Imperial Brands Plc (IMBBY) Exchange: OTCQX

Data as of March 29, 2024

$22.19 ($0.00) 0.00%

Imperial Brands Plc - Daily Information
Click for more stock information on Imperial Brands Plc.
Daily Information Data
Date March 29, 2024
Open $22.18
Previous Close $22.19
High $22.24
Low $21.68
Adjusted Open $22.18
Previous Adjusted Close $22.19
Adjusted High $22.24
Adjusted Low $21.68

About Imperial Brands Plc (IMBBY)

Imperial Brands

Historical Stock Data for Imperial Brands Plc (IMBBY)

Date Open High Low Close Adj.Close Volume
2024-03-15 $22.18 $22.24 $21.68 $22.19 $22.19 500,559
2024-03-14 $22.58 $22.58 $22.15 $22.19 $22.19 500,559
2024-03-13 $22.67 $22.76 $22.63 $22.64 $22.64 82,607
2024-03-12 $22.66 $22.66 $22.53 $22.58 $22.58 165,671
2024-03-11 $22.46 $22.66 $22.34 $22.58 $22.58 165,671
2024-03-08 $21.96 $22.05 $21.86 $22.00 $22.00 275,464
2024-03-07 $21.85 $21.92 $21.79 $21.91 $21.91 81,952
2024-03-06 $21.61 $21.68 $21.50 $21.63 $21.63 95,826
2024-03-05 $21.37 $21.58 $21.30 $21.34 $21.34 103,293
2024-03-04 $21.78 $21.78 $21.47 $21.51 $21.51 116,688
2024-03-01 $21.65 $21.73 $21.49 $21.71 $21.71 76,878
2024-02-29 $21.90 $21.96 $21.69 $21.70 $21.70 108,075
2024-02-28 $21.87 $21.87 $21.52 $21.71 $21.71 193,766
2024-02-27 $22.38 $22.38 $22.08 $22.19 $22.19 143,255
2024-02-26 $23.01 $23.40 $23.01 $23.38 $23.38 81,518
2024-02-23 $23.25 $23.51 $23.24 $23.45 $23.45 56,256
2024-02-22 $23.19 $23.37 $23.19 $23.35 $23.35 52,876
2024-02-21 $23.10 $23.20 $23.00 $23.13 $23.13 122,557
2024-02-20 $23.44 $23.46 $23.21 $23.33 $23.33 57,110
2024-02-16 $23.61 $23.69 $23.56 $23.58 $23.58 64,783
2024-02-15 $23.40 $23.55 $23.33 $23.47 $23.47 129,605
2024-02-14 $24.06 $24.20 $24.02 $24.15 $23.49 76,825
2024-02-13 $24.20 $24.22 $23.96 $24.00 $23.34 74,278
2024-02-12 $24.54 $24.54 $24.31 $24.45 $23.78 64,044
2024-02-09 $24.11 $24.20 $24.04 $24.12 $23.46 43,152
2024-02-08 $23.69 $23.91 $23.69 $23.88 $23.22 63,462
2024-02-07 $24.21 $24.21 $23.96 $24.01 $23.35 335,730
2024-02-06 $23.99 $24.44 $23.99 $24.42 $23.75 71,434
2024-02-05 $24.06 $24.09 $23.92 $23.98 $23.32 63,033
2024-02-02 $24.25 $24.25 $24.05 $24.05 $23.39 50,193
2024-02-01 $24.13 $24.42 $24.09 $24.35 $23.68 77,799
2024-01-31 $24.70 $24.70 $24.32 $24.37 $23.70 58,320
2024-01-30 $24.68 $24.70 $24.51 $24.58 $23.91 53,247
2024-01-29 $24.81 $24.82 $24.66 $24.72 $24.04 107,757
2024-01-26 $25.00 $25.04 $24.84 $24.87 $24.87 47,154
2024-01-25 $24.73 $24.73 $24.55 $24.66 $24.66 134,848
2024-01-24 $24.66 $24.79 $24.62 $24.62 $24.62 89,568
2024-01-23 $24.29 $24.45 $24.29 $24.43 $24.43 2,385,779
2024-01-22 $24.10 $24.39 $24.05 $24.25 $24.25 82,526
2024-01-19 $24.09 $24.21 $24.02 $24.20 $24.20 58,388
2024-01-18 $24.06 $24.23 $24.04 $24.23 $24.23 94,097
2024-01-17 $24.05 $24.16 $23.95 $24.13 $24.13 49,140
2024-01-16 $24.21 $24.34 $24.15 $24.23 $24.23 103,312
2024-01-12 $24.46 $24.50 $24.30 $24.37 $24.37 90,472
2024-01-11 $24.12 $24.12 $23.87 $24.06 $24.06 97,698
2024-01-10 $24.05 $24.11 $24.00 $24.09 $24.09 48,178
2024-01-09 $24.11 $24.16 $23.92 $23.98 $23.98 114,964
2024-01-08 $23.99 $24.15 $23.98 $24.15 $24.15 109,230
2024-01-05 $23.80 $23.98 $23.76 $23.90 $23.90 47,251
2024-01-04 $23.69 $23.90 $23.69 $23.82 $23.82 77,084
2024-01-03 $23.39 $23.60 $23.36 $23.58 $23.58 66,439
2024-01-02 $23.19 $23.38 $23.16 $23.28 $23.28 119,881
2023-12-29 $23.61 $23.61 $23.06 $23.31 $23.31 44,996
2023-12-28 $23.24 $23.30 $23.19 $23.24 $23.24 68,563
2023-12-27 $23.30 $23.41 $23.23 $23.38 $23.38 76,636
2023-12-26 $23.19 $23.50 $23.19 $23.46 $23.46 64,652
2023-12-22 $23.50 $23.53 $23.31 $23.40 $23.40 84,460
2023-12-21 $23.24 $23.29 $23.17 $23.27 $23.27 77,611
2023-12-20 $23.35 $23.41 $23.18 $23.18 $23.18 75,563
2023-12-19 $23.34 $23.43 $23.31 $23.36 $23.36 74,231
2023-12-18 $23.33 $23.38 $23.27 $23.32 $23.32 74,413
2023-12-15 $23.19 $23.34 $23.11 $23.19 $23.19 90,702
2023-12-14 $23.15 $23.35 $23.07 $23.27 $23.27 119,819
2023-12-13 $22.90 $23.21 $22.79 $23.19 $23.19 135,448
2023-12-12 $22.60 $23.00 $22.60 $22.90 $22.90 218,219
2023-12-11 $23.08 $23.20 $23.03 $23.07 $23.07 174,499
2023-12-08 $23.15 $23.32 $23.13 $23.14 $23.14 261,327
2023-12-07 $23.54 $23.77 $23.54 $23.70 $23.70 186,665
2023-12-06 $23.44 $23.66 $23.40 $23.54 $23.54 466,866
2023-12-05 $23.97 $23.98 $23.75 $23.84 $23.84 229,775
2023-12-04 $23.89 $24.21 $23.85 $24.17 $24.17 1,790,507
2023-12-01 $23.73 $24.16 $23.67 $24.16 $24.16 374,342
2023-11-30 $23.77 $23.86 $23.70 $23.70 $23.70 3,418,155
2023-11-29 $23.50 $23.64 $23.44 $23.51 $23.51 64,032
2023-11-28 $23.86 $23.86 $22.85 $23.59 $23.59 46,496
2023-11-27 $23.54 $23.68 $23.49 $23.58 $23.58 115,164
2023-11-24 $23.17 $23.54 $23.17 $23.50 $23.50 62,188
2023-11-22 $23.71 $23.75 $23.60 $23.75 $23.12 54,342
2023-11-21 $23.49 $23.78 $23.49 $23.68 $23.68 58,224
2023-11-20 $23.17 $23.47 $23.17 $23.46 $23.46 92,985
2023-11-17 $23.13 $23.37 $23.09 $23.37 $23.37 198,060
2023-11-16 $22.80 $22.95 $22.66 $22.77 $22.77 141,789
2023-11-15 $23.02 $23.02 $22.75 $22.75 $22.75 125,097
2023-11-14 $22.44 $22.81 $22.43 $22.80 $22.80 82,617
2023-11-13 $21.91 $22.34 $21.91 $22.34 $22.34 149,594
2023-11-10 $21.90 $21.90 $21.64 $21.78 $21.78 69,594
2023-11-09 $22.40 $22.41 $22.07 $22.12 $22.12 88,093
2023-11-08 $22.53 $22.57 $22.40 $22.40 $22.40 57,803
2023-11-07 $22.54 $22.54 $22.39 $22.51 $22.51 49,191
2023-11-06 $22.74 $22.81 $22.46 $22.47 $22.47 102,764
2023-11-03 $22.56 $22.66 $22.47 $22.61 $22.61 122,927
2023-11-02 $22.11 $22.20 $21.94 $22.20 $22.20 94,615
2023-11-01 $21.85 $22.06 $21.74 $21.85 $21.85 153,524
2023-10-31 $21.78 $21.85 $21.58 $21.65 $21.65 155,597
2023-10-30 $21.68 $21.86 $21.60 $21.85 $21.85 186,964
2023-10-27 $21.56 $21.56 $21.22 $21.31 $21.31 1,231,749
2023-10-26 $21.27 $21.65 $21.07 $21.64 $21.64 1,542,831
2023-10-25 $20.99 $21.19 $20.97 $20.99 $20.99 213,319
2023-10-24 $21.05 $21.11 $21.00 $21.00 $21.00 168,401
2023-10-23 $21.06 $21.15 $20.98 $20.99 $20.99 138,155
2023-10-20 $20.90 $21.00 $20.82 $20.84 $20.84 99,804
2023-10-19 $21.01 $21.10 $20.89 $20.96 $20.96 119,730
2023-10-18 $21.14 $21.18 $21.01 $21.06 $21.06 108,666
2023-10-17 $21.18 $21.24 $21.06 $21.18 $21.18 152,050
2023-10-16 $21.05 $21.19 $20.96 $21.19 $21.19 182,050
2023-10-13 $21.05 $21.16 $20.84 $20.91 $20.91 112,310
2023-10-12 $21.63 $21.63 $20.89 $21.12 $21.12 127,934
2023-10-11 $21.72 $21.78 $21.59 $21.68 $21.68 105,703
2023-10-10 $21.18 $21.29 $21.10 $21.21 $21.21 140,029
2023-10-09 $20.82 $21.03 $20.75 $21.02 $21.02 257,936
2023-10-06 $20.49 $20.61 $20.28 $20.57 $20.57 173,165
2023-10-05 $20.01 $20.12 $20.00 $20.05 $20.05 223,900
2023-10-04 $19.43 $19.43 $18.94 $19.35 $19.35 264,798
2023-10-03 $19.87 $19.90 $19.70 $19.75 $19.75 265,166
2023-10-02 $20.33 $20.33 $19.93 $19.98 $19.98 206,414
2023-09-29 $20.80 $20.80 $20.41 $20.46 $20.46 124,562
2023-09-28 $20.64 $20.73 $20.55 $20.65 $20.65 158,984
2023-09-27 $20.37 $20.41 $20.25 $20.31 $20.31 160,787
2023-09-26 $20.49 $20.65 $20.37 $20.39 $20.39 251,800
2023-09-25 $20.12 $20.30 $20.01 $20.28 $20.28 285,401
2023-09-22 $21.62 $21.66 $21.43 $21.46 $21.46 138,071
2023-09-21 $21.84 $21.88 $21.68 $21.69 $21.69 131,144
2023-09-20 $22.10 $22.14 $21.91 $21.94 $21.94 84,374
2023-09-19 $22.15 $22.21 $22.06 $22.10 $22.10 267,416
2023-09-18 $22.13 $22.14 $21.97 $22.02 $22.02 168,473
2023-09-15 $22.05 $22.11 $21.92 $21.94 $21.94 190,330
2023-09-14 $22.27 $22.40 $22.26 $22.33 $22.33 82,429
2023-09-13 $22.26 $22.33 $22.20 $22.23 $22.23 44,330
2023-09-12 $22.43 $22.46 $22.31 $22.35 $22.35 84,639
2023-09-11 $22.42 $22.57 $22.40 $22.52 $22.52 64,472
2023-09-08 $22.19 $22.30 $22.14 $22.28 $22.28 43,542
2023-09-07 $22.12 $22.21 $22.08 $22.10 $22.10 71,067
2023-09-06 $22.23 $22.27 $22.09 $22.15 $22.15 103,494
2023-09-05 $22.60 $22.64 $22.42 $22.42 $22.42 66,459
2023-09-01 $23.10 $23.10 $22.79 $22.89 $22.89 55,501
2023-08-31 $23.17 $23.21 $22.99 $23.03 $23.03 36,736
2023-08-30 $23.05 $23.18 $23.05 $23.11 $23.11 37,790
2023-08-29 $22.81 $22.94 $22.79 $22.93 $22.93 160,354
2023-08-28 $22.79 $22.80 $22.41 $22.80 $22.80 67,836
2023-08-25 $22.75 $22.80 $22.56 $22.69 $22.69 62,445
2023-08-24 $22.74 $22.84 $22.68 $22.70 $22.70 51,374
2023-08-23 $22.72 $22.85 $22.70 $22.85 $22.85 37,740
2023-08-22 $22.79 $22.79 $22.59 $22.70 $22.70 164,892
2023-08-21 $22.28 $22.77 $22.28 $22.74 $22.74 89,668
2023-08-18 $22.48 $22.86 $22.48 $22.78 $22.78 50,756
2023-08-17 $22.89 $22.89 $22.65 $22.69 $22.69 54,272
2023-08-16 $22.86 $23.16 $22.75 $23.07 $22.80 110,873
2023-08-15 $23.09 $23.20 $22.96 $22.97 $22.70 87,151
2023-08-14 $23.13 $23.38 $23.13 $23.27 $23.00 44,641
2023-08-11 $23.68 $23.68 $23.28 $23.31 $23.04 73,007
2023-08-10 $23.31 $23.79 $23.31 $23.59 $23.31 47,139
2023-08-09 $23.70 $23.74 $23.40 $23.63 $23.35 68,680
2023-08-08 $23.29 $23.55 $23.29 $23.49 $23.21 59,001
2023-08-07 $23.66 $23.69 $23.55 $23.68 $23.40 70,283
2023-08-04 $23.81 $23.83 $23.42 $23.46 $23.18 115,979
2023-08-03 $23.47 $23.67 $23.38 $23.62 $23.34 133,174
2023-08-02 $23.83 $23.83 $23.48 $23.68 $23.40 89,266
2023-08-01 $23.87 $23.98 $23.80 $23.89 $23.61 96,163
2023-07-31 $24.08 $24.20 $23.96 $24.01 $23.73 50,526
2023-07-28 $24.11 $24.23 $24.10 $24.14 $23.86 62,862
2023-07-27 $24.00 $24.23 $23.99 $24.03 $23.74 45,245
2023-07-26 $23.96 $24.11 $23.96 $24.06 $23.78 31,896
2023-07-25 $23.87 $23.94 $23.75 $23.94 $23.65 35,938
2023-07-24 $23.56 $23.94 $23.56 $23.89 $23.60 59,853
2023-07-21 $24.38 $24.38 $23.77 $23.89 $23.61 33,318
2023-07-20 $24.00 $24.16 $24.00 $24.13 $23.84 83,011
2023-07-19 $23.48 $23.80 $23.48 $23.75 $23.47 41,767
2023-07-18 $23.52 $23.54 $23.30 $23.34 $23.07 74,017
2023-07-17 $23.40 $23.50 $23.31 $23.37 $23.09 92,923
2023-07-14 $23.19 $23.50 $23.19 $23.40 $23.12 105,282
2023-07-13 $23.32 $23.50 $23.18 $23.43 $23.15 46,048
2023-07-12 $23.00 $23.11 $22.99 $23.02 $22.75 109,962
2023-07-11 $22.65 $22.75 $22.24 $22.75 $22.48 83,910
2023-07-10 $23.09 $23.09 $22.49 $22.62 $22.35 85,460
2023-07-07 $22.38 $22.75 $22.38 $22.70 $22.43 279,369
2023-07-06 $22.55 $23.03 $22.54 $22.68 $22.41 863,536
2023-07-05 $22.99 $22.99 $22.78 $22.90 $22.63 676,824
2023-07-03 $22.93 $22.97 $22.68 $22.97 $22.70 411,892
2023-06-30 $22.22 $22.49 $22.22 $22.44 $22.18 249,534
2023-06-29 $21.94 $22.14 $21.89 $22.08 $21.82 247,836
2023-06-28 $22.40 $22.43 $22.12 $22.18 $21.92 301,564
2023-06-27 $22.65 $22.70 $22.47 $22.69 $22.42 127,751
2023-06-26 $22.60 $22.88 $22.60 $22.85 $22.58 213,278
2023-06-23 $22.88 $22.88 $22.72 $22.78 $22.78 73,919
2023-06-22 $22.67 $22.70 $22.52 $22.70 $22.70 48,626
2023-06-21 $22.51 $22.68 $22.36 $22.62 $22.62 76,345
2023-06-20 $22.85 $22.85 $22.50 $22.51 $22.51 214,423
2023-06-16 $22.60 $22.90 $22.59 $22.64 $22.64 80,032
2023-06-15 $22.50 $22.68 $22.50 $22.66 $22.66 73,598
2023-06-14 $22.27 $22.35 $22.03 $22.21 $22.21 50,686
2023-06-13 $22.07 $22.20 $22.02 $22.15 $22.15 273,694
2023-06-12 $21.81 $21.83 $21.70 $21.74 $21.74 171,185
2023-06-09 $21.74 $21.81 $21.73 $21.81 $21.81 144,517
2023-06-08 $21.70 $21.79 $21.65 $21.77 $21.77 75,919
2023-06-07 $21.66 $21.72 $21.58 $21.64 $21.64 76,213
2023-06-06 $21.80 $21.80 $21.55 $21.71 $21.71 71,274
2023-06-05 $21.74 $21.74 $21.54 $21.59 $21.59 71,396
2023-06-02 $21.64 $21.85 $21.60 $21.64 $21.64 90,276
2023-06-01 $21.66 $21.66 $21.22 $21.52 $21.52 272,272
2023-05-31 $21.20 $21.23 $21.07 $21.22 $21.22 122,301
2023-05-30 $21.46 $21.51 $21.16 $21.22 $21.22 98,479
2023-05-26 $21.53 $21.59 $21.50 $21.54 $21.54 250,407
2023-05-25 $21.39 $21.52 $21.28 $21.31 $21.31 168,387
2023-05-24 $22.29 $22.35 $22.21 $22.29 $22.01 78,871
2023-05-23 $22.13 $22.67 $22.13 $22.57 $22.29 88,033
2023-05-22 $22.31 $22.37 $22.25 $22.29 $22.01 91,627
2023-05-19 $22.27 $22.42 $22.24 $22.31 $22.03 104,315
2023-05-18 $22.37 $22.42 $22.11 $22.18 $21.90 116,898
2023-05-17 $22.69 $22.81 $22.60 $22.69 $22.41 184,487
2023-05-16 $23.22 $23.27 $22.83 $22.87 $22.58 69,527
2023-05-15 $23.57 $23.58 $23.43 $23.52 $23.23 173,648
2023-05-12 $23.78 $23.81 $23.44 $23.50 $23.21 58,203
2023-05-11 $23.49 $23.65 $23.40 $23.65 $23.35 81,120
2023-05-10 $24.26 $24.26 $23.91 $24.00 $24.00 67,442
2023-05-09 $24.36 $24.38 $24.27 $24.34 $24.34 87,943
2023-05-08 $24.07 $24.18 $23.01 $24.03 $24.03 64,198
2023-05-05 $23.99 $24.17 $23.97 $24.09 $24.09 50,470
2023-05-04 $24.35 $24.35 $23.87 $23.94 $23.94 55,160
2023-05-03 $24.53 $24.66 $24.45 $24.47 $24.47 50,646
2023-05-02 $24.70 $24.71 $24.37 $24.43 $24.43 99,751
2023-05-01 $24.57 $24.99 $24.57 $24.84 $24.84 41,814
2023-04-28 $24.68 $24.90 $24.63 $24.86 $24.86 53,199
2023-04-27 $24.79 $24.91 $24.70 $24.89 $24.89 47,865
2023-04-26 $25.15 $25.49 $24.94 $24.96 $24.96 78,798
2023-04-25 $24.75 $24.96 $24.53 $24.70 $24.70 108,559
2023-04-24 $24.28 $24.52 $24.26 $24.44 $24.44 64,194
2023-04-21 $24.57 $24.58 $24.25 $24.29 $24.29 106,410
2023-04-20 $24.44 $24.44 $24.18 $24.22 $24.22 58,550
2023-04-19 $24.51 $24.56 $24.18 $24.28 $24.28 71,599
2023-04-18 $23.78 $24.06 $23.77 $24.00 $24.00 131,316
2023-04-17 $23.64 $23.73 $23.57 $23.69 $23.69 99,856
2023-04-14 $23.64 $23.72 $23.43 $23.51 $23.51 68,807
2023-04-13 $23.13 $23.42 $23.13 $23.39 $23.39 107,413
2023-04-12 $23.50 $23.65 $23.48 $23.56 $23.56 113,019
2023-04-11 $23.80 $23.86 $23.60 $23.63 $23.63 154,811
2023-04-10 $23.84 $24.44 $22.61 $23.66 $23.66 76,546
2023-04-06 $23.62 $23.78 $23.62 $23.74 $23.74 50,537
2023-04-05 $23.43 $23.46 $23.32 $23.36 $23.36 54,164
2023-04-04 $23.77 $23.80 $23.51 $23.54 $23.54 74,019
2023-04-03 $23.57 $23.84 $23.57 $23.75 $23.75 114,136
2023-03-31 $23.60 $23.60 $23.06 $23.09 $23.09 82,193
2023-03-30 $23.61 $23.70 $23.60 $23.70 $23.70 62,067
2023-03-29 $23.51 $23.60 $23.48 $23.53 $23.53 46,563
2023-03-28 $23.55 $23.55 $23.34 $23.40 $23.40 98,044
2023-03-27 $23.40 $23.46 $23.32 $23.44 $23.44 61,978
2023-03-24 $23.19 $23.26 $23.10 $23.13 $23.13 72,572
2023-03-23 $23.65 $23.65 $23.00 $23.07 $23.07 55,874
2023-03-22 $23.53 $23.74 $23.43 $23.43 $23.43 100,210
2023-03-21 $23.64 $23.72 $23.58 $23.67 $23.67 87,643
2023-03-20 $23.26 $23.59 $23.23 $23.54 $23.54 119,665
2023-03-17 $22.92 $23.14 $22.81 $23.01 $23.01 111,883
2023-03-16 $22.86 $22.90 $22.66 $22.79 $22.79 133,509
