James River Group Holdings Ltd (JRVR) Exchange: NASDAQ

Data as of May 18, 2022

$25.99 ($0.68) 2.69%

James River Group Holdings Ltd - Daily Information
Click for more stock information on James River Group Holdings Ltd.
Daily Information Data
Date May 18, 2022
Open $25.19
Previous Close $25.99
High $26.53
Low $25.19
Adjusted Open $25.19
Previous Adjusted Close $25.99
Adjusted High $26.53
Adjusted Low $25.19

About James River Group Holdings Ltd (JRVR)

James River Group Holdings, Ltd. is a Bermuda-based insurance holding company which owns and operates a group of specialty insurance and reinsurance companies. The Company operates in three specialty property-casualty insurance and reinsurance segments: Excess and Surplus Lines, Specialty Admitted Insurance and Casualty Reinsurance. Each of the Company’s regulated insurance subsidiaries are rated “A-” (Excellent) by A.M. Best Company. Visit James River Group Holdings, Ltd. on the web at www.jrgh.net.

Historical Stock Data for James River Group Holdings Ltd (JRVR)

Date Open High Low Close Adj.Close Volume
2022-05-18 $25.19 $26.53 $25.19 $25.99 $25.99 522,441
2022-05-17 $25.33 $25.62 $24.95 $25.31 $25.31 210,591
2022-05-16 $25.45 $25.65 $24.97 $25.29 $25.29 314,488
2022-05-13 $24.73 $25.56 $24.27 $25.52 $25.52 384,428
2022-05-12 $24.55 $25.28 $24.42 $24.79 $24.79 485,796
2022-05-11 $24.36 $25.38 $24.30 $24.71 $24.71 520,377
2022-05-10 $23.66 $25.09 $22.94 $24.09 $24.09 774,311
2022-05-09 $22.41 $22.56 $22.03 $22.28 $22.28 275,314
2022-05-06 $22.51 $22.88 $22.17 $22.59 $22.59 140,143
2022-05-05 $23.17 $23.17 $22.29 $22.55 $22.55 200,862
2022-05-04 $23.64 $23.80 $22.94 $23.45 $23.45 178,248
2022-05-03 $23.73 $23.83 $23.12 $23.49 $23.49 171,409
2022-05-02 $23.78 $23.79 $23.23 $23.69 $23.69 282,036
2022-04-29 $24.31 $24.52 $23.66 $23.71 $23.71 203,620
2022-04-28 $23.76 $24.43 $23.37 $24.36 $24.36 199,838
2022-04-27 $23.34 $23.93 $23.31 $23.73 $23.73 185,693
2022-04-26 $23.39 $23.67 $23.09 $23.22 $23.22 209,869
2022-04-25 $23.87 $23.92 $23.15 $23.67 $23.67 207,871
2022-04-22 $24.61 $24.85 $23.81 $23.84 $23.84 146,556
2022-04-21 $24.40 $25.03 $24.40 $24.63 $24.63 204,246
2022-04-20 $23.90 $24.25 $23.59 $24.23 $24.23 967,514
2022-04-19 $24.05 $24.46 $22.53 $23.86 $23.86 189,307
2022-04-18 $24.20 $24.25 $23.86 $24.07 $24.07 170,749
2022-04-14 $23.86 $24.62 $23.53 $24.25 $24.25 204,856
2022-04-13 $23.69 $24.37 $23.18 $23.83 $23.83 162,335
2022-04-12 $24.01 $25.03 $23.60 $23.80 $23.80 238,977
2022-04-11 $24.65 $25.05 $23.80 $23.83 $23.83 275,766
2022-04-08 $24.56 $24.66 $24.21 $24.47 $24.47 151,088
2022-04-07 $25.10 $25.10 $24.21 $24.54 $24.54 368,274
2022-04-06 $24.81 $25.04 $24.05 $25.03 $25.03 368,766
2022-04-05 $25.03 $25.23 $24.62 $24.71 $24.71 312,810
2022-04-04 $25.36 $25.36 $24.96 $25.15 $25.15 272,217
2022-04-01 $24.83 $25.49 $24.81 $25.47 $25.47 381,286
2022-03-31 $24.23 $24.76 $24.21 $24.74 $24.74 384,896
2022-03-30 $24.50 $24.78 $24.01 $24.24 $24.24 477,107
2022-03-29 $22.36 $24.52 $22.36 $24.49 $24.49 650,870
2022-03-28 $22.23 $22.32 $21.84 $22.26 $22.26 226,144
2022-03-25 $21.43 $22.06 $21.37 $21.85 $21.85 360,384
2022-03-24 $21.00 $21.72 $20.86 $21.50 $21.50 250,936
2022-03-23 $21.10 $21.35 $20.86 $20.92 $20.92 167,249
2022-03-22 $20.78 $21.36 $20.65 $21.27 $21.27 198,743
2022-03-21 $21.06 $21.55 $20.49 $20.65 $20.65 348,573
2022-03-18 $21.72 $21.92 $20.21 $20.95 $20.95 1,269,698
2022-03-17 $21.48 $22.29 $21.42 $21.96 $21.96 471,005
2022-03-16 $21.26 $21.98 $21.09 $21.69 $21.69 350,561
2022-03-15 $21.06 $21.25 $20.79 $21.17 $21.17 318,705
2022-03-14 $21.35 $21.91 $21.00 $21.07 $21.07 203,136
2022-03-11 $21.81 $22.42 $21.04 $21.08 $21.08 142,872
2022-03-10 $21.99 $22.29 $21.11 $21.58 $21.53 249,333
2022-03-09 $22.50 $23.07 $22.05 $22.21 $22.16 287,736
2022-03-08 $22.20 $23.19 $22.04 $22.26 $22.21 451,283
2022-03-07 $21.78 $22.13 $21.01 $21.75 $21.70 628,862
2022-03-04 $21.62 $21.88 $19.76 $20.74 $20.69 776,163
2022-03-03 $20.77 $21.02 $19.91 $20.78 $20.73 833,649
2022-03-02 $21.48 $21.76 $20.19 $20.50 $20.45 835,840
2022-03-01 $22.32 $24.52 $20.31 $21.41 $21.36 1,502,224
2022-02-28 $26.22 $26.77 $26.10 $26.60 $26.54 348,579
2022-02-25 $26.12 $26.53 $26.02 $26.52 $26.46 189,355
2022-02-24 $25.63 $26.02 $25.07 $25.95 $25.89 206,193
2022-02-23 $27.20 $27.29 $26.22 $26.25 $26.19 179,569
2022-02-22 $26.84 $27.30 $26.80 $26.93 $26.87 295,872
2022-02-18 $26.85 $27.02 $26.32 $26.96 $26.90 185,909
2022-02-17 $26.59 $26.88 $26.05 $26.60 $26.54 177,637
2022-02-16 $27.33 $27.61 $26.92 $27.04 $26.98 184,296
2022-02-15 $26.95 $27.66 $26.95 $27.43 $27.37 183,666
2022-02-14 $27.19 $27.56 $26.45 $26.76 $26.70 191,632
2022-02-11 $27.67 $27.91 $27.02 $27.18 $27.12 168,053
2022-02-10 $27.56 $28.35 $27.41 $27.59 $27.52 224,741
2022-02-09 $29.01 $29.01 $27.76 $27.95 $27.88 459,138
2022-02-08 $28.72 $29.53 $28.59 $28.97 $28.90 338,952
2022-02-07 $28.45 $29.44 $28.18 $28.75 $28.68 173,820
2022-02-04 $28.51 $28.51 $27.56 $28.15 $28.08 140,270
2022-02-03 $27.10 $28.93 $27.10 $28.19 $28.12 190,610
2022-02-02 $28.00 $28.05 $27.44 $27.99 $27.92 154,211
2022-02-01 $28.20 $28.20 $27.45 $28.11 $28.04 205,110
2022-01-31 $27.15 $28.35 $26.60 $28.32 $28.25 211,993
2022-01-28 $26.55 $27.40 $26.46 $27.40 $27.34 158,711
2022-01-27 $27.29 $27.73 $26.34 $26.65 $26.59 257,277
2022-01-26 $27.23 $27.78 $26.77 $27.08 $27.02 214,939
2022-01-25 $28.40 $28.40 $26.78 $27.16 $27.10 216,110
2022-01-24 $26.69 $28.00 $26.32 $27.84 $27.77 227,480
2022-01-21 $27.60 $27.60 $26.64 $26.97 $26.91 246,330
2022-01-20 $28.62 $28.62 $27.28 $27.34 $27.28 178,613
2022-01-19 $29.00 $29.16 $27.77 $27.91 $27.84 459,140
2022-01-18 $28.87 $29.36 $28.59 $29.05 $28.98 323,529
2022-01-14 $28.83 $29.20 $28.78 $29.00 $28.93 211,256
2022-01-13 $28.42 $29.11 $28.28 $29.08 $29.01 136,997
2022-01-12 $29.22 $29.23 $28.37 $28.42 $28.35 198,937
2022-01-11 $29.38 $29.40 $28.54 $28.89 $28.82 241,011
2022-01-10 $28.88 $29.71 $28.51 $29.47 $29.40 423,347
2022-01-07 $28.65 $29.04 $28.50 $28.86 $28.79 268,373
2022-01-06 $27.99 $28.59 $27.82 $28.34 $28.27 185,967
2022-01-05 $28.07 $28.76 $28.07 $28.15 $28.08 212,195
2022-01-04 $28.46 $28.78 $28.07 $28.18 $28.11 235,652
2022-01-03 $28.91 $30.11 $28.03 $28.50 $28.43 246,764
2021-12-31 $28.10 $29.08 $28.10 $28.81 $28.74 264,146
2021-12-30 $28.18 $28.71 $28.03 $28.14 $28.07 412,369
2021-12-29 $27.66 $28.16 $27.61 $28.15 $28.08 243,748
2021-12-28 $27.84 $28.20 $27.43 $27.72 $27.65 133,484
2021-12-27 $27.18 $27.80 $26.73 $27.76 $27.69 417,170
2021-12-23 $26.69 $27.26 $26.69 $27.14 $27.08 368,442
2021-12-22 $26.40 $26.69 $25.99 $26.46 $26.40 492,719
2021-12-21 $26.25 $26.74 $26.00 $26.32 $26.26 491,845
2021-12-20 $26.14 $26.14 $25.25 $26.05 $25.99 377,997
2021-12-17 $26.52 $27.07 $26.11 $26.67 $26.61 1,646,042
2021-12-16 $26.28 $26.94 $25.90 $26.27 $26.21 783,222
2021-12-15 $26.04 $26.67 $25.54 $26.11 $26.05 621,976
2021-12-14 $25.54 $26.27 $25.54 $26.04 $25.98 412,714
2021-12-13 $25.26 $26.12 $24.77 $25.67 $25.61 488,974
2021-12-10 $25.84 $25.84 $24.77 $24.95 $24.89 364,284
2021-12-09 $26.29 $26.76 $25.88 $25.97 $25.60 281,163
2021-12-08 $26.20 $26.72 $25.29 $26.58 $26.20 290,354
2021-12-07 $26.13 $26.55 $25.87 $26.27 $25.90 369,741
2021-12-06 $25.09 $26.49 $24.43 $25.89 $25.52 389,748
2021-12-03 $25.84 $26.56 $24.70 $24.80 $24.45 476,138
2021-12-02 $25.35 $26.09 $25.05 $25.84 $25.47 413,773
2021-12-01 $27.52 $27.52 $25.29 $25.32 $24.96 474,768
2021-11-30 $26.54 $27.12 $25.65 $26.44 $26.06 384,420
2021-11-29 $27.65 $28.80 $26.83 $26.95 $26.57 356,768
2021-11-26 $28.04 $28.10 $26.69 $27.63 $27.24 227,975
2021-11-24 $28.73 $29.24 $28.29 $28.58 $28.17 255,317
2021-11-23 $28.39 $28.89 $28.22 $28.70 $28.29 256,670
2021-11-22 $28.89 $28.93 $28.29 $28.37 $27.97 169,301
2021-11-19 $28.66 $29.27 $28.38 $28.94 $28.53 263,119
2021-11-18 $29.54 $29.54 $28.74 $28.92 $28.51 248,388
2021-11-17 $29.29 $29.81 $28.81 $29.49 $29.07 272,773
2021-11-16 $28.99 $29.84 $28.80 $29.49 $29.07 516,177
2021-11-15 $29.79 $30.54 $29.01 $29.05 $28.64 450,415
2021-11-12 $29.13 $29.50 $28.35 $29.42 $29.00 303,043
2021-11-11 $28.91 $28.94 $28.16 $28.18 $27.78 310,107
2021-11-10 $29.27 $30.17 $28.55 $28.70 $28.29 482,283
2021-11-09 $30.19 $30.20 $28.35 $29.38 $28.96 918,572
2021-11-08 $31.14 $31.53 $30.14 $30.48 $30.05 431,697
2021-11-05 $31.23 $31.66 $30.74 $31.03 $30.59 447,102
2021-11-04 $31.83 $31.83 $30.67 $30.91 $30.47 403,581
2021-11-03 $33.83 $33.83 $31.43 $31.66 $31.21 399,817
2021-11-02 $32.52 $32.85 $31.98 $32.33 $31.87 456,301
2021-11-01 $31.75 $32.67 $31.53 $32.29 $31.83 482,484
2021-10-29 $32.13 $32.78 $31.80 $31.95 $31.50 228,073
2021-10-28 $32.39 $33.08 $31.85 $31.99 $31.54 360,990
2021-10-27 $32.79 $33.67 $32.19 $32.26 $31.80 896,048
2021-10-26 $37.00 $37.30 $32.64 $32.75 $32.28 1,389,786
2021-10-25 $39.09 $39.42 $38.83 $39.08 $38.52 117,325
2021-10-22 $39.19 $39.25 $38.56 $39.07 $38.51 102,480
2021-10-21 $38.83 $39.25 $38.83 $39.07 $38.51 174,783
2021-10-20 $38.11 $39.15 $38.00 $38.90 $38.35 122,323
2021-10-19 $38.59 $38.76 $38.07 $38.23 $37.69 158,542
2021-10-18 $38.79 $39.06 $38.34 $38.43 $37.88 149,532
2021-10-15 $39.45 $39.56 $38.75 $38.92 $38.37 199,212
2021-10-14 $38.80 $38.98 $38.45 $38.89 $38.34 81,779
2021-10-13 $38.10 $38.54 $37.77 $38.46 $37.91 100,782
2021-10-12 $38.10 $38.35 $38.02 $38.16 $37.62 156,842
2021-10-11 $38.20 $38.52 $38.03 $38.11 $37.57 111,707
2021-10-08 $38.25 $38.90 $38.00 $38.20 $37.66 170,771
2021-10-07 $38.84 $39.12 $37.99 $38.31 $37.77 204,925
2021-10-06 $37.78 $38.81 $37.78 $38.72 $38.17 129,352
2021-10-05 $38.12 $38.65 $37.67 $38.16 $37.62 185,458
2021-10-04 $39.10 $39.28 $38.06 $38.25 $37.71 234,425
2021-10-01 $37.82 $39.60 $37.00 $38.98 $38.43 520,337
2021-09-30 $36.00 $38.13 $35.80 $37.73 $37.19 736,769
2021-09-29 $33.40 $34.24 $33.27 $33.87 $33.39 125,291
2021-09-28 $34.04 $34.20 $33.08 $33.40 $32.93 126,445
2021-09-27 $34.03 $34.74 $33.99 $34.04 $33.56 117,011
2021-09-24 $33.72 $34.40 $33.72 $33.88 $33.40 71,886
2021-09-23 $33.56 $33.99 $33.56 $33.79 $33.31 153,216
2021-09-22 $33.59 $34.01 $33.30 $33.51 $33.03 79,209
2021-09-21 $33.54 $33.84 $33.37 $33.43 $32.95 173,896
2021-09-20 $33.57 $33.85 $32.56 $33.32 $32.85 155,911
2021-09-17 $33.14 $34.20 $33.12 $34.07 $33.59 438,693
2021-09-16 $33.53 $33.61 $32.76 $32.97 $32.50 219,791
2021-09-15 $34.65 $34.77 $33.42 $33.55 $33.07 244,935
2021-09-14 $34.72 $34.75 $34.30 $34.51 $34.02 227,885
2021-09-13 $34.63 $34.93 $34.24 $34.68 $34.19 202,486
2021-09-10 $34.75 $34.88 $34.12 $34.36 $33.87 246,647
2021-09-09 $35.95 $36.01 $34.92 $34.93 $34.14 165,406
2021-09-08 $35.73 $36.13 $35.44 $36.02 $35.20 93,103
2021-09-07 $36.38 $36.92 $35.72 $35.86 $35.04 113,291
2021-09-03 $36.12 $36.30 $35.71 $36.25 $35.43 91,953
2021-09-02 $36.92 $37.23 $36.18 $36.29 $35.46 84,391
2021-09-01 $36.83 $37.11 $36.18 $36.75 $35.91 125,431
2021-08-31 $37.60 $37.82 $36.64 $36.79 $35.95 156,652
2021-08-30 $38.38 $38.49 $37.39 $37.54 $36.69 98,169
2021-08-27 $37.54 $38.61 $37.49 $38.22 $37.35 143,352
2021-08-26 $37.92 $38.30 $37.44 $37.48 $36.63 85,223
2021-08-25 $38.55 $38.73 $37.93 $38.02 $37.15 142,906
2021-08-24 $38.68 $38.72 $38.13 $38.39 $37.52 71,640
2021-08-23 $38.91 $39.17 $38.53 $38.67 $37.79 107,886
2021-08-20 $37.67 $38.68 $37.44 $38.67 $37.79 495,586
2021-08-19 $38.18 $38.41 $37.57 $37.79 $36.93 206,001
2021-08-18 $38.21 $39.18 $38.12 $38.44 $37.57 177,221
2021-08-17 $38.28 $38.44 $37.89 $38.37 $37.50 97,068
2021-08-16 $38.41 $39.69 $37.90 $38.55 $37.67 118,305
2021-08-13 $38.59 $38.88 $38.34 $38.60 $37.72 99,644
2021-08-12 $38.80 $38.87 $38.42 $38.51 $37.63 102,326
2021-08-11 $38.62 $38.82 $38.18 $38.76 $37.88 121,220
2021-08-10 $38.13 $38.81 $38.13 $38.42 $37.55 88,500
2021-08-09 $38.55 $38.83 $37.86 $38.49 $37.61 104,167
2021-08-06 $36.83 $38.67 $36.83 $38.53 $37.65 143,219
2021-08-05 $38.00 $38.20 $37.36 $38.09 $37.22 207,685
2021-08-04 $35.99 $36.98 $35.74 $36.98 $36.14 240,531
2021-08-03 $36.75 $36.78 $36.20 $36.44 $35.61 190,493
2021-08-02 $36.61 $37.13 $36.42 $36.52 $35.69 155,692
