Imperial Oil Ltd (IMO) Exchange: NYSE MKT

Data as of March 28, 2024

$67.67 ($0.11) 0.16%

Imperial Oil Ltd - Daily Information
Click for more stock information on Imperial Oil Ltd.
Daily Information Data
Date March 28, 2024
Open $67.56
Previous Close $67.67
High $67.85
Low $67.19
Adjusted Open $67.56
Previous Adjusted Close $67.67
Adjusted High $67.85
Adjusted Low $67.19

About Imperial Oil Ltd (IMO)

Imperial Oil Ltd (IMO) is an integrated oil and gas company based in Canada. It is one of the largest petroleum companies in the country and is active in nearly all aspects of the industry, from production, refining and transportation of oil and natural gas to retail sales. Since its inception in 1880, Imperial Oil has evolved from a regional refinery to an integrated, international business with a large retail network and near-total control of the downstream logistics chain. The company is the largest refiner and wholesaler of petroleum products in Canada and is the single largest seller of gasoline nationwide. Imperial Oil employs 6,900 workers and is headquartered in Calgary, Alberta.

Historical Stock Data for Imperial Oil Ltd (IMO)

Date Open High Low Close Adj.Close Volume
2024-03-22 $67.56 $67.85 $67.19 $67.67 $67.67 151,691
2024-03-21 $67.40 $67.78 $66.93 $67.56 $67.56 190,940
2024-03-20 $67.24 $67.48 $66.67 $67.22 $67.22 318,903
2024-03-19 $67.49 $67.97 $67.10 $67.30 $67.30 198,791
2024-03-18 $67.75 $67.91 $67.10 $67.64 $67.64 343,765
2024-03-15 $68.06 $68.51 $67.23 $67.38 $67.38 383,521
2024-03-14 $68.02 $68.02 $67.08 $67.74 $67.74 167,896
2024-03-13 $66.74 $67.45 $66.17 $67.14 $67.14 283,267
2024-03-12 $65.72 $66.66 $65.47 $66.09 $66.09 393,159
2024-03-11 $63.91 $65.65 $63.58 $65.56 $65.56 436,686
2024-03-08 $64.77 $64.77 $63.98 $64.34 $64.34 433,511
2024-03-07 $63.69 $64.85 $63.60 $64.49 $64.49 381,318
2024-03-06 $64.19 $64.69 $63.50 $63.86 $63.86 422,093
2024-03-05 $62.33 $63.60 $62.26 $63.25 $63.25 338,436
2024-03-04 $64.17 $64.17 $62.35 $62.37 $62.37 318,912
2024-03-01 $62.70 $63.98 $62.62 $63.60 $63.60 371,651
2024-02-29 $62.38 $63.09 $61.45 $62.50 $62.07 493,821
2024-02-28 $63.16 $63.16 $61.99 $62.07 $61.64 250,302
2024-02-27 $62.65 $63.33 $62.53 $63.00 $62.57 380,145
2024-02-26 $61.50 $62.76 $61.29 $62.56 $62.56 476,854
2024-02-23 $61.15 $61.94 $60.89 $61.61 $61.61 341,009
2024-02-22 $60.45 $61.72 $60.38 $61.57 $61.57 372,209
2024-02-21 $59.23 $61.03 $58.70 $60.94 $60.94 576,548
2024-02-20 $60.00 $60.08 $58.60 $59.06 $59.06 549,913
2024-02-16 $60.22 $60.71 $59.76 $59.90 $59.90 313,591
2024-02-15 $58.88 $60.86 $58.88 $60.41 $60.41 405,956
2024-02-14 $58.85 $59.58 $58.55 $58.90 $58.90 485,694
2024-02-13 $59.64 $59.64 $58.02 $58.59 $58.59 349,758
2024-02-12 $58.39 $60.07 $58.39 $59.76 $59.76 472,980
2024-02-09 $59.13 $59.36 $57.90 $58.28 $58.28 289,622
2024-02-08 $56.92 $58.99 $56.92 $58.83 $58.83 509,517
2024-02-07 $57.50 $57.98 $56.52 $57.17 $57.17 325,036
2024-02-06 $56.56 $57.96 $56.35 $57.54 $57.54 570,937
2024-02-05 $56.15 $57.20 $55.82 $56.39 $56.39 489,320
2024-02-02 $57.49 $59.32 $56.15 $56.45 $56.45 658,010
2024-02-01 $58.55 $58.97 $56.96 $57.18 $57.18 303,918
2024-01-31 $58.84 $58.84 $57.53 $57.69 $57.69 223,248
2024-01-30 $56.88 $59.07 $56.88 $58.89 $58.89 305,028
2024-01-29 $57.11 $57.47 $56.24 $57.16 $57.16 323,461
2024-01-26 $56.74 $57.40 $56.09 $57.26 $57.26 400,332
2024-01-25 $55.87 $56.97 $55.74 $56.79 $56.79 438,683
2024-01-24 $55.37 $55.82 $54.74 $55.51 $55.51 792,550
2024-01-23 $55.03 $55.95 $54.96 $55.06 $55.06 374,627
2024-01-22 $55.96 $55.96 $54.86 $55.14 $55.14 841,796
2024-01-19 $55.64 $55.91 $55.16 $55.87 $55.87 519,145
2024-01-18 $55.36 $55.91 $55.01 $55.57 $55.57 611,820
2024-01-17 $57.00 $57.00 $54.58 $55.30 $55.30 673,749
2024-01-16 $58.20 $58.38 $57.28 $57.61 $57.61 617,942
2024-01-12 $59.29 $59.64 $58.03 $58.12 $58.12 271,148
2024-01-11 $58.27 $58.48 $57.49 $58.29 $58.29 495,434
2024-01-10 $58.62 $58.62 $57.78 $57.88 $57.88 1,120,386
2024-01-09 $57.45 $58.21 $56.58 $58.17 $58.17 522,704
2024-01-08 $58.08 $58.08 $56.89 $57.45 $57.45 362,085
2024-01-05 $59.35 $59.52 $58.65 $58.79 $58.79 292,975
2024-01-04 $61.44 $61.44 $58.91 $58.97 $58.97 409,459
2024-01-03 $57.81 $59.84 $57.81 $59.78 $59.78 435,568
2024-01-02 $57.41 $58.27 $57.22 $57.93 $57.93 485,144
2023-12-29 $56.29 $57.22 $56.22 $57.19 $57.19 262,658
2023-12-28 $57.18 $57.54 $56.49 $56.55 $56.55 234,738
2023-12-27 $58.21 $58.21 $57.30 $57.44 $57.44 286,308
2023-12-26 $57.01 $58.30 $57.01 $57.77 $57.77 191,537
2023-12-22 $56.81 $57.21 $56.20 $56.56 $56.56 401,969
2023-12-21 $56.02 $56.53 $55.76 $56.26 $56.26 794,127
2023-12-20 $57.38 $57.62 $55.97 $55.98 $55.98 420,154
2023-12-19 $56.50 $57.33 $56.50 $57.20 $57.20 449,905
2023-12-18 $56.06 $56.97 $56.06 $56.59 $56.59 495,593
2023-12-15 $56.24 $56.54 $55.08 $55.23 $55.23 675,521
2023-12-14 $55.34 $56.56 $55.34 $56.47 $56.47 315,683
2023-12-13 $53.64 $54.77 $53.39 $54.67 $54.67 488,714
2023-12-12 $53.61 $53.86 $52.98 $53.41 $53.41 652,174
2023-12-11 $54.49 $54.62 $53.44 $54.37 $54.37 1,154,601
2023-12-08 $54.48 $55.95 $53.80 $55.37 $55.37 412,640
2023-12-07 $55.77 $55.77 $52.99 $53.74 $53.74 623,596
2023-12-06 $56.42 $56.85 $54.93 $54.98 $54.98 1,822,075
2023-12-05 $56.73 $57.57 $56.51 $56.54 $56.54 1,022,066
2023-12-04 $56.64 $57.28 $56.47 $57.05 $57.05 388,678
2023-12-01 $56.26 $57.96 $56.26 $57.05 $57.05 384,325
2023-11-30 $57.43 $58.02 $56.29 $56.34 $56.34 564,596
2023-11-29 $57.96 $58.21 $57.25 $57.43 $57.06 330,201
2023-11-28 $57.54 $58.60 $57.39 $57.67 $57.30 500,124
2023-11-27 $57.15 $57.81 $57.06 $57.32 $57.32 350,856
2023-11-24 $57.12 $58.23 $57.12 $57.60 $57.60 149,331
2023-11-22 $56.53 $57.05 $55.68 $56.91 $56.91 1,037,250
2023-11-21 $57.44 $57.94 $56.59 $57.56 $57.56 641,461
2023-11-20 $57.94 $58.18 $57.41 $57.75 $57.75 432,218
2023-11-17 $56.09 $58.00 $56.09 $57.65 $57.65 477,281
2023-11-16 $56.06 $56.10 $54.62 $55.51 $55.51 564,097
2023-11-15 $56.57 $57.23 $56.32 $56.50 $56.50 427,022
2023-11-14 $57.08 $57.34 $56.62 $56.95 $56.95 563,145
2023-11-13 $56.02 $57.05 $55.91 $56.70 $56.70 336,775
2023-11-10 $55.45 $56.05 $54.69 $56.02 $56.02 328,418
2023-11-09 $55.17 $55.72 $54.68 $54.76 $54.76 337,088
2023-11-08 $55.27 $55.68 $53.52 $54.77 $54.77 1,274,574
2023-11-07 $57.07 $57.08 $55.87 $55.98 $55.98 822,516
2023-11-06 $57.68 $58.13 $57.19 $57.23 $57.23 567,313
2023-11-03 $58.50 $58.93 $57.36 $57.48 $57.48 571,899
2023-11-02 $58.29 $59.09 $57.62 $58.56 $58.56 827,280
2023-11-01 $57.41 $58.99 $57.27 $58.01 $58.01 607,898
2023-10-31 $58.16 $58.21 $56.23 $56.99 $56.99 761,141
2023-10-30 $58.22 $58.83 $57.04 $57.78 $57.78 627,946
2023-10-27 $62.17 $62.17 $56.19 $57.65 $57.65 975,076
2023-10-26 $58.12 $58.82 $57.18 $58.80 $58.80 818,284
2023-10-25 $57.63 $58.88 $57.44 $58.69 $58.69 714,478
2023-10-24 $58.80 $58.80 $57.84 $57.90 $57.90 411,490
2023-10-23 $59.18 $59.62 $58.52 $58.68 $58.68 499,919
2023-10-20 $61.20 $61.20 $59.62 $59.81 $59.81 458,476
2023-10-19 $60.55 $61.48 $60.20 $60.98 $60.98 431,829
2023-10-18 $61.23 $61.58 $60.78 $61.00 $61.00 368,569
2023-10-17 $60.61 $62.04 $60.50 $61.05 $61.05 524,107
2023-10-16 $61.13 $61.45 $60.28 $61.03 $61.03 544,471
2023-10-13 $61.70 $61.80 $60.51 $60.70 $60.70 528,377
2023-10-12 $61.02 $61.30 $60.16 $60.58 $60.58 773,508
2023-10-11 $59.72 $60.54 $59.19 $60.28 $60.28 475,532
2023-10-10 $59.95 $60.44 $59.04 $60.37 $60.37 455,039
2023-10-09 $58.58 $60.28 $58.27 $60.00 $60.00 738,343
2023-10-06 $56.60 $58.19 $56.46 $57.29 $57.29 444,089
2023-10-05 $56.64 $57.53 $56.36 $56.76 $56.76 859,573
2023-10-04 $59.01 $59.06 $57.00 $57.20 $57.20 592,248
2023-10-03 $59.86 $59.91 $58.90 $59.79 $59.79 391,186
2023-10-02 $61.68 $61.68 $59.67 $59.97 $59.97 254,717
2023-09-29 $62.46 $62.46 $61.44 $61.59 $61.59 369,341
2023-09-28 $62.82 $63.07 $61.84 $62.24 $62.24 369,932
2023-09-27 $61.14 $62.78 $61.10 $62.37 $62.37 616,971
2023-09-26 $59.77 $60.87 $59.76 $60.30 $60.30 306,494
2023-09-25 $58.16 $60.42 $58.05 $60.27 $60.27 505,498
2023-09-22 $58.32 $59.24 $58.26 $58.40 $58.40 302,245
2023-09-21 $57.96 $58.47 $57.61 $57.68 $57.68 688,633
2023-09-20 $58.50 $59.18 $58.08 $58.11 $58.11 217,621
2023-09-19 $59.46 $59.57 $57.95 $58.50 $58.50 158,751
2023-09-18 $59.61 $59.75 $58.68 $58.76 $58.76 238,764
2023-09-15 $59.49 $60.05 $58.99 $59.08 $59.08 453,280
2023-09-14 $58.77 $59.84 $58.77 $59.73 $59.73 335,278
2023-09-13 $58.57 $59.04 $57.73 $58.10 $58.10 348,607
2023-09-12 $58.04 $58.71 $57.86 $58.56 $58.56 245,303
2023-09-11 $58.38 $58.89 $57.49 $57.57 $57.57 311,957
2023-09-08 $57.77 $58.49 $57.67 $57.90 $57.90 253,492
2023-09-07 $57.52 $58.41 $57.43 $57.44 $57.44 286,760
2023-09-06 $57.70 $58.41 $57.43 $58.07 $58.07 750,904
2023-09-05 $58.28 $58.63 $57.57 $57.74 $57.74 296,667
2023-09-01 $57.56 $58.22 $57.25 $57.91 $57.91 303,614
2023-08-31 $56.90 $57.16 $56.58 $56.96 $56.96 338,904
2023-08-30 $56.85 $57.29 $56.82 $57.01 $57.01 220,222
2023-08-29 $55.70 $56.56 $55.25 $56.50 $56.50 255,622
2023-08-28 $55.36 $56.14 $55.36 $55.67 $55.67 544,671
2023-08-25 $55.14 $55.57 $54.44 $55.24 $55.24 736,751
2023-08-24 $55.31 $55.46 $54.68 $54.69 $54.69 188,118
2023-08-23 $55.25 $55.86 $54.61 $55.37 $55.37 233,987
2023-08-22 $55.97 $56.50 $55.46 $55.57 $55.57 226,708
2023-08-21 $56.41 $56.95 $55.48 $55.94 $55.94 258,217
2023-08-18 $54.93 $56.34 $54.68 $56.23 $56.23 531,525
2023-08-17 $55.04 $55.83 $54.89 $55.41 $55.41 368,224
2023-08-16 $54.19 $54.90 $54.00 $54.29 $54.29 392,583
2023-08-15 $54.73 $55.30 $54.02 $54.10 $54.10 472,720
2023-08-14 $55.23 $55.31 $54.42 $55.31 $55.31 450,507
2023-08-11 $54.77 $55.66 $54.60 $55.51 $55.51 524,498
2023-08-10 $54.64 $55.28 $54.41 $54.64 $54.64 435,662
2023-08-09 $54.50 $54.84 $53.95 $54.21 $54.21 575,755
2023-08-08 $51.96 $54.09 $51.85 $54.01 $54.01 566,550
2023-08-07 $53.89 $53.89 $52.58 $52.70 $52.70 229,964
2023-08-04 $52.46 $53.74 $52.46 $53.10 $53.10 496,170
2023-08-03 $52.30 $53.04 $51.53 $52.30 $52.30 644,365
2023-08-02 $53.22 $53.22 $51.76 $52.29 $52.29 692,401
2023-08-01 $53.67 $53.77 $52.53 $53.48 $53.48 595,115
2023-07-31 $54.25 $54.90 $53.69 $53.92 $53.92 468,158
2023-07-28 $51.40 $54.53 $51.40 $54.06 $54.06 975,238
2023-07-27 $52.04 $52.45 $51.23 $51.55 $51.55 624,222
2023-07-26 $51.67 $52.63 $51.35 $52.22 $52.22 292,955
2023-07-25 $52.25 $52.56 $51.89 $52.28 $52.28 290,456
2023-07-24 $51.17 $52.72 $51.11 $52.39 $52.39 340,179
2023-07-21 $49.89 $50.86 $49.35 $50.81 $50.81 448,105
2023-07-20 $48.78 $49.61 $48.74 $49.58 $49.58 979,636
2023-07-19 $49.41 $49.83 $48.26 $48.48 $48.48 840,264
2023-07-18 $48.62 $49.84 $48.53 $49.30 $49.30 784,975
2023-07-17 $49.00 $49.19 $48.29 $48.70 $48.70 697,418
2023-07-14 $50.34 $50.34 $48.80 $48.98 $48.98 499,373
2023-07-13 $49.19 $50.31 $49.19 $50.20 $50.20 710,948
2023-07-12 $50.99 $50.99 $48.66 $49.15 $49.15 1,058,933
2023-07-11 $49.01 $49.81 $48.89 $49.61 $49.61 785,918
2023-07-10 $49.42 $49.42 $48.53 $48.67 $48.67 708,400
2023-07-07 $49.13 $49.86 $48.90 $49.30 $49.30 1,671,376
2023-07-06 $50.87 $50.87 $48.74 $49.10 $49.10 496,343
2023-07-05 $51.49 $51.67 $51.00 $51.27 $51.27 256,018
2023-07-03 $51.33 $51.52 $50.98 $51.11 $51.11 176,104
2023-06-30 $51.44 $51.58 $51.02 $51.16 $51.16 300,971
2023-06-29 $50.46 $51.11 $50.36 $50.91 $50.91 267,852
2023-06-28 $49.89 $50.58 $49.20 $50.44 $50.44 316,932
2023-06-27 $50.08 $50.54 $49.48 $49.84 $49.84 554,473
2023-06-26 $48.67 $50.31 $48.20 $50.03 $50.03 579,973
2023-06-23 $48.32 $48.60 $47.91 $48.02 $48.02 263,357
2023-06-22 $49.27 $49.42 $48.64 $48.99 $48.99 274,941
2023-06-21 $48.66 $50.12 $48.66 $49.94 $49.94 400,085
2023-06-20 $49.43 $49.43 $48.09 $48.97 $48.97 430,308
2023-06-16 $50.21 $50.62 $49.30 $49.73 $49.73 424,380
2023-06-15 $49.74 $50.64 $49.73 $50.06 $50.06 405,663
2023-06-14 $51.17 $51.17 $49.23 $49.73 $49.73 531,109
2023-06-13 $50.04 $51.00 $50.03 $50.16 $50.16 422,270
2023-06-12 $49.61 $50.12 $49.05 $49.27 $49.27 573,992
2023-06-09 $49.71 $50.43 $49.24 $50.26 $50.26 656,410
2023-06-08 $49.54 $49.99 $48.85 $49.75 $49.75 613,416
2023-06-07 $49.08 $49.94 $48.80 $49.65 $49.65 404,026
2023-06-06 $47.32 $48.70 $47.23 $48.69 $48.69 412,437
2023-06-05 $48.39 $48.78 $47.15 $47.83 $47.83 446,600
2023-06-02 $47.00 $48.17 $47.00 $48.02 $48.02 285,279
2023-06-01 $44.98 $46.78 $44.98 $46.59 $46.59 301,857
2023-05-31 $46.29 $46.29 $45.24 $45.43 $45.07 417,958
2023-05-30 $46.17 $46.71 $45.86 $46.60 $46.23 425,297
2023-05-26 $47.16 $47.87 $46.56 $46.99 $46.99 459,746
2023-05-25 $46.00 $47.28 $45.94 $46.96 $46.96 1,170,713
2023-05-24 $47.71 $47.86 $46.81 $47.01 $47.01 605,154
2023-05-23 $46.47 $48.44 $46.26 $47.86 $47.86 641,498
2023-05-22 $46.76 $48.14 $46.18 $46.92 $46.92 808,588
2023-05-19 $47.10 $47.26 $46.25 $46.86 $46.86 370,321
2023-05-18 $45.83 $46.63 $45.27 $46.52 $46.52 315,800
2023-05-17 $45.93 $46.30 $44.89 $46.13 $46.13 508,981
2023-05-16 $45.76 $46.35 $44.94 $45.41 $45.41 399,831
2023-05-15 $45.30 $46.17 $45.30 $46.12 $46.12 308,553
2023-05-12 $45.70 $46.15 $44.92 $45.20 $45.20 267,126
2023-05-11 $46.01 $46.01 $45.09 $45.30 $45.30 400,130
2023-05-10 $47.54 $47.54 $45.99 $46.50 $46.50 451,770
2023-05-09 $46.43 $47.62 $46.19 $47.32 $47.32 345,198
2023-05-08 $46.91 $47.61 $46.66 $46.78 $46.78 1,009,177
2023-05-05 $45.66 $47.10 $45.66 $46.63 $46.63 959,216
2023-05-04 $45.71 $46.08 $44.46 $44.46 $44.46 937,385
2023-05-03 $46.22 $46.41 $45.41 $45.71 $45.71 526,677
2023-05-02 $49.69 $49.76 $46.33 $46.50 $46.50 670,813
2023-05-01 $50.94 $51.46 $49.83 $50.10 $50.10 572,573
2023-04-28 $51.88 $51.88 $49.14 $50.93 $50.93 944,880
2023-04-27 $50.41 $51.75 $50.41 $51.16 $51.16 375,980
2023-04-26 $51.49 $51.81 $50.51 $50.88 $50.88 268,323
2023-04-25 $52.43 $52.87 $51.29 $51.64 $51.64 268,853
2023-04-24 $52.86 $53.78 $52.86 $53.19 $53.19 378,990
2023-04-21 $53.46 $53.54 $52.56 $53.09 $53.09 287,708
2023-04-20 $53.75 $53.76 $52.81 $53.29 $53.29 413,841
2023-04-19 $54.13 $54.31 $53.18 $53.87 $53.87 450,611
2023-04-18 $55.41 $55.88 $54.57 $54.64 $54.64 314,784
2023-04-17 $55.87 $56.16 $55.20 $55.55 $55.55 278,115
2023-04-14 $54.80 $55.90 $54.77 $55.90 $55.90 393,084
2023-04-13 $55.51 $55.79 $55.15 $55.40 $55.40 266,529
2023-04-12 $54.60 $55.88 $54.31 $55.27 $55.27 320,572
2023-04-11 $54.21 $54.86 $53.99 $54.74 $54.74 296,654
2023-04-10 $53.60 $54.31 $53.36 $53.84 $53.84 320,603
2023-04-06 $53.84 $54.30 $53.32 $53.59 $53.59 482,553
2023-04-05 $53.97 $54.25 $52.74 $53.98 $53.98 395,577
2023-04-04 $54.27 $54.59 $53.29 $54.11 $54.11 344,708
2023-04-03 $52.64 $54.50 $52.62 $54.32 $54.32 428,590
2023-03-31 $50.26 $51.16 $50.16 $50.81 $50.81 345,349
2023-03-30 $50.86 $50.96 $49.42 $50.19 $50.19 446,523
2023-03-29 $49.36 $50.66 $49.27 $50.15 $50.15 434,011
2023-03-28 $47.17 $49.54 $47.17 $48.76 $48.76 416,242
2023-03-27 $46.66 $47.54 $46.55 $47.39 $47.39 579,391
