Komatsu Ltd (KMTUY) Exchange: PINK

Data as of May 3, 2024

$29.95 ($0.41) 1.39%

Komatsu Ltd - Daily Information
Click for more stock information on Komatsu Ltd.
Daily Information Data
Date May 3, 2024
Open $29.46
Previous Close $29.95
High $29.95
Low $29.46
Adjusted Open $29.46
Previous Adjusted Close $29.95
Adjusted High $29.95
Adjusted Low $29.46

About Komatsu Ltd (KMTUY)

Komatsu Ltd. engages in the development, manufacture, marketing, and sale of various industrial-use products and services under the Komatsu brand worldwide. Its Construction, Mining, and Utility Equipment segment offers excavating equipment, such as hydraulic and mini excavators, and backhoe loaders; loading equipment, including wheels and skid-steer loaders; grading and roadbed preparation equipment comprising bulldozers, motor graders, and vibratory rollers; hauling equipment consisting of off-highway and articulated dump trucks, and crawler carriers; and forestry equipment, such as harvesters, forwarders, and feller-bunchers. This segment also provides tunneling machines, including shield, tunnel-boring, and small-diameter pipe jacking machines; recycling equipment comprising mobile crushers, mobile soil recyclers, and mobile tub grinders; forklift trucks; railroad maintenance equipment; engines and components consisting of diesel engines, diesel generator sets, and hydraulic equipment; casting products, such as steel and iron castings; logistics services, including packing, warehousing, and transporting services; and equipment rental services. The company’s Industrial Machinery and Others segment offers metal forging and stamping presses comprising small-and medium-sized presses, and forging presses; sheet-metal machines, such as laser cutting machines, plasma cutting machines, press brakes, and shears; machine tools, including transfer machines, machining centers, crankshaft millers, grinding machines, and wire saws; defense systems that include ammunition and armored personnel carriers; thermoelectric modules and temperature-control equipment for semiconductor manufacturing; and commercial-use prefabricated structures and excimer laser for lithography tools in semiconductor manufacturing. Komatsu Ltd. sells its products directly, as well as through distributors and trading companies. The company was founded in 1884 and is headquartered in Tokyo, Japan.

Historical Stock Data for Komatsu Ltd (KMTUY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $29.46 $29.95 $29.46 $29.95 $29.95 39,833
2024-05-02 $29.49 $29.56 $29.42 $29.54 $29.54 69,686
2024-05-01 $29.36 $29.76 $29.31 $29.42 $29.42 77,698
2024-04-30 $29.79 $30.16 $29.78 $29.78 $29.78 755,444
2024-04-29 $27.99 $28.46 $27.86 $28.32 $28.32 105,766
2024-04-26 $27.98 $28.62 $27.65 $27.98 $27.98 268,831
2024-04-25 $28.00 $28.00 $27.22 $27.36 $27.36 87,777
2024-04-24 $28.86 $29.27 $28.86 $29.21 $29.21 49,017
2024-04-23 $28.54 $29.06 $28.54 $29.02 $29.02 73,204
2024-04-22 $28.74 $28.98 $28.64 $28.98 $28.98 60,292
2024-04-19 $28.13 $28.61 $28.13 $28.34 $28.34 52,897
2024-04-18 $27.75 $28.70 $27.75 $28.44 $28.44 144,756
2024-04-17 $27.98 $28.28 $27.95 $28.08 $28.08 134,767
2024-04-16 $28.77 $28.91 $28.69 $28.79 $28.79 52,673
2024-04-15 $29.27 $29.76 $29.15 $29.22 $29.22 65,996
2024-04-12 $28.75 $29.63 $28.75 $29.37 $29.37 40,290
2024-04-11 $28.69 $29.78 $28.69 $29.75 $29.75 62,992
2024-04-10 $29.36 $30.26 $29.18 $29.34 $29.34 93,725
2024-04-09 $30.23 $30.27 $29.98 $30.14 $30.14 61,358
2024-04-08 $30.16 $30.49 $30.10 $30.14 $30.14 61,358
2024-04-05 $29.36 $29.83 $29.36 $29.64 $29.64 43,723
2024-04-04 $30.35 $30.35 $29.62 $29.85 $29.85 193,433
2024-04-03 $30.48 $30.48 $29.17 $29.85 $29.85 193,433
2024-04-02 $29.04 $29.04 $28.76 $28.89 $28.89 36,720
2024-04-01 $29.28 $29.42 $29.24 $29.32 $29.32 68,826
2024-03-28 $28.77 $29.67 $28.77 $29.57 $29.57 44,201
2024-03-27 $29.35 $29.55 $29.21 $29.55 $29.55 74,916
2024-03-26 $29.20 $29.88 $29.20 $29.67 $29.67 66,697
2024-03-25 $29.80 $29.80 $28.35 $29.25 $29.25 75,688
2024-03-22 $30.67 $30.67 $29.65 $29.66 $29.66 84,624
2024-03-21 $30.44 $30.67 $30.39 $30.59 $30.59 45,113
2024-03-20 $29.35 $30.12 $29.35 $29.99 $29.99 25,324
2024-03-19 $29.05 $29.88 $29.05 $29.78 $29.78 50,074
2024-03-18 $29.29 $29.31 $29.17 $29.30 $29.30 42,215
2024-03-15 $28.52 $28.97 $28.52 $28.82 $28.82 56,507
2024-03-14 $28.54 $28.56 $28.19 $28.35 $28.35 71,318
2024-03-13 $28.17 $28.49 $28.17 $28.35 $28.35 71,318
2024-03-12 $28.76 $29.05 $28.72 $29.01 $29.01 40,307
2024-03-11 $28.39 $28.39 $28.15 $28.17 $28.17 46,230
2024-03-08 $29.90 $29.90 $29.45 $29.52 $29.52 39,388
2024-03-07 $30.18 $30.18 $29.63 $30.11 $30.11 40,989
2024-03-06 $30.50 $30.93 $30.41 $30.82 $30.82 52,693
2024-03-05 $29.74 $30.35 $29.74 $30.02 $30.02 57,942
2024-03-04 $29.43 $29.56 $29.40 $29.54 $29.54 39,136
2024-03-01 $28.80 $29.40 $28.80 $29.31 $29.31 125,307
2024-02-29 $29.01 $29.13 $28.85 $28.99 $28.99 48,260
2024-02-28 $29.29 $29.29 $29.09 $29.11 $29.11 40,346
2024-02-27 $28.86 $29.18 $28.86 $29.16 $29.16 44,249
2024-02-26 $28.48 $28.99 $28.48 $28.81 $28.81 75,964
2024-02-23 $28.75 $28.75 $28.55 $28.59 $28.59 59,123
2024-02-22 $28.17 $28.69 $28.17 $28.56 $28.56 103,091
2024-02-21 $28.60 $28.60 $28.11 $28.47 $28.47 45,595
2024-02-20 $28.61 $28.90 $28.61 $28.71 $28.71 46,032
2024-02-16 $28.16 $29.00 $28.16 $28.81 $28.81 96,756
2024-02-15 $28.00 $28.93 $28.00 $28.90 $28.90 52,264
2024-02-14 $28.69 $28.69 $28.46 $28.68 $28.68 59,000
2024-02-13 $28.88 $28.88 $28.40 $28.49 $28.49 192,086
2024-02-12 $29.10 $29.69 $28.97 $28.99 $28.99 47,004
2024-02-09 $28.56 $29.13 $28.56 $28.97 $28.97 536,999
2024-02-08 $29.15 $29.15 $28.77 $29.12 $29.12 499,631
2024-02-07 $28.91 $29.23 $28.91 $29.14 $29.14 432,016
2024-02-06 $28.96 $29.29 $28.95 $29.08 $29.08 529,381
2024-02-05 $28.66 $29.69 $28.66 $28.93 $28.93 149,263
2024-02-02 $28.05 $28.49 $28.05 $28.40 $28.40 209,713
2024-02-01 $28.20 $28.31 $28.02 $28.22 $28.22 417,850
2024-01-31 $28.57 $28.80 $28.32 $28.42 $28.42 127,074
2024-01-30 $26.88 $27.26 $26.88 $26.98 $26.98 75,818
2024-01-29 $26.72 $26.87 $26.53 $26.86 $26.86 93,303
2024-01-26 $26.26 $26.68 $26.10 $26.59 $26.59 68,074
2024-01-25 $26.37 $26.78 $26.37 $26.57 $26.57 101,123
2024-01-24 $26.44 $26.73 $26.43 $26.59 $26.59 42,484
2024-01-23 $26.93 $26.93 $26.55 $26.73 $26.73 100,236
2024-01-22 $27.00 $27.34 $26.85 $27.22 $27.22 190,369
2024-01-19 $26.38 $26.88 $26.38 $26.87 $26.87 87,190
2024-01-18 $26.62 $26.73 $26.48 $26.65 $26.65 88,621
2024-01-17 $26.31 $26.50 $26.31 $26.39 $26.39 61,199
2024-01-16 $26.54 $26.62 $26.41 $26.47 $26.47 121,570
2024-01-12 $26.79 $26.79 $26.61 $26.61 $26.61 106,648
2024-01-11 $26.79 $26.81 $26.52 $26.75 $26.75 137,058
2024-01-10 $26.72 $26.73 $26.56 $26.64 $26.64 208,557
2024-01-09 $26.22 $26.31 $26.13 $26.23 $26.23 71,673
2024-01-08 $26.77 $26.80 $26.00 $26.80 $26.80 180,030
2024-01-05 $26.08 $27.15 $25.72 $26.40 $26.40 53,353
2024-01-04 $25.98 $26.13 $25.73 $26.01 $26.01 118,836
2024-01-03 $25.72 $25.72 $25.39 $25.59 $25.59 57,843
2024-01-02 $25.95 $25.96 $25.67 $25.82 $25.82 169,967
2023-12-29 $25.95 $26.09 $25.95 $25.96 $25.96 48,493
2023-12-28 $26.05 $26.10 $25.95 $26.00 $26.00 65,670
2023-12-27 $25.32 $26.02 $25.32 $25.97 $25.97 46,843
2023-12-26 $24.93 $26.50 $24.93 $26.14 $26.14 105,022
2023-12-22 $25.21 $26.10 $25.21 $26.07 $26.07 79,076
2023-12-21 $26.23 $26.23 $25.03 $26.17 $26.17 117,192
2023-12-20 $25.59 $26.13 $25.17 $25.70 $25.70 102,261
2023-12-19 $25.25 $25.61 $25.25 $25.45 $25.45 62,753
2023-12-18 $24.51 $25.19 $24.51 $25.12 $25.12 98,790
2023-12-15 $25.25 $25.67 $25.14 $25.16 $25.16 190,172
2023-12-14 $25.60 $25.60 $24.20 $24.85 $24.85 373,033
2023-12-13 $24.09 $25.24 $24.09 $25.24 $25.24 224,809
2023-12-12 $24.56 $24.80 $24.39 $24.71 $24.71 78,951
2023-12-11 $25.07 $25.07 $24.79 $24.88 $24.88 223,694
2023-12-08 $24.90 $24.90 $24.35 $24.65 $24.65 137,417
2023-12-07 $25.25 $25.27 $24.97 $25.22 $25.22 140,425
2023-12-06 $25.32 $25.38 $25.07 $25.13 $25.13 107,890
2023-12-05 $25.34 $25.44 $25.26 $25.31 $25.31 97,598
2023-12-04 $25.18 $25.75 $25.18 $25.51 $25.51 104,757
2023-12-01 $25.58 $25.90 $25.30 $25.82 $25.82 98,293
2023-11-30 $25.48 $25.57 $25.41 $25.49 $25.49 108,477
2023-11-29 $25.50 $25.50 $25.18 $25.32 $25.32 75,219
2023-11-28 $25.85 $25.85 $25.35 $25.52 $25.52 94,715
2023-11-27 $25.67 $25.67 $24.76 $25.65 $25.65 96,563
2023-11-24 $25.89 $26.00 $25.81 $25.97 $25.97 124,856
2023-11-22 $25.76 $25.81 $25.55 $25.75 $25.75 62,997
2023-11-21 $25.62 $25.62 $25.30 $25.38 $25.38 89,283
2023-11-20 $25.52 $25.68 $25.51 $25.66 $25.66 141,702
2023-11-17 $25.47 $25.60 $25.02 $25.59 $25.59 90,214
2023-11-16 $24.64 $24.77 $24.41 $24.51 $24.51 138,431
2023-11-15 $24.51 $24.80 $24.51 $24.65 $24.65 105,518
2023-11-14 $24.63 $24.93 $24.59 $24.93 $24.93 110,990
2023-11-13 $24.15 $24.42 $23.95 $24.38 $24.38 111,439
2023-11-10 $24.05 $24.20 $23.78 $24.20 $24.20 115,631
2023-11-09 $24.01 $24.14 $23.66 $23.77 $23.77 194,831
2023-11-08 $23.50 $23.50 $23.26 $23.29 $23.29 125,650
2023-11-07 $24.06 $24.06 $23.76 $23.91 $23.91 144,785
2023-11-06 $24.08 $24.41 $24.07 $24.15 $24.15 95,137
2023-11-03 $24.21 $24.37 $24.18 $24.28 $24.28 112,425
2023-11-02 $23.58 $23.98 $23.58 $23.95 $23.95 154,534
2023-11-01 $22.39 $23.29 $22.39 $23.25 $23.25 284,433
2023-10-31 $23.24 $23.40 $22.60 $22.76 $22.76 445,811
2023-10-30 $23.00 $23.00 $22.47 $22.89 $22.89 102,590
2023-10-27 $24.74 $24.74 $24.02 $24.15 $24.15 83,466
2023-10-26 $24.46 $24.57 $24.30 $24.31 $24.31 128,299
2023-10-25 $24.73 $25.01 $24.73 $24.75 $24.75 66,105
2023-10-24 $24.10 $24.65 $24.10 $24.60 $24.60 106,985
2023-10-23 $24.75 $24.91 $24.60 $24.75 $24.75 75,102
2023-10-20 $24.60 $25.45 $24.60 $25.17 $25.17 126,966
2023-10-19 $24.99 $25.26 $24.88 $24.91 $24.91 170,969
2023-10-18 $25.31 $25.35 $24.85 $24.85 $24.85 225,972
2023-10-17 $25.58 $25.89 $25.54 $25.78 $25.78 245,435
2023-10-16 $25.80 $25.89 $25.42 $25.78 $25.78 368,980
2023-10-13 $25.44 $25.67 $25.27 $25.41 $25.41 337,868
2023-10-12 $24.97 $25.80 $24.97 $25.48 $25.48 258,580
2023-10-11 $24.98 $25.90 $24.96 $25.45 $25.45 237,015
2023-10-10 $25.12 $26.15 $25.12 $26.00 $26.00 100,869
2023-10-09 $25.20 $26.14 $25.20 $25.60 $25.60 74,656
2023-10-06 $24.75 $25.49 $24.34 $25.45 $25.45 95,935
2023-10-05 $25.30 $25.30 $24.93 $25.10 $25.10 500,122