2021-07-30 $36.70 $37.44 $36.22 $36.38 $35.55 180,168
2021-07-29 $36.54 $37.10 $36.50 $36.91 $36.07 182,071
2021-07-28 $36.50 $36.79 $35.80 $36.22 $35.40 166,968
2021-07-27 $36.36 $36.55 $35.61 $36.29 $35.46 119,363
2021-07-26 $36.52 $36.73 $36.22 $36.51 $35.68 151,972
2021-07-23 $36.29 $36.63 $35.91 $36.54 $35.71 142,128
2021-07-22 $36.91 $37.12 $35.96 $36.06 $35.24 150,035
2021-07-21 $37.13 $37.57 $36.88 $37.04 $36.20 138,601
2021-07-20 $36.81 $37.80 $36.66 $36.97 $36.13 223,208
2021-07-19 $37.38 $37.62 $36.31 $36.72 $35.88 180,324
2021-07-16 $38.21 $38.69 $37.77 $37.87 $37.01 212,925
2021-07-15 $36.50 $38.16 $36.21 $37.89 $37.03 294,651
2021-07-14 $37.58 $37.73 $36.68 $36.73 $35.89 278,245
2021-07-13 $36.76 $37.51 $36.46 $37.38 $36.53 470,536
2021-07-12 $36.56 $37.10 $36.15 $37.08 $36.24 220,787
2021-07-09 $36.03 $36.70 $35.79 $36.63 $35.80 139,533
2021-07-08 $36.17 $36.30 $35.49 $35.75 $34.94 191,661
2021-07-07 $37.08 $37.08 $36.06 $36.36 $35.53 248,384
2021-07-06 $36.76 $37.03 $35.85 $36.51 $35.68 323,235
2021-07-02 $37.52 $37.68 $36.70 $36.93 $36.09 166,863
2021-07-01 $37.52 $38.02 $37.21 $37.50 $36.65 363,499
2021-06-30 $37.12 $37.55 $36.77 $37.52 $36.67 201,405
2021-06-29 $37.40 $37.62 $36.76 $37.26 $36.41 246,098
2021-06-28 $36.97 $38.18 $36.76 $37.31 $36.46 367,629
2021-06-25 $37.98 $38.28 $36.55 $36.92 $36.08 1,933,900
2021-06-24 $37.49 $37.87 $37.20 $37.76 $36.90 212,132
2021-06-23 $36.43 $37.85 $36.43 $37.28 $36.43 270,485
2021-06-22 $36.20 $36.71 $36.01 $36.64 $35.81 156,198
2021-06-21 $36.22 $36.44 $35.33 $36.29 $35.46 182,034
2021-06-18 $35.85 $36.22 $35.55 $35.92 $35.10 468,384
2021-06-17 $35.61 $36.72 $35.61 $36.53 $35.70 225,459
2021-06-16 $36.75 $36.89 $36.06 $36.13 $35.31 375,988
2021-06-15 $35.96 $36.86 $35.60 $36.64 $35.81 275,104
2021-06-14 $35.99 $36.53 $35.63 $35.85 $35.03 303,258
2021-06-11 $34.87 $36.39 $34.85 $35.80 $34.99 320,265
2021-06-10 $35.42 $36.00 $35.08 $35.27 $34.18 574,611
2021-06-09 $35.96 $36.28 $35.06 $35.39 $34.30 201,397
2021-06-08 $35.61 $36.24 $35.49 $36.02 $34.91 233,081
2021-06-07 $35.70 $35.90 $35.24 $35.58 $34.48 232,356
2021-06-04 $35.87 $36.07 $35.44 $35.82 $34.71 144,336
2021-06-03 $35.79 $36.15 $35.41 $35.80 $34.69 281,976
2021-06-02 $35.63 $36.21 $35.36 $36.04 $34.93 347,019
2021-06-01 $35.12 $35.75 $34.51 $35.64 $34.54 657,801
2021-05-28 $34.48 $35.32 $34.48 $34.92 $33.84 175,254
2021-05-27 $34.47 $35.21 $34.40 $35.02 $33.94 340,471
2021-05-26 $33.15 $34.11 $32.90 $33.99 $32.94 319,108
2021-05-25 $32.91 $33.43 $32.51 $33.18 $32.16 347,441
2021-05-24 $32.83 $33.25 $32.07 $33.05 $32.03 342,523
2021-05-21 $33.91 $34.07 $32.75 $32.79 $31.78 333,675
2021-05-20 $33.06 $33.70 $32.77 $33.65 $32.61 679,722
2021-05-19 $33.12 $33.61 $32.81 $33.11 $32.09 881,486
2021-05-18 $33.43 $34.09 $32.59 $33.57 $32.53 460,232
2021-05-17 $34.08 $34.65 $33.09 $33.62 $32.58 197,793
2021-05-14 $33.12 $34.46 $32.98 $34.31 $33.25 445,128
2021-05-13 $32.22 $33.74 $31.93 $32.82 $31.81 746,730
2021-05-12 $33.02 $33.70 $32.00 $32.29 $31.29 616,002
2021-05-11 $34.69 $34.77 $33.30 $33.50 $32.47 535,135
2021-05-10 $36.73 $37.13 $34.73 $35.00 $33.92 1,077,029
2021-05-07 $33.74 $37.78 $33.50 $37.12 $35.97 3,637,996
2021-05-06 $31.00 $34.51 $30.75 $34.23 $33.17 5,866,800
2021-05-05 $47.24 $47.56 $45.51 $46.50 $45.06 141,190
2021-05-04 $47.30 $47.83 $46.80 $47.29 $45.83 99,140
2021-05-03 $47.68 $48.23 $46.99 $47.27 $45.81 211,827
2021-04-30 $47.00 $47.67 $47.00 $47.11 $45.66 126,615
2021-04-29 $46.96 $47.55 $46.20 $47.24 $45.78 163,626
2021-04-28 $46.86 $47.21 $46.39 $46.68 $45.24 144,361
2021-04-27 $46.74 $46.91 $45.61 $46.77 $45.33 228,793
2021-04-26 $46.57 $47.02 $46.15 $46.74 $45.30 243,795
2021-04-23 $46.31 $47.08 $46.17 $46.36 $44.93 151,608
2021-04-22 $47.04 $47.04 $45.96 $46.31 $44.88 167,426
2021-04-21 $46.97 $47.15 $45.89 $46.81 $45.36 134,141
2021-04-20 $47.65 $47.84 $46.28 $46.82 $45.37 143,352
2021-04-19 $50.47 $50.51 $47.70 $47.92 $46.44 144,607
2021-04-16 $50.43 $51.02 $49.63 $50.82 $49.25 205,011
2021-04-15 $49.42 $50.12 $49.14 $50.07 $48.52 100,472
2021-04-14 $49.17 $49.88 $49.05 $49.32 $47.80 175,042
2021-04-13 $48.65 $49.10 $48.03 $49.08 $47.56 242,385
2021-04-12 $48.95 $49.87 $48.44 $48.62 $47.12 156,330
2021-04-09 $47.48 $48.82 $46.99 $48.72 $47.22 115,789
2021-04-08 $47.30 $47.57 $46.26 $47.32 $45.86 262,991
2021-04-07 $47.11 $47.19 $46.69 $47.13 $45.67 273,859
2021-04-06 $46.80 $47.33 $46.80 $47.13 $45.67 223,065
2021-04-05 $46.73 $46.97 $46.21 $46.88 $45.43 162,188
2021-04-01 $45.22 $47.21 $45.20 $46.40 $44.97 180,775
2021-03-31 $45.11 $46.05 $44.85 $45.62 $44.21 336,574
2021-03-30 $45.19 $46.62 $45.06 $45.20 $43.80 149,296
2021-03-29 $45.88 $46.46 $44.32 $45.21 $43.81 205,659
2021-03-26 $45.34 $45.93 $44.90 $45.93 $44.51 276,457
2021-03-25 $44.45 $45.53 $44.00 $45.03 $43.64 197,844
2021-03-24 $44.74 $45.16 $44.34 $44.47 $43.10 187,248
2021-03-23 $45.30 $45.50 $44.61 $44.65 $43.27 212,924
2021-03-22 $46.52 $46.60 $45.00 $45.27 $43.87 176,683
2021-03-19 $46.44 $47.02 $46.07 $46.50 $45.06 391,017
2021-03-18 $47.70 $47.73 $46.76 $47.09 $45.64 161,351
2021-03-17 $48.28 $48.28 $47.23 $47.52 $46.05 225,171
2021-03-16 $48.12 $48.66 $47.60 $48.18 $46.69 206,305
2021-03-15 $47.54 $48.74 $46.82 $48.40 $46.90 392,618
2021-03-12 $47.30 $48.16 $47.11 $47.46 $45.99 164,057
2021-03-11 $47.93 $49.15 $46.78 $47.28 $45.53 181,265
2021-03-10 $46.29 $48.57 $46.13 $48.03 $46.25 672,117
2021-03-09 $47.78 $47.79 $46.08 $46.10 $44.40 711,119
2021-03-08 $47.27 $47.59 $46.35 $46.98 $45.24 517,528
2021-03-05 $47.31 $47.49 $46.02 $46.85 $45.12 581,211
2021-03-04 $49.30 $49.96 $46.82 $47.08 $45.34 220,484
2021-03-03 $48.44 $50.03 $47.52 $49.07 $47.26 122,990
2021-03-02 $48.64 $49.23 $47.19 $48.24 $46.46 153,396
2021-03-01 $47.23 $48.36 $46.31 $48.22 $46.44 207,232
2021-02-26 $43.87 $46.53 $43.09 $45.91 $44.21 353,517
2021-02-25 $46.67 $48.64 $45.18 $45.23 $43.56 296,507
2021-02-24 $46.58 $48.08 $46.35 $46.80 $45.07 475,660
2021-02-23 $47.08 $48.41 $46.33 $46.66 $44.94 389,173
2021-02-22 $49.26 $49.26 $46.99 $47.13 $45.39 236,383
2021-02-19 $49.90 $50.92 $49.30 $49.32 $47.50 261,890
2021-02-18 $49.75 $50.45 $47.96 $49.87 $48.03 186,436
2021-02-17 $49.70 $50.72 $49.18 $50.24 $48.38 205,903
2021-02-16 $52.13 $52.13 $49.75 $50.06 $48.21 203,405
2021-02-12 $50.79 $52.46 $48.47 $51.96 $50.04 240,718
2021-02-11 $49.11 $51.67 $48.74 $51.25 $49.36 266,647
2021-02-10 $48.55 $49.49 $48.55 $49.07 $47.26 177,878
2021-02-09 $48.05 $48.88 $47.19 $48.53 $46.74 141,941
2021-02-08 $46.67 $47.82 $46.50 $47.65 $45.89 109,926
2021-02-05 $47.18 $48.21 $46.06 $46.62 $44.90 91,426
2021-02-04 $45.10 $46.80 $45.10 $46.76 $45.03 230,609
2021-02-03 $45.66 $45.66 $44.45 $45.13 $43.46 171,621
2021-02-02 $44.77 $46.44 $44.42 $45.80 $44.11 169,396
2021-02-01 $45.00 $45.43 $43.01 $44.44 $42.80 273,783
2021-01-29 $45.53 $45.58 $44.17 $44.48 $42.84 215,352
2021-01-28 $47.16 $47.20 $44.94 $45.79 $44.10 225,514
2021-01-27 $46.69 $47.10 $44.72 $46.63 $44.91 311,794
2021-01-26 $48.33 $48.69 $47.45 $47.51 $45.75 161,118
2021-01-25 $47.06 $48.13 $46.53 $47.99 $46.22 198,676
2021-01-22 $47.60 $47.95 $46.44 $47.55 $45.79 161,336
2021-01-21 $48.79 $48.97 $47.85 $47.85 $46.08 139,801
2021-01-20 $48.23 $48.79 $47.92 $48.46 $46.67 143,340
2021-01-19 $49.47 $50.99 $47.61 $48.32 $46.53 205,281
2021-01-15 $49.45 $50.27 $48.92 $49.01 $47.20 223,530
2021-01-14 $50.50 $51.30 $49.18 $49.69 $47.85 170,977
2021-01-13 $51.53 $52.73 $50.31 $50.31 $48.45 174,628
2021-01-12 $53.58 $53.80 $50.99 $51.15 $49.26 318,719
2021-01-11 $53.36 $53.89 $52.83 $53.55 $51.57 165,586
2021-01-08 $54.75 $55.07 $53.26 $54.10 $52.10 242,996
2021-01-07 $54.82 $56.10 $53.86 $54.70 $52.68 388,883
2021-01-06 $51.00 $54.90 $50.90 $54.48 $52.47 478,486
2021-01-05 $48.63 $50.34 $48.63 $49.72 $47.88 200,062
2021-01-04 $49.24 $49.99 $48.33 $48.69 $46.89 263,599
2020-12-31 $48.54 $49.53 $48.00 $49.15 $47.33 192,221
2020-12-30 $47.61 $48.70 $47.61 $48.50 $46.71 209,195
2020-12-29 $48.05 $48.83 $47.09 $47.54 $45.78 150,705
2020-12-28 $49.28 $49.28 $47.90 $48.06 $46.28 246,236
2020-12-24 $49.18 $49.56 $48.61 $48.87 $47.06 52,679
2020-12-23 $49.47 $50.26 $48.97 $49.12 $47.30 142,945
2020-12-22 $48.76 $49.64 $48.49 $49.28 $47.46 113,186
2020-12-21 $50.19 $50.19 $47.89 $48.76 $46.96 183,836
2020-12-18 $50.80 $51.25 $50.21 $50.68 $48.81 476,903
2020-12-17 $49.64 $51.31 $49.64 $50.57 $48.70 171,417
2020-12-16 $49.62 $50.38 $48.73 $49.54 $47.71 189,576
2020-12-15 $48.30 $49.53 $47.58 $49.31 $47.49 229,459
2020-12-14 $47.15 $48.40 $46.95 $47.98 $46.21 253,393
2020-12-11 $45.85 $47.38 $45.85 $46.76 $45.03 138,282
2020-12-10 $47.35 $47.35 $45.48 $46.83 $44.81 157,304
2020-12-09 $46.34 $47.86 $45.70 $47.48 $45.43 223,807
2020-12-08 $44.94 $45.62 $44.57 $45.44 $43.48 190,362
2020-12-07 $44.96 $45.46 $44.48 $44.91 $42.97 199,440
2020-12-04 $45.91 $46.23 $44.73 $45.11 $43.17 232,930
2020-12-03 $45.79 $46.35 $45.31 $45.78 $43.81 107,949
2020-12-02 $45.67 $46.45 $44.90 $45.89 $43.91 190,628
2020-12-01 $46.18 $46.97 $45.72 $46.01 $44.03 168,891
2020-11-30 $46.56 $47.30 $45.32 $45.58 $43.62 278,936
2020-11-27 $46.88 $47.59 $46.55 $47.51 $45.46 78,675
2020-11-25 $46.78 $47.40 $45.54 $47.07 $45.04 189,941
2020-11-24 $47.05 $48.13 $46.60 $46.90 $44.88 279,850
2020-11-23 $46.91 $47.88 $46.40 $46.61 $44.60 242,672
2020-11-20 $47.45 $48.97 $46.53 $46.89 $44.87 493,137
2020-11-19 $49.24 $49.24 $47.50 $48.32 $46.24 132,045
2020-11-18 $50.45 $50.90 $49.34 $49.55 $47.41 164,841
2020-11-17 $51.00 $51.00 $49.59 $50.20 $48.04 210,487
2020-11-16 $50.89 $51.59 $50.81 $51.19 $48.98 161,583
2020-11-13 $49.27 $50.49 $48.91 $50.16 $48.00 129,296
2020-11-12 $49.46 $50.71 $47.45 $49.36 $47.23 263,164
2020-11-11 $49.11 $49.43 $47.26 $49.43 $47.30 105,137
2020-11-10 $47.11 $49.88 $47.03 $49.09 $46.97 209,630
2020-11-09 $47.88 $51.35 $46.37 $46.59 $44.58 194,056
2020-11-06 $48.74 $52.71 $46.85 $46.85 $44.83 121,027
2020-11-05 $46.72 $48.88 $46.65 $48.35 $46.27 163,017
2020-11-04 $46.20 $47.96 $45.69 $46.74 $44.73 187,429
2020-11-03 $48.67 $49.48 $46.99 $47.09 $45.06 145,136
2020-11-02 $50.39 $50.39 $47.32 $47.87 $45.81 227,272
2020-10-30 $49.81 $50.62 $45.99 $46.73 $44.72 312,014
2020-10-29 $57.41 $57.41 $50.09 $50.41 $48.24 265,496
2020-10-28 $51.85 $53.09 $51.66 $52.33 $50.07 173,803
2020-10-27 $54.34 $54.94 $52.20 $52.74 $50.47 166,263
2020-10-26 $54.67 $54.78 $53.94 $54.50 $52.15 168,696
2020-10-23 $54.04 $55.47 $53.80 $55.22 $52.84 149,552
2020-10-22 $53.21 $54.38 $52.94 $53.78 $51.46 179,136
2020-10-21 $50.96 $53.41 $50.90 $53.29 $50.99 182,252
2020-10-20 $50.71 $50.88 $49.73 $50.67 $48.49 132,048
2020-10-19 $49.71 $50.74 $49.52 $50.19 $48.03 109,621
2020-10-16 $48.87 $49.64 $48.76 $49.60 $47.46 131,424
2020-10-15 $48.19 $49.59 $47.71 $48.98 $46.87 135,414
2020-10-14 $46.99 $49.03 $46.99 $48.71 $46.61 162,567
2020-10-13 $48.62 $48.67 $46.39 $47.14 $45.11 91,729
2020-10-12 $47.02 $49.37 $46.68 $49.14 $47.02 166,749
2020-10-09 $47.47 $48.13 $46.80 $46.98 $44.96 123,672
2020-10-08 $45.91 $47.29 $45.91 $46.97 $44.95 99,152
2020-10-07 $45.07 $45.66 $44.87 $45.37 $43.41 159,118
2020-10-06 $45.72 $45.72 $44.52 $44.83 $42.90 208,285
2020-10-05 $44.98 $45.98 $44.98 $45.38 $43.42 84,209
2020-10-02 $43.81 $44.80 $43.61 $44.65 $42.73 121,281
2020-10-01 $44.80 $44.80 $43.88 $44.41 $42.50 93,211
2020-09-30 $44.21 $44.66 $43.68 $44.53 $42.61 185,070
2020-09-29 $44.13 $44.27 $43.05 $43.96 $42.07 140,044
2020-09-28 $43.77 $44.41 $43.64 $44.08 $42.18 143,034
2020-09-25 $42.71 $43.34 $42.58 $43.18 $41.32 171,559
2020-09-24 $42.11 $43.64 $41.74 $43.00 $41.15 138,842
2020-09-23 $43.38 $44.20 $42.04 $42.10 $40.29 139,525
2020-09-22 $42.67 $43.53 $42.28 $43.23 $41.37 143,039
2020-09-21 $43.57 $43.97 $41.51 $42.64 $40.80 168,682
2020-09-18 $45.00 $45.00 $43.18 $44.21 $42.30 478,631
2020-09-17 $45.59 $45.99 $44.43 $44.54 $42.62 221,030
2020-09-16 $46.31 $46.88 $45.78 $45.93 $43.95 244,207
2020-09-15 $47.34 $47.34 $45.68 $46.16 $44.17 93,319
2020-09-14 $47.56 $47.56 $46.58 $46.89 $44.87 110,689
2020-09-11 $48.52 $48.79 $46.80 $47.13 $45.10 97,255