2023-03-15 $23.08 $23.26 $22.69 $22.99 $22.99 83,408
2023-03-14 $23.33 $23.46 $23.19 $23.46 $23.46 81,188
2023-03-13 $23.75 $23.88 $23.47 $23.53 $23.53 72,994
2023-03-10 $23.95 $24.23 $23.84 $23.93 $23.93 91,269
2023-03-09 $24.15 $24.15 $23.85 $23.88 $23.88 48,517
2023-03-08 $23.82 $23.96 $23.82 $23.95 $23.95 73,054
2023-03-07 $24.00 $24.17 $23.46 $23.86 $23.86 71,113
2023-03-06 $24.33 $24.33 $23.97 $24.10 $24.10 133,688
2023-03-03 $24.23 $24.40 $24.01 $24.40 $24.40 218,117
2023-03-02 $24.20 $24.34 $24.10 $24.34 $24.34 199,505
2023-03-01 $24.43 $24.59 $24.19 $24.20 $24.20 361,841
2023-02-28 $24.77 $24.77 $24.27 $24.27 $24.27 96,637
2023-02-27 $24.99 $25.09 $24.96 $25.02 $25.02 98,572
2023-02-24 $24.77 $24.95 $24.77 $24.95 $24.95 94,839
2023-02-23 $24.84 $24.94 $24.75 $24.83 $24.83 90,511
2023-02-22 $25.01 $25.04 $24.86 $24.90 $24.90 64,366
2023-02-21 $24.87 $25.13 $24.86 $25.09 $25.09 159,356
2023-02-17 $24.20 $24.99 $23.91 $24.99 $24.99 105,482
2023-02-16 $24.30 $24.30 $24.08 $24.16 $24.16 64,107
2023-02-15 $25.00 $25.12 $24.92 $25.10 $24.50 63,906
2023-02-14 $25.10 $25.17 $24.92 $25.03 $24.43 57,104
2023-02-13 $25.00 $25.14 $24.98 $25.12 $24.52 50,700
2023-02-10 $24.98 $24.98 $24.77 $24.81 $24.81 28,772
2023-02-09 $24.51 $24.73 $24.50 $24.57 $24.57 647,605
2023-02-08 $24.65 $24.74 $24.46 $24.67 $24.67 124,072
2023-02-07 $24.51 $24.78 $24.46 $24.76 $24.76 1,907,214
2023-02-06 $24.85 $24.95 $24.77 $24.85 $24.85 1,799,383
2023-02-03 $24.89 $24.98 $24.72 $24.79 $24.79 697,140
2023-02-02 $25.05 $25.08 $24.83 $24.91 $24.91 244,450
2023-02-01 $25.30 $25.47 $25.12 $25.33 $25.33 237,499
2023-01-31 $25.05 $25.10 $25.00 $25.09 $25.09 53,166
2023-01-30 $24.93 $25.08 $24.87 $24.94 $24.94 60,785
2023-01-27 $24.98 $25.00 $24.82 $24.87 $24.87 125,685
2023-01-26 $25.05 $25.05 $24.80 $24.98 $24.98 57,418
2023-01-25 $25.05 $25.20 $25.00 $25.12 $25.12 56,478
2023-01-24 $25.41 $25.41 $25.21 $25.31 $25.31 52,114
2023-01-23 $25.52 $25.68 $25.43 $25.61 $25.61 48,832
2023-01-20 $25.38 $25.60 $25.25 $25.60 $25.60 171,036
2023-01-19 $25.19 $25.43 $25.18 $25.37 $25.37 104,242
2023-01-18 $25.30 $25.32 $24.87 $24.87 $24.87 217,853
2023-01-17 $25.43 $25.50 $25.22 $25.25 $25.25 98,242
2023-01-13 $24.94 $25.07 $24.87 $25.00 $25.00 136,226
2023-01-12 $24.92 $25.19 $24.85 $25.14 $25.14 73,205
2023-01-11 $24.79 $24.79 $24.59 $24.70 $24.70 99,913
2023-01-10 $25.24 $25.24 $24.89 $24.94 $24.94 63,790
2023-01-09 $25.11 $25.25 $24.99 $25.09 $25.09 76,434
2023-01-06 $24.72 $25.14 $24.69 $25.11 $25.11 57,172
2023-01-05 $24.96 $25.05 $24.79 $24.91 $24.91 78,672
2023-01-04 $25.26 $25.42 $25.18 $25.29 $25.29 109,144
2023-01-03 $25.00 $25.18 $24.92 $25.03 $25.03 82,894
2022-12-30 $24.95 $25.04 $24.59 $25.00 $25.00 53,734
2022-12-29 $25.11 $25.11 $24.97 $24.97 $24.97 25,847
2022-12-28 $25.38 $25.40 $25.05 $25.05 $25.05 81,587
2022-12-27 $25.09 $25.16 $25.03 $25.06 $25.06 50,101
2022-12-23 $24.13 $25.13 $24.13 $25.06 $25.06 50,083
2022-12-22 $25.33 $25.33 $25.00 $25.17 $25.17 61,449
2022-12-21 $25.16 $25.25 $25.12 $25.20 $25.20 40,885
2022-12-20 $25.15 $25.18 $25.00 $25.17 $25.17 72,567
2022-12-19 $25.23 $25.29 $24.96 $25.08 $25.08 192,161
2022-12-16 $24.80 $25.10 $24.80 $25.07 $25.07 64,326
2022-12-15 $25.31 $25.31 $24.92 $25.03 $25.03 48,564
2022-12-14 $25.23 $25.41 $25.18 $25.30 $25.30 62,388
2022-12-13 $25.27 $25.44 $25.00 $25.06 $25.06 62,931
2022-12-12 $25.47 $25.49 $25.27 $25.40 $25.40 80,880
2022-12-09 $25.32 $25.69 $25.32 $25.59 $25.59 64,904
2022-12-08 $25.44 $25.50 $25.16 $25.50 $25.50 52,721
2022-12-07 $25.98 $25.98 $25.72 $25.79 $25.79 76,157
2022-12-06 $25.66 $25.90 $25.66 $25.82 $25.82 388,473
2022-12-05 $25.91 $26.05 $25.70 $25.81 $25.81 151,710
2022-12-02 $25.43 $25.93 $25.43 $25.91 $25.91 733,522
2022-12-01 $25.61 $25.94 $25.54 $25.79 $25.79 110,769
2022-11-30 $25.58 $25.70 $25.30 $25.67 $25.67 69,871
2022-11-29 $25.34 $25.55 $25.34 $25.40 $25.40 56,877
2022-11-28 $25.71 $25.81 $25.46 $25.50 $25.50 122,753
2022-11-25 $25.65 $25.81 $25.50 $25.63 $25.63 193,050
2022-11-23 $25.53 $25.85 $25.53 $25.71 $25.71 340,374
2022-11-22 $25.61 $25.71 $25.53 $25.63 $25.07 116,505
2022-11-21 $25.33 $25.43 $25.28 $25.42 $24.86 81,703
2022-11-18 $25.15 $25.37 $25.12 $25.31 $24.76 141,467
2022-11-17 $24.62 $25.14 $24.52 $25.14 $24.59 98,831
2022-11-16 $24.64 $24.64 $24.44 $24.52 $23.98 372,362
2022-11-15 $24.47 $24.50 $24.10 $24.21 $23.68 54,220
2022-11-14 $24.28 $24.60 $24.04 $24.09 $23.57 128,164
2022-11-11 $23.77 $23.89 $23.59 $23.87 $23.87 147,333
2022-11-10 $24.56 $24.79 $24.31 $24.69 $24.69 210,015
2022-11-09 $24.64 $24.83 $24.50 $24.50 $24.50 115,716
2022-11-08 $24.64 $24.94 $24.64 $24.92 $24.92 97,504
2022-11-07 $24.56 $24.75 $24.40 $24.66 $24.66 66,007
2022-11-04 $23.94 $24.30 $23.94 $24.27 $24.27 97,629
2022-11-03 $23.41 $23.63 $23.41 $23.52 $23.52 102,773
2022-11-02 $24.50 $24.64 $23.67 $23.70 $23.70 160,634
2022-11-01 $24.79 $24.79 $24.33 $24.50 $24.50 270,043
2022-10-31 $24.51 $24.62 $24.37 $24.48 $24.48 150,749
2022-10-28 $24.45 $24.89 $24.45 $24.89 $24.89 92,216
2022-10-27 $24.48 $24.67 $24.41 $24.48 $24.48 215,432
2022-10-26 $24.52 $24.75 $24.50 $24.75 $24.75 145,095
2022-10-25 $24.30 $24.48 $24.30 $24.39 $24.39 64,823
2022-10-24 $23.67 $24.04 $23.67 $23.85 $23.85 94,120
2022-10-21 $23.00 $23.52 $22.95 $23.50 $23.50 58,140
2022-10-20 $23.38 $23.50 $23.09 $23.17 $23.17 63,608
2022-10-19 $23.01 $23.15 $22.92 $23.11 $23.11 121,144
2022-10-18 $22.85 $23.07 $22.81 $23.07 $23.07 906,323
2022-10-17 $23.25 $23.35 $23.02 $23.07 $23.07 94,947
2022-10-14 $22.86 $22.99 $22.68 $22.76 $22.76 531,352
2022-10-13 $22.42 $23.18 $22.42 $23.18 $23.18 1,003,018
2022-10-12 $22.50 $22.58 $22.25 $22.43 $22.43 203,196
2022-10-11 $22.37 $22.80 $22.22 $22.35 $22.35 215,159
2022-10-10 $22.47 $22.53 $22.25 $22.32 $22.32 160,508
2022-10-07 $22.33 $22.48 $22.19 $22.40 $22.40 157,963
2022-10-06 $21.85 $22.04 $21.81 $21.89 $21.89 123,777
2022-10-05 $21.66 $21.73 $21.48 $21.73 $21.73 106,171
2022-10-04 $21.56 $21.98 $21.56 $21.75 $21.75 182,948
2022-10-03 $21.08 $21.36 $21.06 $21.29 $21.29 130,649
2022-09-30 $21.15 $21.15 $20.78 $20.82 $20.82 93,315
2022-09-29 $20.78 $21.08 $20.63 $21.08 $21.08 165,765
2022-09-28 $20.32 $20.83 $20.23 $20.77 $20.77 137,474
2022-09-27 $20.89 $20.94 $20.40 $20.54 $20.54 215,229
2022-09-26 $20.69 $20.84 $20.42 $20.50 $20.50 131,007
2022-09-23 $21.06 $21.06 $20.50 $20.60 $20.60 349,212
2022-09-22 $21.85 $21.87 $21.68 $21.84 $21.84 156,104
2022-09-21 $21.94 $22.01 $21.63 $21.65 $21.65 122,122
2022-09-20 $22.28 $22.28 $21.98 $22.05 $22.05 101,373
2022-09-19 $22.00 $22.34 $22.00 $22.29 $22.29 129,073
2022-09-16 $22.16 $22.23 $22.00 $22.07 $22.07 106,513
2022-09-15 $22.12 $22.32 $22.12 $22.27 $22.27 68,112
2022-09-14 $22.44 $22.51 $22.14 $22.17 $22.17 91,904
2022-09-13 $22.81 $23.00 $22.51 $22.51 $22.51 178,434
2022-09-12 $23.17 $23.32 $23.00 $23.01 $23.01 110,256
2022-09-09 $22.99 $23.10 $22.90 $23.06 $23.06 57,076
2022-09-08 $22.43 $22.65 $22.38 $22.58 $22.58 82,782
2022-09-07 $22.41 $22.58 $22.34 $22.55 $22.55 90,353
2022-09-06 $22.66 $22.70 $22.42 $22.48 $22.48 153,411
2022-09-02 $22.23 $22.35 $22.04 $22.07 $22.07 61,792
2022-09-01 $22.10 $22.30 $22.07 $22.29 $22.29 115,536
2022-08-31 $22.32 $22.55 $22.29 $22.30 $22.30 115,332
2022-08-30 $22.47 $22.49 $22.15 $22.20 $22.20 154,064
2022-08-29 $22.30 $22.37 $22.11 $22.30 $22.30 113,041
2022-08-26 $22.65 $22.70 $22.37 $22.37 $22.37 66,865
2022-08-25 $22.54 $22.66 $22.48 $22.66 $22.66 38,765
2022-08-24 $22.45 $22.62 $22.45 $22.51 $22.51 57,233
2022-08-23 $22.58 $22.75 $22.51 $22.70 $22.70 231,423
2022-08-22 $22.89 $23.10 $22.83 $22.85 $22.85 292,439
2022-08-19 $22.96 $23.04 $22.80 $23.04 $23.04 87,185
2022-08-18 $23.48 $23.70 $23.17 $23.20 $23.20 397,797
2022-08-17 $23.37 $23.64 $23.37 $23.60 $23.34 1,436,998
2022-08-16 $23.36 $23.50 $23.32 $23.41 $23.15 499,736
2022-08-15 $23.01 $23.24 $23.01 $23.18 $22.92 590,725
2022-08-12 $23.24 $23.24 $23.04 $23.22 $22.96 795,538
2022-08-11 $23.23 $23.25 $23.10 $23.10 $22.84 454,656
2022-08-10 $22.88 $23.09 $22.80 $22.95 $22.70 1,190,832
2022-08-09 $22.61 $22.62 $22.49 $22.57 $22.32 70,735
2022-08-08 $22.44 $22.48 $22.16 $22.19 $21.94 104,304
2022-08-05 $22.14 $22.30 $22.08 $22.26 $22.01 171,918
2022-08-04 $22.24 $22.37 $22.12 $22.31 $22.06 128,065
2022-08-03 $22.27 $22.40 $22.20 $22.35 $22.10 81,523
2022-08-02 $22.55 $22.59 $22.31 $22.31 $22.06 106,239
2022-08-01 $22.20 $22.34 $22.18 $22.24 $21.99 86,582
2022-07-29 $21.82 $22.04 $21.75 $21.99 $21.74 113,448
2022-07-28 $22.32 $22.42 $22.24 $22.40 $22.15 155,227
2022-07-27 $22.56 $22.80 $22.36 $22.78 $22.53 188,503
2022-07-26 $22.32 $22.44 $22.25 $22.33 $22.08 154,710
2022-07-25 $22.51 $22.55 $22.43 $22.49 $22.24 149,352
2022-07-22 $22.32 $22.45 $22.20 $22.26 $22.01 141,689
2022-07-21 $22.05 $22.51 $22.05 $22.50 $22.25 36,464
2022-07-20 $22.48 $22.57 $22.28 $22.32 $22.07 94,757
2022-07-19 $22.81 $22.94 $22.77 $22.88 $22.62 127,454
2022-07-18 $22.33 $22.43 $22.15 $22.18 $21.93 84,939
2022-07-15 $21.85 $22.15 $21.79 $22.03 $21.78 121,578
2022-07-14 $21.44 $21.50 $21.20 $21.46 $21.22 61,414
2022-07-13 $21.69 $21.98 $21.69 $21.90 $21.66 42,044
2022-07-12 $21.63 $21.92 $21.63 $21.76 $21.52 84,986
2022-07-11 $21.56 $21.62 $21.46 $21.51 $21.27 66,597
2022-07-08 $21.92 $21.97 $21.81 $21.86 $21.62 59,766
2022-07-07 $21.72 $21.86 $21.71 $21.86 $21.62 132,645
2022-07-06 $21.75 $21.91 $21.53 $21.66 $21.42 180,946
2022-07-05 $21.60 $21.63 $21.20 $21.46 $21.22 119,800
2022-07-01 $22.23 $22.40 $22.10 $22.37 $22.12 138,257
2022-06-30 $22.48 $22.48 $22.30 $22.46 $22.21 60,954
2022-06-29 $22.83 $22.96 $22.77 $22.84 $22.58 74,778
2022-06-28 $22.85 $22.99 $22.80 $22.82 $22.57 57,320
2022-06-27 $22.49 $22.82 $22.49 $22.68 $22.43 69,226
2022-06-24 $22.47 $22.81 $22.44 $22.81 $22.56 100,509
2022-06-23 $22.38 $22.42 $22.27 $22.41 $22.16 125,859
2022-06-22 $22.54 $22.75 $22.52 $22.58 $22.33 161,576
2022-06-21 $22.71 $22.71 $22.50 $22.60 $22.34 122,298
2022-06-17 $21.98 $22.08 $21.84 $21.90 $21.65 94,618
2022-06-16 $21.99 $22.22 $21.95 $22.05 $21.80 106,611
2022-06-15 $22.29 $22.45 $22.02 $22.35 $22.10 142,163
2022-06-14 $21.81 $21.90 $21.58 $21.73 $21.49 129,131
2022-06-13 $21.96 $22.03 $21.69 $21.79 $21.55 187,869
2022-06-10 $22.33 $22.44 $22.16 $22.37 $22.12 229,071
2022-06-09 $22.67 $22.81 $22.56 $22.56 $22.31 96,758
2022-06-08 $22.97 $23.13 $22.90 $22.90 $22.64 86,569
2022-06-07 $22.87 $23.13 $22.85 $23.12 $22.86 96,196
2022-06-06 $22.74 $22.91 $22.70 $22.91 $22.65 106,377
2022-06-03 $22.29 $22.84 $22.29 $22.68 $22.43 64,733
2022-06-02 $23.04 $23.04 $21.68 $22.85 $22.59 106,365
2022-06-01 $22.78 $22.87 $22.46 $22.63 $22.38 102,315
2022-05-31 $22.85 $22.88 $22.56 $22.76 $22.51 119,223
2022-05-27 $22.90 $22.97 $22.75 $22.85 $22.59 156,143
2022-05-26 $22.62 $22.75 $22.55 $22.74 $22.49 205,119
2022-05-25 $23.26 $23.39 $23.15 $23.31 $22.79 150,380
2022-05-24 $22.37 $22.69 $22.36 $22.59 $22.08 104,094
2022-05-23 $22.67 $22.78 $22.58 $22.68 $22.17 163,180
2022-05-20 $22.71 $22.76 $22.36 $22.67 $22.16 134,648
2022-05-19 $22.98 $23.03 $22.74 $22.88 $22.37 112,966
2022-05-18 $23.47 $23.59 $22.97 $22.99 $22.47 111,069
2022-05-17 $23.07 $23.31 $22.95 $23.25 $22.72 302,702
2022-05-16 $21.17 $21.27 $21.12 $21.27 $20.79 135,168
2022-05-13 $21.00 $21.25 $20.98 $21.25 $20.77 76,988
2022-05-12 $20.80 $20.84 $20.52 $20.73 $20.26 165,458
2022-05-11 $21.18 $21.32 $20.85 $20.85 $20.38 154,622
2022-05-10 $21.12 $21.19 $20.88 $21.00 $20.53 148,923
2022-05-09 $20.71 $20.92 $20.61 $20.80 $20.33 153,939
2022-05-06 $20.69 $20.85 $20.52 $20.76 $20.29 175,917
2022-05-05 $21.08 $21.16 $20.88 $20.98 $20.51 131,600
2022-05-04 $21.25 $21.38 $21.01 $21.38 $20.90 148,970
2022-05-03 $21.15 $21.28 $21.04 $21.20 $20.72 144,583
2022-05-02 $21.20 $21.20 $20.84 $21.09 $20.62 156,805
2022-04-29 $21.00 $21.28 $21.00 $21.11 $20.64 115,445
2022-04-28 $20.72 $20.94 $20.65 $20.86 $20.39 155,064
2022-04-27 $20.84 $21.11 $20.82 $21.00 $20.53 68,823
2022-04-26 $21.03 $21.13 $20.70 $20.74 $20.27 172,237
2022-04-25 $21.10 $21.20 $20.94 $21.20 $20.72 280,370
2022-04-22 $22.27 $22.27 $22.00 $22.05 $21.56 128,440
2022-04-21 $22.32 $22.34 $22.18 $22.19 $21.69 98,103
2022-04-20 $22.25 $22.29 $22.18 $22.26 $21.76 181,392
2022-04-19 $21.99 $22.22 $21.99 $22.22 $21.72 152,779
2022-04-18 $22.00 $22.08 $21.95 $21.98 $21.49 119,027
2022-04-14 $21.93 $22.12 $21.91 $22.08 $21.58 152,021
2022-04-13 $22.09 $22.27 $22.03 $22.23 $21.73 126,788
2022-04-12 $22.21 $22.27 $22.07 $22.15 $21.65 112,329
2022-04-11 $22.26 $22.50 $22.25 $22.26 $21.76 94,509
2022-04-08 $21.96 $22.21 $21.89 $22.19 $21.69 180,592
2022-04-07 $22.10 $22.20 $21.95 $22.20 $21.70 136,954
2022-04-06 $22.14 $22.22 $22.02 $22.21 $21.71 143,813
2022-04-05 $21.52 $21.68 $21.40 $21.50 $21.02 166,939
2022-04-04 $21.64 $21.81 $21.60 $21.70 $21.21 180,944
2022-04-01 $21.50 $21.71 $21.47 $21.71 $21.22 181,297
2022-03-31 $21.43 $21.56 $21.36 $21.47 $20.99 483,350
2022-03-30 $21.84 $21.85 $21.68 $21.84 $21.35 78,543
2022-03-29 $21.85 $21.88 $21.65 $21.81 $21.32 87,746
2022-03-28 $22.12 $22.16 $21.98 $22.08 $21.58 96,272
2022-03-25 $21.89 $22.15 $21.89 $22.12 $21.62 126,626
2022-03-24 $21.68 $21.76 $21.60 $21.67 $21.18 124,234
2022-03-23 $21.55 $21.67 $21.46 $21.47 $20.99 160,147
2022-03-22 $22.00 $22.10 $21.67 $21.84 $21.35 584,062
2022-03-21 $21.61 $21.66 $21.40 $21.50 $21.02 78,033
2022-03-18 $21.32 $21.55 $21.32 $21.50 $21.02 78,033
2022-03-17 $21.01 $21.30 $20.94 $21.22 $20.74 61,954
2022-03-16 $20.54 $20.90 $20.53 $20.87 $20.40 236,156
2022-03-15 $20.72 $20.79 $20.39 $20.68 $20.22 213,495
2022-03-14 $20.42 $20.64 $20.37 $20.47 $20.01 127,604
2022-03-11 $20.53 $20.56 $20.09 $20.14 $19.69 135,345
2022-03-10 $20.45 $20.66 $20.40 $20.51 $20.05 144,526
2022-03-09 $20.43 $20.67 $20.42 $20.55 $20.09 173,117
2022-03-08 $19.74 $20.19 $19.62 $19.96 $19.51 309,449
2022-03-07 $19.97 $20.03 $19.71 $19.79 $19.35 370,485
2022-03-04 $20.64 $20.65 $20.41 $20.63 $20.17 276,275
2022-03-03 $21.89 $21.89 $21.48 $21.61 $21.13 199,175
2022-03-02 $22.29 $22.65 $22.29 $22.63 $22.12 84,927
2022-03-01 $22.62 $22.64 $22.15 $22.25 $21.76 145,273