2023-10-04 $24.47 $25.27 $24.47 $25.24 $25.24 100,123
2023-10-03 $26.14 $26.14 $25.87 $25.88 $25.88 79,273
2023-10-02 $26.80 $26.97 $26.68 $26.71 $26.71 100,550
2023-09-29 $27.43 $27.43 $26.90 $26.97 $26.97 75,879
2023-09-28 $28.35 $28.35 $27.83 $28.15 $28.15 29,720
2023-09-27 $28.04 $28.46 $27.79 $28.35 $28.35 79,802
2023-09-26 $27.70 $28.69 $27.70 $28.28 $28.28 65,763
2023-09-25 $29.50 $29.50 $28.67 $28.92 $28.92 44,183
2023-09-22 $29.63 $29.67 $29.49 $29.55 $29.55 59,179
2023-09-21 $28.58 $29.84 $28.58 $29.37 $29.37 86,089
2023-09-20 $30.30 $30.44 $30.03 $30.03 $30.03 96,752
2023-09-19 $30.01 $30.80 $30.01 $30.50 $30.50 96,682
2023-09-18 $30.03 $30.10 $29.90 $30.07 $30.07 76,438
2023-09-15 $31.03 $31.03 $29.17 $29.93 $29.93 71,313
2023-09-14 $28.67 $30.21 $28.67 $30.13 $30.13 173,663
2023-09-13 $30.77 $30.77 $29.77 $29.80 $29.80 317,659
2023-09-12 $29.74 $29.90 $29.70 $29.77 $29.77 103,779
2023-09-11 $29.43 $29.73 $29.43 $29.70 $29.70 50,870
2023-09-08 $29.96 $29.96 $28.86 $29.20 $29.20 80,218
2023-09-07 $28.79 $29.19 $28.79 $28.95 $28.95 60,421
2023-09-06 $29.86 $29.86 $28.77 $28.83 $28.83 139,757
2023-09-05 $29.25 $29.34 $29.18 $29.19 $29.19 185,197
2023-09-01 $28.89 $29.19 $28.89 $29.13 $29.13 169,389
2023-08-31 $28.10 $28.59 $28.10 $28.53 $28.53 155,980
2023-08-30 $29.07 $29.07 $28.00 $28.15 $28.15 86,371
2023-08-29 $27.82 $28.40 $27.82 $28.40 $28.40 78,193
2023-08-28 $27.79 $27.91 $27.79 $27.83 $27.83 87,968
2023-08-25 $27.93 $27.93 $26.74 $27.17 $27.17 79,740
2023-08-24 $27.39 $27.39 $26.93 $26.95 $26.95 83,568
2023-08-23 $27.20 $27.80 $27.18 $27.33 $27.33 87,230
2023-08-22 $28.20 $28.20 $27.17 $27.26 $27.26 82,340
2023-08-21 $26.05 $26.87 $26.05 $26.81 $26.81 68,518
2023-08-18 $26.50 $26.97 $26.50 $26.90 $26.90 62,492
2023-08-17 $27.30 $27.30 $26.66 $26.67 $26.67 123,397
2023-08-16 $27.60 $27.66 $27.10 $27.13 $27.13 42,105
2023-08-15 $28.60 $28.60 $27.44 $27.50 $27.50 111,879
2023-08-14 $27.01 $28.05 $27.01 $27.81 $27.81 47,382
2023-08-11 $28.38 $28.42 $28.19 $28.33 $28.33 52,205
2023-08-10 $29.43 $29.43 $27.68 $28.27 $28.27 56,377
2023-08-09 $28.44 $28.44 $27.96 $28.11 $28.11 175,252
2023-08-08 $28.95 $28.95 $27.39 $28.46 $28.46 146,672
2023-08-07 $27.67 $28.37 $27.67 $28.37 $28.37 57,045
2023-08-04 $28.25 $28.30 $28.02 $28.14 $28.14 116,287
2023-08-03 $27.98 $27.98 $27.54 $27.55 $27.55 81,381
2023-08-02 $28.40 $28.58 $28.21 $28.22 $28.22 132,614
2023-08-01 $27.81 $28.92 $27.81 $28.80 $28.80 175,695
2023-07-31 $28.73 $28.76 $27.10 $28.07 $28.07 94,525
2023-07-28 $28.37 $29.18 $28.37 $28.96 $28.96 100,702
2023-07-27 $28.56 $28.75 $28.35 $28.48 $28.48 302,851
2023-07-26 $29.15 $29.15 $28.24 $28.33 $28.33 132,625
2023-07-25 $27.90 $28.18 $27.84 $28.12 $28.12 205,105
2023-07-24 $28.00 $28.65 $27.70 $27.84 $27.84 204,570
2023-07-21 $27.07 $27.41 $27.07 $27.41 $27.41 99,327
2023-07-20 $27.61 $27.83 $27.35 $27.36 $27.36 37,101
2023-07-19 $28.24 $28.24 $27.70 $27.72 $27.72 41,617
2023-07-18 $27.45 $27.56 $27.13 $27.56 $27.56 39,247
2023-07-17 $26.31 $27.64 $26.31 $27.18 $27.18 48,950
2023-07-14 $27.75 $27.75 $27.00 $27.18 $27.18 64,642
2023-07-13 $27.50 $27.50 $27.19 $27.35 $27.35 51,786
2023-07-12 $26.50 $26.86 $26.46 $26.75 $26.75 33,159
2023-07-11 $26.30 $26.31 $26.20 $26.31 $26.31 104,217
2023-07-10 $26.49 $26.49 $26.36 $26.45 $26.45 35,129
2023-07-07 $26.43 $26.50 $26.10 $26.42 $26.42 44,049
2023-07-06 $25.78 $26.26 $25.78 $26.10 $26.10 56,427
2023-07-05 $27.18 $27.18 $26.61 $26.64 $26.64 224,707
2023-07-03 $27.88 $27.88 $27.31 $27.40 $27.40 23,467
2023-06-30 $27.14 $27.15 $26.99 $27.08 $27.08 44,188
2023-06-29 $26.99 $26.99 $26.79 $26.93 $26.93 46,340
2023-06-28 $26.79 $27.17 $26.79 $27.10 $27.10 56,714
2023-06-27 $26.37 $26.68 $26.37 $26.57 $26.57 46,567
2023-06-26 $26.06 $26.47 $26.06 $26.44 $26.44 29,594
2023-06-23 $25.46 $26.20 $25.46 $26.01 $26.01 51,814
2023-06-22 $26.03 $26.93 $26.03 $26.75 $26.75 87,313
2023-06-21 $26.67 $26.89 $26.67 $26.83 $26.83 480,909
2023-06-20 $26.43 $26.43 $26.04 $26.31 $26.31 580,440
2023-06-16 $27.50 $27.50 $27.15 $27.17 $27.17 782,815
2023-06-15 $27.33 $27.93 $27.14 $27.91 $27.91 776,394
2023-06-14 $27.17 $27.68 $27.17 $27.54 $27.54 490,071
2023-06-13 $26.20 $26.56 $26.08 $26.42 $26.42 474,628
2023-06-12 $25.59 $25.80 $25.59 $25.80 $25.80 88,082
2023-06-09 $25.60 $25.83 $25.38 $25.67 $25.67 28,943
2023-06-08 $25.10 $25.36 $25.01 $25.36 $25.36 40,357
2023-06-07 $25.31 $25.31 $24.94 $25.08 $25.08 37,208
2023-06-06 $25.30 $25.69 $25.11 $25.67 $25.67 60,005
2023-06-05 $25.30 $25.43 $24.99 $25.04 $25.04 76,150
2023-06-02 $23.88 $24.75 $23.88 $24.70 $24.70 80,056
2023-06-01 $23.61 $23.80 $23.51 $23.78 $23.78 52,211
2023-05-31 $23.91 $23.91 $23.30 $23.46 $23.46 37,952
2023-05-30 $24.24 $24.36 $24.16 $24.22 $24.22 28,441
2023-05-26 $24.25 $24.52 $24.25 $24.44 $24.44 30,143
2023-05-25 $24.74 $24.74 $24.07 $24.48 $24.48 53,480
2023-05-24 $25.07 $25.07 $24.73 $24.74 $24.74 20,194
2023-05-23 $24.75 $24.84 $24.73 $24.80 $24.80 30,586
2023-05-22 $25.80 $25.80 $24.93 $25.36 $25.36 48,719
2023-05-19 $24.62 $24.76 $24.62 $24.75 $24.75 45,362
2023-05-18 $24.26 $24.56 $24.26 $24.45 $24.45 28,047
2023-05-17 $24.25 $24.40 $24.14 $24.40 $24.40 118,817
2023-05-16 $24.88 $24.88 $24.35 $24.36 $24.36 73,981
2023-05-15 $24.50 $24.50 $24.23 $24.36 $24.36 54,516
2023-05-12 $24.30 $24.51 $24.29 $24.33 $24.33 44,921
2023-05-11 $24.50 $24.52 $24.45 $24.48 $24.48 16,763
2023-05-10 $24.76 $25.14 $24.57 $24.67 $24.67 46,759
2023-05-09 $24.42 $24.85 $24.42 $24.77 $24.77 22,730
2023-05-08 $24.31 $24.82 $24.31 $24.73 $24.73 29,680
2023-05-05 $24.53 $25.09 $24.53 $24.99 $24.99 48,731
2023-05-04 $24.63 $24.74 $24.63 $24.65 $24.65 32,550
2023-05-03 $24.66 $24.81 $24.59 $24.70 $24.70 27,060
2023-05-02 $24.92 $24.92 $24.26 $24.45 $24.45 45,497
2023-05-01 $24.60 $25.18 $24.60 $25.08 $25.08 78,494
2023-04-28 $24.30 $25.09 $24.30 $24.98 $24.98 139,107
2023-04-27 $24.48 $24.79 $24.48 $24.75 $24.75 228,714
2023-04-26 $24.44 $24.50 $24.31 $24.38 $24.38 204,812
2023-04-25 $24.37 $24.58 $24.20 $24.21 $24.21 43,467
2023-04-24 $24.45 $24.64 $24.37 $24.57 $24.57 63,408
2023-04-21 $24.88 $24.88 $24.26 $24.37 $24.37 20,328
2023-04-20 $24.45 $24.56 $24.35 $24.35 $24.35 45,838
2023-04-19 $23.81 $24.30 $23.81 $24.20 $24.20 107,141
2023-04-18 $24.57 $24.57 $24.30 $24.39 $24.39 52,824
2023-04-17 $24.21 $24.34 $24.16 $24.24 $24.24 68,539
2023-04-14 $24.90 $24.90 $24.42 $24.55 $24.55 76,847
2023-04-13 $24.46 $24.59 $24.36 $24.48 $24.48 75,641
2023-04-12 $24.44 $24.46 $24.17 $24.46 $24.46 46,056
2023-04-11 $23.53 $23.71 $23.53 $23.63 $23.63 107,026
2023-04-10 $23.30 $23.43 $23.16 $23.34 $23.34 53,587
2023-04-06 $23.17 $23.38 $23.17 $23.32 $23.32 61,874
2023-04-05 $24.51 $24.51 $24.12 $24.17 $24.17 67,514
2023-04-04 $24.86 $25.24 $24.76 $24.80 $24.80 78,092
2023-04-03 $24.79 $24.97 $24.79 $24.87 $24.87 43,200
2023-03-31 $24.90 $25.03 $24.75 $24.84 $24.84 35,198
2023-03-30 $24.55 $24.66 $24.55 $24.56 $24.56 32,145
2023-03-29 $24.59 $25.00 $24.59 $24.90 $24.90 37,089
2023-03-28 $25.31 $25.31 $24.46 $24.88 $24.88 46,913
2023-03-27 $24.63 $24.63 $24.48 $24.60 $24.60 47,542
2023-03-24 $24.25 $24.33 $24.19 $24.30 $24.30 40,743
2023-03-23 $24.39 $24.66 $24.32 $24.44 $24.44 40,034
2023-03-22 $24.14 $24.50 $24.14 $24.30 $24.30 32,807
2023-03-21 $24.18 $24.19 $23.84 $24.08 $24.08 31,622
2023-03-20 $24.04 $24.10 $23.86 $24.02 $24.02 51,802
2023-03-17 $24.18 $24.18 $23.56 $23.68 $23.68 40,365
2023-03-16 $23.84 $24.00 $23.43 $23.97 $23.97 52,678
2023-03-15 $24.00 $24.10 $23.75 $23.91 $23.91 76,590
2023-03-14 $24.16 $24.35 $24.01 $24.12 $24.12 115,293
2023-03-13 $24.62 $24.91 $24.45 $24.71 $24.71 116,991
2023-03-10 $24.80 $25.31 $24.80 $24.84 $24.84 73,963
2023-03-09 $25.83 $25.83 $25.13 $25.13 $25.13 44,509
2023-03-08 $25.26 $25.55 $25.26 $25.40 $25.40 57,317
2023-03-07 $25.75 $25.75 $25.05 $25.08 $25.08 74,992
2023-03-06 $24.94 $25.32 $24.94 $25.22 $25.22 52,199
2023-03-03 $25.00 $25.55 $25.00 $25.54 $25.54 240,669
2023-03-02 $24.40 $24.82 $24.40 $24.80 $24.80 51,936
2023-03-01 $24.39 $24.83 $24.39 $24.74 $24.74 88,547
2023-02-28 $23.80 $23.98 $23.80 $23.92 $23.92 39,335
2023-02-27 $24.38 $24.44 $24.35 $24.40 $24.40 40,392
2023-02-24 $24.02 $24.23 $23.76 $23.92 $23.92 29,785
2023-02-23 $24.45 $24.45 $24.07 $24.25 $24.25 31,709
2023-02-22 $24.14 $24.24 $23.97 $23.98 $23.98 80,090
2023-02-21 $24.59 $24.68 $24.45 $24.45 $24.45 74,654
2023-02-17 $24.00 $24.47 $24.00 $24.39 $24.39 32,400
2023-02-16 $24.05 $24.05 $23.78 $23.87 $23.87 28,675
2023-02-15 $24.04 $24.21 $24.00 $24.18 $24.18 47,627
2023-02-14 $24.63 $24.63 $24.18 $24.28 $24.28 33,720
2023-02-13 $24.49 $24.61 $24.36 $24.59 $24.59 89,287
2023-02-10 $24.25 $24.25 $24.04 $24.19 $24.19 39,364
2023-02-09 $23.87 $24.07 $23.74 $23.77 $23.77 47,798
2023-02-08 $23.77 $23.84 $23.70 $23.80 $23.80 38,196
2023-02-07 $23.56 $23.83 $23.51 $23.81 $23.81 39,572
2023-02-06 $23.23 $23.57 $23.23 $23.55 $23.55 42,409
2023-02-03 $23.52 $23.69 $23.43 $23.54 $23.54 51,914
2023-02-02 $23.92 $24.00 $23.63 $23.79 $23.79 62,742
2023-02-01 $24.02 $24.34 $23.86 $24.27 $24.27 52,327
2023-01-31 $24.50 $24.65 $24.40 $24.65 $24.65 78,437
2023-01-30 $24.17 $24.25 $24.11 $24.11 $24.11 66,945
2023-01-27 $24.67 $24.67 $24.32 $24.57 $24.57 39,041
2023-01-26 $24.39 $24.39 $23.92 $24.17 $24.17 68,235
2023-01-25 $24.20 $24.20 $23.90 $24.12 $24.12 109,686
2023-01-24 $23.34 $23.77 $23.34 $23.74 $23.74 83,008
2023-01-23 $23.22 $23.36 $23.16 $23.36 $23.36 77,577
2023-01-20 $23.02 $23.31 $22.97 $23.31 $23.31 86,568
2023-01-19 $23.28 $23.28 $22.94 $23.00 $23.00 122,734
2023-01-18 $23.66 $23.66 $23.15 $23.29 $23.29 79,137
2023-01-17 $23.07 $23.29 $23.07 $23.28 $23.28 111,455
2023-01-13 $22.87 $23.12 $22.87 $23.04 $23.04 186,179
2023-01-12 $22.36 $22.73 $22.23 $22.70 $22.70 72,705
2023-01-11 $21.60 $21.82 $21.56 $21.76 $21.76 39,396
2023-01-10 $21.60 $21.65 $21.53 $21.62 $21.62 89,925
2023-01-09 $21.59 $21.84 $21.59 $21.69 $21.69 89,994
2023-01-06 $20.53 $21.91 $20.53 $21.58 $21.58 68,750
2023-01-05 $21.30 $21.30 $20.90 $20.97 $20.97 117,282
2023-01-04 $21.57 $21.57 $21.26 $21.30 $21.30 75,417
2023-01-03 $21.41 $22.21 $21.41 $21.79 $21.79 78,447
2022-12-30 $21.15 $21.82 $21.15 $21.59 $21.59 34,075
2022-12-29 $21.10 $21.91 $21.10 $21.77 $21.77 53,956
2022-12-28 $21.14 $22.00 $21.14 $21.49 $21.49 67,013