2020-09-10 $50.31 $51.07 $48.57 $48.80 $46.40 205,957
2020-09-09 $48.66 $50.58 $48.24 $50.19 $47.72 293,067
2020-09-08 $47.51 $48.47 $44.92 $48.08 $45.72 164,255
2020-09-04 $49.14 $49.33 $47.17 $47.73 $45.38 159,809
2020-09-03 $49.07 $49.79 $48.04 $48.48 $46.10 219,614
2020-09-02 $48.98 $49.67 $48.71 $48.97 $46.56 104,791
2020-09-01 $48.47 $49.16 $46.25 $48.97 $46.56 115,984
2020-08-31 $48.56 $49.18 $48.25 $48.71 $46.32 161,357
2020-08-28 $49.18 $49.51 $48.55 $48.76 $46.36 99,263
2020-08-27 $48.95 $49.67 $48.53 $49.16 $46.74 112,612
2020-08-26 $50.07 $50.46 $48.81 $48.81 $46.41 144,709
2020-08-25 $49.83 $50.08 $49.30 $50.06 $47.60 149,732
2020-08-24 $48.35 $49.42 $48.05 $49.42 $46.99 129,541
2020-08-21 $48.07 $48.43 $47.75 $48.28 $45.91 86,364
2020-08-20 $47.43 $48.44 $47.43 $48.41 $46.03 121,682
2020-08-19 $47.65 $48.45 $47.29 $47.93 $45.57 142,509
2020-08-18 $47.11 $47.73 $46.66 $47.53 $45.19 119,665
2020-08-17 $47.15 $47.59 $46.75 $47.03 $44.72 169,829
2020-08-14 $47.46 $47.53 $46.56 $47.05 $44.74 135,955
2020-08-13 $47.16 $48.41 $47.16 $47.81 $45.46 151,406
2020-08-12 $48.46 $48.49 $47.09 $47.44 $45.11 165,074
2020-08-11 $47.32 $48.36 $46.74 $47.81 $45.46 272,309
2020-08-10 $47.31 $47.31 $46.55 $46.74 $44.44 99,525
2020-08-07 $45.32 $47.29 $45.21 $46.99 $44.68 148,476
2020-08-06 $45.79 $46.35 $45.14 $45.53 $43.29 139,514
2020-08-05 $45.62 $46.44 $45.39 $45.95 $43.69 197,216
2020-08-04 $46.00 $46.47 $44.18 $45.26 $43.04 247,882
2020-08-03 $46.50 $47.14 $46.15 $46.36 $44.08 104,725
2020-07-31 $46.75 $46.89 $45.42 $46.32 $44.04 232,262
2020-07-30 $46.31 $47.83 $44.78 $46.85 $44.55 291,535
2020-07-29 $46.15 $47.24 $46.15 $46.95 $44.64 95,375
2020-07-28 $46.43 $46.71 $45.84 $45.91 $43.65 69,595
2020-07-27 $46.85 $47.01 $46.28 $46.69 $44.40 47,844
2020-07-24 $47.84 $48.15 $46.79 $46.93 $44.62 84,354
2020-07-23 $47.10 $48.04 $46.96 $47.91 $45.56 224,058
2020-07-22 $47.25 $47.43 $46.73 $47.05 $44.74 175,713
2020-07-21 $47.20 $47.99 $46.96 $47.34 $45.01 263,621
2020-07-20 $47.42 $48.06 $46.41 $46.91 $44.60 142,689
2020-07-17 $47.42 $47.79 $46.72 $47.47 $45.14 176,645
2020-07-16 $47.44 $48.56 $47.30 $47.40 $45.07 144,785
2020-07-15 $47.96 $49.04 $45.35 $47.66 $45.32 355,910
2020-07-14 $45.33 $47.13 $45.23 $47.05 $44.74 175,894
2020-07-13 $46.23 $46.53 $45.39 $45.40 $43.17 129,710
2020-07-10 $44.99 $46.11 $44.76 $45.75 $43.50 150,617
2020-07-09 $45.83 $45.83 $44.50 $44.83 $42.63 190,800
2020-07-08 $44.67 $45.11 $44.44 $45.07 $42.85 157,517
2020-07-07 $45.13 $45.13 $44.42 $44.71 $42.51 186,747
2020-07-06 $45.42 $45.60 $44.81 $45.40 $43.17 198,328
2020-07-02 $45.14 $45.44 $44.18 $44.63 $42.44 150,211
2020-07-01 $45.17 $45.32 $44.25 $44.41 $42.23 140,473
2020-06-30 $44.60 $45.27 $44.44 $45.00 $42.79 207,822
2020-06-29 $43.97 $44.99 $43.63 $44.74 $42.54 169,737
2020-06-26 $44.00 $44.17 $43.13 $43.52 $41.38 543,676
2020-06-25 $43.70 $44.19 $43.05 $44.02 $41.86 222,591
2020-06-24 $44.07 $44.08 $42.84 $43.82 $41.67 174,666
2020-06-23 $43.96 $44.71 $43.29 $44.61 $42.42 197,566
2020-06-22 $42.58 $43.35 $41.97 $43.29 $41.16 106,603
2020-06-19 $43.00 $43.13 $42.20 $42.84 $40.73 255,069
2020-06-18 $41.80 $43.13 $41.80 $42.94 $40.83 148,912
2020-06-17 $42.67 $42.69 $41.41 $41.97 $39.91 124,291
2020-06-16 $43.63 $44.20 $41.46 $42.60 $40.51 239,612
2020-06-15 $43.25 $43.47 $41.54 $42.26 $40.18 331,124
2020-06-12 $40.85 $42.27 $40.40 $41.82 $39.76 346,396
2020-06-11 $39.16 $40.06 $38.84 $39.38 $37.17 325,949
2020-06-10 $41.23 $41.70 $40.08 $40.84 $38.56 135,456
2020-06-09 $41.24 $42.09 $40.59 $41.41 $39.09 113,582
2020-06-08 $43.00 $43.37 $41.50 $41.81 $39.47 130,505
2020-06-05 $41.08 $43.04 $40.14 $42.42 $40.05 146,415
2020-06-04 $38.92 $39.89 $38.64 $39.56 $37.35 104,186
2020-06-03 $38.12 $39.61 $38.12 $39.18 $36.99 130,970
2020-06-02 $37.57 $38.21 $37.16 $38.08 $35.95 78,696
2020-06-01 $38.96 $38.96 $37.39 $37.44 $35.35 178,845
2020-05-29 $38.29 $38.74 $37.49 $38.67 $36.51 174,776
2020-05-28 $39.75 $40.00 $38.27 $38.45 $36.30 169,824
2020-05-27 $36.68 $38.94 $35.33 $38.92 $36.74 250,550
2020-05-26 $37.30 $37.30 $35.50 $35.70 $33.70 156,844
2020-05-22 $35.84 $36.00 $35.38 $36.00 $33.99 78,700
2020-05-21 $34.82 $36.19 $34.82 $35.65 $33.66 166,087
2020-05-20 $33.19 $35.06 $32.96 $34.79 $32.84 192,287
2020-05-19 $33.40 $33.40 $32.46 $32.52 $30.70 194,498
2020-05-18 $32.17 $33.61 $32.05 $33.47 $31.60 197,804
2020-05-15 $29.43 $30.74 $29.13 $30.58 $28.87 176,306
2020-05-14 $28.86 $29.56 $28.03 $29.55 $27.90 195,781
2020-05-13 $30.75 $30.75 $28.65 $29.58 $27.93 192,492
2020-05-12 $32.41 $32.57 $31.02 $31.17 $29.43 237,232
2020-05-11 $33.41 $33.50 $32.23 $32.27 $30.47 220,034
2020-05-08 $32.36 $33.70 $32.08 $33.51 $31.64 116,496
2020-05-07 $31.82 $32.36 $30.96 $31.73 $29.96 316,739
2020-05-06 $34.07 $34.20 $31.41 $31.50 $29.74 266,350
2020-05-05 $34.23 $35.07 $34.08 $34.12 $32.21 222,452
2020-05-04 $33.84 $34.33 $33.27 $33.90 $32.00 143,997
2020-05-01 $34.43 $35.14 $33.62 $34.27 $32.35 220,678
2020-04-30 $37.41 $37.95 $35.34 $35.48 $33.50 295,099
2020-04-29 $38.07 $39.74 $36.60 $38.57 $36.41 140,230
2020-04-28 $36.03 $37.20 $35.23 $36.75 $34.69 147,717
2020-04-27 $34.25 $36.40 $34.25 $35.96 $33.95 87,340
2020-04-24 $34.11 $34.45 $33.12 $34.05 $32.15 93,771
2020-04-23 $34.77 $35.60 $33.94 $34.01 $32.11 169,862
2020-04-22 $36.16 $37.72 $34.20 $34.66 $32.72 100,346
2020-04-21 $34.90 $35.70 $34.42 $35.36 $33.38 108,473
2020-04-20 $35.54 $36.60 $35.10 $35.83 $33.83 82,576
2020-04-17 $35.91 $37.40 $35.91 $36.49 $34.45 126,792
2020-04-16 $36.13 $36.38 $34.00 $35.36 $33.38 168,563
2020-04-15 $35.91 $37.68 $35.31 $35.66 $33.67 132,783
2020-04-14 $37.88 $39.05 $36.95 $37.40 $35.31 129,568
2020-04-13 $37.84 $38.82 $36.34 $36.70 $34.65 110,522
2020-04-09 $35.10 $38.39 $34.44 $38.27 $36.13 216,712
2020-04-08 $33.30 $34.85 $32.75 $34.31 $32.39 132,944
2020-04-07 $34.26 $34.89 $32.30 $32.69 $30.86 175,933
2020-04-06 $33.60 $34.47 $32.77 $33.46 $31.59 161,265
2020-04-03 $33.64 $34.08 $31.64 $32.31 $30.50 164,313
2020-04-02 $34.53 $35.79 $32.95 $34.10 $32.19 171,684
2020-04-01 $35.17 $36.08 $33.77 $34.63 $32.69 208,951
2020-03-31 $34.54 $36.60 $34.32 $36.24 $34.21 194,367
2020-03-30 $33.50 $35.00 $32.73 $34.82 $32.87 178,527
2020-03-27 $32.16 $34.05 $31.27 $33.35 $31.48 186,772
2020-03-26 $33.25 $33.75 $32.27 $33.23 $31.37 264,834
2020-03-25 $33.81 $34.92 $31.09 $32.83 $30.99 242,354
2020-03-24 $32.13 $34.12 $32.13 $34.11 $32.20 257,771
2020-03-23 $30.39 $30.88 $27.86 $30.75 $29.03 264,247
2020-03-20 $29.58 $31.16 $27.31 $28.91 $27.29 405,452
2020-03-19 $27.76 $29.82 $25.34 $29.22 $27.59 315,152
2020-03-18 $33.87 $34.34 $27.17 $27.74 $26.19 346,506
2020-03-17 $33.37 $35.91 $31.93 $35.90 $33.89 380,735
2020-03-16 $31.79 $34.57 $31.10 $32.81 $30.98 259,093
2020-03-13 $34.63 $35.04 $33.30 $34.85 $32.90 197,930
2020-03-12 $34.70 $34.95 $32.35 $33.43 $31.29 253,102
2020-03-11 $38.28 $38.55 $36.60 $37.07 $34.70 167,557
2020-03-10 $39.79 $40.31 $37.70 $39.24 $36.73 190,864
2020-03-09 $40.10 $40.10 $38.34 $38.87 $36.38 203,414
2020-03-06 $40.84 $42.52 $40.65 $42.30 $39.59 138,768
2020-03-05 $42.09 $42.10 $41.25 $41.95 $39.27 164,180
2020-03-04 $42.06 $43.15 $41.49 $43.08 $40.32 92,449
2020-03-03 $42.46 $43.66 $41.21 $41.69 $39.02 141,896
2020-03-02 $40.13 $42.71 $40.13 $42.68 $39.95 151,426
2020-02-28 $43.28 $43.74 $39.80 $40.41 $37.82 292,142
2020-02-27 $45.83 $46.87 $43.95 $44.05 $41.23 304,068
2020-02-26 $45.05 $46.59 $45.00 $46.51 $43.53 285,249
2020-02-25 $45.45 $45.76 $44.75 $44.95 $42.07 179,353
2020-02-24 $45.44 $45.73 $43.88 $45.44 $42.53 147,119
2020-02-21 $44.90 $46.98 $43.78 $46.10 $43.15 436,625
2020-02-20 $43.44 $43.71 $42.81 $43.45 $40.67 69,848
2020-02-19 $43.70 $43.88 $43.14 $43.55 $40.76 123,111
2020-02-18 $43.52 $44.18 $43.29 $43.58 $40.79 126,953
2020-02-14 $43.70 $43.85 $43.36 $43.51 $40.73 95,753
2020-02-13 $43.24 $43.69 $43.11 $43.67 $40.88 96,863
2020-02-12 $44.09 $44.09 $43.24 $43.25 $40.48 94,846
2020-02-11 $43.58 $44.02 $43.49 $43.98 $41.17 89,639
2020-02-10 $43.08 $43.54 $43.04 $43.52 $40.74 96,796
2020-02-07 $43.26 $43.26 $42.72 $43.07 $40.31 56,115
2020-02-06 $42.63 $43.44 $42.63 $43.34 $40.57 70,562
2020-02-05 $41.97 $42.62 $41.79 $42.62 $39.89 146,753
2020-02-04 $43.28 $43.32 $41.65 $41.68 $39.01 133,809
2020-02-03 $43.07 $43.36 $42.91 $42.97 $40.22 159,361
2020-01-31 $43.72 $44.14 $42.82 $42.94 $40.19 206,876
2020-01-30 $43.53 $44.18 $42.99 $43.81 $41.01 184,629
2020-01-29 $44.52 $44.52 $43.81 $43.81 $41.01 172,517
2020-01-28 $43.94 $44.71 $43.90 $44.43 $41.59 213,530
2020-01-27 $43.00 $43.93 $42.14 $43.81 $41.01 117,315
2020-01-24 $43.59 $43.64 $43.08 $43.44 $40.66 127,346
2020-01-23 $43.08 $43.62 $42.80 $43.62 $40.83 240,827
2020-01-22 $42.26 $43.34 $42.26 $43.29 $40.52 290,548
2020-01-21 $42.09 $42.30 $41.89 $42.17 $39.47 182,761
2020-01-17 $41.97 $42.29 $41.60 $42.17 $39.47 172,013
2020-01-16 $41.17 $41.79 $40.95 $41.62 $38.96 157,833
2020-01-15 $40.38 $41.13 $40.37 $40.97 $38.35 159,760
2020-01-14 $40.31 $40.65 $39.62 $40.32 $37.74 556,119
2020-01-13 $40.23 $40.52 $39.54 $40.36 $37.78 399,351
2020-01-10 $40.99 $40.99 $39.78 $40.17 $37.60 208,077
2020-01-09 $40.54 $41.00 $40.37 $40.80 $38.19 394,737
2020-01-08 $40.87 $41.05 $40.40 $40.40 $37.82 123,467
2020-01-07 $41.79 $41.86 $40.89 $40.95 $38.33 166,657
2020-01-06 $41.08 $42.11 $40.75 $41.97 $39.28 190,047
2020-01-03 $40.52 $41.34 $40.42 $41.29 $38.65 359,087
2020-01-02 $41.26 $41.44 $40.51 $40.75 $38.14 172,889
2019-12-31 $41.01 $41.60 $41.00 $41.21 $38.57 293,524
2019-12-30 $41.46 $41.50 $40.75 $41.01 $38.39 211,016
2019-12-27 $41.95 $41.99 $41.41 $41.49 $38.84 182,949
2019-12-26 $42.04 $42.18 $41.75 $41.99 $39.30 111,392
2019-12-24 $42.05 $42.23 $41.89 $42.05 $39.36 53,915
2019-12-23 $42.08 $42.28 $41.17 $42.08 $39.39 232,117
2019-12-20 $42.59 $42.75 $41.98 $42.07 $39.38 1,059,565
2019-12-19 $42.46 $42.85 $42.16 $42.42 $39.71 361,518
2019-12-18 $42.36 $42.79 $42.23 $42.46 $39.74 421,882
2019-12-17 $41.86 $42.39 $41.70 $42.36 $39.65 156,026
2019-12-16 $42.09 $42.09 $41.68 $41.89 $39.21 232,363
2019-12-13 $42.03 $42.62 $41.75 $41.88 $39.20 229,722
2019-12-12 $41.46 $42.30 $41.42 $42.25 $39.27 182,944
2019-12-11 $41.35 $41.50 $40.90 $41.50 $38.57 223,046
2019-12-10 $40.70 $41.41 $40.70 $41.35 $38.43 174,106
2019-12-09 $40.44 $41.12 $40.44 $40.73 $37.85 289,889
2019-12-06 $40.04 $41.05 $40.00 $40.54 $37.68 367,189
2019-12-05 $39.44 $39.91 $39.20 $39.81 $37.00 276,758
2019-12-04 $39.51 $39.76 $39.21 $39.42 $36.64 217,648
2019-12-03 $39.06 $39.41 $38.90 $39.37 $36.59 258,393
2019-12-02 $39.59 $39.70 $39.02 $39.30 $36.52 166,255
2019-11-29 $39.61 $39.94 $39.40 $39.56 $36.77 121,678
2019-11-27 $39.24 $39.84 $38.99 $39.62 $36.82 158,955
2019-11-26 $38.41 $39.51 $37.40 $39.17 $36.40 285,801
2019-11-25 $36.82 $37.87 $36.56 $37.42 $34.78 383,466
2019-11-22 $36.45 $36.80 $36.20 $36.61 $34.02 211,487
2019-11-21 $37.33 $37.51 $36.18 $36.41 $33.84 228,359
2019-11-20 $36.80 $37.47 $36.80 $37.27 $34.64 266,615
2019-11-19 $36.71 $37.23 $36.61 $36.87 $34.27 215,537
2019-11-18 $36.10 $36.84 $36.09 $36.54 $33.96 203,960
2019-11-15 $36.20 $36.36 $35.58 $35.93 $33.39 737,384
2019-11-14 $35.54 $36.42 $35.40 $36.00 $33.46 267,525
2019-11-13 $35.62 $35.77 $35.00 $35.17 $32.69 193,609
2019-11-12 $35.18 $35.83 $34.99 $35.77 $33.24 164,512
2019-11-11 $34.74 $35.14 $34.32 $35.08 $32.60 180,932
2019-11-08 $34.97 $35.62 $34.29 $34.68 $32.23 289,122
2019-11-07 $36.09 $36.29 $34.34 $34.95 $32.48 493,638
2019-11-06 $35.47 $35.86 $34.93 $35.74 $33.22 201,665
2019-11-05 $35.73 $36.28 $35.36 $35.42 $32.92 160,109
2019-11-04 $36.19 $36.50 $35.64 $35.70 $33.18 213,467
2019-11-01 $35.92 $36.24 $35.43 $35.98 $33.44 227,156
2019-10-31 $35.60 $35.96 $35.49 $35.81 $33.28 374,346
2019-10-30 $35.03 $35.89 $34.58 $35.52 $33.01 264,865
2019-10-29 $35.07 $35.46 $34.79 $34.94 $32.47 196,721
2019-10-28 $34.84 $35.52 $34.84 $35.07 $32.59 117,233
2019-10-25 $34.51 $35.01 $34.26 $34.79 $32.33 139,903
2019-10-24 $35.19 $35.37 $34.57 $34.59 $32.15 172,832