2022-02-28 $22.16 $22.45 $22.00 $22.31 $21.81 298,803
2022-02-25 $22.77 $23.03 $22.77 $23.03 $22.51 141,919
2022-02-24 $22.57 $22.64 $22.00 $22.28 $21.78 365,118
2022-02-23 $24.07 $24.11 $23.89 $23.97 $23.43 318,518
2022-02-22 $23.97 $24.29 $23.95 $24.20 $23.66 418,342
2022-02-18 $24.52 $24.65 $24.45 $24.57 $24.02 386,724
2022-02-17 $24.38 $24.42 $24.28 $24.40 $23.85 454,082
2022-02-16 $24.99 $25.05 $24.70 $25.04 $23.84 301,562
2022-02-15 $24.80 $24.92 $24.77 $24.83 $23.65 203,377
2022-02-14 $24.56 $24.56 $24.32 $24.55 $23.38 266,554
2022-02-11 $24.82 $25.16 $24.82 $25.06 $23.86 164,659
2022-02-10 $24.60 $24.85 $24.58 $24.70 $23.52 118,834
2022-02-09 $24.46 $24.55 $24.37 $24.54 $23.37 313,564
2022-02-08 $24.53 $24.60 $24.47 $24.54 $23.37 106,314
2022-02-07 $24.09 $24.23 $24.08 $24.18 $23.02 135,220
2022-02-04 $24.01 $24.10 $23.87 $24.03 $22.88 134,315
2022-02-03 $23.86 $23.88 $23.71 $23.75 $22.62 68,162
2022-02-02 $23.68 $23.76 $23.60 $23.71 $22.58 58,973
2022-02-01 $23.93 $23.95 $23.58 $23.68 $22.55 188,947
2022-01-31 $23.99 $24.00 $23.84 $24.00 $22.85 95,796
2022-01-28 $24.12 $24.12 $23.90 $24.03 $22.88 58,742
2022-01-27 $23.96 $24.08 $23.75 $23.82 $22.68 101,085
2022-01-26 $23.75 $23.95 $23.65 $23.82 $22.68 55,311
2022-01-25 $23.37 $23.83 $23.20 $23.74 $22.61 128,257
2022-01-24 $24.01 $24.15 $23.41 $23.80 $22.66 146,041
2022-01-21 $23.76 $23.94 $23.59 $23.66 $22.52 225,930
2022-01-20 $23.88 $23.93 $23.80 $23.83 $22.69 178,720
2022-01-19 $24.06 $24.16 $23.96 $23.99 $22.84 174,666
2022-01-18 $23.87 $24.00 $23.85 $23.99 $22.84 174,666
2022-01-14 $23.50 $23.79 $23.49 $23.79 $22.65 88,378
2022-01-13 $23.49 $23.62 $23.45 $23.56 $22.43 137,997
2022-01-12 $23.08 $23.18 $23.04 $23.16 $22.05 79,447
2022-01-11 $23.00 $23.17 $22.95 $23.17 $22.06 102,450
2022-01-10 $22.80 $23.05 $22.69 $23.03 $21.93 140,942
2022-01-07 $22.43 $22.75 $22.36 $22.70 $21.62 314,204
2022-01-06 $22.51 $22.67 $22.42 $22.46 $21.39 122,976
2022-01-05 $22.65 $22.69 $22.47 $22.57 $21.49 127,039
2022-01-04 $22.20 $22.50 $22.19 $22.44 $21.37 118,020
2022-01-03 $22.00 $22.25 $21.77 $22.20 $21.14 129,843
2021-12-31 $22.00 $22.10 $21.99 $22.00 $20.95 94,685
2021-12-30 $22.13 $22.18 $22.00 $22.00 $20.95 62,369
2021-12-29 $22.17 $22.18 $21.95 $22.05 $21.00 149,565
2021-12-28 $21.82 $21.85 $21.41 $21.85 $20.81 115,941
2021-12-27 $21.42 $21.85 $21.40 $21.79 $20.75 116,982
2021-12-23 $21.89 $21.89 $21.68 $21.76 $20.72 69,674
2021-12-22 $21.86 $21.86 $21.69 $21.83 $20.79 74,822
2021-12-21 $21.55 $21.65 $21.51 $21.55 $20.52 122,048
2021-12-20 $21.15 $21.25 $21.09 $21.25 $20.23 184,992
2021-12-17 $21.26 $21.38 $21.18 $21.19 $20.18 180,088
2021-12-16 $21.15 $21.24 $21.09 $21.20 $20.19 131,809
2021-12-15 $21.11 $21.17 $20.97 $21.14 $20.13 113,566
2021-12-14 $21.15 $21.22 $21.10 $21.21 $20.20 141,533
2021-12-13 $21.19 $21.27 $21.10 $21.14 $20.13 87,159
2021-12-10 $21.22 $21.35 $21.13 $21.30 $20.28 74,912
2021-12-09 $21.29 $21.29 $21.06 $21.10 $20.09 365,671
2021-12-08 $21.28 $21.34 $21.24 $21.30 $20.28 254,073
2021-12-07 $21.21 $21.28 $21.18 $21.27 $20.25 842,873
2021-12-06 $20.83 $21.19 $20.83 $21.07 $20.06 469,138
2021-12-03 $20.93 $21.03 $20.81 $20.92 $19.92 101,186
2021-12-02 $20.88 $20.99 $20.86 $20.93 $19.93 119,036
2021-12-01 $21.12 $21.17 $20.78 $20.78 $19.79 120,111
2021-11-30 $21.08 $21.14 $20.66 $20.75 $19.76 181,026
2021-11-29 $21.16 $21.30 $21.05 $21.24 $20.22 147,028
2021-11-26 $20.93 $21.12 $20.90 $21.06 $20.05 93,392
2021-11-24 $21.50 $21.50 $21.17 $21.33 $20.31 91,026
2021-11-23 $22.15 $22.22 $21.97 $22.10 $20.42 156,660
2021-11-22 $21.73 $22.03 $21.71 $21.89 $20.23 200,457
2021-11-19 $21.66 $21.75 $21.62 $21.65 $20.00 110,539
2021-11-18 $21.67 $21.68 $21.44 $21.60 $19.96 89,383
2021-11-17 $21.35 $21.44 $21.27 $21.43 $19.80 147,479
2021-11-16 $21.37 $21.55 $21.36 $21.36 $19.74 154,989
2021-11-15 $21.54 $21.79 $21.51 $21.75 $20.10 108,867
2021-11-12 $21.24 $21.39 $21.23 $21.30 $19.68 74,522
2021-11-11 $21.10 $21.10 $20.91 $20.94 $19.35 129,614
2021-11-10 $21.14 $21.23 $21.00 $21.01 $19.41 62,547
2021-11-09 $21.15 $21.23 $20.91 $21.02 $19.42 157,612
2021-11-08 $21.44 $21.44 $21.32 $21.37 $19.74 149,020
2021-11-05 $21.42 $21.49 $21.35 $21.44 $19.81 57,352
2021-11-04 $21.43 $21.86 $21.38 $21.44 $19.81 93,055
2021-11-03 $21.45 $21.59 $21.38 $21.59 $19.95 77,123
2021-11-02 $21.52 $21.61 $21.35 $21.49 $19.86 115,005
2021-11-01 $21.44 $21.60 $21.40 $21.49 $19.86 115,005
2021-10-29 $21.60 $21.60 $21.35 $21.44 $19.81 75,017
2021-10-28 $21.86 $21.86 $21.69 $21.74 $20.09 51,160
2021-10-27 $22.02 $22.09 $21.89 $21.96 $20.29 61,585
2021-10-26 $22.20 $22.20 $21.96 $22.04 $20.37 77,024
2021-10-25 $21.99 $21.99 $21.79 $21.83 $20.17 64,931
2021-10-22 $22.02 $22.18 $21.91 $22.11 $20.43 39,585
2021-10-21 $22.10 $22.19 $22.00 $22.05 $20.37 41,950
2021-10-20 $22.03 $22.18 $22.01 $22.14 $20.46 83,564
2021-10-19 $21.93 $21.99 $21.81 $21.87 $20.21 92,858
2021-10-18 $21.71 $21.79 $21.63 $21.77 $20.12 113,051
2021-10-15 $21.83 $22.03 $21.81 $22.01 $20.34 219,949
2021-10-14 $21.84 $21.84 $21.59 $21.68 $20.03 81,340
2021-10-13 $21.38 $21.55 $21.36 $21.51 $19.87 81,592
2021-10-12 $21.15 $21.26 $21.04 $21.18 $19.57 114,653
2021-10-11 $21.13 $21.22 $20.99 $20.99 $19.40 167,233
2021-10-08 $20.89 $21.11 $20.89 $21.02 $19.42 67,919
2021-10-07 $20.79 $20.89 $20.72 $20.72 $19.15 111,224
2021-10-06 $20.62 $20.80 $20.52 $20.80 $19.22 180,489
2021-10-05 $21.55 $21.56 $21.40 $21.50 $19.87 64,467
2021-10-04 $21.26 $21.60 $21.26 $21.53 $19.89 79,010
2021-10-01 $21.20 $21.24 $20.85 $21.11 $19.51 308,744
2021-09-30 $21.51 $21.56 $21.21 $21.28 $19.66 353,508
2021-09-29 $21.17 $21.35 $21.07 $21.31 $19.69 64,441
2021-09-28 $21.35 $21.40 $21.20 $21.32 $19.70 56,890
2021-09-27 $21.34 $21.48 $21.33 $21.37 $19.75 117,292
2021-09-24 $21.50 $21.57 $21.38 $21.44 $19.81 73,175
2021-09-23 $21.52 $21.64 $21.52 $21.60 $19.95 59,215
2021-09-22 $21.32 $21.66 $21.31 $21.47 $19.84 109,757
2021-09-21 $21.21 $21.39 $21.21 $21.32 $19.70 86,738
2021-09-20 $21.09 $21.20 $20.95 $21.13 $19.53 238,921
2021-09-17 $21.60 $21.63 $21.36 $21.42 $19.79 942,825
2021-09-16 $21.79 $21.89 $21.68 $21.83 $20.17 1,339,706
2021-09-15 $21.86 $21.91 $21.78 $21.89 $20.23 501,746
2021-09-14 $21.66 $21.66 $21.35 $21.42 $19.79 117,616
2021-09-13 $21.73 $21.79 $21.54 $21.58 $19.94 76,611
2021-09-10 $21.50 $21.73 $21.50 $21.53 $19.89 44,819
2021-09-09 $21.47 $21.57 $21.42 $21.50 $19.87 157,730
2021-09-08 $21.65 $21.79 $21.55 $21.77 $20.12 139,039
2021-09-07 $21.71 $21.76 $21.67 $21.71 $20.06 234,044
2021-09-03 $21.85 $21.98 $21.81 $21.96 $20.29 324,262
2021-09-02 $21.64 $21.79 $21.59 $21.73 $20.08 207,161
2021-09-01 $21.60 $21.75 $21.50 $21.57 $19.93 62,873
2021-08-31 $21.64 $21.77 $21.50 $21.57 $19.93 138,458
2021-08-30 $21.15 $21.43 $21.15 $21.43 $19.80 41,947
2021-08-27 $21.32 $21.47 $21.29 $21.37 $19.75 50,992
2021-08-26 $21.26 $21.50 $21.26 $21.39 $19.77 66,516
2021-08-25 $21.25 $21.39 $21.20 $21.33 $19.71 74,283
2021-08-24 $21.32 $21.42 $21.20 $21.26 $19.65 110,120
2021-08-23 $21.51 $22.16 $21.51 $21.69 $20.04 58,022
2021-08-20 $21.46 $21.60 $21.37 $21.55 $19.91 59,302
2021-08-19 $21.18 $21.57 $20.80 $21.17 $19.56 136,337
2021-08-18 $22.19 $22.20 $22.01 $22.04 $20.09 130,064
2021-08-17 $22.18 $22.42 $22.11 $22.16 $20.20 65,211
2021-08-16 $22.26 $22.40 $22.18 $22.30 $20.33 263,924
2021-08-13 $22.40 $22.54 $22.39 $22.51 $20.52 113,414
2021-08-12 $22.38 $22.38 $22.23 $22.32 $20.35 409,123
2021-08-11 $22.20 $22.38 $22.10 $22.36 $20.38 269,478
2021-08-10 $21.90 $22.07 $21.85 $22.04 $20.09 131,597
2021-08-09 $22.00 $22.01 $21.92 $21.99 $20.04 178,440
2021-08-06 $21.83 $21.86 $21.75 $21.84 $19.90 172,995
2021-08-05 $21.90 $21.91 $21.80 $21.84 $19.91 287,087
2021-08-04 $21.99 $22.14 $21.72 $21.74 $19.82 292,235
2021-08-03 $22.10 $22.15 $21.95 $21.99 $20.04 216,176
2021-08-02 $21.56 $21.82 $21.56 $21.66 $19.74 332,393
2021-07-30 $21.70 $21.73 $21.51 $21.51 $19.61 203,487
2021-07-29 $21.86 $21.86 $21.66 $21.73 $19.81 314,253
2021-07-28 $21.79 $21.80 $21.50 $21.58 $19.67 768,388
2021-07-27 $21.90 $21.90 $21.74 $21.80 $19.87 635,817
2021-07-26 $21.98 $22.07 $21.97 $22.02 $20.07 855,540
2021-07-23 $21.78 $22.01 $21.77 $21.97 $20.02 497,863
2021-07-22 $21.51 $21.64 $21.46 $21.59 $19.68 1,386,414
2021-07-21 $21.34 $21.54 $21.34 $21.52 $19.62 102,122
2021-07-20 $21.21 $21.28 $21.12 $21.23 $19.35 144,192
2021-07-19 $21.76 $21.78 $21.35 $21.55 $19.64 210,341
2021-07-16 $22.60 $22.60 $22.35 $22.35 $20.37 63,755
2021-07-15 $22.40 $22.44 $22.22 $22.27 $20.30 118,447
2021-07-14 $22.40 $22.59 $22.34 $22.58 $20.58 82,445
2021-07-13 $22.43 $22.51 $22.29 $22.29 $20.32 64,281
2021-07-12 $22.39 $22.52 $22.36 $22.41 $20.42 69,047
2021-07-09 $22.09 $22.34 $22.09 $22.33 $20.35 62,631
2021-07-08 $21.95 $22.02 $21.83 $21.92 $19.98 97,543
2021-07-07 $21.90 $22.11 $21.90 $22.10 $20.14 57,535
2021-07-06 $22.02 $22.02 $21.80 $21.92 $19.98 143,463
2021-07-02 $22.07 $22.17 $22.00 $22.13 $20.17 50,627
2021-07-01 $21.94 $22.14 $21.91 $22.12 $20.16 77,376
2021-06-30 $21.87 $22.03 $21.83 $21.95 $20.00 93,205
2021-06-29 $22.07 $22.08 $21.99 $22.05 $20.10 323,030
2021-06-28 $22.18 $22.18 $22.00 $22.07 $20.12 249,458
2021-06-25 $22.06 $22.21 $22.06 $22.18 $20.22 324,386
2021-06-24 $22.08 $22.21 $22.03 $22.17 $20.21 98,557
2021-06-23 $22.59 $22.65 $22.41 $22.42 $20.44 84,010
2021-06-22 $22.60 $22.76 $22.56 $22.72 $20.71 121,874
2021-06-21 $22.33 $22.62 $22.33 $22.62 $20.62 63,264
2021-06-18 $22.16 $22.27 $22.05 $22.20 $20.24 126,020
2021-06-17 $22.68 $22.77 $22.56 $22.65 $20.65 89,594
2021-06-16 $23.00 $23.03 $22.70 $22.76 $20.75 107,470
2021-06-15 $23.16 $23.26 $23.07 $23.09 $21.05 117,648
2021-06-14 $23.10 $23.19 $23.04 $23.19 $21.13 84,667
2021-06-11 $23.13 $23.14 $22.97 $23.12 $21.07 111,639
2021-06-10 $23.33 $23.41 $23.31 $23.40 $21.33 84,981
2021-06-09 $23.24 $23.30 $23.14 $23.21 $21.16 84,482
2021-06-08 $23.22 $23.34 $23.12 $23.30 $21.24 149,435
2021-06-07 $23.15 $23.34 $23.15 $23.31 $21.25 87,065
2021-06-04 $22.99 $23.03 $22.91 $23.03 $20.99 50,327
2021-06-03 $22.96 $23.06 $22.90 $23.06 $21.02 79,553
2021-06-02 $23.17 $23.29 $23.11 $23.25 $21.19 93,398
2021-06-01 $22.98 $23.02 $22.88 $22.89 $20.87 145,534
2021-05-28 $23.21 $23.31 $23.02 $23.12 $21.07 160,498
2021-05-27 $23.48 $23.53 $23.22 $23.37 $21.30 184,386
2021-05-26 $24.00 $24.15 $23.98 $24.07 $21.67 128,786
2021-05-25 $23.87 $23.90 $23.80 $23.87 $21.49 136,365
2021-05-24 $23.75 $23.90 $23.75 $23.87 $21.49 94,215
2021-05-21 $23.90 $23.98 $23.79 $23.90 $21.52 132,396
2021-05-20 $23.48 $23.63 $23.35 $23.60 $21.24 79,262
2021-05-19 $23.45 $23.64 $23.19 $23.51 $21.17 116,900
2021-05-18 $23.21 $23.35 $23.17 $23.26 $20.94 856,121
2021-05-17 $22.70 $22.89 $22.63 $22.85 $20.57 448,676
2021-05-14 $22.50 $22.67 $22.50 $22.60 $20.35 728,210
2021-05-13 $22.00 $22.46 $21.98 $22.42 $20.19 591,931
2021-05-12 $22.67 $22.79 $22.41 $22.46 $20.22 103,821
2021-05-11 $22.35 $22.43 $22.22 $22.31 $20.09 98,667
2021-05-10 $22.60 $22.89 $22.56 $22.71 $20.45 160,529
2021-05-07 $22.43 $22.61 $22.43 $22.56 $20.31 115,702
2021-05-06 $21.94 $22.19 $21.90 $22.16 $19.95 167,379
2021-05-05 $21.47 $21.62 $21.34 $21.49 $19.35 136,353
2021-05-04 $21.43 $21.46 $21.35 $21.39 $19.26 139,279
2021-05-03 $20.98 $21.35 $20.80 $21.24 $19.12 145,820
2021-04-30 $20.97 $21.05 $20.84 $20.93 $18.84 84,679
2021-04-29 $20.54 $20.67 $20.41 $20.59 $18.53 140,463
2021-04-28 $20.66 $20.73 $20.55 $20.59 $18.54 136,603
2021-04-27 $20.59 $20.68 $20.55 $20.65 $18.59 99,431
2021-04-26 $20.70 $20.76 $20.62 $20.67 $18.61 140,530
2021-04-23 $20.52 $20.78 $20.50 $20.70 $18.64 69,976
2021-04-22 $20.66 $20.77 $20.54 $20.55 $18.50 220,306
2021-04-21 $20.62 $21.00 $20.62 $20.99 $18.90 76,128
2021-04-20 $20.63 $21.45 $20.36 $20.54 $18.49 364,222
2021-04-19 $22.16 $22.19 $21.47 $21.65 $19.49 277,622
2021-04-16 $21.81 $22.02 $21.81 $21.91 $19.73 186,394
2021-04-15 $21.47 $21.63 $21.46 $21.61 $19.46 109,276
2021-04-14 $21.50 $21.57 $21.40 $21.51 $19.37 124,067
2021-04-13 $21.40 $21.58 $21.37 $21.57 $19.42 110,839
2021-04-12 $21.44 $21.56 $21.42 $21.50 $19.36 143,707
2021-04-09 $21.15 $21.45 $21.15 $21.41 $19.28 268,701
2021-04-08 $21.33 $21.52 $21.28 $21.51 $19.36 180,280
2021-04-07 $20.90 $21.01 $20.85 $20.91 $18.83 99,347
2021-04-06 $20.84 $20.95 $20.82 $20.93 $18.84 116,116
2021-04-05 $20.60 $21.00 $20.60 $20.98 $18.89 116,451
2021-04-01 $20.79 $20.82 $20.67 $20.79 $18.72 64,883
2021-03-31 $20.71 $20.84 $20.65 $20.72 $18.66 57,047
2021-03-30 $20.65 $20.71 $20.50 $20.60 $18.54 174,668
2021-03-29 $20.71 $20.90 $20.71 $20.86 $18.78 151,071
2021-03-26 $20.65 $20.83 $20.57 $20.83 $18.75 143,888
2021-03-25 $20.40 $20.68 $20.37 $20.68 $18.62 270,906
2021-03-24 $20.40 $20.63 $20.37 $20.48 $18.44 147,329
2021-03-23 $20.75 $20.83 $20.60 $20.61 $18.56 254,700
2021-03-22 $20.32 $20.66 $20.28 $20.66 $18.60 236,040
2021-03-19 $20.23 $20.36 $20.10 $20.35 $18.32 119,669
2021-03-18 $20.24 $20.37 $20.04 $20.07 $18.07 230,846
2021-03-17 $19.82 $20.11 $19.80 $20.04 $18.04 190,372
2021-03-16 $19.86 $19.95 $19.81 $19.90 $17.92 231,268
2021-03-15 $19.86 $19.90 $19.72 $19.88 $17.90 124,804
2021-03-12 $19.42 $19.63 $19.38 $19.63 $17.67 112,518
2021-03-11 $19.40 $19.43 $19.34 $19.43 $17.49 133,238
2021-03-10 $19.25 $19.30 $19.09 $19.20 $17.29 423,989
2021-03-09 $19.30 $19.35 $19.23 $19.31 $17.39 488,064
2021-03-08 $19.14 $19.42 $19.10 $19.27 $17.35 524,936
2021-03-05 $19.39 $19.62 $19.25 $19.55 $17.60 134,787
2021-03-04 $19.24 $19.58 $19.20 $19.23 $17.31 128,529
2021-03-03 $19.19 $19.32 $19.15 $19.26 $17.34 208,218
2021-03-02 $19.19 $19.39 $19.18 $19.21 $17.30 224,325
2021-03-01 $19.11 $19.32 $19.06 $19.17 $17.26 345,427
2021-02-26 $19.07 $19.07 $18.61 $18.77 $16.90 313,846
2021-02-25 $19.64 $20.00 $19.46 $19.95 $17.96 121,053
2021-02-24 $19.79 $19.95 $19.74 $19.95 $17.96 121,053
2021-02-23 $19.70 $19.92 $19.61 $19.80 $17.83 116,131
2021-02-22 $19.50 $19.63 $19.41 $19.52 $17.57 1,057,321
2021-02-19 $19.83 $19.87 $19.60 $19.63 $17.67 201,269
2021-02-18 $19.95 $20.15 $19.91 $20.07 $18.07 269,989
2021-02-17 $20.86 $21.19 $20.76 $21.19 $18.47 403,620