2023-03-24 $45.23 $46.49 $45.23 $46.28 $46.28 374,389
2023-03-23 $47.55 $48.31 $45.98 $46.37 $46.37 451,086
2023-03-22 $47.96 $48.51 $47.17 $47.22 $47.22 409,563
2023-03-21 $47.68 $48.48 $47.25 $47.73 $47.73 404,991
2023-03-20 $44.91 $46.66 $44.91 $46.60 $46.60 495,851
2023-03-17 $45.36 $45.69 $44.22 $44.84 $44.84 912,065
2023-03-16 $44.57 $46.29 $44.54 $45.80 $45.80 549,399
2023-03-15 $45.92 $46.28 $44.65 $45.71 $45.71 904,409
2023-03-14 $48.54 $49.28 $46.96 $47.68 $47.68 516,504
2023-03-13 $48.22 $49.65 $47.80 $48.48 $48.48 659,234
2023-03-10 $50.54 $51.70 $49.95 $50.14 $50.14 431,961
2023-03-09 $51.47 $52.45 $50.59 $50.67 $50.67 499,506
2023-03-08 $50.54 $51.91 $50.54 $51.10 $51.10 365,011
2023-03-07 $51.83 $52.00 $50.72 $50.88 $50.88 392,308
2023-03-06 $51.74 $51.99 $50.91 $51.92 $51.92 271,851
2023-03-03 $50.57 $51.99 $50.25 $51.61 $51.61 333,674
2023-03-02 $50.14 $51.36 $49.87 $51.26 $51.26 337,806
2023-03-01 $49.45 $50.66 $49.20 $50.55 $50.23 668,834
2023-02-28 $51.15 $51.15 $49.26 $49.36 $49.05 411,039
2023-02-27 $50.46 $50.75 $49.81 $50.70 $50.38 374,182
2023-02-24 $49.60 $50.00 $48.41 $49.97 $49.97 289,077
2023-02-23 $49.86 $50.34 $49.20 $49.82 $49.82 262,254
2023-02-22 $50.25 $50.41 $49.03 $49.26 $49.26 263,997
2023-02-21 $49.61 $50.93 $49.61 $50.34 $50.34 333,647
2023-02-17 $50.66 $50.86 $49.79 $50.20 $50.20 375,974
2023-02-16 $52.06 $52.36 $51.32 $51.47 $51.47 470,911
2023-02-15 $52.09 $52.51 $51.71 $52.15 $52.15 536,782
2023-02-14 $53.16 $53.58 $52.29 $52.91 $52.91 340,732
2023-02-13 $53.28 $53.71 $52.79 $53.39 $53.39 306,523
2023-02-10 $52.55 $53.92 $52.30 $53.78 $53.78 333,860
2023-02-09 $51.77 $52.62 $51.58 $51.72 $51.72 306,914
2023-02-08 $51.23 $52.28 $51.11 $51.77 $51.77 322,173
2023-02-07 $50.21 $51.34 $50.03 $51.27 $51.27 303,868
2023-02-06 $50.37 $50.70 $49.11 $49.92 $49.92 363,276
2023-02-03 $50.98 $51.71 $49.76 $50.37 $50.37 644,033
2023-02-02 $53.37 $53.37 $50.39 $50.91 $50.91 429,458
2023-02-01 $54.32 $54.73 $52.75 $52.87 $52.87 590,092
2023-01-31 $51.99 $54.86 $51.99 $54.76 $54.76 753,743
2023-01-30 $54.35 $54.93 $52.67 $52.71 $52.71 488,825
2023-01-27 $54.29 $55.03 $53.96 $54.56 $54.56 534,951
2023-01-26 $52.81 $54.09 $52.07 $54.05 $54.05 428,805
2023-01-25 $51.80 $52.20 $51.09 $52.10 $52.10 466,133
2023-01-24 $51.42 $52.34 $50.65 $52.02 $52.02 409,336
2023-01-23 $51.30 $51.80 $50.79 $51.47 $51.47 350,350
2023-01-20 $50.90 $51.24 $50.18 $51.03 $51.03 414,641
2023-01-19 $48.51 $51.13 $48.51 $50.79 $50.79 528,658
2023-01-18 $50.21 $50.66 $48.95 $49.02 $49.02 466,926
2023-01-17 $49.70 $50.00 $48.90 $49.64 $49.64 467,823
2023-01-13 $48.26 $49.25 $47.98 $49.16 $49.16 321,574
2023-01-12 $47.95 $48.80 $47.66 $48.29 $48.29 494,498
2023-01-11 $48.56 $48.75 $47.33 $47.39 $47.39 357,788
2023-01-10 $47.93 $48.20 $46.87 $47.78 $47.78 315,216
2023-01-09 $49.36 $49.37 $47.32 $47.93 $47.93 654,602
2023-01-06 $47.25 $48.52 $47.10 $48.31 $48.31 472,570
2023-01-05 $45.75 $46.91 $45.51 $46.58 $46.58 328,158
2023-01-04 $45.75 $46.86 $45.39 $46.10 $46.10 359,582
2023-01-03 $48.55 $48.55 $45.95 $46.25 $46.25 320,737
2022-12-30 $48.23 $48.89 $48.16 $48.74 $48.74 215,041
2022-12-29 $47.72 $48.73 $47.65 $48.52 $48.52 253,699
2022-12-28 $48.99 $48.99 $47.25 $47.74 $47.74 302,491
2022-12-27 $48.71 $49.20 $48.19 $49.06 $49.06 236,250
2022-12-23 $47.02 $48.28 $46.98 $48.27 $48.27 488,492
2022-12-22 $48.16 $49.05 $46.05 $46.81 $46.81 471,845
2022-12-21 $47.74 $48.09 $46.80 $47.97 $47.97 814,320
2022-12-20 $47.01 $47.35 $46.55 $46.99 $46.99 848,206
2022-12-19 $47.30 $47.32 $46.27 $46.86 $46.86 720,103
2022-12-16 $46.68 $46.85 $45.64 $46.75 $46.75 632,104
2022-12-15 $48.27 $48.42 $47.04 $47.39 $47.39 669,455
2022-12-14 $49.58 $49.58 $48.09 $48.65 $48.65 509,164
2022-12-13 $49.50 $49.93 $48.43 $49.24 $49.24 852,702
2022-12-12 $48.74 $49.74 $47.60 $48.71 $48.71 1,495,901
2022-12-09 $51.75 $52.04 $49.98 $50.01 $50.01 951,390
2022-12-08 $53.05 $53.91 $51.84 $51.93 $51.93 744,180
2022-12-07 $51.83 $52.90 $51.71 $52.42 $52.42 1,071,472
2022-12-06 $52.95 $53.75 $51.71 $51.80 $51.80 764,288
2022-12-05 $55.56 $56.41 $53.39 $53.39 $53.39 665,391
2022-12-02 $56.31 $56.98 $55.79 $55.93 $55.93 269,175
2022-12-01 $57.19 $57.48 $55.97 $56.23 $56.23 299,083
2022-11-30 $58.16 $58.42 $56.80 $57.05 $56.72 416,968
2022-11-29 $56.95 $57.68 $56.42 $57.36 $57.03 407,485
2022-11-28 $56.08 $57.03 $55.48 $56.20 $55.87 293,602
2022-11-25 $57.61 $57.61 $56.87 $57.32 $56.99 94,812
2022-11-23 $56.93 $57.42 $56.59 $57.34 $57.01 239,402
2022-11-22 $56.96 $57.61 $56.09 $57.61 $57.28 307,462
2022-11-21 $56.40 $56.40 $53.89 $55.92 $55.60 609,409
2022-11-18 $55.72 $56.89 $55.11 $56.46 $56.13 389,485
2022-11-17 $55.84 $56.69 $55.41 $56.69 $56.36 225,081
2022-11-16 $56.66 $57.11 $56.26 $56.62 $56.29 263,997
2022-11-15 $56.75 $57.43 $56.18 $57.20 $56.87 324,281
2022-11-14 $57.87 $57.97 $56.57 $56.62 $56.29 344,085
2022-11-11 $57.91 $58.33 $57.41 $57.87 $57.53 284,580
2022-11-10 $56.09 $57.13 $55.55 $56.93 $56.60 272,882
2022-11-09 $55.71 $56.34 $54.66 $55.02 $54.70 471,919
2022-11-08 $57.05 $57.41 $56.65 $56.66 $56.33 402,689
2022-11-07 $57.25 $57.69 $56.48 $56.99 $56.66 279,704
2022-11-04 $57.78 $58.99 $56.79 $57.21 $56.88 513,257
2022-11-03 $54.32 $56.82 $53.94 $56.47 $56.14 535,991
2022-11-02 $55.24 $55.60 $54.43 $54.51 $54.19 523,077
2022-11-01 $56.59 $56.67 $55.02 $55.11 $54.79 781,598
2022-10-31 $54.13 $55.20 $53.24 $54.48 $54.16 752,789
2022-10-28 $54.00 $55.05 $51.81 $54.06 $54.06 1,209,947
2022-10-27 $49.86 $50.63 $49.48 $49.80 $49.80 452,900
2022-10-26 $48.78 $49.54 $48.31 $49.23 $49.23 380,023
2022-10-25 $48.71 $49.20 $47.87 $48.38 $48.38 483,779
2022-10-24 $49.79 $49.79 $48.37 $48.66 $48.66 706,034
2022-10-21 $48.96 $49.85 $48.24 $49.80 $49.80 409,629
2022-10-20 $49.35 $50.28 $48.49 $48.49 $48.49 424,270
2022-10-19 $46.43 $49.00 $46.43 $48.80 $48.80 425,193
2022-10-18 $47.21 $47.65 $46.09 $46.87 $46.87 386,094
2022-10-17 $46.35 $47.93 $46.35 $46.94 $46.94 311,610
2022-10-14 $48.01 $48.64 $46.12 $46.12 $46.12 412,501
2022-10-13 $44.71 $48.55 $44.53 $48.36 $48.36 479,370
2022-10-12 $45.06 $46.36 $44.20 $45.81 $45.81 653,271
2022-10-11 $45.20 $46.04 $44.86 $45.37 $45.37 582,704
2022-10-10 $47.12 $47.60 $45.39 $45.71 $45.71 180,702
2022-10-07 $48.11 $48.83 $46.62 $47.20 $47.20 946,158
2022-10-06 $47.53 $48.44 $47.30 $48.01 $48.01 503,796
2022-10-05 $48.07 $48.50 $46.84 $47.73 $47.73 498,486
2022-10-04 $47.07 $48.01 $47.02 $48.01 $48.01 589,655
2022-10-03 $45.26 $46.45 $45.04 $46.13 $46.13 590,325
2022-09-30 $44.08 $44.48 $43.19 $43.27 $43.27 330,287
2022-09-29 $43.87 $44.49 $42.68 $44.18 $44.18 590,272
2022-09-28 $42.25 $44.20 $41.75 $44.12 $44.12 601,164
2022-09-27 $40.99 $42.38 $40.83 $41.86 $41.86 538,541
2022-09-26 $41.87 $42.74 $40.20 $40.38 $40.38 600,211
2022-09-23 $43.38 $43.52 $41.87 $41.99 $41.99 756,770
2022-09-22 $46.03 $46.54 $45.06 $45.06 $45.06 213,270
2022-09-21 $46.93 $47.05 $45.30 $45.30 $45.30 335,996
2022-09-20 $46.35 $46.42 $45.52 $46.27 $46.27 264,789
2022-09-19 $44.88 $46.70 $44.44 $46.64 $46.64 548,710
2022-09-16 $45.98 $46.23 $45.03 $45.80 $45.80 502,056
2022-09-15 $48.00 $48.15 $46.22 $46.45 $46.45 554,047
2022-09-14 $48.23 $49.42 $48.07 $48.54 $48.54 375,438
2022-09-13 $48.22 $48.71 $47.43 $47.70 $47.70 371,710
2022-09-12 $49.21 $49.96 $48.55 $48.78 $48.78 444,219
2022-09-09 $47.96 $48.73 $47.90 $48.49 $48.49 626,480
2022-09-08 $47.03 $47.23 $46.17 $47.22 $47.22 459,543
2022-09-07 $47.38 $47.83 $46.48 $46.63 $46.63 392,913
2022-09-06 $49.27 $49.82 $47.97 $48.11 $48.11 289,204
2022-09-02 $49.10 $49.62 $48.36 $48.94 $48.94 400,787
2022-09-01 $48.42 $48.42 $47.13 $47.63 $47.63 364,631
2022-08-31 $49.25 $50.21 $48.37 $49.04 $48.77 386,815
2022-08-30 $52.11 $52.11 $49.62 $50.00 $49.73 429,804
2022-08-29 $51.10 $52.55 $50.42 $52.08 $51.80 522,261
2022-08-26 $51.47 $51.73 $50.25 $50.38 $50.38 381,202
2022-08-25 $50.87 $51.53 $50.51 $51.26 $51.26 423,796
2022-08-24 $50.01 $50.53 $49.37 $50.43 $50.43 529,299
2022-08-23 $48.74 $50.15 $48.36 $50.12 $50.12 494,617
2022-08-22 $47.19 $47.95 $46.19 $47.92 $47.92 521,864
2022-08-19 $46.90 $47.46 $46.88 $47.36 $47.36 484,203
2022-08-18 $46.53 $47.51 $46.27 $47.45 $47.45 390,342
2022-08-17 $45.17 $46.34 $44.98 $45.95 $45.95 632,577
2022-08-16 $45.67 $46.43 $44.92 $45.10 $45.10 594,785
2022-08-15 $44.55 $45.14 $43.80 $45.05 $45.05 375,018
2022-08-12 $45.71 $46.29 $45.34 $46.15 $46.15 356,554
2022-08-11 $44.92 $46.41 $44.61 $46.07 $46.07 665,176
2022-08-10 $43.56 $44.29 $42.86 $43.99 $43.99 476,102
2022-08-09 $42.69 $43.54 $42.31 $43.48 $43.48 682,419
2022-08-08 $42.34 $42.92 $42.16 $42.28 $42.28 1,232,852
2022-08-05 $41.71 $43.49 $41.37 $42.52 $42.52 1,188,785
2022-08-04 $44.27 $44.27 $41.71 $41.85 $41.85 1,840,338
2022-08-03 $46.52 $46.68 $44.20 $44.42 $44.42 1,065,474
2022-08-02 $47.39 $47.43 $45.81 $46.03 $46.03 835,652
2022-08-01 $46.90 $48.19 $46.63 $47.17 $47.17 523,146
2022-07-29 $46.75 $48.83 $46.73 $47.98 $47.98 1,001,190
2022-07-28 $45.94 $46.35 $44.96 $46.11 $46.11 732,143
2022-07-27 $44.18 $45.52 $44.12 $45.44 $45.44 461,605
2022-07-26 $45.01 $45.24 $43.85 $44.33 $44.33 339,999
2022-07-25 $43.69 $45.00 $43.69 $44.50 $44.50 529,109
2022-07-22 $44.18 $44.61 $43.03 $43.15 $43.15 495,104
2022-07-21 $44.41 $44.57 $43.22 $44.10 $44.10 548,770
2022-07-20 $44.69 $45.41 $43.96 $45.27 $45.27 631,330
2022-07-19 $42.58 $45.09 $42.46 $44.98 $44.98 911,743
2022-07-18 $41.92 $43.67 $41.92 $42.57 $42.57 764,939
2022-07-15 $41.20 $42.45 $40.97 $41.72 $41.72 1,076,311
2022-07-14 $41.08 $41.57 $39.95 $40.62 $40.62 1,116,890
2022-07-13 $42.04 $43.40 $42.01 $42.41 $42.41 702,282
2022-07-12 $42.58 $43.31 $42.14 $42.66 $42.66 898,149
2022-07-11 $44.02 $44.43 $43.28 $43.63 $43.63 548,660
2022-07-08 $44.82 $44.88 $43.62 $44.36 $44.36 643,055
2022-07-07 $43.44 $44.49 $43.27 $44.20 $44.20 1,046,432
2022-07-06 $44.26 $45.21 $42.26 $42.56 $42.56 1,207,235
2022-07-05 $46.53 $47.01 $43.42 $44.54 $44.54 859,280
2022-07-01 $47.58 $48.21 $46.22 $47.19 $47.19 465,905
2022-06-30 $46.22 $47.18 $45.69 $47.11 $47.11 412,894
2022-06-29 $50.23 $50.68 $47.40 $47.49 $47.49 512,445
2022-06-28 $49.81 $50.28 $48.87 $49.29 $49.29 718,430
2022-06-27 $47.50 $48.71 $46.56 $48.37 $48.37 479,075
2022-06-24 $45.39 $47.30 $45.08 $46.87 $46.87 787,455
2022-06-23 $48.00 $48.24 $44.60 $44.81 $44.81 1,093,810
2022-06-22 $48.70 $49.51 $46.98 $48.00 $48.00 534,932
2022-06-21 $49.62 $51.07 $49.33 $50.42 $50.42 638,135
2022-06-17 $50.22 $50.65 $47.47 $48.50 $48.50 1,468,174
2022-06-16 $51.14 $52.57 $50.24 $50.72 $50.72 1,021,203
2022-06-15 $53.18 $54.09 $51.38 $52.54 $52.54 601,928
2022-06-14 $54.77 $55.37 $53.13 $53.25 $53.25 642,612
2022-06-13 $56.45 $56.45 $52.05 $54.24 $54.24 1,435,429
2022-06-10 $55.81 $55.81 $53.38 $54.16 $54.16 651,958
2022-06-09 $57.52 $57.52 $56.15 $56.25 $56.25 440,559
2022-06-08 $57.67 $57.89 $57.06 $57.76 $57.76 783,403
2022-06-07 $55.59 $57.36 $55.29 $57.28 $57.28 716,887
2022-06-06 $55.61 $56.17 $55.20 $55.75 $55.75 799,907
2022-06-03 $54.60 $55.67 $54.60 $55.42 $55.42 991,819
2022-06-02 $55.35 $56.19 $54.82 $55.05 $55.05 803,262
2022-06-01 $55.35 $56.25 $54.60 $55.81 $55.81 504,889
2022-05-31 $57.16 $57.63 $54.90 $55.45 $55.18 727,502
2022-05-27 $54.17 $56.43 $54.13 $55.91 $55.64 621,192
2022-05-26 $54.01 $55.31 $53.79 $54.10 $53.84 430,771
2022-05-25 $52.63 $53.94 $52.63 $53.63 $53.37 358,010
2022-05-24 $52.76 $53.64 $52.33 $52.70 $52.45 543,026
2022-05-23 $52.54 $54.35 $52.25 $53.23 $52.97 466,318
2022-05-20 $51.35 $52.29 $50.90 $52.03 $51.78 501,582
2022-05-19 $49.19 $51.81 $49.19 $50.96 $50.72 440,546
2022-05-18 $51.10 $51.54 $49.45 $50.06 $49.82 573,148
2022-05-17 $51.64 $51.64 $50.25 $50.74 $50.50 420,611
2022-05-16 $49.88 $51.16 $49.88 $50.71 $50.47 577,715
2022-05-13 $48.10 $50.09 $48.04 $49.77 $49.53 818,384
2022-05-12 $47.42 $47.70 $45.96 $47.50 $47.27 738,201
2022-05-11 $49.12 $49.94 $47.73 $47.82 $47.59 562,990
2022-05-10 $49.51 $50.20 $47.42 $48.29 $48.06 747,285
2022-05-09 $52.03 $52.03 $48.40 $48.77 $48.54 758,980
2022-05-06 $52.71 $53.13 $51.45 $52.76 $52.51 566,413
2022-05-05 $53.54 $53.77 $51.24 $52.51 $52.26 700,503
2022-05-04 $53.50 $54.15 $52.11 $53.13 $52.88 856,453
2022-05-03 $50.97 $53.13 $50.65 $53.07 $52.82 777,006
2022-05-02 $50.19 $50.73 $48.21 $50.69 $50.45 1,298,158
2022-04-29 $50.97 $51.72 $49.29 $50.14 $49.90 1,875,295
2022-04-28 $49.43 $50.41 $48.37 $50.08 $49.84 1,494,045
2022-04-27 $47.01 $49.15 $46.45 $48.76 $48.53 925,407
2022-04-26 $46.61 $47.75 $46.09 $46.90 $46.68 473,546
2022-04-25 $46.55 $46.86 $45.18 $46.64 $46.42 848,359
2022-04-22 $49.36 $49.57 $47.95 $48.18 $47.95 540,991
2022-04-21 $51.75 $52.54 $49.55 $49.60 $49.36 750,826
2022-04-20 $50.97 $51.75 $50.04 $51.64 $51.39 586,427
2022-04-19 $51.60 $51.60 $50.50 $50.50 $50.26 346,223
2022-04-18 $51.25 $51.76 $50.92 $51.63 $51.38 299,403
2022-04-14 $51.09 $51.59 $50.61 $50.81 $50.57 311,368
2022-04-13 $51.75 $51.75 $50.31 $51.04 $50.80 538,982
2022-04-12 $50.96 $51.54 $50.70 $51.20 $50.95 388,143
2022-04-11 $50.71 $50.71 $49.44 $50.14 $49.90 629,804
2022-04-08 $49.77 $51.33 $49.65 $51.11 $50.86 349,882
2022-04-07 $49.19 $49.65 $48.61 $49.65 $49.41 246,545
2022-04-06 $50.02 $50.07 $48.93 $49.04 $48.80 368,678
2022-04-05 $50.43 $51.31 $49.57 $49.67 $49.43 253,944
2022-04-04 $49.49 $50.27 $49.16 $50.24 $50.00 328,571
2022-04-01 $48.13 $49.45 $48.13 $49.16 $48.92 406,654
2022-03-31 $47.81 $48.84 $47.81 $48.32 $48.09 593,215
2022-03-30 $47.40 $48.32 $47.38 $48.22 $47.99 459,620
2022-03-29 $45.54 $47.32 $44.89 $47.10 $46.87 766,778
2022-03-28 $45.61 $47.30 $45.15 $47.16 $46.93 776,848
2022-03-25 $45.17 $47.35 $45.17 $47.35 $47.12 520,500
2022-03-24 $46.00 $46.41 $45.19 $45.37 $45.15 448,984
2022-03-23 $45.00 $46.45 $45.00 $45.78 $45.56 569,131
2022-03-22 $44.69 $44.69 $43.94 $44.59 $44.38 317,378
2022-03-21 $43.92 $44.62 $43.63 $44.22 $44.01 541,272
2022-03-18 $42.65 $43.48 $42.63 $42.94 $42.73 572,675
2022-03-17 $42.78 $43.71 $42.64 $42.93 $42.72 492,609
2022-03-16 $42.77 $43.33 $41.39 $42.07 $41.87 338,116
2022-03-15 $42.03 $42.71 $40.80 $42.41 $42.21 687,537
2022-03-14 $44.06 $44.78 $42.47 $43.53 $43.32 391,792
2022-03-11 $44.22 $45.62 $43.81 $45.28 $45.06 512,534
2022-03-10 $45.10 $45.44 $43.78 $44.44 $44.23 739,290
2022-03-09 $43.80 $45.30 $43.09 $44.86 $44.64 662,748
2022-03-08 $47.72 $47.72 $44.29 $44.88 $44.66 1,618,340
2022-03-07 $47.00 $47.38 $45.96 $45.99 $45.77 1,078,362
2022-03-04 $44.90 $46.18 $44.51 $46.12 $45.90 408,088
2022-03-03 $45.41 $46.23 $44.87 $45.08 $44.86 480,411
2022-03-02 $45.14 $45.94 $44.95 $45.79 $45.57 457,767
2022-03-01 $45.38 $45.50 $44.45 $44.79 $44.32 501,840
2022-02-28 $43.93 $44.95 $43.57 $44.84 $44.37 638,563
2022-02-25 $43.00 $43.87 $43.00 $43.85 $43.39 239,685
2022-02-24 $44.15 $44.15 $42.24 $43.00 $42.55 483,715
2022-02-23 $43.27 $43.89 $42.53 $43.38 $42.92 317,299