2022-12-27 $21.02 $21.83 $21.02 $21.65 $21.65 59,631
2022-12-23 $21.15 $21.85 $21.15 $21.81 $21.81 50,046
2022-12-22 $22.87 $22.87 $21.42 $22.02 $22.02 83,436
2022-12-21 $22.68 $22.68 $21.85 $22.34 $22.34 65,370
2022-12-20 $22.47 $22.93 $22.47 $22.68 $22.68 74,724
2022-12-19 $22.30 $22.34 $22.09 $22.18 $22.18 125,985
2022-12-16 $21.62 $22.53 $21.62 $22.49 $22.49 114,202
2022-12-15 $22.84 $23.04 $22.30 $22.41 $22.41 63,441
2022-12-14 $22.38 $23.88 $22.38 $22.91 $22.91 125,294
2022-12-13 $22.79 $23.47 $22.79 $23.26 $23.26 97,472
2022-12-12 $22.90 $22.90 $22.57 $22.65 $22.65 83,312
2022-12-09 $23.00 $23.00 $22.33 $22.64 $22.64 79,565
2022-12-08 $22.70 $22.70 $22.49 $22.54 $22.54 70,505
2022-12-07 $22.61 $22.61 $22.37 $22.37 $22.37 77,615
2022-12-06 $22.01 $22.79 $22.01 $22.44 $22.44 260,486
2022-12-05 $22.49 $22.65 $22.30 $22.39 $22.39 73,064
2022-12-02 $21.82 $22.88 $21.82 $22.87 $22.87 44,337
2022-12-01 $23.44 $23.44 $22.74 $23.01 $23.01 41,843
2022-11-30 $22.12 $23.31 $22.12 $23.25 $23.25 81,579
2022-11-29 $22.60 $22.83 $22.57 $22.58 $22.58 128,212
2022-11-28 $23.43 $23.43 $22.62 $22.67 $22.67 101,639
2022-11-25 $22.71 $22.82 $22.69 $22.82 $22.82 69,644
2022-11-23 $22.44 $22.70 $22.29 $22.63 $22.63 56,178
2022-11-22 $21.95 $22.40 $21.95 $22.40 $22.40 37,043
2022-11-21 $21.45 $21.94 $21.45 $21.85 $21.85 95,938
2022-11-18 $21.62 $21.93 $21.62 $21.81 $21.81 55,927
2022-11-17 $22.14 $22.14 $21.69 $21.84 $21.84 104,345
2022-11-16 $21.16 $22.00 $21.16 $21.75 $21.75 66,784
2022-11-15 $21.87 $22.26 $21.87 $22.16 $22.16 75,890
2022-11-14 $21.70 $21.94 $21.70 $21.83 $21.83 77,667
2022-11-11 $21.54 $22.11 $21.54 $22.04 $22.04 53,904
2022-11-10 $21.80 $22.16 $21.57 $22.13 $22.13 123,084
2022-11-09 $20.94 $21.10 $20.77 $20.77 $20.77 53,329
2022-11-08 $20.52 $21.33 $20.38 $21.17 $21.17 157,343
2022-11-07 $20.80 $20.83 $20.67 $20.81 $20.81 110,639
2022-11-04 $20.36 $20.73 $20.36 $20.72 $20.72 280,411
2022-11-03 $20.25 $20.25 $19.83 $20.10 $20.10 157,023
2022-11-02 $20.31 $20.62 $20.16 $20.25 $20.25 164,204
2022-11-01 $20.26 $20.30 $20.02 $20.21 $20.21 156,371
2022-10-31 $19.84 $20.15 $19.55 $19.80 $19.80 152,493
2022-10-28 $19.18 $19.40 $19.10 $19.39 $19.39 61,570
2022-10-27 $19.12 $19.60 $19.11 $19.38 $19.38 215,584
2022-10-26 $18.87 $19.03 $18.80 $18.98 $18.98 161,309
2022-10-25 $18.54 $18.77 $18.52 $18.75 $18.75 202,209
2022-10-24 $18.15 $18.25 $18.08 $18.16 $18.16 122,757
2022-10-21 $17.44 $18.18 $17.42 $18.17 $18.17 132,652
2022-10-20 $17.81 $17.95 $17.59 $17.70 $17.70 140,538
2022-10-19 $17.87 $17.95 $17.79 $17.91 $17.91 93,974
2022-10-18 $18.55 $18.55 $17.77 $17.82 $17.82 214,663
2022-10-17 $18.21 $18.21 $17.80 $18.17 $18.17 317,547
2022-10-14 $17.69 $18.31 $17.69 $17.89 $17.89 123,296
2022-10-13 $17.11 $18.34 $17.11 $18.19 $18.19 195,342
2022-10-12 $18.00 $18.09 $17.93 $17.95 $17.95 72,808
2022-10-11 $18.28 $18.42 $17.95 $18.11 $18.11 186,716
2022-10-10 $18.05 $18.94 $18.05 $18.43 $18.43 96,440
2022-10-07 $18.20 $18.87 $18.20 $18.46 $18.46 120,140
2022-10-06 $18.24 $18.96 $18.24 $18.82 $18.82 98,321
2022-10-05 $18.34 $19.07 $18.34 $19.01 $19.01 103,924
2022-10-04 $18.70 $19.47 $18.70 $19.47 $19.47 287,239
2022-10-03 $18.51 $18.95 $18.51 $18.94 $18.94 145,240
2022-09-30 $17.55 $18.39 $17.55 $18.20 $18.20 241,181
2022-09-29 $18.20 $18.29 $18.05 $18.25 $18.25 452,693
2022-09-28 $18.04 $18.88 $18.04 $18.82 $18.82 137,378
2022-09-27 $18.26 $18.42 $18.09 $18.22 $18.22 297,467
2022-09-26 $18.40 $18.59 $18.23 $18.43 $18.43 151,600
2022-09-23 $18.73 $19.11 $18.60 $18.97 $18.97 121,377
2022-09-22 $19.00 $19.60 $19.00 $19.34 $19.34 97,696
2022-09-21 $19.33 $19.43 $18.99 $18.99 $18.99 126,212
2022-09-20 $18.79 $19.90 $18.79 $19.34 $19.34 165,378
2022-09-19 $18.83 $19.73 $18.83 $19.73 $19.73 146,481
2022-09-16 $19.43 $19.66 $19.39 $19.46 $19.46 129,248
2022-09-15 $19.46 $19.84 $19.46 $19.62 $19.62 148,193
2022-09-14 $19.95 $20.05 $19.91 $19.94 $19.94 74,011
2022-09-13 $20.13 $20.13 $19.46 $19.53 $19.53 168,630
2022-09-12 $20.30 $20.35 $20.01 $20.23 $20.23 149,327
2022-09-09 $20.46 $20.53 $20.33 $20.48 $20.48 237,190
2022-09-08 $20.60 $20.60 $19.60 $20.00 $20.00 224,993
2022-09-07 $19.63 $19.93 $19.63 $19.85 $19.85 157,397
2022-09-06 $19.53 $20.55 $19.53 $20.10 $20.10 144,065
2022-09-02 $20.25 $20.68 $20.25 $20.36 $20.36 88,409
2022-09-01 $20.10 $21.00 $20.10 $20.58 $20.58 101,017
2022-08-31 $20.91 $21.08 $20.81 $20.81 $20.81 92,380
2022-08-30 $21.29 $21.32 $21.00 $21.08 $21.08 125,090
2022-08-29 $21.04 $21.27 $21.04 $21.24 $21.24 82,420
2022-08-26 $21.60 $21.90 $21.26 $21.26 $21.26 113,755
2022-08-25 $21.10 $21.40 $21.10 $21.33 $21.33 67,553
2022-08-24 $21.65 $21.65 $20.79 $20.96 $20.96 122,547
2022-08-23 $20.46 $20.88 $20.46 $20.76 $20.76 184,377
2022-08-22 $20.88 $21.47 $20.76 $20.78 $20.78 103,502
2022-08-19 $21.10 $21.18 $21.01 $21.14 $21.14 55,384
2022-08-18 $21.26 $21.35 $21.21 $21.27 $21.27 118,459
2022-08-17 $21.17 $21.50 $21.17 $21.36 $21.36 61,712
2022-08-16 $21.54 $21.65 $21.40 $21.53 $21.53 139,346
2022-08-15 $21.98 $22.35 $21.75 $21.92 $21.92 76,985
2022-08-12 $21.56 $21.95 $21.56 $21.93 $21.93 106,835
2022-08-11 $21.56 $22.31 $21.55 $21.66 $21.66 57,109
2022-08-10 $21.53 $21.77 $21.53 $21.72 $21.72 144,386
2022-08-09 $21.05 $21.05 $20.66 $20.88 $20.88 205,841
2022-08-08 $21.00 $21.79 $21.00 $21.22 $21.22 128,104
2022-08-05 $20.53 $21.03 $20.53 $20.96 $20.96 63,057
2022-08-04 $21.25 $21.25 $20.82 $20.95 $20.95 91,232
2022-08-03 $21.46 $21.46 $21.25 $21.43 $21.43 72,397
2022-08-02 $21.98 $22.00 $21.28 $21.28 $21.28 129,786
2022-08-01 $22.27 $22.49 $22.27 $22.40 $22.40 76,327
2022-07-29 $22.71 $23.21 $22.60 $23.21 $23.21 237,525
2022-07-28 $21.97 $22.49 $21.97 $22.44 $22.44 151,895
2022-07-27 $22.79 $22.79 $21.73 $22.33 $22.33 75,431
2022-07-26 $21.82 $21.92 $21.64 $21.70 $21.70 192,070
2022-07-25 $21.29 $21.59 $21.29 $21.55 $21.55 338,235
2022-07-22 $21.75 $22.06 $21.13 $21.57 $21.57 188,458
2022-07-21 $21.11 $21.75 $21.11 $21.47 $21.47 320,002
2022-07-20 $22.20 $22.20 $21.11 $21.37 $21.37 357,214
2022-07-19 $20.51 $21.84 $20.51 $21.17 $21.17 1,049,812
2022-07-18 $20.73 $21.16 $20.73 $20.90 $20.90 392,586
2022-07-15 $21.41 $21.41 $20.24 $20.90 $20.90 71,616
2022-07-14 $21.36 $21.36 $20.10 $20.73 $20.73 78,366
2022-07-13 $21.51 $21.51 $20.79 $21.02 $21.02 76,229
2022-07-12 $20.38 $21.75 $20.38 $21.10 $21.10 307,001
2022-07-11 $20.85 $21.55 $20.85 $21.34 $21.34 197,562
2022-07-08 $21.84 $21.89 $21.58 $21.89 $21.89 92,049
2022-07-07 $21.52 $22.00 $21.52 $21.65 $21.65 186,443
2022-07-06 $21.50 $21.50 $20.89 $21.14 $21.14 559,615
2022-07-05 $22.58 $22.58 $21.71 $21.84 $21.84 129,387
2022-07-01 $21.82 $22.28 $21.81 $22.20 $22.20 80,187
2022-06-30 $22.00 $22.28 $21.91 $22.10 $22.10 137,178
2022-06-29 $22.24 $22.61 $22.24 $22.54 $22.54 561,048
2022-06-28 $23.44 $23.44 $22.28 $22.28 $22.28 221,521
2022-06-27 $22.03 $22.17 $21.80 $21.91 $21.91 150,995
2022-06-24 $21.99 $22.02 $21.72 $22.02 $22.02 130,429
2022-06-23 $22.10 $22.10 $21.62 $21.84 $21.84 151,626
2022-06-22 $22.50 $22.75 $22.42 $22.52 $22.52 142,899
2022-06-21 $22.55 $23.20 $22.55 $22.87 $22.87 97,175
2022-06-17 $23.10 $24.10 $23.10 $23.46 $23.46 77,462
2022-06-16 $24.71 $24.76 $24.12 $24.31 $24.31 93,362
2022-06-15 $24.42 $24.81 $24.28 $24.68 $24.68 61,677
2022-06-14 $24.80 $24.93 $24.52 $24.63 $24.63 48,327
2022-06-13 $25.80 $25.80 $24.61 $24.70 $24.70 92,004
2022-06-10 $25.41 $25.71 $25.38 $25.38 $25.38 57,509
2022-06-09 $26.10 $26.44 $26.05 $26.05 $26.05 138,391
2022-06-08 $25.81 $26.20 $25.81 $26.15 $26.15 109,897
2022-06-07 $25.82 $26.11 $25.61 $26.10 $26.10 75,642
2022-06-06 $25.85 $26.01 $25.64 $25.68 $25.68 79,018
2022-06-03 $25.75 $25.85 $25.63 $25.66 $25.66 47,087
2022-06-02 $25.38 $25.78 $25.38 $25.70 $25.70 75,108
2022-06-01 $25.46 $25.84 $25.38 $25.38 $25.38 69,576
2022-05-31 $24.86 $25.17 $24.55 $24.68 $24.68 68,328
2022-05-27 $25.13 $25.26 $25.12 $25.19 $25.19 55,565
2022-05-26 $24.85 $25.12 $24.85 $25.00 $25.00 109,211
2022-05-25 $24.87 $25.10 $24.84 $24.98 $24.98 90,997
2022-05-24 $25.69 $25.69 $24.72 $24.80 $24.80 83,988
2022-05-23 $24.61 $24.78 $24.50 $24.64 $24.64 92,593
2022-05-20 $24.95 $25.10 $24.54 $24.86 $24.86 118,859
2022-05-19 $24.16 $24.60 $24.16 $24.40 $24.40 105,873
2022-05-18 $23.90 $24.36 $23.83 $23.83 $23.83 60,209
2022-05-17 $24.15 $24.34 $24.07 $24.34 $24.34 64,929
2022-05-16 $24.32 $24.32 $23.73 $24.11 $24.11 70,070
2022-05-13 $24.48 $24.48 $23.77 $23.98 $23.98 76,466
2022-05-12 $22.95 $23.48 $22.71 $23.38 $23.38 231,489
2022-05-11 $22.71 $22.90 $22.38 $22.55 $22.55 226,797
2022-05-10 $23.15 $24.17 $23.15 $23.47 $23.47 191,671
2022-05-09 $24.10 $24.10 $23.13 $23.15 $23.15 134,293
2022-05-06 $24.14 $24.66 $24.14 $24.42 $24.42 430,342
2022-05-05 $23.09 $23.09 $22.42 $22.67 $22.67 133,297
2022-05-04 $23.27 $23.40 $22.55 $23.27 $23.27 108,816
2022-05-03 $22.48 $22.94 $22.48 $22.94 $22.94 119,138
2022-05-02 $22.15 $23.52 $22.15 $22.71 $22.71 232,751
2022-04-29 $22.60 $22.61 $22.35 $22.56 $22.56 115,694
2022-04-28 $22.64 $22.83 $22.29 $22.60 $22.60 108,024
2022-04-27 $22.00 $22.89 $22.00 $22.55 $22.55 114,917
2022-04-26 $22.40 $23.31 $22.40 $22.84 $22.84 104,934
2022-04-25 $23.30 $23.30 $22.60 $22.84 $22.84 104,936
2022-04-22 $24.13 $24.13 $22.71 $22.85 $22.85 118,500
2022-04-21 $24.00 $24.00 $23.32 $23.42 $23.42 66,183
2022-04-20 $23.57 $23.73 $23.39 $23.64 $23.64 96,429
2022-04-19 $23.73 $23.73 $22.87 $23.17 $23.17 116,298
2022-04-18 $23.20 $23.32 $23.06 $23.17 $23.17 72,879
2022-04-14 $23.73 $23.73 $22.88 $23.17 $23.17 142,654
2022-04-13 $23.42 $23.42 $22.19 $22.89 $22.89 128,521
2022-04-12 $23.00 $23.00 $22.28 $22.31 $22.31 138,770
2022-04-11 $23.71 $23.71 $22.71 $23.43 $23.43 69,567
2022-04-08 $23.71 $23.71 $23.10 $23.39 $23.39 93,011
2022-04-07 $23.68 $23.68 $22.85 $23.02 $23.02 97,567
2022-04-06 $23.27 $23.58 $22.85 $22.93 $22.93 89,383
2022-04-05 $24.50 $24.50 $22.96 $23.48 $23.48 65,169
2022-04-04 $24.75 $24.75 $23.96 $24.15 $24.15 66,126
2022-04-01 $24.68 $24.68 $23.20 $23.99 $23.99 85,481
2022-03-31 $24.48 $24.48 $24.03 $24.03 $24.03 45,207
2022-03-30 $24.85 $24.85 $24.17 $24.18 $24.18 93,644
2022-03-29 $25.00 $25.00 $24.23 $24.75 $24.75 87,198
2022-03-28 $24.60 $24.60 $23.87 $24.27 $24.27 64,225
2022-03-25 $25.50 $25.50 $24.23 $24.68 $24.68 38,513
2022-03-24 $24.50 $24.80 $24.50 $24.75 $24.75 46,173