2021-02-16 $21.16 $21.30 $21.08 $21.19 $18.47 346,846
2021-02-12 $20.51 $20.92 $20.51 $20.88 $18.20 232,903
2021-02-11 $20.73 $20.80 $20.64 $20.74 $18.08 99,040
2021-02-10 $20.75 $20.89 $20.64 $20.71 $18.06 144,726
2021-02-09 $20.27 $20.56 $20.22 $20.48 $17.86 150,940
2021-02-08 $20.05 $20.12 $19.93 $20.01 $17.45 392,407
2021-02-05 $19.74 $19.85 $19.63 $19.82 $17.28 291,309
2021-02-04 $19.71 $19.78 $19.51 $19.75 $17.22 547,671
2021-02-03 $20.08 $20.22 $19.91 $20.17 $17.58 123,379
2021-02-02 $20.15 $20.35 $19.80 $20.22 $17.63 466,978
2021-02-01 $20.24 $20.35 $20.10 $20.35 $17.74 137,794
2021-01-29 $20.40 $20.52 $20.20 $20.35 $17.74 211,532
2021-01-28 $21.27 $21.31 $20.75 $20.96 $18.27 170,383
2021-01-27 $21.47 $21.73 $21.20 $21.53 $18.77 130,469
2021-01-26 $22.48 $22.48 $22.20 $22.39 $19.52 112,209
2021-01-25 $22.55 $22.55 $22.07 $22.43 $19.56 102,414
2021-01-22 $22.66 $22.71 $22.47 $22.64 $19.74 152,077
2021-01-21 $22.47 $22.62 $22.41 $22.58 $19.69 516,947
2021-01-20 $22.10 $22.38 $22.10 $22.30 $19.44 270,248
2021-01-19 $21.94 $22.00 $21.83 $21.98 $19.16 291,352
2021-01-15 $22.39 $22.42 $22.10 $22.26 $19.41 485,869
2021-01-14 $22.40 $22.56 $22.29 $22.48 $19.60 533,369
2021-01-13 $22.06 $22.11 $21.90 $22.00 $19.18 403,718
2021-01-12 $21.45 $21.81 $21.36 $21.72 $18.94 459,270
2021-01-11 $21.95 $21.95 $21.63 $21.81 $19.02 446,634
2021-01-08 $22.40 $22.49 $22.21 $22.38 $19.51 291,124
2021-01-07 $22.19 $22.42 $22.11 $22.23 $19.38 187,953
2021-01-06 $21.51 $21.87 $21.51 $21.65 $18.88 116,921
2021-01-05 $21.30 $21.50 $21.26 $21.38 $18.64 64,498
2021-01-04 $21.35 $21.45 $21.00 $21.08 $18.38 107,982
2020-12-31 $21.30 $21.30 $20.95 $21.02 $18.33 78,630
2020-12-30 $21.31 $21.31 $21.11 $21.13 $18.42 61,495
2020-12-29 $21.51 $21.57 $21.19 $21.25 $18.53 166,848
2020-12-28 $21.00 $21.37 $20.92 $21.05 $18.35 77,933
2020-12-24 $20.94 $21.05 $20.88 $21.01 $18.31 48,952
2020-12-23 $20.75 $20.95 $20.64 $20.89 $18.21 62,306
2020-12-22 $21.08 $21.08 $20.54 $20.66 $18.01 108,346
2020-12-21 $20.39 $20.78 $20.23 $20.78 $18.12 144,409
2020-12-18 $21.34 $21.34 $21.20 $21.24 $18.52 99,396
2020-12-17 $21.45 $21.50 $21.36 $21.36 $18.62 120,351
2020-12-16 $21.17 $21.37 $21.17 $21.25 $18.53 156,443
2020-12-15 $20.88 $21.08 $20.83 $21.04 $18.34 120,028
2020-12-14 $21.18 $21.20 $20.87 $20.92 $18.24 117,603
2020-12-11 $20.85 $21.00 $20.77 $20.94 $18.26 144,491
2020-12-10 $21.10 $21.18 $21.01 $21.08 $18.38 108,993
2020-12-09 $20.90 $21.01 $20.77 $20.90 $18.22 132,313
2020-12-08 $20.32 $20.82 $20.29 $20.65 $18.01 527,250
2020-12-07 $20.23 $20.50 $20.15 $20.50 $17.87 235,644
2020-12-04 $19.87 $19.96 $19.79 $19.94 $17.38 136,971
2020-12-03 $19.49 $19.70 $19.44 $19.60 $17.09 472,340
2020-12-02 $18.83 $19.18 $18.78 $19.17 $16.71 345,087
2020-12-01 $18.46 $18.78 $18.40 $18.78 $16.37 266,023
2020-11-30 $18.57 $18.60 $18.20 $18.39 $16.03 163,606
2020-11-27 $18.78 $19.01 $18.77 $18.96 $16.53 89,456
2020-11-25 $19.98 $20.03 $19.85 $19.93 $16.81 160,712
2020-11-24 $19.86 $20.25 $19.85 $20.22 $17.06 156,275
2020-11-23 $19.69 $19.90 $19.57 $19.80 $16.70 138,020
2020-11-20 $19.69 $19.90 $19.61 $19.88 $16.77 99,184
2020-11-19 $20.09 $20.11 $19.88 $20.05 $16.91 127,767
2020-11-18 $20.30 $20.63 $20.30 $20.35 $17.17 132,256
2020-11-17 $19.79 $19.99 $19.62 $19.89 $16.78 144,272
2020-11-16 $18.45 $18.70 $18.42 $18.55 $15.65 138,116
2020-11-13 $17.85 $17.94 $17.82 $17.94 $15.13 59,479
2020-11-12 $17.59 $17.72 $17.52 $17.56 $14.81 84,145
2020-11-11 $17.68 $17.77 $17.62 $17.72 $14.95 77,975
2020-11-10 $17.74 $17.84 $17.65 $17.80 $15.01 240,194
2020-11-09 $17.02 $17.05 $16.54 $16.68 $14.07 320,584
2020-11-06 $16.13 $16.22 $16.08 $16.10 $13.58 166,792
2020-11-05 $16.51 $16.56 $16.22 $16.30 $13.75 273,384
2020-11-04 $16.45 $16.62 $16.33 $16.43 $13.86 251,684
2020-11-03 $16.07 $16.36 $16.04 $16.29 $13.74 203,338
2020-11-02 $15.87 $15.99 $15.79 $15.96 $13.46 313,831
2020-10-30 $15.79 $15.90 $15.73 $15.87 $13.39 214,988
2020-10-29 $15.84 $15.99 $15.68 $15.98 $13.48 206,499
2020-10-28 $15.87 $16.03 $15.78 $15.91 $13.42 207,657
2020-10-27 $16.60 $16.68 $16.49 $16.50 $13.92 99,654
2020-10-26 $16.98 $17.02 $16.85 $16.95 $14.30 128,751
2020-10-23 $16.95 $16.98 $16.80 $16.97 $14.31 50,048
2020-10-22 $16.65 $16.77 $16.60 $16.70 $14.09 86,462
2020-10-21 $16.71 $16.83 $16.69 $16.80 $14.17 192,892
2020-10-20 $16.97 $16.98 $16.80 $16.84 $14.20 61,959
2020-10-19 $16.72 $16.84 $16.65 $16.66 $14.05 193,942
2020-10-16 $16.88 $17.06 $16.86 $17.04 $14.37 151,876
2020-10-15 $16.70 $16.91 $16.69 $16.88 $14.24 99,320
2020-10-14 $17.36 $17.46 $17.28 $17.33 $14.62 123,766
2020-10-13 $17.38 $17.40 $17.26 $17.33 $14.62 81,798
2020-10-12 $17.56 $17.56 $17.47 $17.53 $14.79 61,424
2020-10-09 $17.74 $17.74 $17.60 $17.64 $14.88 41,379
2020-10-08 $17.54 $17.63 $17.48 $17.62 $14.86 73,879
2020-10-07 $17.54 $17.75 $17.50 $17.65 $14.89 67,215
2020-10-06 $17.76 $17.85 $17.61 $17.64 $14.88 109,746
2020-10-05 $17.79 $17.99 $17.75 $17.99 $15.17 76,607
2020-10-02 $17.42 $17.70 $17.42 $17.62 $14.86 57,798
2020-10-01 $17.65 $17.69 $17.48 $17.67 $14.90 76,780
2020-09-30 $17.70 $17.77 $17.57 $17.70 $14.93 83,979
2020-09-29 $17.66 $17.67 $17.55 $17.57 $14.82 136,973
2020-09-28 $17.92 $18.04 $17.91 $17.95 $15.14 119,552
2020-09-25 $17.74 $17.79 $17.64 $17.74 $14.96 131,036
2020-09-24 $17.77 $17.78 $17.49 $17.53 $14.79 463,559
2020-09-23 $18.09 $18.10 $17.68 $17.71 $14.94 361,011
2020-09-22 $17.79 $17.83 $17.57 $17.74 $14.96 121,318
2020-09-21 $17.18 $17.29 $17.12 $17.26 $14.56 118,302
2020-09-18 $17.85 $17.92 $17.75 $17.84 $15.05 75,589
2020-09-17 $17.89 $18.08 $17.88 $17.98 $15.17 79,348
2020-09-16 $17.89 $17.98 $17.79 $17.83 $15.04 104,591
2020-09-15 $17.80 $17.94 $17.77 $17.87 $15.07 168,102
2020-09-14 $17.71 $17.76 $17.64 $17.67 $14.90 92,490
2020-09-11 $17.55 $17.55 $17.28 $17.40 $14.68 64,832
2020-09-10 $17.69 $17.73 $17.29 $17.33 $14.62 174,335
2020-09-09 $17.69 $17.82 $17.64 $17.75 $14.97 126,302
2020-09-08 $17.52 $17.56 $17.14 $17.19 $14.50 117,138
2020-09-04 $17.38 $17.60 $17.19 $17.36 $14.64 268,491
2020-09-03 $17.09 $17.19 $16.69 $16.82 $14.18 242,793
2020-09-02 $16.59 $16.73 $16.56 $16.69 $14.08 121,080
2020-09-01 $16.52 $16.80 $16.45 $16.71 $14.10 174,805
2020-08-31 $16.75 $16.87 $16.75 $16.79 $14.16 88,383
2020-08-28 $16.93 $16.93 $16.70 $16.84 $14.20 115,699
2020-08-27 $16.90 $16.92 $16.73 $16.88 $14.24 83,099
2020-08-26 $16.74 $16.81 $16.59 $16.78 $14.15 66,624
2020-08-25 $16.92 $16.94 $16.76 $16.88 $14.24 129,125
2020-08-24 $16.98 $17.01 $16.86 $16.97 $14.31 191,562
2020-08-21 $16.55 $16.57 $16.35 $16.56 $13.96 210,908
2020-08-20 $16.65 $16.77 $16.61 $16.77 $14.15 113,681
2020-08-19 $17.15 $17.21 $17.00 $17.01 $14.11 154,323
2020-08-18 $17.08 $17.19 $17.01 $17.15 $14.24 214,455
2020-08-17 $17.00 $17.06 $16.92 $16.97 $14.09 195,767
2020-08-14 $16.64 $16.76 $16.60 $16.68 $13.84 145,717
2020-08-13 $17.03 $17.04 $16.75 $16.78 $13.93 96,789
2020-08-12 $17.09 $17.25 $17.02 $17.19 $14.27 97,407
2020-08-11 $16.86 $16.87 $16.66 $16.70 $13.86 326,375
2020-08-10 $16.40 $16.61 $16.37 $16.57 $13.75 327,249
2020-08-07 $16.25 $16.37 $16.24 $16.36 $13.58 258,348
2020-08-06 $16.66 $16.68 $16.54 $16.67 $13.83 102,695
2020-08-05 $17.00 $17.03 $16.88 $16.88 $14.01 66,662
2020-08-04 $16.69 $16.84 $16.67 $16.75 $13.90 152,775
2020-08-03 $16.70 $16.72 $16.49 $16.66 $13.83 209,597
2020-07-31 $17.27 $17.40 $16.66 $16.75 $13.90 215,439
2020-07-30 $17.34 $17.62 $17.13 $17.62 $14.63 84,690
2020-07-29 $18.20 $18.20 $17.90 $17.96 $14.91 69,091
2020-07-28 $18.08 $18.29 $18.07 $18.15 $15.07 147,957
2020-07-27 $17.81 $17.94 $17.75 $17.93 $14.88 85,747
2020-07-24 $17.76 $17.92 $17.75 $17.81 $14.78 138,813
2020-07-23 $17.59 $17.74 $17.56 $17.63 $14.63 101,619
2020-07-22 $17.53 $17.56 $17.38 $17.54 $14.56 63,133
2020-07-21 $17.77 $17.93 $17.59 $17.60 $14.61 111,434
2020-07-20 $17.75 $17.88 $17.68 $17.88 $14.84 122,763
2020-07-17 $17.77 $17.87 $17.66 $17.83 $14.80 67,017
2020-07-16 $17.77 $17.86 $17.72 $17.77 $14.75 134,386
2020-07-15 $17.96 $18.02 $17.86 $17.88 $14.84 79,808
2020-07-14 $17.88 $18.16 $17.87 $18.16 $15.07 94,687
2020-07-13 $17.68 $17.72 $17.45 $17.45 $14.48 160,091
2020-07-10 $17.63 $17.76 $17.60 $17.75 $14.73 71,684
2020-07-09 $17.87 $17.87 $17.58 $17.73 $14.72 176,005
2020-07-08 $18.19 $18.37 $18.07 $18.16 $15.07 88,099
2020-07-07 $18.51 $18.67 $18.40 $18.40 $15.27 98,400
2020-07-06 $18.95 $19.01 $18.86 $18.90 $15.69 80,233
2020-07-02 $19.11 $19.15 $18.77 $18.83 $15.63 112,130
2020-07-01 $18.79 $19.04 $18.79 $18.97 $15.75 107,946
2020-06-30 $18.97 $19.12 $18.88 $19.04 $15.80 108,855
2020-06-29 $18.74 $18.93 $18.69 $18.80 $15.60 37,102
2020-06-26 $19.09 $19.09 $18.70 $18.75 $15.56 70,175
2020-06-25 $18.81 $19.06 $18.78 $19.01 $15.78 78,917
2020-06-24 $19.15 $19.15 $18.78 $18.81 $15.61 78,004
2020-06-23 $19.46 $19.55 $19.30 $19.40 $16.10 91,206
2020-06-22 $19.04 $19.17 $18.95 $19.17 $15.91 70,446
2020-06-19 $19.10 $19.16 $18.98 $19.01 $15.78 65,880
2020-06-18 $18.81 $18.89 $18.70 $18.79 $15.60 110,597
2020-06-17 $19.36 $19.36 $18.92 $19.01 $15.78 71,767
2020-06-16 $19.19 $19.50 $19.12 $19.36 $16.07 108,221
2020-06-15 $18.22 $18.72 $18.14 $18.66 $15.49 116,525
2020-06-12 $18.88 $18.91 $18.36 $18.59 $15.43 60,500
2020-06-11 $19.09 $19.14 $18.50 $18.61 $15.45 120,978
2020-06-10 $19.52 $19.72 $19.46 $19.61 $16.28 189,406
2020-06-09 $19.14 $19.24 $19.08 $19.10 $15.85 320,196
2020-06-08 $19.16 $19.24 $19.05 $19.23 $15.96 531,249
2020-06-05 $18.96 $19.16 $18.87 $19.01 $15.78 242,507
2020-06-04 $18.55 $18.89 $18.54 $18.70 $15.52 127,001
2020-06-03 $18.85 $19.11 $18.83 $19.05 $15.81 98,918
2020-06-02 $18.61 $18.75 $18.55 $18.61 $15.45 121,440
2020-06-01 $18.54 $18.75 $18.54 $18.70 $15.52 311,505
2020-05-29 $18.09 $18.36 $18.00 $18.26 $15.16 480,200
2020-05-28 $18.36 $18.57 $18.24 $18.45 $15.31 434,547
2020-05-27 $18.67 $18.69 $18.50 $18.61 $15.24 199,618
2020-05-26 $18.69 $18.77 $18.51 $18.53 $15.18 298,194
2020-05-22 $18.61 $18.61 $18.40 $18.46 $15.12 199,993
2020-05-21 $18.83 $18.87 $18.63 $18.74 $15.35 153,181
2020-05-20 $18.86 $18.90 $18.70 $18.77 $15.37 213,458
2020-05-19 $18.83 $19.17 $18.72 $18.91 $15.49 396,318
2020-05-18 $19.92 $20.51 $19.92 $20.30 $16.63 156,425
2020-05-15 $19.87 $19.99 $19.75 $19.90 $16.30 81,175
2020-05-14 $19.18 $19.54 $19.04 $19.49 $15.96 214,748
2020-05-13 $20.05 $20.18 $19.83 $19.91 $16.31 162,770
2020-05-12 $20.66 $20.97 $20.50 $20.59 $16.86 148,485
2020-05-11 $20.02 $20.19 $19.91 $20.06 $16.43 128,264
2020-05-08 $20.08 $20.57 $20.08 $20.47 $16.77 120,798
2020-05-07 $20.02 $20.19 $19.94 $20.13 $16.49 177,428
2020-05-06 $20.28 $20.30 $19.93 $19.94 $16.33 146,228
2020-05-05 $20.78 $20.84 $20.43 $20.49 $16.78 168,483
2020-05-04 $20.44 $20.71 $20.36 $20.57 $16.85 143,151
2020-05-01 $20.67 $20.82 $20.55 $20.58 $16.86 98,015
2020-04-30 $21.47 $21.57 $21.00 $21.14 $17.32 182,358
2020-04-29 $21.13 $21.74 $21.11 $21.60 $17.69 175,760
2020-04-28 $20.37 $20.45 $20.11 $20.28 $16.61 81,471
2020-04-27 $19.68 $19.76 $19.41 $19.72 $16.15 148,976
2020-04-24 $19.09 $19.37 $19.07 $19.30 $15.81 73,398
2020-04-23 $18.92 $19.14 $18.91 $18.94 $15.51 139,561
2020-04-22 $19.22 $19.22 $18.84 $18.95 $15.52 72,224
2020-04-21 $18.84 $19.14 $18.76 $18.86 $15.45 122,813
2020-04-20 $19.20 $19.70 $19.09 $19.18 $15.71 167,543
2020-04-17 $19.72 $19.80 $19.50 $19.73 $16.16 159,090
2020-04-16 $19.81 $19.87 $19.50 $19.62 $16.07 148,481
2020-04-15 $20.14 $20.16 $19.77 $19.84 $16.25 280,575
2020-04-14 $20.48 $20.71 $20.22 $20.65 $16.91 302,857
2020-04-13 $20.68 $20.90 $20.45 $20.70 $16.95 162,985
2020-04-09 $20.38 $20.84 $20.32 $20.76 $17.00 197,550
2020-04-08 $19.44 $19.75 $19.29 $19.62 $16.07 148,913
2020-04-07 $19.77 $19.81 $19.15 $19.15 $15.69 316,178
2020-04-06 $19.30 $19.33 $19.00 $19.07 $15.62 307,513
2020-04-03 $19.26 $19.38 $19.00 $19.25 $15.77 195,674
2020-04-02 $19.37 $19.57 $19.22 $19.57 $16.03 242,243
2020-04-01 $18.81 $19.36 $18.76 $18.86 $15.45 190,167
2020-03-31 $18.30 $18.62 $18.10 $18.37 $15.05 416,744
2020-03-30 $16.44 $16.74 $16.38 $16.65 $13.64 418,686
2020-03-27 $16.10 $16.74 $16.05 $16.45 $13.47 116,538
2020-03-26 $16.10 $16.52 $16.00 $16.47 $13.49 206,984
2020-03-25 $15.01 $16.09 $14.90 $15.96 $13.07 459,592
2020-03-24 $15.50 $15.78 $15.16 $15.56 $12.74 276,451
2020-03-23 $15.04 $15.22 $14.42 $14.70 $12.04 453,580
2020-03-20 $15.58 $15.76 $15.00 $15.04 $12.32 208,340
2020-03-19 $15.12 $15.88 $14.96 $15.27 $12.51 356,634
2020-03-18 $15.35 $16.50 $15.00 $15.28 $12.52 535,138
2020-03-17 $16.29 $16.39 $15.50 $15.76 $12.91 1,915,509
2020-03-16 $16.87 $17.17 $15.94 $15.94 $13.06 2,219,233
2020-03-13 $18.53 $18.53 $17.13 $17.94 $14.69 361,059
2020-03-12 $16.85 $17.54 $16.41 $17.31 $14.18 599,332
2020-03-11 $19.43 $19.43 $18.38 $18.67 $15.29 207,406
2020-03-10 $20.14 $20.18 $19.26 $19.86 $16.27 391,844
2020-03-09 $20.50 $20.91 $20.07 $20.18 $16.53 298,962
2020-03-06 $21.33 $21.60 $21.25 $21.49 $17.60 274,764
2020-03-05 $21.24 $21.49 $21.19 $21.45 $17.57 299,255
2020-03-04 $20.91 $21.41 $20.80 $21.37 $17.50 211,487
2020-03-03 $20.44 $20.63 $20.15 $20.22 $16.56 357,247
2020-03-02 $19.84 $20.20 $19.71 $20.20 $16.55 614,169
2020-02-28 $20.29 $20.32 $19.64 $20.11 $16.47 1,591,363
2020-02-27 $21.16 $21.42 $20.93 $20.99 $17.19 374,362
2020-02-26 $21.73 $21.85 $21.55 $21.56 $17.66 400,455
2020-02-25 $22.23 $22.30 $21.84 $21.87 $17.91 238,541
2020-02-24 $22.11 $22.18 $21.97 $21.97 $18.00 330,391
2020-02-21 $22.38 $22.64 $22.33 $22.59 $18.50 390,375
2020-02-20 $22.26 $22.33 $22.11 $22.27 $18.24 325,953
2020-02-19 $23.90 $24.03 $23.87 $24.01 $18.88 497,049
2020-02-18 $23.50 $23.73 $23.49 $23.65 $18.59 387,420
2020-02-14 $24.01 $24.01 $23.80 $23.89 $18.78 1,031,648
2020-02-13 $24.16 $24.30 $24.14 $24.21 $19.04 854,374
2020-02-12 $24.25 $24.27 $23.89 $24.00 $18.87 226,032
2020-02-11 $24.29 $24.43 $24.25 $24.30 $19.11 206,570
2020-02-10 $23.70 $23.94 $23.69 $23.89 $18.78 127,698
2020-02-07 $23.60 $23.74 $23.50 $23.54 $18.51 133,225
2020-02-06 $24.05 $24.06 $23.86 $23.88 $18.78 159,350
2020-02-05 $23.60 $23.80 $23.43 $23.69 $18.63 725,412
