KBC Group SA NV (KBCSY) Exchange: PINK

  1. Overview
  2. KBC Group SA NV (KBCSY)

Data as of May 3, 2024

$36.98 ($-0.30) -0.80%

KBC Group SA NV - Daily Information
Click for more stock information on KBC Group SA NV.
Daily Information Data
Date May 3, 2024
Open $36.96
Previous Close $36.98
High $37.00
Low $36.56
Adjusted Open $36.96
Previous Adjusted Close $36.98
Adjusted High $37.00
Adjusted Low $36.56

About KBC Group SA NV (KBCSY)

No Description Available

Invest in KBC Group SA NV (KBCSY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for KBC Group SA NV (KBCSY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $36.96 $37.00 $36.56 $36.98 $36.98 20,378
2024-04-25 $37.09 $37.37 $36.94 $37.28 $37.28 20,356
2024-04-24 $38.03 $38.26 $37.95 $38.22 $38.22 18,898
2024-04-23 $37.84 $38.13 $37.80 $38.07 $38.07 25,405
2024-04-22 $37.58 $37.89 $37.53 $37.80 $37.80 12,442
2024-04-19 $36.94 $37.15 $36.92 $37.08 $37.08 10,699
2024-04-18 $37.10 $37.28 $37.06 $37.10 $37.10 10,383
2024-04-17 $36.84 $36.84 $36.40 $36.69 $36.69 18,171
2024-04-16 $35.90 $36.03 $35.80 $35.91 $35.91 16,291
2024-04-15 $36.68 $36.72 $36.12 $36.12 $36.12 17,767
2024-04-12 $36.65 $36.65 $36.28 $36.28 $36.28 22,744
2024-04-11 $36.76 $37.09 $36.46 $37.03 $37.03 16,292
2024-04-10 $36.87 $37.04 $36.73 $36.82 $36.82 13,172
2024-04-09 $37.89 $37.89 $37.42 $37.52 $37.52 24,368
2024-04-08 $37.84 $37.93 $37.83 $37.91 $37.91 9,987
2024-04-05 $37.14 $37.56 $37.09 $37.32 $37.32 22,084
2024-04-04 $37.78 $37.88 $37.22 $37.61 $37.61 17,341
2024-04-03 $37.38 $37.61 $37.38 $37.61 $37.61 17,341
2024-04-02 $37.17 $37.37 $37.16 $37.28 $37.28 20,236
2024-04-01 $37.17 $37.35 $37.14 $37.28 $37.28 20,236
2024-03-28 $37.54 $37.56 $37.32 $37.51 $37.51 25,953
2024-03-27 $37.57 $37.69 $37.46 $37.69 $37.69 17,244
2024-03-26 $37.52 $37.52 $37.24 $37.26 $37.26 17,887
2024-03-25 $37.06 $37.25 $37.04 $37.23 $37.23 24,309
2024-03-22 $37.06 $37.06 $36.84 $36.94 $36.94 10,516
2024-03-21 $37.22 $37.44 $37.13 $37.44 $37.44 15,388
2024-03-20 $36.74 $37.41 $36.74 $37.40 $37.40 12,347
2024-03-19 $37.29 $37.36 $37.17 $37.21 $37.21 26,784
2024-03-18 $37.16 $37.28 $37.01 $37.13 $37.13 10,693
2024-03-15 $37.84 $37.84 $37.50 $37.63 $37.63 25,956
2024-03-14 $37.16 $37.20 $36.90 $37.06 $37.06 23,086
2024-03-13 $37.58 $37.60 $37.36 $37.51 $37.51 12,844
2024-03-12 $37.06 $37.51 $37.04 $37.51 $37.51 12,844
2024-03-11 $36.72 $36.96 $36.72 $36.95 $36.95 24,676
2024-03-08 $37.30 $37.30 $36.93 $36.98 $36.98 14,242
2024-03-07 $36.74 $37.02 $36.74 $36.93 $36.93 11,883
2024-03-06 $37.03 $37.18 $36.86 $36.96 $36.96 20,339
2024-03-05 $36.34 $36.70 $36.34 $36.51 $36.51 16,743
2024-03-04 $35.97 $36.09 $35.90 $36.03 $36.03 11,561
2024-03-01 $35.66 $35.84 $35.58 $35.67 $35.67 17,370
2024-02-29 $35.41 $35.41 $34.97 $35.10 $35.10 14,909
2024-02-28 $35.63 $35.80 $35.58 $35.69 $35.69 79,422
2024-02-27 $34.98 $35.30 $34.98 $35.26 $35.26 184,863
2024-02-26 $34.72 $34.79 $34.56 $34.71 $34.71 25,446
2024-02-23 $34.56 $34.73 $34.52 $34.63 $34.63 23,226
2024-02-22 $34.32 $34.41 $34.15 $34.18 $34.18 161,296
2024-02-21 $33.70 $34.18 $33.68 $34.18 $34.18 166,587
2024-02-20 $33.46 $33.58 $33.41 $33.49 $33.49 15,004
2024-02-16 $34.14 $34.15 $33.86 $33.86 $33.86 14,302
2024-02-15 $33.53 $33.98 $33.53 $33.89 $33.89 17,788
2024-02-14 $33.85 $33.87 $33.71 $33.81 $33.81 25,331
2024-02-13 $33.51 $33.66 $33.32 $33.40 $33.40 23,390
2024-02-12 $33.55 $33.92 $33.55 $33.77 $33.77 38,141
2024-02-09 $32.38 $32.74 $32.37 $32.68 $32.68 34,657
2024-02-08 $32.19 $32.45 $32.17 $32.41 $32.41 49,255
2024-02-07 $30.24 $30.57 $30.13 $30.52 $30.52 34,557
2024-02-06 $31.56 $31.60 $31.27 $31.37 $31.37 26,963
2024-02-05 $31.61 $31.75 $31.54 $31.71 $31.71 167,558
2024-02-02 $32.17 $32.30 $31.96 $32.09 $32.09 19,482
2024-02-01 $32.26 $32.36 $31.97 $32.26 $32.26 21,584
2024-01-31 $32.94 $33.02 $32.43 $32.70 $32.70 12,380
2024-01-30 $32.81 $32.92 $32.78 $32.91 $32.91 19,915
2024-01-29 $32.55 $32.70 $32.47 $32.70 $32.70 26,561
2024-01-26 $32.94 $33.03 $32.88 $32.97 $32.97 23,437
2024-01-25 $32.60 $32.62 $32.42 $32.59 $32.59 41,192
2024-01-24 $32.85 $32.97 $32.78 $32.81 $32.81 25,707
2024-01-23 $32.51 $32.54 $32.29 $32.49 $32.49 27,703
2024-01-22 $32.41 $32.62 $32.37 $32.47 $32.47 46,346
2024-01-19 $32.38 $32.67 $32.36 $32.67 $32.67 55,754
2024-01-18 $31.53 $32.12 $31.45 $32.12 $32.12 153,266
2024-01-17 $31.03 $31.31 $31.03 $31.26 $31.26 90,021
2024-01-16 $31.49 $31.82 $31.40 $31.51 $31.51 65,270
2024-01-12 $32.21 $32.37 $31.91 $32.00 $32.00 55,258
2024-01-11 $32.52 $32.52 $32.14 $32.30 $32.30 127,484
2024-01-10 $32.98 $32.99 $32.78 $32.83 $32.83 19,750
2024-01-09 $32.97 $33.08 $32.88 $33.01 $33.01 13,454
2024-01-08 $33.18 $33.35 $33.06 $33.26 $33.26 74,095
2024-01-05 $33.28 $33.62 $33.20 $33.27 $33.27 51,816
2024-01-04 $33.23 $33.55 $33.23 $33.34 $33.34 39,572
2024-01-03 $32.72 $32.89 $32.68 $32.77 $32.77 22,334
2024-01-02 $32.78 $33.16 $32.77 $33.03 $33.03 80,971
2023-12-29 $32.39 $32.59 $32.28 $32.48 $32.48 39,914
2023-12-28 $32.49 $32.54 $32.35 $32.39 $32.39 33,205
2023-12-27 $32.38 $32.56 $32.34 $32.46 $32.46 25,118
2023-12-26 $31.96 $32.18 $31.86 $32.05 $32.05 45,768
2023-12-22 $31.88 $32.04 $31.86 $31.91 $31.91 37,285
2023-12-21 $31.55 $31.84 $31.48 $31.84 $31.84 48,368
2023-12-20 $31.55 $31.76 $31.40 $31.40 $31.40 26,223
2023-12-19 $31.27 $31.43 $31.27 $31.39 $31.39 38,109
2023-12-18 $31.61 $31.61 $31.31 $31.35 $31.35 319,362
2023-12-15 $31.65 $31.91 $31.65 $31.67 $31.67 36,627
2023-12-14 $31.84 $32.08 $31.65 $31.91 $31.91 61,196
2023-12-13 $30.30 $30.47 $29.97 $30.47 $30.47 85,289
2023-12-12 $30.26 $30.28 $30.04 $30.14 $30.14 70,939
2023-12-11 $30.42 $30.55 $30.41 $30.53 $30.53 150,449
2023-12-08 $30.41 $30.79 $30.41 $30.68 $30.68 167,531
2023-12-07 $30.01 $30.33 $30.01 $30.28 $30.28 82,611
2023-12-06 $29.95 $30.03 $29.68 $29.74 $29.74 55,544
2023-12-05 $29.55 $29.70 $29.50 $29.53 $29.53 61,840
2023-12-04 $29.08 $29.26 $29.08 $29.26 $29.26 118,185
2023-12-01 $28.81 $29.11 $28.81 $29.10 $29.10 84,080
2023-11-30 $28.70 $29.10 $28.60 $28.95 $28.95 104,331
2023-11-29 $28.66 $28.88 $28.66 $28.79 $28.79 31,569
2023-11-28 $28.66 $28.76 $28.49 $28.56 $28.56 148,139
2023-11-27 $28.83 $28.88 $28.63 $28.78 $28.78 125,819
2023-11-24 $28.95 $29.21 $28.92 $29.21 $29.21 60,578
2023-11-22 $28.38 $28.53 $28.32 $28.45 $28.45 37,748
2023-11-21 $28.54 $28.54 $28.33 $28.37 $28.37 48,158
2023-11-20 $28.55 $28.93 $28.43 $28.92 $28.92 83,089
2023-11-17 $28.75 $29.11 $28.72 $28.99 $28.99 36,575
2023-11-16 $28.26 $28.32 $28.01 $28.06 $28.06 85,121
2023-11-15 $27.91 $28.13 $27.91 $28.09 $28.09 38,290
2023-11-14 $27.28 $27.82 $27.28 $27.82 $27.82 57,253
2023-11-13 $26.98 $27.34 $26.97 $27.27 $27.27 95,577
2023-11-10 $27.17 $27.53 $26.96 $27.53 $27.00 42,955
2023-11-09 $27.98 $28.09 $27.63 $27.66 $27.13 57,635
2023-11-08 $27.90 $27.94 $27.59 $27.65 $27.12 55,082
2023-11-07 $28.20 $28.43 $28.20 $28.34 $27.80 60,765
2023-11-06 $28.93 $28.93 $28.59 $28.61 $28.06 86,576
2023-11-03 $28.72 $29.03 $28.72 $28.97 $28.42 56,712
2023-11-02 $27.92 $28.02 $27.79 $27.96 $27.43 58,996
2023-11-01 $27.23 $27.46 $27.18 $27.46 $26.94 43,868
2023-10-31 $27.63 $27.65 $27.36 $27.48 $26.95 198,462
2023-10-30 $27.36 $27.68 $27.30 $27.60 $27.07 86,449
2023-10-27 $27.31 $27.31 $27.06 $27.12 $26.60 48,903
2023-10-26 $26.94 $27.21 $26.87 $27.13 $26.61 64,909
2023-10-25 $26.97 $27.28 $26.84 $27.04 $26.52 53,976
2023-10-24 $27.28 $27.31 $27.01 $27.07 $26.55 66,488
2023-10-23 $27.42 $27.71 $27.41 $27.45 $26.93 80,215
2023-10-20 $28.20 $28.20 $27.80 $27.81 $27.81 46,526
2023-10-19 $28.49 $28.58 $28.19 $28.22 $28.22 85,883
2023-10-18 $28.66 $28.67 $28.31 $28.32 $28.32 34,291
2023-10-17 $28.51 $28.99 $28.51 $28.75 $28.75 63,243
2023-10-16 $29.90 $30.02 $29.88 $29.97 $29.97 104,981
2023-10-13 $29.87 $29.88 $29.58 $29.59 $29.59 37,876
2023-10-12 $30.16 $30.16 $29.76 $29.84 $29.84 54,198
2023-10-11 $30.68 $30.83 $30.53 $30.69 $30.69 38,951
2023-10-10 $30.83 $30.91 $30.65 $30.67 $30.67 53,261
2023-10-09 $30.09 $30.31 $30.01 $30.26 $30.26 39,579
2023-10-06 $30.08 $30.66 $29.94 $30.54 $30.54 53,898
2023-10-05 $29.79 $30.08 $29.79 $30.08 $30.08 34,450
2023-10-04 $29.97 $30.00 $29.62 $29.88 $29.88 29,167
2023-10-03 $30.07 $30.13 $29.90 $29.98 $29.98 35,559
2023-10-02 $30.84 $30.84 $30.34 $30.36 $30.36 44,123
2023-09-29 $31.48 $31.48 $31.05 $31.12 $31.12 25,440
2023-09-28 $31.23 $31.65 $31.23 $31.47 $31.47 36,267
2023-09-27 $31.05 $31.19 $30.93 $31.11 $31.11 35,955
2023-09-26 $31.27 $31.52 $31.17 $31.33 $31.33 30,084
2023-09-25 $31.67 $31.67 $31.44 $31.63 $31.63 33,986
2023-09-22 $32.25 $32.30 $31.99 $32.01 $32.01 26,554
2023-09-21 $32.27 $32.51 $32.27 $32.34 $32.34 29,283
2023-09-20 $32.59 $32.77 $32.34 $32.34 $32.34 22,721
2023-09-19 $31.99 $32.39 $31.94 $32.37 $32.37 61,872
2023-09-18 $31.63 $31.68 $31.27 $31.50 $31.50 47,490
2023-09-15 $31.54 $31.85 $31.53 $31.66 $31.66 57,420
2023-09-14 $31.66 $31.76 $31.64 $31.66 $31.66 66,772
2023-09-13 $31.27 $31.47 $31.26 $31.28 $31.28 21,842
2023-09-12 $31.20 $31.31 $31.08 $31.14 $31.14 75,788
2023-09-11 $31.27 $31.29 $31.15 $31.21 $31.21 182,123
2023-09-08 $30.81 $31.05 $30.81 $30.97 $30.97 25,102
2023-09-07 $31.37 $31.45 $31.19 $31.24 $31.24 35,202
2023-09-06 $31.58 $31.85 $31.55 $31.84 $31.84 25,714
2023-09-05 $32.30 $32.30 $32.00 $32.00 $32.00 31,225
2023-09-01 $32.84 $32.84 $32.58 $32.58 $32.58 30,679
2023-08-31 $32.86 $32.88 $32.66 $32.72 $32.72 20,158
2023-08-30 $33.38 $33.45 $33.23 $33.28 $33.28 14,101
2023-08-29 $33.32 $33.83 $33.32 $33.72 $33.72 34,071
2023-08-28 $32.92 $32.94 $32.83 $32.93 $32.93 17,927
2023-08-25 $32.69 $32.69 $32.37 $32.58 $32.58 15,479
2023-08-24 $32.65 $32.75 $32.52 $32.52 $32.52 18,747
2023-08-23 $32.74 $32.80 $32.62 $32.80 $32.80 16,073
2023-08-22 $33.81 $33.83 $33.46 $33.47 $33.47 18,196
2023-08-21 $33.86 $33.99 $33.70 $33.99 $33.99 26,223
2023-08-18 $33.56 $33.80 $33.56 $33.74 $33.74 19,644
2023-08-17 $34.23 $34.27 $33.98 $34.09 $34.09 22,092
2023-08-16 $34.80 $34.80 $34.23 $34.23 $34.23 16,971
2023-08-15 $35.61 $35.65 $35.21 $35.28 $35.28 14,440
2023-08-14 $35.47 $35.66 $35.47 $35.54 $35.54 16,646
2023-08-11 $35.41 $35.51 $35.31 $35.40 $35.40 12,149
2023-08-10 $35.26 $35.67 $35.02 $35.10 $35.10 26,092
2023-08-09 $37.42 $37.62 $37.33 $37.58 $37.58 29,451
2023-08-08 $37.01 $37.48 $36.88 $37.48 $37.48 70,273
2023-08-07 $38.17 $38.25 $38.10 $38.21 $38.21 16,804
2023-08-04 $37.72 $38.11 $37.65 $37.65 $37.65 14,034
2023-08-03 $36.98 $37.28 $36.98 $37.20 $37.20 24,818
2023-08-02 $36.67 $36.94 $36.60 $36.83 $36.83 12,970
2023-08-01 $37.18 $37.18 $36.98 $37.10 $37.10 19,008
2023-07-31 $37.70 $37.77 $37.46 $37.47 $37.47 11,556
2023-07-28 $37.67 $37.89 $37.60 $37.76 $37.76 9,686
2023-07-27 $37.30 $37.44 $37.00 $37.00 $37.00 17,364
2023-07-26 $37.40 $37.65 $37.30 $37.50 $37.50 12,739
2023-07-25 $37.88 $38.04 $37.69 $37.79 $37.79 18,859
2023-07-24 $36.93 $37.20 $36.93 $37.08 $37.08 32,921
2023-07-21 $36.82 $36.99 $36.82 $36.93 $36.93 10,993
2023-07-20 $36.99 $36.99 $36.64 $36.70 $36.70 11,478
2023-07-19 $36.52 $36.71 $36.40 $36.67 $36.67 12,462
2023-07-18 $37.09 $37.29 $37.09 $37.27 $37.27 12,440
2023-07-17 $37.21 $37.42 $37.13 $37.42 $37.42 13,224
2023-07-14 $37.14 $37.19 $36.91 $36.91 $36.91 17,021
2023-07-13 $37.16 $37.19 $36.97 $37.09 $37.09 41,008
2023-07-12 $36.94 $37.20 $36.93 $37.00 $37.00 80,364
2023-07-11 $36.15 $36.35 $36.07 $36.35 $36.35 156,231
2023-07-10 $35.31 $35.52 $35.22 $35.48 $35.48 154,620
2023-07-07 $34.95 $35.47 $34.95 $35.34 $35.34 171,295
2023-07-06 $34.87 $35.08 $34.56 $35.07 $35.07 349,243
2023-07-05 $34.93 $35.05 $34.79 $35.05 $35.05 153,312
2023-07-03 $35.08 $35.23 $35.00 $35.22 $35.22 16,308
2023-06-30 $34.84 $34.95 $34.75 $34.91 $34.91 14,098
2023-06-29 $34.14 $34.22 $34.06 $34.16 $34.16 10,033
2023-06-28 $33.61 $33.80 $33.61 $33.73 $33.73 11,337
2023-06-27 $33.49 $34.14 $33.48 $34.09 $34.09 37,546
2023-06-26 $33.46 $33.51 $33.35 $33.44 $33.44 26,825
2023-06-23 $32.99 $33.06 $32.78 $32.98 $32.98 15,798
2023-06-22 $34.23 $34.30 $34.01 $34.07 $34.07 12,620
2023-06-21 $34.43 $34.77 $34.36 $34.69 $34.69 19,949
2023-06-20 $34.65 $34.65 $34.46 $34.58 $34.58 13,949
2023-06-16 $34.55 $34.65 $34.48 $34.50 $34.50 11,374
2023-06-15 $34.11 $34.54 $34.07 $34.53 $34.53 22,015
2023-06-14 $34.20 $34.50 $34.15 $34.27 $34.27 21,460
2023-06-13 $33.60 $33.71 $33.52 $33.59 $33.59 23,831
2023-06-12 $33.46 $33.56 $33.18 $33.47 $33.47 19,249
2023-06-09 $33.42 $33.60 $33.42 $33.54 $33.54 24,666
2023-06-08 $33.58 $33.98 $33.54 $33.98 $33.98 16,789
2023-06-07 $33.55 $33.58 $33.37 $33.54 $33.54 29,518
2023-06-06 $32.94 $33.55 $32.94 $33.54 $33.54 55,775
2023-06-05 $33.22 $33.28 $32.94 $33.14 $33.14 87,870
2023-06-02 $33.32 $33.63 $33.32 $33.59 $33.59 24,292
2023-06-01 $32.78 $33.13 $32.75 $33.03 $33.03 31,870
2023-05-31 $32.49 $32.84 $32.41 $32.75 $32.75 772,026
2023-05-30 $32.39 $32.48 $32.14 $32.40 $32.40 626,943
2023-05-26 $32.83 $33.13 $32.74 $33.13 $33.13 240,278
2023-05-25 $32.78 $32.96 $32.62 $32.92 $32.92 842,645
2023-05-24 $32.44 $32.46 $32.22 $32.39 $32.39 369,942
2023-05-23 $32.54 $32.63 $32.31 $32.35 $32.35 310,411
2023-05-22 $32.30 $32.66 $32.21 $32.62 $32.62 434,341
2023-05-19 $32.30 $32.33 $32.08 $32.10 $32.10 22,707
2023-05-18 $32.07 $32.08 $31.87 $32.08 $32.08 22,106
2023-05-17 $31.15 $31.47 $31.11 $31.41 $31.41 23,026
2023-05-16 $31.33 $31.46 $31.04 $31.07 $31.07 28,061
2023-05-15 $33.08 $33.59 $33.00 $33.39 $33.39 26,322
2023-05-12 $33.41 $33.46 $33.16 $33.23 $33.23 23,078
2023-05-11 $32.72 $33.19 $32.72 $33.16 $33.16 25,830
2023-05-10 $33.40 $33.49 $33.07 $33.35 $33.35 26,636
2023-05-09 $33.25 $33.69 $33.10 $33.60 $33.60 15,357
2023-05-08 $35.17 $35.37 $35.03 $35.35 $33.73 16,725
2023-05-05 $34.56 $35.09 $34.53 $35.09 $33.48 19,023
2023-05-04 $34.15 $34.21 $33.64 $33.98 $32.42 25,253
2023-05-03 $35.14 $35.32 $34.92 $34.95 $33.34 22,400
2023-05-02 $35.57 $35.57 $34.81 $35.14 $33.52 94,690
2023-05-01 $35.83 $35.83 $35.38 $35.38 $33.75 32,198
2023-04-28 $35.46 $35.77 $35.46 $35.65 $34.01 131,719
2023-04-27 $35.77 $36.10 $35.62 $36.10 $34.44 17,972
2023-04-26 $35.89 $36.00 $35.66 $35.86 $34.21 18,087
2023-04-25 $35.63 $35.74 $35.08 $35.19 $33.57 118,195
2023-04-24 $36.22 $36.28 $36.02 $36.24 $34.57 18,284
2023-04-21 $35.93 $36.21 $35.93 $36.21 $34.55 8,110
2023-04-20 $35.93 $36.24 $35.93 $36.11 $34.45 15,920
2023-04-19 $36.13 $36.47 $36.13 $36.47 $34.79 9,604
2023-04-18 $36.33 $36.33 $36.14 $36.25 $34.58 22,454
2023-04-17 $35.47 $35.62 $35.25 $35.56 $33.93 23,775
2023-04-14 $36.05 $36.31 $36.01 $36.31 $36.31 15,534
2023-04-13 $35.44 $35.63 $35.37 $35.60 $35.60 19,116