2019-10-23 $36.15 $36.46 $35.15 $35.19 $32.70 216,561
2019-10-22 $36.67 $36.74 $36.18 $36.23 $33.67 293,726
2019-10-21 $36.79 $37.12 $36.64 $36.72 $34.13 155,342
2019-10-18 $36.61 $36.80 $36.02 $36.67 $34.08 155,644
2019-10-17 $37.10 $37.31 $36.65 $36.80 $34.20 134,505
2019-10-16 $36.63 $37.40 $36.51 $37.08 $34.46 328,064
2019-10-15 $38.07 $38.10 $36.42 $36.80 $34.20 569,030
2019-10-14 $37.72 $38.58 $37.72 $38.20 $35.50 326,183
2019-10-11 $38.05 $38.65 $37.36 $37.92 $35.24 335,157
2019-10-10 $38.01 $38.37 $35.66 $38.27 $35.57 958,646
2019-10-09 $37.26 $39.83 $36.42 $37.88 $35.20 3,209,364
2019-10-08 $49.71 $49.85 $48.62 $48.94 $45.48 116,273
2019-10-07 $50.37 $50.51 $49.85 $50.04 $46.51 100,369
2019-10-04 $49.40 $50.55 $49.40 $50.52 $46.95 71,227
2019-10-03 $49.28 $49.68 $48.98 $49.41 $45.92 108,062
2019-10-02 $50.18 $50.54 $49.07 $49.47 $45.98 121,964
2019-10-01 $51.31 $51.93 $50.22 $50.55 $46.98 136,018
2019-09-30 $50.93 $51.59 $50.83 $51.24 $47.62 134,127
2019-09-27 $51.75 $51.91 $50.70 $50.94 $47.34 101,822
2019-09-26 $52.05 $52.14 $50.78 $51.60 $47.96 156,080
2019-09-25 $50.93 $52.18 $50.72 $52.12 $48.43 144,919
2019-09-24 $50.03 $50.83 $49.75 $50.71 $47.13 173,875
2019-09-23 $49.96 $50.21 $49.65 $50.03 $46.50 79,931
2019-09-20 $49.55 $50.14 $49.30 $49.95 $46.42 273,955
2019-09-19 $50.17 $50.45 $49.41 $49.54 $46.04 112,654
2019-09-18 $50.09 $50.45 $49.46 $50.03 $46.50 135,789
2019-09-17 $49.46 $50.14 $49.31 $50.04 $46.51 93,001
2019-09-16 $49.49 $49.95 $48.94 $49.62 $46.11 98,694
2019-09-13 $49.29 $49.72 $48.79 $49.62 $46.11 114,565
2019-09-12 $49.76 $49.89 $48.77 $49.44 $45.67 158,617
2019-09-11 $49.94 $50.68 $49.44 $49.74 $45.95 191,884
2019-09-10 $50.78 $51.07 $49.70 $49.93 $46.12 193,528
2019-09-09 $50.21 $51.15 $49.74 $50.88 $47.00 176,630
2019-09-06 $49.84 $50.23 $49.20 $50.15 $46.33 168,182
2019-09-05 $49.90 $50.70 $49.71 $49.74 $45.95 122,535
2019-09-04 $49.33 $49.70 $48.92 $49.62 $45.84 53,096
2019-09-03 $49.17 $49.43 $48.85 $49.11 $45.37 125,926
2019-08-30 $49.37 $49.44 $48.88 $49.28 $45.52 106,041
2019-08-29 $49.31 $49.55 $49.03 $49.26 $45.51 74,753
2019-08-28 $48.50 $49.12 $48.46 $48.94 $45.21 134,388
2019-08-27 $49.13 $49.15 $48.41 $48.57 $44.87 80,809
2019-08-26 $48.96 $49.06 $48.63 $48.92 $45.19 82,123
2019-08-23 $49.52 $49.83 $48.47 $48.71 $45.00 129,676
2019-08-22 $49.16 $49.52 $48.79 $49.49 $45.72 78,164
2019-08-21 $49.39 $49.41 $49.03 $49.13 $45.39 58,904
2019-08-20 $49.89 $50.00 $49.28 $49.30 $45.54 64,108
2019-08-19 $50.50 $50.69 $50.01 $50.01 $46.20 76,378
2019-08-16 $49.07 $50.25 $48.78 $50.10 $46.28 250,409
2019-08-15 $48.70 $49.20 $48.46 $48.97 $45.24 93,327
2019-08-14 $48.20 $49.00 $48.09 $48.64 $44.93 189,703
2019-08-13 $48.40 $48.75 $47.88 $48.71 $45.00 105,290
2019-08-12 $47.94 $48.80 $47.78 $48.43 $44.74 124,998
2019-08-09 $48.30 $48.51 $47.99 $48.03 $44.37 179,440
2019-08-08 $48.23 $49.04 $48.07 $48.38 $44.69 168,880
2019-08-07 $47.61 $48.33 $47.20 $48.09 $44.42 80,945
2019-08-06 $47.50 $48.35 $47.36 $48.00 $44.34 138,745
2019-08-05 $47.09 $47.36 $46.60 $47.22 $43.62 170,934
2019-08-02 $46.84 $47.69 $46.69 $47.44 $43.82 93,738
2019-08-01 $47.37 $47.76 $46.51 $46.87 $43.30 240,616
2019-07-31 $47.95 $48.75 $47.46 $47.83 $44.18 216,307
2019-07-30 $47.39 $48.02 $47.39 $47.89 $44.24 126,070
2019-07-29 $48.16 $48.39 $47.48 $47.55 $43.93 151,568
2019-07-26 $47.50 $48.16 $47.32 $48.08 $44.42 144,987
2019-07-25 $47.42 $47.68 $47.25 $47.47 $43.85 141,800
2019-07-24 $46.94 $47.42 $46.56 $47.29 $43.69 173,458
2019-07-23 $46.88 $47.01 $46.26 $46.91 $43.33 111,628
2019-07-22 $47.23 $47.28 $46.79 $46.88 $43.31 88,596
2019-07-19 $47.00 $47.53 $46.94 $47.23 $43.63 139,035
2019-07-18 $47.03 $47.37 $46.62 $47.10 $43.51 167,976
2019-07-17 $47.52 $47.62 $46.79 $47.07 $43.48 121,103
2019-07-16 $47.66 $47.82 $47.46 $47.58 $43.95 85,711
2019-07-15 $47.98 $48.02 $47.41 $47.73 $44.09 72,690
2019-07-12 $48.05 $48.25 $47.53 $47.86 $44.21 89,103
2019-07-11 $48.23 $48.44 $47.73 $48.00 $44.34 116,030
2019-07-10 $48.07 $48.78 $47.74 $48.19 $44.52 137,558
2019-07-09 $47.96 $48.08 $47.71 $48.00 $44.34 93,217
2019-07-08 $47.93 $48.23 $47.77 $47.91 $44.26 118,344
2019-07-05 $47.24 $47.97 $47.00 $47.97 $44.31 52,921
2019-07-03 $47.15 $47.75 $47.15 $47.32 $43.71 51,841
2019-07-02 $46.87 $47.11 $46.56 $47.00 $43.42 147,141
2019-07-01 $47.05 $47.29 $46.55 $46.75 $43.19 114,203
2019-06-28 $46.41 $47.40 $46.28 $46.90 $43.33 702,528
2019-06-27 $45.85 $46.52 $45.60 $46.28 $42.75 153,109
2019-06-26 $46.34 $46.94 $45.47 $45.66 $42.18 187,928
2019-06-25 $46.14 $46.46 $45.85 $46.32 $42.79 163,361
2019-06-24 $46.58 $46.83 $45.86 $46.08 $42.57 146,453
2019-06-21 $46.86 $47.48 $46.39 $46.59 $43.04 224,000
2019-06-20 $47.47 $47.57 $46.46 $47.00 $43.42 191,742
2019-06-19 $46.61 $47.28 $46.35 $47.16 $43.57 89,896
2019-06-18 $46.56 $46.86 $46.40 $46.51 $42.96 116,564
2019-06-17 $46.43 $46.69 $46.22 $46.38 $42.84 110,113
2019-06-14 $46.48 $46.81 $46.35 $46.42 $42.88 189,464
2019-06-13 $46.74 $47.10 $46.37 $46.42 $42.88 222,230
2019-06-12 $46.14 $46.64 $46.03 $46.58 $43.03 177,542
2019-06-11 $46.62 $46.72 $46.00 $46.08 $42.57 288,378
2019-06-10 $46.31 $46.77 $45.97 $46.55 $43.00 198,684
2019-06-07 $46.30 $46.78 $45.88 $46.39 $42.85 151,411
2019-06-06 $46.05 $46.49 $45.90 $46.49 $42.67 126,960
2019-06-05 $45.17 $45.88 $45.10 $45.88 $42.11 85,602
2019-06-04 $45.28 $45.28 $44.51 $45.13 $41.42 141,815
2019-06-03 $44.58 $44.97 $44.14 $44.95 $41.26 123,177
2019-05-31 $44.17 $44.61 $43.59 $44.60 $40.94 165,178
2019-05-30 $44.91 $45.23 $44.26 $44.48 $40.83 105,847
2019-05-29 $44.75 $44.90 $44.48 $44.86 $41.17 108,477
2019-05-28 $44.98 $45.37 $44.69 $44.86 $41.17 102,986
2019-05-24 $45.19 $45.20 $44.79 $44.92 $41.23 94,066
2019-05-23 $45.06 $45.18 $44.53 $44.96 $41.27 114,234
2019-05-22 $45.06 $45.45 $43.39 $45.20 $41.49 182,881
2019-05-21 $45.17 $45.63 $44.62 $45.07 $41.37 149,908
2019-05-20 $45.01 $45.82 $44.44 $44.91 $41.22 132,898
2019-05-17 $45.51 $46.02 $45.13 $45.18 $41.47 495,000
2019-05-16 $45.29 $46.05 $45.24 $45.62 $41.87 204,465
2019-05-15 $44.85 $45.32 $44.85 $45.18 $41.47 144,073
2019-05-14 $44.54 $45.21 $44.54 $45.05 $41.35 160,211
2019-05-13 $44.71 $45.18 $44.22 $44.59 $40.93 149,615
2019-05-10 $45.36 $45.78 $44.88 $45.01 $41.31 262,992
2019-05-09 $45.22 $45.84 $45.22 $45.43 $41.70 163,991
2019-05-08 $45.31 $45.71 $45.01 $45.30 $41.58 124,188
2019-05-07 $45.95 $46.24 $45.22 $45.29 $41.57 148,501
2019-05-06 $45.14 $46.30 $44.91 $45.97 $42.19 230,829
2019-05-03 $43.70 $45.46 $43.65 $45.30 $41.58 316,293
2019-05-02 $43.64 $44.25 $42.04 $43.50 $39.93 285,435
2019-05-01 $42.47 $42.95 $42.23 $42.39 $38.91 293,659
2019-04-30 $41.76 $42.24 $41.36 $42.22 $38.75 172,246
2019-04-29 $42.00 $42.29 $41.60 $41.62 $38.20 89,721
2019-04-26 $41.57 $41.98 $41.12 $41.89 $38.45 154,232
2019-04-25 $40.77 $41.45 $40.23 $41.42 $38.02 125,866
2019-04-24 $40.05 $41.00 $39.94 $40.75 $37.40 78,379
2019-04-23 $39.71 $40.50 $39.43 $40.04 $36.75 70,797
2019-04-22 $39.54 $39.67 $39.32 $39.61 $36.36 53,572
2019-04-18 $39.44 $40.06 $39.44 $39.61 $36.36 65,152
2019-04-17 $39.43 $39.68 $39.07 $39.50 $36.25 89,744
2019-04-16 $38.47 $39.35 $38.47 $39.28 $36.05 76,077
2019-04-15 $38.43 $38.68 $38.14 $38.29 $35.14 61,851
2019-04-12 $39.15 $39.15 $38.27 $38.31 $35.16 92,597
2019-04-11 $38.28 $38.99 $38.23 $38.96 $35.76 89,231
2019-04-10 $37.73 $38.25 $37.64 $38.25 $35.11 159,134
2019-04-09 $37.55 $37.87 $37.50 $37.55 $34.46 95,631
2019-04-08 $37.81 $37.81 $37.34 $37.63 $34.54 112,284
2019-04-05 $37.52 $37.84 $37.27 $37.77 $34.67 113,579
2019-04-04 $37.38 $37.84 $37.35 $37.52 $34.44 241,657
2019-04-03 $38.18 $38.80 $37.21 $37.58 $34.49 290,878
2019-04-02 $40.04 $40.04 $39.46 $39.75 $36.48 70,996
2019-04-01 $40.33 $40.45 $39.66 $40.07 $36.78 115,831
2019-03-29 $40.49 $40.49 $39.51 $40.08 $36.79 122,610
2019-03-28 $40.29 $40.45 $39.98 $40.30 $36.99 65,343
2019-03-27 $39.90 $40.40 $39.83 $40.31 $37.00 161,938
2019-03-26 $39.70 $40.00 $39.50 $39.95 $36.67 59,465
2019-03-25 $39.69 $39.91 $39.50 $39.70 $36.44 123,158
2019-03-22 $39.93 $40.14 $39.50 $39.74 $36.47 141,264
2019-03-21 $39.50 $40.30 $39.44 $40.11 $36.81 87,081
2019-03-20 $39.62 $40.15 $39.42 $39.58 $36.33 145,744
2019-03-19 $40.13 $40.23 $39.50 $39.58 $36.33 77,579
2019-03-18 $39.98 $40.23 $39.79 $40.07 $36.78 80,461
2019-03-15 $39.88 $40.27 $39.80 $40.00 $36.71 174,156
2019-03-14 $39.85 $39.98 $39.71 $39.85 $36.58 65,941
2019-03-13 $40.14 $40.58 $39.83 $39.85 $36.58 123,383
2019-03-12 $40.12 $40.25 $39.65 $40.05 $36.76 96,549
2019-03-11 $39.99 $40.24 $39.82 $40.11 $36.81 62,898
2019-03-08 $39.51 $40.03 $39.51 $39.88 $36.60 85,790
2019-03-07 $40.52 $40.60 $39.90 $39.90 $36.35 124,407
2019-03-06 $41.18 $41.30 $40.52 $40.56 $36.95 96,368
2019-03-05 $41.16 $41.55 $40.74 $41.29 $37.61 124,004
2019-03-04 $40.76 $41.45 $40.75 $41.11 $37.45 139,855
2019-03-01 $41.37 $41.37 $40.22 $40.84 $37.20 212,169
2019-02-28 $41.43 $41.80 $41.06 $41.09 $37.43 153,163
2019-02-27 $40.95 $41.34 $40.73 $41.31 $37.63 102,530
2019-02-26 $40.90 $41.35 $40.57 $41.03 $37.38 147,043
2019-02-25 $40.62 $41.08 $40.35 $40.92 $37.28 129,130
2019-02-22 $40.01 $41.09 $40.00 $40.80 $37.17 213,122
2019-02-21 $42.10 $42.39 $40.99 $41.27 $37.60 143,121
2019-02-20 $40.98 $42.45 $40.98 $42.07 $38.33 183,053
2019-02-19 $40.37 $41.19 $40.30 $41.04 $37.39 92,829
2019-02-15 $39.87 $40.68 $39.49 $40.61 $37.00 99,042
2019-02-14 $39.65 $40.03 $39.63 $39.69 $36.16 102,336
2019-02-13 $39.89 $40.07 $39.55 $39.78 $36.24 107,307
2019-02-12 $40.10 $40.48 $39.75 $39.88 $36.33 82,625
2019-02-11 $39.61 $40.04 $39.34 $40.03 $36.47 48,048
2019-02-08 $39.08 $39.68 $39.08 $39.60 $36.08 65,276
2019-02-07 $38.61 $39.28 $38.61 $39.25 $35.76 41,708
2019-02-06 $38.72 $38.87 $38.26 $38.84 $35.38 38,666
2019-02-05 $38.66 $38.90 $38.38 $38.71 $35.26 51,747
2019-02-04 $38.38 $39.16 $38.25 $38.67 $35.23 62,095
2019-02-01 $38.25 $38.78 $38.24 $38.50 $35.07 73,052
2019-01-31 $37.85 $38.61 $37.69 $38.57 $35.14 107,095
2019-01-30 $37.86 $38.21 $37.59 $37.85 $34.48 102,835
2019-01-29 $37.99 $38.04 $37.61 $37.84 $34.47 58,850
2019-01-28 $38.14 $38.35 $37.61 $37.99 $34.61 85,243
2019-01-25 $38.70 $38.75 $38.24 $38.27 $34.86 42,911
2019-01-24 $37.91 $38.77 $37.91 $38.40 $34.98 37,892
2019-01-23 $38.59 $38.89 $38.23 $38.70 $35.26 80,100
2019-01-22 $38.69 $40.19 $38.34 $38.52 $35.09 109,972
2019-01-18 $39.49 $40.45 $38.84 $38.89 $35.43 185,889
2019-01-17 $38.85 $39.84 $38.76 $39.48 $35.97 291,126
2019-01-16 $37.85 $39.40 $37.57 $38.84 $35.38 281,174
2019-01-15 $37.03 $37.72 $36.32 $37.70 $34.34 359,534
2019-01-14 $35.86 $36.52 $35.59 $36.11 $32.90 109,139
2019-01-11 $36.09 $36.32 $35.69 $35.93 $32.73 210,053
2019-01-10 $35.54 $36.53 $34.87 $36.30 $33.07 287,922
2019-01-09 $35.40 $36.32 $35.06 $35.75 $32.57 240,195
2019-01-08 $35.51 $35.51 $34.91 $35.41 $32.26 181,004
2019-01-07 $36.07 $36.19 $35.35 $35.40 $32.25 149,591
2019-01-04 $36.11 $36.79 $35.29 $36.17 $32.95 134,871
2019-01-03 $35.84 $36.27 $35.25 $35.84 $32.65 91,020
2019-01-02 $36.20 $36.54 $35.66 $35.90 $32.70 135,854
2018-12-31 $36.03 $36.59 $35.68 $36.54 $33.29 158,277
2018-12-28 $35.85 $36.49 $35.58 $35.98 $32.78 139,868
2018-12-27 $35.11 $35.79 $34.73 $35.78 $32.60 105,010
2018-12-26 $34.57 $35.74 $34.08 $35.61 $32.44 147,788
2018-12-24 $35.74 $36.70 $34.76 $34.76 $31.67 91,168
2018-12-21 $37.03 $37.14 $35.74 $35.74 $32.56 749,179
2018-12-20 $36.64 $37.08 $35.92 $37.03 $33.73 341,417
2018-12-19 $37.07 $37.60 $36.41 $36.74 $33.47 211,460
2018-12-18 $36.54 $37.22 $36.41 $37.00 $33.71 188,145
2018-12-17 $36.42 $36.96 $35.33 $36.45 $33.21 425,243
2018-12-14 $36.49 $36.98 $36.31 $36.51 $33.26 94,749
2018-12-13 $37.29 $37.97 $36.13 $36.60 $33.34 116,475
2018-12-12 $37.89 $38.09 $37.42 $37.48 $33.87 94,079
2018-12-11 $38.25 $38.25 $37.54 $37.74 $34.10 114,022
2018-12-10 $37.94 $38.20 $37.35 $37.91 $34.25 150,552
2018-12-07 $38.09 $38.15 $37.70 $37.97 $34.31 90,003
2018-12-06 $36.86 $38.05 $36.86 $38.01 $34.35 117,899
2018-12-04 $38.30 $38.30 $37.15 $37.24 $33.65 122,680
2018-12-03 $38.25 $38.37 $37.29 $38.33 $34.63 119,041