2020-02-04 $25.41 $25.54 $25.41 $25.49 $20.04 213,605
2020-02-03 $25.32 $25.41 $25.20 $25.21 $19.82 103,338
2020-01-31 $25.55 $25.83 $25.54 $25.74 $20.24 220,820
2020-01-30 $25.50 $25.54 $25.20 $25.39 $19.96 173,852
2020-01-29 $25.29 $25.50 $25.26 $25.38 $19.96 164,109
2020-01-28 $25.16 $25.33 $25.12 $25.24 $19.84 234,605
2020-01-27 $25.09 $25.29 $25.07 $25.24 $19.84 194,426
2020-01-24 $25.57 $25.76 $25.53 $25.67 $20.18 245,434
2020-01-23 $25.52 $25.58 $25.38 $25.58 $20.11 166,617
2020-01-22 $25.79 $25.86 $25.64 $25.75 $20.25 311,336
2020-01-21 $26.18 $26.21 $26.01 $26.04 $20.47 385,203
2020-01-17 $26.84 $26.93 $26.63 $26.76 $21.04 316,080
2020-01-16 $26.46 $26.72 $26.36 $26.56 $20.88 577,890
2020-01-15 $26.10 $26.51 $26.08 $26.46 $20.80 191,002
2020-01-14 $25.88 $26.06 $25.86 $26.05 $20.48 423,272
2020-01-13 $25.77 $25.88 $25.71 $25.86 $20.33 428,277
2020-01-10 $25.78 $25.83 $25.65 $25.70 $20.21 466,482
2020-01-09 $25.84 $25.93 $25.70 $25.82 $20.30 341,512
2020-01-08 $25.69 $26.00 $25.67 $25.92 $20.38 251,203
2020-01-07 $25.79 $25.82 $25.56 $25.63 $20.15 451,767
2020-01-06 $25.03 $25.43 $25.02 $25.37 $19.95 394,547
2020-01-03 $25.08 $25.33 $25.06 $25.21 $19.82 351,666
2020-01-02 $24.70 $24.83 $24.68 $24.83 $19.52 250,873
2019-12-31 $24.65 $24.89 $24.64 $24.80 $19.50 187,638
2019-12-30 $24.60 $24.64 $24.42 $24.57 $19.32 443,707
2019-12-27 $24.36 $24.44 $24.28 $24.39 $19.18 204,174
2019-12-26 $24.12 $24.33 $24.12 $24.23 $19.05 220,256
2019-12-24 $24.24 $24.24 $24.01 $24.18 $19.01 353,416
2019-12-23 $23.94 $24.18 $23.90 $24.16 $19.00 508,409
2019-12-20 $24.18 $24.24 $23.90 $24.00 $18.87 320,814
2019-12-19 $23.84 $23.88 $23.64 $23.67 $18.61 492,842
2019-12-18 $23.57 $23.72 $23.50 $23.70 $18.63 357,630
2019-12-17 $23.35 $23.42 $23.14 $23.21 $18.25 329,499
2019-12-16 $23.83 $24.09 $23.82 $23.96 $18.84 450,287
2019-12-13 $23.03 $23.64 $23.02 $23.58 $18.54 497,132
2019-12-12 $22.06 $22.20 $21.88 $21.88 $17.20 306,013
2019-12-11 $21.61 $22.06 $21.61 $21.94 $17.25 348,760
2019-12-10 $22.09 $22.18 $22.00 $22.02 $17.31 732,084
2019-12-09 $22.31 $22.40 $22.26 $22.32 $17.55 299,611
2019-12-06 $22.37 $22.50 $22.36 $22.41 $17.62 348,228
2019-12-05 $22.30 $22.34 $22.17 $22.19 $17.45 352,104
2019-12-04 $22.26 $22.32 $22.18 $22.26 $17.50 839,481
2019-12-03 $22.15 $22.24 $22.05 $22.11 $17.38 725,946
2019-12-02 $22.18 $22.37 $22.06 $22.31 $17.54 719,266
2019-11-29 $21.94 $22.09 $21.91 $22.08 $17.36 600,516
2019-11-27 $22.05 $22.17 $21.93 $22.05 $17.34 1,032,347
2019-11-26 $21.37 $21.54 $21.37 $21.48 $16.89 326,333
2019-11-25 $21.73 $21.74 $21.39 $21.62 $17.00 344,623
2019-11-22 $22.00 $22.01 $21.70 $21.74 $17.09 299,133
2019-11-21 $22.06 $22.19 $22.03 $22.16 $17.42 445,122
2019-11-20 $22.74 $23.70 $22.71 $23.69 $17.88 592,977
2019-11-19 $23.21 $23.22 $22.97 $23.06 $17.40 257,864
2019-11-18 $23.07 $23.08 $22.78 $22.81 $17.22 355,049
2019-11-15 $22.21 $22.49 $22.16 $22.43 $16.93 496,631
2019-11-14 $22.74 $22.78 $22.64 $22.71 $17.14 215,594
2019-11-13 $22.77 $22.81 $22.61 $22.72 $17.15 264,740
2019-11-12 $23.10 $23.15 $23.00 $23.06 $17.40 240,987
2019-11-11 $23.03 $23.16 $23.00 $23.10 $17.43 333,332
2019-11-08 $22.68 $22.83 $22.55 $22.83 $17.23 512,489
2019-11-07 $22.86 $22.89 $22.56 $22.63 $17.08 847,379
2019-11-06 $23.09 $23.18 $22.94 $22.99 $17.35 1,494,306
2019-11-05 $22.33 $22.67 $22.28 $22.53 $17.00 297,672
2019-11-04 $22.13 $22.61 $22.11 $22.39 $16.90 516,773
2019-11-01 $22.05 $22.10 $21.97 $22.03 $16.63 344,738
2019-10-31 $22.42 $22.42 $21.88 $22.00 $16.60 480,715
2019-10-30 $22.46 $22.63 $22.38 $22.62 $17.07 163,196
2019-10-29 $22.54 $22.86 $22.53 $22.63 $17.08 172,260
2019-10-28 $22.78 $22.96 $22.74 $22.87 $17.26 248,081
2019-10-25 $23.50 $23.53 $23.37 $23.41 $17.67 94,979
2019-10-24 $24.23 $24.25 $23.80 $23.90 $18.04 108,841
2019-10-23 $24.00 $24.07 $23.79 $23.91 $18.05 118,801
2019-10-22 $24.00 $24.03 $23.51 $23.79 $17.95 260,339
2019-10-21 $24.21 $24.32 $24.15 $24.18 $18.25 170,576
2019-10-18 $24.06 $24.18 $24.00 $24.08 $18.17 112,645
2019-10-17 $23.79 $23.79 $23.51 $23.54 $17.77 171,833
2019-10-16 $23.70 $23.76 $23.53 $23.53 $17.76 88,806
2019-10-15 $23.51 $23.64 $23.42 $23.58 $17.80 140,813
2019-10-14 $23.07 $23.30 $23.06 $23.14 $17.46 261,318
2019-10-11 $23.20 $23.63 $23.20 $23.46 $17.71 256,301
2019-10-10 $23.03 $23.18 $22.97 $23.15 $17.47 377,318
2019-10-09 $22.96 $22.97 $22.67 $22.72 $17.15 238,654
2019-10-08 $22.42 $22.73 $22.40 $22.60 $17.06 1,559,764
2019-10-07 $22.55 $22.64 $22.44 $22.53 $17.00 403,846
2019-10-04 $22.31 $22.47 $22.28 $22.44 $16.94 233,405
2019-10-03 $22.70 $22.83 $22.64 $22.79 $17.20 264,135
2019-10-02 $22.57 $22.71 $22.50 $22.65 $17.09 594,417
2019-10-01 $22.74 $22.87 $22.56 $22.75 $17.17 664,250
2019-09-30 $22.41 $22.73 $22.25 $22.60 $17.06 1,513,492
2019-09-27 $21.55 $21.90 $21.50 $21.75 $16.42 563,522
2019-09-26 $22.94 $22.99 $22.10 $22.15 $16.72 1,330,543
2019-09-25 $25.60 $25.67 $25.42 $25.50 $19.25 363,012
2019-09-24 $25.30 $25.35 $25.09 $25.13 $18.97 101,470
2019-09-23 $26.05 $26.12 $25.92 $26.06 $19.67 97,133
2019-09-20 $26.76 $26.84 $26.58 $26.58 $20.06 69,460
2019-09-19 $26.99 $27.32 $26.97 $27.20 $20.53 136,138
2019-09-18 $26.90 $27.03 $26.78 $26.89 $20.29 44,069
2019-09-17 $26.53 $27.05 $26.48 $27.05 $20.42 123,090
2019-09-16 $26.86 $27.00 $26.73 $26.73 $20.17 80,663
2019-09-13 $26.92 $27.15 $26.90 $27.09 $20.45 207,620
2019-09-12 $27.12 $27.24 $27.00 $27.17 $20.51 62,571
2019-09-11 $27.18 $27.45 $27.16 $27.29 $20.60 91,208
2019-09-10 $26.66 $26.94 $26.64 $26.91 $20.31 62,856
2019-09-09 $26.26 $26.48 $26.25 $26.38 $19.91 71,674
2019-09-06 $26.16 $26.33 $26.16 $26.24 $19.80 185,930
2019-09-05 $26.39 $26.55 $26.35 $26.45 $19.96 73,461
2019-09-04 $26.23 $26.67 $26.15 $26.28 $19.83 365,008
2019-09-03 $25.80 $26.11 $25.78 $26.10 $19.70 51,903
2019-08-30 $25.90 $26.07 $25.77 $25.99 $19.62 59,411
2019-08-29 $25.69 $25.71 $25.45 $25.63 $19.34 102,417
2019-08-28 $25.04 $25.32 $25.00 $25.25 $19.06 73,693
2019-08-27 $25.00 $25.73 $24.95 $25.28 $19.08 149,503
2019-08-26 $25.17 $25.23 $25.10 $25.16 $18.99 63,013
2019-08-23 $25.45 $25.50 $25.08 $25.08 $18.93 84,540
2019-08-22 $25.04 $25.25 $24.99 $25.10 $18.94 90,326
2019-08-21 $25.64 $25.67 $25.49 $25.59 $19.01 65,730
2019-08-20 $25.48 $25.50 $25.24 $25.24 $18.75 98,564
2019-08-19 $25.58 $25.75 $25.56 $25.57 $19.00 77,940
2019-08-16 $25.47 $25.49 $25.37 $25.40 $18.87 100,555
2019-08-15 $25.44 $25.51 $25.17 $25.40 $18.87 167,585
2019-08-14 $25.20 $25.29 $25.11 $25.25 $18.76 181,125
2019-08-13 $25.15 $25.54 $25.09 $25.50 $18.94 164,836
2019-08-12 $25.46 $25.48 $25.20 $25.20 $18.72 88,059
2019-08-09 $25.53 $25.68 $25.44 $25.48 $18.93 111,361
2019-08-08 $25.78 $25.92 $25.68 $25.78 $19.15 130,205
2019-08-07 $24.82 $25.32 $24.80 $25.23 $18.74 94,390
2019-08-06 $25.23 $25.24 $24.89 $25.05 $18.61 262,977
2019-08-05 $25.68 $25.68 $25.13 $25.23 $18.74 207,189
2019-08-02 $26.20 $26.21 $25.94 $26.11 $19.40 75,270
2019-08-01 $25.78 $26.28 $25.76 $25.96 $19.28 136,601
2019-07-31 $25.54 $25.76 $25.35 $25.48 $18.93 147,402
2019-07-30 $25.82 $25.83 $25.45 $25.50 $18.94 360,617
2019-07-29 $26.86 $27.00 $26.75 $26.79 $19.90 225,788
2019-07-26 $26.69 $26.71 $26.58 $26.70 $19.83 174,808
2019-07-25 $26.88 $26.96 $26.66 $26.81 $19.92 404,525
2019-07-24 $26.63 $26.92 $26.57 $26.88 $19.97 242,260
2019-07-23 $26.59 $26.71 $26.41 $26.71 $19.84 488,402
2019-07-22 $26.54 $26.75 $26.48 $26.71 $19.84 262,887
2019-07-19 $26.97 $27.09 $26.83 $26.83 $19.93 131,966
2019-07-18 $26.61 $27.19 $26.58 $27.18 $20.19 291,467
2019-07-17 $26.10 $26.24 $26.00 $26.10 $19.39 125,003
2019-07-16 $25.35 $25.59 $25.35 $25.52 $18.96 139,933
2019-07-15 $25.46 $25.53 $25.39 $25.51 $18.95 340,809
2019-07-12 $25.35 $25.64 $25.35 $25.64 $19.05 122,069
2019-07-11 $25.20 $25.50 $25.18 $25.46 $18.91 392,438
2019-07-10 $25.25 $25.36 $25.13 $25.23 $18.74 221,872
2019-07-09 $24.66 $24.89 $24.59 $24.84 $18.45 820,992
2019-07-08 $24.96 $25.16 $24.96 $25.12 $18.66 393,967
2019-07-05 $24.77 $24.81 $24.53 $24.77 $18.40 228,730
2019-07-03 $24.96 $25.02 $24.84 $25.02 $18.59 109,996
2019-07-02 $24.33 $24.52 $24.31 $24.41 $18.13 157,264
2019-07-01 $23.87 $23.91 $23.79 $23.88 $17.74 210,642
2019-06-28 $23.31 $23.55 $23.27 $23.53 $17.48 209,191
2019-06-27 $24.06 $24.06 $23.90 $23.94 $17.78 258,170
2019-06-26 $23.83 $23.92 $23.73 $23.81 $17.69 758,152
2019-06-25 $23.68 $23.76 $23.54 $23.70 $17.61 1,727,204
2019-06-24 $23.58 $23.64 $23.48 $23.59 $17.52 550,482
2019-06-21 $23.63 $23.80 $23.60 $23.69 $17.60 893,792
2019-06-20 $23.77 $23.80 $23.67 $23.68 $17.59 813,161
2019-06-19 $23.56 $24.07 $23.54 $24.00 $17.83 1,280,701
2019-06-18 $24.03 $24.23 $23.83 $23.90 $17.75 627,041
2019-06-17 $24.57 $24.58 $24.36 $24.41 $18.13 287,484
2019-06-14 $25.12 $25.16 $24.81 $24.89 $18.49 349,413
2019-06-13 $25.66 $25.66 $25.43 $25.48 $18.93 161,205
2019-06-12 $25.74 $25.85 $25.58 $25.60 $19.02 779,529
2019-06-11 $26.07 $26.21 $25.64 $26.07 $19.37 1,437,491
2019-06-10 $26.13 $26.17 $25.81 $25.90 $19.24 2,111,382
2019-06-07 $26.42 $26.57 $26.26 $26.41 $19.62 1,370,116
2019-06-06 $26.15 $26.53 $26.13 $26.33 $19.56 177,893
2019-06-05 $25.18 $25.18 $24.84 $25.05 $18.61 679,555
2019-06-04 $24.49 $24.69 $24.41 $24.69 $18.34 760,775
2019-06-03 $23.65 $23.72 $23.52 $23.68 $17.59 607,296
2019-05-31 $24.16 $24.22 $24.10 $24.14 $17.93 1,889,033
2019-05-30 $24.67 $24.67 $24.51 $24.53 $18.22 1,804,713
2019-05-29 $24.68 $24.95 $24.61 $24.90 $18.50 1,066,209
2019-05-28 $25.80 $25.82 $25.20 $25.34 $18.82 936,851
2019-05-24 $26.15 $26.32 $26.05 $26.29 $19.53 752,449
2019-05-23 $26.63 $26.70 $26.46 $26.54 $19.42 261,612
2019-05-22 $26.56 $26.97 $26.53 $26.90 $19.68 271,304
2019-05-21 $27.94 $28.17 $27.41 $27.46 $20.09 861,420
2019-05-20 $27.65 $28.05 $27.60 $27.87 $20.39 964,967
2019-05-17 $27.22 $27.58 $27.22 $27.50 $20.12 315,200
2019-05-16 $27.12 $27.33 $27.12 $27.16 $19.87 193,340
2019-05-15 $27.51 $27.57 $27.35 $27.36 $20.02 263,363
2019-05-14 $27.72 $27.93 $27.71 $27.76 $20.31 319,086
2019-05-13 $28.28 $28.36 $28.06 $28.10 $20.56 166,927
2019-05-10 $28.75 $28.75 $28.19 $28.32 $20.72 712,812
2019-05-09 $28.86 $29.14 $28.67 $29.00 $21.22 320,838
2019-05-08 $28.52 $28.67 $28.06 $28.43 $20.80 746,694
2019-05-07 $30.55 $30.59 $30.19 $30.44 $22.27 132,414
2019-05-06 $30.95 $30.95 $30.56 $30.87 $22.59 65,007
2019-05-03 $30.72 $30.99 $30.65 $30.93 $22.63 92,995
2019-05-02 $30.80 $30.89 $30.67 $30.84 $22.57 96,331
2019-05-01 $31.60 $31.62 $31.28 $31.38 $22.96 71,270
2019-04-30 $31.54 $32.12 $31.54 $32.00 $23.42 114,614
2019-04-29 $31.40 $31.59 $31.38 $31.47 $23.03 107,990
2019-04-26 $31.31 $31.45 $31.31 $31.41 $22.98 232,482
2019-04-25 $30.91 $31.30 $30.69 $31.00 $22.68 119,816
2019-04-24 $31.70 $31.82 $31.65 $31.73 $23.22 81,812
2019-04-23 $32.27 $32.28 $32.11 $32.15 $23.52 92,564
2019-04-22 $32.45 $32.65 $32.42 $32.60 $23.85 55,685
2019-04-18 $32.87 $32.93 $32.14 $32.58 $23.84 83,088
2019-04-17 $32.62 $32.83 $32.60 $32.83 $24.02 67,425
2019-04-16 $32.80 $32.86 $32.62 $32.70 $23.93 48,905
2019-04-15 $33.02 $33.09 $32.94 $32.98 $24.13 76,638
2019-04-12 $32.74 $32.93 $32.70 $32.93 $24.10 167,609
2019-04-11 $33.14 $33.14 $32.75 $32.79 $23.99 661,692
2019-04-10 $33.14 $33.47 $33.09 $33.38 $24.42 700,121
2019-04-09 $33.23 $33.30 $33.13 $33.23 $24.32 532,854
2019-04-08 $33.43 $33.63 $33.39 $33.44 $24.47 76,514
2019-04-05 $33.48 $33.63 $33.30 $33.61 $24.59 78,575
2019-04-04 $33.73 $33.78 $33.48 $33.53 $24.53 91,396
2019-04-03 $33.80 $33.80 $33.09 $33.20 $24.29 734,166
2019-04-02 $34.35 $34.77 $34.27 $34.27 $25.08 531,395
2019-04-01 $34.96 $34.96 $34.52 $34.60 $25.32 55,293
2019-03-29 $34.77 $34.77 $34.41 $34.57 $25.30 50,121
2019-03-28 $34.47 $34.87 $34.40 $34.55 $25.28 53,235
2019-03-27 $33.88 $34.28 $33.88 $34.22 $25.04 364,031
2019-03-26 $34.41 $34.42 $34.08 $34.36 $25.14 233,078
2019-03-25 $33.67 $33.95 $33.65 $33.92 $24.82 68,941
2019-03-22 $34.51 $34.64 $34.21 $34.23 $25.05 45,444
2019-03-21 $34.60 $34.73 $34.26 $34.42 $25.19 38,301
2019-03-20 $34.94 $34.95 $34.56 $34.63 $25.34 74,690
2019-03-19 $35.54 $35.58 $35.06 $35.15 $25.72 57,150
2019-03-18 $35.21 $35.22 $35.05 $35.17 $25.73 58,297
2019-03-15 $34.74 $34.88 $34.67 $34.80 $25.46 47,247
2019-03-14 $34.79 $34.79 $34.25 $34.26 $25.07 42,877
2019-03-13 $34.50 $34.50 $34.15 $34.39 $25.16 54,393
2019-03-12 $34.62 $34.76 $34.51 $34.53 $25.27 35,404
2019-03-11 $34.56 $34.86 $34.40 $34.85 $25.50 275,962
2019-03-08 $34.42 $34.56 $34.27 $34.35 $25.13 135,282
2019-03-07 $34.84 $34.90 $34.53 $34.58 $25.30 113,593
2019-03-06 $34.58 $34.75 $34.49 $34.75 $25.43 68,262
2019-03-05 $33.94 $34.70 $33.94 $34.28 $25.08 68,282
2019-03-04 $34.26 $34.26 $33.89 $33.96 $24.85 50,007
2019-03-01 $33.65 $33.88 $33.64 $33.81 $24.74 35,151
2019-02-28 $33.69 $33.79 $33.55 $33.60 $24.59 57,448
2019-02-27 $34.14 $34.27 $33.93 $34.14 $24.98 66,926
2019-02-26 $34.13 $34.32 $34.09 $34.17 $25.00 158,615
2019-02-25 $34.37 $34.43 $34.23 $34.40 $25.17 82,883
2019-02-22 $34.27 $34.47 $34.24 $34.41 $25.18 242,156
2019-02-21 $34.35 $34.41 $34.10 $34.20 $25.02 71,464
2019-02-20 $35.20 $36.07 $35.20 $35.92 $25.64 238,371
2019-02-19 $34.52 $34.86 $34.43 $34.80 $24.84 116,294
2019-02-15 $34.42 $34.55 $34.30 $34.42 $24.57 63,478
2019-02-14 $33.95 $34.14 $33.90 $34.02 $24.29 259,749
2019-02-13 $34.11 $34.30 $34.06 $34.06 $24.31 54,135
2019-02-12 $33.30 $33.76 $33.27 $33.60 $23.99 84,567
2019-02-11 $33.52 $33.67 $33.38 $33.48 $23.90 71,561
2019-02-08 $33.31 $33.38 $33.11 $33.30 $23.77 91,249
2019-02-07 $33.80 $33.85 $33.57 $33.67 $24.04 69,740
2019-02-06 $33.31 $33.48 $33.10 $33.42 $23.86 193,853
2019-02-05 $33.67 $33.78 $33.52 $33.74 $24.09 166,200
2019-02-04 $33.30 $33.31 $33.01 $33.24 $23.73 191,904
2019-02-01 $33.74 $34.12 $33.67 $33.92 $24.21 178,572
2019-01-31 $33.26 $33.60 $33.12 $33.53 $23.94 174,985
2019-01-30 $32.73 $33.12 $32.66 $32.92 $23.50 192,993
2019-01-29 $32.19 $32.37 $31.82 $32.17 $22.97 170,969
2019-01-28 $31.15 $31.88 $31.14 $31.80 $22.70 549,364
2019-01-25 $32.12 $32.36 $32.07 $32.27 $23.04 338,802
2019-01-24 $31.90 $32.15 $31.90 $32.12 $22.93 186,967
2019-01-23 $32.42 $32.68 $32.35 $32.64 $23.30 611,623