2023-04-12 $35.36 $35.65 $35.22 $35.42 $35.42 15,833
2023-04-11 $35.09 $35.28 $34.95 $35.15 $35.15 18,206
2023-04-10 $33.95 $35.08 $33.95 $35.02 $35.02 18,014
2023-04-06 $34.82 $35.12 $34.82 $35.04 $35.04 12,343
2023-04-05 $34.52 $34.64 $34.15 $34.44 $34.44 27,768
2023-04-04 $34.76 $34.78 $34.48 $34.49 $34.49 14,434
2023-04-03 $34.91 $34.91 $34.47 $34.70 $34.70 24,024
2023-03-31 $33.85 $34.57 $33.85 $34.26 $34.26 15,287
2023-03-30 $34.48 $34.48 $34.09 $34.24 $34.24 10,672
2023-03-29 $34.50 $34.62 $34.30 $34.44 $34.44 18,056
2023-03-28 $32.95 $33.49 $32.95 $33.26 $33.26 27,210
2023-03-27 $32.86 $32.95 $32.54 $32.86 $32.86 20,423
2023-03-24 $32.38 $32.53 $32.02 $32.29 $32.29 45,179
2023-03-23 $33.28 $33.28 $32.16 $32.20 $32.20 283,825
2023-03-22 $33.33 $33.60 $32.79 $32.79 $32.79 107,777
2023-03-21 $33.67 $33.67 $33.10 $33.28 $33.28 24,909
2023-03-20 $31.90 $32.49 $31.90 $32.15 $32.15 20,903
2023-03-17 $31.23 $31.45 $30.71 $31.42 $31.42 22,318
2023-03-16 $31.29 $32.36 $31.10 $32.32 $32.32 40,758
2023-03-15 $31.54 $33.00 $31.54 $32.39 $32.39 46,065
2023-03-14 $34.27 $34.53 $33.84 $33.99 $33.99 37,846
2023-03-13 $33.27 $33.44 $33.03 $33.21 $33.21 23,532
2023-03-10 $35.25 $35.27 $34.24 $34.43 $34.43 36,501
2023-03-09 $36.76 $36.76 $35.97 $35.98 $35.98 35,706
2023-03-08 $37.19 $37.30 $37.05 $37.18 $37.18 7,110
2023-03-07 $37.48 $37.59 $37.20 $37.34 $37.34 31,653
2023-03-06 $38.09 $38.31 $38.09 $38.17 $38.17 16,063
2023-03-03 $37.68 $37.97 $37.68 $37.89 $37.89 7,175
2023-03-02 $37.05 $37.34 $36.91 $37.33 $37.33 13,237
2023-03-01 $37.72 $37.72 $37.37 $37.46 $37.46 21,037
2023-02-28 $37.73 $37.74 $37.27 $37.32 $37.32 23,021
2023-02-27 $37.39 $37.52 $37.22 $37.43 $37.43 14,024
2023-02-24 $36.46 $36.49 $36.34 $36.41 $36.41 54,547
2023-02-23 $37.23 $37.25 $36.96 $37.19 $37.19 8,317
2023-02-22 $37.00 $37.00 $36.71 $36.77 $36.77 15,210
2023-02-21 $37.65 $37.90 $37.53 $37.56 $37.56 13,740
2023-02-17 $38.10 $38.54 $38.01 $38.16 $38.16 13,161
2023-02-16 $37.83 $38.30 $37.83 $38.10 $38.10 27,653
2023-02-15 $37.64 $37.85 $37.62 $37.84 $37.84 28,835
2023-02-14 $38.36 $38.36 $37.67 $38.15 $38.15 18,466
2023-02-13 $37.86 $37.93 $37.78 $37.83 $37.83 27,815
2023-02-10 $37.55 $37.62 $37.33 $37.62 $37.62 56,884
2023-02-09 $38.31 $38.33 $37.92 $37.99 $37.99 35,389
2023-02-08 $36.94 $36.95 $36.62 $36.68 $36.68 17,269
2023-02-07 $36.59 $36.66 $36.17 $36.65 $36.65 28,063
2023-02-06 $36.33 $36.50 $36.30 $36.42 $36.42 97,778
2023-02-03 $36.70 $36.99 $36.58 $36.69 $36.69 15,399
2023-02-02 $37.30 $37.78 $37.01 $37.58 $37.58 17,042
2023-02-01 $36.83 $37.54 $36.82 $37.36 $37.36 23,404
2023-01-31 $36.69 $37.00 $36.69 $37.00 $37.00 16,036
2023-01-30 $36.67 $36.75 $36.53 $36.53 $36.53 20,165
2023-01-27 $36.22 $36.45 $36.22 $36.27 $36.27 21,622
2023-01-26 $36.57 $36.57 $36.14 $36.52 $36.52 18,804
2023-01-25 $36.44 $36.49 $36.15 $36.46 $36.46 28,522
2023-01-24 $36.33 $36.86 $36.32 $36.65 $36.65 17,255
2023-01-23 $36.34 $36.62 $36.28 $36.47 $36.47 32,109
2023-01-20 $36.10 $36.53 $36.10 $36.51 $36.51 14,752
2023-01-19 $35.94 $36.16 $35.73 $36.01 $36.01 30,724
2023-01-18 $37.10 $37.10 $36.79 $36.97 $36.97 35,660
2023-01-17 $36.29 $36.39 $36.09 $36.28 $36.28 54,498
2023-01-13 $36.01 $36.65 $36.01 $36.60 $36.60 37,405
2023-01-12 $35.81 $36.15 $35.55 $36.04 $36.04 24,859
2023-01-11 $34.76 $34.89 $34.69 $34.75 $34.75 19,381
2023-01-10 $34.28 $34.41 $34.16 $34.40 $34.40 25,724
2023-01-09 $34.08 $34.30 $33.87 $33.87 $33.87 87,093
2023-01-06 $33.34 $33.72 $33.28 $33.63 $33.63 44,054
2023-01-05 $32.90 $33.07 $32.83 $33.00 $33.00 37,737
2023-01-04 $33.14 $33.30 $32.78 $33.05 $33.05 42,367
2023-01-03 $32.46 $32.90 $32.31 $32.82 $32.82 57,520
2022-12-30 $32.30 $32.40 $31.99 $32.17 $32.17 35,083
2022-12-29 $32.35 $32.49 $32.29 $32.40 $32.40 19,912
2022-12-28 $32.28 $32.28 $31.83 $31.88 $31.88 58,416
2022-12-27 $32.11 $32.34 $32.09 $32.27 $32.27 29,744
2022-12-23 $31.75 $31.91 $31.74 $31.88 $31.88 32,845
2022-12-22 $31.58 $31.69 $31.38 $31.69 $31.69 31,106
2022-12-21 $31.53 $31.69 $31.29 $31.44 $31.44 48,128
2022-12-20 $30.84 $30.94 $30.82 $30.84 $30.84 37,401
2022-12-19 $30.37 $30.52 $30.21 $30.36 $30.36 46,855
2022-12-16 $29.79 $30.17 $29.79 $30.16 $30.16 34,294
2022-12-15 $30.14 $30.26 $29.95 $30.04 $30.04 31,324
2022-12-14 $30.45 $30.71 $30.26 $30.49 $30.49 35,856
2022-12-13 $30.21 $30.51 $30.08 $30.37 $30.37 71,474
2022-12-12 $29.27 $29.57 $29.24 $29.44 $29.44 67,460
2022-12-09 $29.23 $29.56 $29.23 $29.37 $29.37 35,627
2022-12-08 $29.10 $29.40 $28.75 $29.02 $29.02 60,740
2022-12-07 $29.71 $30.00 $29.68 $29.88 $29.88 48,235
2022-12-06 $29.60 $29.91 $29.52 $29.75 $29.75 31,294
2022-12-05 $29.65 $29.82 $29.29 $29.37 $29.37 66,901
2022-12-02 $28.49 $29.19 $28.49 $29.18 $29.18 64,917
2022-12-01 $27.91 $27.91 $27.55 $27.70 $27.70 88,712
2022-11-30 $27.34 $27.73 $26.93 $27.64 $27.64 69,261
2022-11-29 $26.99 $27.26 $26.98 $27.12 $27.12 35,452
2022-11-28 $27.06 $27.08 $26.48 $26.53 $26.53 40,201
2022-11-25 $27.40 $27.70 $27.39 $27.65 $27.65 22,970
2022-11-23 $26.95 $27.08 $26.83 $26.95 $26.95 28,700
2022-11-22 $26.86 $27.03 $26.75 $26.98 $26.98 32,116
2022-11-21 $26.31 $26.47 $26.20 $26.27 $26.27 44,074
2022-11-18 $26.95 $27.04 $26.76 $27.01 $27.01 62,328
2022-11-17 $25.80 $26.30 $25.78 $26.30 $26.30 60,632
2022-11-16 $26.55 $26.55 $25.90 $25.98 $25.98 45,460
2022-11-15 $26.70 $26.80 $26.07 $26.51 $26.51 50,466
2022-11-14 $26.23 $26.46 $26.13 $26.26 $26.26 56,288
2022-11-11 $26.50 $27.00 $26.42 $26.75 $26.26 47,576
2022-11-10 $25.62 $25.70 $25.17 $25.41 $24.94 46,205
2022-11-09 $25.31 $25.40 $24.86 $24.90 $24.44 66,990
2022-11-08 $26.67 $27.07 $26.57 $26.75 $26.26 60,749
2022-11-07 $26.57 $26.82 $26.43 $26.67 $26.67 72,185
2022-11-04 $25.90 $26.45 $25.82 $26.45 $26.45 99,771
2022-11-03 $24.39 $24.68 $24.23 $24.54 $24.54 111,912
2022-11-02 $24.63 $25.22 $24.41 $24.52 $24.52 85,330
2022-11-01 $25.41 $25.44 $24.80 $25.05 $25.05 76,316
2022-10-31 $24.85 $25.10 $24.85 $24.99 $24.99 85,781
2022-10-28 $25.44 $25.72 $25.32 $25.66 $25.66 122,249
2022-10-27 $25.29 $25.43 $25.18 $25.21 $25.21 60,908
2022-10-26 $25.56 $26.06 $25.49 $25.74 $25.74 73,547
2022-10-25 $24.60 $25.43 $24.60 $25.38 $25.38 105,127
2022-10-24 $24.68 $24.82 $24.59 $24.72 $24.72 110,517
2022-10-21 $23.76 $24.52 $23.76 $24.48 $24.48 96,599
2022-10-20 $24.18 $24.43 $23.73 $23.84 $23.84 84,248
2022-10-19 $24.03 $24.03 $23.70 $23.82 $23.82 70,045
2022-10-18 $24.70 $24.70 $24.18 $24.30 $24.30 117,203
2022-10-17 $24.02 $24.36 $24.00 $24.23 $24.23 117,213
2022-10-14 $23.80 $23.80 $23.32 $23.33 $23.33 137,811
2022-10-13 $22.98 $23.71 $22.81 $23.66 $23.66 146,137
2022-10-12 $22.83 $22.94 $22.72 $22.78 $22.78 99,146
2022-10-11 $23.10 $23.45 $22.89 $22.89 $22.89 115,920
2022-10-10 $23.38 $23.38 $22.99 $23.25 $23.25 131,646
2022-10-07 $23.09 $23.26 $22.94 $23.04 $23.04 90,187
2022-10-06 $23.86 $23.94 $23.51 $23.57 $23.57 63,799
2022-10-05 $24.63 $24.90 $24.45 $24.75 $24.75 88,913
2022-10-04 $24.73 $25.23 $24.72 $25.20 $25.20 197,413
2022-10-03 $23.45 $23.97 $23.35 $23.88 $23.88 140,795
2022-09-30 $23.49 $23.94 $23.44 $23.44 $23.44 165,573
2022-09-29 $23.78 $24.15 $23.71 $24.15 $24.15 250,796
2022-09-28 $23.53 $24.56 $23.53 $24.47 $24.47 132,961
2022-09-27 $24.35 $24.48 $24.10 $24.21 $24.21 280,853
2022-09-26 $24.91 $24.98 $24.41 $24.55 $24.55 126,021
2022-09-23 $25.34 $25.34 $24.95 $25.08 $25.08 142,778
2022-09-22 $26.35 $26.43 $26.03 $26.41 $26.41 125,997
2022-09-21 $26.54 $26.87 $26.05 $26.05 $26.05 69,091
2022-09-20 $27.36 $27.42 $26.79 $27.07 $27.07 79,048
2022-09-19 $27.28 $27.85 $27.28 $27.85 $27.85 91,709
2022-09-16 $27.14 $27.67 $27.14 $27.54 $27.54 77,507
2022-09-15 $27.05 $27.72 $27.05 $27.46 $27.46 111,621
2022-09-14 $26.12 $26.41 $26.09 $26.23 $26.23 65,768
2022-09-13 $26.40 $26.53 $25.88 $25.96 $25.96 83,320
2022-09-12 $26.78 $27.24 $26.78 $27.00 $27.00 127,872
2022-09-09 $26.06 $26.07 $25.73 $25.85 $25.85 95,048
2022-09-08 $24.59 $24.96 $24.47 $24.76 $24.76 166,856
2022-09-07 $23.62 $24.42 $23.56 $24.42 $24.42 198,090
2022-09-06 $23.63 $23.80 $23.41 $23.51 $23.51 187,757
2022-09-02 $24.00 $24.49 $23.50 $23.56 $23.56 148,976
2022-09-01 $23.18 $23.57 $22.97 $23.57 $23.57 154,396
2022-08-31 $23.70 $24.01 $23.60 $23.72 $23.72 355,083
2022-08-30 $23.78 $23.78 $23.43 $23.51 $23.51 377,452
2022-08-29 $23.07 $23.25 $22.90 $23.25 $23.25 183,343
2022-08-26 $23.83 $23.84 $22.86 $22.95 $22.95 100,996
2022-08-25 $23.80 $23.99 $23.59 $23.81 $23.81 91,036
2022-08-24 $23.49 $23.90 $23.45 $23.74 $23.74 118,867
2022-08-23 $23.92 $24.02 $23.72 $23.80 $23.80 175,217
2022-08-22 $23.63 $23.63 $23.25 $23.31 $23.31 234,861
2022-08-19 $24.66 $24.69 $24.50 $24.63 $24.63 52,004
2022-08-18 $25.60 $25.60 $25.22 $25.30 $25.30 55,400
2022-08-17 $26.47 $26.61 $26.35 $26.48 $26.48 32,830
2022-08-16 $26.64 $26.81 $26.52 $26.68 $26.68 389,941
2022-08-15 $26.83 $27.04 $26.65 $26.92 $26.92 87,970
2022-08-12 $27.35 $27.35 $26.80 $27.32 $27.32 267,195
2022-08-11 $27.31 $27.39 $27.16 $27.19 $27.19 32,046
2022-08-10 $27.57 $27.74 $27.41 $27.68 $27.68 84,956
2022-08-09 $27.12 $27.16 $26.90 $26.96 $26.96 121,175
2022-08-08 $26.77 $26.94 $26.62 $26.71 $26.71 82,894
2022-08-05 $26.03 $26.60 $26.02 $26.56 $26.56 130,474
2022-08-04 $26.05 $26.13 $25.92 $26.04 $26.04 284,785
2022-08-03 $25.93 $26.27 $25.85 $26.20 $26.20 67,466
2022-08-02 $25.70 $25.72 $25.42 $25.46 $25.46 403,321
2022-08-01 $25.94 $26.13 $25.81 $25.97 $25.97 116,694
2022-07-29 $25.75 $26.15 $25.71 $26.15 $26.15 77,763
2022-07-28 $25.20 $25.46 $25.01 $25.40 $25.40 250,659
2022-07-27 $25.48 $26.03 $25.38 $25.91 $25.91 88,568
2022-07-26 $25.19 $25.30 $24.97 $25.05 $25.05 137,033
2022-07-25 $25.62 $25.94 $25.19 $25.79 $25.79 140,718
2022-07-22 $25.48 $25.58 $25.06 $25.22 $25.22 66,777
2022-07-21 $25.95 $26.35 $25.95 $26.35 $26.35 57,900
2022-07-20 $25.79 $26.24 $25.62 $25.87 $25.87 145,714
2022-07-19 $25.10 $25.60 $25.07 $25.51 $25.51 183,165
2022-07-18 $25.06 $25.18 $24.57 $24.67 $24.67 213,339
2022-07-15 $24.42 $24.82 $24.39 $24.52 $24.52 104,642
2022-07-14 $24.46 $24.66 $24.26 $24.61 $24.61 123,305
2022-07-13 $25.02 $25.12 $24.88 $24.98 $24.98 530,739
2022-07-12 $25.56 $26.01 $25.53 $25.64 $25.64 110,139
2022-07-11 $26.31 $26.53 $26.11 $26.41 $26.41 128,025
2022-07-08 $26.46 $26.86 $26.21 $26.81 $26.81 102,038
2022-07-07 $25.72 $26.25 $25.71 $26.14 $26.14 109,138
2022-07-06 $25.65 $25.74 $25.30 $25.67 $25.67 187,568
2022-07-05 $25.53 $25.82 $25.40 $25.81 $25.81 108,770
2022-07-01 $27.56 $27.75 $27.12 $27.74 $27.74 62,342
2022-06-30 $27.76 $28.17 $27.63 $28.10 $28.10 106,167
2022-06-29 $29.35 $29.47 $29.10 $29.22 $29.22 356,428
2022-06-28 $29.68 $29.79 $29.30 $29.32 $29.32 151,808
2022-06-27 $29.59 $29.82 $29.44 $29.62 $29.62 134,313
2022-06-24 $29.55 $29.86 $29.30 $29.65 $29.65 81,900
2022-06-23 $29.22 $29.36 $28.93 $29.32 $29.32 85,667
2022-06-22 $30.49 $30.79 $30.19 $30.24 $30.24 89,096
2022-06-21 $30.60 $30.85 $30.38 $30.43 $30.43 100,090
2022-06-17 $29.71 $29.71 $28.86 $28.99 $28.99 99,343
2022-06-16 $28.53 $29.04 $28.36 $28.81 $28.81 94,920
2022-06-15 $29.14 $29.55 $28.80 $29.23 $29.23 90,836
2022-06-14 $28.36 $28.47 $27.79 $27.96 $27.96 163,156
2022-06-13 $28.35 $28.79 $28.19 $28.43 $28.43 141,586
2022-06-10 $28.91 $29.18 $28.69 $28.88 $28.88 99,297
2022-06-09 $31.00 $31.00 $30.19 $30.19 $30.19 76,994
2022-06-08 $31.29 $31.60 $31.08 $31.18 $31.18 53,999
2022-06-07 $31.54 $31.99 $31.50 $31.95 $31.95 146,822
2022-06-06 $31.62 $31.79 $31.41 $31.58 $31.58 56,202
2022-06-03 $31.10 $31.11 $30.81 $30.87 $30.87 63,411
2022-06-02 $31.46 $31.76 $31.26 $31.70 $31.70 110,371
2022-06-01 $31.57 $31.64 $30.79 $31.16 $31.16 127,458
2022-05-31 $31.10 $31.31 $30.96 $31.13 $31.13 114,991
2022-05-27 $31.13 $31.26 $30.83 $31.22 $31.22 128,870
2022-05-26 $31.62 $31.83 $31.24 $31.33 $31.33 390,459
2022-05-25 $31.28 $32.18 $31.24 $31.93 $31.93 89,310
2022-05-24 $31.75 $32.13 $31.39 $31.97 $31.97 125,669
2022-05-23 $30.95 $31.59 $30.83 $31.36 $31.36 104,185
2022-05-20 $30.03 $30.09 $29.46 $29.81 $29.81 75,580
2022-05-19 $29.90 $30.02 $29.68 $29.97 $29.97 172,629
2022-05-18 $30.67 $30.75 $29.75 $29.75 $29.75 79,080
2022-05-17 $30.24 $30.43 $30.06 $30.32 $30.32 97,253
2022-05-16 $28.65 $28.82 $28.38 $28.65 $28.65 113,856
2022-05-13 $28.71 $28.80 $28.43 $28.57 $28.57 95,904
2022-05-12 $28.72 $28.85 $28.16 $28.38 $28.38 131,531
2022-05-11 $28.45 $29.20 $28.35 $28.47 $28.47 339,697
2022-05-10 $29.66 $29.66 $28.37 $28.61 $28.61 176,088
2022-05-09 $33.26 $33.62 $32.70 $32.78 $29.88 92,695
2022-05-06 $33.97 $34.73 $33.80 $34.30 $31.26 98,983
2022-05-05 $34.75 $34.75 $33.64 $34.45 $31.40 72,948
2022-05-04 $34.32 $35.24 $34.16 $34.97 $31.87 96,926
2022-05-03 $34.27 $34.78 $34.25 $34.48 $31.43 103,907
2022-05-02 $33.59 $34.06 $33.39 $33.93 $30.92 102,986
2022-04-29 $34.28 $34.46 $33.69 $33.73 $30.74 85,051
2022-04-28 $33.38 $33.76 $33.02 $33.63 $30.65 107,568
2022-04-27 $33.60 $34.04 $33.60 $33.84 $30.84 114,160
2022-04-26 $34.42 $34.49 $33.90 $33.91 $30.91 86,325
2022-04-25 $34.70 $35.03 $34.23 $34.97 $31.87 70,994
2022-04-22 $35.36 $35.75 $35.00 $35.24 $32.12 66,462
2022-04-21 $36.39 $36.52 $35.62 $35.77 $32.60 54,699
2022-04-20 $35.86 $35.86 $35.34 $35.54 $32.39 54,028
2022-04-19 $34.32 $34.75 $34.32 $34.75 $31.67 107,387
2022-04-18 $34.02 $34.35 $33.92 $34.07 $31.05 82,266
2022-04-14 $34.26 $34.33 $33.91 $34.02 $31.01 58,410
2022-04-13 $33.95 $34.31 $33.95 $34.31 $31.27 76,181
2022-04-12 $33.99 $34.31 $33.57 $33.67 $30.69 97,133
2022-04-11 $34.34 $34.35 $33.83 $33.89 $30.89 79,774
2022-04-08 $34.05 $34.62 $34.05 $34.31 $31.27 85,147
2022-04-07 $34.07 $34.07 $33.33 $33.66 $30.67 78,834
2022-04-06 $33.78 $34.00 $33.46 $33.86 $30.86 66,188
2022-04-05 $34.48 $34.58 $34.14 $34.26 $31.23 77,630
2022-04-04 $35.29 $35.64 $35.24 $35.59 $32.44 115,247
2022-04-01 $35.99 $36.15 $35.79 $36.04 $32.85 70,555
2022-03-31 $36.19 $36.49 $35.89 $35.89 $32.71 66,933
2022-03-30 $37.34 $37.39 $36.81 $36.88 $33.61 42,163
2022-03-29 $38.18 $38.18 $37.51 $37.77 $34.42 65,431
2022-03-28 $36.01 $36.01 $35.62 $35.91 $32.73 74,946
2022-03-25 $36.04 $36.33 $35.69 $36.06 $32.87 62,179
2022-03-24 $35.70 $36.10 $35.51 $35.84 $32.67 42,755
2022-03-23 $36.04 $36.19 $35.78 $35.93 $32.75 45,526
2022-03-22 $38.24 $38.44 $37.35 $37.81 $34.46 50,815
2022-03-21 $37.72 $37.85 $37.28 $37.80 $34.45 70,957
2022-03-18 $37.03 $37.92 $37.03 $37.80 $34.45 70,957
2022-03-17 $36.79 $37.85 $36.79 $37.64 $34.31 75,177
2022-03-16 $35.46 $36.85 $35.46 $36.85 $33.59 86,070
2022-03-15 $34.32 $34.71 $33.98 $34.46 $31.41 119,901
2022-03-14 $33.86 $34.32 $33.69 $33.76 $30.77 75,753
2022-03-11 $33.85 $33.85 $32.68 $32.78 $29.88 63,239