2022-03-23 $24.95 $24.95 $24.40 $24.52 $24.52 34,601
2022-03-22 $25.00 $25.00 $24.41 $24.42 $24.42 78,349
2022-03-21 $24.94 $24.94 $24.34 $24.34 $24.34 84,082
2022-03-18 $24.88 $24.88 $24.19 $24.34 $24.34 84,082
2022-03-17 $24.16 $24.16 $23.58 $24.05 $24.05 84,530
2022-03-16 $22.61 $23.98 $22.61 $23.56 $23.56 117,345
2022-03-15 $23.40 $23.54 $23.12 $23.51 $23.51 128,092
2022-03-14 $24.42 $24.42 $23.60 $23.65 $23.65 113,149
2022-03-11 $23.06 $23.86 $23.06 $23.43 $23.43 167,708
2022-03-10 $23.20 $23.86 $23.01 $23.19 $23.19 357,495
2022-03-09 $22.33 $23.47 $22.33 $23.15 $23.15 401,003
2022-03-08 $21.32 $22.75 $21.32 $22.43 $22.43 316,028
2022-03-07 $23.74 $23.74 $22.72 $22.87 $22.87 213,528
2022-03-04 $24.07 $24.07 $23.43 $23.59 $23.59 159,580
2022-03-03 $22.68 $23.95 $22.68 $23.15 $23.15 200,303
2022-03-02 $22.91 $22.91 $22.29 $22.52 $22.52 207,268
2022-03-01 $22.34 $23.83 $22.34 $22.74 $22.74 188,760
2022-02-28 $22.28 $23.72 $22.28 $23.07 $23.07 241,617
2022-02-25 $22.65 $24.03 $22.65 $23.66 $23.66 127,072
2022-02-24 $22.55 $22.93 $22.27 $22.83 $22.83 170,646
2022-02-23 $23.40 $23.54 $23.07 $23.07 $23.07 121,887
2022-02-22 $24.00 $24.00 $23.41 $23.60 $23.60 90,644
2022-02-18 $23.75 $24.43 $23.45 $23.54 $23.54 53,927
2022-02-17 $23.40 $24.05 $23.30 $23.73 $23.73 89,890
2022-02-16 $24.20 $24.49 $23.49 $24.41 $24.41 61,870
2022-02-15 $23.90 $23.96 $23.72 $23.90 $23.90 122,774
2022-02-14 $24.67 $24.67 $23.36 $24.23 $24.23 113,044
2022-02-11 $24.99 $24.99 $24.10 $24.46 $24.46 89,725
2022-02-10 $24.61 $24.90 $24.21 $24.63 $24.63 120,832
2022-02-09 $24.43 $26.03 $24.43 $25.30 $25.30 91,763
2022-02-08 $23.81 $25.40 $23.81 $24.74 $24.74 66,930
2022-02-07 $24.58 $24.58 $24.36 $24.39 $24.39 58,335
2022-02-04 $23.99 $25.22 $23.99 $24.53 $24.53 79,698
2022-02-03 $25.06 $25.06 $23.97 $23.98 $23.98 114,698
2022-02-02 $24.76 $24.76 $24.18 $24.30 $24.30 146,611
2022-02-01 $24.00 $24.09 $23.78 $24.05 $24.05 262,667
2022-01-31 $24.75 $25.38 $24.45 $25.18 $25.18 219,835
2022-01-28 $23.52 $25.04 $23.52 $24.31 $24.31 199,190
2022-01-27 $23.53 $24.34 $23.53 $24.17 $24.17 122,388
2022-01-26 $25.43 $25.43 $24.20 $24.37 $24.37 113,563
2022-01-25 $24.14 $25.35 $24.14 $24.71 $24.71 148,136
2022-01-24 $24.47 $25.93 $24.47 $25.20 $25.20 332,659
2022-01-21 $26.20 $26.20 $25.21 $25.25 $25.25 123,129
2022-01-20 $24.76 $25.62 $24.76 $25.38 $25.38 279,468
2022-01-19 $25.59 $26.36 $25.59 $26.26 $26.26 137,687
2022-01-18 $26.95 $26.95 $26.11 $26.26 $26.26 137,687
2022-01-14 $27.23 $27.23 $26.32 $26.50 $26.50 114,142
2022-01-13 $26.03 $26.44 $26.03 $26.24 $26.24 62,189
2022-01-12 $26.11 $26.28 $25.75 $25.84 $25.84 86,232
2022-01-11 $24.71 $25.60 $24.71 $25.58 $25.58 96,019
2022-01-10 $25.12 $25.12 $24.67 $24.91 $24.91 144,678
2022-01-07 $24.80 $25.03 $24.72 $24.95 $24.95 115,115
2022-01-06 $25.85 $25.85 $24.00 $25.17 $25.17 80,269
2022-01-05 $24.19 $25.15 $24.19 $24.80 $24.80 279,084
2022-01-04 $23.68 $23.95 $23.66 $23.89 $23.89 334,603
2022-01-03 $23.29 $24.19 $23.29 $23.39 $23.39 131,270
2021-12-31 $22.75 $23.43 $22.75 $23.37 $23.37 77,654
2021-12-30 $23.40 $23.43 $22.75 $23.28 $23.28 162,901
2021-12-29 $23.03 $23.46 $23.03 $23.40 $23.40 59,745
2021-12-28 $23.60 $23.60 $22.99 $23.41 $23.41 147,275
2021-12-27 $24.00 $24.00 $22.90 $23.36 $23.36 104,785
2021-12-23 $24.40 $24.40 $22.87 $23.67 $23.67 88,051
2021-12-22 $23.85 $23.85 $22.75 $23.27 $23.27 126,716
2021-12-21 $22.95 $23.72 $22.85 $22.93 $22.93 318,110
2021-12-20 $22.73 $23.31 $22.26 $23.07 $23.07 184,475
2021-12-17 $22.63 $23.43 $22.63 $23.07 $23.07 84,769
2021-12-16 $23.47 $23.52 $23.28 $23.42 $23.42 152,967
2021-12-15 $22.54 $23.28 $22.54 $23.20 $23.20 145,700
2021-12-14 $22.92 $23.01 $22.76 $22.90 $22.90 196,752
2021-12-13 $23.49 $24.14 $22.70 $23.16 $23.16 153,139
2021-12-10 $23.91 $24.71 $23.25 $23.92 $23.92 154,820
2021-12-09 $23.90 $24.36 $23.77 $23.85 $23.85 110,227
2021-12-08 $24.73 $24.74 $24.32 $24.46 $24.46 102,412
2021-12-07 $24.36 $24.82 $24.29 $24.82 $24.82 143,006
2021-12-06 $24.20 $24.39 $24.20 $24.36 $24.36 177,896
2021-12-03 $23.05 $23.81 $23.05 $23.72 $23.72 181,688
2021-12-02 $23.79 $23.79 $22.33 $23.30 $23.30 154,660
2021-12-01 $22.58 $23.33 $22.58 $22.81 $22.81 160,678
2021-11-30 $22.09 $23.00 $22.09 $22.66 $22.66 265,394
2021-11-29 $23.25 $23.50 $22.54 $23.30 $23.30 298,166
2021-11-26 $23.50 $24.49 $23.01 $23.48 $23.48 90,981
2021-11-24 $25.40 $25.40 $24.86 $25.12 $25.12 97,519
2021-11-23 $25.02 $25.50 $25.01 $25.48 $25.48 136,379
2021-11-22 $26.00 $26.00 $24.75 $25.52 $25.52 145,258
2021-11-19 $25.14 $26.28 $25.14 $25.38 $25.38 147,495
2021-11-18 $25.73 $26.12 $25.73 $26.05 $26.05 113,607
2021-11-17 $26.00 $26.00 $25.76 $25.81 $25.81 141,540
2021-11-16 $26.79 $26.79 $26.03 $26.22 $26.22 90,036
2021-11-15 $26.87 $26.95 $26.66 $26.72 $26.72 104,991
2021-11-12 $26.79 $26.95 $26.75 $26.95 $26.95 73,614
2021-11-11 $27.59 $27.59 $26.76 $26.86 $26.86 72,485
2021-11-10 $27.62 $27.62 $26.49 $26.49 $26.49 260,699
2021-11-09 $27.50 $27.92 $26.94 $27.03 $27.03 177,373
2021-11-08 $28.04 $28.08 $27.50 $27.60 $27.60 95,247
2021-11-05 $26.50 $27.10 $26.50 $27.10 $27.10 153,271
2021-11-04 $27.47 $27.47 $26.93 $27.23 $27.23 105,733
2021-11-03 $26.56 $26.79 $26.51 $26.66 $26.66 61,025
2021-11-02 $27.43 $27.43 $26.60 $26.93 $26.93 103,166
2021-11-01 $25.96 $27.68 $25.96 $26.93 $26.93 103,166
2021-10-29 $26.01 $26.26 $26.01 $26.26 $26.26 60,233
2021-10-28 $26.45 $27.19 $26.45 $27.18 $27.18 69,760
2021-10-27 $26.00 $26.19 $25.77 $25.95 $25.95 82,727
2021-10-26 $25.66 $25.71 $25.42 $25.60 $25.60 255,566
2021-10-25 $25.94 $25.94 $25.13 $25.20 $25.20 70,704
2021-10-22 $25.30 $25.60 $25.17 $25.42 $25.42 94,711
2021-10-21 $25.00 $25.15 $24.95 $25.03 $25.03 100,574
2021-10-20 $25.00 $25.00 $24.63 $24.77 $24.77 49,728
2021-10-19 $24.24 $24.66 $24.24 $24.62 $24.62 45,513
2021-10-18 $25.00 $25.00 $24.36 $24.64 $24.64 69,702
2021-10-15 $24.77 $24.77 $24.23 $24.68 $24.68 49,033
2021-10-14 $23.66 $24.07 $23.66 $24.01 $24.01 78,952
2021-10-13 $23.74 $23.78 $23.63 $23.71 $23.71 28,545
2021-10-12 $23.51 $23.93 $23.51 $23.68 $23.68 66,372
2021-10-11 $23.96 $23.97 $23.58 $23.63 $23.63 60,394
2021-10-08 $23.37 $23.82 $23.37 $23.62 $23.62 49,038
2021-10-07 $23.17 $24.14 $23.17 $24.10 $24.10 53,437
2021-10-06 $23.25 $23.61 $23.02 $23.55 $23.55 91,921
2021-10-05 $23.40 $23.58 $23.28 $23.47 $23.47 97,382
2021-10-04 $23.78 $23.78 $23.20 $23.39 $23.39 77,250
2021-10-01 $23.96 $24.20 $23.78 $24.13 $24.13 98,468
2021-09-30 $24.25 $24.92 $23.90 $24.00 $24.00 96,841
2021-09-29 $24.58 $24.58 $24.31 $24.34 $24.34 48,116
2021-09-28 $24.98 $24.98 $24.30 $24.42 $24.42 69,000
2021-09-27 $25.32 $25.32 $24.34 $24.55 $24.55 40,741
2021-09-24 $24.63 $24.77 $24.28 $24.62 $24.62 57,262
2021-09-23 $24.65 $25.00 $24.36 $24.86 $24.86 76,634
2021-09-22 $24.75 $24.89 $24.55 $24.69 $24.69 114,736
2021-09-21 $25.26 $25.26 $24.89 $24.96 $24.96 104,227
2021-09-20 $25.11 $26.00 $24.95 $25.23 $25.23 150,284
2021-09-17 $25.81 $26.06 $25.81 $25.98 $25.98 71,091
2021-09-16 $26.12 $26.19 $25.87 $26.16 $26.16 65,135
2021-09-15 $25.62 $25.97 $25.61 $25.97 $25.97 161,007
2021-09-14 $25.48 $25.64 $24.74 $25.31 $25.31 522,207
2021-09-13 $24.90 $25.64 $24.90 $25.55 $25.55 654,170
2021-09-10 $25.15 $25.60 $24.90 $25.00 $25.00 1,493,563
2021-09-09 $25.95 $26.04 $25.75 $25.87 $25.87 1,279,296
2021-09-08 $26.00 $26.31 $25.92 $25.96 $25.96 639,469
2021-09-07 $26.50 $26.50 $25.65 $25.92 $25.92 644,781
2021-09-03 $26.00 $26.50 $25.41 $26.30 $26.30 284,993
2021-09-02 $25.68 $25.72 $25.27 $25.48 $25.48 454,410
2021-09-01 $26.28 $26.28 $25.45 $25.46 $25.46 678,450
2021-08-31 $24.98 $24.98 $24.25 $24.45 $24.45 700,827
2021-08-30 $24.93 $24.97 $23.59 $24.15 $24.15 83,653
2021-08-27 $24.05 $24.15 $23.72 $24.07 $24.07 121,141
2021-08-26 $23.60 $24.07 $23.60 $23.75 $23.75 169,472
2021-08-25 $23.81 $23.92 $23.77 $23.92 $23.92 238,566
2021-08-24 $24.47 $24.47 $24.12 $24.27 $24.27 102,720
2021-08-23 $23.61 $24.08 $23.56 $24.00 $24.00 137,974
2021-08-20 $24.15 $24.15 $23.60 $24.00 $24.00 200,226
2021-08-19 $24.25 $24.64 $24.21 $24.36 $24.36 253,054
2021-08-18 $25.11 $25.11 $24.58 $24.66 $24.66 204,053
2021-08-17 $25.40 $25.40 $24.81 $24.97 $24.97 149,316
2021-08-16 $24.50 $25.17 $24.50 $25.10 $25.10 109,206
2021-08-13 $25.13 $25.57 $25.13 $25.40 $25.40 75,033
2021-08-12 $25.24 $25.52 $25.24 $25.48 $25.48 71,682
2021-08-11 $25.84 $25.84 $25.02 $25.45 $25.45 143,051
2021-08-10 $23.81 $24.93 $23.81 $24.31 $24.31 151,357
2021-08-09 $25.75 $25.75 $24.91 $25.01 $25.01 70,713
2021-08-06 $25.07 $25.15 $24.82 $25.03 $25.03 34,024
2021-08-05 $24.63 $24.91 $24.63 $24.84 $24.84 39,991
2021-08-04 $24.51 $25.00 $24.51 $24.93 $24.93 78,164
2021-08-03 $25.00 $25.12 $24.77 $25.07 $25.07 82,740
2021-08-02 $25.01 $25.56 $25.01 $25.22 $25.22 172,190
2021-07-30 $25.72 $25.72 $25.00 $25.02 $25.02 84,027
2021-07-29 $25.75 $26.30 $25.75 $26.20 $26.20 119,447
2021-07-28 $24.88 $25.86 $24.88 $25.75 $25.75 50,818
2021-07-27 $25.83 $25.83 $24.67 $24.93 $24.93 101,924
2021-07-26 $25.09 $25.15 $24.69 $25.15 $25.15 71,739
2021-07-23 $25.09 $25.09 $24.67 $24.70 $24.70 673,711
2021-07-22 $24.71 $25.02 $24.50 $24.70 $24.70 158,106
2021-07-21 $24.57 $24.86 $24.57 $24.83 $24.83 64,910
2021-07-20 $25.21 $25.21 $24.17 $24.73 $24.73 111,428
2021-07-19 $24.42 $24.72 $24.13 $24.40 $24.40 163,323
2021-07-16 $24.84 $25.16 $24.73 $24.74 $24.74 235,776
2021-07-15 $24.70 $24.97 $24.12 $24.83 $24.83 572,108
2021-07-14 $24.79 $25.07 $24.24 $24.82 $24.82 140,462
2021-07-13 $25.00 $25.02 $24.68 $24.73 $24.73 64,796
2021-07-12 $24.46 $24.86 $24.46 $24.83 $24.83 161,681
2021-07-09 $24.25 $24.45 $23.50 $24.45 $24.45 118,156
2021-07-08 $23.69 $24.03 $23.43 $23.65 $23.65 501,945
2021-07-07 $24.62 $24.62 $24.31 $24.34 $24.34 762,218
2021-07-06 $25.00 $25.24 $24.84 $24.98 $24.98 133,246
2021-07-02 $24.42 $25.45 $24.42 $25.16 $25.16 100,601
2021-07-01 $25.26 $25.38 $25.21 $25.38 $25.38 84,795
2021-06-30 $25.10 $25.15 $24.78 $24.80 $24.80 87,216
2021-06-29 $25.18 $25.48 $25.18 $25.48 $25.48 242,080
2021-06-28 $25.88 $25.88 $25.39 $25.58 $25.58 104,200
2021-06-25 $25.50 $25.70 $25.40 $25.58 $25.58 50,922
2021-06-24 $25.21 $25.50 $25.05 $25.50 $25.50 110,196
2021-06-23 $25.27 $25.27 $25.05 $25.12 $25.12 454,477
2021-06-22 $25.68 $26.10 $25.54 $25.63 $25.63 914,167