2019-01-22 $32.10 $32.42 $32.10 $32.34 $23.08 562,682
2019-01-18 $32.17 $32.46 $32.06 $32.38 $23.12 190,023
2019-01-17 $30.90 $31.55 $30.90 $31.42 $22.43 250,722
2019-01-16 $31.22 $31.31 $30.81 $30.94 $22.09 240,636
2019-01-15 $31.10 $31.74 $31.10 $31.74 $22.66 482,841
2019-01-14 $31.02 $31.54 $31.02 $31.36 $22.39 1,219,672
2019-01-11 $30.93 $31.73 $30.89 $31.69 $22.62 575,025
2019-01-10 $30.83 $31.19 $30.81 $31.15 $22.24 222,009
2019-01-09 $30.94 $31.28 $30.83 $31.09 $22.19 189,175
2019-01-08 $30.12 $30.42 $29.96 $30.28 $21.62 482,830
2019-01-07 $30.25 $30.27 $29.66 $30.00 $21.42 367,029
2019-01-04 $30.74 $31.36 $30.69 $31.28 $22.33 226,013
2019-01-03 $30.32 $30.75 $30.24 $30.67 $21.89 297,844
2019-01-02 $29.85 $30.38 $29.84 $30.38 $21.68 359,732
2018-12-31 $30.10 $30.60 $30.10 $30.52 $21.79 447,782
2018-12-28 $29.94 $30.00 $29.77 $29.85 $21.31 262,585
2018-12-27 $29.12 $29.28 $28.96 $29.28 $20.90 324,094
2018-12-26 $29.15 $29.30 $28.85 $29.23 $20.87 276,272
2018-12-24 $28.85 $29.73 $28.80 $29.12 $20.79 247,180
2018-12-21 $29.71 $30.07 $29.32 $29.46 $21.03 310,758
2018-12-20 $29.44 $29.58 $29.10 $29.24 $20.87 501,102
2018-12-19 $29.16 $29.31 $28.70 $28.81 $20.56 319,003
2018-12-18 $29.44 $29.50 $28.90 $29.02 $20.72 511,702
2018-12-17 $29.52 $29.59 $28.90 $29.05 $20.74 590,223
2018-12-14 $29.98 $29.98 $29.50 $29.58 $21.12 322,801
2018-12-13 $30.57 $30.67 $30.12 $30.36 $21.67 338,509
2018-12-12 $30.69 $30.88 $30.44 $30.52 $21.79 457,487
2018-12-11 $30.39 $30.39 $29.85 $29.91 $21.35 679,832
2018-12-10 $30.21 $30.28 $29.67 $29.78 $21.26 448,357
2018-12-07 $29.94 $30.02 $29.42 $29.53 $21.08 360,569
2018-12-06 $30.10 $30.19 $29.82 $29.96 $21.39 526,549
2018-12-04 $30.19 $30.28 $29.71 $29.82 $21.29 336,151
2018-12-03 $30.98 $30.98 $30.55 $30.64 $21.87 298,256
2018-11-30 $30.46 $30.75 $30.38 $30.46 $21.74 198,602
2018-11-29 $30.96 $31.08 $30.62 $30.71 $21.92 528,080
2018-11-28 $31.24 $31.27 $30.77 $31.06 $22.17 507,625
2018-11-27 $31.35 $31.35 $30.85 $30.94 $22.09 377,930
2018-11-26 $31.08 $31.30 $31.01 $31.21 $22.28 456,328
2018-11-23 $31.70 $31.70 $31.44 $31.46 $22.46 87,228
2018-11-21 $31.95 $32.32 $31.73 $31.73 $22.65 147,640
2018-11-20 $32.81 $32.90 $32.50 $32.50 $22.59 231,224
2018-11-19 $33.30 $33.30 $32.75 $32.77 $22.78 185,204
2018-11-16 $33.79 $33.93 $33.67 $33.74 $23.45 114,044
2018-11-15 $33.57 $33.58 $33.03 $33.17 $23.06 200,614
2018-11-14 $33.97 $34.00 $33.50 $33.80 $23.50 110,426
2018-11-13 $34.34 $34.35 $33.86 $33.90 $23.57 96,934
2018-11-12 $34.43 $34.71 $34.33 $34.61 $24.06 130,553
2018-11-09 $36.24 $36.25 $35.50 $35.55 $24.71 601,391
2018-11-08 $35.18 $35.35 $34.90 $35.06 $24.37 88,227
2018-11-07 $35.20 $35.20 $34.86 $34.90 $24.26 312,569
2018-11-06 $33.99 $34.70 $33.88 $34.60 $24.05 165,489
2018-11-05 $34.42 $34.58 $34.20 $34.52 $24.00 285,861
2018-11-02 $33.93 $34.41 $33.80 $33.83 $23.52 615,256
2018-11-01 $34.58 $35.15 $34.58 $34.88 $24.25 101,010
2018-10-31 $34.05 $34.05 $33.72 $33.85 $23.53 147,704
2018-10-30 $34.35 $34.50 $33.90 $34.19 $23.77 171,539
2018-10-29 $34.92 $34.99 $33.99 $34.21 $23.78 154,342
2018-10-26 $34.47 $34.70 $34.18 $34.59 $24.04 121,343
2018-10-25 $34.72 $35.27 $34.53 $35.18 $24.45 172,290
2018-10-24 $34.27 $34.38 $33.77 $33.91 $23.57 107,657
2018-10-23 $34.91 $34.95 $34.28 $34.58 $24.04 159,197
2018-10-22 $34.15 $34.25 $33.65 $33.82 $23.51 114,597
2018-10-19 $33.78 $33.90 $33.56 $33.65 $23.39 145,984
2018-10-18 $33.60 $33.83 $33.26 $33.34 $23.18 154,173
2018-10-17 $33.35 $33.79 $33.28 $33.55 $23.32 95,191
2018-10-16 $33.70 $33.70 $33.32 $33.38 $23.20 146,755
2018-10-15 $33.69 $34.21 $33.54 $33.95 $23.60 205,012
2018-10-12 $34.09 $34.09 $32.83 $33.10 $23.01 162,800
2018-10-11 $35.55 $35.63 $35.04 $35.21 $24.48 127,357
2018-10-10 $35.39 $35.53 $35.05 $35.12 $24.41 207,042
2018-10-09 $34.41 $34.87 $34.36 $34.76 $24.16 86,626
2018-10-08 $34.64 $34.76 $34.54 $34.70 $24.12 93,445
2018-10-05 $34.50 $34.78 $34.47 $34.66 $24.09 80,201
2018-10-04 $34.22 $34.57 $34.19 $34.52 $24.00 87,411
2018-10-03 $35.01 $35.06 $34.84 $34.97 $24.31 98,311
2018-10-02 $34.61 $35.08 $34.52 $34.95 $24.30 127,733
2018-10-01 $34.81 $34.82 $34.34 $34.39 $23.91 71,767
2018-09-28 $35.02 $35.05 $34.62 $34.71 $24.13 139,835
2018-09-27 $34.96 $35.36 $34.96 $35.13 $24.42 71,122
2018-09-26 $34.97 $35.46 $34.97 $35.03 $24.35 297,329
2018-09-25 $34.77 $34.81 $34.47 $34.60 $24.05 118,671
2018-09-24 $34.34 $34.34 $34.10 $34.16 $23.75 171,787
2018-09-21 $34.65 $34.92 $34.60 $34.73 $24.14 125,507
2018-09-20 $34.14 $34.42 $34.13 $34.40 $23.91 104,092
2018-09-19 $33.73 $33.87 $33.62 $33.69 $23.42 64,442
2018-09-18 $34.20 $34.32 $33.84 $33.90 $23.57 187,147
2018-09-17 $34.48 $34.66 $34.37 $34.40 $23.91 90,650
2018-09-14 $34.60 $34.61 $34.07 $34.16 $23.75 272,484
2018-09-13 $34.35 $34.45 $34.18 $34.36 $23.88 97,490
2018-09-12 $34.04 $35.50 $33.99 $35.00 $24.33 157,750
2018-09-11 $34.30 $34.30 $33.81 $33.90 $23.57 181,570
2018-09-10 $35.25 $35.27 $35.00 $35.05 $24.36 63,529
2018-09-07 $34.63 $34.94 $34.62 $34.80 $24.19 81,902
2018-09-06 $34.85 $35.05 $34.73 $34.87 $24.24 53,202
2018-09-05 $34.83 $34.94 $34.64 $34.76 $24.16 71,525
2018-09-04 $34.87 $35.09 $34.78 $35.01 $24.34 86,479
2018-08-31 $35.85 $35.92 $35.48 $35.54 $24.71 194,704
2018-08-30 $35.68 $35.87 $35.63 $35.67 $24.80 599,608
2018-08-29 $35.68 $35.95 $35.65 $35.90 $24.96 92,746
2018-08-28 $35.99 $36.05 $35.81 $35.82 $24.90 556,886
2018-08-27 $36.20 $36.31 $35.85 $36.17 $25.14 72,394
2018-08-24 $36.04 $36.06 $35.81 $35.98 $25.01 225,828
2018-08-23 $36.78 $36.78 $36.29 $36.39 $25.30 157,203
2018-08-22 $37.94 $38.01 $37.54 $37.58 $25.85 600,315
2018-08-21 $38.36 $38.36 $37.59 $37.64 $25.89 61,448
2018-08-20 $38.09 $38.24 $38.03 $38.23 $26.30 63,179
2018-08-17 $37.90 $38.23 $37.90 $38.04 $26.17 67,680
2018-08-16 $37.87 $38.10 $37.81 $37.92 $26.09 62,647
2018-08-15 $37.42 $37.68 $37.34 $37.58 $25.85 54,812
2018-08-14 $37.96 $38.05 $37.77 $37.85 $26.04 101,367
2018-08-13 $37.54 $37.97 $37.48 $37.82 $26.02 74,142
2018-08-10 $37.58 $37.73 $37.47 $37.60 $25.87 46,066
2018-08-09 $38.33 $38.41 $38.08 $38.08 $26.20 58,562
2018-08-08 $38.35 $38.41 $38.16 $38.27 $26.33 48,280
2018-08-07 $38.24 $38.25 $37.95 $37.96 $26.11 45,231
2018-08-06 $37.72 $37.90 $37.63 $37.82 $26.02 83,003
2018-08-03 $37.95 $38.24 $37.93 $38.24 $26.31 47,650
2018-08-02 $38.18 $38.19 $37.90 $38.05 $26.18 82,377
2018-08-01 $38.07 $38.07 $37.83 $37.97 $26.12 92,285
2018-07-31 $38.46 $38.60 $38.21 $38.31 $26.36 96,345
2018-07-30 $37.53 $37.74 $37.46 $37.65 $25.90 53,106
2018-07-27 $37.28 $37.32 $36.98 $37.10 $25.52 73,766
2018-07-26 $37.85 $37.89 $37.35 $37.38 $25.72 56,879
2018-07-25 $37.51 $37.58 $37.25 $37.51 $25.80 65,499
2018-07-24 $37.85 $37.95 $37.49 $37.57 $25.85 64,658
2018-07-23 $37.75 $37.88 $37.47 $37.56 $25.84 72,320
2018-07-20 $38.23 $38.40 $38.15 $38.34 $26.38 346,005
2018-07-19 $37.58 $37.99 $37.24 $37.80 $26.00 330,326
2018-07-18 $37.34 $37.44 $37.21 $37.33 $25.68 75,349
2018-07-17 $37.05 $37.26 $36.96 $37.00 $25.45 82,033
2018-07-16 $37.98 $38.07 $37.71 $37.84 $26.03 57,710
2018-07-13 $38.09 $38.14 $37.88 $37.99 $26.13 52,382
2018-07-12 $38.41 $38.60 $38.36 $38.41 $26.42 61,308
2018-07-11 $38.34 $38.49 $38.05 $38.20 $26.28 87,995
2018-07-10 $38.66 $38.86 $38.53 $38.62 $26.57 136,247
2018-07-09 $38.60 $38.87 $38.41 $38.83 $26.71 115,866
2018-07-06 $38.56 $38.66 $38.32 $38.58 $26.54 362,166
2018-07-05 $38.35 $38.82 $38.35 $38.64 $26.58 266,293
2018-07-03 $37.99 $38.12 $37.67 $37.77 $25.98 47,005
2018-07-02 $36.91 $37.32 $36.91 $37.32 $25.67 45,890
2018-06-29 $37.27 $37.35 $37.09 $37.14 $25.55 68,450
2018-06-28 $36.62 $36.94 $36.59 $36.82 $25.33 66,823
2018-06-27 $35.98 $36.10 $35.65 $35.73 $24.58 164,173
2018-06-26 $36.14 $36.15 $35.77 $35.93 $24.72 50,898
2018-06-25 $36.04 $36.14 $35.94 $35.94 $24.72 62,274
2018-06-22 $35.94 $36.29 $35.78 $36.23 $24.92 388,355
2018-06-21 $35.66 $35.74 $35.26 $35.32 $24.30 333,573
2018-06-20 $35.88 $35.94 $35.61 $35.74 $24.59 193,567
2018-06-19 $34.73 $34.84 $34.56 $34.76 $23.91 146,361
2018-06-18 $34.66 $34.68 $34.30 $34.49 $23.73 321,015
2018-06-15 $35.10 $35.29 $34.94 $35.12 $24.16 127,669
2018-06-14 $34.73 $35.01 $34.64 $34.74 $23.90 854,256
2018-06-13 $35.00 $35.02 $34.50 $34.77 $23.92 1,050,206
2018-06-12 $34.49 $34.90 $34.29 $34.57 $23.78 204,406
2018-06-11 $35.03 $35.20 $34.90 $34.96 $24.05 99,494
2018-06-08 $34.61 $34.76 $34.56 $34.66 $23.84 159,042
2018-06-07 $35.09 $35.21 $34.85 $34.92 $24.02 407,575
2018-06-06 $35.50 $35.55 $35.20 $35.53 $24.44 80,932
2018-06-05 $36.16 $36.17 $35.90 $36.06 $24.81 102,230
2018-06-04 $36.18 $36.33 $36.08 $36.17 $24.88 552,346
2018-06-01 $36.51 $36.51 $36.20 $36.38 $25.03 157,189
2018-05-31 $36.34 $36.41 $36.05 $36.19 $24.90 157,003
2018-05-30 $36.04 $36.20 $35.75 $35.95 $24.73 488,066
2018-05-29 $36.42 $36.42 $35.85 $36.08 $24.82 457,735
2018-05-25 $37.19 $37.32 $37.10 $37.14 $25.55 282,635
2018-05-24 $37.87 $37.87 $37.47 $37.70 $25.94 74,326
2018-05-23 $38.36 $38.43 $38.01 $38.37 $26.13 75,636
2018-05-22 $38.08 $38.32 $37.90 $38.06 $25.92 95,631
2018-05-21 $38.04 $38.24 $38.00 $38.16 $25.99 71,482
2018-05-18 $38.00 $38.06 $37.85 $37.95 $25.85 35,980
2018-05-17 $37.81 $37.98 $37.79 $37.95 $25.85 68,401
2018-05-16 $37.47 $37.66 $37.31 $37.52 $25.55 76,687
2018-05-15 $37.46 $37.83 $37.37 $37.80 $25.74 76,225
2018-05-14 $38.13 $38.25 $37.93 $38.21 $26.02 91,734
2018-05-11 $38.36 $38.48 $37.95 $38.05 $25.91 67,540
2018-05-10 $38.36 $38.46 $37.58 $38.46 $26.19 206,731
2018-05-09 $38.02 $38.64 $38.01 $38.56 $26.26 533,975
2018-05-08 $35.96 $36.36 $35.73 $36.29 $24.71 361,343
2018-05-07 $35.74 $36.26 $35.74 $35.96 $24.49 116,258
2018-05-04 $35.85 $36.15 $35.71 $35.94 $24.48 152,962
2018-05-03 $35.84 $36.07 $35.69 $35.80 $24.38 169,366
2018-05-02 $36.38 $36.40 $35.91 $36.07 $24.56 79,281
2018-05-01 $36.22 $36.31 $36.01 $36.22 $24.67 185,667
2018-04-30 $36.20 $36.54 $36.20 $36.37 $24.77 256,389
2018-04-27 $36.13 $36.75 $36.04 $36.63 $24.95 673,262
2018-04-26 $35.83 $36.14 $35.70 $36.00 $24.52 151,229
2018-04-25 $34.60 $34.92 $34.39 $34.72 $23.65 197,986
2018-04-24 $33.94 $33.95 $33.19 $33.61 $22.89 745,718
2018-04-23 $34.21 $34.25 $33.84 $33.84 $23.05 216,025
2018-04-20 $34.28 $34.31 $34.06 $34.14 $23.25 105,517
2018-04-19 $34.51 $34.51 $33.28 $33.74 $22.98 379,815
2018-04-18 $35.26 $35.26 $34.81 $34.99 $23.83 259,987
2018-04-17 $35.01 $35.17 $34.98 $35.06 $23.88 277,951
2018-04-16 $35.40 $35.93 $35.11 $35.54 $24.20 384,440
2018-04-13 $35.64 $35.75 $35.58 $35.66 $24.29 282,199
2018-04-12 $35.65 $35.90 $35.54 $35.68 $24.30 354,905
2018-04-11 $35.89 $36.11 $35.75 $35.83 $24.40 272,340
2018-04-10 $36.25 $36.57 $36.25 $36.42 $24.80 371,735
2018-04-09 $36.33 $36.68 $36.12 $36.44 $24.82 693,777
2018-04-06 $35.56 $36.57 $35.56 $36.43 $24.81 145,165
2018-04-05 $35.70 $35.90 $35.50 $35.75 $24.35 139,952
2018-04-04 $34.91 $36.06 $34.91 $36.06 $24.56 319,490
2018-04-03 $34.95 $35.00 $34.69 $34.87 $23.75 169,886
2018-04-02 $34.65 $34.96 $34.04 $34.38 $23.41 67,695
2018-03-29 $34.59 $34.94 $34.46 $34.65 $23.60 190,857
2018-03-28 $34.04 $34.79 $33.96 $34.58 $23.55 270,011
2018-03-27 $33.63 $33.70 $33.39 $33.39 $22.74 491,880
2018-03-26 $33.49 $33.71 $33.25 $33.69 $22.94 616,842
2018-03-23 $34.09 $34.25 $33.49 $33.53 $22.83 193,795
2018-03-22 $32.88 $33.46 $32.61 $33.24 $22.64 1,178,386
2018-03-21 $33.24 $33.43 $33.10 $33.17 $22.59 175,122
2018-03-20 $33.85 $33.97 $33.54 $33.56 $22.86 145,207
2018-03-19 $34.46 $34.50 $34.14 $34.24 $23.32 128,277
2018-03-16 $35.01 $35.12 $34.59 $34.60 $23.56 112,485
2018-03-15 $35.38 $35.87 $34.92 $34.97 $23.82 498,467
2018-03-14 $35.78 $35.93 $35.53 $35.76 $24.35 178,261
2018-03-13 $35.63 $35.72 $35.30 $35.39 $24.10 264,521
2018-03-12 $36.14 $36.25 $35.91 $36.01 $24.52 121,947
2018-03-09 $36.35 $36.54 $36.30 $36.39 $24.78 84,802
2018-03-08 $36.30 $36.60 $36.15 $36.23 $24.67 118,005
2018-03-07 $36.48 $36.50 $36.24 $36.36 $24.76 78,673
2018-03-06 $36.48 $36.55 $36.11 $36.17 $24.63 140,782
2018-03-05 $36.11 $36.49 $36.09 $36.49 $24.85 88,868
2018-03-02 $36.14 $36.55 $36.03 $36.46 $24.83 86,039
2018-03-01 $36.36 $36.52 $35.96 $36.31 $24.73 101,678
2018-02-28 $36.85 $36.89 $36.40 $36.40 $24.79 281,025
2018-02-27 $37.13 $37.14 $36.65 $36.65 $24.96 184,636
2018-02-26 $37.66 $37.70 $37.24 $37.49 $25.53 343,415
2018-02-23 $37.25 $37.37 $36.89 $37.31 $25.41 131,610
2018-02-22 $36.56 $37.11 $36.43 $36.92 $25.14 319,807
2018-02-21 $37.92 $38.13 $37.62 $37.62 $25.08 95,089
2018-02-20 $37.95 $38.12 $37.83 $37.87 $25.24 151,110
2018-02-16 $37.71 $37.98 $37.63 $37.94 $25.29 97,690
2018-02-15 $37.57 $38.01 $37.50 $37.85 $25.23 144,486
2018-02-14 $37.33 $37.50 $37.06 $37.41 $24.94 148,647
2018-02-13 $36.76 $37.34 $36.60 $36.78 $24.52 181,828
2018-02-12 $37.51 $37.70 $37.19 $37.39 $24.92 132,151
2018-02-09 $36.98 $37.38 $36.35 $37.19 $24.79 320,872
2018-02-08 $38.26 $38.33 $37.56 $37.56 $25.04 278,460
2018-02-07 $38.70 $39.05 $38.68 $38.76 $25.84 241,089
2018-02-06 $39.06 $39.62 $38.57 $39.37 $26.24 386,097
2018-02-05 $40.18 $40.24 $38.94 $38.94 $25.96 448,601
2018-02-02 $41.22 $41.30 $40.90 $41.00 $27.33 192,609
2018-02-01 $41.85 $42.06 $41.76 $41.98 $27.98 108,413
2018-01-31 $41.88 $42.09 $41.77 $41.97 $27.98 288,412
2018-01-30 $41.77 $41.86 $41.54 $41.81 $27.87 220,473
2018-01-29 $41.54 $42.05 $41.51 $41.70 $27.80 207,156
2018-01-26 $41.49 $42.13 $41.22 $42.06 $28.04 454,708
2018-01-25 $41.61 $41.67 $40.80 $41.11 $27.40 231,609
2018-01-24 $41.97 $42.09 $41.90 $41.98 $27.98 324,067
2018-01-23 $42.03 $42.25 $42.00 $42.25 $28.16 295,263
2018-01-22 $42.31 $42.37 $41.82 $42.15 $28.10 482,262
2018-01-19 $42.21 $42.48 $42.10 $42.34 $28.22 280,999
2018-01-18 $41.99 $42.71 $41.99 $42.47 $28.31 182,722
2018-01-17 $42.78 $43.51 $42.77 $43.17 $28.78 304,284
2018-01-16 $43.28 $43.99 $43.24 $43.68 $29.11 387,974
2018-01-12 $43.65 $44.02 $43.41 $43.91 $29.27 153,021
2018-01-11 $42.98 $43.54 $42.93 $43.44 $28.95 308,894
2018-01-10 $42.58 $42.82 $42.42 $42.73 $28.48 321,459
2018-01-09 $42.99 $43.19 $42.94 $43.19 $28.79 195,738