2022-03-10 $33.05 $33.46 $32.77 $32.94 $30.02 150,000
2022-03-09 $32.79 $33.66 $32.79 $33.30 $30.35 163,451
2022-03-08 $29.82 $31.27 $29.23 $30.13 $27.46 921,511
2022-03-07 $28.76 $28.77 $27.65 $27.85 $25.38 213,669
2022-03-04 $31.12 $31.22 $30.40 $30.56 $27.85 136,110
2022-03-03 $32.84 $32.86 $32.11 $32.39 $29.52 115,103
2022-03-02 $32.71 $33.11 $32.44 $32.99 $30.07 95,821
2022-03-01 $34.79 $34.79 $33.19 $33.51 $30.54 108,507
2022-02-28 $35.98 $36.36 $35.15 $35.15 $32.04 116,348
2022-02-25 $38.31 $38.59 $38.20 $38.47 $35.06 65,718
2022-02-24 $36.31 $37.34 $36.31 $37.29 $33.99 140,830
2022-02-23 $40.82 $40.82 $39.73 $39.83 $36.30 41,254
2022-02-22 $40.73 $41.23 $40.32 $40.48 $36.89 51,615
2022-02-18 $42.35 $42.51 $41.86 $42.03 $38.30 25,619
2022-02-17 $42.84 $42.88 $42.13 $42.35 $38.60 41,750
2022-02-16 $43.39 $43.49 $43.17 $43.49 $39.64 18,306
2022-02-15 $43.87 $44.02 $43.66 $43.67 $39.80 24,917
2022-02-14 $43.26 $43.56 $42.78 $43.07 $39.25 46,719
2022-02-11 $44.24 $45.00 $43.66 $44.03 $40.13 20,404
2022-02-10 $46.12 $46.14 $45.13 $45.13 $41.13 51,535
2022-02-09 $46.33 $46.44 $46.07 $46.20 $42.11 457,374
2022-02-08 $45.95 $46.02 $45.48 $45.85 $41.79 172,754
2022-02-07 $44.57 $45.05 $44.55 $44.82 $40.85 25,477
2022-02-04 $44.16 $45.07 $44.05 $44.93 $40.95 24,499
2022-02-03 $45.59 $45.59 $45.17 $45.17 $41.17 57,204
2022-02-02 $44.76 $45.06 $44.66 $45.06 $41.07 60,781
2022-02-01 $43.55 $44.39 $43.55 $44.31 $40.38 57,727
2022-01-31 $43.20 $43.46 $42.96 $43.46 $39.61 63,547
2022-01-28 $42.62 $42.89 $42.37 $42.88 $39.08 29,265
2022-01-27 $44.35 $44.41 $43.26 $43.43 $39.58 35,955
2022-01-26 $45.11 $45.33 $44.02 $44.31 $40.38 51,530
2022-01-25 $43.63 $44.53 $43.43 $44.31 $40.38 37,302
2022-01-24 $42.79 $43.22 $42.28 $43.22 $39.39 41,017
2022-01-21 $43.89 $44.01 $43.49 $43.63 $39.77 49,417
2022-01-20 $45.12 $45.43 $44.67 $44.67 $40.71 71,061
2022-01-19 $46.30 $46.30 $45.42 $45.54 $41.51 29,336
2022-01-18 $48.11 $48.17 $47.48 $47.61 $43.39 44,260
2022-01-14 $47.27 $47.55 $46.91 $47.42 $43.22 16,112
2022-01-13 $47.39 $47.62 $47.28 $47.28 $43.09 35,100
2022-01-12 $46.86 $47.13 $46.85 $47.02 $42.85 22,880
2022-01-11 $45.76 $46.24 $45.69 $46.24 $42.14 23,263
2022-01-10 $45.15 $45.43 $45.15 $45.39 $41.37 25,399
2022-01-07 $45.16 $45.69 $45.16 $45.67 $41.62 17,291
2022-01-06 $44.69 $45.04 $44.63 $45.01 $41.02 20,410
2022-01-05 $44.18 $44.53 $43.83 $43.83 $39.95 30,915
2022-01-04 $44.11 $44.31 $44.00 $44.07 $40.16 21,217
2022-01-03 $42.98 $43.22 $42.89 $43.16 $39.34 29,271
2021-12-31 $42.20 $43.42 $42.13 $43.10 $39.28 18,633
2021-12-30 $42.95 $43.07 $42.89 $42.95 $39.14 20,602
2021-12-29 $42.72 $43.05 $42.72 $43.01 $39.20 38,103
2021-12-28 $42.80 $42.96 $42.68 $42.81 $39.01 68,277
2021-12-27 $42.67 $42.88 $42.62 $42.86 $39.06 25,222
2021-12-23 $42.37 $42.49 $41.84 $42.33 $38.58 39,413
2021-12-22 $41.62 $41.97 $41.61 $41.92 $38.21 29,847
2021-12-21 $41.03 $41.39 $40.98 $41.35 $37.69 66,340
2021-12-20 $40.51 $40.60 $40.28 $40.51 $36.92 36,268
2021-12-17 $40.78 $41.00 $40.76 $40.77 $37.16 34,930
2021-12-16 $42.22 $42.34 $42.12 $42.28 $38.53 23,365
2021-12-15 $41.63 $42.00 $41.47 $41.84 $38.13 28,800
2021-12-14 $41.96 $42.28 $41.88 $42.04 $38.32 30,359
2021-12-13 $42.24 $42.24 $41.82 $42.05 $38.33 35,983
2021-12-10 $42.20 $42.31 $42.05 $42.27 $38.52 22,593
2021-12-09 $42.68 $42.68 $42.48 $42.63 $38.85 24,549
2021-12-08 $43.07 $43.13 $42.85 $43.10 $39.28 17,023
2021-12-07 $42.66 $42.83 $42.35 $42.50 $38.74 37,701
2021-12-06 $42.40 $42.60 $42.36 $42.44 $38.68 29,799
2021-12-03 $41.74 $41.80 $41.42 $41.73 $38.03 61,532
2021-12-02 $42.20 $42.53 $42.20 $42.28 $38.53 195,724
2021-12-01 $42.51 $42.51 $41.26 $41.26 $37.61 45,005
2021-11-30 $42.19 $42.23 $41.56 $41.82 $38.11 52,570
2021-11-29 $41.38 $41.43 $40.84 $41.09 $37.45 36,760
2021-11-26 $41.05 $41.10 $40.57 $40.87 $37.25 22,056
2021-11-24 $42.10 $42.41 $42.10 $42.33 $38.58 25,978
2021-11-23 $42.47 $42.53 $42.06 $42.26 $38.51 25,004
2021-11-22 $42.38 $42.53 $42.03 $42.13 $38.40 32,017
2021-11-19 $42.32 $42.49 $42.14 $42.19 $38.45 81,932
2021-11-18 $44.24 $44.42 $43.76 $44.21 $40.29 234,996
2021-11-17 $43.87 $44.13 $43.78 $44.05 $40.15 19,907
2021-11-16 $43.49 $43.67 $43.29 $43.30 $39.46 41,267
2021-11-15 $44.98 $45.41 $44.98 $45.00 $41.01 16,420
2021-11-12 $47.33 $47.61 $46.44 $46.87 $41.12 63,310
2021-11-11 $49.01 $49.23 $48.84 $48.84 $42.85 122,729
2021-11-10 $49.22 $49.43 $48.91 $48.91 $42.91 35,378
2021-11-09 $49.16 $49.33 $49.03 $49.25 $43.21 17,484
2021-11-08 $49.25 $49.26 $48.88 $49.09 $43.07 21,419
2021-11-05 $48.99 $49.06 $48.72 $49.06 $43.04 18,449
2021-11-04 $48.40 $48.56 $48.40 $48.40 $42.46 16,589
2021-11-03 $48.13 $48.90 $48.09 $48.81 $42.82 44,262
2021-11-02 $47.54 $47.71 $47.42 $47.65 $41.81 19,860
2021-11-01 $47.39 $47.92 $47.39 $47.92 $42.04 21,585
2021-10-29 $46.81 $46.92 $46.28 $46.49 $40.79 47,045
2021-10-28 $46.45 $47.04 $46.45 $47.00 $41.24 15,997
2021-10-27 $46.32 $46.52 $46.14 $46.32 $40.64 21,468
2021-10-26 $46.49 $46.70 $46.25 $46.59 $40.88 27,008
2021-10-25 $46.83 $46.96 $46.60 $46.70 $40.97 281,392
2021-10-22 $47.00 $47.19 $46.67 $46.82 $41.08 219,635
2021-10-21 $46.46 $46.63 $46.45 $46.51 $40.81 19,543
2021-10-20 $46.30 $46.56 $46.28 $46.53 $40.82 16,740
2021-10-19 $46.18 $46.24 $45.75 $45.94 $40.31 50,502
2021-10-18 $46.15 $46.24 $46.02 $46.09 $40.44 17,397
2021-10-15 $46.15 $46.38 $45.92 $46.37 $40.68 48,094
2021-10-14 $46.00 $46.00 $45.69 $45.95 $40.32 11,065
2021-10-13 $44.96 $45.19 $44.76 $45.19 $39.65 23,819
2021-10-12 $45.84 $46.16 $45.84 $46.03 $40.39 10,995
2021-10-11 $46.03 $46.39 $45.69 $45.91 $40.28 14,197
2021-10-08 $46.00 $46.50 $46.00 $46.14 $40.48 14,688
2021-10-07 $46.27 $46.58 $45.98 $46.22 $40.55 57,432
2021-10-06 $46.69 $46.96 $46.38 $46.83 $41.09 20,095
2021-10-05 $46.23 $46.85 $46.16 $46.63 $40.91 30,275
2021-10-04 $45.46 $45.68 $45.27 $45.49 $39.91 24,448
2021-10-01 $45.00 $45.72 $45.00 $45.56 $39.97 16,068
2021-09-30 $45.27 $45.29 $44.84 $45.10 $39.57 14,014
2021-09-29 $44.28 $44.58 $44.21 $44.52 $39.06 19,561
2021-09-28 $44.90 $45.04 $44.53 $44.85 $39.35 12,294
2021-09-27 $44.13 $44.96 $44.13 $44.81 $39.31 20,206
2021-09-24 $42.84 $42.87 $42.61 $42.81 $37.56 21,260
2021-09-23 $42.06 $42.46 $42.06 $42.31 $37.12 22,238
2021-09-22 $41.73 $42.09 $41.71 $41.80 $36.67 24,775
2021-09-21 $41.28 $41.36 $40.94 $41.24 $36.18 30,005
2021-09-20 $40.94 $41.06 $40.39 $40.92 $35.90 19,396
2021-09-17 $42.74 $42.81 $42.02 $42.26 $37.08 18,732
2021-09-16 $42.69 $42.98 $42.57 $42.96 $37.69 20,785
2021-09-15 $42.64 $42.88 $42.51 $42.83 $37.57 20,350
2021-09-14 $42.73 $42.73 $42.14 $42.14 $36.97 14,475
2021-09-13 $42.50 $42.73 $42.40 $42.73 $37.49 15,774
2021-09-10 $42.13 $42.19 $41.82 $41.82 $36.69 15,556
2021-09-09 $42.37 $42.72 $42.30 $42.37 $37.17 14,833
2021-09-08 $42.36 $42.58 $42.12 $42.52 $37.31 27,678
2021-09-07 $42.80 $42.85 $42.66 $42.70 $37.46 15,094
2021-09-03 $42.81 $42.98 $42.73 $42.83 $37.58 23,252
2021-09-02 $42.67 $42.95 $42.67 $42.89 $37.63 24,734
2021-09-01 $42.28 $42.67 $42.28 $42.52 $37.31 76,228
2021-08-31 $41.94 $42.09 $41.92 $42.03 $36.88 15,187
2021-08-30 $41.85 $41.93 $41.57 $41.62 $36.52 20,808
2021-08-27 $42.37 $42.41 $42.14 $42.31 $37.12 22,775
2021-08-26 $42.09 $42.25 $41.81 $42.00 $36.85 11,872
2021-08-25 $42.47 $42.67 $42.43 $42.67 $37.44 22,525
2021-08-24 $41.67 $42.05 $41.65 $41.95 $36.80 21,329
2021-08-23 $41.49 $41.78 $41.48 $41.71 $36.60 30,507
2021-08-20 $40.61 $41.20 $40.61 $41.14 $36.10 14,243
2021-08-19 $40.85 $41.02 $40.51 $40.78 $35.78 21,268
2021-08-18 $41.28 $41.55 $41.28 $41.32 $36.26 14,029
2021-08-17 $41.25 $41.33 $40.87 $41.07 $36.03 13,768
2021-08-16 $41.78 $41.85 $41.61 $41.77 $36.64 45,459
2021-08-13 $42.07 $42.17 $41.85 $42.07 $36.91 43,480
2021-08-12 $41.63 $41.65 $41.39 $41.65 $36.54 20,483
2021-08-11 $41.90 $42.24 $41.90 $42.16 $36.99 20,060
2021-08-10 $41.88 $42.13 $41.80 $42.00 $36.85 50,276
2021-08-09 $41.86 $42.12 $41.80 $42.00 $36.85 27,237
2021-08-06 $41.89 $42.12 $41.79 $41.98 $36.83 10,043
2021-08-05 $41.64 $41.75 $41.21 $41.53 $36.44 24,171
2021-08-04 $40.34 $40.74 $40.29 $40.74 $35.74 22,384
2021-08-03 $40.08 $40.54 $39.80 $40.34 $35.39 46,400
2021-08-02 $40.65 $40.71 $40.05 $40.24 $35.31 31,540
2021-07-30 $40.61 $40.65 $39.97 $40.40 $35.45 18,778
2021-07-29 $40.81 $40.87 $40.45 $40.61 $35.63 15,230
2021-07-28 $39.79 $40.18 $39.65 $40.09 $35.17 27,424
2021-07-27 $39.70 $40.09 $39.63 $39.91 $35.02 25,367
2021-07-26 $39.76 $40.09 $39.76 $40.00 $35.09 27,818
2021-07-23 $39.14 $39.19 $38.89 $39.02 $34.23 18,962
2021-07-22 $39.15 $39.15 $38.69 $38.88 $34.11 16,593
2021-07-21 $38.83 $39.53 $38.83 $39.35 $34.52 31,676
2021-07-20 $36.72 $37.74 $36.72 $37.57 $32.96 37,166
2021-07-19 $36.81 $36.81 $36.31 $36.33 $31.87 29,572
2021-07-16 $37.86 $37.94 $37.45 $37.46 $32.86 20,250
2021-07-15 $38.60 $38.77 $38.26 $38.43 $33.71 21,192
2021-07-14 $38.72 $38.94 $38.57 $38.93 $34.16 16,208
2021-07-13 $38.84 $38.89 $38.50 $38.66 $33.92 22,797
2021-07-12 $39.01 $39.22 $38.92 $39.06 $34.27 17,748
2021-07-09 $38.97 $39.54 $38.92 $39.49 $34.65 38,924
2021-07-08 $38.03 $38.03 $37.57 $37.73 $33.10 51,363
2021-07-07 $38.29 $38.29 $37.76 $38.19 $33.50 32,209
2021-07-06 $38.76 $38.76 $38.16 $38.23 $33.54 22,073
2021-07-02 $38.65 $38.65 $38.29 $38.52 $33.80 21,875
2021-07-01 $38.58 $39.00 $38.53 $38.91 $34.14 19,631
2021-06-30 $38.11 $38.24 $38.00 $38.20 $33.51 20,317
2021-06-29 $38.43 $38.47 $38.12 $38.12 $33.45 28,973
2021-06-28 $38.36 $38.36 $38.01 $38.12 $33.45 134,141
2021-06-25 $38.70 $38.98 $38.69 $38.98 $34.20 30,355
2021-06-24 $38.08 $38.45 $38.04 $38.37 $33.66 22,680
2021-06-23 $37.92 $37.92 $37.66 $37.85 $33.21 17,861
2021-06-22 $37.59 $37.70 $37.38 $37.59 $32.98 92,424
2021-06-21 $37.63 $37.89 $37.56 $37.87 $33.23 26,379
2021-06-18 $38.06 $38.09 $37.51 $37.54 $32.94 21,002
2021-06-17 $40.18 $40.18 $39.49 $39.68 $34.81 20,430
2021-06-16 $40.52 $40.97 $40.36 $40.68 $35.69 25,511
2021-06-15 $41.20 $41.61 $41.13 $41.40 $36.32 20,886
2021-06-14 $41.21 $41.34 $41.11 $41.21 $36.16 15,303
2021-06-11 $40.98 $41.11 $40.83 $40.87 $35.86 25,778
2021-06-10 $41.55 $41.56 $41.09 $41.09 $36.05 23,498
2021-06-09 $40.92 $41.18 $40.92 $41.03 $36.00 21,125
2021-06-08 $41.02 $41.51 $40.99 $41.45 $36.37 23,481
2021-06-07 $41.91 $42.27 $41.90 $42.18 $37.01 15,015
2021-06-04 $41.17 $41.48 $41.13 $41.46 $36.38 25,753
2021-06-03 $41.60 $41.82 $41.60 $41.75 $36.63 29,579
2021-06-02 $41.35 $41.86 $41.35 $41.76 $36.64 20,069
2021-06-01 $41.42 $41.61 $41.42 $41.47 $36.38 51,264
2021-05-28 $40.69 $41.07 $40.69 $41.06 $36.02 17,590
2021-05-27 $41.29 $41.32 $41.01 $41.29 $36.23 40,773
2021-05-26 $40.83 $41.17 $40.80 $40.95 $35.92 37,350
2021-05-25 $41.82 $41.89 $41.43 $41.43 $36.35 32,178
2021-05-24 $41.16 $41.49 $41.11 $41.49 $36.40 16,242
2021-05-21 $40.86 $41.29 $40.81 $41.16 $36.12 21,790
2021-05-20 $40.66 $41.03 $40.61 $40.96 $35.94 19,114
2021-05-19 $41.04 $41.14 $40.54 $40.98 $35.95 26,025
2021-05-18 $41.66 $41.76 $41.38 $41.76 $36.64 25,247
2021-05-17 $41.36 $41.68 $41.25 $41.51 $36.42 18,328
2021-05-14 $41.29 $41.60 $40.94 $41.57 $36.33 78,638
2021-05-13 $40.70 $40.95 $40.35 $40.69 $35.56 31,194
2021-05-12 $40.50 $40.73 $40.25 $40.42 $35.32 33,701
2021-05-11 $40.47 $40.72 $40.08 $40.25 $35.17 54,437
2021-05-10 $39.90 $40.35 $39.69 $39.69 $34.69 30,365
2021-05-07 $40.18 $40.67 $40.07 $40.67 $35.54 14,945
2021-05-06 $39.79 $40.04 $39.56 $39.72 $34.71 23,861
2021-05-05 $39.70 $40.18 $39.70 $40.01 $34.96 17,779
2021-05-04 $39.14 $39.14 $38.36 $38.77 $33.88 29,766
2021-05-03 $38.94 $39.10 $38.74 $39.05 $34.13 24,204
2021-04-30 $38.83 $38.91 $38.73 $38.75 $33.86 14,947
2021-04-29 $39.60 $39.72 $39.36 $39.66 $34.66 29,711
2021-04-28 $38.93 $39.04 $38.80 $38.93 $34.02 24,199
2021-04-27 $38.65 $39.17 $38.65 $38.97 $34.06 21,423
2021-04-26 $38.68 $38.87 $38.51 $38.64 $33.77 21,993
2021-04-23 $37.04 $37.62 $37.04 $37.22 $32.53 27,304
2021-04-22 $37.13 $37.44 $36.94 $37.16 $32.47 26,278
2021-04-21 $36.53 $37.15 $36.51 $36.98 $32.32 18,232
2021-04-20 $37.53 $37.53 $36.98 $37.17 $32.49 17,471
2021-04-19 $38.10 $38.16 $37.88 $38.16 $33.35 20,034
2021-04-16 $37.24 $37.69 $37.24 $37.64 $32.89 23,597
2021-04-15 $36.66 $36.88 $36.61 $36.88 $32.23 24,453
2021-04-14 $36.77 $37.13 $36.77 $36.94 $32.28 20,234
2021-04-13 $36.87 $37.05 $36.85 $36.98 $32.32 33,253
2021-04-12 $37.16 $37.16 $36.87 $37.14 $32.46 21,358
2021-04-09 $37.09 $37.12 $36.89 $37.06 $32.38 177,000
2021-04-08 $37.02 $37.18 $36.74 $37.09 $32.41 22,471
2021-04-07 $37.02 $37.26 $37.00 $37.17 $32.48 26,509
2021-04-06 $36.87 $37.08 $36.76 $36.96 $32.30 37,601
2021-04-05 $37.84 $37.85 $37.33 $37.63 $32.88 34,026
2021-04-01 $36.77 $37.16 $36.77 $37.10 $32.42 28,233
2021-03-31 $36.50 $36.62 $36.34 $36.52 $31.92 20,209
2021-03-30 $36.94 $37.35 $36.88 $37.35 $32.64 29,422
2021-03-29 $36.48 $36.66 $36.24 $36.41 $31.82 21,588
2021-03-26 $36.75 $36.86 $36.54 $36.67 $32.05 33,342
2021-03-25 $36.51 $36.92 $36.35 $36.92 $32.26 24,551
2021-03-24 $36.93 $36.95 $36.48 $36.56 $31.95 36,617
2021-03-23 $36.74 $36.92 $36.38 $36.50 $31.90 27,014
2021-03-22 $37.41 $37.52 $37.00 $37.27 $32.57 34,121
2021-03-19 $37.44 $37.84 $37.16 $37.69 $32.93 175,705
2021-03-18 $38.54 $38.80 $38.07 $38.07 $33.27 128,564
2021-03-17 $37.51 $38.46 $37.32 $38.43 $33.58 31,913
2021-03-16 $36.72 $36.72 $36.17 $36.50 $31.90 44,330
2021-03-15 $36.28 $36.43 $35.65 $36.00 $31.46 33,894
2021-03-12 $35.78 $36.35 $35.72 $36.35 $31.77 32,283
2021-03-11 $34.28 $34.54 $34.26 $34.54 $30.18 320,425
2021-03-10 $34.86 $34.97 $34.49 $34.72 $30.34 298,925
2021-03-09 $34.86 $34.97 $34.61 $34.61 $30.25 221,359
2021-03-08 $34.97 $35.16 $34.85 $34.91 $30.51 176,428
2021-03-05 $35.03 $35.03 $34.50 $35.01 $30.60 41,455
2021-03-04 $35.32 $35.52 $34.72 $34.98 $30.57 37,658
2021-03-03 $35.84 $36.02 $35.55 $35.78 $31.27 35,317
2021-03-02 $35.47 $35.64 $35.23 $35.64 $31.15 60,631
2021-03-01 $36.29 $36.43 $35.98 $36.30 $31.72 37,822
2021-02-26 $36.32 $36.32 $35.92 $36.07 $31.52 24,565
2021-02-25 $38.08 $38.19 $37.29 $37.35 $32.64 30,905
2021-02-24 $37.03 $37.39 $36.98 $37.35 $32.64 30,905
2021-02-23 $36.50 $36.70 $36.27 $36.62 $32.00 41,772
2021-02-22 $35.56 $36.05 $35.54 $35.64 $31.14 26,883
2021-02-19 $35.50 $35.73 $35.50 $35.64 $31.14 26,883
2021-02-18 $34.79 $35.00 $34.51 $34.83 $30.44 31,953
2021-02-17 $35.39 $35.47 $35.23 $35.43 $30.96 29,584
2021-02-16 $35.41 $35.85 $35.30 $35.66 $31.16 28,660
2021-02-12 $35.68 $36.09 $35.68 $36.09 $31.54 36,214
2021-02-11 $35.54 $35.85 $35.54 $35.73 $31.22 31,206
2021-02-10 $37.27 $37.51 $36.93 $37.01 $32.34 31,693
2021-02-09 $36.35 $36.76 $36.24 $36.69 $32.06 35,350
2021-02-08 $36.69 $36.69 $36.27 $36.46 $31.86 38,959