2018-11-30 $37.58 $38.21 $37.32 $38.06 $34.39 157,844
2018-11-29 $37.40 $37.81 $37.16 $37.58 $33.96 77,136
2018-11-28 $36.82 $37.76 $36.69 $37.51 $33.89 136,100
2018-11-27 $36.90 $37.44 $36.60 $36.81 $33.26 92,999
2018-11-26 $36.93 $37.34 $36.78 $37.07 $33.50 60,037
2018-11-23 $36.27 $37.02 $36.04 $36.70 $33.16 33,657
2018-11-21 $36.58 $37.21 $36.30 $36.49 $32.97 58,901
2018-11-20 $37.32 $37.76 $36.56 $36.57 $33.04 124,306
2018-11-19 $37.25 $37.83 $37.21 $37.54 $33.92 60,546
2018-11-16 $36.54 $37.39 $36.44 $37.32 $33.72 155,090
2018-11-15 $36.10 $36.99 $35.91 $36.94 $33.38 62,335
2018-11-14 $36.28 $36.82 $35.97 $36.18 $32.69 107,930
2018-11-13 $35.63 $36.72 $35.33 $36.10 $32.62 180,210
2018-11-12 $35.11 $36.17 $34.90 $35.62 $32.19 212,354
2018-11-09 $37.85 $38.77 $37.36 $37.46 $33.85 152,639
2018-11-08 $40.34 $40.34 $36.26 $37.91 $34.25 349,276
2018-11-07 $39.48 $41.27 $38.43 $39.60 $35.78 91,613
2018-11-06 $38.23 $39.42 $38.02 $39.42 $35.62 63,047
2018-11-05 $38.27 $38.94 $38.25 $38.31 $34.62 97,155
2018-11-02 $37.81 $38.46 $37.35 $38.28 $34.59 144,938
2018-11-01 $38.72 $39.03 $37.58 $37.61 $33.98 130,543
2018-10-31 $39.21 $39.51 $38.38 $38.50 $34.79 81,400
2018-10-30 $37.97 $39.09 $37.71 $39.03 $35.27 65,441
2018-10-29 $38.08 $38.34 $37.56 $37.91 $34.25 100,272
2018-10-26 $38.14 $38.50 $37.33 $37.76 $34.12 101,517
2018-10-25 $37.78 $38.48 $36.99 $38.37 $34.67 119,445
2018-10-24 $38.29 $38.59 $37.57 $37.59 $33.97 53,242
2018-10-23 $38.24 $38.62 $37.71 $38.35 $34.65 57,622
2018-10-22 $38.71 $39.37 $38.27 $38.49 $34.78 58,222
2018-10-19 $39.30 $39.59 $38.51 $38.71 $34.98 81,356
2018-10-18 $39.38 $39.67 $38.95 $39.35 $35.56 82,039
2018-10-17 $38.83 $39.79 $38.78 $39.54 $35.73 81,599
2018-10-16 $38.51 $39.93 $37.74 $38.93 $35.18 102,119
2018-10-15 $38.44 $39.03 $38.30 $38.56 $34.84 68,533
2018-10-12 $40.00 $40.84 $38.30 $38.57 $34.85 161,923
2018-10-11 $41.97 $41.97 $39.72 $39.79 $35.95 124,927
2018-10-10 $42.44 $42.91 $41.99 $42.04 $37.99 125,042
2018-10-09 $42.02 $42.56 $41.98 $42.45 $38.36 134,104
2018-10-08 $42.25 $42.56 $42.00 $42.11 $38.05 86,919
2018-10-05 $42.11 $42.43 $41.77 $42.25 $38.18 80,534
2018-10-04 $42.19 $42.49 $41.93 $42.14 $38.08 95,213
2018-10-03 $41.73 $42.25 $41.29 $42.20 $38.13 98,469
2018-10-02 $41.49 $41.74 $41.39 $41.66 $37.64 75,406
2018-10-01 $42.76 $42.76 $41.38 $41.50 $37.50 66,207
2018-09-28 $42.16 $42.82 $42.04 $42.62 $38.51 92,149
2018-09-27 $42.19 $42.71 $41.81 $42.19 $38.12 46,225
2018-09-26 $42.65 $42.65 $42.08 $42.18 $38.11 96,906
2018-09-25 $42.70 $42.89 $42.42 $42.56 $38.46 61,266
2018-09-24 $42.86 $42.87 $42.44 $42.63 $38.52 110,024
2018-09-21 $42.07 $43.47 $42.07 $42.89 $38.75 240,993
2018-09-20 $42.01 $42.34 $41.16 $42.10 $38.04 80,640
2018-09-19 $42.53 $42.77 $41.80 $41.85 $37.81 108,697
2018-09-18 $42.13 $42.94 $40.88 $42.61 $38.50 299,022
2018-09-17 $42.25 $42.37 $41.79 $42.00 $37.95 120,180
2018-09-14 $41.23 $42.32 $41.23 $42.30 $38.22 123,590
2018-09-13 $40.92 $41.61 $40.73 $41.24 $37.26 43,824
2018-09-12 $41.10 $41.22 $40.78 $40.92 $36.97 55,116
2018-09-11 $40.89 $41.23 $40.77 $41.22 $37.25 83,137
2018-09-10 $41.67 $41.67 $40.83 $40.88 $36.94 54,125
2018-09-07 $41.43 $41.76 $41.37 $41.58 $37.57 72,020
2018-09-06 $41.44 $41.89 $41.36 $41.77 $37.47 75,748
2018-09-05 $41.00 $41.86 $40.78 $41.53 $37.26 59,730
2018-09-04 $40.92 $41.32 $40.67 $41.09 $36.86 46,172
2018-08-31 $40.85 $41.02 $40.52 $40.95 $36.74 65,618
2018-08-30 $40.61 $41.13 $40.28 $40.94 $36.73 39,829
2018-08-29 $40.54 $40.82 $39.99 $40.61 $36.43 70,715
2018-08-28 $41.03 $41.20 $40.58 $40.59 $36.41 70,518
2018-08-27 $41.24 $41.52 $40.91 $41.00 $36.78 53,889
2018-08-24 $40.85 $41.32 $40.56 $41.21 $36.97 157,953
2018-08-23 $41.02 $41.27 $40.84 $40.86 $36.66 75,441
2018-08-22 $41.13 $41.19 $40.79 $41.01 $36.79 52,604
2018-08-21 $40.55 $41.25 $40.49 $41.14 $36.91 115,889
2018-08-20 $40.82 $41.17 $40.53 $40.54 $36.37 70,021
2018-08-17 $40.64 $41.11 $40.64 $40.83 $36.63 50,229
2018-08-16 $40.31 $40.91 $40.31 $40.80 $36.60 83,722
2018-08-15 $40.88 $41.04 $40.09 $40.12 $35.99 107,433
2018-08-14 $40.31 $41.12 $40.23 $40.94 $36.73 84,066
2018-08-13 $39.98 $40.78 $39.90 $40.31 $36.16 151,632
2018-08-10 $39.77 $40.44 $39.77 $39.97 $35.86 201,166
2018-08-09 $40.32 $40.40 $39.85 $39.91 $35.80 112,239
2018-08-08 $40.34 $40.53 $39.91 $40.27 $36.13 88,431
2018-08-07 $40.27 $40.77 $39.89 $40.26 $36.12 143,741
2018-08-06 $40.97 $41.23 $39.91 $40.08 $35.96 103,202
2018-08-03 $41.31 $41.92 $40.75 $40.89 $36.68 70,215
2018-08-02 $41.31 $41.92 $41.12 $41.29 $37.04 110,486
2018-08-01 $41.38 $41.71 $40.94 $41.37 $37.11 56,850
2018-07-31 $41.11 $41.46 $40.89 $41.39 $37.13 61,738
2018-07-30 $40.56 $41.11 $40.56 $40.98 $36.76 64,239
2018-07-27 $41.40 $41.48 $40.57 $40.57 $36.40 55,385
2018-07-26 $41.01 $41.84 $41.01 $41.44 $37.18 152,724
2018-07-25 $40.62 $41.10 $40.49 $41.00 $36.78 111,838
2018-07-24 $40.13 $40.95 $40.13 $40.70 $36.51 174,049
2018-07-23 $40.13 $40.36 $39.72 $40.22 $36.08 53,533
2018-07-20 $39.72 $40.42 $39.68 $40.23 $36.09 98,520
2018-07-19 $39.69 $39.84 $39.49 $39.71 $35.62 69,683
2018-07-18 $39.47 $39.86 $39.29 $39.71 $35.62 50,279
2018-07-17 $39.51 $39.93 $39.42 $39.50 $35.44 59,372
2018-07-16 $39.35 $39.59 $39.06 $39.52 $35.45 56,427
2018-07-13 $39.38 $39.74 $39.16 $39.37 $35.32 56,510
2018-07-12 $40.22 $40.22 $39.29 $39.40 $35.35 79,316
2018-07-11 $39.79 $40.40 $39.79 $40.15 $36.02 100,813
2018-07-10 $40.19 $40.34 $39.85 $40.00 $35.88 69,090
2018-07-09 $40.01 $40.40 $40.01 $40.19 $36.05 61,761
2018-07-06 $39.89 $40.17 $39.84 $40.02 $35.90 68,489
2018-07-05 $39.90 $39.99 $39.54 $39.88 $35.78 83,882
2018-07-03 $39.56 $39.95 $39.56 $39.79 $35.70 38,137
2018-07-02 $39.13 $39.54 $38.99 $39.54 $35.47 80,600
2018-06-29 $39.54 $39.72 $39.23 $39.29 $35.25 93,705
2018-06-28 $39.29 $39.69 $39.29 $39.49 $35.43 95,027
2018-06-27 $39.55 $39.65 $39.33 $39.37 $35.32 161,512
2018-06-26 $39.71 $39.71 $39.12 $39.59 $35.52 142,604
2018-06-25 $39.54 $39.83 $39.20 $39.65 $35.57 122,104
2018-06-22 $39.48 $39.99 $39.06 $39.67 $35.59 611,718
2018-06-21 $40.03 $40.08 $39.31 $39.36 $35.31 162,380
2018-06-20 $40.63 $40.71 $39.86 $40.00 $35.88 193,067
2018-06-19 $40.07 $40.80 $40.07 $40.60 $36.42 304,455
2018-06-18 $40.38 $40.58 $39.86 $40.25 $36.11 150,272
2018-06-15 $40.00 $40.75 $39.84 $40.53 $36.36 528,154
2018-06-14 $40.09 $40.36 $39.84 $40.08 $35.96 187,371
2018-06-13 $40.06 $40.24 $39.18 $40.06 $35.94 171,058
2018-06-12 $40.01 $40.21 $39.66 $40.12 $35.99 172,302
2018-06-11 $39.87 $40.07 $39.52 $40.01 $35.89 123,035
2018-06-08 $39.47 $40.00 $39.14 $39.94 $35.83 284,248
2018-06-07 $39.06 $39.87 $38.85 $39.77 $35.41 225,548
2018-06-06 $38.75 $39.91 $38.28 $39.09 $34.81 466,051
2018-06-05 $38.57 $38.75 $38.24 $38.74 $34.49 82,636
2018-06-04 $38.59 $38.70 $38.33 $38.49 $34.27 160,711
2018-06-01 $39.00 $39.00 $38.13 $38.52 $34.30 189,100
2018-05-31 $37.77 $38.24 $37.39 $37.93 $33.77 174,137
2018-05-30 $37.34 $38.05 $37.20 $37.80 $33.66 129,355
2018-05-29 $37.52 $37.69 $36.83 $37.19 $33.11 170,415
2018-05-25 $38.18 $38.81 $37.58 $37.60 $33.48 891,864
2018-05-24 $38.21 $38.42 $37.92 $38.30 $34.10 175,411
2018-05-23 $38.25 $38.58 $38.08 $38.29 $34.09 189,696
2018-05-22 $37.63 $38.43 $36.02 $38.23 $34.04 275,498
2018-05-21 $37.13 $37.65 $36.03 $37.64 $33.52 297,801
2018-05-18 $36.95 $37.07 $36.72 $36.93 $32.88 128,598
2018-05-17 $36.53 $37.04 $36.53 $36.78 $32.75 167,201
2018-05-16 $36.77 $37.20 $36.55 $36.65 $32.63 265,710
2018-05-15 $36.24 $36.82 $36.21 $36.72 $32.70 195,399
2018-05-14 $36.79 $36.79 $36.20 $36.21 $32.24 239,300
2018-05-11 $36.80 $37.37 $36.51 $36.67 $32.65 847,341
2018-05-10 $38.30 $38.58 $38.17 $38.28 $34.09 179,475
2018-05-09 $37.29 $38.26 $37.29 $38.21 $34.02 136,305
2018-05-08 $37.64 $37.72 $36.86 $37.48 $33.37 172,971
2018-05-07 $37.72 $37.89 $37.32 $37.64 $33.52 122,102
2018-05-04 $37.97 $38.12 $37.15 $37.71 $33.58 153,609
2018-05-03 $36.50 $38.46 $36.00 $38.00 $33.84 491,545
2018-05-02 $36.12 $36.15 $35.46 $35.58 $31.68 145,418
2018-05-01 $36.30 $36.41 $35.66 $36.08 $32.13 249,879
2018-04-30 $37.08 $37.18 $36.24 $36.32 $32.34 120,285
2018-04-27 $36.98 $37.07 $36.58 $36.97 $32.92 141,210
2018-04-26 $37.13 $37.13 $36.61 $36.87 $32.83 196,928
2018-04-25 $36.65 $37.20 $36.48 $37.07 $33.01 271,654
2018-04-24 $36.85 $36.94 $36.50 $36.66 $32.64 121,367
2018-04-23 $36.85 $37.07 $36.61 $36.73 $32.71 100,717
2018-04-20 $36.81 $37.08 $35.56 $36.79 $32.76 117,587
2018-04-19 $36.32 $36.83 $36.32 $36.79 $32.76 169,058
2018-04-18 $36.20 $36.44 $36.02 $36.35 $32.37 107,333
2018-04-17 $36.25 $36.46 $35.94 $36.04 $32.09 102,004
2018-04-16 $35.83 $36.13 $35.64 $36.05 $32.10 117,926
2018-04-13 $36.12 $36.12 $35.40 $35.66 $31.75 165,879
2018-04-12 $36.50 $36.65 $35.98 $36.00 $32.06 77,232
2018-04-11 $36.31 $36.58 $35.96 $36.39 $32.40 856,376
2018-04-10 $36.27 $36.53 $35.59 $36.41 $32.42 281,922
2018-04-09 $35.71 $36.18 $35.05 $36.08 $32.13 331,446
2018-04-06 $35.51 $35.95 $35.02 $35.66 $31.75 267,860
2018-04-05 $35.75 $35.82 $35.38 $35.63 $31.73 165,680
2018-04-04 $35.37 $35.86 $35.28 $35.66 $31.75 143,981
2018-04-03 $35.31 $35.74 $35.21 $35.59 $31.69 140,341
2018-04-02 $35.44 $36.00 $34.98 $35.31 $31.44 134,796
2018-03-29 $35.69 $36.04 $34.75 $35.47 $31.58 261,512
2018-03-28 $34.94 $35.82 $34.70 $35.58 $31.68 169,033
2018-03-27 $34.80 $35.15 $34.41 $34.93 $31.10 190,126
2018-03-26 $34.50 $35.07 $34.17 $34.76 $30.95 123,239
2018-03-23 $34.82 $35.17 $34.14 $34.15 $30.41 105,345
2018-03-22 $34.99 $35.48 $34.61 $34.68 $30.88 126,417
2018-03-21 $35.25 $35.48 $34.89 $35.15 $31.30 121,070
2018-03-20 $35.60 $36.05 $35.24 $35.26 $31.40 192,794
2018-03-19 $36.12 $36.47 $35.56 $35.59 $31.69 208,459
2018-03-16 $36.39 $36.50 $35.91 $36.28 $32.30 500,759
2018-03-15 $35.27 $37.31 $35.25 $36.25 $32.28 394,963
2018-03-14 $34.92 $35.07 $34.32 $34.34 $30.58 168,473
2018-03-13 $35.24 $35.79 $34.53 $34.80 $30.99 223,527
2018-03-12 $34.74 $35.47 $34.62 $35.19 $31.33 201,831
2018-03-09 $34.83 $34.97 $34.16 $34.76 $30.95 300,364
2018-03-08 $34.34 $34.91 $34.34 $34.90 $30.81 400,772
2018-03-07 $33.15 $34.36 $33.15 $34.35 $30.32 308,553
2018-03-06 $33.46 $33.76 $33.04 $33.30 $29.40 257,523
2018-03-05 $32.64 $33.68 $32.64 $33.51 $29.58 282,827
2018-03-02 $32.51 $33.09 $32.44 $32.63 $28.81 212,017
2018-03-01 $32.82 $32.96 $32.17 $32.38 $28.59 414,267
2018-02-28 $33.44 $33.97 $32.69 $32.71 $28.88 547,696
2018-02-27 $33.83 $34.09 $33.29 $33.44 $29.52 443,077
2018-02-26 $34.31 $34.38 $33.53 $33.93 $29.95 794,571
2018-02-23 $37.35 $37.35 $33.40 $34.45 $30.41 1,698,206
2018-02-22 $39.45 $39.85 $38.40 $38.54 $34.02 415,064
2018-02-21 $39.08 $39.95 $39.08 $39.71 $35.06 236,812
2018-02-20 $39.78 $39.78 $38.66 $39.11 $34.53 291,004
2018-02-16 $38.75 $40.07 $38.74 $39.88 $35.21 322,240
2018-02-15 $38.87 $39.06 $38.48 $38.88 $34.32 218,435
2018-02-14 $38.27 $39.05 $38.27 $38.85 $34.30 262,624
2018-02-13 $38.05 $38.70 $37.86 $38.46 $33.95 282,010
2018-02-12 $38.12 $38.67 $37.65 $38.22 $33.74 673,837
2018-02-09 $39.51 $39.85 $38.16 $38.20 $33.72 4,212,466
2018-02-08 $39.85 $40.28 $39.52 $39.52 $34.89 786,817
2018-02-07 $39.39 $40.53 $39.33 $40.09 $35.39 1,674,793
2018-02-06 $36.59 $37.16 $35.92 $36.98 $32.65 235,600
2018-02-05 $37.61 $37.94 $36.80 $36.80 $32.49 126,771
2018-02-02 $37.71 $38.45 $37.69 $37.83 $33.40 105,246
2018-02-01 $37.98 $38.06 $37.28 $37.85 $33.41 119,381
2018-01-31 $38.01 $38.11 $37.56 $38.00 $33.55 164,990
2018-01-30 $37.77 $38.41 $37.67 $37.96 $33.51 142,799
2018-01-29 $37.31 $37.98 $37.21 $37.88 $33.44 112,869
2018-01-26 $37.51 $37.51 $36.74 $37.43 $33.04 195,507
2018-01-25 $36.87 $37.90 $36.80 $37.48 $33.09 83,796
2018-01-24 $37.05 $37.05 $36.66 $36.78 $32.47 142,721
2018-01-23 $37.08 $37.82 $36.72 $36.97 $32.64 305,562
2018-01-22 $35.74 $37.23 $35.73 $37.12 $32.77 367,361
2018-01-19 $35.55 $35.77 $35.47 $35.60 $31.43 286,901
2018-01-18 $35.51 $35.77 $35.38 $35.55 $31.38 265,561
2018-01-17 $35.62 $35.87 $35.41 $35.52 $31.36 311,481
2018-01-16 $36.19 $36.30 $35.51 $35.57 $31.40 206,581