2021-06-21 $26.17 $26.32 $25.71 $26.28 $26.28 94,339
2021-06-18 $26.49 $26.49 $25.31 $25.56 $25.56 153,923
2021-06-17 $27.08 $27.08 $26.10 $26.29 $26.29 62,086
2021-06-16 $27.50 $27.50 $27.11 $27.18 $27.18 168,879
2021-06-15 $27.85 $27.89 $27.00 $27.43 $27.43 130,652
2021-06-14 $27.49 $27.83 $27.49 $27.75 $27.75 84,589
2021-06-11 $27.67 $28.38 $27.67 $27.94 $27.94 98,219
2021-06-10 $28.86 $28.87 $28.42 $28.66 $28.66 100,362
2021-06-09 $29.16 $29.16 $28.33 $28.41 $28.41 65,043
2021-06-08 $28.87 $28.87 $28.56 $28.64 $28.64 56,252
2021-06-07 $28.37 $29.05 $28.36 $28.55 $28.55 55,072
2021-06-04 $29.50 $29.60 $29.22 $29.40 $29.40 72,097
2021-06-03 $29.54 $29.72 $29.39 $29.62 $29.62 72,054
2021-06-02 $29.13 $30.03 $29.13 $29.52 $29.52 186,693
2021-06-01 $30.18 $30.18 $29.52 $29.56 $29.56 39,854
2021-05-28 $29.15 $30.22 $29.15 $30.17 $30.17 37,587
2021-05-27 $29.30 $29.49 $28.32 $29.44 $29.44 55,217
2021-05-26 $29.19 $30.31 $29.19 $29.77 $29.77 50,528
2021-05-25 $28.84 $29.69 $28.84 $29.44 $29.44 67,544
2021-05-24 $29.04 $29.91 $29.04 $29.83 $29.83 91,130
2021-05-21 $29.35 $29.54 $29.22 $29.38 $29.38 119,297
2021-05-20 $29.19 $29.35 $29.06 $29.30 $29.30 107,250
2021-05-19 $29.28 $30.00 $29.08 $29.30 $29.30 182,392
2021-05-18 $30.48 $31.09 $30.39 $30.41 $30.41 538,689
2021-05-17 $30.06 $30.61 $29.49 $29.61 $29.61 589,121
2021-05-14 $28.91 $30.53 $28.91 $30.06 $30.06 491,776
2021-05-13 $30.51 $30.51 $29.19 $29.87 $29.87 161,525
2021-05-12 $29.94 $30.57 $28.78 $28.84 $28.84 183,299
2021-05-11 $30.21 $30.45 $29.50 $30.32 $30.32 245,769
2021-05-10 $30.62 $31.52 $30.62 $31.23 $31.23 235,642
2021-05-07 $31.00 $31.48 $30.87 $31.10 $31.10 104,233
2021-05-06 $30.57 $30.57 $30.25 $30.45 $30.45 585,584
2021-05-05 $29.50 $29.55 $29.04 $29.52 $29.52 69,640
2021-05-04 $29.20 $29.50 $28.71 $29.01 $29.01 57,419
2021-05-03 $30.37 $30.37 $29.00 $29.44 $29.44 89,869
2021-04-30 $29.25 $29.90 $29.02 $29.90 $29.90 61,423
2021-04-29 $29.90 $30.41 $29.29 $29.55 $29.55 91,851
2021-04-28 $30.30 $30.30 $29.01 $29.42 $29.42 362,066
2021-04-27 $28.58 $29.47 $28.58 $29.44 $29.44 110,231
2021-04-26 $30.49 $30.49 $29.41 $29.47 $29.47 146,301
2021-04-23 $29.97 $29.97 $29.05 $29.44 $29.44 84,391
2021-04-22 $30.72 $30.85 $29.61 $29.63 $29.63 124,715
2021-04-21 $28.69 $29.67 $28.69 $29.67 $29.67 126,025
2021-04-20 $30.35 $30.39 $29.12 $29.50 $29.50 133,994
2021-04-19 $31.64 $31.64 $30.50 $30.70 $30.70 109,751
2021-04-16 $31.10 $31.20 $30.53 $31.20 $31.20 105,876
2021-04-15 $31.55 $31.55 $30.91 $31.19 $31.19 48,934
2021-04-14 $31.72 $31.72 $30.00 $30.99 $30.99 51,278
2021-04-13 $30.35 $30.87 $30.35 $30.87 $30.87 84,500
2021-04-12 $30.83 $30.85 $30.66 $30.80 $30.80 183,188
2021-04-09 $31.06 $31.06 $30.77 $30.96 $30.96 333,905
2021-04-08 $31.18 $31.28 $31.17 $31.25 $31.25 60,413
2021-04-07 $31.46 $31.46 $30.84 $31.09 $31.09 70,398
2021-04-06 $31.48 $31.48 $30.54 $31.11 $31.11 89,515
2021-04-05 $31.93 $31.94 $31.35 $31.69 $31.69 82,717
2021-04-01 $31.41 $31.42 $31.09 $31.40 $31.40 118,520
2021-03-31 $31.90 $31.90 $30.92 $31.23 $31.23 208,183
2021-03-30 $30.50 $31.58 $30.50 $31.47 $31.47 305,479
2021-03-29 $30.97 $30.97 $30.40 $30.52 $30.52 129,280
2021-03-26 $30.53 $30.67 $29.63 $30.54 $30.54 121,737
2021-03-25 $29.58 $30.46 $29.58 $30.34 $30.34 90,157
2021-03-24 $30.06 $30.34 $29.92 $30.22 $30.22 154,463
2021-03-23 $31.00 $31.07 $30.39 $30.46 $30.46 159,560
2021-03-22 $31.67 $31.67 $30.97 $31.31 $31.31 93,843
2021-03-19 $31.48 $31.48 $30.84 $31.30 $31.30 197,372
2021-03-18 $32.30 $32.30 $31.39 $31.48 $31.48 336,940
2021-03-17 $31.55 $31.87 $31.33 $31.83 $31.83 77,515
2021-03-16 $30.91 $31.86 $30.91 $31.79 $31.79 80,560
2021-03-15 $32.00 $32.00 $31.59 $31.82 $31.82 105,033
2021-03-12 $31.46 $31.72 $31.00 $31.71 $31.71 107,049
2021-03-11 $31.53 $31.65 $31.36 $31.51 $31.51 112,762
2021-03-10 $31.30 $31.90 $31.10 $31.45 $31.45 172,992
2021-03-09 $30.35 $30.95 $30.00 $30.65 $30.65 166,867
2021-03-08 $30.32 $30.68 $29.51 $30.30 $30.30 185,544
2021-03-05 $30.43 $30.49 $29.36 $30.41 $30.41 218,610
2021-03-04 $29.58 $30.76 $29.58 $30.00 $30.00 192,745
2021-03-03 $30.58 $30.75 $30.47 $30.56 $30.56 77,564
2021-03-02 $30.57 $30.57 $30.19 $30.24 $30.24 86,146
2021-03-01 $30.21 $30.70 $30.16 $30.70 $30.70 97,132
2021-02-26 $30.48 $30.51 $30.00 $30.45 $30.45 117,648
2021-02-25 $30.70 $31.64 $30.34 $30.65 $30.65 137,880
2021-02-24 $30.81 $30.81 $30.27 $30.65 $30.65 137,880
2021-02-23 $30.77 $31.05 $30.29 $30.81 $30.81 161,210
2021-02-22 $31.20 $31.20 $30.82 $30.91 $30.91 136,470
2021-02-19 $31.03 $31.34 $30.61 $31.20 $31.20 226,578
2021-02-18 $31.00 $31.04 $30.30 $30.61 $30.61 156,515
2021-02-17 $30.62 $31.40 $30.54 $31.21 $31.21 159,160
2021-02-16 $30.54 $31.04 $30.33 $30.89 $30.89 225,315
2021-02-12 $30.00 $30.48 $29.69 $30.45 $30.45 169,366
2021-02-11 $29.85 $29.93 $29.65 $29.75 $29.75 165,712
2021-02-10 $29.92 $29.92 $29.60 $29.60 $29.60 300,953
2021-02-09 $29.55 $29.92 $29.49 $29.60 $29.60 300,953
2021-02-08 $29.46 $29.93 $29.20 $29.84 $29.84 164,853
2021-02-05 $28.40 $28.40 $28.07 $28.23 $28.23 112,070
2021-02-04 $28.75 $28.75 $28.40 $28.56 $28.56 128,779
2021-02-03 $28.64 $28.90 $28.60 $28.70 $28.70 174,966
2021-02-02 $28.75 $29.00 $28.66 $28.95 $28.95 330,544
2021-02-01 $28.33 $28.70 $28.00 $28.58 $28.58 365,256
2021-01-29 $27.99 $27.99 $27.10 $27.59 $27.59 300,879
2021-01-28 $27.80 $28.32 $27.50 $28.08 $28.08 138,193
2021-01-27 $27.10 $28.49 $27.10 $27.64 $27.64 293,001
2021-01-26 $27.77 $28.59 $27.50 $28.01 $28.01 455,361
2021-01-25 $28.90 $29.04 $28.17 $28.49 $28.49 140,216
2021-01-22 $28.90 $28.98 $28.77 $28.94 $28.94 60,546
2021-01-21 $29.30 $29.45 $29.11 $29.33 $29.33 93,968
2021-01-20 $30.20 $30.20 $28.70 $29.65 $29.65 155,837
2021-01-19 $28.50 $29.39 $28.50 $29.24 $29.24 102,791
2021-01-15 $28.05 $29.51 $28.05 $29.15 $29.15 408,311
2021-01-14 $28.61 $29.53 $28.61 $29.39 $29.39 93,731
2021-01-13 $29.21 $29.32 $29.07 $29.17 $29.17 88,092
2021-01-12 $28.26 $29.34 $28.26 $29.25 $29.25 135,853
2021-01-11 $29.50 $29.68 $29.44 $29.45 $29.45 85,699
2021-01-08 $30.00 $30.00 $29.50 $29.96 $29.96 132,806
2021-01-07 $28.19 $29.55 $28.19 $29.33 $29.33 189,511
2021-01-06 $27.98 $28.73 $27.89 $28.58 $28.58 179,521
2021-01-05 $26.56 $27.91 $26.56 $27.76 $27.76 80,332
2021-01-04 $27.68 $27.72 $27.25 $27.41 $27.41 77,711
2020-12-31 $27.11 $27.90 $26.97 $27.68 $27.68 53,097
2020-12-30 $27.80 $28.00 $27.63 $27.76 $27.76 57,170
2020-12-29 $26.25 $28.00 $26.25 $27.34 $27.34 55,515
2020-12-28 $27.00 $27.27 $26.83 $27.00 $27.00 70,537
2020-12-24 $26.44 $26.85 $26.44 $26.62 $26.62 64,284
2020-12-23 $26.67 $27.07 $26.50 $26.70 $26.70 89,428
2020-12-22 $26.00 $26.96 $25.77 $26.67 $26.67 156,481
2020-12-21 $27.15 $27.22 $26.45 $26.83 $26.83 178,407
2020-12-18 $27.05 $27.25 $27.01 $27.12 $27.12 209,731
2020-12-17 $26.37 $26.99 $26.37 $26.94 $26.94 122,193
2020-12-16 $26.02 $27.19 $26.02 $27.01 $27.01 121,539
2020-12-15 $26.35 $27.27 $26.35 $27.13 $27.13 179,328
2020-12-14 $26.35 $26.92 $26.05 $26.71 $26.71 121,368
2020-12-11 $25.81 $26.51 $25.81 $26.41 $26.41 392,898
2020-12-10 $26.32 $26.61 $26.11 $26.29 $26.29 1,237,246
2020-12-09 $26.38 $26.44 $26.05 $26.17 $26.17 572,892
2020-12-08 $26.30 $26.30 $25.65 $25.66 $25.66 372,713
2020-12-07 $25.07 $26.15 $25.07 $25.90 $25.90 865,252
2020-12-04 $26.33 $26.92 $25.50 $26.65 $26.65 783,401
2020-12-03 $24.72 $26.29 $24.72 $25.46 $25.46 672,528
2020-12-02 $25.22 $25.77 $24.77 $25.77 $25.77 605,297
2020-12-01 $24.55 $25.32 $24.36 $25.15 $25.15 81,523
2020-11-30 $24.72 $25.00 $24.38 $24.38 $24.38 158,375
2020-11-27 $24.28 $25.46 $24.28 $25.14 $25.14 27,091
2020-11-25 $25.04 $25.20 $24.97 $25.18 $25.18 43,977
2020-11-24 $25.14 $25.14 $24.10 $24.99 $24.99 48,428
2020-11-23 $24.61 $25.00 $23.95 $24.77 $24.77 68,044
2020-11-20 $24.40 $24.61 $24.40 $24.61 $24.61 37,234
2020-11-19 $24.79 $24.79 $24.05 $24.20 $24.20 51,988
2020-11-18 $24.17 $24.75 $24.17 $24.54 $24.54 71,739
2020-11-17 $24.88 $24.88 $24.50 $24.58 $24.58 53,586
2020-11-16 $24.99 $24.99 $24.41 $24.58 $24.58 77,541
2020-11-13 $23.80 $24.21 $23.80 $24.14 $24.14 29,945
2020-11-12 $24.61 $24.61 $24.18 $24.26 $24.26 49,638
2020-11-11 $24.59 $24.59 $24.23 $24.30 $24.30 59,366
2020-11-10 $23.39 $24.59 $23.39 $24.42 $24.42 103,363
2020-11-09 $23.17 $24.62 $23.17 $24.47 $24.47 51,491
2020-11-06 $22.78 $24.27 $22.78 $23.60 $23.60 25,983
2020-11-05 $22.73 $23.10 $22.50 $23.01 $23.01 102,229
2020-11-04 $24.11 $24.11 $23.56 $23.59 $23.59 175,078
2020-11-03 $23.99 $24.00 $23.47 $23.96 $23.96 51,550
2020-11-02 $23.06 $23.39 $23.06 $23.33 $23.33 53,090
2020-10-30 $21.90 $22.67 $21.90 $22.67 $22.67 55,427
2020-10-29 $22.95 $23.29 $22.95 $23.17 $23.17 677,618
2020-10-28 $23.25 $23.25 $22.55 $22.85 $22.85 73,761
2020-10-27 $24.24 $24.24 $23.25 $23.54 $23.54 53,303
2020-10-26 $24.40 $24.40 $23.82 $23.95 $23.95 55,252
2020-10-23 $23.95 $24.13 $23.87 $24.13 $24.13 44,123
2020-10-22 $23.07 $23.61 $23.07 $23.57 $23.57 16,525
2020-10-21 $24.05 $24.05 $23.39 $23.49 $23.49 22,892
2020-10-20 $22.97 $23.11 $22.92 $22.97 $22.97 30,486
2020-10-19 $23.11 $23.43 $23.05 $23.05 $23.05 35,470
2020-10-16 $22.75 $23.25 $22.55 $23.17 $23.17 41,297
2020-10-15 $23.07 $23.19 $23.00 $23.19 $23.19 18,455
2020-10-14 $23.18 $23.25 $23.16 $23.24 $23.24 30,978
2020-10-13 $23.50 $23.50 $23.17 $23.33 $23.33 31,869
2020-10-12 $22.90 $23.50 $22.90 $23.41 $23.41 48,781
2020-10-09 $23.51 $23.82 $23.20 $23.47 $23.47 100,828
2020-10-08 $22.50 $23.97 $22.50 $23.21 $23.21 40,751
2020-10-07 $23.15 $23.24 $23.10 $23.16 $23.16 75,269
2020-10-06 $23.77 $23.77 $22.50 $22.85 $22.85 87,565
2020-10-05 $22.33 $22.69 $22.15 $22.64 $22.64 43,093
2020-10-02 $22.10 $22.40 $22.10 $22.33 $22.33 44,531
2020-10-01 $21.65 $21.97 $21.65 $21.91 $21.91 76,284
2020-09-30 $22.00 $22.05 $21.84 $22.00 $22.00 254,946
2020-09-29 $22.39 $22.73 $22.02 $22.17 $22.17 16,987
2020-09-28 $22.69 $22.69 $22.50 $22.59 $22.59 44,059
2020-09-25 $22.19 $22.35 $22.18 $22.26 $22.26 17,923
2020-09-24 $22.02 $22.37 $22.02 $22.28 $22.28 35,352
2020-09-23 $22.59 $22.68 $22.37 $22.39 $22.39 30,878
2020-09-22 $22.50 $22.88 $22.49 $22.72 $22.72 38,640
2020-09-21 $22.20 $22.59 $22.20 $22.59 $22.59 29,454
2020-09-18 $22.95 $23.13 $22.86 $23.02 $23.02 42,347
2020-09-17 $22.63 $22.99 $22.53 $22.92 $22.92 39,028
2020-09-16 $23.00 $23.00 $22.56 $22.92 $22.92 15,246