2022-02-22 $44.64 $44.64 $42.52 $43.07 $42.61 288,947
2022-02-18 $43.88 $44.14 $43.36 $43.43 $42.97 284,319
2022-02-17 $43.76 $44.51 $43.55 $44.18 $43.71 396,001
2022-02-16 $44.20 $44.94 $43.71 $43.85 $43.39 391,821
2022-02-15 $43.48 $43.84 $42.69 $43.78 $43.32 439,738
2022-02-14 $44.84 $44.87 $43.94 $44.17 $43.70 615,865
2022-02-11 $43.83 $45.33 $43.50 $44.95 $44.48 619,869
2022-02-10 $42.92 $43.84 $42.84 $43.25 $42.79 264,632
2022-02-09 $43.60 $43.81 $43.08 $43.34 $42.88 344,086
2022-02-08 $43.94 $44.01 $42.56 $43.23 $42.77 783,583
2022-02-07 $43.08 $44.51 $42.83 $43.93 $43.47 521,020
2022-02-04 $43.30 $44.00 $42.57 $43.01 $42.56 452,155
2022-02-03 $42.39 $43.40 $42.38 $43.05 $42.60 517,388
2022-02-02 $43.35 $44.34 $42.60 $43.03 $42.58 557,335
2022-02-01 $42.00 $43.28 $40.50 $43.26 $42.80 850,469
2022-01-31 $40.73 $41.17 $40.41 $40.92 $40.49 540,624
2022-01-28 $41.00 $42.05 $40.51 $40.71 $40.28 422,415
2022-01-27 $41.74 $42.25 $40.58 $41.34 $40.90 370,468
2022-01-26 $41.93 $42.08 $40.80 $41.08 $40.65 563,104
2022-01-25 $39.92 $41.35 $38.90 $41.03 $40.60 899,857
2022-01-24 $38.74 $40.16 $38.31 $40.07 $39.65 923,337
2022-01-21 $40.81 $41.00 $39.80 $40.21 $39.79 341,027
2022-01-20 $40.85 $42.48 $40.85 $41.39 $40.95 392,341
2022-01-19 $41.28 $41.55 $40.43 $41.23 $40.79 345,867
2022-01-18 $41.36 $42.20 $40.63 $40.76 $40.33 912,927
2022-01-14 $39.98 $40.76 $38.59 $40.58 $40.15 372,221
2022-01-13 $39.68 $40.46 $39.45 $39.86 $39.44 462,974
2022-01-12 $39.28 $40.03 $39.23 $39.48 $39.06 535,436
2022-01-11 $38.95 $39.42 $38.74 $38.98 $38.57 386,001
2022-01-10 $38.59 $38.73 $37.86 $38.46 $38.05 427,235
2022-01-07 $38.00 $38.55 $37.59 $38.48 $38.07 537,313
2022-01-06 $37.30 $37.94 $36.61 $37.76 $37.36 561,231
2022-01-05 $37.47 $37.89 $36.45 $36.45 $36.06 545,307
2022-01-04 $36.97 $37.73 $36.47 $37.09 $36.70 496,942
2022-01-03 $36.19 $37.19 $36.19 $36.59 $36.20 154,063
2021-12-31 $34.97 $36.20 $34.97 $36.10 $35.72 321,168
2021-12-30 $35.37 $35.48 $35.00 $35.18 $34.81 163,619
2021-12-29 $35.37 $35.91 $35.26 $35.40 $35.03 240,712
2021-12-28 $36.43 $36.70 $35.34 $35.52 $35.14 146,797
2021-12-27 $35.35 $36.28 $34.94 $36.25 $35.87 112,651
2021-12-23 $35.35 $35.54 $35.15 $35.30 $34.93 291,134
2021-12-22 $35.00 $35.36 $34.07 $35.23 $34.86 399,863
2021-12-21 $33.23 $34.59 $33.23 $34.45 $34.09 331,439
2021-12-20 $32.03 $32.93 $31.71 $32.91 $32.56 209,934
2021-12-17 $33.22 $33.56 $32.79 $32.90 $32.55 588,601
2021-12-16 $33.31 $34.38 $33.31 $33.59 $33.24 220,869
2021-12-15 $32.89 $33.30 $32.20 $33.19 $32.84 188,404
2021-12-14 $33.18 $33.98 $32.93 $33.09 $32.74 244,316
2021-12-13 $34.87 $34.87 $33.26 $33.38 $33.03 261,578
2021-12-10 $35.03 $35.26 $34.40 $34.92 $34.55 164,967
2021-12-09 $34.69 $34.92 $34.36 $34.76 $34.39 205,516
2021-12-08 $35.41 $35.68 $34.99 $35.20 $34.83 306,550
2021-12-07 $34.62 $35.77 $34.62 $35.19 $34.82 261,090
2021-12-06 $34.11 $34.88 $33.59 $34.52 $34.16 247,948
2021-12-03 $34.80 $34.85 $33.42 $33.59 $33.24 431,411
2021-12-02 $32.52 $34.53 $32.36 $34.20 $33.84 640,156
2021-12-01 $33.78 $34.79 $32.83 $32.90 $32.35 512,414
2021-11-30 $32.79 $33.63 $32.28 $33.09 $32.54 459,722
2021-11-29 $33.74 $34.03 $33.07 $33.63 $33.07 374,777
2021-11-26 $33.27 $33.76 $32.38 $32.86 $32.31 512,757
2021-11-24 $34.58 $35.48 $34.37 $35.12 $34.54 277,694
2021-11-23 $34.52 $35.06 $34.17 $34.77 $34.19 476,099
2021-11-22 $33.65 $34.56 $33.19 $33.96 $33.40 341,469
2021-11-19 $34.50 $34.50 $33.57 $33.82 $33.26 341,373
2021-11-18 $35.18 $35.40 $34.61 $34.86 $34.28 433,311
2021-11-17 $35.25 $35.94 $34.71 $35.23 $34.64 440,239
2021-11-16 $35.41 $36.21 $35.25 $35.69 $35.10 377,292
2021-11-15 $34.92 $35.69 $34.40 $35.44 $34.85 334,775
2021-11-12 $34.57 $35.80 $33.88 $34.92 $34.34 632,882
2021-11-11 $34.44 $34.46 $33.78 $33.91 $33.35 317,469
2021-11-10 $34.81 $35.40 $34.09 $34.29 $33.72 294,437
2021-11-09 $34.25 $35.34 $33.95 $34.79 $34.21 485,813
2021-11-08 $34.29 $34.85 $33.89 $34.29 $33.72 414,609
2021-11-05 $33.05 $34.10 $33.05 $33.93 $33.37 456,705
2021-11-04 $33.60 $34.23 $32.84 $33.03 $32.48 611,077
2021-11-03 $34.47 $34.95 $33.50 $33.64 $33.08 467,674
2021-11-02 $35.01 $35.43 $34.66 $34.88 $34.30 293,499
2021-11-01 $34.49 $35.79 $34.46 $35.28 $34.69 691,391
2021-10-29 $36.80 $36.80 $33.72 $33.88 $33.32 1,215,806
2021-10-28 $35.37 $36.60 $35.09 $36.57 $35.96 491,041
2021-10-27 $35.99 $36.43 $35.32 $35.37 $34.78 427,256
2021-10-26 $36.28 $36.74 $35.80 $36.27 $35.67 433,666
2021-10-25 $35.27 $36.16 $35.15 $36.05 $35.45 634,500
2021-10-22 $34.42 $35.01 $34.42 $34.92 $34.34 427,920
2021-10-21 $34.76 $34.79 $33.97 $34.37 $33.80 326,262
2021-10-20 $34.25 $35.16 $34.15 $34.90 $34.32 321,033
2021-10-19 $34.58 $34.65 $34.08 $34.33 $33.76 919,943
2021-10-18 $34.82 $35.16 $34.33 $34.40 $33.83 711,747
2021-10-15 $34.58 $35.02 $34.48 $34.63 $34.05 925,667
2021-10-14 $34.32 $34.64 $34.18 $34.18 $33.61 933,461
2021-10-13 $33.97 $33.97 $33.44 $33.88 $33.32 609,524
2021-10-12 $34.39 $34.45 $33.79 $34.13 $33.56 621,664
2021-10-11 $34.87 $35.14 $34.30 $34.35 $33.78 119,957
2021-10-08 $33.65 $34.40 $33.60 $34.21 $33.64 475,118
2021-10-07 $32.60 $33.44 $32.36 $33.31 $32.76 310,640
2021-10-06 $32.64 $32.79 $32.09 $32.64 $32.10 201,468
2021-10-05 $33.46 $33.79 $33.18 $33.20 $32.65 245,327
2021-10-04 $32.81 $33.46 $32.63 $33.09 $32.54 317,646
2021-10-01 $31.85 $32.71 $31.66 $32.51 $31.97 281,503
2021-09-30 $31.35 $31.83 $30.94 $31.56 $31.04 292,393
2021-09-29 $31.11 $31.55 $30.72 $31.47 $30.95 382,130
2021-09-28 $31.34 $31.34 $30.47 $30.84 $30.33 372,722
2021-09-27 $30.83 $31.04 $30.54 $30.75 $30.24 403,708
2021-09-24 $29.48 $30.18 $29.24 $30.07 $29.57 239,707
2021-09-23 $29.35 $29.80 $29.21 $29.71 $29.22 364,797
2021-09-22 $27.89 $29.39 $27.41 $28.96 $28.48 423,385
2021-09-21 $26.90 $27.72 $26.50 $27.45 $26.99 683,268
2021-09-20 $26.08 $26.83 $26.05 $26.52 $26.08 573,159
2021-09-17 $27.75 $28.19 $27.08 $27.12 $26.67 828,534
2021-09-16 $28.46 $28.57 $27.90 $27.96 $27.49 293,479
2021-09-15 $28.32 $28.83 $28.24 $28.61 $28.13 316,931
2021-09-14 $28.49 $28.58 $27.67 $27.83 $27.37 433,224
2021-09-13 $27.19 $28.45 $27.19 $28.30 $27.83 431,282
2021-09-10 $27.43 $27.61 $26.80 $26.85 $26.40 209,691
2021-09-09 $26.35 $27.13 $26.35 $26.94 $26.49 323,600
2021-09-08 $27.06 $27.23 $26.45 $26.64 $26.20 286,531
2021-09-07 $27.09 $27.26 $26.77 $26.83 $26.38 319,126
2021-09-03 $27.46 $27.75 $27.20 $27.35 $26.90 273,887
2021-09-02 $26.48 $27.64 $26.38 $27.41 $26.95 509,884
2021-09-01 $26.39 $26.60 $26.20 $26.36 $25.72 354,089
2021-08-31 $26.25 $26.54 $26.10 $26.39 $25.75 267,417
2021-08-30 $27.03 $27.03 $26.31 $26.40 $25.76 284,513
2021-08-27 $26.43 $26.88 $26.32 $26.82 $26.17 378,948
2021-08-26 $26.07 $26.56 $25.90 $26.11 $25.48 542,525
2021-08-25 $26.14 $26.32 $25.96 $26.31 $25.67 351,579
2021-08-24 $25.98 $26.28 $25.86 $26.14 $25.51 303,540
2021-08-23 $25.50 $25.96 $25.24 $25.78 $25.15 427,265
2021-08-20 $24.37 $24.83 $24.13 $24.74 $24.14 438,899
2021-08-19 $24.94 $24.94 $23.94 $24.48 $23.89 543,656
2021-08-18 $25.86 $26.03 $25.42 $25.46 $24.84 263,348
2021-08-17 $26.27 $26.55 $25.73 $25.88 $25.25 305,348
2021-08-16 $26.90 $26.90 $26.26 $26.42 $25.78 392,671
2021-08-13 $27.86 $27.86 $27.24 $27.28 $26.62 296,582
2021-08-12 $27.63 $27.86 $27.24 $27.61 $26.94 308,725
2021-08-11 $27.23 $27.71 $27.23 $27.71 $27.04 280,683
2021-08-10 $26.81 $27.50 $26.76 $27.49 $26.82 233,684
2021-08-09 $26.78 $26.86 $26.40 $26.77 $26.12 226,911
2021-08-06 $27.24 $27.29 $26.89 $27.18 $26.52 225,275
2021-08-05 $26.58 $27.22 $26.55 $27.02 $26.36 274,852
2021-08-04 $27.43 $27.43 $26.46 $26.48 $25.84 554,923
2021-08-03 $27.27 $28.38 $26.86 $27.86 $27.18 665,703
2021-08-02 $27.51 $28.44 $27.30 $27.34 $26.68 195,631
2021-07-30 $27.76 $28.31 $26.72 $27.38 $26.72 1,018,525
2021-07-29 $27.58 $28.02 $27.48 $27.97 $27.29 617,128
2021-07-28 $26.74 $27.26 $26.56 $27.20 $26.54 324,014
2021-07-27 $27.17 $27.17 $26.54 $26.66 $26.01 360,015
2021-07-26 $27.07 $27.83 $27.07 $27.39 $26.73 252,384
2021-07-23 $27.38 $27.45 $26.82 $27.09 $26.43 237,166
2021-07-22 $26.93 $27.28 $26.68 $27.16 $26.50 857,535
2021-07-21 $26.95 $27.37 $26.82 $26.98 $26.33 645,135
2021-07-20 $26.16 $26.72 $25.90 $26.54 $25.90 315,592
2021-07-19 $26.34 $26.64 $25.75 $26.24 $25.60 639,317
2021-07-16 $27.51 $28.22 $27.28 $27.31 $26.65 663,265
2021-07-15 $28.05 $28.44 $27.60 $27.87 $27.19 497,704
2021-07-14 $28.82 $29.35 $28.23 $28.42 $27.73 540,466
2021-07-13 $28.62 $28.75 $28.08 $28.65 $27.96 340,924
2021-07-12 $29.01 $29.28 $28.51 $28.77 $28.07 457,248
2021-07-09 $28.65 $29.37 $28.60 $29.28 $28.57 854,509
2021-07-08 $29.04 $29.04 $28.05 $28.40 $27.71 1,166,386
2021-07-07 $29.69 $30.24 $29.42 $29.49 $28.77 408,274
2021-07-06 $30.60 $30.60 $29.61 $29.89 $29.17 812,070
2021-07-02 $31.26 $31.26 $30.47 $30.89 $30.14 561,639
2021-07-01 $31.06 $31.65 $31.06 $31.30 $30.54 489,856
2021-06-30 $30.13 $30.72 $30.08 $30.40 $29.66 661,694
2021-06-29 $30.66 $30.95 $30.04 $30.11 $29.38 463,091
2021-06-28 $32.18 $32.18 $30.56 $30.61 $29.87 810,158
2021-06-25 $32.62 $32.85 $32.26 $32.28 $31.50 521,394
2021-06-24 $32.32 $32.55 $32.08 $32.47 $31.68 659,056
2021-06-23 $33.03 $33.12 $32.40 $32.43 $31.64 536,415
2021-06-22 $32.44 $32.86 $32.15 $32.44 $31.65 827,704
2021-06-21 $31.50 $32.77 $31.25 $32.57 $31.78 544,345
2021-06-18 $31.18 $31.82 $30.89 $31.27 $30.51 1,018,592
2021-06-17 $33.80 $33.80 $31.66 $31.88 $31.11 772,462
2021-06-16 $34.04 $34.28 $33.76 $33.87 $33.05 558,617
2021-06-15 $33.76 $34.33 $33.76 $34.21 $33.38 383,508
2021-06-14 $33.94 $34.33 $33.71 $33.77 $32.95 636,140
2021-06-11 $34.49 $34.82 $33.89 $33.95 $33.13 544,961
2021-06-10 $34.45 $34.97 $34.16 $34.53 $33.69 753,608
2021-06-09 $33.94 $34.37 $33.65 $34.11 $33.28 473,974
2021-06-08 $34.18 $34.34 $33.86 $33.90 $33.08 550,800
2021-06-07 $34.07 $34.51 $33.91 $34.26 $33.43 341,203
2021-06-04 $33.92 $34.21 $33.45 $34.07 $33.24 486,259
2021-06-03 $34.03 $34.31 $33.68 $33.73 $32.91 685,464
2021-06-02 $34.41 $34.41 $33.81 $34.04 $33.21 958,141
2021-06-01 $33.54 $35.20 $33.54 $34.40 $33.35 755,876
2021-05-28 $33.25 $33.54 $32.94 $33.00 $31.99 473,085
2021-05-27 $32.77 $33.24 $32.71 $33.22 $32.20 469,761
2021-05-26 $31.89 $32.70 $31.81 $32.61 $31.61 627,834
2021-05-25 $32.28 $33.09 $31.95 $32.14 $31.16 634,962
2021-05-24 $32.38 $32.76 $31.89 $32.36 $31.37 403,888
2021-05-21 $32.08 $33.02 $32.08 $32.41 $31.42 641,025
2021-05-20 $31.53 $32.24 $31.34 $32.06 $31.08 629,963
2021-05-19 $31.84 $32.23 $31.26 $31.53 $30.56 567,090
2021-05-18 $32.91 $33.23 $32.33 $32.65 $31.65 446,028
2021-05-17 $31.97 $33.10 $31.97 $33.05 $32.04 880,346
2021-05-14 $31.92 $32.52 $31.89 $32.05 $31.07 468,483
2021-05-13 $30.87 $31.84 $30.54 $31.58 $30.61 1,141,681
2021-05-12 $30.98 $31.57 $30.84 $31.12 $30.17 1,159,398
2021-05-11 $29.94 $31.26 $29.94 $30.99 $30.04 1,506,821
2021-05-10 $31.62 $31.93 $31.01 $31.01 $30.06 945,225
2021-05-07 $30.65 $31.64 $30.45 $31.36 $30.40 1,715,130
2021-05-06 $30.64 $31.38 $30.64 $31.06 $30.11 980,546
2021-05-05 $30.00 $30.59 $30.00 $30.48 $29.55 1,458,500
2021-05-04 $30.56 $30.86 $29.64 $29.76 $28.85 1,095,570
2021-05-03 $29.47 $30.54 $29.11 $30.51 $29.58 1,555,011
2021-04-30 $27.99 $29.07 $27.12 $28.95 $28.06 2,177,049
2021-04-29 $27.34 $27.76 $26.83 $27.64 $26.79 579,155
2021-04-28 $26.00 $27.14 $25.95 $27.01 $26.18 585,137
2021-04-27 $25.56 $26.02 $25.54 $25.88 $25.09 264,995
2021-04-26 $25.48 $25.82 $25.33 $25.54 $24.76 480,655
2021-04-23 $25.08 $25.50 $24.94 $25.50 $24.72 433,539
2021-04-22 $25.56 $25.56 $24.78 $24.97 $24.21 388,667
2021-04-21 $24.53 $25.51 $24.53 $25.51 $24.73 400,113
2021-04-20 $25.24 $25.31 $24.58 $24.82 $24.06 545,066
2021-04-19 $25.63 $25.82 $25.29 $25.37 $24.59 334,850
2021-04-16 $25.70 $25.95 $25.51 $25.54 $24.76 491,271
2021-04-15 $25.86 $25.86 $25.33 $25.57 $24.79 375,329
2021-04-14 $25.38 $26.00 $25.38 $25.78 $24.99 851,606
2021-04-13 $25.49 $25.65 $24.91 $25.27 $24.50 542,729
2021-04-12 $24.75 $25.64 $24.73 $25.44 $24.66 731,272
2021-04-09 $25.08 $25.31 $24.69 $24.72 $23.96 406,112
2021-04-08 $25.04 $25.33 $24.70 $25.12 $24.35 644,851
2021-04-07 $24.65 $25.21 $24.65 $25.11 $24.34 460,995
2021-04-06 $24.92 $25.33 $24.72 $25.02 $24.25 531,887
2021-04-05 $25.18 $25.20 $24.52 $24.82 $24.06 904,412
2021-04-01 $24.20 $25.21 $23.89 $25.20 $24.43 711,727
2021-03-31 $24.57 $24.69 $24.10 $24.18 $23.44 454,053
2021-03-30 $24.61 $24.88 $24.35 $24.66 $23.90 402,390
2021-03-29 $24.48 $24.97 $24.27 $24.71 $23.95 1,036,179
2021-03-26 $24.55 $25.20 $24.41 $24.68 $23.92 622,814
2021-03-25 $23.87 $24.31 $23.37 $24.26 $23.52 988,517
2021-03-24 $23.18 $24.64 $23.12 $24.03 $23.29 1,118,169
2021-03-23 $23.06 $23.66 $22.73 $22.75 $22.05 1,740,124
2021-03-22 $23.92 $24.09 $23.47 $23.48 $22.76 411,058
2021-03-19 $23.59 $24.05 $23.31 $23.84 $23.11 768,422
2021-03-18 $24.68 $24.73 $23.47 $23.68 $22.95 641,630
2021-03-17 $24.46 $24.85 $24.37 $24.82 $24.06 692,881
2021-03-16 $25.09 $25.09 $24.27 $24.66 $23.90 1,083,485
2021-03-15 $25.61 $25.81 $25.02 $25.37 $24.59 580,455
2021-03-12 $25.54 $26.21 $25.42 $25.84 $25.05 583,241
2021-03-11 $25.41 $25.95 $25.37 $25.55 $24.77 538,050
2021-03-10 $24.68 $25.42 $24.46 $25.20 $24.43 529,732
2021-03-09 $24.16 $24.93 $23.82 $24.54 $23.79 887,737
2021-03-08 $24.28 $24.62 $23.84 $24.16 $23.42 754,921
2021-03-05 $23.40 $23.97 $23.17 $23.67 $22.94 660,372
2021-03-04 $22.76 $23.47 $22.44 $22.99 $22.29 1,078,708
2021-03-03 $22.41 $23.17 $22.28 $22.72 $22.02 668,863
2021-03-02 $22.47 $22.64 $22.13 $22.13 $21.45 609,640
2021-03-01 $22.21 $22.51 $22.00 $22.05 $21.37 568,374
2021-02-26 $22.44 $22.44 $21.74 $21.96 $21.12 468,687
2021-02-25 $23.27 $23.39 $22.62 $22.67 $21.80 399,095
2021-02-24 $22.79 $23.44 $22.52 $23.20 $22.31 524,063
2021-02-23 $22.79 $23.07 $22.12 $22.66 $21.79 454,555
2021-02-22 $21.26 $22.83 $21.21 $22.64 $21.78 1,024,197
2021-02-19 $20.74 $21.18 $20.62 $21.12 $20.31 518,481
2021-02-18 $21.18 $21.18 $20.55 $20.60 $19.81 314,080
2021-02-17 $20.89 $21.27 $20.63 $21.02 $20.22 362,698
2021-02-16 $20.70 $21.07 $20.24 $20.99 $20.19 552,149
2021-02-12 $19.88 $20.30 $19.85 $20.29 $19.52 757,867
2021-02-11 $20.59 $20.59 $19.93 $20.10 $19.33 826,539
2021-02-10 $20.31 $20.52 $20.20 $20.49 $19.71 578,075
2021-02-09 $20.20 $20.38 $19.86 $20.18 $19.41 309,128
2021-02-08 $20.49 $20.59 $20.11 $20.38 $19.60 411,954
2021-02-05 $20.50 $20.62 $20.03 $20.23 $19.46 368,109
2021-02-04 $20.03 $20.67 $19.36 $20.25 $19.48 945,380
2021-02-03 $19.51 $20.05 $19.12 $19.85 $19.09 439,853
2021-02-02 $19.42 $19.89 $18.86 $18.92 $18.20 834,872
2021-02-01 $19.20 $19.65 $19.11 $19.57 $18.82 386,859
2021-01-29 $19.34 $19.71 $18.90 $19.02 $18.29 520,739
2021-01-28 $19.38 $19.68 $18.95 $19.43 $18.69 534,773
2021-01-27 $19.00 $19.57 $18.73 $19.10 $18.37 512,669
2021-01-26 $20.51 $20.85 $19.31 $19.37 $18.63 505,887