2018-01-12 $35.97 $36.33 $35.75 $36.13 $31.90 179,295
2018-01-11 $35.92 $36.09 $35.69 $35.97 $31.75 332,947
2018-01-10 $35.70 $35.97 $35.52 $35.82 $31.62 225,093
2018-01-09 $36.66 $36.81 $35.60 $35.63 $31.45 283,396
2018-01-08 $37.75 $37.86 $36.55 $36.61 $32.32 269,002
2018-01-05 $38.01 $38.41 $37.75 $37.88 $33.44 305,642
2018-01-04 $39.14 $39.26 $37.81 $38.01 $33.56 512,305
2018-01-03 $39.45 $39.95 $39.33 $39.89 $35.21 153,959
2018-01-02 $40.03 $40.08 $39.23 $39.52 $34.89 210,432
2017-12-29 $39.95 $40.12 $39.73 $40.01 $35.32 113,136
2017-12-28 $39.87 $40.16 $39.73 $39.86 $35.19 122,063
2017-12-27 $39.09 $39.83 $39.05 $39.80 $35.14 171,073
2017-12-26 $39.24 $39.57 $39.13 $39.15 $34.56 88,249
2017-12-22 $39.36 $39.36 $39.00 $39.24 $34.64 121,732
2017-12-21 $39.42 $39.65 $38.99 $39.24 $34.64 146,942
2017-12-20 $39.86 $39.92 $39.23 $39.42 $34.80 151,706
2017-12-19 $39.75 $39.99 $39.33 $39.67 $35.02 182,258
2017-12-18 $40.49 $41.18 $39.39 $39.68 $35.03 238,173
2017-12-15 $39.67 $40.59 $39.04 $40.48 $35.74 481,356
2017-12-14 $39.76 $39.94 $39.28 $39.65 $35.00 447,955
2017-12-13 $40.23 $40.59 $39.91 $40.51 $35.49 379,132
2017-12-12 $39.87 $40.32 $39.65 $40.21 $35.23 177,386
2017-12-11 $39.47 $39.89 $39.17 $39.85 $34.92 168,232
2017-12-08 $39.78 $39.89 $39.31 $39.41 $34.53 87,813
2017-12-07 $39.92 $40.12 $39.44 $39.58 $34.68 154,679
2017-12-06 $40.19 $40.41 $40.05 $40.07 $35.11 139,961
2017-12-05 $40.54 $40.72 $39.67 $40.15 $35.18 179,803
2017-12-04 $40.93 $41.33 $40.36 $40.37 $35.37 204,730
2017-12-01 $40.55 $40.75 $39.56 $40.58 $35.56 153,487
2017-11-30 $40.80 $40.80 $39.38 $40.48 $35.47 240,914
2017-11-29 $39.33 $41.44 $39.29 $40.57 $35.55 360,781
2017-11-28 $38.70 $39.38 $38.70 $39.23 $34.37 334,397
2017-11-27 $38.68 $39.43 $38.68 $38.93 $34.11 181,569
2017-11-24 $39.22 $39.42 $38.56 $38.69 $33.90 196,893
2017-11-22 $39.08 $39.50 $38.85 $39.04 $34.21 326,682
2017-11-21 $38.99 $39.42 $38.83 $39.15 $34.30 365,442
2017-11-20 $38.38 $38.98 $38.21 $38.88 $34.07 188,395
2017-11-17 $38.00 $38.44 $38.00 $38.31 $33.57 296,564
2017-11-16 $37.76 $38.21 $37.24 $38.15 $33.43 533,712
2017-11-15 $37.92 $38.20 $37.28 $37.75 $33.08 438,834
2017-11-14 $38.40 $38.70 $38.06 $38.24 $33.50 204,656
2017-11-13 $38.99 $39.10 $38.31 $38.49 $33.72 272,773
2017-11-10 $38.82 $39.37 $38.76 $39.00 $34.17 454,813
2017-11-09 $38.58 $39.20 $38.55 $38.92 $34.10 2,071,430
2017-11-08 $41.18 $41.81 $41.03 $41.71 $36.55 125,102
2017-11-07 $41.49 $41.87 $40.66 $41.23 $36.12 74,482
2017-11-06 $41.20 $42.22 $40.83 $41.50 $36.36 79,153
2017-11-03 $41.11 $41.56 $40.84 $41.19 $36.09 73,927
2017-11-02 $41.99 $42.33 $40.80 $41.19 $36.09 154,469
2017-11-01 $42.59 $43.48 $41.92 $42.00 $36.80 60,636
2017-10-31 $42.13 $42.62 $41.75 $42.32 $37.08 110,920
2017-10-30 $42.50 $42.63 $41.95 $42.12 $36.90 60,015
2017-10-27 $42.85 $42.85 $42.53 $42.70 $37.41 65,348
2017-10-26 $43.04 $43.18 $42.64 $42.99 $37.67 129,181
2017-10-25 $42.58 $43.03 $41.93 $42.81 $37.51 81,315
2017-10-24 $42.89 $43.09 $42.50 $42.62 $37.34 58,895
2017-10-23 $43.28 $43.39 $42.68 $42.82 $37.52 48,259
2017-10-20 $43.26 $44.34 $43.20 $43.31 $37.95 97,653
2017-10-19 $42.63 $42.96 $42.55 $42.96 $37.64 93,350
2017-10-18 $42.37 $42.76 $42.16 $42.66 $37.38 81,059
2017-10-17 $42.27 $42.61 $42.12 $42.36 $37.11 82,658
2017-10-16 $42.02 $42.45 $41.41 $41.95 $36.76 48,145
2017-10-13 $41.87 $42.15 $41.80 $42.03 $36.83 77,509
2017-10-12 $41.66 $41.85 $41.61 $41.73 $36.56 49,682
2017-10-11 $41.21 $41.82 $41.00 $41.67 $36.51 96,281
2017-10-10 $40.97 $41.42 $40.97 $41.20 $36.10 84,225
2017-10-09 $40.49 $41.45 $40.49 $41.02 $35.94 89,509
2017-10-06 $41.22 $41.62 $40.73 $41.08 $35.99 112,382
2017-10-05 $41.44 $41.48 $41.11 $41.23 $36.12 89,856
2017-10-04 $41.68 $41.83 $41.22 $41.31 $36.19 116,388
2017-10-03 $41.83 $41.83 $41.18 $41.61 $36.46 129,021
2017-10-02 $41.62 $42.03 $41.25 $41.84 $36.66 135,194
2017-09-29 $41.88 $42.18 $40.46 $41.48 $36.34 149,554
2017-09-28 $41.68 $42.00 $41.11 $41.99 $36.79 76,269
2017-09-27 $40.80 $41.84 $40.21 $41.72 $36.55 170,061
2017-09-26 $41.07 $41.10 $40.65 $40.68 $35.64 98,237
2017-09-25 $40.53 $41.28 $40.37 $41.14 $36.05 78,277
2017-09-22 $40.11 $40.73 $40.11 $40.68 $35.64 62,479
2017-09-21 $40.03 $40.50 $40.01 $40.26 $35.27 226,916
2017-09-20 $39.71 $40.30 $39.49 $40.05 $35.09 204,094
2017-09-19 $39.74 $40.09 $39.64 $39.71 $34.79 116,907
2017-09-18 $40.29 $40.70 $39.68 $39.73 $34.81 83,708
2017-09-15 $40.36 $40.45 $39.21 $40.36 $35.36 544,191
2017-09-14 $40.92 $40.98 $39.84 $40.28 $35.29 112,860
2017-09-13 $40.38 $41.09 $40.05 $40.94 $35.87 192,790
2017-09-12 $40.22 $40.48 $39.75 $40.43 $35.42 175,628
2017-09-11 $39.46 $40.64 $39.46 $40.20 $35.22 177,132
2017-09-08 $37.53 $39.43 $37.44 $39.24 $34.38 294,566
2017-09-07 $38.71 $38.71 $37.46 $37.83 $32.89 253,705
2017-09-06 $37.44 $39.26 $37.31 $38.86 $33.79 341,423
2017-09-05 $40.06 $40.06 $37.28 $37.56 $32.66 337,900
2017-09-01 $39.79 $40.18 $39.78 $40.12 $34.89 117,837
2017-08-31 $39.42 $39.89 $39.41 $39.88 $34.68 148,598
2017-08-30 $39.08 $39.56 $39.08 $39.53 $34.37 101,105
2017-08-29 $38.88 $39.24 $38.75 $39.09 $33.99 76,920
2017-08-28 $39.61 $39.67 $39.06 $39.14 $34.03 86,158
2017-08-25 $39.30 $39.66 $39.14 $39.63 $34.46 101,704
2017-08-24 $39.41 $39.63 $39.20 $39.22 $34.10 103,853
2017-08-23 $39.73 $39.92 $39.42 $39.42 $34.28 69,508
2017-08-22 $40.01 $40.18 $39.77 $39.81 $34.62 51,727
2017-08-21 $40.14 $40.23 $39.90 $39.96 $34.75 54,951
2017-08-18 $40.20 $40.46 $40.10 $40.26 $35.01 144,514
2017-08-17 $40.43 $40.57 $40.16 $40.40 $35.13 171,226
2017-08-16 $40.23 $40.99 $40.08 $40.59 $35.29 99,932
2017-08-15 $40.16 $40.50 $39.94 $40.28 $35.02 171,956
2017-08-14 $40.25 $40.61 $39.90 $40.11 $34.88 147,570
2017-08-11 $40.17 $40.61 $39.83 $40.20 $34.95 104,373
2017-08-10 $39.97 $40.38 $39.78 $40.14 $34.90 195,074
2017-08-09 $39.65 $40.43 $39.52 $40.24 $34.99 146,644
2017-08-08 $39.92 $40.21 $39.70 $39.85 $34.65 102,696
2017-08-07 $39.93 $40.19 $39.67 $39.92 $34.71 88,379
2017-08-04 $40.07 $40.20 $39.68 $40.07 $34.84 54,992
2017-08-03 $39.93 $40.20 $39.79 $40.00 $34.78 92,319
2017-08-02 $40.01 $40.90 $39.18 $39.91 $34.70 192,547
2017-08-01 $40.45 $40.45 $39.86 $40.35 $35.09 122,633
2017-07-31 $39.89 $40.22 $39.66 $40.16 $34.92 116,361
2017-07-28 $39.41 $39.95 $39.39 $39.90 $34.69 62,835
2017-07-27 $39.87 $39.87 $39.35 $39.42 $34.28 79,299
2017-07-26 $40.60 $40.64 $39.80 $39.84 $34.64 90,679
2017-07-25 $39.88 $40.60 $38.56 $40.58 $35.29 190,822
2017-07-24 $39.77 $39.94 $39.45 $39.77 $34.58 97,276
2017-07-21 $39.88 $39.88 $39.40 $39.77 $34.58 144,987
2017-07-20 $39.23 $39.80 $39.23 $39.64 $34.47 119,516
2017-07-19 $39.18 $39.48 $39.18 $39.39 $34.25 103,778
2017-07-18 $39.11 $39.69 $38.86 $39.17 $34.06 95,618
2017-07-17 $38.99 $39.23 $38.39 $39.03 $33.94 92,934
2017-07-14 $39.35 $39.40 $38.96 $39.01 $33.92 103,374
2017-07-13 $39.35 $39.67 $39.21 $39.48 $34.33 160,276
2017-07-12 $39.89 $40.10 $39.29 $39.35 $34.22 256,637
2017-07-11 $40.03 $40.09 $39.69 $40.05 $34.82 124,051
2017-07-10 $39.93 $40.38 $39.74 $40.05 $34.82 193,986
2017-07-07 $39.59 $40.14 $39.47 $40.09 $34.86 157,425
2017-07-06 $39.46 $39.75 $39.14 $39.56 $34.40 188,757
2017-07-05 $39.67 $39.87 $39.27 $39.55 $34.39 150,265
2017-07-03 $39.78 $39.92 $39.30 $39.66 $34.49 102,998
2017-06-30 $40.15 $40.15 $39.23 $39.73 $34.55 131,941
2017-06-29 $40.11 $40.14 $39.67 $39.93 $34.72 178,194
2017-06-28 $40.15 $40.67 $39.84 $39.90 $34.69 151,958
2017-06-27 $39.53 $40.11 $38.33 $40.04 $34.82 152,793
2017-06-26 $39.81 $40.03 $39.33 $39.54 $34.38 121,419
2017-06-23 $39.09 $39.76 $38.84 $39.75 $34.56 611,754
2017-06-22 $39.20 $39.56 $38.86 $39.08 $33.98 104,357
2017-06-21 $39.92 $40.04 $39.09 $39.17 $34.06 117,675
2017-06-20 $39.94 $40.39 $39.64 $39.86 $34.66 104,998
2017-06-19 $40.31 $40.44 $39.76 $39.95 $34.74 201,087
2017-06-16 $39.05 $40.32 $38.95 $40.17 $34.93 364,108
2017-06-15 $39.40 $39.92 $38.62 $39.26 $34.14 113,650
2017-06-14 $39.84 $39.85 $39.49 $39.79 $34.60 94,644
2017-06-13 $39.74 $39.95 $39.45 $39.83 $34.63 125,630
2017-06-12 $39.14 $39.75 $39.07 $39.74 $34.55 132,206
2017-06-09 $39.03 $39.82 $39.03 $39.16 $34.05 375,498
2017-06-08 $39.12 $39.90 $38.64 $39.03 $33.94 275,965
2017-06-07 $39.43 $39.81 $39.36 $39.59 $34.16 231,595
2017-06-06 $39.48 $39.77 $39.27 $39.49 $34.08 314,106
2017-06-05 $39.73 $39.95 $39.37 $39.56 $34.14 207,378
2017-06-02 $39.64 $39.83 $39.01 $39.65 $34.21 260,383
2017-06-01 $39.70 $39.95 $39.51 $39.61 $34.18 526,014
2017-05-31 $39.15 $39.94 $39.10 $39.64 $34.20 1,816,613
2017-05-30 $42.55 $42.55 $41.73 $42.04 $36.28 61,818
2017-05-26 $42.44 $43.25 $42.08 $42.60 $36.76 100,444
2017-05-25 $41.79 $42.68 $41.76 $42.60 $36.76 120,247
2017-05-24 $41.19 $41.86 $41.12 $41.73 $36.01 64,915
2017-05-23 $40.95 $41.20 $40.24 $41.19 $35.54 70,435
2017-05-22 $40.00 $40.92 $39.89 $40.78 $35.19 81,588
2017-05-19 $40.24 $40.47 $39.83 $39.96 $34.48 61,423
2017-05-18 $40.06 $40.99 $39.97 $40.14 $34.64 114,757
2017-05-17 $40.24 $40.50 $39.61 $40.18 $34.67 70,010
2017-05-16 $40.74 $41.09 $40.23 $40.67 $35.09 85,663
2017-05-15 $40.97 $41.02 $40.64 $40.74 $35.15 63,250
2017-05-12 $41.23 $41.31 $40.67 $40.86 $35.26 46,572
2017-05-11 $41.18 $41.47 $40.96 $41.27 $35.61 56,964
2017-05-10 $41.57 $41.85 $41.12 $41.25 $35.59 57,486
2017-05-09 $41.35 $41.78 $40.94 $41.63 $35.92 108,711
2017-05-08 $42.07 $42.17 $41.07 $41.32 $35.65 54,562
2017-05-05 $42.89 $42.89 $41.85 $42.03 $36.27 60,704
2017-05-04 $41.23 $43.12 $40.35 $42.85 $36.97 106,048
2017-05-03 $43.40 $43.99 $42.88 $43.40 $37.45 57,621
2017-05-02 $43.58 $43.84 $43.13 $43.60 $37.62 60,282
2017-05-01 $43.62 $43.62 $43.25 $43.47 $37.51 45,750
2017-04-28 $43.68 $44.05 $43.43 $43.56 $37.59 81,855
2017-04-27 $43.20 $43.68 $43.00 $43.62 $37.64 84,145
2017-04-26 $42.68 $43.41 $42.53 $43.12 $37.21 132,790
2017-04-25 $43.50 $44.00 $42.52 $42.64 $36.79 97,522
2017-04-24 $42.73 $43.47 $42.34 $43.18 $37.26 106,582
2017-04-21 $41.23 $42.23 $41.19 $42.12 $36.34 78,696
2017-04-20 $40.29 $41.54 $40.20 $41.51 $35.82 78,445
2017-04-19 $40.77 $41.01 $39.53 $40.28 $34.76 155,872
2017-04-18 $40.91 $41.24 $40.27 $40.48 $34.93 123,470
2017-04-17 $40.37 $40.98 $40.32 $40.87 $35.27 53,890
2017-04-13 $40.97 $42.38 $40.36 $40.41 $34.87 68,725
2017-04-12 $41.42 $41.47 $40.59 $41.10 $35.46 136,832
2017-04-11 $41.50 $41.71 $41.27 $41.47 $35.78 61,014
2017-04-10 $41.50 $41.87 $41.35 $41.56 $35.86 54,911
2017-04-07 $41.23 $41.56 $41.10 $41.48 $35.79 111,187
2017-04-06 $41.46 $41.63 $41.05 $41.26 $35.60 78,226
2017-04-05 $42.28 $44.11 $41.37 $41.46 $35.78 84,211
2017-04-04 $42.17 $42.36 $41.57 $41.98 $36.22 48,118
2017-04-03 $42.88 $42.91 $42.03 $42.12 $36.34 97,633
2017-03-31 $42.19 $43.22 $41.79 $42.86 $36.98 169,539
2017-03-30 $41.50 $42.20 $41.30 $42.18 $36.40 57,536
2017-03-29 $41.35 $41.61 $40.97 $41.43 $35.75 66,360
2017-03-28 $41.03 $41.67 $40.49 $41.39 $35.72 67,756
2017-03-27 $40.03 $41.20 $39.90 $41.00 $35.38 84,236
2017-03-24 $39.91 $40.59 $39.88 $40.42 $34.88 92,830
2017-03-23 $39.58 $40.23 $39.58 $39.66 $34.22 250,944
2017-03-22 $39.69 $40.13 $39.21 $39.61 $34.18 97,330
2017-03-21 $40.68 $41.24 $39.88 $39.90 $34.43 115,547
2017-03-20 $41.03 $41.45 $40.46 $40.53 $34.97 69,768
2017-03-17 $41.02 $41.63 $40.66 $41.23 $35.58 122,882
2017-03-16 $41.40 $41.57 $41.13 $41.22 $35.57 66,306
2017-03-15 $41.45 $41.88 $41.04 $41.19 $35.54 92,150
2017-03-14 $40.98 $41.62 $40.83 $41.43 $35.75 132,876
2017-03-13 $41.46 $41.67 $41.25 $41.32 $35.65 132,091
2017-03-10 $41.64 $41.92 $41.16 $41.43 $35.75 58,390
2017-03-09 $41.95 $42.28 $41.32 $41.50 $35.81 48,825
2017-03-08 $42.63 $42.74 $42.00 $42.01 $35.99 70,715
2017-03-07 $42.56 $42.56 $42.16 $42.33 $36.26 63,691
2017-03-06 $42.55 $42.82 $42.22 $42.61 $36.50 57,382
2017-03-03 $43.11 $43.38 $42.15 $42.56 $36.46 110,890
2017-03-02 $43.66 $43.74 $43.04 $43.15 $36.97 73,343
2017-03-01 $43.48 $43.92 $42.68 $43.68 $37.42 81,591
2017-02-28 $43.21 $43.30 $42.64 $43.02 $36.86 79,634
2017-02-27 $43.91 $44.12 $43.15 $43.24 $37.04 55,798
2017-02-24 $43.92 $44.33 $43.46 $43.74 $37.47 37,794