2021-02-05 $36.99 $36.99 $36.44 $36.57 $31.95 28,215
2021-02-04 $35.86 $36.16 $35.79 $35.98 $31.44 39,821
2021-02-03 $35.42 $35.76 $35.39 $35.70 $31.20 79,073
2021-02-02 $35.83 $36.11 $35.83 $36.05 $31.50 28,158
2021-02-01 $34.84 $35.18 $34.81 $35.13 $30.70 40,583
2021-01-29 $35.21 $35.24 $34.67 $34.74 $30.36 38,014
2021-01-28 $35.50 $35.63 $35.13 $35.45 $30.98 42,317
2021-01-27 $34.39 $34.72 $33.89 $34.43 $30.09 50,438
2021-01-26 $35.88 $36.00 $35.60 $35.71 $31.21 76,140
2021-01-25 $35.15 $35.15 $34.42 $34.66 $30.29 32,731
2021-01-22 $36.07 $36.23 $35.94 $36.23 $31.66 35,121
2021-01-21 $36.67 $36.67 $36.22 $36.41 $31.82 35,930
2021-01-20 $36.30 $36.66 $36.19 $36.47 $31.87 27,382
2021-01-19 $36.35 $36.36 $35.87 $36.03 $31.49 53,132
2021-01-15 $36.82 $36.82 $36.19 $36.31 $31.73 34,074
2021-01-14 $37.28 $37.60 $37.25 $37.47 $32.75 47,508
2021-01-13 $37.16 $37.33 $37.04 $37.31 $32.61 54,544
2021-01-12 $37.31 $37.65 $37.31 $37.53 $32.80 340,488
2021-01-11 $36.24 $36.47 $36.02 $36.21 $31.64 364,592
2021-01-08 $36.97 $36.97 $36.48 $36.90 $32.25 463,621
2021-01-07 $36.69 $37.23 $36.39 $37.05 $32.38 244,156
2021-01-06 $36.03 $36.71 $36.03 $36.34 $31.76 239,085
2021-01-05 $34.43 $34.65 $34.28 $34.44 $30.10 19,742
2021-01-04 $35.82 $35.82 $35.35 $35.45 $30.98 27,138
2020-12-31 $34.20 $36.08 $34.20 $34.89 $30.49 28,970
2020-12-30 $36.03 $36.13 $35.85 $35.89 $31.36 22,340
2020-12-29 $35.71 $35.77 $35.35 $35.41 $30.95 25,543
2020-12-28 $35.26 $35.69 $35.26 $35.55 $31.07 29,453
2020-12-24 $35.17 $36.54 $34.71 $35.29 $30.84 16,007
2020-12-23 $35.02 $35.68 $35.02 $35.52 $31.04 20,163
2020-12-22 $34.59 $34.77 $34.53 $34.56 $30.20 18,459
2020-12-21 $34.41 $34.71 $33.97 $34.58 $30.22 31,079
2020-12-18 $36.08 $36.08 $35.65 $35.78 $31.26 26,259
2020-12-17 $36.30 $36.60 $36.12 $36.50 $31.90 29,872
2020-12-16 $35.83 $36.03 $35.62 $36.02 $31.48 36,895
2020-12-15 $36.69 $37.03 $36.57 $36.85 $32.20 46,666
2020-12-14 $36.96 $37.38 $36.56 $36.58 $31.97 39,155
2020-12-11 $36.36 $36.42 $36.05 $36.41 $31.82 24,688
2020-12-10 $35.89 $36.77 $35.89 $36.69 $32.06 28,627
2020-12-09 $36.65 $36.69 $36.27 $36.52 $31.92 30,248
2020-12-08 $36.02 $36.11 $35.79 $35.94 $31.41 33,600
2020-12-07 $36.54 $36.89 $36.40 $36.75 $32.12 55,426
2020-12-04 $38.17 $38.17 $37.26 $37.67 $32.92 57,894
2020-12-03 $38.05 $38.49 $38.05 $38.20 $33.38 31,621
2020-12-02 $37.09 $37.65 $37.09 $37.58 $32.84 148,961
2020-12-01 $36.09 $37.14 $36.09 $37.14 $32.46 185,612
2020-11-30 $35.32 $35.42 $34.77 $34.77 $30.39 44,174
2020-11-27 $35.76 $35.80 $35.45 $35.76 $31.25 16,800
2020-11-25 $35.75 $36.77 $35.56 $36.62 $32.01 24,374
2020-11-24 $35.26 $36.16 $35.26 $36.16 $31.60 17,239
2020-11-23 $34.50 $34.78 $34.39 $34.61 $30.24 20,741
2020-11-20 $33.87 $34.12 $33.85 $34.09 $29.79 29,101
2020-11-19 $33.18 $33.94 $33.16 $33.89 $29.61 30,087
2020-11-18 $34.40 $34.55 $33.98 $33.98 $29.70 35,057
2020-11-17 $33.31 $33.68 $33.31 $33.60 $29.36 17,217
2020-11-16 $33.35 $33.46 $33.00 $33.27 $29.07 30,058
2020-11-13 $32.46 $33.28 $32.46 $33.25 $29.06 26,401
2020-11-12 $31.39 $31.73 $31.15 $31.30 $27.35 44,078
2020-11-11 $31.40 $31.95 $31.40 $31.79 $27.78 37,471
2020-11-10 $31.05 $31.84 $31.05 $31.84 $27.83 65,151
2020-11-09 $28.62 $29.77 $28.62 $29.58 $25.85 40,787
2020-11-06 $26.25 $26.33 $25.81 $25.88 $22.62 35,280
2020-11-05 $25.89 $26.17 $25.87 $26.06 $22.77 47,543
2020-11-04 $25.41 $25.72 $25.18 $25.45 $22.24 31,783
2020-11-03 $25.46 $25.91 $25.46 $25.73 $22.49 89,159
2020-11-02 $24.55 $24.89 $24.55 $24.83 $21.69 84,154
2020-10-30 $24.44 $24.78 $24.22 $24.78 $21.66 53,426
2020-10-29 $24.13 $24.63 $24.09 $24.60 $21.50 75,731
2020-10-28 $24.69 $24.80 $24.37 $24.43 $21.35 32,032
2020-10-27 $25.94 $25.94 $25.16 $25.17 $22.00 30,409
2020-10-26 $26.77 $26.83 $26.47 $26.62 $23.26 43,689
2020-10-23 $27.00 $27.07 $26.79 $27.00 $23.60 71,454
2020-10-22 $26.02 $26.49 $25.97 $26.38 $23.05 135,159
2020-10-21 $26.31 $26.54 $26.04 $26.04 $22.76 27,273
2020-10-20 $26.29 $26.51 $26.18 $26.24 $22.93 46,042
2020-10-19 $25.95 $26.39 $25.84 $25.89 $22.63 50,757
2020-10-16 $25.78 $26.01 $25.74 $25.78 $22.53 86,141
2020-10-15 $25.34 $25.88 $25.34 $25.82 $22.56 33,294
2020-10-14 $25.99 $26.02 $25.69 $25.83 $22.57 31,748
2020-10-13 $25.93 $25.93 $25.60 $25.63 $22.40 54,033
2020-10-12 $26.26 $26.36 $26.16 $26.31 $22.99 35,868
2020-10-09 $27.06 $27.07 $26.83 $26.85 $23.46 24,471
2020-10-08 $26.77 $26.77 $26.41 $26.69 $23.32 21,326
2020-10-07 $26.23 $26.23 $25.79 $25.90 $22.63 28,306
2020-10-06 $26.41 $26.69 $25.87 $25.87 $22.61 89,083
2020-10-05 $25.33 $25.43 $25.10 $25.37 $22.17 84,418
2020-10-02 $24.44 $25.15 $24.44 $25.03 $21.87 37,318
2020-10-01 $24.95 $25.06 $24.77 $24.87 $21.73 83,613
2020-09-30 $24.92 $25.24 $24.83 $25.05 $21.89 58,313
2020-09-29 $25.18 $25.19 $24.96 $24.98 $21.83 81,127
2020-09-28 $25.14 $25.55 $25.14 $25.36 $22.16 62,439
2020-09-25 $24.12 $24.59 $24.12 $24.46 $21.37 43,017
2020-09-24 $24.58 $24.89 $24.47 $24.58 $21.48 73,373
2020-09-23 $24.99 $25.00 $24.41 $24.41 $21.33 61,234
2020-09-22 $25.67 $25.69 $25.00 $25.21 $22.03 35,616
2020-09-21 $26.45 $26.57 $25.79 $26.11 $22.82 102,288
2020-09-18 $27.55 $27.76 $27.28 $27.32 $23.88 231,232
2020-09-17 $27.73 $28.07 $27.73 $27.94 $24.42 56,387
2020-09-16 $27.72 $28.36 $27.72 $28.08 $24.54 61,954
2020-09-15 $28.31 $28.33 $28.00 $28.13 $24.58 84,447
2020-09-14 $28.62 $28.77 $28.46 $28.61 $25.00 66,159
2020-09-11 $28.46 $28.71 $28.22 $28.47 $24.88 25,892
2020-09-10 $28.82 $28.83 $28.03 $28.15 $24.60 31,540
2020-09-09 $27.91 $28.13 $27.90 $27.94 $24.42 45,429
2020-09-08 $27.87 $28.06 $27.72 $27.88 $24.36 41,918
2020-09-04 $28.44 $28.56 $27.93 $28.56 $24.96 36,883
2020-09-03 $28.45 $28.45 $27.57 $27.68 $24.19 35,251
2020-09-02 $27.94 $28.47 $27.94 $28.33 $24.76 33,165
2020-09-01 $28.26 $28.70 $28.26 $28.43 $24.84 30,420
2020-08-31 $28.97 $29.03 $28.63 $28.66 $25.05 18,981
2020-08-28 $29.50 $29.55 $29.21 $29.47 $25.75 27,402
2020-08-27 $28.31 $28.48 $28.08 $28.34 $24.76 37,750
2020-08-26 $28.07 $28.20 $27.99 $28.11 $24.57 28,113
2020-08-25 $28.73 $28.76 $28.00 $28.24 $24.67 42,889
2020-08-24 $28.07 $28.46 $27.96 $28.37 $24.79 54,520
2020-08-21 $27.47 $27.86 $27.47 $27.83 $24.32 25,872
2020-08-20 $28.32 $28.53 $28.30 $28.48 $24.89 30,193
2020-08-19 $28.61 $29.29 $28.61 $28.78 $25.15 43,128
2020-08-18 $29.06 $29.06 $28.59 $28.67 $25.05 25,756
2020-08-17 $29.69 $29.71 $29.40 $29.57 $25.84 24,135
2020-08-14 $29.33 $29.95 $29.33 $29.73 $25.98 21,439
2020-08-13 $29.69 $29.97 $29.43 $29.43 $25.72 26,039
2020-08-12 $30.39 $30.39 $29.74 $30.02 $26.23 21,050
2020-08-11 $29.61 $29.64 $29.08 $29.08 $25.41 36,511
2020-08-10 $29.15 $29.64 $29.15 $29.32 $25.62 22,729
2020-08-07 $29.37 $29.70 $29.31 $29.58 $25.85 21,729
2020-08-06 $29.22 $29.54 $29.19 $29.41 $25.70 32,164
2020-08-05 $29.46 $30.22 $29.46 $30.22 $26.41 25,220
2020-08-04 $28.73 $29.17 $28.73 $29.10 $25.43 26,502
2020-08-03 $28.57 $29.00 $28.57 $28.89 $25.25 29,761
2020-07-31 $29.01 $29.27 $28.16 $28.37 $24.79 34,945
2020-07-30 $28.46 $28.88 $28.17 $28.65 $25.04 28,397
2020-07-29 $29.54 $29.88 $29.40 $29.88 $26.11 17,952
2020-07-28 $30.61 $30.61 $30.36 $30.46 $26.61 22,647
2020-07-27 $30.33 $30.54 $30.29 $30.41 $26.58 19,085
2020-07-24 $30.56 $30.76 $30.35 $30.36 $26.53 27,875
2020-07-23 $30.54 $30.68 $30.27 $30.40 $26.57 33,636
2020-07-22 $31.14 $31.23 $31.04 $31.15 $27.22 30,432
2020-07-21 $31.51 $31.76 $31.40 $31.50 $27.53 22,805
2020-07-20 $30.35 $30.63 $30.31 $30.52 $26.67 26,801
2020-07-17 $29.65 $29.92 $29.59 $29.74 $25.99 30,945
2020-07-16 $30.00 $30.26 $29.95 $30.08 $26.29 44,163
2020-07-15 $30.40 $30.49 $29.91 $30.15 $26.35 28,508
2020-07-14 $29.34 $29.80 $29.34 $29.74 $25.99 28,947
2020-07-13 $29.46 $29.70 $29.03 $29.16 $25.48 58,695
2020-07-10 $28.75 $29.82 $28.75 $29.66 $25.92 25,612
2020-07-09 $29.21 $29.25 $28.53 $28.61 $25.00 23,597
2020-07-08 $29.17 $29.71 $29.17 $29.71 $25.96 23,225
2020-07-07 $29.11 $29.51 $29.07 $29.25 $25.56 86,141
2020-07-06 $29.95 $30.04 $29.74 $30.00 $26.22 21,444
2020-07-02 $29.25 $29.39 $28.89 $28.96 $25.31 28,528
2020-07-01 $28.67 $28.86 $28.35 $28.40 $24.82 24,930
2020-06-30 $28.35 $28.88 $28.11 $28.88 $25.24 21,577
2020-06-29 $28.80 $29.04 $28.75 $28.90 $25.26 26,914
2020-06-26 $28.64 $28.68 $28.22 $28.40 $24.82 46,090
2020-06-25 $28.35 $29.45 $28.35 $29.45 $25.74 29,647
2020-06-24 $28.62 $28.62 $27.88 $27.89 $24.37 34,156
2020-06-23 $29.41 $29.55 $29.22 $29.26 $25.57 38,438
2020-06-22 $28.51 $29.07 $28.40 $28.94 $25.29 51,864
2020-06-19 $28.96 $29.00 $28.10 $28.31 $24.74 59,650
2020-06-18 $28.61 $28.90 $28.44 $28.57 $24.97 97,346
2020-06-17 $28.91 $28.92 $28.41 $28.60 $24.99 60,027
2020-06-16 $29.30 $29.30 $28.28 $28.69 $25.07 42,078
2020-06-15 $27.11 $28.42 $27.11 $28.27 $24.71 74,980
2020-06-12 $27.95 $28.21 $27.28 $27.75 $24.25 40,069
2020-06-11 $28.06 $28.62 $27.11 $27.12 $23.70 40,558
2020-06-10 $30.04 $30.04 $29.29 $29.30 $25.61 92,901
2020-06-09 $29.97 $30.58 $29.95 $30.46 $26.62 59,868
2020-06-08 $30.55 $30.96 $30.27 $30.39 $26.56 178,945
2020-06-05 $30.06 $30.06 $29.61 $29.78 $26.03 34,781
2020-06-04 $29.03 $29.64 $28.97 $29.36 $25.66 92,502
2020-06-03 $28.18 $29.28 $28.18 $29.17 $25.49 155,535
2020-06-02 $27.43 $27.80 $27.12 $27.39 $23.94 75,359
2020-06-01 $26.35 $27.06 $26.35 $27.01 $23.60 111,192
2020-05-29 $26.80 $26.80 $25.91 $26.07 $22.78 190,718
2020-05-28 $27.67 $27.87 $27.41 $27.49 $24.02 33,756
2020-05-27 $28.30 $28.53 $27.98 $28.44 $24.85 71,474
2020-05-26 $26.53 $27.33 $26.53 $27.16 $23.74 106,465
2020-05-22 $23.86 $23.97 $23.48 $23.83 $20.83 91,223
2020-05-21 $23.91 $24.18 $23.59 $23.66 $20.68 99,853
2020-05-20 $24.50 $24.90 $24.15 $24.86 $21.73 144,765
2020-05-19 $22.91 $23.27 $22.57 $22.95 $20.06 199,779
2020-05-18 $22.66 $23.89 $22.66 $23.65 $20.67 188,191
2020-05-15 $22.02 $23.09 $21.94 $22.66 $19.80 421,805
2020-05-14 $21.46 $22.43 $21.31 $22.42 $19.59 123,044
2020-05-13 $24.13 $24.13 $23.65 $23.94 $20.92 100,831
2020-05-12 $25.31 $25.36 $24.80 $24.83 $21.70 147,159
2020-05-11 $26.06 $26.11 $25.68 $25.88 $22.62 103,549
2020-05-08 $26.70 $26.76 $26.26 $26.46 $23.12 75,109
2020-05-07 $25.80 $26.58 $25.49 $26.26 $22.95 118,956
2020-05-06 $25.56 $25.97 $25.24 $25.70 $22.46 70,693
2020-05-05 $25.98 $26.20 $25.33 $25.53 $22.31 53,571
2020-05-04 $25.59 $25.85 $25.40 $25.65 $22.42 107,338
2020-05-01 $25.71 $26.71 $25.71 $26.11 $22.82 59,349
2020-04-30 $26.68 $27.36 $26.37 $26.85 $23.46 85,621
2020-04-29 $28.65 $29.08 $28.60 $29.04 $25.38 60,300
2020-04-28 $27.11 $27.61 $26.75 $27.45 $23.99 93,834
2020-04-27 $25.09 $25.83 $25.03 $25.75 $22.50 196,994
2020-04-24 $23.97 $24.36 $23.80 $24.19 $21.14 77,876
2020-04-23 $24.23 $25.52 $24.21 $24.89 $21.75 106,167
2020-04-22 $24.24 $24.73 $24.11 $24.39 $21.31 94,411
2020-04-21 $23.13 $23.49 $22.66 $23.07 $20.16 142,700
2020-04-20 $23.78 $24.26 $23.52 $23.52 $20.55 140,058
2020-04-17 $24.39 $24.49 $23.90 $24.34 $21.27 111,187
2020-04-16 $24.16 $24.21 $23.47 $23.72 $20.73 135,092
2020-04-15 $24.04 $24.11 $23.25 $23.25 $20.32 135,292
2020-04-14 $25.52 $25.74 $25.00 $25.50 $22.28 205,973
2020-04-13 $26.88 $26.88 $25.38 $26.06 $22.77 122,980
2020-04-09 $25.85 $27.12 $25.24 $26.61 $23.25 270,701
2020-04-08 $26.29 $26.73 $25.84 $26.26 $22.95 117,124
2020-04-07 $26.11 $26.19 $25.22 $25.35 $22.15 156,722
2020-04-06 $23.89 $24.58 $23.84 $24.50 $21.41 183,040
2020-04-03 $22.70 $23.18 $21.91 $22.25 $19.44 117,694
2020-04-02 $23.35 $24.24 $22.87 $24.05 $21.02 120,469
2020-04-01 $22.87 $23.06 $22.21 $22.41 $19.58 101,784
2020-03-31 $23.12 $23.33 $22.27 $22.41 $19.58 143,422
2020-03-30 $21.99 $22.90 $21.68 $22.32 $19.51 207,245
2020-03-27 $24.26 $25.69 $22.95 $24.56 $21.46 97,969
2020-03-26 $25.90 $26.83 $25.51 $26.61 $23.25 100,132
2020-03-25 $24.98 $25.78 $24.28 $25.20 $22.02 128,292
2020-03-24 $25.85 $26.00 $24.87 $25.72 $22.48 172,643
2020-03-23 $24.99 $25.42 $23.76 $23.84 $20.83 177,885
2020-03-20 $25.49 $26.03 $24.30 $24.40 $21.32 565,805
2020-03-19 $23.08 $24.02 $22.50 $23.10 $20.19 266,461
2020-03-18 $21.86 $23.16 $20.71 $21.75 $19.01 206,404
2020-03-17 $19.41 $20.90 $18.29 $20.69 $18.08 317,179
2020-03-16 $21.28 $22.18 $20.35 $20.35 $17.78 196,922
2020-03-13 $27.36 $27.39 $24.72 $26.60 $23.25 239,090
2020-03-12 $27.71 $27.71 $24.47 $25.27 $22.08 239,880
2020-03-11 $32.07 $32.07 $30.68 $30.90 $27.00 1,116,636
2020-03-10 $31.94 $32.46 $30.87 $32.46 $28.37 774,815
2020-03-09 $31.46 $32.00 $30.06 $30.31 $26.49 1,750,092
2020-03-06 $32.85 $33.36 $32.78 $33.25 $29.06 1,097,900
2020-03-05 $33.84 $34.11 $33.50 $33.81 $29.55 567,717
2020-03-04 $33.85 $34.66 $33.56 $34.66 $30.29 293,848
2020-03-03 $34.45 $34.80 $33.38 $33.80 $29.54 443,970
2020-03-02 $33.38 $34.18 $33.02 $34.13 $29.83 74,664
2020-02-28 $32.89 $33.62 $32.24 $33.10 $28.93 66,949
2020-02-27 $33.95 $34.65 $33.62 $33.62 $29.38 59,595
2020-02-26 $35.39 $35.68 $35.01 $35.06 $30.64 54,089
2020-02-25 $35.93 $35.94 $34.79 $34.92 $30.52 47,425
2020-02-24 $36.12 $36.59 $36.05 $36.07 $31.52 20,307
2020-02-21 $37.47 $37.88 $37.47 $37.73 $32.97 17,625
2020-02-20 $38.16 $38.23 $37.74 $37.88 $33.10 39,976
2020-02-19 $38.31 $38.46 $38.07 $38.41 $33.57 19,283
2020-02-18 $38.89 $39.10 $38.71 $38.88 $33.98 26,007
2020-02-14 $39.45 $39.54 $39.16 $39.17 $34.23 10,991
2020-02-13 $39.44 $39.66 $39.43 $39.58 $34.59 15,649
2020-02-12 $38.96 $39.27 $38.92 $39.24 $34.29 27,191
2020-02-11 $38.51 $38.62 $38.48 $38.57 $33.71 23,064
2020-02-10 $38.05 $38.31 $37.97 $38.13 $33.32 14,725
2020-02-07 $38.52 $38.84 $38.51 $38.73 $33.85 28,849
2020-02-06 $39.07 $39.22 $38.81 $39.13 $34.20 19,815
2020-02-05 $38.37 $38.66 $38.33 $38.60 $33.73 18,573
2020-02-04 $37.33 $37.54 $37.24 $37.54 $32.81 26,721
2020-02-03 $36.71 $36.95 $36.71 $36.74 $32.11 16,759
2020-01-31 $36.69 $36.73 $36.46 $36.46 $31.86 21,782
2020-01-30 $36.57 $37.03 $36.55 $37.02 $32.36 26,298
2020-01-29 $37.02 $37.10 $36.85 $36.91 $32.26 28,843
2020-01-28 $36.95 $37.36 $36.93 $37.24 $32.54 40,264
2020-01-27 $36.76 $36.76 $36.56 $36.66 $32.04 22,346
2020-01-24 $37.84 $37.84 $37.45 $37.57 $32.83 38,693
2020-01-23 $37.45 $37.94 $37.40 $37.89 $33.11 31,158
2020-01-22 $37.85 $38.27 $37.85 $38.22 $33.40 17,669
2020-01-21 $37.72 $37.87 $37.60 $37.69 $32.94 26,630
2020-01-17 $37.60 $37.81 $37.58 $37.72 $32.96 19,723
2020-01-16 $37.33 $37.59 $37.29 $37.50 $32.77 17,014
2020-01-15 $37.22 $37.30 $37.03 $37.06 $32.39 20,084
2020-01-14 $37.37 $37.64 $37.37 $37.59 $32.85 22,719
2020-01-13 $37.11 $37.49 $37.10 $37.47 $32.75 37,838
2020-01-10 $37.51 $37.70 $37.43 $37.49 $32.76 21,760
2020-01-09 $37.75 $37.75 $37.50 $37.71 $32.96 25,416
2020-01-08 $37.10 $37.53 $37.10 $37.48 $32.75 17,877