2018-01-08 $43.05 $43.70 $42.98 $43.54 $29.02 473,365
2018-01-05 $43.03 $43.33 $42.90 $43.33 $28.88 120,886
2018-01-04 $42.45 $42.61 $42.40 $42.56 $28.37 177,389
2018-01-03 $42.55 $42.68 $42.44 $42.58 $28.38 95,201
2018-01-02 $42.86 $43.16 $42.70 $43.06 $28.70 260,718
2017-12-29 $42.42 $43.02 $42.41 $42.67 $28.44 387,385
2017-12-28 $42.17 $42.27 $41.95 $42.16 $28.10 512,348
2017-12-27 $41.74 $41.97 $41.66 $41.75 $27.83 569,631
2017-12-26 $41.45 $42.22 $41.45 $41.95 $27.96 70,933
2017-12-22 $42.23 $42.23 $41.57 $41.76 $27.84 102,982
2017-12-21 $42.05 $42.23 $41.73 $41.73 $27.82 276,578
2017-12-20 $42.05 $42.13 $41.72 $42.03 $28.02 221,672
2017-12-19 $42.01 $42.17 $41.81 $41.90 $27.93 280,724
2017-12-18 $41.47 $41.66 $41.44 $41.51 $27.67 187,998
2017-12-15 $40.99 $41.35 $40.91 $41.20 $27.46 412,538
2017-12-14 $41.09 $41.16 $40.95 $40.99 $27.32 131,087
2017-12-13 $41.28 $41.46 $40.93 $41.19 $27.46 218,184
2017-12-12 $41.26 $41.56 $41.18 $41.43 $27.62 437,007
2017-12-11 $40.91 $41.12 $40.86 $40.96 $27.30 168,342
2017-12-08 $41.36 $41.44 $41.14 $41.25 $27.50 144,984
2017-12-07 $41.17 $41.55 $41.02 $41.39 $27.59 153,037
2017-12-06 $41.23 $41.53 $41.03 $41.25 $27.50 180,175
2017-12-05 $41.29 $41.29 $40.60 $40.71 $27.14 301,711
2017-12-04 $41.43 $41.52 $41.09 $41.09 $27.39 139,886
2017-12-01 $41.40 $42.00 $41.32 $41.66 $27.77 151,779
2017-11-30 $41.52 $41.99 $41.40 $41.61 $27.74 140,739
2017-11-29 $41.11 $41.24 $40.70 $40.83 $27.22 212,733
2017-11-28 $42.16 $42.34 $41.60 $41.75 $27.83 199,596
2017-11-27 $42.53 $42.68 $42.12 $42.35 $28.23 150,523
2017-11-24 $42.29 $42.47 $42.14 $42.40 $28.26 51,480
2017-11-22 $42.36 $42.45 $42.07 $42.21 $28.14 80,825
2017-11-21 $41.71 $42.14 $41.71 $42.07 $28.04 164,086
2017-11-20 $40.84 $40.86 $40.52 $40.60 $27.06 51,316
2017-11-17 $40.61 $41.06 $40.61 $40.95 $27.30 165,662
2017-11-16 $41.02 $41.17 $40.84 $40.87 $27.24 65,985
2017-11-15 $41.50 $41.51 $40.98 $41.17 $26.92 75,702
2017-11-14 $41.26 $41.40 $41.12 $41.32 $27.01 162,319
2017-11-13 $41.62 $41.93 $41.34 $41.87 $27.37 209,384
2017-11-10 $41.76 $42.88 $41.76 $42.80 $27.98 264,438
2017-11-09 $41.74 $42.44 $41.66 $42.11 $27.53 70,902
2017-11-08 $42.40 $42.40 $42.00 $42.22 $27.60 101,908
2017-11-07 $41.69 $41.88 $40.99 $41.43 $27.09 426,541
2017-11-06 $41.03 $41.11 $40.70 $40.81 $26.68 189,684
2017-11-03 $40.09 $40.33 $40.03 $40.32 $26.36 70,231
2017-11-02 $40.74 $40.74 $40.46 $40.65 $26.58 118,188
2017-11-01 $41.43 $41.54 $41.00 $41.14 $26.90 115,120
2017-10-31 $41.84 $41.84 $41.11 $41.34 $27.03 97,346
2017-10-30 $42.27 $42.30 $41.41 $41.98 $27.45 91,571
2017-10-27 $42.22 $42.29 $42.09 $42.26 $27.63 77,539
2017-10-26 $42.02 $42.15 $41.95 $41.99 $27.45 113,692
2017-10-25 $42.28 $42.34 $41.88 $42.06 $27.50 96,074
2017-10-24 $41.95 $41.98 $41.40 $41.76 $27.30 71,339
2017-10-23 $42.21 $42.38 $42.15 $42.23 $27.61 450,487
2017-10-20 $42.10 $42.22 $41.95 $42.00 $27.46 224,115
2017-10-19 $42.02 $42.26 $42.02 $42.14 $27.55 251,505
2017-10-18 $42.32 $42.50 $42.17 $42.18 $27.58 127,676
2017-10-17 $42.31 $42.45 $42.06 $42.25 $27.62 62,335
2017-10-16 $42.23 $42.32 $42.12 $42.13 $27.54 48,112
2017-10-13 $42.65 $42.76 $42.42 $42.49 $27.78 33,487
2017-10-12 $42.22 $42.72 $42.21 $42.67 $27.90 41,744
2017-10-11 $42.33 $42.53 $42.08 $42.47 $27.77 56,295
2017-10-10 $42.23 $42.84 $42.14 $42.64 $27.88 65,963
2017-10-09 $41.78 $42.31 $41.68 $42.02 $27.47 96,360
2017-10-06 $42.12 $42.12 $41.32 $41.72 $27.28 56,860
2017-10-05 $42.18 $42.18 $41.69 $41.82 $27.34 87,195
2017-10-04 $42.22 $42.43 $42.18 $42.28 $27.64 43,040
2017-10-03 $42.51 $42.58 $42.37 $42.51 $27.79 66,855
2017-10-02 $42.70 $42.78 $42.43 $42.77 $27.96 74,345
2017-09-29 $43.36 $43.44 $43.10 $43.27 $28.29 257,058
2017-09-28 $43.00 $43.58 $43.00 $43.25 $28.28 288,318
2017-09-27 $44.90 $45.18 $44.80 $45.05 $29.45 56,540
2017-09-26 $44.43 $45.18 $44.30 $44.87 $29.33 78,474
2017-09-25 $44.13 $44.21 $43.95 $44.12 $28.84 41,350
2017-09-22 $44.11 $44.33 $43.92 $44.20 $28.90 29,650
2017-09-21 $43.83 $44.74 $43.74 $44.37 $29.01 52,140
2017-09-20 $44.67 $44.85 $44.33 $44.60 $29.16 42,694
2017-09-19 $44.87 $44.92 $44.63 $44.85 $29.32 54,670
2017-09-18 $44.60 $44.60 $44.38 $44.57 $29.14 54,146
2017-09-15 $44.97 $46.04 $44.97 $45.83 $29.96 81,406
2017-09-14 $43.90 $44.76 $43.77 $44.28 $28.95 39,993
2017-09-13 $44.23 $44.34 $44.09 $44.26 $28.94 40,086
2017-09-12 $44.11 $44.56 $44.11 $44.54 $29.12 50,382
2017-09-11 $44.20 $44.31 $44.15 $44.29 $28.96 41,413
2017-09-08 $43.98 $44.42 $43.66 $44.22 $28.91 593,759
2017-09-07 $43.78 $43.87 $43.55 $43.59 $28.50 730,145
2017-09-06 $42.35 $43.00 $42.29 $42.98 $28.10 80,574
2017-09-05 $42.31 $42.38 $42.14 $42.17 $27.57 46,003
2017-09-01 $42.27 $42.71 $42.24 $42.65 $27.88 109,782
2017-08-31 $41.63 $41.85 $41.56 $41.85 $27.36 86,669
2017-08-30 $41.73 $41.92 $41.59 $41.75 $27.29 41,983
2017-08-29 $41.75 $41.86 $41.56 $41.74 $27.29 85,960
2017-08-28 $42.24 $42.24 $41.76 $42.10 $27.52 61,968
2017-08-25 $42.23 $42.47 $41.59 $42.14 $27.55 179,628
2017-08-24 $42.17 $42.33 $41.74 $41.75 $27.29 132,571
2017-08-23 $42.00 $42.00 $41.43 $41.57 $27.18 54,258
2017-08-22 $42.05 $42.10 $41.75 $42.10 $27.30 51,922
2017-08-21 $41.85 $42.33 $41.85 $42.05 $27.27 99,421
2017-08-18 $41.86 $41.94 $41.52 $41.87 $27.15 50,413
2017-08-17 $42.30 $42.73 $42.11 $42.51 $27.56 63,523
2017-08-16 $42.07 $42.30 $42.06 $42.21 $27.37 70,678
2017-08-15 $41.66 $42.07 $41.66 $42.01 $27.24 124,327
2017-08-14 $41.66 $41.70 $41.50 $41.50 $26.91 93,761
2017-08-11 $42.04 $42.04 $41.74 $41.84 $27.13 51,592
2017-08-10 $42.51 $42.51 $42.18 $42.31 $27.44 52,500
2017-08-09 $42.68 $43.19 $42.68 $43.19 $28.01 58,543
2017-08-08 $43.20 $43.28 $42.90 $42.95 $27.85 53,657
2017-08-07 $43.03 $43.34 $42.95 $43.25 $28.04 188,443
2017-08-04 $43.75 $44.16 $43.64 $43.81 $28.41 349,922
2017-08-03 $43.51 $43.97 $43.30 $43.87 $28.45 206,797
2017-08-02 $42.96 $43.02 $42.61 $42.67 $27.67 338,500
2017-08-01 $42.73 $43.23 $42.73 $43.02 $27.90 86,772
2017-07-31 $42.05 $42.43 $41.79 $41.90 $27.17 258,307
2017-07-28 $45.51 $45.51 $41.58 $44.36 $28.76 252,500
2017-07-27 $45.81 $45.95 $45.63 $45.70 $29.63 51,562
2017-07-26 $45.76 $45.77 $45.38 $45.58 $29.56 41,141
2017-07-25 $45.83 $46.18 $45.48 $45.56 $29.54 52,000
2017-07-24 $45.63 $45.89 $45.50 $45.83 $29.72 43,902
2017-07-21 $46.19 $46.20 $45.51 $46.18 $29.94 51,872
2017-07-20 $45.71 $46.32 $45.71 $46.16 $29.93 94,852
2017-07-19 $45.37 $45.57 $45.34 $45.50 $29.50 36,816
2017-07-18 $45.09 $45.33 $45.04 $45.25 $29.34 106,939
2017-07-17 $46.15 $46.19 $45.56 $45.59 $29.56 99,164
2017-07-14 $46.50 $46.70 $46.37 $46.62 $30.23 51,983
2017-07-13 $45.60 $45.93 $45.60 $45.93 $29.78 39,031
2017-07-12 $45.07 $45.52 $45.07 $45.38 $29.43 49,824
2017-07-11 $44.61 $44.61 $44.38 $44.52 $28.87 109,538
2017-07-10 $44.97 $45.06 $44.87 $45.05 $29.21 34,872
2017-07-07 $45.36 $45.40 $45.10 $45.32 $29.39 146,922
2017-07-06 $44.83 $45.19 $44.80 $45.12 $29.26 129,645
2017-07-05 $45.37 $45.37 $44.94 $45.00 $29.18 187,652
2017-07-03 $45.81 $45.81 $45.42 $45.49 $29.50 34,301
2017-06-30 $45.77 $45.90 $45.43 $45.74 $29.66 93,878
2017-06-29 $46.00 $46.26 $45.86 $46.17 $29.94 31,846
2017-06-28 $46.59 $46.73 $46.37 $46.55 $30.18 55,550
2017-06-27 $46.43 $46.57 $46.31 $46.51 $30.16 42,760
2017-06-26 $46.49 $46.63 $46.44 $46.54 $30.18 62,240
2017-06-23 $46.12 $46.33 $46.09 $46.27 $30.00 72,667
2017-06-22 $46.08 $46.17 $45.93 $46.11 $29.90 524,473
2017-06-21 $45.53 $45.79 $45.53 $45.73 $29.65 166,762
2017-06-20 $46.19 $46.23 $45.71 $45.91 $29.77 42,321
2017-06-19 $46.40 $46.55 $46.39 $46.46 $30.13 62,247
2017-06-16 $46.40 $46.40 $46.09 $46.19 $29.95 101,742
2017-06-15 $46.14 $46.22 $45.85 $46.22 $29.97 347,535
2017-06-14 $46.86 $46.86 $46.42 $46.53 $30.17 430,877
2017-06-13 $45.38 $46.27 $45.38 $46.18 $29.94 169,652
2017-06-12 $46.25 $46.34 $46.01 $46.31 $30.03 144,677
2017-06-09 $46.18 $46.20 $45.93 $46.02 $29.84 66,607
2017-06-08 $47.08 $47.27 $46.61 $46.63 $30.24 41,243
2017-06-07 $48.10 $48.12 $47.65 $47.85 $31.03 51,268
2017-06-06 $47.69 $48.06 $47.42 $48.01 $31.13 92,486
2017-06-05 $47.85 $47.93 $47.76 $47.80 $31.00 73,705
2017-06-02 $47.96 $47.96 $47.69 $47.89 $31.05 30,578
2017-06-01 $47.95 $48.08 $47.81 $48.04 $31.15 31,768
2017-05-31 $47.35 $47.82 $47.35 $47.59 $30.86 72,683
2017-05-30 $47.02 $47.37 $47.02 $47.18 $30.59 146,157
2017-05-26 $47.83 $48.02 $47.71 $48.01 $31.13 41,405
2017-05-25 $47.84 $48.21 $47.61 $48.21 $31.26 73,069
2017-05-24 $47.89 $48.08 $47.85 $47.97 $31.11 97,020
2017-05-23 $48.47 $48.47 $48.08 $48.10 $31.19 77,174
2017-05-22 $49.05 $49.23 $48.91 $49.02 $31.79 69,207
2017-05-19 $48.05 $48.74 $48.05 $48.69 $31.57 35,108
2017-05-18 $47.53 $48.43 $47.45 $47.92 $31.07 42,907
2017-05-17 $48.50 $48.65 $48.33 $48.33 $31.34 53,627
2017-05-16 $48.12 $48.74 $48.12 $48.74 $31.39 42,371
2017-05-15 $47.51 $48.18 $47.51 $48.05 $30.94 45,539
2017-05-12 $48.07 $48.79 $47.87 $48.70 $31.36 23,027
2017-05-11 $48.40 $48.52 $48.21 $48.43 $31.19 56,264
2017-05-10 $48.76 $48.81 $48.60 $48.74 $31.39 197,678
2017-05-09 $48.80 $48.80 $48.53 $48.66 $31.34 34,619
2017-05-08 $48.17 $48.29 $48.01 $48.15 $31.01 32,634
2017-05-05 $47.51 $47.91 $47.51 $47.91 $30.85 71,522
2017-05-04 $47.57 $47.70 $47.20 $47.69 $30.71 86,186
2017-05-03 $48.99 $49.20 $48.41 $48.52 $31.25 47,470
2017-05-02 $49.54 $49.54 $48.97 $49.51 $31.88 45,158
2017-05-01 $49.59 $49.78 $49.59 $49.72 $32.02 74,402
2017-04-28 $49.59 $49.85 $49.56 $49.72 $32.02 196,691
2017-04-27 $50.22 $50.27 $50.08 $50.24 $32.35 53,098
2017-04-26 $50.15 $50.37 $50.10 $50.27 $32.37 131,366
2017-04-25 $49.94 $49.96 $49.73 $49.87 $32.12 52,969
2017-04-24 $49.57 $49.96 $49.55 $49.88 $32.12 33,903
2017-04-21 $49.15 $49.15 $48.53 $48.78 $31.41 405,508
2017-04-20 $49.00 $49.00 $48.75 $48.85 $31.46 31,967
2017-04-19 $48.97 $49.05 $48.65 $48.80 $31.43 50,101
2017-04-18 $49.83 $49.87 $49.42 $49.80 $32.07 172,679
2017-04-17 $50.25 $50.43 $49.64 $50.31 $32.40 53,386
2017-04-13 $50.05 $50.15 $49.91 $49.95 $32.17 39,550
2017-04-12 $49.11 $49.94 $49.11 $49.93 $32.16 36,572
2017-04-11 $49.51 $49.92 $49.34 $49.91 $32.14 60,609
2017-04-10 $48.97 $49.17 $48.91 $49.04 $31.58 95,033
2017-04-07 $48.87 $49.39 $48.84 $49.29 $31.74 46,224
2017-04-06 $49.13 $49.39 $49.13 $49.24 $31.71 27,662
2017-04-05 $48.29 $49.34 $48.29 $49.17 $31.67 24,569
2017-04-04 $48.86 $48.95 $48.65 $48.87 $31.47 27,358
2017-04-03 $49.21 $49.34 $48.93 $49.20 $31.69 27,020
2017-03-31 $49.00 $49.46 $49.00 $49.40 $31.81 133,722
2017-03-30 $48.82 $48.87 $48.72 $48.78 $31.41 120,915
2017-03-29 $48.16 $48.45 $48.06 $48.42 $31.18 63,426
2017-03-28 $48.50 $48.72 $48.25 $48.55 $31.27 82,499
2017-03-27 $48.75 $48.81 $48.58 $48.73 $31.38 38,318
2017-03-24 $48.08 $48.42 $48.08 $48.31 $31.11 615,572
2017-03-23 $48.33 $48.36 $47.87 $48.13 $31.00 218,257
2017-03-22 $48.54 $48.68 $48.43 $48.60 $31.30 23,831
2017-03-21 $49.06 $49.28 $48.94 $49.06 $31.59 29,116
2017-03-20 $49.04 $49.06 $48.63 $48.83 $31.45 38,586
2017-03-17 $48.79 $49.26 $48.79 $49.13 $31.64 41,040
2017-03-16 $48.37 $48.70 $48.37 $48.54 $31.26 72,154
2017-03-15 $47.83 $48.31 $47.81 $48.26 $31.08 50,307
2017-03-14 $47.65 $47.95 $47.65 $47.95 $30.88 46,892
2017-03-13 $47.70 $47.95 $47.55 $47.87 $30.83 52,155
2017-03-10 $47.06 $47.56 $47.06 $47.43 $30.55 40,597
2017-03-09 $47.00 $47.12 $46.84 $47.12 $30.35 60,981
2017-03-08 $47.00 $47.07 $46.73 $46.92 $30.22 36,800
2017-03-07 $46.89 $47.40 $46.87 $47.31 $30.47 47,506
2017-03-06 $47.37 $47.37 $47.04 $47.28 $30.45 269,183
2017-03-03 $47.23 $47.67 $47.23 $47.64 $30.68 45,121
2017-03-02 $47.56 $47.82 $47.56 $47.74 $30.74 940,176
2017-03-01 $47.94 $48.12 $47.83 $47.96 $30.89 38,547
2017-02-28 $48.06 $48.25 $47.84 $47.84 $30.81 85,665
2017-02-27 $48.16 $48.42 $48.05 $48.32 $31.12 99,550
2017-02-24 $48.65 $48.84 $48.57 $48.65 $31.33 419,035
2017-02-23 $48.50 $49.12 $48.49 $49.04 $31.58 66,945
2017-02-22 $48.24 $48.40 $47.74 $47.89 $30.84 236,372
2017-02-21 $47.61 $47.72 $46.73 $47.71 $30.73 117,807
2017-02-17 $47.56 $47.91 $47.50 $47.83 $30.80 56,716
2017-02-16 $46.05 $46.63 $46.00 $46.59 $30.00 41,929
2017-02-15 $45.64 $46.35 $45.64 $46.23 $29.77 57,462
2017-02-14 $47.26 $47.32 $46.90 $47.24 $29.99 46,079
2017-02-13 $47.90 $47.92 $47.62 $47.81 $30.35 39,375
2017-02-10 $47.69 $47.99 $47.68 $47.72 $30.29 76,392
2017-02-09 $48.37 $48.40 $48.19 $48.28 $30.65 77,149
2017-02-08 $48.27 $48.50 $48.19 $48.38 $30.71 91,923
2017-02-07 $47.23 $47.64 $47.17 $47.57 $30.20 35,956
2017-02-06 $46.99 $47.44 $46.99 $47.20 $29.96 290,610
2017-02-03 $47.29 $47.66 $47.23 $47.52 $30.16 354,470
2017-02-02 $46.73 $47.16 $46.62 $46.95 $29.80 72,188
2017-02-01 $47.20 $47.28 $47.00 $47.21 $29.97 45,573
2017-01-31 $47.03 $47.25 $46.95 $47.19 $29.96 106,981
2017-01-30 $46.67 $47.01 $46.36 $46.96 $29.81 70,500
2017-01-27 $47.23 $47.48 $47.23 $47.44 $30.11 75,777
2017-01-26 $47.00 $47.36 $46.93 $47.24 $29.99 57,841
2017-01-25 $46.49 $47.12 $46.49 $47.12 $29.91 98,267
2017-01-24 $45.93 $46.49 $45.92 $46.44 $29.48 76,363
2017-01-23 $45.08 $45.75 $45.06 $45.70 $29.01 141,798
2017-01-20 $44.79 $45.12 $44.79 $45.04 $28.59 126,223
2017-01-19 $44.35 $44.47 $44.00 $44.41 $28.19 116,268
2017-01-18 $44.16 $44.58 $44.16 $44.31 $28.13 77,547
2017-01-17 $44.31 $44.65 $43.90 $44.22 $28.07 89,075
2017-01-13 $44.08 $44.40 $43.95 $44.28 $28.11 90,450
2017-01-12 $44.94 $44.94 $44.37 $44.46 $28.22 164,082
2017-01-11 $44.66 $45.22 $44.16 $44.90 $28.50 90,528
2017-01-10 $44.29 $44.29 $43.93 $44.13 $28.01 137,918
2017-01-09 $44.26 $44.39 $44.00 $44.30 $28.12 69,261
2017-01-06 $43.58 $43.91 $43.55 $43.80 $27.80 123,807
2017-01-05 $43.51 $44.10 $43.40 $44.05 $27.96 88,863
2017-01-04 $43.74 $43.83 $43.55 $43.78 $27.79 86,005
2017-01-03 $43.73 $43.73 $43.35 $43.47 $27.59 105,536
2016-12-30 $43.70 $43.87 $43.29 $43.55 $27.64 78,012
2016-12-29 $43.58 $43.72 $43.49 $43.66 $27.71 79,670
2016-12-28 $43.62 $43.62 $43.23 $43.31 $27.49 71,800
2016-12-27 $43.27 $44.02 $43.27 $43.84 $27.83 85,598
2016-12-23 $43.72 $44.00 $43.63 $43.95 $27.90 49,492
2016-12-22 $43.93 $43.93 $43.58 $43.61 $27.68 95,466
2016-12-21 $44.05 $44.23 $43.88 $44.01 $27.94 137,483