2017-02-23 $43.87 $46.20 $43.51 $44.07 $37.75 57,654
2017-02-22 $43.74 $43.97 $43.34 $43.80 $37.52 74,106
2017-02-21 $44.18 $44.18 $43.12 $43.77 $37.50 107,268
2017-02-17 $44.46 $44.46 $43.38 $43.89 $37.60 105,927
2017-02-16 $43.00 $44.75 $41.81 $44.20 $37.87 232,192
2017-02-15 $42.07 $42.48 $41.66 $42.09 $36.06 161,074
2017-02-14 $41.55 $42.47 $41.16 $42.17 $36.13 94,540
2017-02-13 $40.89 $41.42 $40.82 $41.35 $35.42 62,143
2017-02-10 $40.79 $40.86 $40.39 $40.75 $34.91 38,896
2017-02-09 $40.37 $40.90 $40.08 $40.55 $34.74 38,621
2017-02-08 $40.86 $40.86 $39.76 $40.29 $34.52 82,694
2017-02-07 $40.50 $40.98 $40.50 $40.89 $35.03 87,059
2017-02-06 $40.56 $40.89 $40.21 $40.29 $34.52 37,797
2017-02-03 $40.21 $40.79 $39.91 $40.59 $34.77 45,314
2017-02-02 $39.70 $40.25 $39.32 $39.92 $34.20 61,383
2017-02-01 $39.66 $40.48 $39.44 $39.58 $33.91 60,063
2017-01-31 $40.22 $40.61 $39.60 $39.65 $33.97 153,961
2017-01-30 $40.35 $40.41 $39.58 $40.18 $34.42 92,525
2017-01-27 $40.78 $40.78 $40.17 $40.45 $34.65 52,124
2017-01-26 $41.27 $41.43 $40.46 $40.62 $34.80 103,794
2017-01-25 $41.23 $41.56 $40.89 $41.02 $35.14 38,469
2017-01-24 $40.93 $41.02 $40.68 $40.90 $35.04 68,125
2017-01-23 $41.17 $41.31 $40.70 $40.83 $34.98 65,808
2017-01-20 $41.47 $41.49 $40.99 $41.22 $35.31 65,871
2017-01-19 $41.51 $41.62 $41.00 $41.18 $35.28 77,736
2017-01-18 $41.00 $41.39 $40.64 $41.37 $35.44 105,351
2017-01-17 $41.69 $41.84 $40.70 $41.04 $35.16 73,758
2017-01-13 $41.06 $41.97 $41.06 $41.68 $35.71 79,414
2017-01-12 $41.70 $41.80 $40.68 $40.80 $34.95 83,490
2017-01-11 $41.12 $41.93 $40.76 $41.59 $35.63 125,617
2017-01-10 $40.89 $41.13 $40.44 $40.96 $35.09 204,265
2017-01-09 $41.62 $41.69 $40.77 $40.89 $35.03 112,152
2017-01-06 $41.50 $41.70 $41.19 $41.45 $35.51 66,674
2017-01-05 $41.68 $42.11 $40.92 $41.43 $35.49 74,973
2017-01-04 $41.95 $42.22 $41.41 $42.03 $36.01 183,661
2017-01-03 $41.62 $41.95 $41.29 $41.93 $35.92 161,095
2016-12-30 $41.62 $41.62 $40.80 $41.55 $35.60 121,884
2016-12-29 $41.34 $41.48 $41.00 $41.45 $35.51 94,291
2016-12-28 $40.90 $41.35 $40.52 $41.23 $35.32 101,397
2016-12-27 $41.35 $41.89 $40.91 $41.01 $35.13 49,821
2016-12-23 $41.12 $41.52 $40.78 $41.13 $35.24 111,335
2016-12-22 $41.29 $41.57 $40.69 $41.13 $35.24 122,742
2016-12-21 $41.47 $41.67 $40.98 $41.13 $35.24 123,623
2016-12-20 $40.04 $41.27 $39.36 $41.27 $35.36 230,269
2016-12-19 $38.42 $39.85 $38.35 $39.75 $34.05 330,837
2016-12-16 $38.58 $38.58 $38.01 $38.42 $32.91 269,406
2016-12-15 $38.14 $39.22 $37.73 $38.59 $33.06 218,765
2016-12-14 $38.60 $38.81 $37.90 $38.21 $32.73 240,352
2016-12-13 $40.28 $40.75 $40.01 $40.14 $32.96 189,461
2016-12-12 $40.22 $40.94 $40.07 $40.19 $33.01 150,990
2016-12-09 $40.21 $40.34 $39.55 $40.02 $32.87 172,281
2016-12-08 $39.35 $40.36 $38.98 $39.98 $32.83 166,447
2016-12-07 $39.19 $39.50 $39.19 $39.36 $32.32 173,244
2016-12-06 $39.24 $39.58 $39.04 $39.15 $32.15 247,340
2016-12-05 $39.20 $39.20 $38.60 $39.00 $32.03 183,305
2016-12-02 $38.86 $39.25 $38.83 $39.00 $32.03 268,063
2016-12-01 $38.98 $39.50 $38.83 $39.01 $32.04 204,381
2016-11-30 $39.25 $39.31 $38.76 $38.98 $32.01 391,430
2016-11-29 $39.16 $39.32 $38.67 $39.23 $32.22 777,108
2016-11-28 $39.00 $39.22 $38.84 $39.16 $32.16 472,035
2016-11-25 $39.24 $39.24 $39.00 $39.10 $32.11 163,995
2016-11-23 $38.86 $39.29 $38.54 $39.01 $32.04 475,968
2016-11-22 $38.30 $39.12 $38.15 $38.99 $32.02 1,673,243
2016-11-21 $41.35 $42.17 $41.04 $41.78 $34.31 45,702
2016-11-18 $40.50 $41.45 $40.44 $41.44 $34.03 41,012
2016-11-17 $39.20 $40.57 $39.20 $40.33 $33.12 42,978
2016-11-16 $39.15 $39.43 $37.43 $39.35 $32.32 75,161
2016-11-15 $38.41 $39.45 $38.30 $39.37 $32.33 40,883
2016-11-14 $39.44 $39.50 $37.27 $38.36 $31.50 162,447
2016-11-11 $39.31 $41.16 $38.22 $40.18 $33.00 115,692
2016-11-10 $37.47 $39.53 $37.26 $39.26 $32.24 96,528
2016-11-09 $36.97 $37.71 $36.00 $37.45 $30.76 145,344
2016-11-08 $36.80 $37.03 $36.80 $36.99 $30.38 99,737
2016-11-07 $37.37 $37.37 $36.87 $36.99 $30.38 136,353
2016-11-04 $36.69 $37.95 $36.50 $36.81 $30.23 76,502
2016-11-03 $37.18 $37.18 $35.95 $36.83 $30.25 113,917
2016-11-02 $37.43 $37.45 $36.00 $36.75 $30.18 28,628
2016-11-01 $37.67 $37.70 $37.40 $37.59 $30.87 69,376
2016-10-31 $37.96 $37.96 $37.41 $37.64 $30.91 96,427
2016-10-28 $37.84 $38.28 $37.61 $37.77 $31.02 33,758
2016-10-27 $38.53 $39.31 $37.82 $37.92 $31.14 30,350
2016-10-26 $38.87 $39.06 $38.25 $38.33 $31.48 43,465
2016-10-25 $38.65 $39.03 $38.36 $38.80 $31.86 27,882
2016-10-24 $38.23 $38.74 $38.23 $38.66 $31.75 31,668
2016-10-21 $38.08 $38.50 $37.95 $38.18 $31.35 58,822
2016-10-20 $38.84 $38.84 $38.04 $38.45 $31.58 134,021
2016-10-19 $38.78 $39.12 $38.67 $39.02 $32.04 48,687
2016-10-18 $37.95 $38.95 $37.95 $38.83 $31.89 45,836
2016-10-17 $37.48 $38.01 $37.39 $37.87 $31.10 73,570
2016-10-14 $37.63 $37.88 $36.97 $37.43 $30.74 34,217
2016-10-13 $37.66 $37.81 $36.37 $37.49 $30.79 51,678
2016-10-12 $36.77 $37.95 $36.48 $37.75 $31.00 70,032
2016-10-11 $36.59 $36.84 $36.49 $36.65 $30.10 85,735
2016-10-10 $37.48 $37.86 $36.64 $36.72 $30.16 83,100
2016-10-07 $35.59 $37.77 $35.44 $37.20 $30.55 195,892
2016-10-06 $36.10 $36.10 $35.25 $35.48 $29.14 35,696
2016-10-05 $36.67 $37.43 $35.91 $36.02 $29.58 81,552
2016-10-04 $36.38 $36.77 $35.74 $36.65 $30.10 83,980
2016-10-03 $36.00 $37.26 $35.46 $36.21 $29.74 71,172
2016-09-30 $34.93 $36.52 $34.93 $36.20 $29.73 119,481
2016-09-29 $36.09 $36.09 $34.81 $34.96 $28.71 44,725
2016-09-28 $34.83 $35.23 $34.69 $35.12 $28.84 50,492
2016-09-27 $35.49 $35.49 $34.50 $34.86 $28.63 102,346
2016-09-26 $35.69 $35.86 $35.37 $35.55 $29.19 79,051
2016-09-23 $35.91 $36.28 $35.64 $35.71 $29.33 146,040
2016-09-22 $35.50 $36.21 $35.13 $35.92 $29.50 68,159
2016-09-21 $34.56 $35.33 $34.56 $35.24 $28.94 27,195
2016-09-20 $34.75 $34.75 $33.96 $34.46 $28.30 63,542
2016-09-19 $34.82 $35.08 $34.42 $34.61 $28.42 20,928
2016-09-16 $35.12 $35.12 $34.46 $34.86 $28.63 119,906
2016-09-15 $35.14 $35.24 $34.57 $35.01 $28.75 53,201
2016-09-14 $35.41 $35.41 $34.75 $34.87 $28.64 57,101
2016-09-13 $35.53 $35.70 $35.10 $35.25 $28.95 93,409
2016-09-12 $35.56 $35.76 $35.20 $35.54 $29.19 90,054
2016-09-09 $36.73 $36.73 $35.11 $35.50 $29.15 109,003
2016-09-08 $37.14 $37.58 $36.75 $36.81 $30.23 43,286
2016-09-07 $37.00 $38.31 $36.95 $37.49 $30.62 95,412
2016-09-06 $37.09 $37.48 $36.56 $37.15 $30.34 54,116
2016-09-02 $36.91 $37.15 $36.34 $37.14 $30.34 31,686
2016-09-01 $36.16 $36.66 $35.60 $36.64 $29.93 116,010
2016-08-31 $35.66 $37.32 $35.66 $36.54 $29.85 54,392
2016-08-30 $36.23 $36.76 $35.83 $36.65 $29.94 33,970
2016-08-29 $36.69 $36.81 $35.95 $36.29 $29.64 36,021
2016-08-26 $36.65 $36.89 $36.28 $36.44 $29.76 43,268
2016-08-25 $36.14 $36.85 $35.85 $36.46 $29.78 26,569
2016-08-24 $36.06 $36.29 $35.60 $36.01 $29.41 82,660
2016-08-23 $35.97 $36.98 $35.97 $36.30 $29.65 26,787
2016-08-22 $35.83 $36.34 $35.74 $36.02 $29.42 32,422
2016-08-19 $36.25 $36.52 $35.79 $36.05 $29.45 46,547
2016-08-18 $35.91 $36.42 $35.49 $36.36 $29.70 82,879
2016-08-17 $36.43 $36.43 $35.76 $35.81 $29.25 47,615
2016-08-16 $36.21 $36.98 $35.38 $36.51 $29.82 257,552
2016-08-15 $35.48 $36.79 $35.25 $36.05 $29.45 198,653
2016-08-12 $35.31 $35.53 $34.81 $35.15 $28.71 36,164
2016-08-11 $35.21 $35.59 $34.63 $35.33 $28.86 42,577
2016-08-10 $35.48 $35.48 $35.00 $35.23 $28.78 13,483
2016-08-09 $35.24 $35.52 $35.16 $35.34 $28.87 46,349
2016-08-08 $35.10 $35.58 $34.50 $35.14 $28.70 82,331
2016-08-05 $34.14 $35.17 $33.95 $34.99 $28.58 64,486
2016-08-04 $33.55 $34.81 $33.06 $34.10 $27.85 68,065
2016-08-03 $33.87 $34.05 $33.59 $33.83 $27.63 62,866
2016-08-02 $34.15 $34.32 $33.60 $33.84 $27.64 60,510
2016-08-01 $33.87 $34.28 $33.38 $34.15 $27.89 66,483
2016-07-29 $33.72 $34.15 $33.35 $33.66 $27.49 72,483
2016-07-28 $33.70 $34.00 $33.56 $33.86 $27.66 73,199
2016-07-27 $33.80 $34.06 $33.04 $33.81 $27.62 183,121
2016-07-26 $34.56 $35.03 $33.71 $33.88 $27.67 78,442
2016-07-25 $34.23 $34.63 $34.11 $34.43 $28.12 87,989
2016-07-22 $34.20 $34.63 $34.12 $34.45 $28.14 73,952
2016-07-21 $34.17 $34.48 $33.80 $34.26 $27.98 48,597
2016-07-20 $34.14 $35.10 $33.96 $34.31 $28.02 73,136
2016-07-19 $34.03 $34.31 $33.73 $33.95 $27.73 56,650
2016-07-18 $33.92 $34.79 $33.81 $34.02 $27.79 36,965
2016-07-15 $34.37 $34.37 $33.67 $34.03 $27.80 38,939
2016-07-14 $34.75 $34.75 $33.86 $34.21 $27.94 33,858
2016-07-13 $34.49 $34.75 $34.39 $34.54 $28.21 52,779
2016-07-12 $34.54 $34.90 $33.98 $34.42 $28.11 46,552
2016-07-11 $34.51 $34.68 $34.05 $34.36 $28.07 29,299
2016-07-08 $33.75 $34.33 $33.49 $34.24 $27.97 42,069
2016-07-07 $34.25 $34.53 $33.45 $33.54 $27.40 29,005
2016-07-06 $33.54 $34.28 $33.36 $34.07 $27.83 44,799
2016-07-05 $34.05 $34.70 $33.44 $33.74 $27.56 61,939
2016-07-01 $33.82 $34.32 $33.45 $34.06 $27.82 147,083
2016-06-30 $33.13 $34.89 $33.00 $33.96 $27.74 65,205
2016-06-29 $33.19 $33.75 $32.66 $33.20 $27.12 45,394
2016-06-28 $33.00 $33.66 $32.58 $32.94 $26.91 70,513
2016-06-27 $33.00 $33.64 $32.35 $32.59 $26.62 183,528
2016-06-24 $32.66 $33.62 $31.77 $33.00 $26.95 496,967
2016-06-23 $34.59 $34.71 $33.44 $33.76 $27.58 80,206
2016-06-22 $35.00 $35.05 $34.12 $34.29 $28.01 47,061
2016-06-21 $35.09 $35.45 $34.84 $35.01 $28.60 35,999
2016-06-20 $35.05 $36.14 $34.54 $35.18 $28.73 94,116
2016-06-17 $34.37 $34.85 $33.68 $34.61 $28.27 85,684
2016-06-16 $33.31 $34.57 $33.18 $34.26 $27.98 63,794
2016-06-15 $33.69 $34.02 $33.18 $33.54 $27.40 62,905
2016-06-14 $33.96 $34.47 $33.56 $33.91 $27.70 55,184
2016-06-13 $35.44 $35.44 $32.52 $34.17 $27.91 39,452
2016-06-10 $34.79 $35.04 $34.42 $34.66 $28.31 28,002
2016-06-09 $34.67 $35.13 $34.29 $34.84 $28.46 61,990
2016-06-08 $34.89 $35.08 $34.61 $34.87 $28.32 27,911
2016-06-07 $34.37 $35.07 $34.37 $34.85 $28.30 24,974
2016-06-06 $35.17 $35.56 $34.56 $34.99 $28.42 39,023
2016-06-03 $35.45 $35.45 $34.64 $35.05 $28.47 41,627
2016-06-02 $35.47 $35.70 $35.22 $35.42 $28.77 35,096
2016-06-01 $35.28 $35.62 $34.82 $35.57 $28.89 131,260
2016-05-31 $35.89 $35.89 $35.18 $35.35 $28.71 139,749
2016-05-27 $35.39 $35.97 $35.18 $35.72 $29.01 95,483
2016-05-26 $34.52 $35.81 $34.05 $35.49 $28.82 114,569
2016-05-25 $34.25 $34.92 $33.50 $34.68 $28.16 151,085
2016-05-24 $32.19 $34.13 $31.63 $33.89 $27.52 195,546
2016-05-23 $31.64 $32.27 $31.42 $32.20 $26.15 121,267
2016-05-20 $31.10 $32.14 $30.76 $31.48 $25.57 46,051
2016-05-19 $30.68 $31.33 $30.62 $30.94 $25.13 59,322
2016-05-18 $30.53 $31.20 $30.11 $30.76 $24.98 43,266
2016-05-17 $31.76 $31.76 $30.41 $30.67 $24.91 46,639
2016-05-16 $31.67 $32.07 $31.18 $31.76 $25.79 56,387
2016-05-13 $31.79 $31.96 $31.65 $31.75 $25.79 31,415
2016-05-12 $31.93 $32.01 $31.47 $31.76 $25.79 26,999
2016-05-11 $31.89 $32.36 $29.77 $31.47 $25.56 101,743
2016-05-10 $32.35 $32.35 $31.70 $31.92 $25.92 27,115
2016-05-09 $31.69 $32.36 $31.37 $32.18 $26.13 48,257
2016-05-06 $32.37 $32.37 $31.17 $31.67 $25.72 76,219
2016-05-05 $27.89 $33.09 $25.86 $32.39 $26.31 114,788
2016-05-04 $30.46 $31.02 $30.30 $30.38 $24.67 52,762
2016-05-03 $30.83 $31.65 $30.37 $30.69 $24.92 32,737
2016-05-02 $31.21 $31.21 $30.78 $31.10 $25.26 60,336
2016-04-29 $30.91 $31.19 $30.09 $30.96 $25.14 50,132
2016-04-28 $30.46 $31.22 $30.24 $31.06 $25.22 57,613
2016-04-27 $29.84 $30.58 $29.67 $30.52 $24.79 82,480
2016-04-26 $29.51 $30.05 $29.51 $30.04 $24.40 36,358
2016-04-25 $29.81 $29.81 $29.45 $29.57 $24.01 59,499
2016-04-22 $29.90 $30.19 $29.63 $29.95 $24.32 104,081
2016-04-21 $29.96 $30.08 $29.65 $29.92 $24.30 72,113
2016-04-20 $30.26 $30.54 $29.76 $30.09 $24.44 94,876
2016-04-19 $30.95 $31.12 $30.33 $30.36 $24.66 35,241
2016-04-18 $30.81 $31.24 $30.46 $30.93 $25.12 56,303
2016-04-15 $30.89 $31.30 $30.79 $30.89 $25.09 45,544
2016-04-14 $31.21 $31.24 $30.72 $31.04 $25.21 53,341
2016-04-13 $31.14 $32.26 $30.86 $31.16 $25.31 30,660
2016-04-12 $32.15 $32.20 $31.00 $31.08 $25.24 81,328
2016-04-11 $32.73 $33.02 $32.16 $32.26 $26.20 38,369
2016-04-08 $32.83 $33.19 $32.39 $32.65 $26.52 58,915
2016-04-07 $32.53 $32.83 $32.36 $32.72 $26.57 146,030
2016-04-06 $32.54 $32.87 $32.38 $32.64 $26.51 36,384
2016-04-05 $32.63 $32.96 $32.37 $32.54 $26.43 61,484