2020-01-07 $37.29 $37.29 $37.05 $37.05 $32.38 17,307
2020-01-06 $37.25 $37.65 $37.25 $37.65 $32.90 21,842
2020-01-03 $37.89 $38.11 $37.89 $37.97 $33.18 21,244
2020-01-02 $38.14 $38.45 $38.14 $38.45 $33.60 9,611
2019-12-31 $37.70 $37.90 $37.40 $37.55 $32.82 7,917
2019-12-30 $37.58 $37.67 $37.48 $37.57 $32.83 13,205
2019-12-27 $37.62 $37.62 $37.47 $37.56 $32.82 19,170
2019-12-26 $36.98 $37.53 $36.94 $37.53 $32.80 15,908
2019-12-24 $36.95 $37.45 $36.95 $36.95 $32.29 8,027
2019-12-23 $37.24 $37.43 $37.22 $37.41 $32.69 18,597
2019-12-20 $37.54 $37.70 $37.54 $37.65 $32.90 16,197
2019-12-19 $37.68 $37.77 $37.58 $37.69 $32.94 15,056
2019-12-18 $37.39 $37.42 $37.23 $37.29 $32.59 18,070
2019-12-17 $37.50 $37.75 $37.50 $37.66 $32.91 20,319
2019-12-16 $37.32 $37.59 $37.32 $37.55 $32.82 37,651
2019-12-13 $37.50 $37.64 $37.04 $37.24 $32.54 21,044
2019-12-12 $36.75 $37.46 $36.75 $37.38 $32.67 17,708
2019-12-11 $36.70 $36.77 $36.63 $36.76 $32.12 81,983
2019-12-10 $36.34 $36.69 $36.34 $36.58 $31.97 44,466
2019-12-09 $36.74 $36.90 $36.62 $36.73 $32.10 17,943
2019-12-06 $36.76 $36.77 $36.53 $36.65 $32.03 21,917
2019-12-05 $36.72 $36.88 $36.59 $36.78 $32.14 23,569
2019-12-04 $36.59 $36.83 $36.57 $36.70 $32.07 16,655
2019-12-03 $36.17 $36.32 $35.93 $36.29 $31.71 15,376
2019-12-02 $36.56 $36.60 $36.42 $36.46 $31.86 24,035
2019-11-29 $36.34 $36.54 $36.26 $36.52 $31.92 7,309
2019-11-27 $36.61 $36.79 $36.59 $36.68 $32.06 14,281
2019-11-26 $36.65 $36.80 $36.55 $36.76 $32.12 20,966
2019-11-25 $36.81 $37.11 $36.81 $37.04 $32.37 19,269
2019-11-22 $36.93 $36.99 $36.73 $36.92 $32.26 16,173
2019-11-21 $36.91 $37.08 $36.80 $37.02 $32.35 22,093
2019-11-20 $37.06 $37.13 $36.96 $37.07 $32.40 17,634
2019-11-19 $37.49 $37.51 $37.28 $37.34 $32.63 12,263
2019-11-18 $36.90 $37.18 $36.77 $37.13 $32.45 12,813
2019-11-15 $37.08 $37.23 $36.95 $37.09 $32.41 18,783
2019-11-14 $36.70 $37.08 $36.64 $36.94 $32.28 18,934
2019-11-13 $35.61 $35.99 $35.61 $35.80 $31.29 29,108
2019-11-12 $36.89 $37.05 $36.65 $36.65 $31.55 44,362
2019-11-11 $36.25 $36.58 $36.20 $36.51 $31.42 21,221
2019-11-08 $36.49 $36.51 $36.34 $36.34 $31.28 17,372
2019-11-07 $36.50 $36.77 $36.50 $36.60 $31.50 27,472
2019-11-06 $36.15 $36.19 $35.84 $35.95 $30.94 15,640
2019-11-05 $35.82 $36.06 $35.82 $36.03 $31.01 15,505
2019-11-04 $35.79 $35.86 $35.70 $35.81 $30.82 25,887
2019-11-01 $35.22 $35.39 $35.16 $35.35 $30.43 16,904
2019-10-31 $34.79 $35.07 $34.68 $35.07 $30.19 31,857
2019-10-30 $34.94 $35.15 $34.77 $35.08 $30.19 20,827
2019-10-29 $35.78 $35.78 $35.63 $35.78 $30.80 10,464
2019-10-28 $35.91 $36.00 $35.82 $35.96 $30.95 13,297
2019-10-25 $35.71 $35.90 $35.71 $35.80 $30.81 8,510
2019-10-24 $35.83 $35.87 $35.51 $35.72 $30.74 12,923
2019-10-23 $35.34 $35.64 $35.23 $35.63 $30.67 18,070
2019-10-22 $35.08 $35.42 $34.80 $35.02 $30.14 27,831
2019-10-21 $35.29 $35.33 $35.13 $35.33 $30.41 131,511
2019-10-18 $34.45 $34.54 $34.17 $34.52 $29.71 15,333
2019-10-17 $34.46 $34.55 $34.25 $34.39 $29.60 30,725
2019-10-16 $34.51 $34.73 $34.44 $34.53 $29.72 13,167
2019-10-15 $33.49 $34.34 $33.45 $34.24 $29.47 34,145
2019-10-14 $33.15 $33.52 $33.15 $33.52 $28.85 15,154
2019-10-11 $33.18 $33.63 $33.18 $33.40 $28.75 13,460
2019-10-10 $32.19 $32.55 $32.19 $32.33 $27.83 18,147
2019-10-09 $31.38 $31.61 $31.32 $31.54 $27.15 19,732
2019-10-08 $31.18 $31.43 $31.05 $31.35 $26.98 29,506
2019-10-07 $31.52 $31.74 $31.49 $31.60 $27.20 33,581
2019-10-04 $31.64 $31.84 $31.37 $31.84 $27.41 38,605
2019-10-03 $31.26 $31.69 $31.26 $31.57 $27.17 31,458
2019-10-02 $31.48 $31.56 $31.08 $31.11 $26.78 23,001
2019-10-01 $32.35 $32.37 $31.77 $31.87 $27.43 31,246
2019-09-30 $32.33 $32.53 $32.24 $32.46 $27.94 26,467
2019-09-27 $32.00 $32.18 $31.94 $32.07 $27.60 14,114
2019-09-26 $31.96 $32.10 $31.93 $32.04 $27.58 25,846
2019-09-25 $31.76 $32.20 $31.70 $32.15 $27.67 25,620
2019-09-24 $32.23 $32.24 $31.80 $31.89 $27.45 22,605
2019-09-23 $32.57 $32.63 $32.32 $32.57 $28.03 35,297
2019-09-20 $33.38 $33.66 $33.34 $33.40 $28.75 329,087
2019-09-19 $33.12 $33.21 $32.98 $33.02 $28.42 44,959
2019-09-18 $32.52 $32.61 $32.35 $32.60 $28.06 28,083
2019-09-17 $32.74 $33.01 $32.74 $33.01 $28.41 14,273
2019-09-16 $33.10 $33.32 $33.07 $33.26 $28.63 38,755
2019-09-13 $33.58 $33.74 $33.45 $33.72 $29.02 90,331
2019-09-12 $31.83 $32.92 $31.83 $32.92 $28.33 157,230
2019-09-11 $31.83 $32.23 $31.83 $32.18 $27.70 16,153
2019-09-10 $31.80 $31.94 $31.78 $31.83 $27.40 48,749
2019-09-09 $30.70 $31.75 $30.67 $31.60 $27.20 48,391
2019-09-06 $30.14 $30.17 $29.97 $29.99 $25.81 12,212
2019-09-05 $30.36 $30.36 $30.03 $30.09 $25.90 37,970
2019-09-04 $29.21 $29.27 $29.07 $29.12 $25.06 86,603
2019-09-03 $28.47 $28.61 $28.44 $28.53 $24.56 35,979
2019-08-30 $29.11 $29.14 $28.81 $28.99 $24.95 15,136
2019-08-29 $28.75 $28.75 $28.61 $28.65 $24.66 51,806
2019-08-28 $28.51 $28.71 $28.41 $28.59 $24.61 22,551
2019-08-27 $28.71 $28.71 $28.45 $28.59 $24.61 65,850
2019-08-26 $28.79 $29.01 $28.73 $28.85 $24.83 55,935
2019-08-23 $28.75 $28.86 $28.31 $28.31 $24.37 33,158
2019-08-22 $29.12 $29.12 $28.81 $28.95 $24.92 39,267
2019-08-21 $29.17 $29.25 $29.02 $29.05 $25.00 51,463
2019-08-20 $28.56 $28.86 $28.55 $28.55 $24.57 107,137
2019-08-19 $29.00 $29.10 $28.86 $28.92 $24.89 37,753
2019-08-16 $28.20 $28.95 $28.20 $28.80 $24.79 53,034
2019-08-15 $28.33 $28.33 $28.00 $28.11 $24.19 90,067
2019-08-14 $28.58 $28.58 $28.34 $28.39 $24.44 48,664
2019-08-13 $28.81 $29.35 $28.81 $29.06 $25.01 62,085
2019-08-12 $29.47 $29.49 $29.15 $29.16 $25.10 56,220
2019-08-09 $29.72 $30.13 $29.65 $30.13 $25.93 58,950
2019-08-08 $30.28 $30.45 $30.10 $30.22 $26.01 44,568
2019-08-07 $30.05 $30.61 $30.05 $30.61 $26.35 37,523
2019-08-06 $30.68 $31.05 $30.55 $30.99 $26.67 105,187
2019-08-05 $30.99 $31.00 $30.41 $30.72 $26.44 39,146
2019-08-02 $31.36 $31.54 $31.04 $31.34 $26.97 19,029
2019-08-01 $32.07 $32.31 $31.52 $31.64 $27.23 21,915
2019-07-31 $32.50 $32.52 $32.05 $32.17 $27.69 22,149
2019-07-30 $32.35 $32.51 $32.23 $32.51 $27.98 18,542
2019-07-29 $33.16 $33.25 $33.13 $33.17 $28.55 29,439
2019-07-26 $33.42 $33.56 $33.29 $33.49 $28.83 16,674
2019-07-25 $33.44 $33.88 $33.44 $33.62 $28.94 16,795
2019-07-24 $33.23 $33.36 $33.14 $33.35 $28.70 19,346
2019-07-23 $32.87 $33.16 $32.85 $33.15 $28.53 19,778
2019-07-22 $32.52 $32.53 $32.36 $32.51 $27.98 25,852
2019-07-19 $32.40 $32.53 $32.33 $32.45 $27.93 14,265
2019-07-18 $32.56 $32.90 $32.55 $32.90 $28.32 16,531
2019-07-17 $33.30 $33.38 $33.16 $33.24 $28.61 14,176
2019-07-16 $33.66 $33.73 $33.45 $33.50 $28.83 15,374
2019-07-15 $33.47 $33.53 $33.35 $33.35 $28.70 33,950
2019-07-12 $33.61 $33.63 $33.42 $33.54 $28.87 8,635
2019-07-11 $33.53 $33.78 $33.49 $33.72 $29.02 14,165
2019-07-10 $33.82 $33.86 $33.56 $33.57 $28.89 16,947
2019-07-09 $33.14 $33.22 $33.01 $33.09 $28.48 16,500
2019-07-08 $33.63 $33.80 $33.60 $33.62 $28.94 12,750
2019-07-05 $33.86 $33.89 $33.71 $33.89 $29.17 16,797
2019-07-03 $33.41 $33.59 $33.39 $33.48 $28.82 18,767
2019-07-02 $32.86 $33.00 $32.75 $32.75 $28.19 60,136
2019-07-01 $33.11 $33.12 $32.72 $32.86 $28.28 28,431
2019-06-28 $32.57 $32.69 $32.57 $32.65 $28.10 20,214
2019-06-27 $32.64 $32.70 $32.49 $32.53 $28.00 11,692
2019-06-26 $32.38 $32.60 $32.28 $32.41 $27.90 18,600
2019-06-25 $32.15 $32.35 $32.15 $32.17 $27.69 26,074
2019-06-24 $32.14 $32.33 $31.89 $31.89 $27.45 35,238
2019-06-21 $32.21 $32.21 $31.85 $31.87 $27.43 31,146
2019-06-20 $32.34 $32.49 $32.15 $32.31 $27.81 22,498
2019-06-19 $32.42 $32.75 $32.39 $32.39 $27.88 45,438
2019-06-18 $32.18 $32.27 $31.90 $31.97 $27.52 84,471
2019-06-17 $32.24 $32.29 $31.88 $32.19 $27.71 26,727
2019-06-14 $32.39 $32.47 $32.27 $32.40 $27.89 111,111
2019-06-13 $32.75 $32.77 $32.60 $32.61 $28.07 82,267
2019-06-12 $32.83 $32.92 $32.70 $32.70 $28.15 22,734
2019-06-11 $33.32 $33.37 $32.92 $32.95 $28.36 36,547
2019-06-10 $32.83 $32.97 $32.68 $32.68 $28.13 26,280
2019-06-07 $32.66 $32.81 $32.58 $32.70 $28.15 18,789
2019-06-06 $32.89 $33.20 $32.70 $33.08 $28.47 36,315
2019-06-05 $33.44 $33.59 $33.34 $33.35 $28.70 18,597
2019-06-04 $33.52 $33.94 $33.52 $33.94 $29.21 19,121
2019-06-03 $32.77 $33.14 $32.77 $33.06 $28.46 36,603
2019-05-31 $32.60 $32.85 $32.57 $32.72 $28.16 162,409
2019-05-30 $33.53 $33.53 $33.13 $33.17 $28.55 309,876
2019-05-29 $33.13 $33.26 $32.98 $33.15 $28.53 26,726
2019-05-28 $33.78 $33.90 $33.70 $33.70 $29.01 17,212
2019-05-24 $33.87 $34.06 $33.70 $34.06 $29.32 19,656
2019-05-23 $33.41 $33.43 $33.15 $33.27 $28.64 13,282
2019-05-22 $33.80 $33.88 $33.65 $33.84 $29.13 16,089
2019-05-21 $33.87 $34.20 $33.87 $34.20 $29.44 19,950
2019-05-20 $33.81 $33.97 $33.66 $33.67 $28.98 16,354
2019-05-17 $34.04 $34.20 $33.85 $33.86 $29.14 19,934
2019-05-16 $34.84 $34.87 $34.60 $34.71 $29.88 16,608
2019-05-15 $33.32 $33.93 $33.29 $33.78 $29.07 23,677
2019-05-14 $33.57 $33.91 $33.46 $33.69 $29.00 43,640
2019-05-13 $33.37 $33.55 $33.09 $33.12 $28.51 15,985
2019-05-10 $33.63 $33.99 $33.53 $33.70 $29.01 18,080
2019-05-09 $33.35 $33.64 $33.24 $33.49 $28.83 20,361
2019-05-08 $34.13 $34.52 $34.13 $34.26 $29.49 29,868
2019-05-07 $33.77 $34.08 $33.72 $33.89 $29.17 31,560
2019-05-06 $35.68 $36.21 $35.68 $36.21 $30.33 10,934
2019-05-03 $36.32 $36.57 $36.31 $36.57 $30.63 18,095
2019-05-02 $36.65 $36.80 $36.51 $36.80 $30.82 10,788
2019-05-01 $37.26 $37.30 $36.78 $36.78 $30.80 14,392
2019-04-30 $36.94 $37.13 $36.82 $36.98 $30.97 15,932
2019-04-29 $36.15 $36.65 $36.15 $36.62 $30.67 12,658
2019-04-26 $36.71 $36.71 $36.48 $36.55 $30.61 16,489
2019-04-25 $36.32 $36.33 $36.13 $36.25 $30.36 10,277
2019-04-24 $36.30 $36.53 $36.22 $36.33 $30.43 9,646
2019-04-23 $37.07 $37.28 $37.07 $37.22 $31.17 10,898
2019-04-22 $37.76 $37.90 $37.62 $37.78 $31.64 9,515
2019-04-18 $37.59 $37.73 $37.47 $37.71 $31.58 12,546
2019-04-17 $38.06 $38.11 $37.72 $37.97 $31.80 13,710
2019-04-16 $37.92 $38.10 $37.86 $38.07 $31.88 15,212
2019-04-15 $38.07 $38.17 $37.96 $38.10 $31.91 9,896
2019-04-12 $38.08 $38.14 $37.94 $38.14 $31.94 8,514
2019-04-11 $36.98 $37.17 $36.93 $37.06 $31.04 10,000
2019-04-10 $36.45 $36.50 $36.18 $36.40 $30.49 13,889
2019-04-09 $36.45 $36.73 $36.41 $36.57 $30.63 8,699
2019-04-08 $36.33 $36.46 $36.28 $36.42 $30.50 10,242
2019-04-05 $36.18 $36.47 $36.12 $36.46 $30.54 10,356
2019-04-04 $36.35 $36.37 $36.17 $36.24 $30.35 14,578
2019-04-03 $36.22 $36.36 $36.16 $36.30 $30.40 13,041
2019-04-02 $36.01 $36.22 $35.92 $36.20 $30.32 15,901
2019-04-01 $35.40 $35.78 $35.40 $35.69 $29.89 15,463
2019-03-29 $35.02 $35.04 $34.75 $34.84 $29.18 14,662
2019-03-28 $34.91 $34.99 $34.71 $34.97 $29.29 17,007
2019-03-27 $35.65 $35.70 $35.43 $35.58 $29.80 13,766
2019-03-26 $34.59 $34.64 $34.42 $34.56 $28.94 21,117
2019-03-25 $34.63 $34.63 $34.35 $34.53 $28.92 15,535
2019-03-22 $34.48 $34.88 $34.48 $34.69 $29.05 9,608
2019-03-21 $35.47 $35.69 $35.41 $35.54 $29.77 14,387
2019-03-20 $35.41 $35.95 $35.38 $35.80 $29.98 21,492
2019-03-19 $36.22 $36.27 $35.77 $35.87 $30.04 10,662
2019-03-18 $36.03 $36.05 $35.82 $36.04 $30.18 17,309
2019-03-15 $35.00 $35.39 $34.99 $35.32 $29.58 17,810
2019-03-14 $34.46 $34.81 $34.41 $34.72 $29.08 13,121
2019-03-13 $34.30 $34.58 $34.30 $34.53 $28.92 18,556
2019-03-12 $34.26 $34.26 $34.10 $34.19 $28.63 12,453
2019-03-11 $34.14 $34.22 $34.01 $34.20 $28.64 14,603
2019-03-08 $33.41 $33.78 $33.41 $33.60 $28.14 14,909
2019-03-07 $34.39 $34.45 $34.11 $34.22 $28.66 21,993
2019-03-06 $35.71 $35.71 $35.28 $35.41 $29.66 18,725
2019-03-05 $36.28 $36.59 $36.28 $36.55 $30.61 10,575
2019-03-04 $36.30 $36.30 $36.08 $36.16 $30.28 12,395
2019-03-01 $36.98 $36.98 $36.56 $36.69 $30.73 7,864
2019-02-28 $37.00 $37.21 $36.90 $36.94 $30.94 12,548
2019-02-27 $35.58 $35.60 $35.10 $35.49 $29.72 19,806
2019-02-26 $34.66 $34.92 $34.66 $34.81 $29.15 14,050
2019-02-25 $34.84 $34.88 $34.66 $34.71 $29.07 27,383
2019-02-22 $34.73 $34.73 $34.43 $34.50 $28.89 16,365
2019-02-21 $34.93 $34.93 $34.63 $34.67 $29.03 6,911
2019-02-20 $35.43 $35.75 $35.39 $35.71 $29.91 19,820
2019-02-19 $34.93 $35.27 $34.93 $35.27 $29.54 19,843
2019-02-15 $34.82 $34.89 $34.64 $34.82 $29.16 30,031
2019-02-14 $33.80 $33.90 $33.60 $33.76 $28.27 21,536
2019-02-13 $33.73 $33.79 $33.40 $33.44 $28.01 19,951
2019-02-12 $34.04 $34.27 $34.04 $34.12 $28.58 24,448
2019-02-11 $33.36 $33.47 $33.25 $33.26 $27.86 13,456
2019-02-08 $33.13 $33.30 $32.84 $33.19 $27.80 26,645
2019-02-07 $33.49 $33.74 $33.29 $33.38 $27.96 14,755
2019-02-06 $34.08 $34.34 $34.03 $34.28 $28.71 30,632
2019-02-05 $34.10 $34.35 $34.06 $34.27 $28.70 19,435
2019-02-04 $34.06 $34.06 $33.78 $33.94 $28.43 16,908
2019-02-01 $33.87 $34.21 $33.83 $34.09 $28.55 19,831
2019-01-31 $33.82 $34.04 $33.69 $33.94 $28.43 47,197
2019-01-30 $34.00 $34.65 $33.93 $34.50 $28.89 18,695
2019-01-29 $34.05 $34.18 $33.98 $34.06 $28.53 25,279
2019-01-28 $33.97 $34.18 $33.83 $34.09 $28.55 60,917
2019-01-25 $33.96 $34.47 $33.96 $34.41 $28.82 23,082
2019-01-24 $33.63 $34.08 $33.58 $33.94 $28.43 33,450
2019-01-23 $34.37 $34.54 $34.27 $34.44 $28.84 32,780
2019-01-22 $33.89 $34.10 $33.78 $33.92 $28.40 67,833
2019-01-18 $34.26 $34.67 $34.18 $34.61 $28.99 37,664
2019-01-17 $33.79 $34.15 $33.64 $34.05 $28.52 23,289
2019-01-16 $34.24 $34.94 $34.24 $34.77 $29.12 26,982
2019-01-15 $33.51 $33.72 $33.35 $33.69 $28.22 37,809
2019-01-14 $33.34 $33.93 $33.34 $33.82 $28.32 87,979
2019-01-11 $33.29 $33.50 $33.22 $33.40 $27.97 87,582
2019-01-10 $33.31 $33.68 $33.27 $33.59 $28.13 32,430
2019-01-09 $33.61 $33.87 $33.51 $33.77 $28.28 18,113
2019-01-08 $33.60 $33.60 $33.38 $33.59 $28.13 51,047
2019-01-07 $33.25 $33.60 $33.17 $33.49 $28.05 59,474
2019-01-04 $32.92 $33.34 $32.82 $33.27 $27.86 23,611
2019-01-03 $32.12 $32.28 $32.03 $32.03 $26.83 34,566
2019-01-02 $31.77 $32.02 $31.77 $31.98 $26.78 33,275
2018-12-31 $32.56 $32.56 $31.92 $31.96 $26.77 142,461
2018-12-28 $32.22 $32.22 $31.95 $32.13 $26.91 60,107
2018-12-27 $31.78 $31.89 $31.30 $31.77 $26.61 78,510
2018-12-26 $31.89 $32.55 $31.40 $32.50 $27.22 54,765
2018-12-24 $31.66 $32.38 $31.66 $31.91 $26.73 38,291
2018-12-21 $32.27 $32.32 $31.71 $31.78 $26.62 69,564
2018-12-20 $33.01 $33.07 $32.47 $32.56 $27.27 66,394
2018-12-19 $33.94 $34.17 $33.25 $33.47 $28.03 63,066
2018-12-18 $33.77 $33.77 $33.30 $33.46 $28.02 77,580
2018-12-17 $33.58 $33.66 $33.18 $33.28 $27.87 49,419
2018-12-14 $33.97 $34.22 $33.95 $33.99 $28.47 92,925
2018-12-13 $35.10 $35.11 $34.75 $34.97 $29.29 147,914
2018-12-12 $34.63 $35.40 $34.63 $35.18 $29.46 43,577
2018-12-11 $34.11 $34.18 $33.53 $33.78 $28.29 210,884
2018-12-10 $33.56 $33.80 $33.40 $33.67 $28.20 76,619
2018-12-07 $34.00 $34.11 $33.60 $33.67 $28.20 41,497
2018-12-06 $33.82 $33.95 $33.54 $33.95 $28.43 110,150
2018-12-04 $36.08 $36.08 $35.11 $35.15 $29.44 147,968
2018-12-03 $36.50 $36.70 $36.47 $36.70 $30.74 45,109