2021-01-25 $20.00 $20.37 $19.67 $20.34 $19.56 271,262
2021-01-22 $20.25 $20.41 $20.01 $20.15 $19.38 263,694
2021-01-21 $21.10 $21.28 $20.47 $20.71 $19.92 192,190
2021-01-20 $21.39 $21.47 $20.96 $21.22 $20.41 352,195
2021-01-19 $20.85 $21.35 $20.85 $21.16 $20.35 365,297
2021-01-15 $21.58 $21.69 $20.99 $21.02 $20.22 260,382
2021-01-14 $21.54 $22.30 $21.13 $22.07 $21.23 562,437
2021-01-13 $21.67 $21.67 $21.00 $21.31 $20.50 284,070
2021-01-12 $21.77 $21.88 $21.51 $21.73 $20.90 587,254
2021-01-11 $21.25 $21.63 $21.12 $21.60 $20.78 273,812
2021-01-08 $22.36 $22.36 $21.50 $21.78 $20.95 647,406
2021-01-07 $21.97 $22.19 $21.45 $22.01 $21.17 393,512
2021-01-06 $21.35 $21.97 $21.10 $21.66 $20.83 824,938
2021-01-05 $19.67 $21.24 $19.67 $21.05 $20.25 716,417
2021-01-04 $19.09 $19.64 $19.09 $19.36 $18.62 534,336
2020-12-31 $19.34 $19.70 $18.97 $19.03 $18.30 480,240
2020-12-30 $19.20 $19.71 $19.06 $19.33 $18.59 362,333
2020-12-29 $19.10 $19.46 $19.07 $19.10 $18.37 325,103
2020-12-28 $19.23 $19.47 $18.88 $18.95 $18.23 155,330
2020-12-24 $19.26 $19.26 $18.82 $19.09 $18.36 130,248
2020-12-23 $18.39 $19.17 $18.39 $19.09 $18.36 317,639
2020-12-22 $18.53 $18.53 $18.18 $18.26 $17.56 260,451
2020-12-21 $18.54 $18.81 $18.09 $18.55 $17.84 417,440
2020-12-18 $19.22 $19.35 $18.90 $19.16 $18.43 389,475
2020-12-17 $19.33 $19.39 $18.90 $19.17 $18.44 332,760
2020-12-16 $19.67 $19.67 $19.09 $19.10 $18.37 281,103
2020-12-15 $19.07 $19.69 $19.07 $19.53 $18.78 256,171
2020-12-14 $20.45 $20.45 $19.20 $19.20 $18.47 392,123
2020-12-11 $19.76 $19.90 $19.48 $19.84 $19.08 467,407
2020-12-10 $19.43 $20.19 $19.41 $20.06 $19.29 631,877
2020-12-09 $19.47 $19.74 $19.11 $19.33 $18.59 713,621
2020-12-08 $18.83 $19.26 $18.64 $19.22 $18.49 353,225
2020-12-07 $18.90 $19.01 $18.34 $19.01 $18.28 526,478
2020-12-04 $18.38 $19.12 $18.17 $18.99 $18.27 350,429
2020-12-03 $17.63 $18.17 $17.52 $18.01 $17.32 399,460
2020-12-02 $17.58 $18.06 $17.51 $17.62 $16.95 632,675
2020-12-01 $17.79 $18.07 $17.64 $17.70 $16.86 639,535
2020-11-30 $18.71 $18.71 $17.32 $17.35 $16.53 491,543
2020-11-27 $18.82 $19.00 $18.55 $18.81 $17.92 231,301
2020-11-25 $18.99 $19.06 $18.55 $18.70 $17.81 524,562
2020-11-24 $18.89 $19.42 $18.84 $19.20 $18.29 480,043
2020-11-23 $17.57 $18.41 $17.57 $18.38 $17.51 686,343
2020-11-20 $17.39 $17.39 $17.03 $17.24 $16.42 551,223
2020-11-19 $17.12 $17.42 $16.48 $17.29 $16.47 743,468
2020-11-18 $17.48 $17.74 $17.17 $17.20 $16.39 670,585
2020-11-17 $16.82 $17.32 $16.46 $17.30 $16.48 1,256,022
2020-11-16 $16.53 $17.08 $16.53 $17.04 $16.23 757,639
2020-11-13 $16.26 $16.75 $15.98 $16.10 $15.34 802,920
2020-11-12 $16.75 $16.81 $16.03 $16.21 $15.44 407,071
2020-11-11 $17.06 $17.22 $16.78 $17.01 $16.20 424,783
2020-11-10 $16.82 $16.92 $16.28 $16.92 $16.12 534,011
2020-11-09 $15.37 $16.89 $15.20 $16.58 $15.79 867,343
2020-11-06 $14.30 $14.57 $14.10 $14.13 $13.46 689,399
2020-11-05 $14.16 $14.71 $14.16 $14.25 $13.58 599,969
2020-11-04 $14.40 $14.68 $14.02 $14.20 $13.53 534,718
2020-11-03 $14.30 $14.44 $13.90 $14.38 $13.70 1,274,327
2020-11-02 $13.14 $14.16 $13.14 $13.96 $13.30 1,072,844
2020-10-30 $12.52 $13.41 $12.44 $13.33 $12.70 992,956
2020-10-29 $12.23 $12.61 $11.96 $12.53 $11.94 589,013
2020-10-28 $12.63 $12.71 $12.26 $12.39 $11.80 423,629
2020-10-27 $13.07 $13.17 $12.87 $12.97 $12.36 513,916
2020-10-26 $12.98 $13.30 $12.88 $13.11 $12.49 584,990
2020-10-23 $13.30 $13.50 $13.17 $13.46 $12.82 833,634
2020-10-22 $12.74 $13.19 $12.54 $13.18 $12.56 407,512
2020-10-21 $12.89 $12.91 $12.51 $12.66 $12.06 568,343
2020-10-20 $12.65 $12.98 $12.50 $12.93 $12.32 473,386
2020-10-19 $12.61 $12.82 $12.34 $12.49 $11.90 563,404
2020-10-16 $12.49 $12.65 $12.14 $12.42 $11.83 400,674
2020-10-15 $12.20 $12.56 $12.02 $12.49 $11.90 589,178
2020-10-14 $12.53 $12.84 $12.41 $12.44 $11.85 439,693
2020-10-13 $12.44 $12.67 $12.31 $12.41 $11.82 399,747
2020-10-12 $12.54 $12.59 $12.36 $12.42 $11.83 301,385
2020-10-09 $12.99 $13.10 $12.49 $12.60 $12.00 383,728
2020-10-08 $12.28 $12.91 $12.23 $12.83 $12.22 520,107
2020-10-07 $11.86 $12.18 $11.82 $12.07 $11.50 505,849
2020-10-06 $12.12 $12.25 $11.70 $11.82 $11.26 470,431
2020-10-05 $11.91 $12.03 $11.59 $11.89 $11.33 883,979
2020-10-02 $11.25 $11.77 $11.16 $11.68 $11.13 892,466
2020-10-01 $11.92 $12.14 $11.42 $11.54 $10.99 805,519
2020-09-30 $12.12 $12.26 $11.94 $11.96 $11.39 547,950
2020-09-29 $12.53 $12.53 $11.81 $12.05 $11.48 526,516
2020-09-28 $12.50 $12.72 $12.44 $12.48 $11.89 599,012
2020-09-25 $12.56 $12.57 $12.17 $12.29 $11.71 428,599
2020-09-24 $12.64 $12.86 $12.34 $12.65 $12.05 471,588
2020-09-23 $13.35 $13.35 $12.57 $12.63 $12.03 463,635
2020-09-22 $13.27 $13.61 $13.11 $13.27 $12.64 236,863
2020-09-21 $13.70 $13.73 $13.11 $13.24 $12.61 391,283
2020-09-18 $14.38 $14.38 $13.94 $14.01 $13.35 717,106
2020-09-17 $14.50 $14.51 $14.15 $14.33 $13.65 484,935
2020-09-16 $14.50 $14.94 $14.39 $14.68 $13.98 899,470
2020-09-15 $14.52 $14.78 $14.35 $14.40 $13.72 370,582
2020-09-14 $14.67 $14.67 $14.24 $14.41 $13.73 479,168
2020-09-11 $14.57 $14.66 $14.35 $14.59 $13.90 399,649
2020-09-10 $15.06 $15.12 $14.50 $14.53 $13.84 459,572
2020-09-09 $15.03 $15.25 $14.89 $15.03 $14.32 435,069
2020-09-08 $15.53 $15.68 $14.81 $14.85 $14.15 578,905
2020-09-04 $16.15 $16.23 $15.83 $15.99 $15.23 408,785
2020-09-03 $15.81 $16.33 $15.75 $15.95 $15.19 420,250
2020-09-02 $16.46 $16.60 $15.92 $16.00 $15.08 668,280
2020-09-01 $16.37 $16.96 $16.28 $16.54 $15.59 523,956
2020-08-31 $16.90 $16.92 $16.43 $16.43 $15.49 583,547
2020-08-28 $16.73 $16.95 $16.63 $16.90 $15.93 366,496
2020-08-27 $16.82 $16.88 $16.33 $16.71 $15.75 434,021
2020-08-26 $17.10 $17.10 $16.66 $16.81 $15.85 382,310
2020-08-25 $17.25 $17.29 $16.85 $17.10 $16.12 267,405
2020-08-24 $16.40 $17.02 $16.40 $17.02 $16.04 373,472
2020-08-21 $16.52 $16.52 $16.15 $16.25 $15.32 583,660
2020-08-20 $16.54 $16.76 $16.41 $16.57 $15.62 299,035
2020-08-19 $16.82 $16.97 $16.68 $16.69 $15.73 387,743
2020-08-18 $17.03 $17.33 $16.83 $16.87 $15.90 273,592
2020-08-17 $17.15 $17.17 $16.91 $17.13 $16.15 278,417
2020-08-14 $16.95 $17.06 $16.81 $17.04 $16.06 889,719
2020-08-13 $17.23 $17.42 $16.98 $17.09 $16.11 583,665
2020-08-12 $17.07 $17.45 $17.04 $17.27 $16.28 331,999
2020-08-11 $17.00 $17.70 $16.79 $16.89 $15.92 648,592
2020-08-10 $16.39 $16.74 $16.30 $16.70 $15.74 440,014
2020-08-07 $16.41 $16.41 $16.09 $16.24 $15.31 612,086
2020-08-06 $16.73 $16.95 $16.50 $16.55 $15.60 351,832
2020-08-05 $17.26 $17.64 $16.68 $16.69 $15.73 528,934
2020-08-04 $15.76 $16.68 $15.76 $16.41 $15.47 607,615
2020-08-03 $15.63 $15.99 $15.46 $15.75 $14.85 310,457
2020-07-31 $16.10 $16.50 $15.47 $15.63 $14.73 577,750
2020-07-30 $16.45 $16.51 $15.88 $16.33 $15.39 431,039
2020-07-29 $16.45 $16.83 $16.17 $16.81 $15.85 371,778
2020-07-28 $16.88 $16.94 $16.28 $16.34 $15.40 393,383
2020-07-27 $16.76 $17.06 $16.52 $16.94 $15.97 397,901
2020-07-24 $16.83 $16.93 $16.60 $16.70 $15.74 351,504
2020-07-23 $16.88 $16.96 $16.44 $16.76 $15.80 542,157
2020-07-22 $17.30 $17.30 $16.71 $16.97 $16.00 597,545
2020-07-21 $16.30 $17.57 $16.30 $17.41 $16.41 649,553
2020-07-20 $16.18 $16.45 $15.92 $15.99 $15.07 434,420
2020-07-17 $16.67 $16.67 $16.15 $16.26 $15.33 287,457
2020-07-16 $16.62 $16.76 $16.31 $16.43 $15.49 227,193
2020-07-15 $16.50 $16.77 $16.38 $16.63 $15.68 372,762
2020-07-14 $15.53 $16.22 $15.28 $16.19 $15.26 539,262
2020-07-13 $15.31 $15.59 $15.21 $15.44 $14.55 586,608
2020-07-10 $14.98 $15.39 $14.91 $15.38 $14.50 415,229
2020-07-09 $15.70 $15.70 $14.73 $14.96 $14.10 781,773
2020-07-08 $15.78 $16.12 $15.40 $15.45 $14.56 519,074
2020-07-07 $16.20 $16.26 $15.83 $15.86 $14.95 465,198
2020-07-06 $16.16 $16.33 $15.82 $16.20 $15.27 652,577
2020-07-02 $15.97 $16.43 $15.71 $15.89 $14.98 426,409
2020-07-01 $16.18 $16.41 $15.51 $15.61 $14.71 389,960
2020-06-30 $15.81 $16.20 $15.47 $16.05 $15.13 1,021,524
2020-06-29 $15.51 $16.07 $15.27 $15.82 $14.91 508,269
2020-06-26 $15.70 $15.70 $15.20 $15.41 $14.53 677,246
2020-06-25 $15.46 $16.34 $15.46 $15.74 $14.84 1,404,479
2020-06-24 $16.19 $16.21 $15.53 $15.74 $14.84 714,835
2020-06-23 $16.64 $16.77 $16.22 $16.45 $15.51 573,786
2020-06-22 $16.03 $16.33 $15.94 $16.15 $15.22 1,987,882
2020-06-19 $16.91 $16.96 $16.02 $16.12 $15.20 1,182,050
2020-06-18 $16.66 $17.08 $16.45 $16.53 $15.58 709,823
2020-06-17 $17.49 $17.49 $16.65 $16.66 $15.70 1,908,624
2020-06-16 $18.11 $18.16 $17.29 $17.46 $16.46 975,798
2020-06-15 $16.54 $17.45 $16.35 $17.30 $16.31 533,489
2020-06-12 $17.30 $17.58 $16.70 $17.06 $16.08 383,641
2020-06-11 $17.12 $17.63 $16.41 $16.60 $15.65 936,476
2020-06-10 $19.07 $19.07 $18.17 $18.30 $17.25 795,740
2020-06-09 $19.26 $19.36 $18.67 $19.16 $18.06 548,444
2020-06-08 $19.20 $19.71 $18.60 $19.67 $18.54 884,942
2020-06-05 $18.21 $18.67 $18.09 $18.51 $17.45 1,053,626
2020-06-04 $17.05 $17.52 $16.75 $17.41 $16.41 539,594
2020-06-03 $17.00 $17.21 $16.79 $17.14 $16.16 531,151
2020-06-02 $16.18 $17.00 $16.18 $16.90 $15.78 713,177
2020-06-01 $15.62 $16.44 $15.41 $16.39 $15.30 677,481
2020-05-29 $16.05 $16.05 $15.38 $15.62 $14.59 823,416
2020-05-28 $16.59 $16.64 $15.98 $16.04 $14.98 519,050
2020-05-27 $16.56 $16.56 $15.88 $16.54 $15.44 590,766
2020-05-26 $15.88 $16.19 $15.57 $16.14 $15.07 903,239
2020-05-22 $15.56 $15.56 $15.04 $15.26 $14.25 557,954
2020-05-21 $15.88 $15.90 $15.12 $15.52 $14.49 864,774
2020-05-20 $15.27 $15.71 $15.22 $15.61 $14.58 1,994,202
2020-05-19 $15.70 $15.70 $14.95 $15.00 $14.01 630,478
2020-05-18 $15.00 $15.50 $14.65 $15.45 $14.43 457,526
2020-05-15 $14.02 $14.47 $13.86 $14.29 $13.34 696,659
2020-05-14 $13.57 $14.34 $13.24 $14.04 $13.11 689,010
2020-05-13 $14.86 $15.13 $13.89 $13.99 $13.06 731,084
2020-05-12 $15.02 $15.48 $14.99 $14.99 $14.00 676,369
2020-05-11 $15.26 $15.30 $14.84 $14.98 $13.99 744,175
2020-05-08 $15.32 $15.33 $14.95 $15.26 $14.25 675,201
2020-05-07 $15.00 $15.42 $14.68 $14.86 $13.88 917,425
2020-05-06 $15.19 $15.54 $14.59 $14.69 $13.72 914,414
2020-05-05 $16.37 $16.90 $15.15 $15.19 $14.18 1,170,671
2020-05-04 $15.00 $15.79 $14.74 $15.65 $14.61 1,861,582
2020-05-01 $15.58 $16.06 $15.11 $15.47 $14.45 1,556,487
2020-04-30 $16.11 $16.59 $15.72 $16.19 $15.12 1,894,979
2020-04-29 $14.97 $16.36 $14.97 $16.32 $15.24 1,127,341
2020-04-28 $14.00 $14.57 $13.72 $14.38 $13.43 1,062,632
2020-04-27 $13.26 $13.61 $12.76 $13.44 $12.55 1,210,505
2020-04-24 $13.55 $13.55 $12.90 $13.14 $12.27 782,502
2020-04-23 $13.12 $13.62 $12.91 $12.96 $12.10 909,749
2020-04-22 $12.89 $12.95 $12.37 $12.71 $11.87 1,301,451
2020-04-21 $11.82 $12.32 $11.38 $12.27 $11.46 1,196,731
2020-04-20 $11.75 $12.51 $11.37 $12.12 $11.32 1,124,316
2020-04-17 $11.50 $12.31 $11.14 $12.28 $11.47 1,100,497
2020-04-16 $11.84 $11.93 $11.18 $11.24 $10.50 798,352
2020-04-15 $12.44 $12.44 $11.26 $11.64 $10.87 1,069,638
2020-04-14 $12.65 $12.96 $12.32 $12.53 $11.70 1,021,770
2020-04-13 $13.39 $13.39 $12.62 $12.66 $11.82 697,597
2020-04-09 $13.96 $13.96 $12.76 $12.92 $12.06 1,589,059
2020-04-08 $12.26 $12.95 $12.26 $12.91 $12.05 1,130,774
2020-04-07 $13.18 $13.18 $12.21 $12.24 $11.43 1,211,671
2020-04-06 $12.60 $12.60 $11.84 $12.18 $11.37 981,037
2020-04-03 $13.04 $13.04 $11.55 $12.00 $11.21 1,270,148
2020-04-02 $11.37 $12.77 $11.25 $12.25 $11.44 1,753,253
2020-04-01 $10.86 $11.74 $10.31 $11.01 $10.28 2,013,797
2020-03-31 $10.60 $12.01 $10.60 $11.27 $10.52 2,525,994
2020-03-30 $8.67 $10.61 $8.63 $10.50 $9.80 1,965,211
2020-03-27 $10.24 $10.24 $9.33 $9.47 $8.84 1,299,674
2020-03-26 $10.46 $11.34 $10.16 $10.25 $9.57 1,751,638
2020-03-25 $9.72 $11.03 $9.61 $10.54 $9.84 1,643,640
2020-03-24 $9.12 $9.88 $9.12 $9.82 $9.17 1,348,382
2020-03-23 $9.11 $9.40 $8.63 $8.69 $8.11 1,918,214
2020-03-20 $9.27 $10.03 $8.84 $9.00 $8.40 3,020,585
2020-03-19 $7.93 $9.42 $7.74 $9.04 $8.44 2,007,491
2020-03-18 $8.40 $8.40 $7.04 $7.83 $7.31 1,884,012
2020-03-17 $11.00 $11.00 $8.41 $8.89 $8.30 2,154,873
2020-03-16 $12.40 $12.40 $10.51 $10.88 $10.16 1,928,559
2020-03-13 $12.41 $12.91 $11.56 $12.90 $12.05 855,468
2020-03-12 $13.52 $13.71 $11.62 $11.96 $11.17 1,215,586
2020-03-11 $16.55 $16.78 $14.50 $14.58 $13.61 1,171,967
2020-03-10 $18.23 $18.27 $16.25 $17.01 $15.88 1,011,422
2020-03-09 $16.86 $18.81 $16.41 $17.25 $16.11 810,789
2020-03-06 $21.38 $21.70 $20.67 $21.05 $19.66 912,005
2020-03-05 $22.03 $22.41 $21.59 $21.92 $20.47 532,536
2020-03-04 $22.28 $22.64 $22.03 $22.38 $20.90 556,641
2020-03-03 $22.61 $22.80 $22.13 $22.26 $20.63 784,036
2020-03-02 $22.15 $22.67 $21.81 $22.64 $20.99 1,437,967
2020-02-28 $21.29 $21.96 $20.56 $21.93 $20.33 1,754,522
2020-02-27 $21.75 $22.01 $21.13 $21.78 $20.19 726,370
2020-02-26 $23.14 $23.40 $22.16 $22.21 $20.59 550,968
2020-02-25 $23.52 $23.75 $23.07 $23.14 $21.45 615,238
2020-02-24 $23.29 $23.63 $23.08 $23.47 $21.76 621,999
2020-02-21 $24.11 $24.16 $23.81 $23.91 $22.16 178,109
2020-02-20 $24.36 $24.46 $24.20 $24.21 $22.44 278,623
2020-02-19 $24.14 $24.35 $23.97 $24.25 $22.48 202,754
2020-02-18 $23.89 $24.15 $23.62 $23.92 $22.17 241,939
2020-02-14 $23.99 $24.14 $23.85 $24.01 $22.26 203,594
2020-02-13 $24.02 $24.02 $23.71 $23.93 $22.18 231,984
2020-02-12 $23.84 $24.20 $23.70 $24.13 $22.37 325,195
2020-02-11 $23.58 $23.83 $23.44 $23.59 $21.87 302,984
2020-02-10 $23.37 $23.39 $23.15 $23.33 $21.63 237,689
2020-02-07 $23.66 $23.69 $23.30 $23.49 $21.77 347,779
2020-02-06 $23.88 $24.00 $23.58 $23.87 $22.13 254,377
2020-02-05 $23.44 $23.98 $23.44 $23.92 $22.17 797,159
2020-02-04 $23.36 $23.52 $23.07 $23.18 $21.49 448,786
2020-02-03 $23.72 $23.72 $23.01 $23.10 $21.41 563,631
2020-01-31 $24.11 $24.52 $23.50 $23.68 $21.95 695,771
2020-01-30 $24.62 $24.68 $24.25 $24.42 $22.64 440,558
2020-01-29 $24.94 $25.19 $24.69 $24.69 $22.89 236,660
2020-01-28 $24.83 $25.14 $24.74 $24.84 $23.03 220,570
2020-01-27 $25.07 $25.28 $24.68 $24.70 $22.90 464,376
2020-01-24 $26.00 $26.00 $25.29 $25.55 $23.68 246,129
2020-01-23 $25.93 $25.99 $25.57 $25.99 $24.09 222,256
2020-01-22 $26.31 $26.31 $26.00 $26.05 $24.15 242,338
2020-01-21 $27.00 $27.00 $26.23 $26.23 $24.31 464,770
2020-01-17 $27.43 $27.43 $27.05 $27.11 $25.13 299,078
2020-01-16 $26.93 $27.41 $26.93 $27.34 $25.34 256,183
2020-01-15 $26.83 $27.00 $26.77 $26.87 $24.91 184,000
2020-01-14 $26.96 $27.01 $26.77 $26.82 $24.86 259,247
2020-01-13 $26.73 $26.92 $26.59 $26.87 $24.91 250,326
2020-01-10 $27.05 $27.05 $26.73 $26.85 $24.89 221,819
2020-01-09 $26.57 $26.91 $26.21 $26.87 $24.91 682,787
2020-01-08 $26.53 $26.99 $26.43 $26.60 $24.66 312,942
2020-01-07 $26.77 $26.77 $26.31 $26.54 $24.60 150,325
2020-01-06 $26.61 $26.93 $26.60 $26.93 $24.96 218,351
2020-01-03 $26.77 $26.84 $26.52 $26.55 $24.61 355,136
2020-01-02 $26.50 $26.77 $26.44 $26.60 $24.66 140,921
2019-12-31 $26.31 $26.61 $26.31 $26.47 $24.54 135,316
2019-12-30 $26.19 $26.54 $26.19 $26.41 $24.48 176,654
2019-12-27 $26.64 $26.64 $26.27 $26.32 $24.40 261,041
2019-12-26 $26.25 $26.57 $26.24 $26.45 $24.52 99,512