2020-09-15 $22.98 $22.98 $22.88 $22.94 $22.94 51,621
2020-09-14 $22.86 $22.92 $22.78 $22.85 $22.85 32,808
2020-09-11 $22.21 $22.62 $22.21 $22.61 $22.61 37,429
2020-09-10 $22.50 $22.60 $22.24 $22.37 $22.37 50,622
2020-09-09 $22.36 $22.36 $22.08 $22.14 $22.14 36,598
2020-09-08 $21.98 $21.98 $21.50 $21.76 $21.76 27,261
2020-09-04 $21.76 $21.76 $21.18 $21.51 $21.51 45,270
2020-09-03 $20.87 $21.59 $20.83 $20.87 $20.87 38,413
2020-09-02 $21.25 $21.78 $21.25 $21.74 $21.74 61,041
2020-09-01 $22.12 $22.12 $21.67 $21.89 $21.89 97,149
2020-08-31 $21.75 $21.82 $21.58 $21.67 $21.67 37,445
2020-08-28 $21.55 $21.78 $21.55 $21.78 $21.78 26,607
2020-08-27 $21.77 $21.77 $21.30 $21.43 $21.43 41,869
2020-08-26 $21.64 $21.82 $21.64 $21.76 $21.76 89,855
2020-08-25 $21.70 $22.00 $21.66 $21.94 $21.94 40,638
2020-08-24 $21.07 $21.62 $21.07 $21.39 $21.39 38,582
2020-08-21 $21.00 $21.07 $20.93 $21.02 $21.02 15,816
2020-08-20 $20.77 $21.04 $20.77 $20.97 $20.97 24,024
2020-08-19 $20.54 $20.84 $20.54 $20.77 $20.77 32,800
2020-08-18 $20.73 $20.94 $20.73 $20.90 $20.90 60,876
2020-08-17 $21.00 $21.08 $20.90 $21.04 $21.04 290,400
2020-08-14 $21.10 $21.12 $20.96 $21.05 $21.05 35,797
2020-08-13 $21.35 $21.35 $21.04 $21.16 $21.16 36,979
2020-08-12 $21.72 $21.79 $21.48 $21.66 $21.66 46,328
2020-08-11 $20.63 $21.05 $20.63 $20.68 $20.68 43,727
2020-08-10 $19.88 $19.88 $19.56 $19.73 $19.73 44,137
2020-08-07 $19.79 $19.79 $19.41 $19.53 $19.53 17,168
2020-08-06 $19.92 $19.92 $19.66 $19.82 $19.82 40,639
2020-08-05 $19.70 $19.72 $19.58 $19.65 $19.65 50,346
2020-08-04 $19.69 $19.69 $19.44 $19.55 $19.55 51,159
2020-08-03 $19.62 $19.62 $18.96 $19.18 $19.18 128,986
2020-07-31 $20.00 $20.00 $19.58 $19.63 $19.63 79,273
2020-07-30 $20.38 $20.86 $20.25 $20.70 $20.70 26,917
2020-07-29 $21.70 $21.90 $21.68 $21.84 $21.84 25,042
2020-07-28 $22.19 $22.19 $21.81 $21.92 $21.92 26,726
2020-07-27 $22.46 $22.46 $22.00 $22.22 $22.22 51,644
2020-07-24 $21.59 $21.59 $21.29 $21.33 $21.33 37,862
2020-07-23 $21.79 $21.79 $21.32 $21.34 $21.34 32,658
2020-07-22 $21.52 $21.60 $21.45 $21.54 $21.54 42,473
2020-07-21 $21.46 $21.98 $21.46 $21.63 $21.63 36,630
2020-07-20 $22.17 $22.17 $21.55 $21.96 $21.96 47,844
2020-07-17 $21.81 $21.81 $21.53 $21.59 $21.59 59,400
2020-07-16 $21.43 $21.43 $21.21 $21.25 $21.25 48,400
2020-07-15 $21.58 $21.58 $20.96 $21.35 $21.35 74,400
2020-07-14 $21.24 $21.24 $20.64 $20.88 $20.88 71,400
2020-07-13 $20.74 $20.74 $20.32 $20.38 $20.38 44,900
2020-07-10 $20.12 $20.59 $20.12 $20.58 $20.58 68,300
2020-07-09 $20.42 $20.42 $20.09 $20.28 $20.28 35,400
2020-07-08 $20.66 $20.66 $20.07 $20.30 $20.30 30,700
2020-07-07 $20.72 $20.72 $20.29 $20.34 $20.34 58,100
2020-07-06 $20.53 $20.80 $20.53 $20.77 $20.77 52,800
2020-07-02 $20.55 $20.55 $20.30 $20.43 $20.43 42,700
2020-07-01 $20.88 $20.88 $20.00 $20.22 $20.22 50,100
2020-06-30 $21.08 $21.08 $20.21 $20.44 $20.44 71,000
2020-06-29 $20.15 $20.30 $19.97 $20.21 $20.21 152,168
2020-06-26 $20.07 $20.20 $19.80 $19.82 $19.82 117,722
2020-06-25 $19.74 $20.23 $19.74 $20.07 $20.07 78,287
2020-06-24 $20.64 $20.64 $20.02 $20.11 $20.11 52,531
2020-06-23 $20.79 $20.79 $20.47 $20.54 $20.54 34,263
2020-06-22 $20.48 $20.91 $20.45 $20.57 $20.57 69,211
2020-06-19 $20.75 $20.75 $20.27 $20.27 $20.27 187,890
2020-06-18 $20.70 $20.70 $20.43 $20.53 $20.53 190,225
2020-06-17 $20.77 $21.07 $20.66 $20.77 $20.77 60,568
2020-06-16 $21.32 $21.32 $20.73 $20.87 $20.87 66,348
2020-06-15 $20.25 $20.25 $19.48 $19.94 $19.94 76,962
2020-06-12 $20.72 $20.72 $20.10 $20.36 $20.36 32,818
2020-06-11 $20.75 $20.75 $19.87 $19.93 $19.93 28,224
2020-06-10 $21.44 $22.00 $21.12 $21.21 $21.21 38,034
2020-06-09 $21.39 $21.52 $21.35 $21.44 $21.44 56,928
2020-06-08 $21.32 $21.67 $21.32 $21.67 $21.67 58,815
2020-06-05 $21.45 $21.45 $21.22 $21.30 $21.30 44,288
2020-06-04 $21.15 $21.15 $20.90 $20.97 $20.97 87,234
2020-06-03 $20.92 $21.39 $20.92 $21.38 $21.38 72,043
2020-06-02 $20.99 $20.99 $20.57 $20.77 $20.77 129,782
2020-06-01 $20.62 $20.62 $20.32 $20.55 $20.55 32,033
2020-05-29 $20.10 $20.50 $20.10 $20.21 $20.21 95,477
2020-05-28 $20.88 $21.09 $20.74 $20.74 $20.74 97,782
2020-05-27 $20.24 $20.56 $20.24 $20.51 $20.51 51,557
2020-05-26 $19.65 $19.95 $19.65 $19.81 $19.81 56,375
2020-05-22 $19.50 $19.50 $19.22 $19.45 $19.45 35,823
2020-05-21 $19.88 $19.88 $19.36 $19.48 $19.48 64,144
2020-05-20 $19.74 $19.84 $19.49 $19.67 $19.67 74,979
2020-05-19 $19.44 $19.76 $19.41 $19.48 $19.48 83,728
2020-05-18 $18.90 $19.40 $18.90 $19.40 $19.40 90,512
2020-05-15 $19.05 $19.20 $18.90 $19.08 $19.08 53,585
2020-05-14 $18.35 $18.94 $18.35 $18.82 $18.82 67,952
2020-05-13 $18.93 $19.15 $18.81 $18.97 $18.97 110,843
2020-05-12 $19.31 $19.31 $18.82 $18.98 $18.98 152,795
2020-05-11 $19.74 $19.76 $19.35 $19.69 $19.69 111,972
2020-05-08 $19.27 $19.27 $18.78 $19.12 $19.12 92,517
2020-05-07 $18.38 $18.78 $18.38 $18.67 $18.67 115,027
2020-05-06 $18.41 $18.69 $18.32 $18.32 $18.32 60,179
2020-05-05 $18.14 $18.80 $18.14 $18.50 $18.50 91,983
2020-05-04 $17.82 $18.41 $17.82 $18.28 $18.28 101,314
2020-05-01 $18.12 $18.60 $18.12 $18.32 $18.32 64,224
2020-04-30 $18.91 $19.20 $18.88 $19.00 $19.00 83,634
2020-04-29 $18.56 $19.48 $18.29 $19.48 $19.48 82,695
2020-04-28 $18.64 $19.06 $18.64 $18.85 $18.85 88,177
2020-04-27 $18.39 $18.54 $18.17 $18.48 $18.48 107,062
2020-04-24 $17.28 $18.35 $17.28 $18.26 $18.26 110,253
2020-04-23 $17.77 $18.12 $17.62 $17.71 $17.71 161,876
2020-04-22 $17.39 $17.80 $17.35 $17.77 $17.77 114,513
2020-04-21 $17.19 $17.78 $17.19 $17.48 $17.48 131,053
2020-04-20 $17.87 $18.25 $17.68 $17.91 $17.91 118,311
2020-04-17 $18.38 $18.38 $18.10 $18.27 $18.27 302,511
2020-04-16 $18.35 $18.35 $16.97 $17.81 $17.81 575,794
2020-04-15 $18.11 $18.11 $17.58 $17.64 $17.64 119,491
2020-04-14 $17.85 $18.07 $17.16 $17.72 $17.72 1,037,049
2020-04-13 $17.96 $17.96 $16.51 $17.10 $17.10 1,390,156
2020-04-09 $17.01 $17.30 $16.75 $17.06 $17.06 186,800
2020-04-08 $16.20 $16.90 $16.20 $16.74 $16.74 183,318
2020-04-07 $17.55 $17.55 $16.54 $16.88 $16.88 589,710
2020-04-06 $15.51 $16.82 $15.51 $16.64 $16.64 704,860
2020-04-03 $15.57 $16.31 $15.37 $15.65 $15.65 305,714
2020-04-02 $14.75 $15.90 $14.75 $15.69 $15.69 112,528
2020-04-01 $15.23 $16.05 $15.16 $15.34 $15.34 135,326
2020-03-31 $15.70 $17.04 $15.70 $16.41 $16.41 92,390
2020-03-30 $16.63 $17.65 $16.63 $17.51 $17.51 144,379
2020-03-27 $17.38 $19.33 $17.38 $18.31 $18.31 182,313
2020-03-26 $16.30 $18.41 $16.30 $18.41 $18.41 169,199
2020-03-25 $16.56 $17.20 $16.12 $16.95 $16.95 212,181
2020-03-24 $16.40 $16.73 $14.67 $16.69 $16.69 218,445
2020-03-23 $14.21 $15.75 $13.69 $14.82 $14.82 139,517
2020-03-20 $13.38 $15.20 $13.38 $14.26 $14.26 156,012
2020-03-19 $13.41 $15.25 $13.41 $14.82 $14.82 335,177
2020-03-18 $13.66 $15.87 $13.54 $15.08 $15.08 219,400
2020-03-17 $14.26 $15.20 $13.95 $15.00 $15.00 294,503
2020-03-16 $14.05 $16.71 $14.05 $15.50 $15.50 237,054
2020-03-13 $16.65 $16.80 $15.62 $16.80 $16.80 304,313
2020-03-12 $16.55 $16.60 $15.49 $16.11 $16.11 349,930
2020-03-11 $18.41 $18.41 $17.36 $17.71 $17.71 144,633
2020-03-10 $17.82 $18.13 $17.31 $18.05 $18.05 531,835
2020-03-09 $18.72 $18.72 $17.95 $18.00 $18.00 130,673
2020-03-06 $19.38 $19.69 $19.28 $19.68 $19.68 492,114
2020-03-05 $19.47 $19.95 $19.47 $19.90 $19.90 343,715
2020-03-04 $20.10 $20.29 $19.87 $20.29 $20.29 278,660
2020-03-03 $20.04 $20.40 $19.83 $19.94 $19.94 270,895
2020-03-02 $19.49 $20.27 $19.49 $20.21 $20.21 215,270
2020-02-28 $19.26 $20.12 $19.26 $20.00 $20.00 186,545
2020-02-27 $20.13 $20.25 $19.42 $19.80 $19.80 155,581
2020-02-26 $20.18 $20.47 $19.98 $20.15 $20.15 356,739
2020-02-25 $19.75 $20.46 $19.75 $19.95 $19.95 525,001
2020-02-24 $19.88 $20.00 $19.43 $19.50 $19.50 97,089
2020-02-21 $20.35 $20.37 $20.06 $20.35 $20.35 67,088
2020-02-20 $20.78 $20.78 $20.48 $20.56 $20.56 60,241
2020-02-19 $20.82 $21.24 $20.75 $20.76 $20.76 95,854
2020-02-18 $20.88 $21.02 $20.76 $20.93 $20.93 72,253
2020-02-14 $21.19 $21.22 $21.02 $21.05 $21.05 96,508
2020-02-13 $20.84 $21.09 $20.84 $21.02 $21.02 1,871,433
2020-02-12 $21.20 $21.70 $21.15 $21.30 $21.30 2,017,162
2020-02-11 $21.56 $21.79 $21.56 $21.72 $21.72 123,749
2020-02-10 $21.46 $21.53 $21.40 $21.48 $21.48 53,054
2020-02-07 $21.62 $21.64 $21.40 $21.50 $21.50 2,267,211
2020-02-06 $22.50 $22.50 $21.99 $22.05 $22.05 1,163,535
2020-02-05 $22.25 $22.53 $22.25 $22.51 $22.51 85,785
2020-02-04 $21.99 $22.30 $21.99 $22.28 $22.28 65,846
2020-02-03 $22.00 $22.50 $21.92 $22.09 $22.09 61,067
2020-01-31 $22.50 $22.50 $22.00 $22.12 $22.12 66,247
2020-01-30 $22.77 $22.90 $22.56 $22.88 $22.88 82,214
2020-01-29 $22.89 $23.27 $22.89 $22.99 $22.99 97,857
2020-01-28 $23.49 $23.49 $23.00 $23.22 $23.22 53,229
2020-01-27 $23.62 $23.62 $23.20 $23.26 $23.26 59,843
2020-01-24 $24.21 $24.21 $23.64 $23.72 $23.72 153,144
2020-01-23 $23.89 $23.97 $23.65 $23.97 $23.97 90,109
2020-01-22 $24.05 $24.05 $23.82 $23.93 $23.93 80,485
2020-01-21 $24.21 $24.21 $24.02 $24.02 $24.02 141,568
2020-01-17 $23.95 $24.14 $23.95 $24.13 $24.13 54,530
2020-01-16 $24.00 $24.00 $23.90 $23.95 $23.95 46,813
2020-01-15 $23.45 $24.19 $23.45 $23.80 $23.80 71,816
2020-01-14 $24.21 $24.21 $23.93 $24.01 $24.01 95,187
2020-01-13 $23.55 $23.95 $23.27 $23.94 $23.94 87,395
2020-01-10 $23.93 $24.01 $23.73 $23.79 $23.79 143,224
2020-01-09 $23.68 $23.78 $23.63 $23.72 $23.72 71,469
2020-01-08 $24.17 $24.17 $23.75 $23.99 $23.99 29,539
2020-01-07 $23.95 $24.05 $23.88 $23.88 $23.88 51,282
2020-01-06 $23.72 $24.41 $23.72 $24.25 $24.25 128,294
2020-01-03 $23.66 $24.25 $23.66 $24.10 $24.10 75,501
2020-01-02 $25.15 $25.15 $23.58 $24.44 $24.44 57,868
2019-12-31 $23.57 $24.36 $23.57 $24.04 $24.04 50,615
2019-12-30 $23.96 $24.23 $23.94 $23.94 $23.94 63,980
2019-12-27 $24.20 $24.43 $24.19 $24.24 $24.24 70,303
2019-12-26 $24.82 $24.82 $23.98 $24.36 $24.36 56,879
2019-12-24 $23.88 $24.71 $23.88 $24.25 $24.25 58,575
2019-12-23 $24.10 $24.72 $23.89 $24.36 $24.36 100,009
2019-12-20 $24.72 $24.72 $23.91 $24.32 $24.32 88,692
2019-12-19 $24.11 $24.70 $24.11 $24.35 $24.35 71,692
2019-12-18 $25.00 $25.00 $24.37 $24.67 $24.67 135,872
2019-12-17 $24.36 $24.80 $24.36 $24.80 $24.80 99,203
2019-12-16 $24.68 $24.89 $24.68 $24.80 $24.80 83,180
2019-12-13 $25.35 $25.35 $24.75 $24.82 $24.82 38,039
2019-12-12 $24.48 $25.03 $24.32 $25.01 $25.01 71,057
2019-12-11 $24.33 $24.77 $24.33 $24.75 $24.75 56,266
2019-12-10 $24.64 $24.88 $24.63 $24.73 $24.73 50,245