2018-11-30 $35.85 $35.98 $35.71 $35.95 $30.11 41,150
2018-11-29 $36.04 $36.42 $36.04 $36.32 $30.42 28,998
2018-11-28 $35.39 $36.07 $35.35 $35.90 $30.07 26,850
2018-11-27 $35.78 $35.90 $35.66 $35.87 $30.04 55,748
2018-11-26 $35.39 $35.62 $35.29 $35.57 $29.79 40,502
2018-11-23 $34.47 $34.60 $34.38 $34.60 $28.98 16,081
2018-11-21 $35.02 $35.27 $34.87 $35.01 $29.32 40,009
2018-11-20 $34.58 $34.65 $34.28 $34.38 $28.79 39,170
2018-11-19 $35.49 $35.65 $35.30 $35.43 $29.67 27,483
2018-11-16 $35.57 $35.75 $35.41 $35.66 $29.87 26,802
2018-11-15 $34.83 $35.52 $34.80 $35.51 $29.74 59,259
2018-11-14 $34.19 $34.40 $33.75 $34.26 $28.69 262,126
2018-11-13 $34.45 $34.45 $34.07 $34.27 $28.41 192,023
2018-11-12 $34.80 $34.83 $34.52 $34.60 $28.68 68,759
2018-11-09 $34.93 $35.13 $34.79 $34.84 $28.88 20,649
2018-11-08 $35.10 $35.10 $34.56 $34.57 $28.66 30,047
2018-11-07 $34.56 $34.86 $34.45 $34.77 $28.82 35,056
2018-11-06 $34.09 $34.16 $33.88 $34.00 $28.18 59,398
2018-11-05 $34.64 $34.77 $34.55 $34.65 $28.72 33,705
2018-11-02 $34.74 $34.85 $34.70 $34.81 $28.86 32,933
2018-11-01 $34.92 $34.97 $34.59 $34.80 $28.85 42,270
2018-10-31 $34.63 $34.78 $34.40 $34.42 $28.53 31,821
2018-10-30 $34.16 $34.31 $33.95 $34.24 $28.38 38,918
2018-10-29 $34.45 $34.70 $33.98 $34.11 $28.28 56,382
2018-10-26 $34.02 $34.34 $33.74 $34.17 $28.33 43,708
2018-10-25 $34.34 $34.44 $34.13 $34.33 $28.46 62,160
2018-10-24 $34.83 $34.83 $34.26 $34.30 $28.43 32,725
2018-10-23 $35.35 $35.47 $35.19 $35.40 $29.34 195,465
2018-10-22 $36.21 $36.24 $35.99 $36.09 $29.92 22,790
2018-10-19 $36.23 $36.71 $36.23 $36.60 $30.34 23,349
2018-10-18 $37.35 $37.46 $36.51 $36.62 $30.36 49,484
2018-10-17 $37.48 $37.87 $37.31 $37.59 $31.16 55,772
2018-10-16 $37.41 $37.70 $37.36 $37.60 $31.17 24,327
2018-10-15 $36.97 $36.97 $36.71 $36.86 $30.56 31,241
2018-10-12 $37.12 $37.19 $36.65 $37.10 $30.75 40,219
2018-10-11 $37.88 $37.88 $36.99 $37.13 $30.78 37,587
2018-10-10 $37.88 $38.05 $37.32 $37.60 $31.17 19,364
2018-10-09 $38.08 $38.36 $38.08 $38.36 $31.80 44,374
2018-10-08 $37.62 $38.08 $37.62 $37.99 $31.49 18,148
2018-10-05 $38.61 $38.61 $38.38 $38.49 $31.91 25,299
2018-10-04 $38.58 $38.58 $38.23 $38.39 $31.82 18,246
2018-10-03 $37.68 $37.91 $37.60 $37.74 $31.28 17,230
2018-10-02 $37.18 $37.18 $36.89 $37.03 $30.70 41,957
2018-10-01 $37.21 $37.30 $37.02 $37.05 $30.71 24,389
2018-09-28 $36.80 $37.36 $36.80 $37.12 $30.77 21,417
2018-09-27 $38.62 $38.85 $38.62 $38.63 $32.02 46,356
2018-09-26 $39.14 $39.47 $39.05 $39.16 $32.46 12,764
2018-09-25 $39.47 $39.52 $39.22 $39.27 $32.55 23,920
2018-09-24 $39.39 $39.39 $38.90 $38.90 $32.25 13,331
2018-09-21 $39.16 $39.31 $39.16 $39.22 $32.51 19,793
2018-09-20 $39.63 $39.78 $39.39 $39.71 $32.92 185,606
2018-09-19 $38.92 $39.12 $38.86 $39.07 $32.39 19,402
2018-09-18 $38.43 $38.52 $38.33 $38.41 $31.84 202,753
2018-09-17 $38.22 $38.34 $38.15 $38.21 $31.67 74,153
2018-09-14 $37.46 $37.76 $37.42 $37.60 $31.17 17,803
2018-09-13 $37.71 $37.81 $37.56 $37.65 $31.21 16,427
2018-09-12 $36.93 $37.33 $36.91 $37.17 $30.81 20,771
2018-09-11 $36.91 $37.26 $36.91 $37.16 $30.80 37,305
2018-09-10 $36.81 $36.94 $36.78 $36.87 $30.56 22,369
2018-09-07 $36.00 $36.04 $35.90 $35.96 $29.81 22,428
2018-09-06 $36.32 $36.51 $36.29 $36.47 $30.23 21,869
2018-09-05 $36.26 $36.44 $36.23 $36.38 $30.16 31,438
2018-09-04 $35.19 $35.58 $35.14 $35.58 $29.49 19,853
2018-08-31 $35.44 $35.56 $35.23 $35.50 $29.43 21,439
2018-08-30 $36.02 $36.02 $35.46 $35.57 $29.49 22,010
2018-08-29 $36.22 $36.69 $36.21 $36.66 $30.39 14,663
2018-08-28 $36.99 $36.99 $36.71 $36.74 $30.46 37,989
2018-08-27 $36.59 $36.81 $36.54 $36.78 $30.49 22,797
2018-08-24 $36.32 $36.33 $36.22 $36.31 $30.10 14,988
2018-08-23 $36.00 $36.06 $35.84 $35.91 $29.77 23,268
2018-08-22 $36.41 $36.41 $36.24 $36.31 $30.10 19,153
2018-08-21 $36.05 $36.29 $35.96 $36.13 $29.95 38,058
2018-08-20 $35.99 $36.00 $35.88 $35.92 $29.78 26,254
2018-08-17 $35.58 $35.83 $35.55 $35.71 $29.60 21,965
2018-08-16 $35.84 $35.86 $35.64 $35.65 $29.55 43,450
2018-08-15 $35.47 $35.47 $35.26 $35.38 $29.33 33,158
2018-08-14 $36.28 $36.40 $36.18 $36.33 $30.11 35,715
2018-08-13 $36.08 $36.22 $35.93 $35.97 $29.82 28,944
2018-08-10 $36.23 $36.40 $35.92 $36.19 $30.00 22,435
2018-08-09 $37.76 $37.94 $37.73 $37.73 $31.28 18,502
2018-08-08 $37.22 $37.24 $37.10 $37.17 $30.81 17,139
2018-08-07 $37.14 $37.45 $37.14 $37.40 $31.00 30,222
2018-08-06 $37.03 $37.35 $37.03 $37.33 $30.94 27,281
2018-08-03 $37.09 $37.25 $37.09 $37.25 $30.88 14,622
2018-08-02 $37.21 $37.42 $37.21 $37.39 $30.99 19,035
2018-08-01 $38.16 $38.23 $37.83 $37.88 $31.40 10,945
2018-07-31 $38.58 $38.62 $38.45 $38.49 $31.91 15,828
2018-07-30 $38.73 $38.82 $38.56 $38.63 $32.02 26,288
2018-07-27 $38.41 $38.53 $38.28 $38.34 $31.78 15,806
2018-07-26 $38.17 $38.20 $37.86 $37.86 $31.38 477,700
2018-07-25 $38.23 $38.54 $38.06 $38.53 $31.94 107,720
2018-07-24 $38.56 $38.75 $38.54 $38.67 $32.06 32,734
2018-07-23 $38.02 $38.09 $37.90 $37.99 $31.49 21,991
2018-07-20 $37.58 $37.70 $37.57 $37.57 $31.14 19,075
2018-07-19 $37.47 $37.75 $37.44 $37.67 $31.23 52,512
2018-07-18 $37.91 $38.15 $37.85 $38.07 $31.56 17,171
2018-07-17 $38.52 $38.64 $38.50 $38.55 $31.96 19,574
2018-07-16 $38.76 $39.14 $38.76 $39.05 $32.37 26,781
2018-07-13 $38.26 $38.50 $38.17 $38.50 $31.91 19,898
2018-07-12 $38.28 $38.35 $38.20 $38.35 $31.79 16,975
2018-07-11 $38.58 $38.58 $38.19 $38.28 $31.73 20,681
2018-07-10 $38.77 $38.85 $38.60 $38.78 $32.15 23,132
2018-07-09 $39.02 $39.13 $39.02 $39.09 $32.40 19,628
2018-07-06 $38.62 $38.87 $38.58 $38.78 $32.15 16,654
2018-07-05 $38.76 $38.78 $38.65 $38.65 $32.04 12,466
2018-07-03 $37.90 $38.05 $37.80 $37.80 $31.33 9,779
2018-07-02 $37.90 $38.11 $37.76 $38.03 $31.53 26,544
2018-06-29 $38.43 $38.57 $38.21 $38.33 $31.77 38,646
2018-06-28 $37.92 $38.07 $37.84 $37.95 $31.46 15,583
2018-06-27 $38.15 $38.29 $37.69 $37.80 $31.33 23,810
2018-06-26 $38.62 $38.68 $38.43 $38.53 $31.94 33,712
2018-06-25 $38.37 $38.58 $38.22 $38.49 $31.91 28,187
2018-06-22 $38.55 $38.75 $38.42 $38.51 $31.92 19,844
2018-06-21 $38.03 $38.21 $37.79 $38.05 $31.54 28,898
2018-06-20 $38.34 $38.34 $38.15 $38.24 $31.70 14,852
2018-06-19 $38.20 $38.50 $38.04 $38.35 $31.79 32,072
2018-06-18 $38.18 $38.34 $38.13 $38.23 $31.69 69,619
2018-06-15 $38.20 $38.36 $38.17 $38.31 $31.76 18,111
2018-06-14 $39.06 $39.07 $38.77 $38.82 $32.18 15,188
2018-06-13 $39.64 $39.83 $39.48 $39.69 $32.90 24,793
2018-06-12 $40.00 $40.00 $39.62 $39.65 $32.87 28,712
2018-06-11 $39.66 $40.00 $39.63 $39.88 $33.06 45,861
2018-06-08 $38.95 $39.23 $38.90 $39.16 $32.46 28,191
2018-06-07 $39.37 $39.51 $38.81 $39.08 $32.40 29,012
2018-06-06 $38.90 $39.34 $38.90 $39.23 $32.52 40,606
2018-06-05 $39.05 $39.05 $38.55 $38.84 $32.20 33,003
2018-06-04 $39.91 $39.91 $39.65 $39.71 $32.92 19,487
2018-06-01 $39.50 $39.56 $39.16 $39.51 $32.75 21,564
2018-05-31 $38.53 $38.90 $38.18 $38.80 $32.16 37,730
2018-05-30 $38.37 $39.09 $38.21 $38.93 $32.27 40,735
2018-05-29 $38.14 $38.28 $37.32 $37.57 $31.14 40,782
2018-05-25 $40.18 $40.40 $40.10 $40.40 $33.49 12,596
2018-05-24 $40.75 $41.00 $40.61 $40.98 $33.97 28,807
2018-05-23 $41.66 $41.89 $41.66 $41.89 $34.72 14,022
2018-05-22 $42.56 $42.70 $42.45 $42.51 $35.24 28,879
2018-05-21 $41.70 $41.70 $41.48 $41.64 $34.52 10,148
2018-05-18 $41.57 $41.60 $41.47 $41.48 $34.39 31,689
2018-05-17 $41.56 $41.73 $41.34 $41.70 $34.57 29,676
2018-05-16 $40.84 $41.25 $40.84 $41.24 $34.19 14,956
2018-05-15 $41.56 $42.03 $41.56 $41.86 $34.70 16,957
2018-05-14 $42.63 $42.69 $42.33 $42.36 $35.11 15,544
2018-05-11 $42.92 $43.03 $42.83 $42.83 $35.50 9,955
2018-05-10 $42.66 $43.08 $42.61 $43.08 $35.71 14,168
2018-05-09 $42.10 $42.39 $42.10 $42.34 $35.10 14,485
2018-05-08 $41.68 $41.94 $41.63 $41.80 $34.65 25,371
2018-05-07 $41.59 $41.65 $41.44 $41.49 $34.39 15,129
2018-05-04 $42.45 $43.40 $42.45 $43.40 $35.29 13,096
2018-05-03 $42.83 $43.48 $42.44 $43.23 $35.15 20,057
2018-05-02 $43.48 $43.84 $43.44 $43.76 $35.58 29,128
2018-05-01 $43.38 $43.38 $43.06 $43.29 $35.20 22,769
2018-04-30 $43.87 $43.87 $43.46 $43.46 $35.34 14,494
2018-04-27 $43.93 $44.11 $43.86 $44.08 $35.85 8,723
2018-04-26 $44.30 $44.35 $44.07 $44.26 $35.99 20,120
2018-04-25 $44.23 $44.60 $44.23 $44.60 $36.27 15,781
2018-04-24 $44.86 $45.19 $44.63 $44.66 $36.32 15,658
2018-04-23 $45.07 $45.20 $44.84 $44.90 $36.51 8,922
2018-04-20 $44.62 $44.76 $44.60 $44.71 $36.36 15,455
2018-04-19 $45.43 $45.43 $45.10 $45.28 $36.82 13,498
2018-04-18 $44.95 $45.12 $44.94 $45.00 $36.59 11,149
2018-04-17 $44.60 $44.73 $44.51 $44.63 $36.29 21,658
2018-04-16 $44.35 $44.54 $44.35 $44.50 $36.19 13,451
2018-04-13 $44.26 $44.26 $43.80 $43.99 $35.77 10,917
2018-04-12 $43.80 $43.85 $43.68 $43.85 $35.66 12,294
2018-04-11 $44.11 $44.11 $43.73 $43.88 $35.68 15,105
2018-04-10 $44.40 $44.40 $43.98 $44.01 $35.79 20,824
2018-04-09 $43.39 $43.80 $43.39 $43.47 $35.35 18,810
2018-04-06 $43.12 $43.17 $42.71 $42.90 $34.89 21,739
2018-04-05 $43.56 $43.63 $43.45 $43.45 $35.33 13,939
2018-04-04 $42.35 $43.29 $42.35 $43.22 $35.15 19,501
2018-04-03 $42.88 $43.23 $42.78 $43.17 $35.11 18,053
2018-04-02 $43.53 $43.53 $42.36 $42.69 $34.71 16,528
2018-03-29 $43.86 $43.90 $43.40 $43.56 $35.42 22,993
2018-03-28 $43.80 $44.15 $43.69 $43.88 $35.68 15,067
2018-03-27 $43.71 $43.91 $43.06 $43.43 $35.32 23,678
2018-03-26 $43.79 $44.33 $43.57 $44.24 $35.98 18,678
2018-03-23 $43.16 $43.60 $43.12 $43.22 $35.15 13,690
2018-03-22 $43.29 $43.48 $42.70 $42.70 $34.72 15,709
2018-03-21 $44.49 $44.86 $44.33 $44.66 $36.32 22,347
2018-03-20 $44.84 $44.91 $44.62 $44.70 $36.35 15,059
2018-03-19 $45.06 $45.06 $44.72 $44.85 $36.47 16,914
2018-03-16 $45.38 $45.53 $45.20 $45.25 $36.80 10,623
2018-03-15 $45.01 $45.44 $44.95 $45.20 $36.76 13,192
2018-03-14 $45.50 $45.50 $44.98 $45.15 $36.72 28,223
2018-03-13 $46.11 $46.18 $45.84 $45.85 $37.28 19,148
2018-03-12 $46.33 $46.45 $46.17 $46.41 $37.74 21,911
2018-03-09 $46.36 $46.56 $46.24 $46.39 $37.72 16,531
2018-03-08 $46.86 $46.86 $46.08 $46.21 $37.58 13,759
2018-03-07 $46.66 $46.76 $46.35 $46.74 $38.01 13,222
2018-03-06 $46.83 $46.87 $46.42 $46.58 $37.88 14,885
2018-03-05 $45.84 $46.28 $45.68 $46.28 $37.63 20,512
2018-03-02 $45.38 $46.15 $45.31 $46.15 $37.53 27,063
2018-03-01 $46.51 $46.59 $45.82 $45.98 $37.39 19,277
2018-02-28 $47.30 $47.34 $46.78 $46.93 $38.16 26,240
2018-02-27 $47.04 $48.04 $47.03 $47.82 $38.89 15,370
2018-02-26 $46.48 $46.72 $46.38 $46.72 $37.99 68,439
2018-02-23 $45.95 $46.05 $45.76 $45.96 $37.37 17,877
2018-02-22 $46.47 $46.47 $45.92 $46.04 $37.44 15,071
2018-02-21 $44.88 $45.53 $44.88 $45.27 $36.81 21,798
2018-02-20 $44.89 $44.92 $44.67 $44.83 $36.45 20,300
2018-02-16 $45.19 $45.36 $45.03 $45.18 $36.74 21,421
2018-02-15 $45.33 $45.38 $45.08 $45.33 $36.86 22,031
2018-02-14 $44.16 $44.91 $44.16 $44.91 $36.52 19,780
2018-02-13 $44.74 $44.74 $44.38 $44.61 $36.28 28,425
2018-02-12 $44.82 $45.11 $44.60 $45.02 $36.61 18,629
2018-02-09 $44.52 $44.90 $43.88 $44.79 $36.42 28,978
2018-02-08 $46.37 $46.37 $45.38 $45.82 $37.26 12,930
2018-02-07 $46.72 $47.07 $46.72 $46.85 $38.10 24,692
2018-02-06 $46.30 $46.71 $45.63 $46.49 $37.80 40,244
2018-02-05 $47.41 $47.72 $46.44 $46.68 $37.96 11,364
2018-02-02 $48.30 $48.30 $47.99 $48.20 $39.20 14,838
2018-02-01 $48.35 $48.84 $48.18 $48.75 $39.64 19,157
2018-01-31 $48.00 $48.33 $47.97 $48.33 $39.30 20,533
2018-01-30 $48.23 $48.28 $47.94 $48.05 $39.07 23,498
2018-01-29 $47.91 $48.05 $47.76 $48.04 $39.07 96,920
2018-01-26 $48.24 $48.52 $48.13 $48.47 $39.41 103,362
2018-01-25 $47.71 $48.23 $47.71 $47.86 $38.92 43,603
2018-01-24 $47.41 $47.49 $47.12 $47.35 $38.50 14,126
2018-01-23 $46.86 $47.11 $46.84 $47.11 $38.31 11,304
2018-01-22 $47.09 $47.24 $46.90 $47.24 $38.41 17,549
2018-01-19 $46.20 $46.33 $46.04 $46.33 $37.67 10,865
2018-01-18 $46.01 $46.04 $45.77 $45.83 $37.27 11,756
2018-01-17 $45.43 $45.91 $45.43 $45.82 $37.26 14,701
2018-01-16 $45.79 $45.92 $45.65 $45.85 $37.28 90,086
2018-01-12 $45.51 $45.86 $45.51 $45.86 $37.29 16,581
2018-01-11 $45.32 $45.34 $45.21 $45.28 $36.82 13,039
2018-01-10 $45.16 $45.29 $44.90 $45.09 $36.67 16,416
2018-01-09 $43.72 $43.84 $43.62 $43.83 $35.64 10,901
2018-01-08 $43.81 $43.83 $43.60 $43.65 $35.50 14,015
2018-01-05 $44.03 $44.21 $43.99 $44.21 $35.95 14,132
2018-01-04 $43.98 $44.11 $43.79 $43.86 $35.67 17,830
2018-01-03 $42.90 $42.99 $42.83 $42.95 $34.93 10,045
2018-01-02 $42.47 $42.72 $42.45 $42.72 $34.74 21,658
2017-12-29 $42.64 $42.76 $42.56 $42.76 $34.77 8,766
2017-12-28 $42.48 $42.52 $42.37 $42.44 $34.51 7,355
2017-12-27 $42.29 $42.29 $42.19 $42.19 $34.31 8,812
2017-12-26 $41.97 $42.33 $41.97 $42.15 $34.28 7,061
2017-12-22 $42.08 $42.25 $42.02 $42.22 $34.33 11,654
2017-12-21 $42.39 $42.59 $42.35 $42.45 $34.52 46,455
2017-12-20 $42.50 $42.50 $42.36 $42.44 $34.51 10,627
2017-12-19 $42.46 $42.66 $42.30 $42.55 $34.60 163,708
2017-12-18 $41.93 $42.10 $41.86 $41.91 $34.08 38,254
2017-12-15 $41.76 $41.82 $41.60 $41.65 $33.87 14,933
2017-12-14 $42.51 $42.51 $41.88 $42.08 $34.22 7,038
2017-12-13 $42.20 $42.20 $41.98 $42.08 $34.22 11,584
2017-12-12 $42.38 $42.43 $42.31 $42.31 $34.41 7,985
2017-12-11 $42.35 $42.35 $42.20 $42.25 $34.36 19,600
2017-12-08 $42.36 $42.42 $42.33 $42.42 $34.50 7,819
2017-12-07 $40.74 $41.33 $40.74 $41.21 $33.51 8,069
2017-12-06 $40.36 $40.36 $40.25 $40.27 $32.75 12,367
2017-12-05 $40.93 $41.04 $40.67 $40.76 $33.15 22,334
2017-12-04 $41.01 $41.28 $41.01 $41.24 $33.54 12,908
2017-12-01 $40.74 $41.08 $40.53 $40.91 $33.27 18,893
2017-11-30 $40.80 $41.02 $40.80 $40.85 $33.22 25,342
2017-11-29 $40.94 $40.94 $40.46 $40.57 $32.99 19,560
2017-11-28 $40.66 $41.03 $40.66 $40.91 $33.27 20,338
2017-11-27 $40.98 $41.21 $40.86 $40.98 $33.32 272,912
2017-11-24 $41.07 $41.32 $41.04 $41.26 $33.55 378,529
2017-11-22 $40.21 $40.21 $39.93 $40.10 $32.61 9,931
2017-11-21 $39.85 $39.85 $39.66 $39.72 $32.30 8,028
2017-11-20 $39.27 $39.35 $39.21 $39.34 $31.99 15,042
2017-11-17 $39.76 $39.81 $39.69 $39.70 $32.28 8,538
2017-11-16 $40.78 $41.07 $40.78 $40.99 $33.33 10,392
2017-11-15 $41.07 $41.36 $41.07 $41.28 $33.57 7,127
2017-11-14 $41.86 $42.03 $41.85 $41.95 $33.82 7,401
2017-11-13 $41.70 $41.75 $41.66 $41.75 $33.65 7,553
2017-11-10 $41.79 $41.79 $41.67 $41.67 $33.59 6,374
2017-11-09 $41.29 $41.36 $41.03 $41.34 $33.32 8,702
2017-11-08 $41.26 $41.60 $41.26 $41.59 $33.53 8,423
2017-11-07 $41.29 $41.92 $41.27 $41.61 $33.54 10,514
2017-11-06 $40.99 $41.11 $40.99 $41.11 $33.14 11,113
2017-11-03 $41.32 $41.32 $41.16 $41.26 $33.26 24,671
2017-11-02 $41.40 $41.93 $41.40 $41.93 $33.80 9,874
2017-11-01 $41.82 $42.01 $41.69 $41.78 $33.68 7,495
2017-10-31 $41.61 $41.63 $41.45 $41.45 $33.41 26,064