2016-04-04 $32.35 $32.90 $32.13 $32.77 $26.61 58,807
2016-04-01 $32.05 $32.58 $31.78 $32.48 $26.38 103,043
2016-03-31 $32.79 $33.19 $32.23 $32.26 $26.20 76,490
2016-03-30 $32.92 $33.33 $32.62 $33.14 $26.91 35,236
2016-03-29 $31.94 $32.82 $31.85 $32.80 $26.64 41,084
2016-03-28 $32.14 $32.42 $31.80 $32.10 $26.07 28,002
2016-03-24 $32.10 $32.25 $31.83 $32.10 $26.07 55,344
2016-03-23 $32.52 $32.75 $32.11 $32.30 $26.23 69,966
2016-03-22 $32.19 $32.80 $31.68 $32.63 $26.50 48,642
2016-03-21 $32.29 $32.69 $32.13 $32.43 $26.34 38,488
2016-03-18 $32.97 $33.79 $32.30 $32.49 $26.39 87,056
2016-03-17 $31.57 $32.99 $31.57 $32.75 $26.60 69,871
2016-03-16 $31.02 $31.76 $31.02 $31.69 $25.74 105,951
2016-03-15 $30.94 $32.07 $30.66 $31.12 $25.27 42,470
2016-03-14 $31.02 $31.43 $30.56 $31.10 $25.26 86,848
2016-03-11 $30.91 $31.32 $30.69 $31.21 $25.35 51,997
2016-03-10 $31.36 $31.46 $30.04 $30.74 $24.97 70,705
2016-03-09 $31.70 $31.81 $31.06 $31.39 $25.33 48,141
2016-03-08 $31.41 $31.69 $31.36 $31.59 $25.49 51,657
2016-03-07 $31.09 $31.45 $30.67 $31.42 $25.35 49,182
2016-03-04 $30.36 $31.98 $30.26 $31.30 $25.26 88,857
2016-03-03 $30.09 $30.54 $29.65 $30.51 $24.62 82,873
2016-03-02 $30.04 $30.50 $29.60 $30.26 $24.42 125,298
2016-03-01 $29.50 $30.23 $28.85 $30.18 $24.35 197,361
2016-02-29 $29.18 $29.97 $28.68 $29.23 $23.59 185,563
2016-02-26 $29.29 $29.50 $28.95 $29.13 $23.50 76,218
2016-02-25 $30.05 $30.05 $29.04 $29.18 $23.54 86,719
2016-02-24 $29.96 $30.21 $29.32 $29.91 $24.13 55,102
2016-02-23 $30.26 $30.66 $29.05 $30.18 $24.35 81,334
2016-02-22 $30.78 $32.18 $30.30 $30.39 $24.52 70,581
2016-02-19 $30.37 $30.95 $30.19 $30.61 $24.70 165,269
2016-02-18 $30.58 $32.11 $29.94 $30.24 $24.40 157,151
2016-02-17 $32.13 $32.23 $31.35 $31.52 $25.43 112,440
2016-02-16 $32.64 $32.64 $31.84 $32.07 $25.88 84,513
2016-02-12 $32.02 $32.63 $31.95 $32.39 $26.14 51,512
2016-02-11 $31.58 $32.13 $31.52 $31.84 $25.69 43,995
2016-02-10 $32.18 $32.84 $31.88 $31.92 $25.76 55,724
2016-02-09 $31.38 $32.49 $31.38 $32.07 $25.88 39,433
2016-02-08 $31.27 $32.06 $30.71 $31.73 $25.60 99,882
2016-02-05 $32.05 $32.38 $31.33 $31.42 $25.35 72,411
2016-02-04 $32.93 $33.10 $32.03 $32.15 $25.94 42,882
2016-02-03 $32.99 $33.27 $32.33 $32.93 $26.57 72,247
2016-02-02 $33.15 $33.35 $32.78 $32.83 $26.49 62,398
2016-02-01 $34.01 $34.01 $33.32 $33.43 $26.97 94,172
2016-01-29 $32.90 $34.24 $32.85 $33.92 $27.37 216,113
2016-01-28 $32.54 $33.04 $32.40 $32.87 $26.52 71,449
2016-01-27 $33.09 $33.09 $32.20 $32.24 $26.01 275,216
2016-01-26 $33.67 $33.80 $33.01 $33.16 $26.76 88,383
2016-01-25 $33.19 $33.62 $32.82 $33.46 $27.00 127,513
2016-01-22 $33.08 $33.35 $32.78 $33.25 $26.83 73,386
2016-01-21 $32.96 $33.40 $32.63 $32.77 $26.44 97,742
2016-01-20 $33.12 $33.32 $32.49 $32.86 $26.51 162,891
2016-01-19 $33.44 $33.71 $32.94 $33.32 $26.89 127,825
2016-01-15 $32.91 $33.43 $32.57 $33.12 $26.72 213,193
2016-01-14 $33.51 $33.95 $33.10 $33.21 $26.80 124,441
2016-01-13 $33.98 $34.06 $33.16 $33.43 $26.97 74,635
2016-01-12 $33.75 $34.16 $33.50 $33.92 $27.37 83,557
2016-01-11 $32.90 $33.76 $32.86 $33.43 $26.97 182,056
2016-01-08 $33.44 $33.47 $32.21 $32.97 $26.60 354,509
2016-01-07 $32.97 $33.85 $32.92 $33.61 $27.12 141,951
2016-01-06 $32.95 $34.12 $32.95 $33.55 $27.07 206,201
2016-01-05 $33.08 $33.53 $32.86 $33.23 $26.81 258,510
2016-01-04 $33.10 $33.68 $32.64 $33.53 $27.05 143,275
2015-12-31 $33.99 $34.23 $33.54 $33.54 $27.06 97,167
2015-12-30 $34.40 $34.55 $34.00 $34.03 $27.46 152,337
2015-12-29 $33.87 $34.41 $33.79 $34.35 $27.72 64,268
2015-12-28 $33.88 $34.34 $33.72 $33.90 $27.35 105,215
2015-12-24 $34.17 $34.46 $33.86 $33.91 $27.36 54,814
2015-12-23 $34.20 $34.40 $33.77 $33.90 $27.35 58,292
2015-12-22 $33.91 $34.54 $33.33 $33.69 $27.18 319,436
2015-12-21 $33.69 $33.91 $32.99 $33.74 $27.22 126,807
2015-12-18 $33.42 $33.82 $32.68 $33.45 $26.99 279,151
2015-12-17 $32.77 $33.58 $32.29 $33.29 $26.86 112,652
2015-12-16 $33.17 $34.58 $32.57 $32.75 $26.43 206,804
2015-12-15 $31.73 $33.02 $31.73 $32.79 $26.46 231,912
2015-12-14 $31.64 $32.35 $31.19 $31.53 $25.44 151,109
2015-12-11 $31.31 $32.73 $31.09 $31.32 $25.27 198,428
2015-12-10 $31.15 $31.18 $30.73 $31.05 $25.05 69,392
2015-12-09 $31.89 $32.61 $31.89 $32.03 $24.91 168,134
2015-12-08 $31.63 $31.86 $31.01 $31.74 $24.69 101,699
2015-12-07 $31.88 $32.00 $31.53 $31.85 $24.77 76,115
2015-12-04 $31.31 $32.31 $31.31 $31.96 $24.86 43,590
2015-12-03 $32.16 $32.50 $30.92 $31.39 $24.42 78,864
2015-12-02 $31.90 $32.41 $31.54 $32.12 $24.98 64,702
2015-12-01 $32.15 $32.57 $31.73 $31.91 $24.82 111,329
2015-11-30 $32.53 $32.59 $31.99 $32.10 $24.97 97,352
2015-11-27 $32.49 $32.89 $32.33 $32.50 $25.28 14,289
2015-11-25 $32.10 $32.82 $31.95 $32.52 $25.29 64,142
2015-11-24 $31.79 $32.56 $31.62 $32.00 $24.89 149,490
2015-11-23 $32.25 $32.34 $31.67 $32.04 $24.92 171,243
2015-11-20 $31.20 $31.56 $30.84 $31.09 $24.18 121,224
2015-11-19 $31.40 $31.42 $30.89 $31.05 $24.15 53,382
2015-11-18 $31.01 $31.35 $30.49 $31.35 $24.38 110,462
2015-11-17 $31.38 $32.63 $30.09 $30.86 $24.00 111,204
2015-11-16 $29.80 $30.60 $29.40 $30.52 $23.74 140,219
2015-11-13 $29.86 $30.29 $29.61 $29.97 $23.31 118,748
2015-11-12 $29.90 $30.06 $29.62 $30.03 $23.36 59,967
2015-11-11 $30.45 $30.50 $30.00 $30.00 $23.33 60,231
2015-11-10 $30.50 $30.74 $30.08 $30.45 $23.68 85,601
2015-11-09 $30.49 $31.10 $30.38 $30.66 $23.85 174,356
2015-11-06 $29.24 $30.60 $29.09 $30.36 $23.61 148,250
2015-11-05 $28.31 $29.54 $28.02 $29.54 $22.98 135,159
2015-11-04 $28.31 $28.60 $27.80 $28.10 $21.86 245,825
2015-11-03 $28.50 $28.60 $27.93 $28.25 $21.97 123,057
2015-11-02 $29.35 $29.43 $28.08 $28.50 $22.17 176,120
2015-10-30 $29.55 $30.07 $28.29 $29.43 $22.89 189,062
2015-10-29 $30.01 $30.29 $29.45 $29.52 $22.96 428,298
2015-10-28 $29.25 $30.31 $28.97 $30.12 $23.43 109,075
2015-10-27 $28.83 $29.29 $28.64 $29.25 $22.75 142,856
2015-10-26 $28.90 $29.08 $28.65 $29.04 $22.59 42,206
2015-10-23 $28.02 $29.00 $27.51 $28.91 $22.49 161,456
2015-10-22 $27.73 $28.06 $27.67 $27.85 $21.66 132,919
2015-10-21 $27.34 $27.87 $27.26 $27.66 $21.51 106,196
2015-10-20 $26.72 $27.79 $26.63 $27.34 $21.27 232,161
2015-10-19 $26.76 $26.76 $26.59 $26.66 $20.74 61,328
2015-10-16 $26.95 $27.00 $26.50 $26.75 $20.81 34,997
2015-10-15 $26.67 $26.92 $26.50 $26.89 $20.92 86,299
2015-10-14 $26.67 $26.73 $26.42 $26.51 $20.62 61,686
2015-10-13 $26.64 $26.92 $26.50 $26.70 $20.77 48,151
2015-10-12 $26.90 $27.02 $26.55 $26.73 $20.79 76,083
2015-10-09 $26.69 $27.07 $26.50 $26.94 $20.95 140,450
2015-10-08 $26.56 $26.96 $26.27 $26.72 $20.78 46,612
2015-10-07 $26.67 $27.00 $26.24 $26.50 $20.61 57,245
2015-10-06 $27.00 $27.11 $26.23 $26.58 $20.67 131,505
2015-10-05 $27.15 $27.35 $26.95 $27.00 $21.00 96,742
2015-10-02 $26.73 $27.00 $26.48 $27.00 $21.00 53,214
2015-10-01 $26.82 $26.99 $26.31 $26.95 $20.96 158,896
2015-09-30 $25.97 $27.00 $25.92 $26.89 $20.92 139,191
2015-09-29 $27.31 $27.31 $25.91 $25.97 $20.20 81,367
2015-09-28 $27.25 $27.74 $27.05 $27.19 $21.15 166,138
2015-09-25 $27.98 $28.23 $27.26 $27.35 $21.27 104,208
2015-09-24 $27.33 $27.76 $27.16 $27.72 $21.56 135,180
2015-09-23 $26.98 $27.63 $26.98 $27.40 $21.31 89,006
2015-09-22 $27.65 $27.77 $26.71 $27.01 $21.01 97,084
2015-09-21 $28.01 $28.09 $27.57 $27.76 $21.59 121,786
2015-09-18 $27.77 $28.19 $27.45 $27.75 $21.58 506,360
2015-09-17 $28.02 $28.30 $28.00 $28.05 $21.82 59,130
2015-09-16 $28.22 $28.32 $27.83 $28.10 $21.86 32,485
2015-09-15 $28.08 $28.56 $27.88 $28.10 $21.86 117,010
2015-09-14 $28.13 $28.13 $27.97 $28.06 $21.83 46,408
2015-09-11 $27.76 $28.05 $27.73 $28.03 $21.80 82,880
2015-09-10 $27.76 $28.05 $27.69 $27.94 $21.73 29,015
2015-09-09 $28.05 $28.19 $27.70 $27.90 $21.58 39,152
2015-09-08 $28.01 $28.19 $27.90 $28.00 $21.66 45,427
2015-09-04 $27.94 $28.14 $27.61 $27.69 $21.42 102,206
2015-09-03 $27.31 $28.77 $27.31 $27.96 $21.62 104,345
2015-09-02 $27.31 $27.73 $26.59 $27.34 $21.14 111,649
2015-09-01 $27.20 $27.78 $25.57 $27.08 $20.94 67,086
2015-08-31 $26.72 $27.84 $26.72 $27.60 $21.35 98,698
2015-08-28 $26.48 $26.87 $26.34 $26.79 $20.72 49,083
2015-08-27 $26.58 $26.67 $26.36 $26.60 $20.57 59,431
2015-08-26 $26.58 $26.70 $25.92 $26.42 $20.43 93,656
2015-08-25 $26.86 $26.86 $25.82 $26.11 $20.19 60,414
2015-08-24 $25.40 $26.55 $25.19 $26.17 $20.24 94,099
2015-08-21 $26.07 $26.65 $25.62 $26.32 $20.36 75,400
2015-08-20 $26.59 $26.81 $26.35 $26.41 $20.43 31,322
2015-08-19 $26.56 $27.06 $26.50 $26.67 $20.63 24,051
2015-08-18 $27.04 $27.14 $24.89 $26.90 $20.80 19,788
2015-08-17 $26.71 $27.39 $26.67 $27.19 $21.03 38,470
2015-08-14 $27.20 $27.43 $26.51 $26.76 $20.70 72,819
2015-08-13 $27.57 $27.78 $27.20 $27.35 $21.15 43,214
2015-08-12 $27.57 $27.67 $27.29 $27.48 $21.25 99,958
2015-08-11 $27.82 $27.82 $27.56 $27.64 $21.38 73,440
2015-08-10 $27.96 $27.99 $27.69 $27.76 $21.47 85,631
2015-08-07 $27.63 $27.99 $27.51 $27.75 $21.46 164,283
2015-08-06 $27.95 $28.33 $27.53 $27.73 $21.45 186,227
2015-08-05 $27.98 $28.14 $27.61 $27.80 $21.50 110,235
2015-08-04 $27.55 $27.82 $27.44 $27.65 $21.38 35,423
2015-08-03 $27.39 $27.84 $27.28 $27.50 $21.27 116,620
2015-07-31 $27.21 $27.90 $27.21 $27.45 $21.23 98,070
2015-07-30 $27.27 $27.55 $26.90 $27.12 $20.97 46,381
2015-07-29 $26.85 $27.48 $26.44 $27.23 $21.06 45,623
2015-07-28 $27.08 $27.08 $26.50 $26.79 $20.72 49,305
2015-07-27 $26.96 $27.77 $26.82 $26.87 $20.78 57,417
2015-07-24 $27.24 $27.31 $26.92 $27.00 $20.88 52,185
2015-07-23 $27.42 $28.12 $27.09 $27.32 $21.13 64,598
2015-07-22 $27.38 $27.58 $27.26 $27.37 $21.17 98,764
2015-07-21 $27.52 $27.74 $27.29 $27.44 $21.22 80,528
2015-07-20 $27.00 $27.67 $26.87 $27.46 $21.24 271,068
2015-07-17 $26.80 $27.22 $26.64 $26.96 $20.85 270,405
2015-07-16 $26.40 $27.05 $25.95 $26.78 $20.71 5,355,819
2015-07-15 $26.45 $27.57 $26.17 $26.21 $20.27 103,237
2015-07-14 $26.04 $26.39 $25.85 $26.20 $20.26 72,311
2015-07-13 $25.70 $26.29 $25.60 $26.12 $20.20 108,829
2015-07-10 $25.09 $25.85 $24.63 $25.52 $19.74 57,812
2015-07-09 $25.91 $25.93 $25.17 $25.46 $19.69 37,909
2015-07-08 $26.20 $26.20 $25.27 $25.71 $19.88 63,805
2015-07-07 $26.11 $26.40 $25.75 $26.30 $20.34 58,419
2015-07-06 $25.85 $26.30 $25.58 $26.18 $20.25 21,170
2015-07-02 $26.17 $26.17 $25.80 $25.86 $20.00 35,279
2015-07-01 $25.95 $26.56 $25.95 $26.07 $20.16 70,883
2015-06-30 $25.60 $26.08 $25.57 $25.87 $20.01 27,442
2015-06-29 $25.32 $25.65 $25.10 $25.50 $19.72 36,911
2015-06-26 $25.05 $25.50 $24.99 $25.43 $19.67 215,428
2015-06-25 $25.23 $25.27 $25.00 $25.01 $19.34 51,189
2015-06-24 $25.24 $25.35 $24.92 $25.14 $19.44 37,217
2015-06-23 $24.96 $25.27 $24.65 $25.19 $19.48 14,094
2015-06-22 $24.96 $25.00 $24.58 $24.85 $19.22 27,772
2015-06-19 $24.53 $24.98 $24.26 $24.89 $19.25 104,246
2015-06-18 $24.11 $24.82 $24.11 $24.43 $18.89 202,412
2015-06-17 $24.03 $24.24 $23.94 $24.15 $18.68 135,390
2015-06-16 $23.99 $24.16 $23.90 $24.00 $18.56 30,646
2015-06-15 $23.90 $24.16 $23.85 $23.98 $18.55 41,345
2015-06-12 $24.08 $24.26 $23.90 $24.04 $18.59 65,196
2015-06-11 $23.70 $24.08 $23.65 $24.07 $18.62 82,604
2015-06-10 $23.52 $23.95 $23.46 $23.85 $18.32 125,202
2015-06-09 $23.70 $23.70 $23.15 $23.43 $18.00 47,197
2015-06-08 $23.11 $23.86 $23.08 $23.76 $18.25 65,841
2015-06-05 $22.72 $23.22 $22.31 $23.22 $17.84 35,820
2015-06-04 $22.61 $22.69 $21.91 $22.64 $17.39 69,771
2015-06-03 $23.18 $23.36 $22.51 $22.68 $17.42 91,259
2015-06-02 $23.58 $23.67 $23.07 $23.11 $17.76 44,224
2015-06-01 $23.53 $23.88 $23.38 $23.67 $18.19 48,267
2015-05-29 $23.34 $23.56 $23.02 $23.51 $18.06 152,716
2015-05-28 $23.39 $23.62 $23.25 $23.30 $17.90 54,964
2015-05-27 $23.44 $23.53 $23.03 $23.50 $18.05 29,530
2015-05-26 $23.39 $23.68 $23.04 $23.23 $17.85 43,474
2015-05-22 $23.76 $24.16 $23.48 $23.53 $18.08 18,743
2015-05-21 $23.97 $24.02 $23.67 $23.84 $18.32 31,177
2015-05-20 $24.00 $24.15 $23.79 $23.88 $18.35 19,803
2015-05-19 $23.95 $24.10 $23.67 $24.06 $18.49 72,085
2015-05-18 $24.00 $24.14 $23.66 $24.04 $18.47 80,224

James River Group Holdings Ltd (JRVR) News Headlines

Recent James River Group Holdings Ltd (JRVR) 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.