2019-12-09 $24.88 $24.90 $24.61 $24.73 $24.73 176,977
2019-12-06 $24.36 $24.83 $24.36 $24.80 $24.80 131,104
2019-12-05 $23.75 $24.18 $23.75 $24.01 $24.01 89,803
2019-12-04 $23.43 $23.80 $23.43 $23.66 $23.66 110,102
2019-12-03 $23.50 $23.74 $23.10 $23.51 $23.51 77,858
2019-12-02 $23.59 $23.59 $23.18 $23.28 $23.28 180,525
2019-11-29 $23.42 $23.50 $23.42 $23.43 $23.43 24,456
2019-11-27 $22.89 $23.79 $22.89 $23.67 $23.67 54,767
2019-11-26 $23.69 $24.08 $23.69 $23.73 $23.73 70,424
2019-11-25 $23.33 $24.12 $23.33 $24.05 $24.05 60,877
2019-11-22 $23.30 $23.55 $23.30 $23.42 $23.42 37,871
2019-11-21 $23.04 $23.61 $22.78 $23.57 $23.57 73,253
2019-11-20 $23.37 $23.66 $23.37 $23.49 $23.49 32,312
2019-11-19 $23.80 $23.97 $23.60 $23.90 $23.90 40,179
2019-11-18 $23.77 $24.07 $23.77 $23.90 $23.90 52,085
2019-11-15 $24.00 $24.29 $24.00 $24.27 $24.27 59,793
2019-11-14 $23.67 $24.12 $23.67 $24.08 $24.08 35,530
2019-11-13 $24.18 $24.54 $24.04 $24.37 $24.37 35,955
2019-11-12 $24.84 $25.06 $24.75 $24.75 $24.75 94,484
2019-11-11 $24.36 $24.50 $24.22 $24.22 $24.22 211,904
2019-11-08 $24.64 $24.79 $24.51 $24.65 $24.65 33,884
2019-11-07 $24.41 $24.70 $24.41 $24.50 $24.50 39,916
2019-11-06 $24.23 $24.35 $24.23 $24.25 $24.25 37,299
2019-11-05 $24.14 $24.40 $24.14 $24.32 $24.32 133,541
2019-11-04 $23.15 $23.65 $23.15 $23.58 $23.58 47,083
2019-11-01 $23.45 $23.50 $23.03 $23.50 $23.50 55,816
2019-10-31 $23.25 $23.55 $23.25 $23.35 $23.35 57,492
2019-10-30 $23.79 $23.79 $23.07 $23.35 $23.35 255,806
2019-10-29 $23.84 $24.16 $23.84 $24.12 $24.12 49,824
2019-10-28 $23.83 $23.93 $23.79 $23.85 $23.85 47,599
2019-10-25 $23.47 $23.76 $23.46 $23.70 $23.70 93,908
2019-10-24 $23.35 $23.66 $23.35 $23.65 $23.65 52,914
2019-10-23 $23.30 $23.39 $23.25 $23.39 $23.39 69,228
2019-10-22 $22.93 $23.23 $22.93 $23.18 $23.18 38,759
2019-10-21 $22.86 $23.15 $22.70 $23.09 $23.09 42,752
2019-10-18 $22.83 $23.03 $22.83 $22.97 $22.97 151,433
2019-10-17 $22.65 $23.05 $22.45 $22.89 $22.89 45,966
2019-10-16 $22.73 $22.99 $22.73 $22.91 $22.91 50,554
2019-10-15 $22.41 $23.27 $22.41 $23.20 $23.20 50,757
2019-10-14 $22.38 $22.78 $22.38 $22.70 $22.70 35,941
2019-10-11 $22.28 $23.00 $22.28 $22.85 $22.85 62,218
2019-10-10 $22.23 $22.41 $22.16 $22.30 $22.30 54,412
2019-10-09 $22.08 $22.27 $22.08 $22.22 $22.22 22,943
2019-10-08 $22.24 $22.49 $21.93 $21.93 $21.93 42,568
2019-10-07 $22.38 $22.43 $22.24 $22.26 $22.26 60,239
2019-10-04 $22.00 $22.51 $22.00 $22.48 $22.48 47,111
2019-10-03 $22.54 $22.54 $21.90 $22.17 $22.17 40,221
2019-10-02 $22.17 $22.46 $21.97 $22.07 $22.07 56,641
2019-10-01 $23.01 $23.10 $22.69 $22.73 $22.73 35,886
2019-09-30 $22.70 $23.10 $22.70 $23.05 $23.05 45,958
2019-09-27 $23.04 $23.12 $22.84 $22.91 $22.91 48,412
2019-09-26 $23.35 $23.71 $23.35 $23.63 $23.63 62,532
2019-09-25 $23.30 $23.96 $23.10 $23.91 $23.91 643,072
2019-09-24 $23.35 $23.58 $23.13 $23.21 $23.21 213,765
2019-09-23 $23.28 $23.28 $23.06 $23.19 $23.19 49,881
2019-09-20 $23.35 $23.48 $23.12 $23.26 $23.26 35,384
2019-09-19 $23.02 $23.16 $22.98 $22.98 $22.98 36,095
2019-09-18 $22.99 $23.15 $22.93 $23.15 $23.15 76,037
2019-09-17 $23.03 $23.31 $23.03 $23.24 $23.24 25,244
2019-09-16 $23.40 $23.50 $23.24 $23.30 $23.30 68,952
2019-09-13 $23.23 $23.50 $23.23 $23.47 $23.47 119,416
2019-09-12 $23.40 $23.40 $22.85 $23.07 $23.07 108,241
2019-09-11 $22.53 $22.85 $22.53 $22.83 $22.83 43,598
2019-09-10 $22.10 $22.59 $22.10 $22.59 $22.59 80,607
2019-09-09 $21.85 $22.02 $21.85 $21.98 $21.98 87,156
2019-09-06 $21.64 $21.99 $21.59 $21.89 $21.89 42,601
2019-09-05 $21.37 $21.64 $21.30 $21.57 $21.57 149,841
2019-09-04 $21.14 $21.40 $20.95 $21.34 $21.34 151,885
2019-09-03 $21.51 $21.51 $21.10 $21.17 $21.17 76,809
2019-08-30 $21.55 $21.55 $21.04 $21.10 $21.10 168,190
2019-08-29 $21.00 $21.18 $21.00 $21.14 $21.14 141,613
2019-08-28 $21.25 $21.25 $20.55 $20.90 $20.90 95,271
2019-08-27 $20.63 $21.09 $20.61 $20.95 $20.95 216,290
2019-08-26 $21.40 $21.45 $21.11 $21.18 $21.18 88,835
2019-08-23 $21.24 $21.24 $20.59 $20.59 $20.59 105,498
2019-08-22 $20.95 $21.18 $20.95 $21.10 $21.10 77,950
2019-08-21 $21.12 $21.26 $21.12 $21.15 $21.15 72,291
2019-08-20 $21.31 $21.31 $21.12 $21.18 $21.18 269,853
2019-08-19 $21.35 $21.46 $21.27 $21.31 $21.31 166,897
2019-08-16 $21.17 $21.40 $21.17 $21.35 $21.35 130,082
2019-08-15 $21.07 $21.40 $21.07 $21.37 $21.37 115,451
2019-08-14 $21.23 $21.30 $21.01 $21.09 $21.09 200,374
2019-08-13 $21.98 $22.07 $21.63 $21.97 $21.97 132,709
2019-08-12 $21.40 $21.72 $21.36 $21.46 $21.46 163,420
2019-08-09 $21.55 $21.77 $21.45 $21.68 $21.68 131,588
2019-08-08 $22.20 $22.20 $21.81 $22.04 $22.04 121,711
2019-08-07 $21.37 $22.03 $21.37 $21.85 $21.85 68,877
2019-08-06 $21.53 $22.05 $21.53 $21.71 $21.71 125,030
2019-08-05 $21.83 $22.21 $21.26 $21.48 $21.48 103,144
2019-08-02 $21.55 $22.01 $21.55 $21.92 $21.92 38,430
2019-08-01 $22.06 $22.53 $21.77 $21.87 $21.87 90,159
2019-07-31 $22.20 $22.52 $22.13 $22.33 $22.33 57,595
2019-07-30 $22.34 $22.47 $22.14 $22.17 $22.17 52,347
2019-07-29 $22.20 $22.20 $21.68 $21.80 $21.80 91,963
2019-07-26 $22.39 $22.69 $22.39 $22.62 $22.62 39,292
2019-07-25 $22.93 $23.05 $22.63 $22.65 $22.65 30,624
2019-07-24 $22.85 $22.85 $22.45 $22.72 $22.72 63,013
2019-07-23 $22.96 $23.28 $22.86 $23.28 $23.28 31,117
2019-07-22 $23.00 $23.16 $22.95 $22.95 $22.95 27,823
2019-07-19 $22.62 $22.92 $22.62 $22.74 $22.74 38,132
2019-07-18 $22.48 $22.75 $22.48 $22.67 $22.67 660,119
2019-07-17 $22.73 $22.90 $22.70 $22.70 $22.70 95,838
2019-07-16 $22.65 $22.65 $22.27 $22.41 $22.41 52,161
2019-07-15 $23.28 $23.37 $23.05 $23.30 $23.30 295,065
2019-07-12 $22.85 $23.34 $22.70 $23.12 $23.12 61,578
2019-07-11 $23.24 $23.24 $23.01 $23.12 $23.12 42,870
2019-07-10 $22.97 $23.41 $22.82 $22.98 $22.98 109,671
2019-07-09 $23.70 $23.70 $23.06 $23.42 $23.42 42,793
2019-07-08 $23.75 $23.86 $23.74 $23.76 $23.76 95,423
2019-07-05 $24.19 $24.22 $23.69 $23.88 $23.88 66,932
2019-07-03 $24.73 $24.73 $24.15 $24.25 $24.25 16,014
2019-07-02 $24.67 $24.74 $24.60 $24.60 $24.60 404,620
2019-07-01 $24.91 $24.91 $24.41 $24.49 $24.49 357,346
2019-06-28 $24.47 $24.47 $24.05 $24.25 $24.25 249,447
2019-06-27 $23.81 $24.01 $23.66 $23.99 $23.99 248,568
2019-06-26 $23.72 $23.87 $23.53 $23.70 $23.70 40,858
2019-06-25 $23.62 $23.80 $23.52 $23.57 $23.57 63,094
2019-06-24 $23.46 $23.64 $23.44 $23.45 $23.45 85,253
2019-06-21 $23.15 $23.64 $23.11 $23.56 $23.56 26,322
2019-06-20 $23.98 $23.98 $23.53 $23.74 $23.74 74,633
2019-06-19 $23.17 $23.51 $23.10 $23.35 $23.35 23,654
2019-06-18 $22.08 $22.70 $22.08 $22.66 $22.66 219,174
2019-06-17 $22.50 $22.58 $22.32 $22.40 $22.40 89,773
2019-06-14 $22.42 $22.58 $22.42 $22.53 $22.53 307,489
2019-06-13 $22.31 $22.66 $22.31 $22.48 $22.48 66,858
2019-06-12 $22.56 $22.75 $22.36 $22.36 $22.36 43,822
2019-06-11 $22.62 $23.08 $22.62 $22.91 $22.91 87,067
2019-06-10 $22.76 $22.76 $22.38 $22.40 $22.40 97,237
2019-06-07 $22.82 $22.82 $22.41 $22.61 $22.61 50,716
2019-06-06 $22.15 $22.45 $22.15 $22.40 $22.40 50,107
2019-06-05 $22.58 $22.70 $22.46 $22.55 $22.55 60,895
2019-06-04 $22.15 $22.45 $22.02 $22.45 $22.45 349,716
2019-06-03 $21.69 $22.02 $21.69 $21.82 $21.82 413,205
2019-05-31 $22.18 $22.28 $21.86 $21.99 $21.99 74,990
2019-05-30 $22.30 $22.34 $22.19 $22.28 $22.28 62,670
2019-05-29 $21.78 $21.94 $21.71 $21.86 $21.86 94,312
2019-05-28 $21.85 $22.42 $21.80 $21.80 $21.80 109,570
2019-05-24 $21.75 $22.09 $21.75 $21.98 $21.98 67,335
2019-05-23 $22.00 $22.00 $21.59 $21.72 $21.72 75,607
2019-05-22 $22.11 $22.13 $22.01 $22.01 $22.01 77,094
2019-05-21 $21.80 $22.23 $21.80 $22.17 $22.17 270,202
2019-05-20 $21.64 $21.67 $21.44 $21.54 $21.54 94,904
2019-05-17 $21.73 $21.80 $21.53 $21.56 $21.56 87,868
2019-05-16 $21.50 $21.82 $21.50 $21.71 $21.71 77,808
2019-05-15 $21.31 $21.81 $21.31 $21.81 $21.81 302,319
2019-05-14 $22.07 $22.19 $21.90 $22.16 $22.16 526,833
2019-05-13 $21.29 $21.47 $21.10 $21.12 $21.12 170,714
2019-05-10 $21.85 $22.10 $21.70 $22.07 $22.07 163,874
2019-05-09 $21.56 $21.76 $21.33 $21.55 $21.55 110,718
2019-05-08 $22.27 $22.66 $22.27 $22.40 $22.40 74,170
2019-05-07 $23.16 $23.27 $22.75 $22.90 $22.90 80,564
2019-05-06 $25.00 $25.00 $24.78 $25.00 $25.00 55,813
2019-05-03 $25.75 $25.75 $25.31 $25.32 $25.32 87,507
2019-05-02 $25.47 $25.70 $25.47 $25.65 $25.65 56,497
2019-05-01 $25.64 $26.00 $25.64 $25.65 $25.65 29,873
2019-04-30 $25.55 $25.95 $25.55 $25.73 $25.73 40,928
2019-04-29 $25.82 $25.82 $25.25 $25.71 $25.71 36,730
2019-04-26 $25.40 $25.40 $25.10 $25.28 $25.28 22,593
2019-04-25 $25.10 $25.75 $25.04 $25.20 $25.20 45,354
2019-04-24 $25.56 $25.56 $24.89 $24.89 $24.89 173,937
2019-04-23 $25.15 $25.47 $25.15 $25.47 $25.47 111,758
2019-04-22 $25.36 $25.36 $25.25 $25.27 $25.27 42,492
2019-04-18 $25.28 $25.51 $25.28 $25.47 $25.47 70,348
2019-04-17 $25.48 $25.48 $25.30 $25.31 $25.31 38,688
2019-04-16 $24.87 $25.03 $24.82 $24.86 $24.86 53,628
2019-04-15 $24.93 $25.06 $24.85 $24.90 $24.90 104,328
2019-04-12 $24.88 $24.95 $24.88 $24.90 $24.90 66,071
2019-04-11 $24.70 $24.83 $24.68 $24.76 $24.76 82,289
2019-04-10 $25.20 $25.20 $24.97 $25.01 $25.01 51,073
2019-04-09 $25.16 $25.16 $24.81 $24.84 $24.84 43,289
2019-04-08 $25.10 $25.21 $25.07 $25.16 $25.16 31,540
2019-04-05 $25.32 $25.48 $25.32 $25.44 $25.44 68,234
2019-04-04 $25.27 $25.27 $25.08 $25.21 $25.21 53,605
2019-04-03 $24.85 $24.94 $24.57 $24.61 $24.61 43,357
2019-04-02 $24.32 $24.37 $24.17 $24.25 $24.25 43,756
2019-04-01 $23.97 $24.03 $23.77 $23.99 $23.99 86,194
2019-03-29 $23.33 $23.36 $23.20 $23.30 $23.30 98,219
2019-03-28 $22.67 $23.57 $22.67 $23.17 $23.17 146,825
2019-03-27 $22.71 $23.73 $22.71 $23.30 $23.30 38,273
2019-03-26 $23.69 $23.79 $23.43 $23.49 $23.49 65,822
2019-03-25 $23.53 $23.53 $23.02 $23.50 $23.50 59,503
2019-03-22 $23.89 $23.98 $23.48 $23.51 $23.51 83,275
2019-03-21 $23.80 $24.32 $23.80 $24.30 $24.30 31,774
2019-03-20 $24.20 $24.25 $23.99 $24.05 $24.05 31,716
2019-03-19 $24.21 $24.45 $24.10 $24.18 $24.18 28,086
2019-03-18 $23.80 $24.17 $23.80 $24.17 $24.17 47,658
2019-03-15 $24.07 $24.08 $23.85 $23.94 $23.94 101,183
2019-03-14 $23.80 $23.93 $23.65 $23.78 $23.78 55,893
2019-03-13 $23.37 $23.92 $23.37 $23.86 $23.86 39,099
2019-03-12 $24.07 $24.07 $23.03 $23.40 $23.40 54,882
2019-03-11 $23.06 $23.33 $23.03 $23.30 $23.30 50,792
2019-03-08 $23.66 $23.66 $22.72 $23.28 $23.28 45,670