2017-10-30 $41.65 $41.80 $41.63 $41.74 $33.65 8,097
2017-10-27 $41.61 $41.83 $41.61 $41.83 $33.72 7,503
2017-10-26 $42.21 $42.27 $42.05 $42.05 $33.90 13,936
2017-10-25 $42.50 $42.50 $42.11 $42.37 $34.15 7,204
2017-10-24 $42.57 $42.73 $42.57 $42.60 $34.34 19,455
2017-10-23 $42.19 $42.33 $42.10 $42.28 $34.08 9,408
2017-10-20 $42.65 $42.65 $42.54 $42.54 $34.29 7,921
2017-10-19 $42.39 $42.56 $42.39 $42.56 $34.31 11,625
2017-10-18 $42.31 $42.52 $42.31 $42.52 $34.28 9,554
2017-10-17 $41.86 $41.93 $41.81 $41.86 $33.74 13,990
2017-10-16 $41.92 $41.96 $41.88 $41.92 $33.79 4,568
2017-10-13 $42.37 $42.51 $42.28 $42.29 $34.09 7,062
2017-10-12 $42.61 $42.73 $42.55 $42.68 $34.40 10,037
2017-10-11 $42.17 $42.53 $42.17 $42.53 $34.28 423,973
2017-10-10 $42.48 $42.73 $42.38 $42.59 $34.33 297,959
2017-10-09 $41.76 $41.76 $41.60 $41.60 $33.53 630,045
2017-10-06 $41.89 $42.19 $41.89 $41.98 $33.84 632,112
2017-10-05 $41.87 $42.17 $41.86 $41.93 $33.80 210,160
2017-10-04 $42.23 $42.23 $42.06 $42.13 $33.96 25,155
2017-10-03 $42.42 $42.50 $42.36 $42.50 $34.26 9,720
2017-10-02 $41.99 $42.35 $41.98 $42.28 $34.08 17,474
2017-09-29 $42.30 $42.49 $42.23 $42.45 $34.22 9,398
2017-09-28 $42.08 $42.13 $41.91 $42.13 $33.96 9,401
2017-09-27 $41.94 $42.31 $41.93 $42.19 $34.01 8,863
2017-09-26 $41.55 $41.57 $41.32 $41.46 $33.42 19,630
2017-09-25 $41.58 $41.58 $41.24 $41.39 $33.36 8,692
2017-09-22 $42.02 $42.07 $41.81 $41.83 $33.72 8,964
2017-09-21 $42.35 $42.45 $42.31 $42.38 $34.16 16,535
2017-09-20 $42.11 $42.25 $41.89 $42.10 $33.94 25,183
2017-09-19 $41.74 $41.88 $41.69 $41.86 $33.74 8,586
2017-09-18 $41.58 $41.67 $41.51 $41.67 $33.59 6,197
2017-09-15 $41.54 $41.75 $41.54 $41.63 $33.56 6,625
2017-09-14 $41.83 $41.94 $41.78 $41.94 $33.81 7,997
2017-09-13 $41.91 $41.97 $41.72 $41.72 $33.63 11,177
2017-09-12 $41.87 $41.94 $41.82 $41.85 $33.74 7,313
2017-09-11 $41.40 $41.55 $40.89 $41.48 $33.44 31,181
2017-09-08 $41.15 $41.21 $41.07 $41.10 $33.13 9,969
2017-09-07 $41.03 $41.03 $40.72 $40.92 $32.99 10,020
2017-09-06 $40.42 $40.65 $40.35 $40.58 $32.71 14,616
2017-09-05 $40.37 $40.55 $40.19 $40.34 $32.52 16,682
2017-09-01 $41.12 $41.13 $41.02 $41.02 $33.07 8,362
2017-08-31 $40.97 $41.15 $40.92 $41.03 $33.07 8,792
2017-08-30 $40.81 $40.93 $40.80 $40.80 $32.89 8,488
2017-08-29 $40.92 $40.97 $40.78 $40.97 $33.02 10,580
2017-08-28 $41.15 $41.15 $40.94 $41.03 $33.07 17,655
2017-08-25 $40.91 $41.01 $40.90 $40.97 $33.03 8,249
2017-08-24 $40.91 $40.91 $40.63 $40.67 $32.78 8,834
2017-08-23 $40.72 $40.72 $40.54 $40.58 $32.71 13,146
2017-08-22 $40.99 $40.99 $40.82 $40.98 $33.03 7,658
2017-08-21 $40.68 $40.92 $40.68 $40.92 $32.99 18,329
2017-08-18 $40.67 $41.15 $40.64 $41.07 $33.11 8,976
2017-08-17 $40.88 $41.05 $40.57 $40.57 $32.70 13,592
2017-08-16 $41.44 $41.49 $41.25 $41.26 $33.26 10,483
2017-08-15 $41.36 $41.38 $41.21 $41.32 $33.31 10,075
2017-08-14 $41.25 $41.34 $41.08 $41.15 $33.17 7,161
2017-08-11 $40.78 $40.78 $40.60 $40.69 $32.80 11,566
2017-08-10 $40.79 $40.82 $40.40 $40.60 $32.73 10,553
2017-08-09 $40.95 $41.46 $40.95 $41.46 $33.42 9,415
2017-08-08 $41.66 $41.66 $41.33 $41.33 $33.32 14,580
2017-08-07 $41.56 $41.73 $41.56 $41.73 $33.64 8,832
2017-08-04 $41.82 $41.82 $41.46 $41.58 $33.52 8,221
2017-08-03 $41.33 $41.53 $41.29 $41.41 $33.38 11,442
2017-08-02 $41.35 $41.59 $41.35 $41.48 $33.44 11,294
2017-08-01 $41.50 $41.55 $41.37 $41.48 $33.44 6,373
2017-07-31 $41.05 $41.39 $40.96 $41.30 $33.29 12,722
2017-07-28 $40.66 $41.17 $40.65 $41.17 $33.19 9,514
2017-07-27 $40.85 $41.03 $40.60 $40.60 $32.73 93,517
2017-07-26 $40.25 $40.75 $40.22 $40.59 $32.72 30,833
2017-07-25 $39.83 $39.84 $39.64 $39.72 $32.02 12,163
2017-07-24 $38.74 $38.93 $38.67 $38.93 $31.38 8,771
2017-07-21 $38.93 $39.18 $38.83 $39.04 $31.47 14,018
2017-07-20 $39.17 $39.39 $39.11 $39.31 $31.69 11,030
2017-07-19 $38.62 $38.77 $38.59 $38.70 $31.20 25,815
2017-07-18 $38.35 $38.54 $38.25 $38.53 $31.06 13,537
2017-07-17 $39.06 $39.06 $38.87 $38.95 $31.40 13,878
2017-07-14 $38.78 $39.10 $38.68 $39.01 $31.45 132,320
2017-07-13 $38.96 $39.03 $38.79 $38.96 $31.41 24,378
2017-07-12 $38.70 $38.73 $38.55 $38.72 $31.21 10,753
2017-07-11 $38.71 $38.82 $38.48 $38.82 $31.29 11,874
2017-07-10 $38.60 $38.68 $38.57 $38.68 $31.18 6,837
2017-07-07 $38.60 $38.97 $38.56 $38.95 $31.40 10,518
2017-07-06 $38.52 $38.72 $38.51 $38.54 $31.07 16,089
2017-07-05 $38.29 $38.33 $38.08 $38.33 $30.90 13,278
2017-07-03 $38.40 $38.61 $38.40 $38.57 $31.09 7,299
2017-06-30 $38.08 $38.21 $37.85 $38.19 $30.79 29,125
2017-06-29 $37.84 $37.89 $37.43 $37.62 $30.33 21,359
2017-06-28 $36.95 $37.36 $36.94 $37.36 $30.12 26,924
2017-06-27 $36.72 $36.72 $36.49 $36.64 $29.54 19,343
2017-06-26 $35.97 $35.97 $35.50 $35.55 $28.66 10,666
2017-06-23 $35.63 $35.63 $35.36 $35.38 $28.52 17,675
2017-06-22 $35.42 $35.50 $35.13 $35.38 $28.52 16,611
2017-06-21 $36.04 $36.32 $36.04 $36.27 $29.24 19,668
2017-06-20 $38.05 $38.05 $37.67 $37.78 $30.45 16,458
2017-06-19 $38.51 $38.55 $38.43 $38.44 $30.99 11,184
2017-06-16 $38.01 $38.12 $37.90 $38.00 $30.63 23,017
2017-06-15 $37.10 $37.71 $37.01 $37.70 $30.39 13,375
2017-06-14 $38.11 $38.17 $37.84 $37.97 $30.60 22,550
2017-06-13 $38.30 $38.32 $38.13 $38.24 $30.83 12,123
2017-06-12 $38.22 $38.22 $37.81 $37.97 $30.61 14,187
2017-06-09 $38.92 $39.03 $38.81 $39.03 $31.46 18,090
2017-06-08 $37.98 $38.52 $37.96 $38.45 $30.99 7,849
2017-06-07 $38.29 $38.29 $38.04 $38.29 $30.87 14,271
2017-06-06 $37.25 $37.32 $37.12 $37.22 $30.00 27,142
2017-06-05 $37.30 $37.39 $37.24 $37.29 $30.06 13,686
2017-06-02 $37.35 $37.41 $37.10 $37.39 $30.14 13,644
2017-06-01 $37.07 $37.31 $36.95 $37.24 $30.02 19,574
2017-05-31 $37.72 $37.77 $37.45 $37.63 $29.53 14,000
2017-05-30 $37.31 $37.31 $37.05 $37.13 $29.14 12,442
2017-05-26 $36.88 $37.09 $36.88 $37.05 $29.08 15,145
2017-05-25 $37.49 $37.49 $37.20 $37.35 $29.31 13,838
2017-05-24 $37.38 $37.51 $37.23 $37.51 $29.44 15,191
2017-05-23 $37.29 $37.56 $37.27 $37.42 $29.37 13,609
2017-05-22 $37.11 $37.15 $36.86 $37.08 $29.10 12,343
2017-05-19 $36.69 $37.06 $36.66 $36.74 $28.83 10,203
2017-05-18 $35.88 $36.38 $35.74 $36.04 $28.28 20,320
2017-05-17 $36.24 $36.54 $35.91 $36.13 $28.36 22,726
2017-05-16 $37.09 $37.09 $36.72 $36.96 $29.01 20,663
2017-05-15 $37.30 $37.31 $36.96 $37.31 $29.28 14,391
2017-05-12 $36.81 $36.93 $36.56 $36.81 $28.89 9,396
2017-05-11 $36.05 $36.16 $35.98 $36.07 $28.31 12,674
2017-05-10 $37.41 $37.41 $37.11 $37.29 $29.27 11,143
2017-05-09 $37.00 $37.10 $36.62 $36.73 $28.83 76,194
2017-05-08 $37.30 $37.46 $37.26 $37.39 $29.34 22,160
2017-05-05 $37.56 $37.86 $37.46 $37.78 $29.65 8,305
2017-05-04 $36.56 $36.84 $36.40 $36.71 $28.81 14,394
2017-05-03 $37.10 $37.30 $37.07 $37.22 $28.71 10,240
2017-05-02 $36.53 $36.88 $36.53 $36.88 $28.45 8,543
2017-05-01 $36.25 $36.29 $35.99 $36.16 $27.89 9,537
2017-04-28 $36.36 $36.36 $35.96 $35.96 $27.74 12,906
2017-04-27 $36.26 $36.26 $35.86 $35.99 $27.76 21,729
2017-04-26 $35.97 $36.08 $35.91 $36.05 $27.81 10,274
2017-04-25 $35.73 $36.16 $35.70 $36.06 $27.82 176,638
2017-04-24 $35.26 $35.46 $35.23 $35.36 $27.28 107,700
2017-04-21 $32.88 $33.24 $32.88 $33.15 $25.57 13,133
2017-04-20 $32.29 $32.61 $32.29 $32.48 $25.06 23,337
2017-04-19 $32.27 $32.40 $32.15 $32.15 $24.80 8,617
2017-04-18 $31.88 $31.88 $31.53 $31.77 $24.51 13,852
2017-04-17 $32.00 $32.24 $31.81 $32.24 $24.87 8,388
2017-04-13 $31.78 $31.91 $31.64 $31.74 $24.48 14,167
2017-04-12 $32.69 $32.69 $32.39 $32.59 $25.14 14,358
2017-04-11 $32.73 $32.83 $32.67 $32.73 $25.25 11,077
2017-04-10 $32.91 $33.03 $32.80 $32.90 $25.38 9,799
2017-04-07 $33.07 $33.09 $32.99 $33.05 $25.49 11,294
2017-04-06 $32.96 $33.15 $32.96 $32.98 $25.44 12,812
2017-04-05 $33.28 $33.30 $32.80 $32.96 $25.43 15,853
2017-04-04 $32.64 $32.87 $32.64 $32.87 $25.36 14,462
2017-04-03 $32.92 $32.92 $32.53 $32.87 $25.36 26,034
2017-03-31 $32.95 $33.33 $32.95 $33.13 $25.56 9,428
2017-03-30 $33.17 $33.24 $33.07 $33.19 $25.60 9,711
2017-03-29 $33.24 $33.66 $33.09 $33.66 $25.97 23,449
2017-03-28 $33.90 $34.28 $33.85 $34.11 $26.31 10,761
2017-03-27 $33.84 $34.02 $33.73 $33.96 $26.20 11,386
2017-03-24 $34.02 $34.02 $33.76 $33.76 $26.04 8,836
2017-03-23 $34.17 $34.21 $33.94 $34.01 $26.24 14,852
2017-03-22 $33.86 $34.07 $33.78 $34.00 $26.23 99,593
2017-03-21 $34.70 $34.70 $33.87 $33.95 $26.19 130,725
2017-03-20 $34.20 $34.21 $34.03 $34.03 $26.25 11,900
2017-03-17 $34.06 $34.25 $33.95 $34.21 $26.39 10,900
2017-03-16 $34.45 $34.45 $34.06 $34.42 $26.55 28,531
2017-03-15 $33.62 $33.85 $33.57 $33.70 $26.00 20,309
2017-03-14 $33.63 $33.67 $33.43 $33.61 $25.93 24,727
2017-03-13 $33.73 $33.99 $33.73 $33.83 $26.10 23,214
2017-03-10 $33.68 $33.96 $33.61 $33.82 $26.09 21,846
2017-03-09 $33.10 $33.17 $32.92 $32.99 $25.45 9,095
2017-03-08 $32.22 $32.22 $31.97 $32.03 $24.71 13,845
2017-03-07 $31.52 $31.78 $31.52 $31.65 $24.41 11,305
2017-03-06 $31.73 $31.77 $31.55 $31.64 $24.41 12,941
2017-03-03 $31.89 $32.05 $31.58 $32.04 $24.72 15,409
2017-03-02 $31.24 $31.27 $31.09 $31.20 $24.07 12,222
2017-03-01 $31.20 $31.50 $31.20 $31.40 $24.22 12,553
2017-02-28 $30.49 $30.67 $30.45 $30.59 $23.60 34,580
2017-02-27 $30.48 $30.50 $30.30 $30.47 $23.50 16,677
2017-02-24 $29.90 $30.19 $29.87 $30.19 $23.29 10,380
2017-02-23 $30.59 $30.71 $30.49 $30.61 $23.61 8,352
2017-02-22 $30.43 $30.84 $30.29 $30.68 $23.67 11,690
2017-02-21 $30.90 $30.91 $30.65 $30.73 $23.71 19,886
2017-02-17 $30.97 $30.99 $30.82 $30.87 $23.81 11,284
2017-02-16 $31.41 $31.41 $31.11 $31.28 $24.13 12,522
2017-02-15 $31.26 $31.47 $31.24 $31.27 $24.12 9,187
2017-02-14 $30.82 $31.10 $30.82 $31.09 $23.98 9,406
2017-02-13 $30.93 $31.04 $30.88 $31.04 $23.94 13,527
2017-02-10 $30.87 $31.00 $30.78 $30.96 $23.88 13,331
2017-02-09 $31.55 $31.55 $31.17 $31.23 $24.09 8,936
2017-02-08 $31.57 $31.60 $31.23 $31.53 $24.32 12,495
2017-02-07 $31.89 $31.98 $31.74 $31.85 $24.57 15,170
2017-02-06 $32.44 $32.44 $32.12 $32.28 $24.90 8,502
2017-02-03 $32.61 $32.82 $32.51 $32.71 $25.23 25,919
2017-02-02 $32.72 $32.72 $32.43 $32.53 $25.09 9,533
2017-02-01 $32.71 $32.75 $32.47 $32.62 $25.16 16,167
2017-01-31 $32.49 $32.57 $32.30 $32.57 $25.12 10,459
2017-01-30 $32.06 $32.54 $32.04 $32.52 $25.09 14,527
2017-01-27 $32.86 $32.88 $32.70 $32.88 $25.36 123,699
2017-01-26 $32.82 $32.86 $32.48 $32.65 $25.19 585,713
2017-01-25 $32.27 $32.80 $32.27 $32.78 $25.29 32,631
2017-01-24 $31.78 $31.89 $31.62 $31.69 $24.45 28,931
2017-01-23 $31.44 $31.59 $31.28 $31.41 $24.23 12,501
2017-01-20 $31.99 $31.99 $31.68 $31.80 $24.53 71,776
2017-01-19 $31.51 $31.62 $31.43 $31.62 $24.39 57,104
2017-01-18 $31.29 $31.44 $31.22 $31.38 $24.21 10,250
2017-01-17 $31.78 $31.79 $31.40 $31.46 $24.27 24,289
2017-01-13 $31.89 $32.05 $31.62 $31.71 $24.46 19,289
2017-01-12 $31.67 $31.67 $31.26 $31.45 $24.26 155,969
2017-01-11 $31.45 $31.72 $31.37 $31.69 $24.45 320,967
2017-01-10 $32.00 $32.08 $31.84 $31.92 $24.62 267,699
2017-01-09 $31.24 $31.70 $31.24 $31.52 $24.31 17,715
2017-01-06 $32.07 $32.30 $31.95 $32.05 $24.72 22,054
2017-01-05 $32.19 $32.29 $32.06 $32.27 $24.89 20,138
2017-01-04 $31.90 $32.30 $31.90 $32.25 $24.88 10,273
2017-01-03 $31.97 $32.20 $31.85 $32.02 $24.70 16,442
2016-12-30 $31.04 $31.15 $30.75 $30.99 $23.90 9,558
2016-12-29 $30.91 $30.91 $30.66 $30.84 $23.79 22,114
2016-12-28 $30.71 $30.89 $30.64 $30.74 $23.71 9,940
2016-12-27 $31.17 $31.24 $31.13 $31.18 $24.05 8,122
2016-12-23 $31.01 $31.13 $30.99 $31.06 $23.96 9,539
2016-12-22 $31.27 $31.27 $30.99 $30.99 $23.91 42,781
2016-12-21 $31.06 $31.29 $31.06 $31.22 $24.08 20,923
2016-12-20 $31.01 $31.10 $30.94 $31.08 $23.98 14,491
2016-12-19 $31.15 $31.15 $30.84 $30.91 $23.84 13,037
2016-12-16 $31.64 $31.74 $31.50 $31.53 $24.32 13,633
2016-12-15 $31.77 $31.84 $31.45 $31.59 $24.37 33,302
2016-12-14 $31.87 $32.03 $31.41 $31.41 $24.23 7,943
2016-12-13 $31.71 $31.98 $31.66 $31.86 $24.58 46,007
2016-12-12 $31.77 $31.77 $31.38 $31.40 $24.22 150,337
2016-12-09 $31.38 $31.55 $31.13 $31.45 $24.26 9,380
2016-12-08 $32.14 $32.73 $32.14 $32.39 $24.99 16,511
2016-12-07 $31.62 $32.00 $31.48 $31.91 $24.62 15,021
2016-12-06 $31.72 $32.41 $31.56 $32.33 $24.94 12,425
2016-12-05 $30.89 $31.18 $30.84 $31.16 $24.04 18,266
2016-12-02 $30.21 $30.50 $30.21 $30.47 $23.50 14,352
2016-12-01 $30.51 $30.74 $30.48 $30.63 $23.63 13,691
2016-11-30 $29.87 $30.05 $29.82 $30.05 $23.18 20,001
2016-11-29 $29.46 $29.76 $29.46 $29.76 $22.96 18,742
2016-11-28 $29.56 $29.62 $29.35 $29.41 $22.69 21,212
2016-11-25 $29.74 $30.06 $29.74 $29.95 $23.10 13,536
2016-11-23 $29.88 $30.18 $29.88 $30.13 $23.24 13,058
2016-11-22 $30.48 $30.51 $30.28 $30.33 $23.01 14,769
2016-11-21 $29.73 $29.93 $29.72 $29.90 $22.69 18,411
2016-11-18 $29.65 $29.71 $29.47 $29.63 $22.48 20,026
2016-11-17 $29.42 $29.78 $29.38 $29.67 $22.51 419,878
2016-11-16 $29.67 $29.72 $29.28 $29.40 $22.31 393,631
2016-11-15 $29.98 $30.20 $29.98 $30.20 $22.92 28,023
2016-11-14 $30.74 $30.96 $30.58 $30.73 $23.32 18,195
2016-11-11 $31.14 $31.50 $31.08 $31.50 $23.90 18,311
2016-11-10 $31.79 $32.20 $31.36 $31.97 $24.26 23,466
2016-11-09 $31.77 $32.24 $31.64 $32.24 $24.21 25,287
2016-11-08 $30.29 $30.93 $30.29 $30.66 $23.02 19,075
2016-11-07 $30.44 $30.44 $30.29 $30.35 $22.79 9,367
2016-11-04 $30.13 $30.44 $30.06 $30.06 $22.57 22,041
2016-11-03 $30.51 $30.68 $30.49 $30.57 $22.95 24,563
2016-11-02 $29.99 $30.12 $29.91 $30.11 $22.61 55,208
2016-11-01 $30.34 $30.42 $30.07 $30.16 $22.64 173,927
2016-10-31 $30.31 $30.47 $30.10 $30.45 $22.86 14,987
2016-10-28 $30.20 $30.35 $30.07 $30.24 $22.70 103,907
2016-10-27 $30.00 $30.14 $30.00 $30.11 $22.60 165,274
2016-10-26 $29.24 $29.33 $29.12 $29.21 $21.93 11,949
2016-10-25 $29.03 $29.15 $28.99 $29.11 $21.86 19,216
2016-10-24 $29.31 $29.31 $29.10 $29.10 $21.85 15,703
2016-10-21 $28.29 $28.41 $28.21 $28.39 $21.32 164,520
2016-10-20 $29.19 $29.38 $29.11 $29.19 $21.92 11,521
2016-10-19 $29.06 $29.15 $28.96 $28.96 $21.74 39,052
2016-10-18 $29.43 $29.63 $29.40 $29.43 $22.10 14,205
2016-10-17 $29.11 $29.11 $29.00 $29.09 $21.84 11,084
2016-10-14 $28.97 $28.97 $28.63 $28.82 $21.64 15,807
2016-10-13 $28.47 $28.80 $28.47 $28.73 $21.57 21,720
2016-10-12 $28.90 $29.12 $28.84 $28.94 $21.73 23,402
2016-10-11 $29.26 $29.33 $29.00 $29.00 $21.77 46,260
2016-10-10 $29.92 $30.11 $29.92 $29.97 $22.50 263,894
2016-10-07 $30.23 $30.42 $30.11 $30.33 $22.77 120,470
2016-10-06 $30.73 $30.74 $30.34 $30.38 $22.81 9,002
2016-10-05 $29.89 $30.27 $29.89 $30.27 $22.73 14,113
2016-10-04 $28.86 $28.93 $28.65 $28.65 $21.51 17,243
2016-10-03 $28.72 $28.90 $28.71 $28.75 $21.59 25,801
2016-09-30 $28.65 $29.18 $28.46 $29.08 $21.83 16,349
2016-09-29 $28.88 $28.89 $27.84 $28.01 $21.03 23,230
2016-09-28 $29.12 $29.25 $28.95 $29.20 $21.92 7,726
2016-09-27 $28.59 $28.98 $28.59 $28.93 $21.72 27,611