2019-12-24 $26.27 $26.37 $26.15 $26.26 $24.34 83,455
2019-12-23 $25.81 $26.31 $25.76 $26.31 $24.39 325,866
2019-12-20 $26.00 $26.20 $25.82 $25.84 $23.95 400,751
2019-12-19 $25.66 $26.08 $25.54 $25.99 $24.09 335,691
2019-12-18 $25.25 $25.72 $25.25 $25.60 $23.73 634,794
2019-12-17 $25.21 $25.62 $25.16 $25.39 $23.54 521,248
2019-12-16 $25.36 $25.61 $25.28 $25.32 $23.47 207,309
2019-12-13 $25.38 $25.58 $25.07 $25.30 $23.45 211,822
2019-12-12 $25.30 $25.67 $25.08 $25.44 $23.58 322,509
2019-12-11 $25.22 $25.36 $25.10 $25.22 $23.38 173,361
2019-12-10 $25.16 $25.31 $24.98 $25.23 $23.39 235,344
2019-12-09 $25.00 $25.46 $24.84 $25.08 $23.25 186,046
2019-12-06 $24.43 $25.18 $24.43 $25.18 $23.34 251,216
2019-12-05 $24.60 $24.73 $24.42 $24.48 $22.69 173,173
2019-12-04 $24.23 $24.68 $24.18 $24.55 $22.76 240,962
2019-12-03 $24.89 $24.98 $24.11 $24.12 $22.36 284,948
2019-12-02 $24.80 $25.04 $24.73 $24.94 $23.12 170,306
2019-11-29 $25.28 $25.29 $25.03 $25.17 $23.18 72,069
2019-11-27 $25.37 $25.52 $25.11 $25.51 $23.49 214,006
2019-11-26 $25.31 $25.37 $25.11 $25.28 $23.28 210,041
2019-11-25 $25.00 $25.24 $24.91 $25.24 $23.24 163,175
2019-11-22 $25.29 $25.33 $24.94 $25.01 $23.03 127,698
2019-11-21 $24.95 $25.20 $24.84 $25.18 $23.19 140,144
2019-11-20 $24.83 $25.09 $24.54 $24.86 $22.89 185,374
2019-11-19 $25.07 $25.27 $24.80 $24.85 $22.88 198,118
2019-11-18 $25.62 $25.63 $24.98 $25.11 $23.12 145,960
2019-11-15 $24.98 $25.82 $24.98 $25.77 $23.73 375,566
2019-11-14 $25.52 $25.52 $24.79 $24.98 $23.00 276,816
2019-11-13 $25.40 $25.74 $24.55 $25.40 $23.39 284,710
2019-11-12 $26.82 $26.88 $25.82 $25.90 $23.85 398,009
2019-11-11 $26.49 $26.85 $26.49 $26.79 $24.67 415,393
2019-11-08 $26.71 $26.75 $26.49 $26.68 $24.57 146,613
2019-11-07 $26.47 $26.95 $26.47 $26.81 $24.69 289,366
2019-11-06 $26.52 $26.65 $26.20 $26.39 $24.30 393,068
2019-11-05 $25.70 $26.57 $25.70 $26.52 $24.42 511,836
2019-11-04 $25.27 $25.71 $25.26 $25.67 $23.64 277,290
2019-11-01 $24.68 $25.64 $24.68 $25.24 $23.24 654,196
2019-10-31 $24.75 $24.99 $24.47 $24.87 $22.90 294,587
2019-10-30 $25.26 $25.28 $24.78 $24.86 $22.89 280,584
2019-10-29 $25.34 $25.34 $25.02 $25.31 $23.31 118,927
2019-10-28 $25.50 $25.73 $25.37 $25.37 $23.36 167,175
2019-10-25 $25.23 $25.50 $25.10 $25.48 $23.46 300,112
2019-10-24 $25.43 $25.50 $24.94 $25.19 $23.20 194,351
2019-10-23 $25.19 $25.51 $25.19 $25.42 $23.41 205,462
2019-10-22 $25.41 $25.61 $25.01 $25.35 $23.34 135,372
2019-10-21 $24.64 $25.34 $24.64 $25.21 $23.21 250,097
2019-10-18 $24.83 $24.84 $24.43 $24.71 $22.75 265,931
2019-10-17 $24.44 $24.88 $24.44 $24.79 $22.83 194,725
2019-10-16 $24.51 $24.61 $24.33 $24.45 $22.51 96,027
2019-10-15 $24.29 $25.00 $24.24 $24.52 $22.58 193,536
2019-10-14 $24.23 $24.38 $24.13 $24.28 $22.36 50,457
2019-10-11 $24.06 $24.73 $24.06 $24.50 $22.56 247,531
2019-10-10 $23.80 $24.08 $23.80 $23.87 $21.98 157,900
2019-10-09 $24.10 $24.16 $23.66 $23.78 $21.90 303,360
2019-10-08 $24.58 $24.77 $24.05 $24.10 $22.19 207,457
2019-10-07 $24.88 $25.31 $24.88 $24.88 $22.91 248,403
2019-10-04 $24.90 $24.93 $24.54 $24.92 $22.95 162,981
2019-10-03 $24.93 $24.93 $24.43 $24.72 $22.76 298,528
2019-10-02 $25.66 $25.66 $24.93 $25.04 $23.06 168,274
2019-10-01 $26.04 $26.29 $25.63 $25.66 $23.63 150,595
2019-09-30 $26.19 $26.42 $26.03 $26.03 $23.97 167,296
2019-09-27 $26.28 $26.56 $26.23 $26.32 $24.24 114,916
2019-09-26 $25.04 $26.57 $25.04 $26.33 $24.25 208,715
2019-09-25 $26.81 $26.93 $26.67 $26.69 $24.58 118,744
2019-09-24 $27.26 $27.33 $26.77 $26.91 $24.78 204,421
2019-09-23 $27.12 $27.47 $27.12 $27.32 $25.16 152,230
2019-09-20 $27.47 $27.66 $27.15 $27.25 $25.09 259,024
2019-09-19 $27.75 $27.84 $27.46 $27.52 $25.34 170,632
2019-09-18 $27.46 $27.83 $27.36 $27.72 $25.53 299,014
2019-09-17 $27.38 $27.77 $27.01 $27.59 $25.41 321,539
2019-09-16 $27.40 $27.90 $27.27 $27.41 $25.24 321,798
2019-09-13 $26.65 $26.74 $26.30 $26.58 $24.48 147,127
2019-09-12 $26.74 $26.91 $26.21 $26.59 $24.49 283,715
2019-09-11 $26.53 $26.90 $26.40 $26.89 $24.76 328,740
2019-09-10 $26.15 $26.65 $25.98 $26.63 $24.52 203,733
2019-09-09 $25.75 $26.16 $25.63 $25.90 $23.85 432,072
2019-09-06 $25.15 $25.56 $25.07 $25.51 $23.49 118,691
2019-09-05 $24.85 $25.42 $24.85 $25.23 $23.23 191,997
2019-09-04 $24.58 $25.08 $24.58 $24.81 $22.85 376,233
2019-09-03 $24.12 $24.43 $24.05 $24.38 $22.45 288,863
2019-08-30 $24.61 $24.75 $24.31 $24.53 $22.44 228,649
2019-08-29 $24.52 $24.81 $24.42 $24.51 $22.42 231,094
2019-08-28 $23.98 $24.38 $23.88 $24.31 $22.24 132,416
2019-08-27 $24.18 $24.18 $23.80 $23.81 $21.78 207,311
2019-08-26 $23.95 $24.23 $23.92 $24.05 $22.00 156,466
2019-08-23 $24.28 $24.40 $23.71 $23.80 $21.77 241,910
2019-08-22 $24.77 $24.77 $24.37 $24.37 $22.29 133,005
2019-08-21 $24.65 $24.82 $24.57 $24.58 $22.48 171,204
2019-08-20 $24.87 $24.87 $24.49 $24.49 $22.40 173,602
2019-08-19 $24.69 $24.88 $24.61 $24.84 $22.72 134,755
2019-08-16 $24.25 $24.76 $24.25 $24.62 $22.52 163,062
2019-08-15 $24.25 $24.46 $24.07 $24.27 $22.20 268,605
2019-08-14 $24.63 $24.66 $24.28 $24.29 $22.22 293,892
2019-08-13 $24.85 $25.34 $24.84 $24.96 $22.83 363,210
2019-08-12 $24.99 $25.14 $24.88 $24.92 $22.79 251,033
2019-08-09 $25.07 $25.24 $24.93 $24.96 $22.83 248,771
2019-08-08 $24.88 $25.10 $24.75 $25.01 $22.88 258,762
2019-08-07 $24.55 $24.80 $24.34 $24.68 $22.57 289,621
2019-08-06 $24.92 $25.59 $24.72 $25.02 $22.88 534,271
2019-08-05 $25.55 $25.55 $24.85 $25.03 $22.89 368,765
2019-08-02 $27.17 $27.51 $25.66 $25.89 $23.68 610,365
2019-08-01 $27.05 $27.27 $26.71 $26.84 $24.55 363,839
2019-07-31 $27.79 $28.09 $27.24 $27.39 $25.05 243,026
2019-07-30 $27.25 $27.79 $27.11 $27.65 $25.29 170,661
2019-07-29 $27.20 $27.46 $27.16 $27.39 $25.05 257,224
2019-07-26 $27.49 $27.59 $27.27 $27.31 $24.98 327,638
2019-07-25 $28.45 $28.53 $27.30 $27.43 $25.09 366,798
2019-07-24 $28.09 $28.50 $28.09 $28.38 $25.96 301,873
2019-07-23 $28.15 $28.34 $28.11 $28.23 $25.82 162,071
2019-07-22 $27.95 $28.32 $27.93 $28.15 $25.75 300,806
2019-07-19 $27.64 $27.90 $27.19 $27.84 $25.46 359,001
2019-07-18 $27.80 $27.85 $27.41 $27.74 $25.37 217,954
2019-07-17 $28.23 $28.32 $27.79 $27.93 $25.55 180,344
2019-07-16 $28.51 $28.69 $28.20 $28.26 $25.85 319,314
2019-07-15 $28.57 $28.75 $28.44 $28.55 $26.11 307,174
2019-07-12 $28.48 $28.75 $28.35 $28.57 $26.13 530,870
2019-07-11 $28.32 $28.64 $28.08 $28.42 $25.99 197,880
2019-07-10 $28.14 $28.39 $27.98 $28.18 $25.77 322,960
2019-07-09 $27.48 $28.06 $27.40 $27.99 $25.60 190,223
2019-07-08 $27.73 $27.84 $27.50 $27.64 $25.28 317,222
2019-07-05 $27.45 $27.54 $27.25 $27.49 $25.14 132,841
2019-07-03 $27.42 $27.60 $27.00 $27.39 $25.05 181,465
2019-07-02 $27.57 $27.76 $27.14 $27.45 $25.11 194,242
2019-07-01 $27.96 $28.19 $27.43 $27.54 $25.19 132,045
2019-06-28 $27.78 $27.78 $27.40 $27.67 $25.31 299,432
2019-06-27 $27.82 $28.05 $27.28 $27.41 $25.07 175,030
2019-06-26 $27.88 $28.10 $27.61 $27.91 $25.53 149,414
2019-06-25 $27.76 $28.07 $27.60 $27.64 $25.28 140,722
2019-06-24 $27.78 $28.05 $27.64 $27.76 $25.39 162,646
2019-06-21 $28.53 $28.53 $27.74 $27.83 $25.45 213,451
2019-06-20 $28.07 $28.60 $27.96 $28.36 $25.94 201,028
2019-06-19 $27.38 $27.82 $27.31 $27.66 $25.30 137,305
2019-06-18 $27.43 $27.53 $27.33 $27.43 $25.09 175,648
2019-06-17 $26.88 $27.29 $26.86 $27.26 $24.93 134,942
2019-06-14 $27.06 $27.29 $26.77 $26.99 $24.69 315,387
2019-06-13 $27.28 $27.28 $26.84 $26.98 $24.68 269,512
2019-06-12 $27.07 $27.38 $26.93 $27.01 $24.70 246,193
2019-06-11 $27.47 $27.58 $27.05 $27.14 $24.82 359,403
2019-06-10 $27.41 $27.59 $27.24 $27.36 $25.02 141,870
2019-06-07 $27.35 $27.57 $27.14 $27.41 $25.07 272,853
2019-06-06 $27.05 $27.42 $27.05 $27.28 $24.95 265,172
2019-06-05 $26.72 $27.19 $26.67 $27.03 $24.72 399,234
2019-06-04 $26.77 $26.95 $26.61 $26.70 $24.42 249,227
2019-06-03 $26.87 $27.05 $26.46 $26.75 $24.47 256,902
2019-05-31 $26.81 $26.92 $26.58 $26.73 $24.45 189,350
2019-05-30 $27.30 $27.42 $27.04 $27.18 $24.71 251,911
2019-05-29 $26.94 $27.39 $26.88 $27.29 $24.81 169,967
2019-05-28 $27.41 $27.52 $27.25 $27.25 $24.77 304,935
2019-05-24 $27.24 $27.45 $27.14 $27.35 $24.86 237,189
2019-05-23 $27.68 $27.68 $26.74 $27.09 $24.63 221,543
2019-05-22 $28.10 $28.15 $27.83 $27.96 $25.42 147,443
2019-05-21 $28.37 $28.37 $28.00 $28.26 $25.69 162,635
2019-05-20 $27.93 $28.36 $27.93 $28.18 $25.62 207,816
2019-05-17 $28.04 $28.22 $27.93 $27.98 $25.44 139,253
2019-05-16 $28.31 $28.49 $28.09 $28.24 $25.67 141,732
2019-05-15 $27.81 $28.27 $27.71 $28.13 $25.57 145,880
2019-05-14 $27.78 $28.08 $27.78 $28.02 $25.47 358,592
2019-05-13 $28.17 $28.28 $27.67 $27.72 $25.20 325,486
2019-05-10 $28.55 $28.56 $27.97 $28.36 $25.78 372,339
2019-05-09 $28.33 $28.60 $28.10 $28.53 $25.94 537,310
2019-05-08 $28.21 $28.93 $28.20 $28.55 $25.96 425,799
2019-05-07 $28.35 $28.35 $27.91 $28.33 $25.76 268,680
2019-05-06 $28.44 $28.67 $28.17 $28.66 $26.06 271,454
2019-05-03 $28.56 $28.78 $28.44 $28.75 $26.14 322,911
2019-05-02 $28.59 $28.79 $28.42 $28.44 $25.86 292,252
2019-05-01 $28.96 $29.23 $28.75 $28.75 $26.14 383,210
2019-04-30 $29.12 $29.38 $29.00 $29.08 $26.44 301,463
2019-04-29 $29.20 $29.35 $28.85 $29.06 $26.42 342,882
2019-04-26 $28.95 $29.34 $28.32 $29.13 $26.48 444,778
2019-04-25 $29.67 $30.07 $29.34 $29.66 $26.96 472,371
2019-04-24 $30.16 $30.38 $29.55 $29.60 $26.91 532,099
2019-04-23 $29.64 $30.10 $29.55 $30.08 $27.35 357,073
2019-04-22 $29.67 $29.76 $29.52 $29.69 $26.99 292,267
2019-04-18 $29.54 $29.62 $29.10 $29.44 $26.76 377,550
2019-04-17 $29.57 $29.86 $29.41 $29.51 $26.83 367,221
2019-04-16 $29.46 $29.51 $29.13 $29.46 $26.78 354,735
2019-04-15 $28.94 $29.39 $28.83 $29.05 $26.41 429,605
2019-04-12 $29.29 $29.32 $28.93 $29.06 $26.42 465,155
2019-04-11 $28.75 $29.11 $28.63 $28.98 $26.35 557,811
2019-04-10 $28.02 $29.04 $28.02 $28.98 $26.35 560,143
2019-04-09 $28.12 $28.29 $27.82 $28.12 $25.56 402,506
2019-04-08 $27.43 $28.18 $27.43 $28.16 $25.60 513,803
2019-04-05 $27.13 $27.38 $27.11 $27.33 $24.85 722,422
2019-04-04 $27.17 $27.22 $26.84 $27.04 $24.58 163,726
2019-04-03 $27.57 $27.63 $27.02 $27.09 $24.63 302,487
2019-04-02 $27.62 $27.62 $27.19 $27.45 $24.96 294,293
2019-04-01 $27.46 $27.64 $27.33 $27.49 $24.99 228,930
2019-03-29 $29.00 $29.00 $27.25 $27.37 $24.88 335,873
2019-03-28 $26.84 $27.43 $26.84 $27.28 $24.80 273,015
2019-03-27 $27.33 $27.46 $26.83 $26.87 $24.43 361,793
2019-03-26 $26.91 $27.44 $26.91 $27.24 $24.76 331,591
2019-03-25 $27.29 $27.29 $26.70 $26.78 $24.35 259,685
2019-03-22 $27.75 $27.75 $27.01 $27.16 $24.69 201,578
2019-03-21 $27.85 $28.03 $27.62 $27.86 $25.33 236,545
2019-03-20 $27.47 $28.12 $27.23 $27.86 $25.33 293,432
2019-03-19 $27.67 $28.03 $27.49 $27.57 $25.06 300,023
2019-03-18 $27.50 $27.89 $27.31 $27.83 $25.30 220,928
2019-03-15 $27.45 $28.18 $27.16 $27.31 $24.83 687,323
2019-03-14 $28.07 $28.07 $27.57 $27.62 $25.11 230,017
2019-03-13 $27.49 $27.66 $27.32 $27.64 $25.13 376,730
2019-03-12 $27.19 $27.51 $27.19 $27.25 $24.77 225,298
2019-03-11 $27.43 $27.54 $27.02 $27.07 $24.61 243,639
2019-03-08 $27.04 $27.34 $26.62 $27.26 $24.78 407,569
2019-03-07 $27.30 $27.36 $26.99 $27.28 $24.80 193,770
2019-03-06 $27.13 $27.17 $26.85 $27.17 $24.70 299,944
2019-03-05 $27.33 $27.41 $27.05 $27.09 $24.63 393,536
2019-03-04 $27.10 $27.31 $26.71 $27.25 $24.77 331,851
2019-03-01 $26.99 $27.15 $26.61 $26.70 $24.27 460,087
2019-02-28 $27.26 $27.27 $26.81 $27.08 $24.49 269,032
2019-02-27 $27.25 $27.56 $27.02 $27.34 $24.72 116,265
2019-02-26 $27.01 $27.31 $26.92 $27.06 $24.47 227,217
2019-02-25 $27.28 $27.56 $27.16 $27.22 $24.61 194,780
2019-02-22 $27.41 $27.64 $27.37 $27.37 $24.75 182,188
2019-02-21 $27.41 $27.65 $27.22 $27.25 $24.64 152,729
2019-02-20 $27.83 $27.91 $27.59 $27.67 $25.02 229,838
2019-02-19 $27.11 $27.96 $27.11 $27.82 $25.16 210,211
2019-02-15 $26.94 $27.43 $26.89 $27.33 $24.71 409,595
2019-02-14 $26.62 $26.94 $26.62 $26.71 $24.15 470,911
2019-02-13 $26.97 $27.37 $26.90 $26.95 $24.37 252,696
2019-02-12 $27.13 $27.19 $26.89 $27.03 $24.44 211,013
2019-02-11 $26.61 $26.89 $26.39 $26.74 $24.18 290,196
2019-02-08 $27.01 $27.19 $26.54 $26.75 $24.19 379,735
2019-02-07 $27.26 $27.32 $26.91 $27.11 $24.51 374,310
2019-02-06 $27.40 $27.64 $27.25 $27.40 $24.78 496,733
2019-02-05 $27.82 $27.94 $27.39 $27.55 $24.91 541,473
2019-02-04 $26.94 $27.79 $26.94 $27.79 $25.13 767,675
2019-02-01 $28.28 $28.84 $26.87 $27.23 $24.62 522,027
2019-01-31 $28.71 $28.74 $28.16 $28.49 $25.76 381,485
2019-01-30 $27.88 $28.60 $27.66 $28.33 $25.62 493,431
2019-01-29 $27.72 $28.05 $27.51 $27.56 $24.92 435,860
2019-01-28 $27.11 $27.73 $27.11 $27.73 $25.07 384,207
2019-01-25 $27.55 $28.26 $27.55 $27.89 $25.22 452,783
2019-01-24 $27.18 $27.53 $27.14 $27.40 $24.78 405,552
2019-01-23 $27.52 $27.56 $26.97 $27.31 $24.69 258,100
2019-01-22 $27.64 $27.74 $26.65 $27.33 $24.71 318,610
2019-01-18 $28.02 $28.28 $27.91 $28.03 $25.35 442,070
2019-01-17 $27.48 $27.88 $27.19 $27.82 $25.16 391,757
2019-01-16 $27.36 $27.89 $27.36 $27.60 $24.96 356,762
2019-01-15 $27.15 $27.40 $26.95 $27.38 $24.76 501,317
2019-01-14 $26.38 $27.15 $26.38 $26.96 $24.38 414,169
2019-01-11 $26.67 $26.71 $26.35 $26.65 $24.10 525,722
2019-01-10 $26.25 $27.08 $26.25 $26.78 $24.22 442,771
2019-01-09 $26.78 $26.94 $26.48 $26.71 $24.15 311,271
2019-01-08 $26.35 $26.59 $25.82 $26.53 $23.99 469,990
2019-01-07 $25.90 $26.28 $25.67 $26.18 $23.67 532,422
2019-01-04 $26.36 $26.48 $25.64 $26.15 $23.65 525,544
2019-01-03 $25.57 $25.57 $25.10 $25.26 $22.84 574,767
2019-01-02 $24.91 $25.70 $24.91 $25.55 $23.10 386,099
2018-12-31 $25.82 $25.90 $25.31 $25.32 $22.90 245,810
2018-12-28 $25.52 $26.01 $25.51 $25.60 $23.15 375,534
2018-12-27 $25.52 $25.52 $24.80 $25.48 $23.04 319,754
2018-12-26 $25.06 $25.79 $24.29 $25.69 $23.23 170,360
2018-12-24 $25.69 $25.74 $24.66 $24.68 $22.32 183,792
2018-12-21 $25.41 $25.81 $25.36 $25.46 $23.02 737,305
2018-12-20 $25.46 $26.47 $25.42 $25.51 $23.07 702,833
2018-12-19 $25.97 $26.49 $25.80 $25.92 $23.44 341,797
2018-12-18 $26.11 $26.48 $25.91 $25.98 $23.49 376,887
2018-12-17 $26.26 $26.64 $25.93 $26.20 $23.69 465,407
2018-12-14 $26.36 $26.63 $25.89 $25.96 $23.47 331,299
2018-12-13 $26.91 $27.31 $26.49 $26.62 $24.07 427,875
2018-12-12 $27.07 $27.77 $27.07 $27.14 $24.54 439,290
2018-12-11 $27.54 $27.81 $26.57 $26.72 $24.16 270,146
2018-12-10 $27.84 $27.89 $27.00 $27.24 $24.63 342,038
2018-12-07 $28.28 $29.15 $28.00 $28.19 $25.49 449,453
2018-12-06 $28.38 $28.88 $28.05 $28.29 $25.58 390,559
2018-12-04 $28.58 $29.34 $28.58 $28.91 $26.14 516,597
2018-12-03 $30.01 $30.80 $28.51 $28.80 $26.04 870,989
2018-11-30 $30.11 $30.35 $29.61 $29.84 $26.98 663,243
2018-11-29 $30.78 $31.28 $30.52 $30.56 $27.50 572,354
2018-11-28 $30.59 $31.02 $29.97 $30.89 $27.80 347,045
2018-11-27 $30.00 $30.21 $29.78 $29.99 $26.99 199,447
2018-11-26 $30.28 $30.44 $30.00 $30.15 $27.13 241,486
2018-11-23 $30.08 $30.08 $29.36 $29.93 $26.93 115,041