2016-12-20 $44.09 $44.34 $44.08 $44.28 $28.11 366,715
2016-12-19 $44.53 $44.89 $44.53 $44.71 $28.38 408,518
2016-12-16 $43.96 $44.35 $43.90 $44.21 $28.06 929,629
2016-12-15 $44.40 $44.55 $44.00 $44.48 $28.23 363,814
2016-12-14 $44.76 $45.04 $44.65 $44.75 $28.41 973,620
2016-12-13 $44.83 $45.15 $44.74 $45.00 $28.56 343,416
2016-12-12 $43.62 $44.20 $43.60 $44.06 $27.97 931,014
2016-12-09 $44.09 $44.15 $43.73 $44.15 $28.02 421,397
2016-12-08 $42.85 $43.24 $42.84 $43.09 $27.35 1,012,280
2016-12-07 $42.99 $43.16 $42.71 $43.07 $27.34 79,263
2016-12-06 $43.16 $43.28 $42.91 $43.25 $27.45 1,001,045
2016-12-05 $42.90 $43.14 $42.70 $43.07 $27.34 106,456
2016-12-02 $42.91 $43.23 $42.85 $43.11 $27.37 175,807
2016-12-01 $42.37 $42.37 $41.90 $41.97 $26.64 93,209
2016-11-30 $43.60 $43.60 $42.73 $42.78 $27.16 91,726
2016-11-29 $43.67 $44.03 $43.63 $43.88 $27.85 264,942
2016-11-28 $43.77 $43.95 $43.60 $43.74 $27.77 61,321
2016-11-25 $43.58 $44.10 $43.58 $43.78 $27.79 36,596
2016-11-23 $43.20 $43.89 $43.20 $43.66 $27.71 143,371
2016-11-22 $43.48 $43.62 $43.28 $43.48 $27.60 78,889
2016-11-21 $43.16 $43.49 $42.85 $43.44 $27.57 60,861
2016-11-18 $43.10 $43.25 $42.76 $42.85 $27.20 64,235
2016-11-17 $42.93 $43.42 $42.93 $43.23 $27.44 117,446
2016-11-16 $43.02 $43.50 $43.02 $43.38 $27.12 67,861
2016-11-15 $43.25 $43.92 $43.22 $43.80 $27.38 71,575
2016-11-14 $42.95 $43.03 $42.70 $42.90 $26.82 771,345
2016-11-11 $43.16 $43.75 $43.16 $43.46 $27.17 490,947
2016-11-10 $42.75 $42.91 $42.14 $42.70 $26.69 115,251
2016-11-09 $45.10 $45.51 $44.82 $44.98 $28.12 119,752
2016-11-08 $45.58 $46.16 $45.42 $45.73 $28.59 55,829
2016-11-07 $47.43 $47.50 $47.01 $47.19 $29.50 85,084
2016-11-04 $47.38 $47.91 $47.36 $47.56 $29.73 48,240
2016-11-03 $47.91 $47.97 $47.65 $47.74 $29.85 113,972
2016-11-02 $48.44 $48.44 $47.84 $47.84 $29.91 28,996
2016-11-01 $48.32 $48.41 $47.69 $47.73 $29.84 35,966
2016-10-31 $48.45 $48.45 $48.03 $48.35 $30.23 356,783
2016-10-28 $48.59 $48.64 $48.38 $48.60 $30.38 823,062
2016-10-27 $47.71 $48.00 $47.63 $47.91 $29.95 30,066
2016-10-26 $47.49 $47.57 $47.14 $47.32 $29.58 44,971
2016-10-25 $47.80 $47.87 $47.57 $47.80 $29.88 39,948
2016-10-24 $48.21 $48.21 $47.76 $48.06 $30.04 54,269
2016-10-21 $48.01 $48.64 $48.01 $48.53 $30.34 71,050
2016-10-20 $47.15 $47.47 $47.06 $47.41 $29.64 37,435
2016-10-19 $46.90 $47.10 $46.76 $46.80 $29.26 31,581
2016-10-18 $47.36 $47.38 $47.03 $47.04 $29.41 31,260
2016-10-17 $46.53 $46.79 $46.51 $46.55 $29.10 56,202
2016-10-14 $47.67 $47.76 $47.32 $47.40 $29.63 68,448
2016-10-13 $47.14 $48.07 $47.14 $47.92 $29.96 42,318
2016-10-12 $47.74 $47.81 $47.41 $47.65 $29.79 39,009
2016-10-11 $47.80 $47.83 $47.04 $47.13 $29.46 45,959
2016-10-10 $47.74 $47.83 $47.47 $47.55 $29.73 62,539
2016-10-07 $48.11 $48.24 $47.69 $48.13 $30.09 62,901
2016-10-06 $49.34 $49.75 $49.10 $49.19 $30.75 59,460
2016-10-05 $50.92 $51.00 $50.28 $50.45 $31.54 31,884
2016-10-04 $52.45 $52.69 $51.83 $51.91 $32.45 41,967
2016-10-03 $51.79 $52.02 $51.59 $51.92 $32.46 48,484
2016-09-30 $51.49 $51.74 $51.29 $51.47 $32.18 31,369
2016-09-29 $51.56 $51.66 $50.82 $51.21 $32.01 56,437
2016-09-28 $51.27 $51.41 $51.00 $51.40 $32.13 32,599
2016-09-27 $51.41 $51.94 $51.40 $51.85 $32.41 27,824
2016-09-26 $51.19 $51.67 $51.13 $51.52 $32.21 37,625
2016-09-23 $51.46 $51.81 $51.46 $51.62 $32.27 29,164
2016-09-22 $51.56 $51.90 $51.56 $51.71 $32.32 81,189
2016-09-21 $51.12 $51.56 $50.77 $51.50 $32.20 91,535
2016-09-20 $52.30 $52.30 $51.77 $52.11 $32.58 32,936
2016-09-19 $51.86 $51.92 $51.35 $51.66 $32.30 29,753
2016-09-16 $51.99 $51.99 $51.44 $51.60 $32.26 30,635
2016-09-15 $51.86 $52.37 $51.74 $52.16 $32.61 295,654
2016-09-14 $51.95 $51.95 $51.60 $51.68 $32.31 77,395
2016-09-13 $52.60 $52.60 $51.85 $52.13 $32.59 27,084
2016-09-12 $51.71 $52.49 $51.68 $52.49 $32.81 48,325
2016-09-09 $52.85 $52.85 $51.71 $51.76 $32.36 35,784
2016-09-08 $53.33 $53.69 $53.04 $53.04 $33.16 31,717
2016-09-07 $53.73 $54.18 $53.42 $53.63 $33.53 23,517
2016-09-06 $53.88 $54.33 $53.73 $54.21 $33.89 22,778
2016-09-02 $54.50 $54.91 $54.25 $54.83 $34.28 46,305
2016-09-01 $52.44 $52.73 $52.38 $52.57 $32.86 33,188
2016-08-31 $52.25 $52.59 $52.20 $52.29 $32.69 51,006
2016-08-30 $52.47 $52.48 $52.15 $52.30 $32.70 99,028
2016-08-29 $51.93 $52.23 $51.93 $52.12 $32.58 36,610
2016-08-26 $52.69 $53.06 $52.12 $52.34 $32.72 189,450
2016-08-25 $53.27 $53.60 $53.02 $53.10 $33.20 117,207
2016-08-24 $53.33 $53.33 $52.68 $52.88 $33.06 98,523
2016-08-23 $53.31 $53.73 $52.96 $53.16 $33.23 54,068
2016-08-22 $53.08 $53.25 $52.83 $53.06 $33.17 85,965
2016-08-19 $52.83 $53.17 $52.75 $53.15 $33.23 30,797
2016-08-18 $53.52 $53.58 $53.29 $53.55 $33.48 18,409
2016-08-17 $53.31 $54.25 $53.21 $53.65 $33.54 23,291
2016-08-16 $53.39 $54.09 $53.39 $53.89 $33.50 33,322
2016-08-15 $53.00 $53.06 $52.83 $52.88 $32.87 51,553
2016-08-12 $53.12 $53.15 $52.92 $53.00 $32.95 56,314
2016-08-11 $53.25 $53.50 $53.20 $53.40 $33.19 44,919
2016-08-10 $52.62 $52.81 $52.50 $52.65 $32.73 38,775
2016-08-09 $52.75 $52.75 $52.33 $52.40 $32.58 219,289
2016-08-08 $52.48 $52.86 $52.12 $52.37 $32.56 60,578
2016-08-05 $53.11 $53.32 $52.63 $53.00 $32.95 289,680
2016-08-04 $52.67 $53.27 $52.67 $53.24 $33.10 32,281
2016-08-03 $52.95 $53.05 $52.66 $52.76 $32.80 51,735
2016-08-02 $53.41 $54.20 $53.39 $54.13 $33.65 56,344
2016-08-01 $52.62 $52.72 $52.33 $52.34 $32.54 33,646
2016-07-29 $52.30 $52.98 $52.09 $52.77 $32.81 26,296
2016-07-28 $52.14 $52.15 $51.76 $51.96 $32.30 49,138
2016-07-27 $52.26 $52.26 $51.53 $52.04 $32.35 54,655
2016-07-26 $52.35 $52.97 $52.35 $52.63 $32.72 35,949
2016-07-25 $52.63 $52.84 $52.42 $52.74 $32.79 28,234
2016-07-22 $52.66 $53.29 $52.54 $53.06 $32.99 24,403
2016-07-21 $105.00 $105.95 $105.00 $105.09 $32.67 36,188
2016-07-20 $105.15 $106.00 $105.08 $105.81 $32.89 77,666
2016-07-19 $105.33 $105.66 $104.73 $105.16 $32.69 32,282
2016-07-18 $106.44 $106.65 $105.85 $106.10 $32.98 65,968
2016-07-15 $105.50 $106.24 $104.76 $105.35 $32.75 30,948
2016-07-14 $106.17 $106.83 $105.67 $106.37 $33.06 34,360
2016-07-13 $105.61 $106.74 $105.25 $105.60 $32.82 40,034
2016-07-12 $105.16 $106.91 $104.77 $106.64 $33.15 28,420
2016-07-11 $104.99 $105.65 $104.99 $105.26 $32.72 106,732
2016-07-08 $105.20 $105.25 $104.39 $104.45 $32.47 46,678
2016-07-07 $106.64 $106.64 $105.43 $106.01 $32.95 30,004
2016-07-06 $105.10 $106.86 $105.10 $106.86 $33.22 58,060
2016-07-05 $107.10 $107.33 $106.31 $106.74 $33.18 49,118
2016-07-01 $108.71 $108.82 $107.84 $108.55 $33.74 28,614
2016-06-30 $106.98 $109.28 $106.98 $109.21 $33.95 94,770
2016-06-29 $104.42 $106.51 $104.42 $105.14 $32.68 56,784
2016-06-28 $102.48 $102.48 $100.86 $102.33 $31.81 77,764
2016-06-27 $98.96 $99.51 $98.00 $99.04 $30.79 71,074
2016-06-24 $102.77 $104.95 $99.95 $100.23 $31.15 100,814
2016-06-23 $109.49 $109.49 $107.94 $109.05 $33.90 187,722
2016-06-22 $106.76 $108.01 $106.67 $106.88 $33.22 51,128
2016-06-21 $107.54 $108.77 $107.54 $107.80 $33.51 28,892
2016-06-20 $107.14 $108.30 $107.14 $107.28 $33.35 43,764
2016-06-17 $103.00 $104.03 $102.18 $104.03 $32.34 38,502
2016-06-16 $100.61 $102.83 $100.10 $102.72 $31.93 56,130
2016-06-15 $102.01 $102.96 $100.75 $101.33 $31.50 89,824
2016-06-14 $101.55 $102.02 $100.67 $101.26 $31.48 105,672
2016-06-13 $104.09 $105.10 $102.40 $102.66 $31.91 339,826
2016-06-10 $106.27 $106.44 $104.34 $104.53 $32.49 33,690
2016-06-09 $109.16 $109.16 $107.72 $108.14 $33.61 33,580
2016-06-08 $110.00 $110.52 $109.75 $109.75 $34.11 24,094
2016-06-07 $110.33 $110.53 $109.66 $109.66 $34.09 40,628
2016-06-06 $109.78 $110.70 $109.76 $110.31 $34.29 22,698
2016-06-03 $108.50 $109.90 $108.35 $109.75 $34.11 26,524
2016-06-02 $107.50 $108.19 $107.50 $108.11 $33.60 26,000
2016-06-01 $107.92 $108.45 $107.67 $107.98 $33.56 31,460
2016-05-31 $111.20 $111.25 $108.58 $108.80 $33.82 30,176
2016-05-27 $110.63 $111.23 $110.53 $110.63 $34.39 22,918
2016-05-26 $110.94 $110.97 $110.46 $110.95 $34.49 27,354
2016-05-25 $110.61 $111.37 $110.50 $110.94 $34.48 30,514
2016-05-24 $109.12 $110.84 $109.12 $110.58 $34.37 31,174
2016-05-23 $106.42 $106.61 $105.94 $106.40 $33.07 23,952
2016-05-20 $107.57 $107.78 $106.95 $107.40 $33.38 26,716
2016-05-19 $107.00 $107.86 $106.02 $107.83 $33.52 30,540
2016-05-18 $107.64 $108.29 $107.14 $107.60 $33.26 26,458
2016-05-17 $108.15 $108.37 $106.97 $107.00 $33.07 58,674
2016-05-16 $107.75 $109.31 $107.75 $109.28 $33.77 27,946
2016-05-13 $108.65 $108.70 $107.57 $108.06 $33.40 41,110
2016-05-12 $110.11 $110.33 $108.96 $109.90 $33.97 20,612
2016-05-11 $109.55 $110.38 $109.23 $109.37 $33.80 37,584
2016-05-10 $109.56 $110.31 $109.50 $109.99 $33.99 31,564
2016-05-09 $108.83 $109.62 $108.81 $109.60 $33.87 43,012
2016-05-06 $108.43 $109.07 $108.26 $109.07 $33.71 31,966
2016-05-05 $108.89 $109.20 $108.36 $108.86 $33.64 28,716
2016-05-04 $107.13 $107.59 $106.81 $106.97 $33.06 24,776
2016-05-03 $108.83 $109.16 $108.22 $109.01 $33.69 39,794
2016-05-02 $108.57 $109.93 $108.57 $109.63 $33.88 28,684
2016-04-29 $108.50 $109.25 $108.28 $108.60 $33.56 26,528
2016-04-28 $106.17 $107.74 $106.17 $106.65 $32.96 33,380
2016-04-27 $106.26 $107.16 $106.00 $106.98 $33.06 363,422
2016-04-26 $107.85 $107.95 $107.23 $107.23 $33.14 23,918
2016-04-25 $106.69 $107.23 $106.48 $106.49 $32.91 55,096
2016-04-22 $103.45 $103.66 $102.55 $103.66 $32.04 57,556
2016-04-21 $104.42 $105.16 $103.50 $103.98 $32.14 336,558
2016-04-20 $106.64 $108.90 $106.32 $106.80 $33.01 196,674
2016-04-19 $108.44 $108.90 $108.18 $108.90 $33.66 21,084
2016-04-18 $107.47 $108.77 $107.47 $108.44 $33.51 47,860
2016-04-15 $105.74 $106.51 $105.74 $106.26 $32.84 57,230
2016-04-14 $105.85 $106.21 $105.53 $105.99 $32.76 55,844
2016-04-13 $107.73 $107.75 $106.02 $106.81 $33.01 38,604
2016-04-12 $107.67 $108.28 $107.36 $108.24 $33.45 29,474
2016-04-11 $109.03 $109.44 $108.27 $108.27 $33.46 29,382
2016-04-08 $108.27 $108.70 $108.01 $108.16 $33.43 25,982
2016-04-07 $108.24 $108.71 $107.54 $108.15 $33.43 21,290
2016-04-06 $107.94 $108.97 $107.75 $108.75 $33.61 38,922
2016-04-05 $108.96 $109.80 $108.14 $108.71 $33.60 36,302
2016-04-04 $110.46 $110.46 $109.31 $110.26 $34.08 23,946
2016-04-01 $108.13 $109.68 $107.89 $108.72 $33.60 38,480
2016-03-31 $111.14 $111.68 $110.67 $111.05 $34.32 37,610
2016-03-30 $110.90 $111.48 $110.24 $111.05 $34.32 48,386
2016-03-29 $109.01 $111.11 $108.65 $111.11 $34.34 33,272
2016-03-28 $107.31 $108.10 $107.16 $107.66 $33.27 33,858
2016-03-24 $106.76 $107.31 $106.30 $107.28 $33.16 32,704
2016-03-23 $107.07 $107.78 $106.72 $107.05 $33.09 27,466
2016-03-22 $107.41 $108.18 $107.06 $107.06 $33.09 56,606
2016-03-21 $109.38 $109.78 $108.73 $109.55 $33.86 58,784
2016-03-18 $110.42 $110.91 $109.64 $110.34 $34.10 24,684
2016-03-17 $109.17 $111.63 $109.17 $110.90 $34.28 42,510
2016-03-16 $106.00 $108.28 $105.87 $108.00 $33.38 45,642
2016-03-15 $106.51 $106.78 $106.00 $106.01 $32.76 19,456
2016-03-14 $107.80 $107.80 $106.91 $106.91 $33.04 63,490
2016-03-11 $107.36 $108.59 $107.08 $108.35 $33.49 42,450
2016-03-10 $105.28 $106.32 $104.00 $105.25 $32.53 48,762
2016-03-09 $104.93 $105.59 $104.73 $104.92 $32.43 26,844
2016-03-08 $103.04 $104.93 $103.04 $104.18 $32.20 39,930
2016-03-07 $104.31 $104.82 $103.51 $104.50 $32.30 46,616
2016-03-04 $104.53 $105.07 $104.03 $104.67 $32.35 25,218
2016-03-03 $103.35 $105.94 $103.35 $104.84 $32.40 78,292
2016-03-02 $105.61 $106.00 $105.26 $106.00 $32.76 32,882
2016-03-01 $105.96 $107.00 $105.82 $106.39 $32.88 75,220
2016-02-29 $103.44 $104.26 $103.05 $103.05 $31.85 35,268
2016-02-26 $105.48 $105.48 $103.99 $104.16 $32.19 44,116
2016-02-25 $104.59 $106.63 $104.52 $106.63 $32.96 21,606
2016-02-24 $103.63 $105.36 $103.29 $104.36 $32.25 378,664
2016-02-23 $105.31 $105.69 $104.47 $104.47 $32.29 519,110
2016-02-22 $105.52 $106.02 $104.94 $105.28 $32.54 351,704
2016-02-19 $106.27 $107.40 $106.07 $107.37 $33.18 626,638
2016-02-18 $106.51 $107.44 $106.24 $106.24 $32.83 668,806
2016-02-17 $106.26 $107.36 $106.08 $106.75 $32.99 27,204
2016-02-16 $105.73 $106.30 $104.96 $105.94 $32.74 26,118
2016-02-12 $103.44 $103.44 $102.19 $102.48 $31.67 94,506
2016-02-11 $102.89 $104.99 $102.40 $104.55 $32.31 40,344
2016-02-10 $101.78 $102.31 $100.90 $100.91 $31.19 45,128
2016-02-09 $100.40 $103.40 $100.40 $101.48 $31.36 27,912
2016-02-08 $101.00 $103.20 $100.59 $101.96 $31.51 33,126
2016-02-05 $103.70 $103.70 $100.82 $101.10 $31.25 27,528
2016-02-04 $105.72 $105.72 $104.41 $105.49 $32.60 108,308
2016-02-03 $108.11 $108.30 $106.89 $108.20 $33.44 97,672
2016-02-02 $108.00 $108.96 $107.75 $108.40 $33.07 50,156
2016-02-01 $107.05 $109.95 $107.00 $109.77 $33.49 41,190
2016-01-29 $107.08 $108.59 $106.50 $108.37 $33.06 75,482
2016-01-28 $105.29 $105.74 $104.31 $105.46 $32.18 48,488
2016-01-27 $104.55 $105.36 $103.21 $104.43 $31.86 94,510
2016-01-26 $101.56 $103.85 $101.53 $103.15 $31.47 45,800
2016-01-25 $102.12 $102.52 $101.53 $101.66 $31.02 36,626
2016-01-22 $101.39 $102.27 $101.38 $101.96 $31.11 35,292
2016-01-21 $97.14 $99.23 $97.14 $98.56 $30.07 52,936
2016-01-20 $98.58 $99.00 $97.41 $98.25 $29.98 265,562
2016-01-19 $101.44 $101.50 $100.00 $100.80 $30.75 90,612
2016-01-15 $99.97 $100.79 $99.26 $99.84 $30.46 34,122
2016-01-14 $102.27 $102.99 $101.58 $102.61 $31.30 103,658
2016-01-13 $103.75 $104.35 $102.45 $102.45 $31.26 334,136
2016-01-12 $103.26 $104.13 $102.75 $104.13 $31.77 65,516
2016-01-11 $102.50 $102.80 $101.43 $102.32 $31.22 128,068
2016-01-08 $102.72 $102.72 $101.20 $101.20 $30.88 63,904
2016-01-07 $103.53 $103.85 $101.82 $102.42 $31.25 231,198
2016-01-06 $104.66 $105.30 $104.28 $104.70 $31.94 97,440
2016-01-05 $104.03 $104.27 $103.31 $104.04 $31.74 65,044
2016-01-04 $104.88 $104.96 $103.36 $104.51 $31.89 35,418

Imperial Brands Plc (IMBBY) News Headlines

UBS reveals highest conviction global stock picks to beat the market — and gives one 90% upside

UBS has named its high conviction buy ideas across Europe and Asia, some of which it says are "poised to captivate and elevate" investors' portfolios.

cnbc.com March 19, 2024
Recent Imperial Brands Plc (IMBBY) News
Similar Companies to Imperial Brands Plc (IMBBY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.