2016-09-26 $29.36 $29.56 $29.34 $29.42 $22.09 8,128
2016-09-23 $29.91 $30.05 $29.81 $29.90 $22.45 9,955
2016-09-22 $30.76 $30.82 $30.38 $30.41 $22.83 18,789
2016-09-21 $30.35 $30.53 $30.07 $30.38 $22.81 97,344
2016-09-20 $29.41 $29.41 $29.17 $29.26 $21.97 24,950
2016-09-19 $29.40 $29.42 $29.05 $29.22 $21.94 15,005
2016-09-16 $29.21 $29.24 $29.04 $29.19 $21.92 18,022
2016-09-15 $29.48 $29.70 $29.47 $29.60 $22.23 11,617
2016-09-14 $29.19 $29.44 $29.17 $29.17 $21.90 12,442
2016-09-13 $29.65 $29.67 $29.25 $29.28 $21.98 31,569
2016-09-12 $29.71 $30.26 $29.69 $30.26 $22.72 22,024
2016-09-09 $30.35 $30.35 $29.91 $29.91 $22.46 12,275
2016-09-08 $30.26 $30.49 $30.20 $30.36 $22.79 22,403
2016-09-07 $30.28 $30.33 $30.16 $30.20 $22.67 332,168
2016-09-06 $30.41 $30.41 $30.20 $30.24 $22.70 19,526
2016-09-02 $30.29 $30.46 $30.20 $30.40 $22.82 17,798
2016-09-01 $30.03 $30.04 $29.69 $29.89 $22.44 32,467
2016-08-31 $29.61 $29.67 $29.44 $29.55 $22.19 137,373
2016-08-30 $29.37 $29.46 $29.32 $29.45 $22.11 11,225
2016-08-29 $29.11 $29.24 $29.03 $29.15 $21.89 12,167
2016-08-26 $29.55 $29.55 $28.92 $29.20 $21.92 16,796
2016-08-25 $29.61 $29.64 $29.36 $29.36 $22.04 62,674
2016-08-24 $29.49 $29.73 $29.48 $29.59 $22.22 24,373
2016-08-23 $28.85 $29.25 $28.85 $29.05 $21.81 19,240
2016-08-22 $28.40 $28.68 $28.32 $28.68 $21.53 27,058
2016-08-19 $28.05 $28.24 $27.90 $28.21 $21.18 32,722
2016-08-18 $28.08 $28.32 $28.07 $28.20 $21.17 27,341
2016-08-17 $27.86 $28.25 $27.80 $28.13 $21.12 29,744
2016-08-16 $28.12 $28.25 $28.05 $28.15 $21.13 20,269
2016-08-15 $28.17 $28.40 $28.17 $28.30 $21.24 36,153
2016-08-12 $28.49 $28.54 $28.32 $28.32 $21.26 25,259
2016-08-11 $28.38 $28.51 $28.17 $28.18 $21.16 15,441
2016-08-10 $26.85 $26.91 $26.81 $26.85 $20.16 8,276
2016-08-09 $26.31 $26.58 $26.31 $26.52 $19.91 18,772
2016-08-08 $26.04 $26.10 $25.98 $26.06 $19.57 25,748
2016-08-05 $25.74 $26.15 $25.74 $26.02 $19.53 34,283
2016-08-04 $25.91 $25.91 $25.64 $25.74 $19.33 17,633
2016-08-03 $25.35 $25.49 $25.30 $25.38 $19.05 19,700
2016-08-02 $24.96 $24.96 $24.57 $24.73 $18.57 27,826
2016-08-01 $25.88 $25.92 $25.55 $25.57 $19.20 29,945
2016-07-29 $26.00 $26.01 $25.71 $25.97 $19.50 15,127
2016-07-28 $25.03 $25.33 $25.03 $25.22 $18.94 22,150
2016-07-27 $25.43 $25.54 $25.22 $25.54 $19.18 14,586
2016-07-26 $25.05 $25.05 $24.85 $24.94 $18.73 32,971
2016-07-25 $24.70 $24.70 $24.49 $24.56 $18.44 74,933
2016-07-22 $24.87 $24.87 $24.73 $24.82 $18.64 18,220
2016-07-21 $24.93 $24.96 $24.59 $24.71 $18.55 44,858
2016-07-20 $24.96 $25.01 $24.87 $24.91 $18.70 38,862
2016-07-19 $24.53 $24.83 $24.53 $24.74 $18.58 110,394
2016-07-18 $24.61 $24.98 $24.61 $24.77 $18.60 39,117
2016-07-15 $25.07 $25.07 $24.68 $24.80 $18.62 20,200
2016-07-14 $24.84 $25.17 $24.84 $25.00 $18.77 41,844
2016-07-13 $23.91 $24.00 $23.82 $23.83 $17.89 23,795
2016-07-12 $24.24 $24.33 $24.13 $24.24 $18.20 40,419
2016-07-11 $23.33 $23.49 $23.33 $23.45 $17.61 47,635
2016-07-08 $22.87 $23.15 $22.62 $23.11 $17.35 101,234
2016-07-07 $22.22 $22.24 $21.85 $21.93 $16.47 45,774
2016-07-06 $22.36 $22.36 $21.75 $22.24 $16.70 40,790
2016-07-05 $23.05 $23.15 $22.80 $22.89 $17.19 23,029
2016-07-01 $24.21 $24.24 $24.09 $24.09 $18.09 25,370
2016-06-30 $24.14 $24.70 $24.04 $24.64 $18.50 52,820
2016-06-29 $24.31 $24.34 $24.11 $24.20 $18.17 19,566
2016-06-28 $23.75 $24.15 $23.65 $23.95 $17.98 46,187
2016-06-27 $22.55 $22.55 $21.98 $22.26 $16.71 45,778
2016-06-24 $25.30 $25.41 $24.51 $24.89 $18.69 16,976
2016-06-23 $29.57 $30.00 $29.54 $30.00 $22.52 12,386
2016-06-22 $29.10 $29.28 $28.90 $29.00 $21.77 12,926
2016-06-21 $28.81 $28.94 $28.62 $28.77 $21.60 13,366
2016-06-20 $28.80 $28.82 $28.62 $28.69 $21.54 25,359
2016-06-17 $28.00 $28.17 $27.77 $28.05 $21.06 59,672
2016-06-16 $26.21 $26.96 $26.03 $26.96 $20.24 48,164
2016-06-15 $27.12 $27.41 $27.03 $27.03 $20.29 62,914
2016-06-14 $27.75 $27.75 $27.26 $27.47 $20.62 34,328
2016-06-13 $28.24 $28.27 $28.08 $28.13 $21.12 15,088
2016-06-10 $29.60 $29.61 $29.12 $29.12 $21.86 29,207
2016-06-09 $30.07 $30.16 $30.00 $30.16 $22.64 20,722
2016-06-08 $30.20 $30.40 $30.14 $30.33 $22.77 133,983
2016-06-07 $30.29 $30.35 $30.17 $30.17 $22.65 14,001
2016-06-06 $29.73 $29.82 $29.62 $29.77 $22.35 81,110
2016-06-03 $29.74 $29.93 $29.67 $29.92 $22.46 13,390
2016-06-02 $29.50 $29.67 $29.50 $29.65 $22.26 41,808
2016-06-01 $29.60 $29.72 $29.57 $29.63 $22.25 19,500
2016-05-31 $29.91 $29.91 $29.35 $29.39 $22.07 18,771
2016-05-27 $29.79 $29.93 $29.70 $29.76 $22.34 17,098
2016-05-26 $29.93 $29.95 $29.84 $29.90 $22.45 14,872
2016-05-25 $29.34 $29.55 $29.34 $29.45 $22.11 11,360
2016-05-24 $29.35 $29.37 $29.18 $29.26 $21.97 15,394
2016-05-23 $27.98 $28.10 $27.91 $27.97 $21.00 19,537
2016-05-20 $27.85 $28.02 $27.83 $27.88 $20.93 24,366
2016-05-19 $27.90 $27.90 $27.40 $27.60 $20.72 16,278
2016-05-18 $26.98 $27.90 $26.98 $27.73 $20.82 28,143
2016-05-17 $27.44 $27.45 $27.18 $27.28 $20.48 13,327
2016-05-16 $27.80 $28.00 $27.80 $27.91 $20.95 21,448
2016-05-13 $27.48 $27.56 $27.21 $27.45 $20.61 44,658
2016-05-12 $27.90 $27.90 $27.07 $27.21 $20.43 17,745
2016-05-11 $25.86 $26.08 $25.85 $25.85 $19.41 18,748
2016-05-10 $26.26 $26.40 $26.11 $26.30 $19.75 25,858
2016-05-09 $26.27 $26.27 $26.02 $26.13 $19.62 19,161
2016-05-06 $26.15 $26.45 $26.15 $26.36 $19.79 10,765
2016-05-05 $26.21 $26.30 $26.00 $26.07 $19.57 18,616
2016-05-04 $27.04 $27.07 $26.64 $26.74 $20.08 20,886
2016-05-03 $27.41 $27.41 $27.15 $27.20 $20.42 26,787
2016-05-02 $27.98 $28.08 $27.93 $27.98 $21.01 16,451
2016-04-29 $28.16 $28.17 $27.95 $28.13 $21.12 21,167
2016-04-28 $28.12 $28.22 $28.02 $28.13 $21.12 18,560
2016-04-27 $28.00 $28.10 $27.86 $28.10 $21.10 14,067
2016-04-26 $27.95 $27.95 $27.80 $27.94 $20.98 12,742
2016-04-25 $27.47 $27.50 $27.32 $27.38 $20.56 12,510
2016-04-22 $27.91 $28.01 $27.87 $27.89 $20.94 40,178
2016-04-21 $27.03 $27.10 $26.92 $26.93 $20.22 26,610
2016-04-20 $26.88 $26.88 $26.60 $26.72 $20.06 23,261
2016-04-19 $27.16 $27.20 $26.76 $26.96 $20.24 57,656
2016-04-18 $26.94 $27.23 $26.94 $27.16 $20.39 61,577
2016-04-15 $27.13 $27.17 $27.00 $27.16 $20.39 541,754
2016-04-14 $27.25 $27.37 $27.14 $27.21 $20.43 27,787
2016-04-13 $27.39 $27.39 $27.14 $27.31 $20.50 25,789
2016-04-12 $26.71 $26.76 $26.37 $26.62 $19.99 17,637
2016-04-11 $26.87 $27.10 $26.70 $26.70 $20.05 27,750
2016-04-08 $26.44 $26.44 $26.23 $26.24 $19.70 16,939
2016-04-07 $25.81 $25.88 $25.56 $25.63 $19.24 21,531
2016-04-06 $26.07 $26.34 $26.07 $26.21 $19.68 11,496
2016-04-05 $25.84 $26.02 $25.78 $25.80 $19.37 27,389
2016-04-04 $26.42 $26.42 $26.22 $26.27 $19.72 24,444
2016-04-01 $26.06 $26.16 $26.06 $26.14 $19.62 18,056
2016-03-31 $25.81 $25.88 $25.57 $25.75 $19.33 22,821
2016-03-30 $26.10 $26.31 $26.04 $26.24 $19.70 21,063
2016-03-29 $25.57 $26.15 $25.57 $26.11 $19.60 59,085
2016-03-28 $25.50 $25.83 $25.50 $25.75 $19.33 28,874
2016-03-24 $25.53 $25.67 $25.51 $25.56 $19.19 27,894
2016-03-23 $26.03 $26.16 $25.90 $25.95 $19.48 10,551
2016-03-22 $26.09 $26.17 $26.02 $26.12 $19.61 46,161
2016-03-21 $26.53 $26.53 $26.17 $26.20 $19.67 30,434
2016-03-18 $26.39 $26.43 $26.19 $26.25 $19.71 54,170
2016-03-17 $26.02 $26.20 $25.87 $26.08 $19.58 59,621
2016-03-16 $26.34 $26.89 $26.34 $26.88 $20.18 27,039
2016-03-15 $27.03 $27.15 $26.97 $27.08 $20.33 21,276
2016-03-14 $27.64 $27.64 $27.42 $27.48 $20.63 25,190
2016-03-11 $27.62 $28.11 $27.62 $28.11 $21.11 23,418
2016-03-10 $27.64 $27.64 $26.99 $27.42 $20.59 30,068
2016-03-09 $26.79 $26.82 $26.64 $26.64 $20.00 27,927
2016-03-08 $26.55 $26.62 $26.43 $26.50 $19.89 35,116
2016-03-07 $26.62 $27.00 $26.62 $27.00 $20.27 16,273
2016-03-04 $27.98 $27.99 $27.76 $27.90 $20.95 52,060
2016-03-03 $27.86 $27.98 $27.78 $27.85 $20.91 36,836
2016-03-02 $27.52 $28.01 $27.51 $27.91 $20.96 48,026
2016-03-01 $26.82 $27.47 $26.82 $27.45 $20.61 148,297
2016-02-29 $26.46 $26.54 $24.47 $26.37 $19.80 64,620
2016-02-26 $26.62 $26.68 $26.41 $26.57 $19.95 85,817
2016-02-25 $26.09 $26.35 $26.00 $26.21 $19.68 28,258
2016-02-24 $25.21 $25.74 $25.16 $25.74 $19.33 26,094
2016-02-23 $26.10 $26.10 $25.48 $25.48 $19.13 32,578
2016-02-22 $25.81 $26.11 $25.81 $26.02 $19.53 18,265
2016-02-19 $25.43 $25.73 $25.43 $25.66 $19.27 34,747
2016-02-18 $25.83 $25.85 $25.15 $25.38 $19.06 17,056
2016-02-17 $27.67 $27.78 $27.40 $27.66 $20.76 38,013
2016-02-16 $27.02 $27.14 $26.85 $27.14 $20.38 39,805
2016-02-12 $25.74 $26.20 $25.74 $26.20 $19.67 24,047
2016-02-11 $25.88 $26.02 $25.52 $25.79 $19.36 51,934
2016-02-10 $26.56 $26.64 $26.31 $26.48 $19.88 17,523
2016-02-09 $25.04 $25.74 $25.04 $25.61 $19.23 43,310
2016-02-08 $26.26 $26.27 $25.85 $26.27 $19.72 20,471
2016-02-05 $27.68 $27.69 $27.06 $27.21 $20.43 20,122
2016-02-04 $27.61 $27.98 $27.61 $27.72 $20.81 12,735
2016-02-03 $27.22 $27.35 $26.69 $27.26 $20.47 20,892
2016-02-02 $28.30 $28.30 $27.38 $27.38 $20.56 33,081
2016-02-01 $28.29 $28.50 $28.20 $28.45 $21.36 20,898
2016-01-29 $28.35 $28.67 $28.35 $28.67 $21.53 16,590
2016-01-28 $27.64 $27.77 $27.27 $27.36 $20.54 35,486
2016-01-27 $27.74 $27.90 $27.30 $27.50 $20.65 26,434
2016-01-26 $28.32 $28.60 $28.32 $28.55 $21.44 25,328
2016-01-25 $27.71 $28.00 $27.70 $27.77 $20.85 32,074
2016-01-22 $28.76 $28.86 $28.59 $28.70 $21.55 71,948
2016-01-21 $27.79 $28.51 $27.54 $28.45 $21.36 30,823
2016-01-20 $27.52 $27.58 $26.92 $27.45 $20.61 31,056
2016-01-19 $27.92 $28.01 $27.55 $27.77 $20.85 35,636
2016-01-15 $28.10 $28.45 $28.00 $28.25 $21.21 27,805
2016-01-14 $28.98 $29.57 $28.98 $29.40 $22.07 22,468
2016-01-13 $29.64 $29.67 $28.78 $29.06 $21.82 22,005
2016-01-12 $29.70 $29.80 $29.42 $29.76 $22.34 32,517
2016-01-11 $29.54 $29.62 $29.30 $29.36 $22.04 34,751
2016-01-08 $29.93 $29.93 $29.27 $29.47 $22.13 33,353
2016-01-07 $30.08 $30.26 $29.91 $30.03 $22.55 19,252
2016-01-06 $30.14 $30.71 $30.14 $30.56 $22.94 15,777
2016-01-05 $30.90 $30.91 $30.60 $30.86 $23.17 17,902
2016-01-04 $30.99 $31.22 $30.69 $31.01 $23.28 89,370
2015-12-31 $31.40 $31.57 $31.15 $31.15 $23.39 13,252
2015-12-30 $31.78 $31.80 $31.63 $31.75 $23.84 13,165
2015-12-29 $31.99 $32.05 $31.82 $31.97 $24.00 28,005
2015-12-28 $31.46 $31.56 $31.36 $31.56 $23.70 32,364
2015-12-24 $31.61 $31.67 $31.53 $31.59 $23.72 10,660
2015-12-23 $31.22 $31.55 $31.22 $31.55 $23.69 40,409
2015-12-22 $31.20 $31.33 $31.11 $31.33 $23.52 62,751
2015-12-21 $31.33 $31.38 $30.94 $31.20 $23.43 57,179
2015-12-18 $31.09 $31.26 $30.95 $31.01 $23.28 253,573
2015-12-17 $31.19 $31.22 $31.03 $31.06 $23.32 54,389
2015-12-16 $30.48 $31.12 $30.44 $31.11 $23.36 23,665
2015-12-15 $30.47 $30.61 $30.31 $30.37 $22.80 44,945
2015-12-14 $29.75 $29.84 $29.53 $29.84 $22.40 42,755
2015-12-11 $29.72 $30.01 $29.59 $29.79 $22.36 49,982
2015-12-10 $29.60 $29.63 $29.37 $29.42 $22.09 22,284
2015-12-09 $29.94 $30.15 $29.63 $29.92 $22.46 28,455
2015-12-08 $29.82 $30.26 $29.82 $30.07 $22.58 14,047
2015-12-07 $30.80 $30.80 $30.55 $30.78 $23.11 41,299
2015-12-04 $30.64 $31.25 $30.64 $31.16 $23.40 66,048
2015-12-03 $30.72 $30.78 $30.30 $30.46 $22.87 38,928
2015-12-02 $29.67 $29.74 $29.37 $29.44 $22.10 56,216
2015-12-01 $29.98 $30.10 $29.90 $30.10 $22.60 19,485
2015-11-30 $29.83 $29.85 $29.66 $29.83 $22.40 13,147
2015-11-27 $30.35 $30.35 $29.86 $29.92 $22.46 12,078
2015-11-25 $28.76 $28.81 $28.64 $28.69 $21.54 300,362
2015-11-24 $28.47 $28.93 $28.47 $28.89 $21.69 38,455
2015-11-23 $28.47 $28.49 $28.27 $28.33 $21.27 19,763
2015-11-20 $29.08 $29.08 $28.73 $28.77 $21.60 14,713
2015-11-19 $29.56 $29.60 $29.32 $29.32 $22.01 19,613
2015-11-18 $29.00 $29.25 $28.92 $29.25 $21.96 18,649
2015-11-17 $29.38 $29.38 $28.91 $28.91 $21.70 34,814
2015-11-16 $30.09 $30.44 $30.09 $30.44 $22.85 20,001
2015-11-13 $29.21 $29.40 $29.20 $29.34 $22.03 41,279
2015-11-12 $29.64 $29.68 $29.50 $29.52 $22.16 10,200
2015-11-11 $30.13 $30.13 $29.89 $29.96 $22.49 6,429
2015-11-10 $29.74 $29.86 $29.65 $29.84 $22.40 29,114
2015-11-09 $29.98 $30.08 $29.70 $30.01 $22.53 11,171
2015-11-06 $29.71 $30.19 $29.68 $30.14 $22.63 15,092
2015-11-05 $29.12 $29.12 $28.90 $28.97 $21.75 12,500
2015-11-04 $29.93 $29.93 $29.41 $29.46 $22.12 23,844
2015-11-03 $29.86 $30.10 $29.80 $30.09 $22.59 21,005
2015-11-02 $30.94 $30.98 $30.74 $30.93 $23.22 11,588
2015-10-30 $30.36 $30.60 $30.36 $30.48 $22.88 14,806
2015-10-29 $30.24 $30.32 $30.13 $30.16 $22.64 24,234
2015-10-28 $30.61 $30.96 $30.43 $30.78 $23.11 24,295
2015-10-27 $30.42 $30.54 $30.19 $30.19 $22.67 19,180
2015-10-26 $29.30 $29.57 $29.30 $29.42 $22.09 14,782
2015-10-23 $28.79 $29.18 $28.79 $29.13 $21.87 19,452
2015-10-22 $29.88 $29.97 $29.57 $29.61 $22.23 133,001
2015-10-21 $30.96 $31.12 $30.75 $30.75 $23.09 17,308
2015-10-20 $31.39 $31.46 $31.31 $31.33 $23.52 14,214
2015-10-19 $31.58 $31.58 $31.46 $31.50 $23.65 7,407
2015-10-16 $31.47 $31.58 $31.47 $31.55 $23.69 12,065
2015-10-15 $31.04 $31.25 $30.93 $31.24 $23.46 9,102
2015-10-14 $31.18 $31.28 $31.07 $31.24 $23.45 11,081
2015-10-13 $30.84 $31.10 $30.83 $30.83 $23.15 12,446
2015-10-12 $30.86 $30.89 $30.75 $30.80 $23.13 8,579
2015-10-09 $31.26 $31.47 $31.26 $31.47 $23.63 31,068
2015-10-08 $31.94 $32.07 $31.71 $31.94 $23.98 16,703
2015-10-07 $32.56 $32.65 $32.48 $32.61 $24.48 10,844
2015-10-06 $32.69 $32.78 $32.54 $32.70 $24.55 10,643
2015-10-05 $31.92 $32.33 $31.92 $32.25 $24.21 14,296
2015-10-02 $31.50 $32.05 $31.50 $32.05 $24.06 6,852
2015-10-01 $31.74 $31.76 $31.41 $31.76 $23.85 10,608
2015-09-30 $31.60 $31.65 $31.24 $31.59 $23.72 14,029
2015-09-29 $31.16 $31.34 $31.09 $31.20 $23.43 15,681
2015-09-28 $31.30 $31.73 $31.30 $31.47 $23.63 185,387
2015-09-25 $31.77 $31.97 $31.56 $31.74 $23.83 41,111
2015-09-24 $31.06 $31.44 $30.99 $31.40 $23.58 8,144
2015-09-23 $31.19 $31.34 $30.95 $31.23 $23.45 9,374
2015-09-22 $31.36 $31.54 $31.21 $31.50 $23.65 20,826
2015-09-21 $32.46 $32.46 $32.09 $32.33 $24.27 13,743
2015-09-18 $32.38 $32.66 $32.23 $32.40 $24.33 10,069
2015-09-17 $33.24 $33.54 $33.05 $33.35 $25.04 13,491
2015-09-16 $33.30 $33.37 $33.17 $33.31 $25.01 15,597
2015-09-15 $33.33 $33.62 $33.33 $33.48 $25.14 64,036
2015-09-14 $32.92 $33.03 $32.83 $32.95 $24.74 20,181
2015-09-11 $33.42 $33.60 $33.34 $33.54 $25.18 8,313
2015-09-10 $33.30 $33.47 $33.29 $33.42 $25.09 10,199
2015-09-09 $33.10 $33.15 $32.64 $32.74 $24.58 13,628
2015-09-08 $32.71 $32.74 $32.46 $32.62 $24.49 11,167
2015-09-04 $31.88 $31.91 $31.63 $31.91 $23.96 11,490
2015-09-03 $32.47 $32.66 $32.28 $32.33 $24.27 10,043
2015-09-02 $32.94 $32.94 $32.57 $32.89 $24.69 14,634
2015-09-01 $32.53 $32.74 $32.44 $32.59 $24.47 11,313
2015-08-31 $33.04 $33.17 $32.91 $33.12 $24.87 11,228

KBC Group SA NV (KBCSY) News Headlines

Recent KBC Group SA NV (KBCSY) News
Similar Companies to KBC Group SA NV (KBCSY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.