2018-11-21 $30.06 $30.61 $29.84 $30.41 $27.37 340,651
2018-11-20 $30.90 $31.02 $29.53 $29.84 $26.85 282,884
2018-11-19 $31.33 $31.70 $31.17 $31.49 $28.34 299,046
2018-11-16 $32.04 $32.36 $31.84 $31.89 $28.70 457,277
2018-11-15 $31.00 $31.91 $31.00 $31.87 $28.68 332,207
2018-11-14 $30.90 $31.55 $30.90 $31.43 $28.28 437,663
2018-11-13 $31.42 $31.64 $30.38 $30.66 $27.59 416,779
2018-11-12 $32.41 $32.41 $31.31 $31.34 $28.20 419,619
2018-11-09 $31.26 $31.48 $30.84 $31.05 $27.94 249,022
2018-11-08 $32.49 $32.49 $31.45 $31.73 $28.55 514,030
2018-11-07 $32.69 $32.80 $31.62 $31.70 $28.53 330,600
2018-11-06 $32.37 $32.42 $31.81 $32.16 $28.94 226,451
2018-11-05 $32.00 $32.82 $32.00 $32.25 $29.02 372,239
2018-11-02 $32.79 $33.53 $31.70 $32.17 $28.95 465,135
2018-11-01 $31.66 $31.99 $31.28 $31.69 $28.52 501,783
2018-10-31 $31.76 $32.15 $31.18 $31.24 $28.11 373,319
2018-10-30 $30.93 $31.49 $30.88 $31.46 $28.31 293,040
2018-10-29 $31.70 $32.06 $31.03 $31.23 $28.10 329,649
2018-10-26 $31.49 $31.99 $31.23 $31.74 $28.56 252,708
2018-10-25 $31.56 $32.30 $31.56 $32.03 $28.82 391,113
2018-10-24 $32.88 $33.12 $31.43 $31.51 $28.36 474,108
2018-10-23 $32.90 $32.93 $32.22 $32.63 $29.36 343,486
2018-10-22 $33.22 $33.58 $33.18 $33.49 $30.14 426,156
2018-10-19 $34.19 $34.19 $33.36 $33.44 $30.09 607,363
2018-10-18 $33.64 $33.64 $32.96 $33.03 $29.72 436,373
2018-10-17 $34.11 $34.11 $33.31 $33.84 $30.45 175,069
2018-10-16 $34.14 $34.56 $33.87 $34.00 $30.60 369,750
2018-10-15 $33.02 $33.79 $32.77 $33.55 $30.19 419,394
2018-10-12 $32.72 $33.10 $32.39 $32.80 $29.52 417,544
2018-10-11 $33.26 $33.27 $32.19 $32.54 $29.28 459,341
2018-10-10 $34.11 $34.11 $32.79 $32.85 $29.56 315,446
2018-10-09 $34.22 $34.22 $33.40 $34.09 $30.68 344,774
2018-10-08 $33.49 $34.18 $33.25 $33.88 $30.49 317,455
2018-10-05 $33.12 $33.73 $33.12 $33.68 $30.31 211,871
2018-10-04 $34.04 $34.13 $33.38 $33.62 $30.26 209,411
2018-10-03 $33.26 $34.15 $33.26 $34.02 $30.62 189,992
2018-10-02 $33.53 $33.61 $32.80 $33.28 $29.95 132,845
2018-10-01 $32.57 $33.60 $32.57 $33.53 $30.17 183,183
2018-09-28 $32.78 $32.78 $32.29 $32.37 $29.13 244,662
2018-09-27 $32.63 $32.81 $32.03 $32.69 $29.42 265,334
2018-09-26 $32.53 $32.79 $32.18 $32.23 $29.00 280,743
2018-09-25 $32.61 $33.17 $32.45 $32.49 $29.24 176,613
2018-09-24 $31.68 $32.82 $31.68 $32.65 $29.38 355,490
2018-09-21 $30.90 $31.67 $30.87 $31.65 $28.48 319,933
2018-09-20 $30.74 $30.85 $30.17 $30.78 $27.70 294,017
2018-09-19 $30.56 $30.58 $30.27 $30.43 $27.38 240,060
2018-09-18 $29.91 $30.46 $29.91 $30.35 $27.31 158,765
2018-09-17 $29.87 $30.32 $29.86 $29.90 $26.91 332,167
2018-09-14 $29.90 $30.15 $29.72 $29.88 $26.89 170,570
2018-09-13 $29.61 $29.88 $29.43 $29.67 $26.70 203,874
2018-09-12 $29.31 $29.57 $29.06 $29.52 $26.57 173,257
2018-09-11 $29.34 $29.34 $28.96 $28.97 $26.07 257,224
2018-09-10 $29.78 $30.06 $29.36 $29.42 $26.48 165,766
2018-09-07 $30.01 $30.16 $29.27 $29.79 $26.81 255,196
2018-09-06 $30.65 $30.67 $30.13 $30.38 $27.34 399,050
2018-09-05 $30.65 $30.65 $30.10 $30.58 $27.52 230,012
2018-09-04 $31.36 $31.36 $30.57 $30.57 $27.51 277,232
2018-08-31 $31.79 $31.79 $31.09 $31.21 $28.09 242,245
2018-08-30 $32.04 $32.34 $31.50 $31.85 $28.53 184,464
2018-08-29 $31.91 $32.33 $31.51 $32.25 $28.89 133,129
2018-08-28 $32.37 $32.39 $31.59 $31.59 $28.30 178,263
2018-08-27 $32.11 $32.30 $31.92 $32.11 $28.76 176,543
2018-08-24 $31.70 $32.41 $31.70 $32.08 $28.73 225,442
2018-08-23 $31.44 $31.92 $31.39 $31.63 $28.33 132,943
2018-08-22 $31.41 $31.88 $31.19 $31.67 $28.37 254,196
2018-08-21 $31.15 $31.49 $31.04 $31.05 $27.81 216,584
2018-08-20 $31.00 $31.23 $30.94 $31.11 $27.87 87,539
2018-08-17 $31.20 $31.20 $30.75 $30.96 $27.73 142,857
2018-08-16 $31.13 $31.48 $30.82 $30.88 $27.66 318,693
2018-08-15 $32.02 $32.02 $31.03 $31.09 $27.85 183,516
2018-08-14 $31.82 $32.35 $31.82 $32.27 $28.90 174,461
2018-08-13 $31.97 $32.13 $31.45 $31.75 $28.44 212,313
2018-08-10 $32.52 $32.52 $31.84 $31.93 $28.60 298,359
2018-08-09 $32.76 $32.83 $32.37 $32.47 $29.08 226,240
2018-08-08 $32.65 $32.68 $32.24 $32.64 $29.24 202,547
2018-08-07 $33.54 $33.56 $32.69 $32.69 $29.28 257,859
2018-08-06 $33.24 $33.83 $32.95 $33.10 $29.65 95,211
2018-08-03 $33.19 $33.23 $32.99 $33.12 $29.67 195,618
2018-08-02 $33.49 $33.50 $32.82 $33.09 $29.64 299,772
2018-08-01 $33.76 $34.29 $33.64 $33.64 $30.13 213,067
2018-07-31 $33.84 $34.20 $33.69 $34.16 $30.60 287,200
2018-07-30 $33.39 $34.25 $33.39 $33.84 $30.31 209,459
2018-07-27 $32.59 $33.61 $32.54 $33.46 $29.97 426,739
2018-07-26 $32.93 $33.92 $32.84 $33.85 $30.32 446,510
2018-07-25 $32.78 $33.25 $32.40 $33.18 $29.72 195,393
2018-07-24 $32.18 $32.70 $32.18 $32.46 $29.07 254,661
2018-07-23 $32.56 $32.69 $32.14 $32.27 $28.90 375,916
2018-07-20 $32.76 $32.92 $32.43 $32.55 $29.16 322,327
2018-07-19 $32.94 $33.25 $32.07 $32.57 $29.17 414,388
2018-07-18 $33.17 $33.44 $32.91 $33.25 $29.78 227,912
2018-07-17 $33.79 $33.79 $33.32 $33.36 $29.88 277,102
2018-07-16 $33.86 $34.01 $33.19 $33.76 $30.24 273,634
2018-07-13 $33.81 $34.12 $33.79 $33.98 $30.44 182,933
2018-07-12 $33.35 $33.84 $33.35 $33.73 $30.21 199,300
2018-07-11 $33.95 $34.20 $33.24 $33.36 $29.88 448,932
2018-07-10 $33.71 $33.86 $33.37 $33.60 $30.10 256,275
2018-07-09 $33.89 $33.89 $33.40 $33.50 $30.01 290,236
2018-07-06 $32.75 $33.54 $32.55 $33.44 $29.95 330,295
2018-07-05 $33.45 $33.45 $32.96 $33.09 $29.64 178,021
2018-07-03 $33.02 $33.42 $32.60 $33.00 $29.56 259,223
2018-07-02 $33.08 $33.08 $32.39 $32.67 $29.26 128,380
2018-06-29 $32.89 $33.32 $32.82 $33.25 $29.78 229,450
2018-06-28 $32.48 $32.83 $32.44 $32.62 $29.22 147,572
2018-06-27 $32.66 $33.08 $32.46 $32.46 $29.07 272,905
2018-06-26 $32.25 $33.04 $32.24 $32.72 $29.31 289,540
2018-06-25 $32.50 $32.50 $31.97 $32.08 $28.73 417,615
2018-06-22 $32.91 $33.07 $32.31 $32.57 $29.17 370,912
2018-06-21 $32.40 $32.86 $32.21 $32.25 $28.89 210,784
2018-06-20 $32.52 $32.68 $32.21 $32.58 $29.18 213,153
2018-06-19 $32.92 $32.92 $32.22 $32.23 $28.87 342,393
2018-06-18 $32.56 $33.33 $32.56 $33.14 $29.68 222,819
2018-06-15 $32.78 $32.92 $32.46 $32.92 $29.49 544,189
2018-06-14 $32.99 $33.31 $32.89 $32.92 $29.49 290,516
2018-06-13 $32.86 $33.37 $32.75 $33.01 $29.57 330,606
2018-06-12 $33.20 $33.38 $32.91 $32.91 $29.48 1,166,988
2018-06-11 $32.70 $33.49 $32.57 $33.29 $29.82 282,434
2018-06-08 $32.79 $32.98 $32.60 $32.84 $29.42 267,903
2018-06-07 $31.86 $32.92 $31.86 $32.86 $29.43 382,416
2018-06-06 $32.23 $32.47 $31.71 $31.80 $28.48 508,778
2018-06-05 $32.07 $32.34 $31.84 $32.08 $28.73 230,300
2018-06-04 $32.69 $33.07 $32.21 $32.34 $28.97 208,901
2018-06-01 $32.63 $32.95 $32.52 $32.67 $29.26 196,999
2018-05-31 $32.59 $33.06 $32.26 $32.67 $29.26 380,082
2018-05-30 $32.24 $33.34 $32.24 $33.17 $29.58 215,667
2018-05-29 $31.41 $32.38 $31.41 $32.25 $28.76 273,827
2018-05-25 $31.75 $31.81 $31.48 $31.59 $28.17 135,845
2018-05-24 $32.23 $32.57 $31.87 $32.26 $28.77 211,624
2018-05-23 $32.83 $32.83 $32.30 $32.42 $28.91 556,154
2018-05-22 $32.80 $33.55 $32.69 $32.79 $29.24 246,760
2018-05-21 $32.71 $33.05 $32.71 $32.93 $29.36 46,069
2018-05-18 $32.61 $32.79 $32.47 $32.70 $29.16 174,704
2018-05-17 $32.84 $32.89 $32.50 $32.75 $29.20 406,823
2018-05-16 $32.48 $32.86 $32.48 $32.63 $29.10 251,015
2018-05-15 $32.91 $32.91 $32.51 $32.72 $29.18 139,138
2018-05-14 $32.55 $33.11 $32.55 $32.99 $29.42 198,424
2018-05-11 $32.50 $32.69 $32.34 $32.46 $28.94 156,597
2018-05-10 $32.21 $32.50 $32.08 $32.44 $28.93 194,841
2018-05-09 $31.90 $32.29 $31.72 $31.90 $28.44 268,284
2018-05-08 $31.27 $31.52 $30.49 $31.46 $28.05 223,782
2018-05-07 $31.39 $32.25 $31.16 $31.31 $27.92 348,963
2018-05-04 $30.65 $31.12 $30.36 $31.03 $27.67 225,137
2018-05-03 $30.83 $31.18 $30.62 $30.65 $27.33 189,740
2018-05-02 $30.59 $31.26 $30.59 $31.03 $27.67 203,638
2018-05-01 $31.32 $31.32 $30.26 $30.60 $27.29 468,773
2018-04-30 $31.25 $31.50 $30.75 $31.13 $27.76 415,270
2018-04-27 $30.90 $31.45 $30.46 $30.75 $27.42 526,611
2018-04-26 $29.91 $30.15 $29.78 $30.10 $26.84 383,799
2018-04-25 $29.07 $29.93 $28.94 $29.91 $26.67 364,774
2018-04-24 $28.80 $29.60 $28.80 $29.25 $26.08 273,075
2018-04-23 $29.39 $29.88 $29.15 $29.68 $26.46 216,124
2018-04-20 $29.61 $29.66 $29.35 $29.44 $26.25 189,051
2018-04-19 $29.65 $29.97 $29.56 $29.70 $26.48 257,985
2018-04-18 $29.82 $29.89 $29.47 $29.81 $26.58 260,006
2018-04-17 $29.35 $29.54 $29.35 $29.44 $26.25 241,407
2018-04-16 $29.56 $29.64 $29.35 $29.43 $26.24 240,040
2018-04-13 $29.36 $29.59 $29.16 $29.42 $26.23 223,220
2018-04-12 $28.72 $29.25 $28.51 $29.11 $25.96 288,260
2018-04-11 $28.45 $28.66 $28.28 $28.60 $25.50 292,252
2018-04-10 $28.46 $28.64 $28.21 $28.41 $25.33 358,421
2018-04-09 $28.22 $28.22 $27.63 $27.96 $24.93 412,824
2018-04-06 $28.41 $28.49 $27.67 $27.92 $24.90 524,188
2018-04-05 $27.01 $28.50 $26.73 $28.50 $25.41 1,692,508
2018-04-04 $26.42 $27.30 $26.34 $27.23 $24.28 729,597
2018-04-03 $26.38 $26.71 $26.13 $26.71 $23.82 504,174
2018-04-02 $26.43 $26.50 $25.91 $26.16 $23.33 319,417
2018-03-29 $26.29 $26.50 $25.91 $26.50 $23.63 514,060
2018-03-28 $26.17 $26.42 $26.10 $26.16 $23.33 308,071
2018-03-27 $26.62 $26.72 $26.24 $26.32 $23.47 378,190
2018-03-26 $26.58 $26.64 $26.31 $26.57 $23.69 247,696
2018-03-23 $26.91 $27.11 $26.30 $26.33 $23.48 331,002
2018-03-22 $27.29 $27.36 $26.72 $26.77 $23.87 376,457
2018-03-21 $26.50 $27.67 $26.50 $27.57 $24.58 549,772
2018-03-20 $26.31 $26.71 $26.31 $26.50 $23.63 694,232
2018-03-19 $26.38 $26.38 $26.04 $26.26 $23.42 321,202
2018-03-16 $26.26 $26.52 $26.18 $26.45 $23.58 904,907
2018-03-15 $26.54 $26.54 $26.03 $26.14 $23.31 564,322
2018-03-14 $26.79 $27.07 $26.38 $26.40 $23.54 493,674
2018-03-13 $27.28 $27.28 $26.51 $26.59 $23.71 417,484
2018-03-12 $27.13 $27.54 $27.02 $27.18 $24.24 286,191
2018-03-09 $27.23 $27.57 $26.96 $27.34 $24.38 430,585
2018-03-08 $27.37 $27.37 $26.78 $26.96 $24.04 266,695
2018-03-07 $27.04 $27.45 $27.00 $27.21 $24.26 442,966
2018-03-06 $27.25 $27.54 $27.20 $27.35 $24.39 328,752
2018-03-05 $26.38 $27.08 $26.15 $27.02 $24.09 290,145
2018-03-02 $26.71 $26.80 $26.39 $26.57 $23.69 342,285
2018-03-01 $27.00 $27.04 $26.52 $26.74 $23.84 266,871
2018-02-28 $27.75 $27.75 $27.02 $27.07 $23.99 466,641
2018-02-27 $27.53 $27.99 $27.51 $27.60 $24.46 431,245
2018-02-26 $27.27 $27.79 $27.25 $27.70 $24.55 286,559
2018-02-23 $27.18 $27.39 $27.08 $27.32 $24.22 295,513
2018-02-22 $27.16 $27.57 $26.93 $27.07 $23.99 370,592
2018-02-21 $27.14 $27.44 $26.92 $26.96 $23.90 406,550
2018-02-20 $27.40 $27.55 $27.05 $27.11 $24.03 299,274
2018-02-16 $27.20 $27.71 $27.17 $27.51 $24.38 342,418
2018-02-15 $27.88 $27.88 $27.29 $27.42 $24.30 856,938
2018-02-14 $27.00 $27.89 $27.00 $27.74 $24.59 776,205
2018-02-13 $27.70 $28.00 $27.15 $27.32 $24.22 513,803
2018-02-12 $27.94 $28.28 $27.83 $28.04 $24.85 626,497
2018-02-09 $28.03 $28.23 $27.49 $27.94 $24.77 958,667
2018-02-08 $28.18 $28.33 $27.75 $27.83 $24.67 1,008,339
2018-02-07 $28.76 $28.76 $28.16 $28.25 $25.04 485,705
2018-02-06 $28.16 $28.82 $28.11 $28.79 $25.52 734,931
2018-02-05 $29.40 $29.58 $28.28 $28.40 $25.17 817,366
2018-02-02 $30.46 $31.05 $29.86 $29.90 $26.50 702,378
2018-02-01 $31.24 $31.68 $31.24 $31.53 $27.95 579,723
2018-01-31 $31.19 $31.70 $31.19 $31.44 $27.87 418,607
2018-01-30 $31.54 $31.75 $30.78 $30.80 $27.30 240,050
2018-01-29 $31.56 $31.88 $31.43 $31.79 $28.18 707,422
2018-01-26 $31.61 $31.98 $31.61 $31.70 $28.10 219,695
2018-01-25 $32.69 $32.81 $31.56 $31.66 $28.06 388,552
2018-01-24 $32.69 $32.81 $32.18 $32.54 $28.84 572,981
2018-01-23 $32.24 $32.67 $32.09 $32.53 $28.83 421,824
2018-01-22 $31.21 $32.14 $31.21 $32.14 $28.49 235,327
2018-01-19 $31.79 $31.79 $31.35 $31.61 $28.02 402,369
2018-01-18 $32.17 $32.17 $31.69 $31.78 $28.17 554,835
2018-01-17 $31.63 $32.28 $31.40 $32.15 $28.50 333,368
2018-01-16 $31.43 $31.65 $31.26 $31.45 $27.88 458,136
2018-01-12 $31.26 $31.47 $31.04 $31.17 $27.63 224,863
2018-01-11 $31.50 $31.90 $31.33 $31.40 $27.83 346,434
2018-01-10 $31.89 $31.89 $31.54 $31.66 $28.06 175,608
2018-01-09 $31.97 $32.00 $31.70 $31.74 $28.13 198,454
2018-01-08 $32.39 $32.39 $31.76 $31.80 $28.19 345,463
2018-01-05 $31.87 $32.08 $31.61 $31.67 $28.07 184,729
2018-01-04 $31.72 $31.91 $31.54 $31.83 $28.21 230,877
2018-01-03 $31.58 $31.75 $31.37 $31.62 $28.03 368,854
2018-01-02 $31.25 $31.59 $31.14 $31.58 $27.99 396,555
2017-12-29 $31.15 $31.33 $31.08 $31.19 $27.65 109,348
2017-12-28 $30.84 $31.15 $30.75 $31.10 $27.57 167,234
2017-12-27 $30.34 $30.76 $30.34 $30.74 $27.25 138,115
2017-12-26 $30.17 $30.60 $30.15 $30.43 $26.97 124,757
2017-12-22 $30.09 $30.31 $29.80 $30.19 $26.76 294,161
2017-12-21 $29.65 $30.13 $29.65 $29.99 $26.58 215,583
2017-12-20 $29.86 $29.89 $29.50 $29.70 $26.33 241,037
2017-12-19 $29.62 $30.14 $29.62 $29.96 $26.56 311,244
2017-12-18 $29.55 $30.11 $29.52 $29.68 $26.31 181,649
2017-12-15 $29.97 $30.06 $29.41 $29.51 $26.16 249,723
2017-12-14 $30.12 $30.12 $29.55 $29.72 $26.34 341,477
2017-12-13 $30.51 $30.85 $29.94 $30.01 $26.60 446,109
2017-12-12 $30.53 $30.84 $30.41 $30.55 $27.08 226,944
2017-12-11 $30.60 $30.91 $30.47 $30.56 $27.09 173,399
2017-12-08 $31.05 $31.05 $30.65 $30.73 $27.24 555,069
2017-12-07 $30.95 $31.14 $30.76 $30.88 $27.37 107,815
2017-12-06 $31.10 $31.45 $30.97 $31.02 $27.50 182,264
2017-12-05 $31.00 $31.46 $31.00 $31.22 $27.67 185,761
2017-12-04 $31.32 $31.50 $31.08 $31.14 $27.60 216,703
2017-12-01 $31.17 $31.86 $31.17 $31.19 $27.65 230,381
2017-11-30 $30.81 $31.20 $30.75 $30.93 $27.42 175,456
2017-11-29 $30.90 $30.98 $30.56 $30.76 $27.12 166,511
2017-11-28 $30.77 $31.22 $30.65 $30.97 $27.31 159,910
2017-11-27 $30.90 $31.07 $30.74 $30.81 $27.17 121,423
2017-11-24 $31.33 $31.33 $31.12 $31.16 $27.48 42,946
2017-11-22 $31.01 $31.31 $31.01 $31.23 $27.54 111,820
2017-11-21 $30.81 $31.11 $30.81 $30.94 $27.28 143,036
2017-11-20 $31.20 $31.22 $30.74 $30.79 $27.15 156,363
2017-11-17 $31.37 $31.41 $31.00 $31.24 $27.55 131,838
2017-11-16 $31.17 $31.40 $31.10 $31.21 $27.52 191,976
2017-11-15 $31.07 $31.31 $31.04 $31.15 $27.47 119,553
2017-11-14 $31.79 $31.79 $31.24 $31.32 $27.62 146,483
2017-11-13 $31.93 $31.94 $31.45 $31.62 $27.88 142,375
2017-11-10 $31.92 $32.17 $31.65 $32.03 $28.24 127,590
2017-11-09 $31.56 $32.13 $31.34 $32.00 $28.22 199,619
2017-11-08 $31.44 $31.77 $31.31 $31.56 $27.83 237,792
2017-11-07 $31.39 $31.43 $31.11 $31.34 $27.64 242,066
2017-11-06 $31.43 $31.50 $30.86 $31.38 $27.67 415,419
2017-11-03 $30.83 $31.24 $30.83 $31.22 $27.53 356,531
2017-11-02 $30.35 $31.14 $30.35 $30.57 $26.96 809,316
2017-11-01 $32.43 $32.75 $31.98 $32.23 $28.42 293,589
2017-10-31 $32.19 $32.55 $32.11 $32.38 $28.55 278,255
2017-10-30 $31.69 $32.38 $31.69 $32.23 $28.42 199,838
2017-10-27 $30.00 $31.99 $30.00 $31.91 $28.14 507,640
2017-10-26 $31.00 $31.25 $30.89 $31.03 $27.36 562,029
2017-10-25 $30.96 $31.11 $30.75 $30.92 $27.27 154,283
2017-10-24 $31.01 $31.08 $30.87 $31.00 $27.34 157,658
2017-10-23 $31.38 $31.38 $30.95 $30.98 $27.32 124,837
2017-10-20 $31.63 $31.69 $31.05 $31.30 $27.60 246,661
2017-10-19 $31.46 $31.87 $31.46 $31.70 $27.95 186,180
2017-10-18 $31.53 $32.09 $31.53 $31.77 $28.02 162,547
2017-10-17 $31.39 $31.94 $31.37 $31.90 $28.13 159,979
2017-10-16 $31.27 $31.65 $31.25 $31.53 $27.80 116,458
2017-10-13 $31.44 $31.55 $31.19 $31.45 $27.73 146,597
2017-10-12 $31.44 $31.44 $30.99 $31.07 $27.40 166,123
2017-10-11 $31.54 $32.01 $31.53 $31.64 $27.90 119,505
2017-10-10 $31.59 $32.00 $31.56 $31.71 $27.96 213,909
2017-10-09 $31.45 $31.49 $31.13 $31.19 $27.50 54,684
2017-10-06 $31.29 $31.33 $31.08 $31.33 $27.63 163,537
2017-10-05 $31.57 $31.71 $31.40 $31.48 $27.76 123,113
2017-10-04 $31.95 $31.95 $31.62 $31.71 $27.96 126,344
2017-10-03 $32.00 $32.17 $31.80 $32.04 $28.25 162,756
2017-10-02 $31.58 $31.88 $31.58 $31.86 $28.09 161,646
2017-09-29 $31.62 $32.14 $31.62 $31.94 $28.17 209,352
2017-09-28 $31.89 $32.14 $31.76 $31.79 $28.03 175,437
2017-09-27 $31.77 $32.04 $31.77 $31.99 $28.21 193,583
2017-09-26 $31.80 $32.05 $31.50 $31.86 $28.09 163,210
2017-09-25 $31.89 $32.15 $31.73 $32.01 $28.23 214,001
2017-09-22 $31.71 $31.91 $31.50 $31.64 $27.90 218,325
2017-09-21 $31.09 $31.74 $31.09 $31.63 $27.89 245,829
2017-09-20 $31.44 $31.56 $31.08 $31.24 $27.55 167,049
2017-09-19 $31.30 $31.49 $31.21 $31.44 $27.72 121,643
2017-09-18 $31.13 $31.34 $30.97 $31.22 $27.53 204,395
2017-09-15 $31.24 $31.30 $30.92 $31.15 $27.47 330,881
2017-09-14 $30.65 $31.14 $30.61 $31.11 $27.43 414,846
2017-09-13 $31.26 $31.27 $31.04 $31.20 $27.51 280,590
2017-09-12 $30.92 $31.27 $30.82 $31.14 $27.46 105,174
2017-09-11 $30.71 $31.06 $30.56 $31.00 $27.34 353,036
2017-09-08 $30.65 $30.88 $30.63 $30.66 $27.04 201,129
2017-09-07 $30.57 $30.84 $30.57 $30.80 $27.16 180,728
2017-09-06 $30.28 $30.78 $29.91 $30.61 $26.99 174,483
2017-09-05 $30.25 $30.36 $29.97 $30.14 $26.58 234,462
2017-09-01 $29.66 $30.24 $29.66 $30.20 $26.63 208,523
2017-08-31 $29.34 $29.63 $29.07 $29.55 $26.06 284,850
2017-08-30 $29.00 $29.46 $28.83 $29.23 $25.78 232,253
2017-08-29 $29.09 $29.26 $28.94 $29.24 $25.64 150,745
2017-08-28 $29.48 $29.48 $29.15 $29.18 $25.59 281,996
2017-08-25 $29.25 $29.37 $29.06 $29.26 $25.66 126,534
2017-08-24 $28.68 $29.20 $28.68 $29.06 $25.49 129,034
2017-08-23 $28.15 $29.04 $28.15 $28.87 $25.32 338,235
2017-08-22 $28.36 $28.76 $28.36 $28.67 $25.14 154,021
2017-08-21 $28.54 $28.68 $28.22 $28.36 $24.87 241,178
2017-08-18 $28.45 $28.77 $28.38 $28.68 $25.15 182,449
2017-08-17 $28.31 $28.65 $28.31 $28.37 $24.88 163,682
2017-08-16 $28.31 $28.64 $28.23 $28.49 $24.99 230,846
2017-08-15 $28.28 $28.36 $28.04 $28.26 $24.78 178,814
2017-08-14 $28.87 $28.96 $28.36 $28.42 $24.92 167,736
2017-08-11 $28.89 $28.99 $28.73 $28.76 $25.22 232,516
2017-08-10 $29.22 $29.37 $28.68 $28.69 $25.16 366,971
2017-08-09 $29.22 $29.49 $29.08 $29.21 $25.62 306,760
2017-08-08 $28.95 $29.40 $28.88 $29.28 $25.68 254,551
2017-08-07 $28.99 $29.19 $28.92 $29.11 $25.53 95,674
2017-08-04 $28.80 $29.30 $28.80 $29.19 $25.60 242,969
2017-08-03 $29.09 $29.34 $28.75 $28.96 $25.40 334,249
2017-08-02 $28.50 $29.47 $28.37 $29.25 $25.65 366,017
2017-08-01 $28.62 $28.82 $28.09 $28.57 $25.06 254,379
2017-07-31 $28.76 $28.95 $28.41 $28.64 $25.12 227,668
2017-07-28 $29.29 $30.08 $28.89 $28.99 $25.42 392,240
2017-07-27 $29.76 $29.76 $29.30 $29.65 $26.00 170,919
2017-07-26 $29.81 $29.98 $29.57 $29.68 $26.03 148,704
2017-07-25 $29.69 $29.82 $29.27 $29.60 $25.96 218,704
2017-07-24 $29.47 $29.47 $29.23 $29.41 $25.79 99,256
2017-07-21 $29.72 $29.72 $29.07 $29.31 $25.71 280,417
2017-07-20 $30.04 $30.16 $29.61 $29.72 $26.06 172,998
2017-07-19 $29.33 $30.00 $29.33 $29.92 $26.24 178,131
2017-07-18 $29.33 $29.33 $28.97 $29.23 $25.64 144,901
2017-07-17 $29.01 $29.44 $29.01 $29.14 $25.56 102,529
2017-07-14 $29.26 $29.31 $28.97 $29.20 $25.61 181,548
2017-07-13 $29.40 $29.40 $29.05 $29.20 $25.61 210,918
2017-07-12 $28.69 $29.43 $28.69 $29.32 $25.71 388,982
2017-07-11 $28.41 $28.63 $28.05 $28.58 $25.06 317,898
2017-07-10 $27.94 $28.12 $27.81 $28.06 $24.61 175,476
2017-07-07 $28.16 $28.29 $27.83 $28.09 $24.64 223,451
2017-07-06 $28.80 $28.80 $28.16 $28.24 $24.77 327,655
2017-07-05 $28.95 $29.00 $28.03 $28.52 $25.01 314,327
2017-07-03 $29.35 $29.64 $29.30 $29.60 $25.96 64,671
2017-06-30 $29.54 $29.54 $29.01 $29.18 $25.59 269,242
2017-06-29 $29.78 $29.81 $29.18 $29.39 $25.78 286,209
2017-06-28 $29.50 $29.89 $29.31 $29.77 $26.11 198,464
2017-06-27 $29.31 $29.40 $29.05 $29.31 $25.71 369,115
2017-06-26 $29.64 $29.66 $29.06 $29.11 $25.53 256,194
2017-06-23 $29.11 $29.54 $28.83 $29.52 $25.89 380,289
2017-06-22 $29.08 $29.34 $28.89 $28.99 $25.42 553,330
2017-06-21 $29.13 $29.38 $28.68 $28.95 $25.39 270,836
2017-06-20 $29.25 $29.35 $28.87 $29.11 $25.53 187,270
2017-06-19 $29.68 $30.02 $29.62 $29.70 $26.05 238,556
2017-06-16 $29.12 $29.95 $28.91 $29.95 $26.27 424,300
2017-06-15 $28.72 $29.06 $28.71 $28.98 $25.42 306,127
2017-06-14 $29.06 $29.23 $28.88 $28.94 $25.38 445,782
2017-06-13 $28.97 $29.22 $28.84 $29.05 $25.48 434,287
2017-06-12 $28.37 $28.84 $28.15 $28.81 $25.27 418,292
2017-06-09 $28.04 $28.27 $27.90 $28.23 $24.76 343,756
2017-06-08 $27.79 $27.99 $27.67 $27.93 $24.49 253,623
2017-06-07 $28.22 $28.37 $27.59 $27.68 $24.28 315,564
2017-06-06 $27.97 $28.28 $27.91 $28.21 $24.74 180,067
2017-06-05 $28.06 $28.15 $27.81 $27.95 $24.51 196,768
2017-06-02 $28.06 $28.19 $27.97 $28.06 $24.61 156,572
2017-06-01 $28.37 $28.74 $28.21 $28.32 $24.84 268,660
2017-05-31 $28.34 $28.57 $28.21 $28.27 $24.79 281,824
2017-05-30 $28.68 $28.81 $28.55 $28.72 $25.05 269,112
2017-05-26 $28.61 $28.85 $28.53 $28.81 $25.12 300,043
2017-05-25 $28.82 $29.10 $28.45 $28.58 $24.92 281,539
2017-05-24 $28.66 $28.94 $28.36 $28.93 $25.23 378,077
2017-05-23 $29.17 $29.34 $29.00 $29.05 $25.33 189,915
2017-05-22 $29.21 $29.21 $28.84 $29.03 $25.32 81,682
2017-05-19 $28.37 $29.09 $28.37 $28.99 $25.28 180,094
2017-05-18 $28.32 $28.64 $28.11 $28.32 $24.70 217,717
2017-05-17 $28.88 $28.91 $28.31 $28.35 $24.72 211,529
2017-05-16 $29.43 $29.51 $28.82 $28.89 $25.19 227,311
2017-05-15 $29.38 $29.52 $29.23 $29.25 $25.51 267,747
2017-05-12 $28.91 $29.11 $28.73 $28.98 $25.27 263,172
2017-05-11 $28.92 $29.05 $28.77 $28.84 $25.15 246,910
2017-05-10 $29.03 $29.22 $28.67 $29.06 $25.34 404,883
2017-05-09 $28.92 $28.92 $28.40 $28.74 $25.06 265,644
2017-05-08 $28.70 $28.98 $28.65 $28.85 $25.16 243,772
2017-05-05 $28.43 $28.86 $28.19 $28.81 $25.12 282,773
2017-05-04 $28.82 $28.82 $28.18 $28.38 $24.75 349,077
2017-05-03 $28.80 $29.20 $28.70 $28.90 $25.20 259,692
2017-05-02 $29.06 $29.20 $28.60 $28.78 $25.10 258,984
2017-05-01 $29.42 $29.42 $28.82 $28.93 $25.23 322,534
2017-04-28 $29.67 $29.67 $29.02 $29.07 $25.35 420,792
2017-04-27 $30.13 $30.13 $29.10 $29.42 $25.66 407,856
2017-04-26 $30.60 $30.72 $30.13 $30.14 $26.28 318,594
2017-04-25 $30.04 $30.57 $29.98 $30.52 $26.62 246,600
2017-04-24 $30.39 $30.39 $30.03 $30.04 $26.20 216,690
2017-04-21 $29.73 $30.01 $29.51 $29.98 $26.14 241,866
2017-04-20 $29.87 $29.95 $29.57 $29.74 $25.94 289,778
2017-04-19 $30.21 $30.33 $29.62 $29.69 $25.89 225,375
2017-04-18 $30.31 $30.55 $30.07 $30.23 $26.36 149,159
2017-04-17 $30.09 $30.66 $30.09 $30.48 $26.58 210,707
2017-04-13 $30.92 $30.92 $30.00 $30.04 $26.20 220,878
2017-04-12 $30.88 $31.13 $30.67 $30.85 $26.90 192,758
2017-04-11 $30.85 $31.03 $30.57 $30.86 $26.91 250,004
2017-04-10 $30.62 $31.14 $30.44 $30.95 $26.99 451,190
2017-04-07 $30.56 $30.56 $30.19 $30.33 $26.45 237,704
2017-04-06 $30.43 $30.63 $30.27 $30.39 $26.50 276,115
2017-04-05 $30.33 $30.65 $30.05 $30.27 $26.40 546,809
2017-04-04 $30.29 $30.78 $30.09 $30.74 $26.81 249,282
2017-04-03 $30.38 $30.52 $30.13 $30.33 $26.45 433,030
2017-03-31 $30.64 $30.71 $30.42 $30.50 $26.60 382,483
2017-03-30 $31.20 $31.27 $30.47 $30.56 $26.65 343,339
2017-03-29 $31.23 $31.25 $30.75 $31.16 $27.17 353,508
2017-03-28 $30.83 $31.44 $30.59 $31.35 $27.34 206,905
2017-03-27 $30.71 $30.94 $30.65 $30.69 $26.76 173,422
2017-03-24 $31.01 $31.06 $30.71 $30.87 $26.92 151,723
2017-03-23 $30.99 $31.04 $30.59 $30.82 $26.88 213,743
2017-03-22 $30.56 $31.08 $30.27 $31.04 $27.07 202,305
2017-03-21 $31.08 $31.26 $30.53 $30.62 $26.70 267,451
2017-03-20 $30.87 $30.96 $30.58 $30.75 $26.82 264,762
2017-03-17 $31.11 $31.35 $30.81 $30.92 $26.96 249,133
2017-03-16 $30.72 $31.14 $30.72 $31.02 $27.05 305,382
2017-03-15 $30.22 $30.81 $30.15 $30.73 $26.80 469,968
2017-03-14 $30.37 $30.44 $30.04 $30.16 $26.30 190,715
2017-03-13 $30.59 $30.60 $30.21 $30.58 $26.67 231,088
2017-03-10 $31.00 $31.00 $30.17 $30.53 $26.62 425,074
2017-03-09 $30.16 $30.78 $30.05 $30.62 $26.70 328,215
2017-03-08 $30.75 $31.03 $30.21 $30.24 $26.37 258,786
2017-03-07 $30.99 $31.00 $30.68 $30.93 $26.97 257,095
2017-03-06 $30.60 $30.88 $30.52 $30.85 $26.90 198,816
2017-03-03 $30.80 $30.92 $30.59 $30.75 $26.82 375,006
2017-03-02 $30.71 $30.98 $30.62 $30.85 $26.90 278,088
2017-03-01 $31.39 $31.39 $30.70 $30.91 $26.96 633,088
2017-02-28 $31.69 $31.69 $31.24 $31.28 $27.15 283,811
2017-02-27 $31.73 $31.93 $31.40 $31.93 $27.71 311,175
2017-02-24 $32.72 $32.72 $31.31 $31.54 $27.37 398,599
2017-02-23 $32.92 $32.94 $32.48 $32.64 $28.33 254,047
2017-02-22 $32.35 $32.53 $32.13 $32.48 $28.19 242,633
2017-02-21 $32.82 $32.86 $32.59 $32.86 $28.52 176,124
2017-02-17 $32.43 $32.92 $32.34 $32.72 $28.40 160,985
2017-02-16 $32.56 $32.88 $32.52 $32.80 $28.47 233,013
2017-02-15 $32.51 $32.67 $32.34 $32.67 $28.35 265,315
2017-02-14 $32.47 $32.52 $32.12 $32.49 $28.20 107,464
2017-02-13 $32.70 $32.70 $32.16 $32.43 $28.14 182,789
2017-02-10 $32.61 $32.79 $32.48 $32.62 $28.31 159,309
2017-02-09 $32.52 $32.63 $32.21 $32.31 $28.04 143,954
2017-02-08 $31.92 $32.27 $31.67 $32.13 $27.88 134,905
2017-02-07 $32.28 $32.36 $31.88 $32.04 $27.81 205,135
2017-02-06 $33.03 $33.08 $32.29 $32.45 $28.16 147,333
2017-02-03 $33.12 $33.34 $32.65 $32.93 $28.58 1,729
2017-02-02 $33.16 $33.24 $32.69 $32.95 $28.60 1,684
2017-02-01 $33.06 $33.11 $32.68 $33.02 $28.66 420,946
2017-01-31 $33.09 $33.09 $32.53 $32.88 $28.54 414,335
2017-01-30 $33.33 $33.33 $32.57 $32.61 $28.30 378,475
2017-01-27 $33.43 $33.60 $33.06 $33.17 $28.79 193,967
2017-01-26 $33.96 $33.96 $33.19 $33.38 $28.97 212,548
2017-01-25 $33.57 $33.89 $33.45 $33.81 $29.34 304,978
2017-01-24 $32.63 $33.48 $32.63 $33.47 $29.05 298,873
2017-01-23 $33.43 $33.43 $32.82 $33.02 $28.66 290,826
2017-01-20 $33.51 $33.77 $33.28 $33.34 $28.93 154,528
2017-01-19 $33.48 $33.74 $33.10 $33.28 $28.88 148,010
2017-01-18 $34.46 $34.62 $33.60 $33.65 $29.20 137,982
2017-01-17 $34.53 $34.77 $34.39 $34.55 $29.98 121,482
2017-01-13 $34.46 $34.53 $34.30 $34.37 $29.83 68,696
2017-01-12 $34.79 $34.79 $34.31 $34.43 $29.88 84,533
2017-01-11 $34.62 $34.68 $34.13 $34.60 $30.03 136,846
2017-01-10 $34.84 $34.98 $34.45 $34.49 $29.93 122,076
2017-01-09 $34.81 $34.94 $34.49 $34.65 $30.07 134,063
2017-01-06 $34.76 $35.09 $34.64 $34.96 $30.34 163,713
2017-01-05 $34.80 $35.17 $34.71 $34.88 $30.27 127,886
2017-01-04 $35.11 $35.25 $34.97 $35.23 $30.57 78,990
2017-01-03 $35.15 $35.43 $34.78 $35.03 $30.40 170,322
2016-12-30 $34.82 $35.36 $34.68 $34.76 $30.17 115,389
2016-12-29 $34.79 $35.15 $34.77 $34.94 $30.32 86,672
2016-12-28 $34.78 $35.19 $34.78 $34.84 $30.24 87,748
2016-12-27 $33.99 $35.46 $33.72 $34.88 $30.27 62,066
2016-12-23 $35.41 $35.59 $34.93 $35.02 $30.39 166,661
2016-12-22 $35.80 $35.91 $35.55 $35.67 $30.96 145,575
2016-12-21 $35.63 $36.39 $35.63 $35.90 $31.16 121,250
2016-12-20 $35.60 $36.00 $35.58 $35.84 $31.10 166,771
2016-12-19 $36.18 $36.18 $35.52 $35.61 $30.90 152,528
2016-12-16 $35.77 $36.32 $35.65 $36.04 $31.28 202,057
2016-12-15 $35.18 $35.70 $35.01 $35.57 $30.87 113,763
2016-12-14 $36.56 $36.65 $35.38 $35.47 $30.78 155,994
2016-12-13 $36.60 $36.85 $36.41 $36.55 $31.72 162,547
2016-12-12 $35.85 $36.67 $35.85 $36.37 $31.56 223,829
2016-12-09 $35.06 $35.38 $35.04 $35.22 $30.57 186,515
2016-12-08 $34.99 $35.08 $34.49 $35.06 $30.43 127,735
2016-12-07 $34.78 $35.03 $34.57 $34.95 $30.33 126,369
2016-12-06 $33.81 $34.97 $33.81 $34.77 $30.18 216,361
2016-12-05 $33.95 $34.23 $33.69 $34.08 $29.58 136,513
2016-12-02 $33.96 $34.06 $33.56 $33.69 $29.24 151,017
2016-12-01 $34.91 $34.93 $33.93 $34.02 $29.52 153,850
2016-11-30 $33.84 $34.68 $33.84 $34.32 $29.79 275,870
2016-11-29 $32.70 $32.96 $32.37 $32.91 $28.44 145,240
2016-11-28 $33.54 $33.85 $33.08 $33.16 $28.65 154,457
2016-11-25 $33.55 $33.77 $33.12 $33.37 $28.83 40,521
2016-11-23 $33.81 $33.84 $33.59 $33.67 $29.09 87,840
2016-11-22 $34.00 $34.23 $33.76 $34.12 $29.48 138,835
2016-11-21 $33.72 $33.92 $33.40 $33.92 $29.31 162,571
2016-11-18 $32.91 $33.24 $32.84 $33.11 $28.61 92,297
2016-11-17 $33.37 $33.52 $32.92 $32.94 $28.46 180,436
2016-11-16 $32.94 $33.32 $32.70 $33.02 $28.53 171,933
2016-11-15 $32.35 $33.19 $32.16 $33.09 $28.59 108,876
2016-11-14 $31.77 $32.13 $31.35 $31.99 $27.64 149,242
2016-11-11 $32.18 $32.18 $31.60 $31.77 $27.45 108,375
2016-11-10 $32.49 $32.77 $32.30 $32.43 $28.02 181,370
2016-11-09 $32.46 $32.88 $32.27 $32.83 $28.37 78,757
2016-11-08 $32.58 $33.04 $32.46 $32.70 $28.26 151,221
2016-11-07 $32.36 $32.79 $32.36 $32.66 $28.22 102,789
2016-11-04 $32.40 $32.65 $32.14 $32.27 $27.88 254,241
2016-11-03 $32.58 $32.81 $32.47 $32.66 $28.22 104,582
2016-11-02 $32.68 $33.04 $32.52 $32.60 $28.17 124,668
2016-11-01 $32.79 $33.05 $32.63 $32.99 $28.51 234,591
2016-10-31 $32.34 $32.91 $32.34 $32.48 $28.07 242,665
2016-10-28 $33.16 $33.29 $32.31 $32.40 $28.00 180,068
2016-10-27 $32.87 $33.79 $32.72 $33.50 $28.95 213,338
2016-10-26 $32.55 $32.90 $32.41 $32.63 $28.20 156,331
2016-10-25 $33.10 $33.50 $32.82 $32.86 $28.39 175,786
2016-10-24 $33.11 $33.50 $32.69 $33.08 $28.58 346,311
2016-10-21 $32.36 $32.90 $32.11 $32.74 $28.29 84,125
2016-10-20 $32.60 $32.84 $32.27 $32.65 $28.21 83,287
2016-10-19 $32.82 $33.11 $32.69 $32.77 $28.32 137,399
2016-10-18 $32.57 $32.67 $32.39 $32.51 $28.09 72,608
2016-10-17 $32.39 $32.53 $32.17 $32.38 $27.98 114,915
2016-10-14 $33.00 $33.00 $32.37 $32.41 $28.01 173,477
2016-10-13 $32.23 $32.98 $32.05 $32.86 $28.39 176,817
2016-10-12 $32.35 $32.77 $32.13 $32.48 $28.07 80,192
2016-10-11 $32.47 $32.82 $32.47 $32.55 $28.13 117,659
2016-10-10 $32.48 $32.82 $32.40 $32.77 $28.32 61,240
2016-10-07 $32.55 $32.60 $31.73 $32.17 $27.80 131,863
2016-10-06 $32.26 $32.82 $31.98 $32.60 $28.17 177,647
2016-10-05 $31.68 $32.25 $31.49 $32.15 $27.78 153,447
2016-10-04 $31.59 $31.89 $31.17 $31.29 $27.04 95,325
2016-10-03 $31.35 $31.60 $31.07 $31.54 $27.25 124,970
2016-09-30 $31.80 $31.89 $31.28 $31.32 $27.06 378,627
2016-09-29 $31.07 $32.16 $30.76 $31.55 $27.26 652,138
2016-09-28 $30.08 $31.18 $30.06 $31.00 $26.79 540,178
2016-09-27 $29.77 $30.21 $29.74 $29.82 $25.77 207,412
2016-09-26 $30.31 $30.57 $29.99 $30.06 $25.97 254,326
2016-09-23 $30.47 $30.74 $29.88 $30.10 $26.01 166,669
2016-09-22 $30.50 $30.93 $30.40 $30.69 $26.52 767,461
2016-09-21 $30.06 $30.09 $29.44 $29.97 $25.90 308,118
2016-09-20 $29.95 $30.33 $29.83 $29.83 $25.78 180,990
2016-09-19 $30.15 $30.20 $29.93 $30.03 $25.95 147,858
2016-09-16 $29.50 $29.91 $29.49 $29.88 $25.82 254,947
2016-09-15 $29.89 $30.02 $29.67 $29.93 $25.86 71,449
2016-09-14 $29.61 $30.19 $29.38 $29.72 $25.68 163,773
2016-09-13 $30.02 $30.07 $29.34 $29.66 $25.63 140,824
2016-09-12 $30.36 $30.76 $30.07 $30.43 $26.29 159,912
2016-09-09 $30.95 $31.04 $30.33 $30.59 $26.43 149,435
2016-09-08 $31.60 $31.95 $31.33 $31.42 $27.15 173,403
2016-09-07 $31.76 $31.79 $31.24 $31.55 $27.26 53,511
2016-09-06 $31.52 $31.73 $31.50 $31.64 $27.34 68,668
2016-09-02 $30.71 $31.47 $30.71 $31.42 $27.15 121,874
2016-09-01 $30.29 $30.62 $30.13 $30.58 $26.42 85,635
2016-08-31 $30.65 $30.75 $30.19 $30.46 $26.32 134,268
2016-08-30 $30.72 $30.99 $30.71 $30.96 $26.62 136,270
2016-08-29 $30.83 $31.07 $30.69 $30.75 $26.44 150,070
2016-08-26 $31.51 $31.51 $30.58 $30.82 $26.50 202,021
2016-08-25 $31.72 $31.72 $31.15 $31.20 $26.83 94,499
2016-08-24 $31.45 $31.90 $31.45 $31.78 $27.33 83,756
2016-08-23 $31.33 $31.85 $31.28 $31.73 $27.28 197,652
2016-08-22 $31.20 $31.52 $30.96 $31.44 $27.03 126,897
2016-08-19 $31.33 $31.65 $31.27 $31.51 $27.09 91,407
2016-08-18 $31.57 $31.91 $31.49 $31.77 $27.32 78,232
2016-08-17 $31.42 $31.50 $31.11 $31.38 $26.98 96,324
2016-08-16 $31.64 $31.96 $31.38 $31.64 $27.21 118,344
2016-08-15 $32.00 $32.04 $31.29 $31.67 $27.23 113,994
2016-08-12 $31.57 $31.93 $31.52 $31.78 $27.33 74,679
2016-08-11 $31.05 $31.70 $31.03 $31.53 $27.11 102,758
2016-08-10 $31.16 $31.40 $30.79 $31.01 $26.66 89,354
2016-08-09 $30.92 $31.24 $30.85 $30.99 $26.65 88,534
2016-08-08 $30.52 $30.97 $30.48 $30.74 $26.43 141,262
2016-08-05 $30.37 $30.37 $30.04 $30.32 $26.07 78,198
2016-08-04 $30.21 $30.81 $30.21 $30.51 $26.23 131,501
2016-08-03 $29.72 $30.38 $29.52 $30.33 $26.08 118,552
2016-08-02 $30.20 $30.67 $29.29 $29.72 $25.55 289,576
2016-08-01 $30.20 $30.53 $29.26 $29.39 $25.27 238,675
2016-07-29 $30.45 $31.01 $30.30 $30.69 $26.39 130,823
2016-07-28 $30.54 $30.79 $30.37 $30.65 $26.35 133,143
2016-07-27 $30.73 $31.04 $30.41 $30.51 $26.23 119,944
2016-07-26 $30.53 $31.02 $30.41 $30.74 $26.43 97,703
2016-07-25 $31.51 $31.51 $30.66 $30.73 $26.42 124,361
2016-07-22 $31.79 $31.90 $31.43 $31.79 $27.33 65,573
2016-07-21 $31.84 $32.05 $31.69 $31.75 $27.30 61,760
2016-07-20 $31.65 $32.09 $31.56 $31.90 $27.43 106,073
2016-07-19 $32.24 $32.24 $31.60 $31.80 $27.34 138,564
2016-07-18 $31.98 $32.42 $31.70 $32.38 $27.84 77,656
2016-07-15 $32.20 $32.31 $32.02 $32.08 $27.58 113,441
2016-07-14 $32.15 $32.41 $32.01 $32.18 $27.67 139,412
2016-07-13 $32.01 $32.32 $31.82 $31.87 $27.40 137,840
2016-07-12 $31.94 $32.35 $31.93 $32.14 $27.64 133,118
2016-07-11 $31.35 $31.70 $31.30 $31.52 $27.10 119,440
2016-07-08 $31.68 $31.88 $31.24 $31.30 $26.91 127,193
2016-07-07 $32.00 $32.13 $31.44 $31.49 $27.08 217,765
2016-07-06 $31.51 $31.75 $31.06 $31.69 $27.25 121,777
2016-07-05 $31.45 $31.97 $31.41 $31.59 $27.16 146,083
2016-07-01 $31.72 $31.92 $31.52 $31.74 $27.29 117,450
2016-06-30 $30.87 $31.70 $30.85 $31.56 $27.14 200,774
2016-06-29 $30.41 $31.12 $30.41 $30.99 $26.65 143,691
2016-06-28 $30.22 $30.57 $29.83 $30.17 $25.94 108,159
2016-06-27 $30.00 $30.29 $29.54 $29.66 $25.50 156,901
2016-06-24 $30.17 $30.82 $30.14 $30.38 $26.12 220,447
2016-06-23 $31.45 $31.83 $31.28 $31.69 $27.25 118,908
2016-06-22 $31.62 $31.62 $30.83 $31.06 $26.71 122,559
2016-06-21 $31.27 $31.69 $31.10 $31.47 $27.06 306,176
2016-06-20 $31.43 $31.66 $31.20 $31.44 $27.03 132,914
2016-06-17 $30.88 $31.09 $30.71 $30.89 $26.56 171,317
2016-06-16 $30.34 $30.82 $30.03 $30.60 $26.31 123,816
2016-06-15 $30.70 $31.22 $30.66 $30.72 $26.41 163,693
2016-06-14 $30.89 $31.43 $30.89 $30.91 $26.58 218,162
2016-06-13 $31.10 $31.46 $30.85 $31.02 $26.67 161,366
2016-06-10 $31.69 $31.98 $31.19 $31.26 $26.88 214,132
2016-06-09 $32.05 $32.62 $31.84 $31.89 $27.42 180,262
2016-06-08 $33.93 $34.11 $32.34 $32.50 $27.95 246,485
2016-06-07 $32.78 $33.59 $32.78 $33.52 $28.82 253,782
2016-06-06 $32.28 $32.78 $32.26 $32.78 $28.19 156,562
2016-06-03 $31.83 $32.18 $31.72 $32.11 $27.61 132,166
2016-06-02 $31.46 $31.72 $31.16 $31.60 $27.17 139,650
2016-06-01 $31.51 $31.82 $31.30 $31.82 $27.36 192,084
2016-05-31 $32.26 $32.47 $31.64 $31.83 $27.24 180,988
2016-05-27 $32.18 $32.50 $31.93 $32.40 $27.73 166,744
2016-05-26 $32.45 $32.82 $32.21 $32.38 $27.71 130,339
2016-05-25 $31.77 $32.27 $31.66 $32.20 $27.56 116,572
2016-05-24 $31.32 $31.87 $31.31 $31.50 $26.96 211,899
2016-05-23 $31.05 $31.22 $30.87 $30.88 $26.43 86,639
2016-05-20 $31.19 $31.51 $31.06 $31.24 $26.74 242,741
2016-05-19 $31.27 $31.27 $30.63 $31.10 $26.62 289,683
2016-05-18 $31.67 $31.93 $31.39 $31.56 $27.01 311,489
2016-05-17 $31.79 $32.31 $31.68 $31.81 $27.22 285,984
2016-05-16 $31.36 $31.93 $31.36 $31.89 $27.29 204,499
2016-05-13 $31.27 $31.43 $30.94 $30.99 $26.52 166,350
2016-05-12 $31.88 $32.20 $31.18 $31.34 $26.82 277,869
2016-05-11 $31.81 $32.15 $31.22 $31.61 $27.05 261,590
2016-05-10 $31.42 $32.19 $31.33 $32.03 $27.41 209,720
2016-05-09 $31.72 $31.72 $30.94 $31.21 $26.71 342,297
2016-05-06 $30.95 $32.10 $30.87 $31.93 $27.33 338,847
2016-05-05 $32.35 $32.37 $31.07 $31.15 $26.66 428,558
2016-05-04 $31.81 $31.99 $31.19 $31.42 $26.89 322,157
2016-05-03 $31.88 $31.95 $31.41 $31.67 $27.10 375,756
2016-05-02 $33.15 $33.17 $32.08 $32.38 $27.71 389,269
2016-04-29 $33.57 $33.88 $32.98 $32.98 $28.22 300,541
2016-04-28 $33.09 $34.06 $32.60 $33.50 $28.67 363,316
2016-04-27 $33.31 $33.61 $32.90 $33.11 $28.34 279,054
2016-04-26 $32.71 $33.37 $32.64 $33.10 $28.33 372,787
2016-04-25 $31.86 $32.48 $31.70 $32.45 $27.77 218,724
2016-04-22 $32.02 $32.62 $31.79 $32.05 $27.43 183,146
2016-04-21 $32.57 $32.65 $31.69 $31.84 $27.25 223,196
2016-04-20 $32.18 $33.04 $31.89 $32.51 $27.82 283,309
2016-04-19 $31.88 $32.53 $31.69 $32.34 $27.68 223,502
2016-04-18 $30.54 $31.75 $30.51 $31.61 $27.05 187,516
2016-04-15 $31.19 $31.48 $31.06 $31.12 $26.63 218,252
2016-04-14 $31.58 $31.88 $31.43 $31.58 $27.03 299,747
2016-04-13 $31.95 $32.10 $31.39 $31.51 $26.97 276,751
2016-04-12 $31.16 $32.16 $31.11 $31.90 $27.30 1,009,763
2016-04-11 $31.72 $32.06 $30.52 $30.95 $26.49 1,106,738
2016-04-08 $31.92 $32.07 $31.34 $31.43 $26.90 450,039
2016-04-07 $31.21 $31.22 $30.82 $30.92 $26.46 469,738
2016-04-06 $31.01 $31.56 $30.86 $31.47 $26.93 442,057
2016-04-05 $30.90 $31.40 $30.79 $30.91 $26.45 444,323
2016-04-04 $32.50 $32.74 $31.39 $31.51 $26.97 382,276
2016-04-01 $32.80 $32.86 $32.23 $32.64 $27.93 353,740
2016-03-31 $33.24 $33.89 $33.24 $33.40 $28.58 269,306
2016-03-30 $33.48 $33.93 $33.14 $33.34 $28.53 321,194
2016-03-29 $32.67 $33.32 $32.46 $33.12 $28.34 289,656
2016-03-28 $32.90 $33.25 $32.77 $33.21 $28.42 272,324
2016-03-24 $32.03 $33.18 $32.01 $32.98 $28.22 450,873
2016-03-23 $34.07 $34.07 $32.39 $32.67 $27.96 1,212,987
2016-03-22 $33.95 $34.60 $33.82 $34.14 $29.22 426,510
2016-03-21 $34.29 $34.54 $33.95 $34.17 $29.24 294,737
2016-03-18 $35.35 $35.48 $34.40 $34.40 $29.44 498,393
2016-03-17 $34.99 $35.27 $34.61 $35.10 $30.04 432,866
2016-03-16 $34.49 $34.67 $33.86 $34.54 $29.56 1,222,638
2016-03-15 $33.06 $34.40 $33.05 $34.26 $29.32 347,254
2016-03-14 $33.21 $33.57 $33.03 $33.40 $28.58 243,471
2016-03-11 $33.42 $33.64 $33.15 $33.56 $28.72 206,442
2016-03-10 $33.25 $33.51 $32.35 $32.70 $27.99 306,629
2016-03-09 $33.53 $34.00 $33.23 $33.32 $28.52 275,857
2016-03-08 $33.42 $33.53 $32.73 $33.11 $28.34 265,580
2016-03-07 $33.20 $34.00 $33.12 $33.57 $28.73 337,466
2016-03-04 $32.82 $33.21 $32.61 $33.14 $28.36 272,544
2016-03-03 $32.28 $33.04 $32.18 $32.67 $27.96 296,159
2016-03-02 $31.81 $32.40 $31.19 $32.35 $27.69 289,041
2016-03-01 $32.11 $32.40 $31.69 $32.15 $27.40 238,645
2016-02-29 $31.69 $32.30 $31.51 $31.86 $27.15 232,994
2016-02-26 $32.14 $32.34 $31.28 $31.57 $26.90 241,265
2016-02-25 $31.22 $31.63 $30.70 $31.50 $26.84 206,783
2016-02-24 $29.87 $31.45 $29.79 $31.30 $26.67 335,704
2016-02-23 $30.95 $31.24 $30.19 $30.90 $26.33 301,174
2016-02-22 $31.32 $31.80 $31.08 $31.27 $26.65 357,679
2016-02-19 $30.13 $30.97 $29.95 $30.82 $26.26 364,129
2016-02-18 $31.35 $31.37 $30.36 $30.72 $26.18 246,100
2016-02-17 $30.16 $30.96 $29.81 $30.93 $26.36 354,556
2016-02-16 $30.30 $30.37 $29.24 $29.60 $25.22 299,925
2016-02-12 $29.60 $30.17 $29.19 $29.67 $25.28 397,609
2016-02-11 $29.13 $29.75 $28.47 $29.12 $24.81 379,057
2016-02-10 $30.30 $30.66 $29.68 $29.73 $25.33 335,722
2016-02-09 $30.76 $31.06 $30.10 $30.58 $26.06 581,860
2016-02-08 $30.50 $31.49 $30.29 $31.24 $26.62 323,276
2016-02-05 $31.44 $31.88 $30.90 $31.40 $26.76 626,851
2016-02-04 $31.03 $31.83 $30.96 $31.76 $27.06 544,547
2016-02-03 $30.05 $30.75 $28.74 $30.74 $26.19 608,743
2016-02-02 $28.50 $29.40 $28.27 $29.26 $24.93 622,111
2016-02-01 $30.09 $30.21 $29.21 $29.98 $25.55 299,417
2016-01-29 $30.70 $30.87 $30.02 $30.61 $26.08 417,068
2016-01-28 $29.78 $30.75 $29.45 $30.60 $26.08 573,037
2016-01-27 $28.84 $29.67 $28.30 $28.87 $24.60 489,638
2016-01-26 $28.40 $29.18 $28.07 $28.93 $24.65 277,248
2016-01-25 $28.65 $28.94 $27.58 $27.64 $23.55 460,917
2016-01-22 $27.93 $29.16 $27.93 $29.03 $24.74 775,404
2016-01-21 $26.54 $27.54 $26.21 $27.12 $23.11 697,032
2016-01-20 $26.37 $26.88 $25.55 $26.50 $22.58 679,310
2016-01-19 $28.07 $28.37 $26.79 $27.25 $23.22 578,152
2016-01-15 $28.35 $28.78 $27.78 $28.69 $24.45 417,001
2016-01-14 $28.32 $29.59 $28.29 $29.38 $25.04 361,081
2016-01-13 $29.41 $29.63 $27.87 $28.15 $23.99 282,360
2016-01-12 $29.29 $29.42 $28.05 $29.10 $24.80 735,817
2016-01-11 $30.10 $30.20 $28.85 $28.98 $24.69 561,527
2016-01-08 $30.12 $30.27 $29.36 $29.93 $25.50 262,523
2016-01-07 $30.20 $30.92 $29.96 $30.09 $25.64 234,217
2016-01-06 $31.34 $31.62 $30.90 $31.03 $26.44 235,595
2016-01-05 $31.87 $32.28 $31.51 $32.06 $27.32 343,712
2016-01-04 $32.31 $32.67 $31.78 $32.15 $27.40 369,732
2015-12-31 $32.21 $32.75 $32.21 $32.52 $27.71 154,961
2015-12-30 $32.72 $32.88 $32.15 $32.45 $27.65 165,747
2015-12-29 $32.95 $33.32 $32.60 $32.91 $28.04 331,287
2015-12-28 $32.20 $32.87 $31.99 $32.62 $27.80 246,331
2015-12-24 $32.80 $33.06 $32.58 $32.83 $27.98 85,310
2015-12-23 $31.84 $32.96 $31.84 $32.84 $27.98 314,929
2015-12-22 $30.98 $31.53 $30.40 $31.46 $26.81 299,594
2015-12-21 $31.03 $31.57 $30.63 $30.88 $26.31 241,095
2015-12-18 $30.32 $31.72 $30.24 $31.15 $26.54 395,783
2015-12-17 $30.39 $30.66 $30.11 $30.48 $25.97 416,058
2015-12-16 $30.06 $30.87 $29.88 $30.62 $26.09 479,687
2015-12-15 $29.92 $30.63 $29.92 $30.32 $25.84 288,436
2015-12-14 $28.91 $29.80 $28.66 $29.73 $25.33 338,161
2015-12-11 $29.48 $29.55 $28.88 $28.97 $24.69 281,955
2015-12-10 $29.70 $30.58 $29.65 $30.01 $25.57 181,107
2015-12-09 $29.77 $31.02 $29.74 $29.99 $25.56 208,424
2015-12-08 $29.41 $30.18 $29.30 $29.79 $25.38 288,563
2015-12-07 $30.76 $30.76 $29.75 $29.92 $25.50 286,352
2015-12-04 $31.64 $31.88 $30.98 $31.32 $26.69 260,126
2015-12-03 $32.11 $32.41 $31.90 $32.06 $27.32 214,149
2015-12-02 $32.23 $32.73 $31.73 $31.84 $27.13 286,929
2015-12-01 $32.43 $32.94 $32.43 $32.64 $27.81 231,400
2015-11-30 $31.93 $32.61 $31.91 $32.43 $27.52 470,911
2015-11-27 $31.88 $32.00 $31.63 $31.81 $26.99 72,258
2015-11-25 $32.29 $32.61 $31.92 $32.21 $27.33 493,936
2015-11-24 $32.04 $32.95 $31.96 $32.53 $27.60 316,892
2015-11-23 $31.16 $32.21 $31.01 $31.69 $26.89 293,638
2015-11-20 $31.76 $32.05 $31.30 $31.37 $26.62 160,283
2015-11-19 $31.84 $32.25 $31.52 $31.89 $27.06 222,305
2015-11-18 $32.29 $32.65 $31.67 $32.00 $27.15 470,894
2015-11-17 $32.03 $32.42 $31.61 $32.17 $27.30 260,452
2015-11-16 $31.08 $32.09 $31.01 $31.99 $27.14 208,509
2015-11-13 $31.06 $31.50 $30.80 $31.05 $26.35 208,185
2015-11-12 $31.44 $31.99 $31.16 $31.27 $26.53 237,125
2015-11-11 $32.42 $32.72 $31.84 $31.96 $27.12 248,234
2015-11-10 $32.04 $32.48 $31.87 $32.45 $27.53 215,606
2015-11-09 $32.79 $33.31 $31.88 $32.24 $27.36 470,495
2015-11-06 $33.36 $33.63 $32.68 $32.81 $27.84 816,747
2015-11-05 $33.73 $34.32 $33.70 $33.79 $28.67 748,118
2015-11-04 $34.08 $34.41 $33.59 $33.89 $28.76 668,259
2015-11-03 $33.53 $34.41 $33.36 $34.34 $29.14 550,852
2015-11-02 $33.26 $33.51 $33.18 $33.39 $28.33 599,731
2015-10-30 $33.65 $33.70 $33.05 $33.25 $28.21 697,531
2015-10-29 $33.18 $33.71 $33.06 $33.51 $28.43 479,738
2015-10-28 $32.78 $33.56 $32.71 $33.24 $28.20 469,378
2015-10-27 $32.81 $33.14 $32.46 $32.60 $27.66 554,285
2015-10-26 $33.09 $33.47 $32.97 $33.19 $28.16 700,730
2015-10-23 $33.20 $33.60 $32.91 $33.19 $28.16 258,081
2015-10-22 $33.38 $33.90 $33.23 $33.49 $28.42 490,760
2015-10-21 $33.24 $33.42 $32.89 $33.16 $28.14 274,991
2015-10-20 $33.36 $33.97 $32.98 $33.48 $28.41 249,088
2015-10-19 $34.26 $34.35 $33.08 $33.24 $28.20 395,827
2015-10-16 $34.79 $35.00 $34.26 $34.58 $29.34 298,794
2015-10-15 $34.54 $34.86 $34.12 $34.64 $29.39 223,193
2015-10-14 $34.25 $34.97 $34.25 $34.78 $29.51 249,385
2015-10-13 $34.13 $34.85 $33.87 $34.27 $29.08 281,227
2015-10-12 $34.82 $35.05 $34.00 $34.45 $29.23 455,552
2015-10-09 $34.83 $35.40 $34.76 $35.25 $29.91 408,117
2015-10-08 $33.62 $34.94 $33.46 $34.74 $29.48 352,010
2015-10-07 $34.10 $34.85 $33.35 $33.59 $28.50 493,772
2015-10-06 $32.45 $33.83 $32.39 $33.70 $28.59 366,224
2015-10-05 $32.30 $32.80 $32.13 $32.42 $27.51 513,906
2015-10-02 $31.01 $31.92 $31.01 $31.83 $27.01 347,430
2015-10-01 $32.39 $32.56 $30.92 $31.16 $26.44 393,167
2015-09-30 $31.39 $32.02 $30.95 $31.61 $26.82 366,022
2015-09-29 $30.84 $31.55 $30.78 $31.17 $26.45 234,998
2015-09-28 $31.01 $31.17 $30.74 $30.76 $26.10 301,341
2015-09-25 $31.39 $31.44 $30.91 $31.27 $26.53 402,459
2015-09-24 $30.38 $31.12 $30.35 $31.04 $26.34 519,161
2015-09-23 $32.31 $32.53 $31.00 $31.04 $26.34 347,490
2015-09-22 $31.99 $32.31 $31.72 $32.14 $27.27 277,492
2015-09-21 $32.05 $32.73 $31.83 $32.47 $27.55 397,986
2015-09-18 $32.05 $32.21 $31.31 $31.89 $27.06 408,523
2015-09-17 $32.04 $32.84 $31.37 $32.29 $27.40 553,259
2015-09-16 $31.05 $32.18 $31.05 $32.09 $27.23 661,378
2015-09-15 $31.46 $31.99 $30.60 $30.66 $26.01 584,469
2015-09-14 $31.73 $31.73 $30.95 $31.24 $26.51 445,218
2015-09-11 $32.29 $32.42 $31.74 $31.77 $26.96 253,715
2015-09-10 $32.49 $32.99 $32.11 $32.66 $27.71 214,011
2015-09-09 $33.48 $33.97 $32.39 $32.47 $27.55 287,521
2015-09-08 $33.40 $33.78 $33.01 $33.40 $28.34 229,463
2015-09-04 $32.52 $33.27 $32.50 $32.98 $27.98 284,500
2015-09-03 $33.53 $34.53 $32.95 $33.13 $28.11 665,297
2015-09-02 $33.90 $34.05 $32.44 $33.59 $28.50 523,744
2015-09-01 $34.05 $34.60 $33.47 $33.75 $28.52 434,889
2015-08-31 $33.82 $35.49 $32.78 $35.25 $29.79 625,482
2015-08-28 $33.01 $34.89 $32.59 $34.48 $29.13 673,941
2015-08-27 $32.63 $33.36 $32.29 $33.23 $28.08 2,114,942
2015-08-26 $32.34 $32.55 $31.59 $31.79 $26.86 1,239,387
Recent Imperial Oil Ltd (IMO) News

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.