2019-03-07 $23.91 $23.91 $23.40 $23.50 $23.50 46,691
2019-03-06 $24.57 $24.57 $24.22 $24.24 $24.24 48,792
2019-03-05 $24.85 $24.87 $24.66 $24.76 $24.76 35,713
2019-03-04 $24.85 $25.60 $24.85 $25.00 $25.00 45,383
2019-03-01 $24.66 $24.66 $24.32 $24.49 $24.49 42,719
2019-02-28 $24.81 $24.81 $24.50 $24.52 $24.52 93,502
2019-02-27 $25.29 $25.39 $25.20 $25.32 $25.32 38,448
2019-02-26 $25.02 $25.26 $25.02 $25.22 $25.22 66,921
2019-02-25 $25.98 $25.98 $25.66 $25.81 $25.81 43,529
2019-02-22 $25.57 $25.69 $25.44 $25.44 $25.44 57,550
2019-02-21 $25.41 $25.66 $25.10 $25.20 $25.20 83,335
2019-02-20 $24.74 $24.89 $24.50 $24.84 $24.84 127,514
2019-02-19 $24.51 $24.83 $24.51 $24.70 $24.70 62,686
2019-02-15 $24.47 $24.75 $24.45 $24.72 $24.72 54,770
2019-02-14 $24.41 $24.61 $24.19 $24.33 $24.33 43,466
2019-02-13 $24.83 $24.83 $24.35 $24.41 $24.41 66,971
2019-02-12 $23.75 $24.34 $23.75 $24.28 $24.28 91,005
2019-02-11 $23.74 $23.74 $23.44 $23.54 $23.54 84,908
2019-02-08 $24.00 $24.00 $23.00 $23.50 $23.50 164,445
2019-02-07 $24.27 $24.27 $23.93 $24.00 $24.00 66,436
2019-02-06 $24.80 $24.80 $24.44 $24.63 $24.63 121,983
2019-02-05 $24.71 $24.71 $24.47 $24.65 $24.65 64,633
2019-02-04 $25.21 $25.21 $24.82 $25.03 $25.03 150,693
2019-02-01 $24.61 $24.61 $24.28 $24.29 $24.29 110,954
2019-01-31 $25.50 $26.48 $25.50 $26.45 $26.45 241,628
2019-01-30 $24.85 $25.29 $24.60 $25.17 $25.17 148,148
2019-01-29 $25.03 $25.24 $24.71 $25.02 $25.02 697,096
2019-01-28 $25.49 $25.49 $25.01 $25.30 $25.30 238,348
2019-01-25 $26.15 $26.26 $25.99 $26.10 $26.10 363,943
2019-01-24 $25.19 $25.26 $25.00 $25.24 $25.24 158,281
2019-01-23 $25.25 $25.25 $24.78 $24.82 $24.82 181,343
2019-01-22 $25.02 $25.09 $24.63 $24.72 $24.72 398,385
2019-01-18 $25.28 $25.65 $25.20 $25.56 $25.56 315,477
2019-01-17 $24.56 $24.97 $24.17 $24.79 $24.79 115,591
2019-01-16 $24.56 $24.64 $24.33 $24.48 $24.48 90,255
2019-01-15 $24.69 $24.86 $24.50 $24.62 $24.62 942,780
2019-01-14 $23.73 $23.92 $23.51 $23.87 $23.87 371,690
2019-01-11 $23.70 $23.96 $23.56 $23.87 $23.87 429,252
2019-01-10 $23.22 $23.98 $23.22 $23.87 $23.87 1,012,435
2019-01-09 $23.21 $23.51 $23.21 $23.46 $23.46 57,986
2019-01-08 $22.86 $23.10 $22.70 $22.93 $22.93 89,810
2019-01-07 $23.01 $23.56 $22.96 $23.37 $23.37 197,045
2019-01-04 $21.30 $22.16 $21.30 $22.04 $22.04 131,050
2019-01-03 $21.51 $21.70 $21.06 $21.21 $21.21 90,278
2019-01-02 $21.18 $21.74 $21.07 $21.65 $21.65 141,464
2018-12-31 $21.53 $22.00 $21.48 $21.54 $21.54 283,862
2018-12-28 $21.44 $21.85 $21.19 $21.69 $21.69 284,590
2018-12-27 $21.21 $21.21 $20.42 $21.18 $21.18 270,981
2018-12-26 $20.51 $21.90 $20.51 $21.83 $21.83 187,319
2018-12-24 $20.76 $20.94 $20.33 $20.50 $20.50 148,707
2018-12-21 $21.28 $21.41 $20.70 $20.88 $20.88 194,716
2018-12-20 $21.59 $21.87 $21.31 $21.66 $21.66 212,973
2018-12-19 $22.27 $22.73 $21.79 $21.98 $21.98 165,496
2018-12-18 $22.51 $22.84 $22.34 $22.42 $22.42 183,855
2018-12-17 $22.41 $22.48 $21.93 $22.15 $22.15 351,893
2018-12-14 $23.09 $23.12 $22.80 $22.90 $22.90 150,579
2018-12-13 $23.09 $23.40 $23.07 $23.14 $23.14 199,872
2018-12-12 $23.62 $23.62 $22.85 $22.93 $22.93 236,779
2018-12-11 $22.75 $22.90 $22.04 $22.36 $22.36 645,706
2018-12-10 $23.13 $23.35 $22.65 $23.13 $23.13 257,139
2018-12-07 $24.27 $24.54 $23.70 $23.85 $23.85 84,603
2018-12-06 $24.00 $24.99 $24.00 $24.90 $24.90 154,056
2018-12-04 $26.11 $26.40 $25.09 $25.13 $25.13 115,463
2018-12-03 $27.11 $27.19 $26.79 $26.92 $26.92 80,760
2018-11-30 $26.51 $27.17 $26.51 $27.06 $27.06 90,173
2018-11-29 $26.75 $26.75 $26.41 $26.63 $26.63 79,656
2018-11-28 $26.06 $26.66 $25.91 $26.65 $26.65 90,685
2018-11-27 $26.00 $26.09 $25.85 $26.02 $26.02 115,472
2018-11-26 $25.82 $26.13 $25.82 $26.01 $26.01 79,644
2018-11-23 $24.48 $25.57 $24.48 $25.21 $25.21 34,663
2018-11-21 $25.65 $25.87 $25.55 $25.63 $25.63 86,562
2018-11-20 $25.23 $25.32 $24.97 $25.06 $25.06 120,069
2018-11-19 $26.29 $26.29 $25.61 $25.61 $25.61 57,831
2018-11-16 $25.70 $26.17 $25.70 $26.08 $26.08 43,237
2018-11-15 $25.52 $26.25 $25.52 $26.12 $26.12 90,161
2018-11-14 $26.31 $26.62 $25.90 $26.32 $26.32 71,726
2018-11-13 $26.90 $27.24 $26.64 $26.84 $26.84 349,379
2018-11-12 $27.19 $27.30 $26.92 $27.08 $27.08 975,861
2018-11-09 $26.66 $27.04 $26.66 $26.98 $26.98 304,657
2018-11-08 $28.34 $28.34 $27.67 $27.75 $27.75 443,497
2018-11-07 $27.63 $28.45 $27.63 $28.42 $28.42 303,421
2018-11-06 $27.64 $28.08 $27.64 $28.08 $28.08 1,073,422
2018-11-05 $27.62 $28.05 $27.62 $27.91 $27.91 65,071
2018-11-02 $27.50 $28.42 $27.13 $27.62 $27.62 171,011
2018-11-01 $25.84 $26.33 $25.79 $26.33 $26.33 117,385
2018-10-31 $25.92 $26.26 $25.06 $26.08 $26.08 56,186
2018-10-30 $24.49 $24.97 $24.49 $24.97 $24.97 91,054
2018-10-29 $23.76 $25.23 $23.76 $24.15 $24.15 1,463,245
2018-10-26 $23.34 $24.53 $23.34 $23.88 $23.88 357,780
2018-10-25 $24.55 $24.88 $24.45 $24.85 $24.85 109,319
2018-10-24 $24.83 $24.86 $23.92 $23.92 $23.92 56,378
2018-10-23 $25.75 $26.07 $25.35 $25.80 $25.80 112,096
2018-10-22 $27.27 $27.27 $26.94 $26.95 $26.95 31,570
2018-10-19 $27.50 $27.56 $27.03 $27.16 $27.16 42,734
2018-10-18 $28.13 $28.19 $27.45 $27.68 $27.68 91,790
2018-10-17 $29.26 $29.26 $28.82 $29.08 $29.08 51,254
2018-10-16 $29.58 $29.58 $29.22 $29.51 $29.51 74,967
2018-10-15 $28.90 $29.20 $28.73 $29.06 $29.06 40,964
2018-10-12 $29.25 $29.48 $28.48 $29.05 $29.05 92,473
2018-10-11 $28.67 $28.98 $28.10 $28.64 $28.64 115,403
2018-10-10 $29.80 $29.80 $28.99 $28.99 $28.99 53,675
2018-10-09 $29.68 $30.00 $29.65 $29.95 $29.95 60,852
2018-10-08 $29.34 $29.80 $29.30 $29.80 $29.80 77,134
2018-10-05 $29.89 $29.89 $29.30 $29.45 $29.45 45,385
2018-10-04 $30.22 $30.22 $29.83 $29.86 $29.86 26,670
2018-10-03 $29.81 $30.19 $29.81 $30.00 $30.00 30,417
2018-10-02 $30.00 $30.00 $29.56 $29.93 $29.93 57,397
2018-10-01 $30.28 $30.50 $30.18 $30.38 $30.38 107,715
2018-09-28 $30.30 $30.55 $30.28 $30.46 $30.46 24,982
2018-09-27 $30.36 $30.52 $29.98 $30.30 $30.30 25,712
2018-09-26 $30.18 $30.75 $30.18 $30.36 $30.36 23,482
2018-09-25 $31.12 $31.12 $30.65 $30.72 $30.72 28,493
2018-09-24 $31.00 $31.26 $30.91 $30.91 $30.91 29,213
2018-09-21 $31.25 $31.25 $31.14 $31.22 $31.22 43,675
2018-09-20 $30.29 $30.59 $30.28 $30.48 $30.48 90,383
2018-09-19 $28.74 $29.40 $28.74 $29.28 $29.28 164,404
2018-09-18 $28.65 $28.87 $28.45 $28.73 $28.73 61,877
2018-09-17 $28.09 $28.37 $28.01 $28.04 $28.04 37,141
2018-09-14 $27.52 $28.09 $27.52 $27.93 $27.93 46,163
2018-09-13 $27.47 $27.65 $27.41 $27.51 $27.51 34,168
2018-09-12 $27.10 $27.26 $26.97 $27.19 $27.19 99,232
2018-09-11 $27.20 $27.40 $27.11 $27.29 $27.29 50,866
2018-09-10 $27.42 $27.42 $27.24 $27.24 $27.24 57,038
2018-09-07 $27.01 $27.23 $26.92 $27.03 $27.03 77,215
2018-09-06 $27.13 $27.65 $27.13 $27.62 $27.62 71,760
2018-09-05 $27.05 $27.21 $26.97 $27.15 $27.15 45,490
2018-09-04 $28.10 $28.18 $27.57 $27.88 $27.88 29,737
2018-08-31 $28.35 $28.52 $28.26 $28.32 $28.32 47,619
2018-08-30 $28.20 $28.68 $28.18 $28.38 $28.38 106,402
2018-08-29 $28.84 $28.85 $28.52 $28.85 $28.85 669,286
2018-08-28 $28.51 $28.51 $28.19 $28.30 $28.30 771,710
2018-08-27 $27.41 $28.06 $27.41 $28.04 $28.04 531,761
2018-08-24 $26.71 $27.49 $26.71 $26.96 $26.96 84,437
2018-08-23 $27.40 $27.40 $27.03 $27.15 $27.15 44,766
2018-08-22 $28.15 $28.30 $28.06 $28.06 $28.06 29,590
2018-08-21 $27.54 $27.76 $27.51 $27.64 $27.64 44,425
2018-08-20 $27.50 $27.66 $27.42 $27.55 $27.55 39,961
2018-08-17 $27.04 $27.68 $26.96 $27.48 $27.48 66,132
2018-08-16 $27.11 $27.39 $27.10 $27.28 $27.28 49,738
2018-08-15 $27.00 $27.01 $26.45 $26.85 $26.85 220,088
2018-08-14 $27.50 $27.67 $27.37 $27.64 $27.64 71,504
2018-08-13 $27.86 $27.86 $27.50 $27.57 $27.57 52,366
2018-08-10 $28.15 $28.30 $28.00 $28.13 $28.13 27,000
2018-08-09 $29.44 $29.44 $28.48 $28.61 $28.61 25,456
2018-08-08 $29.13 $29.41 $29.09 $29.11 $29.11 45,260
2018-08-07 $29.28 $29.65 $29.28 $29.43 $29.43 259,500
2018-08-06 $28.60 $28.87 $28.60 $28.79 $28.79 20,187
2018-08-03 $28.76 $28.99 $28.70 $28.99 $28.99 20,640
2018-08-02 $29.06 $29.17 $28.85 $29.07 $29.07 31,465
2018-08-01 $29.82 $30.04 $29.34 $29.45 $29.45 264,930
2018-07-31 $29.06 $29.51 $28.94 $29.50 $29.50 75,155
2018-07-30 $30.29 $30.80 $29.93 $29.94 $29.94 94,214
2018-07-27 $31.50 $32.10 $31.30 $31.79 $31.79 47,477
2018-07-26 $30.71 $30.77 $30.47 $30.61 $30.61 34,938
2018-07-25 $30.67 $31.00 $30.48 $31.00 $31.00 95,682
2018-07-24 $30.00 $30.28 $29.95 $30.10 $30.10 36,498
2018-07-23 $28.02 $28.53 $28.02 $28.51 $28.51 52,822
2018-07-20 $28.18 $28.39 $28.05 $28.23 $28.23 18,761
2018-07-19 $28.81 $28.81 $28.53 $28.71 $28.71 40,274
2018-07-18 $28.00 $28.26 $28.00 $28.15 $28.15 53,077
2018-07-17 $28.10 $28.17 $27.78 $28.13 $28.13 52,594
2018-07-16 $28.30 $28.42 $28.08 $28.21 $28.21 34,250
2018-07-13 $27.79 $28.49 $27.79 $28.36 $28.36 28,661
2018-07-12 $28.14 $28.14 $27.60 $27.80 $27.80 29,063
2018-07-11 $28.02 $28.06 $27.67 $27.77 $27.77 38,587
2018-07-10 $28.84 $28.84 $28.56 $28.64 $28.64 40,709
2018-07-09 $29.17 $29.17 $28.75 $28.84 $28.84 110,985
2018-07-06 $29.00 $29.30 $28.85 $28.90 $28.90 179,481
2018-07-05 $29.17 $29.17 $28.70 $28.96 $28.96 27,833
2018-07-03 $27.93 $28.50 $27.93 $28.24 $28.24 30,212
2018-07-02 $28.00 $28.20 $27.97 $28.13 $28.13 46,656
2018-06-29 $28.40 $28.65 $28.40 $28.48 $28.48 53,947
2018-06-28 $28.45 $28.45 $27.95 $28.27 $28.27 29,710
2018-06-27 $28.10 $28.22 $27.59 $27.64 $27.64 74,698
2018-06-26 $27.88 $28.36 $27.88 $28.22 $28.22 60,467
2018-06-25 $27.96 $28.10 $27.74 $27.92 $27.92 56,021
2018-06-22 $28.22 $28.42 $28.21 $28.21 $28.21 29,262
2018-06-21 $28.36 $28.42 $28.22 $28.31 $28.31 43,568
2018-06-20 $28.43 $28.70 $28.42 $28.51 $28.51 98,004
2018-06-19 $28.71 $28.75 $28.56 $28.69 $28.69 155,821
2018-06-18 $29.88 $29.88 $29.12 $29.38 $29.38 70,809
2018-06-15 $31.05 $31.05 $30.12 $30.43 $30.43 62,017
2018-06-14 $31.02 $31.52 $31.02 $31.26 $31.26 94,478
2018-06-13 $31.05 $31.78 $31.05 $31.69 $31.69 72,911
2018-06-12 $32.00 $32.00 $31.51 $31.58 $31.58 39,423
2018-06-11 $31.81 $32.35 $31.81 $32.25 $32.25 62,658
2018-06-08 $32.01 $32.03 $31.88 $32.00 $32.00 51,149
2018-06-07 $32.13 $32.54 $32.10 $32.21 $32.21 105,408
2018-06-06 $30.99 $31.75 $30.99 $31.70 $31.70 499,206
2018-06-05 $31.66 $31.82 $31.60 $31.71 $31.71 224,670
2018-06-04 $31.93 $32.44 $31.93 $32.26 $32.26 25,540
2018-06-01 $31.57 $32.43 $31.57 $32.34 $32.34 41,115
2018-05-31 $33.46 $33.46 $32.57 $32.71 $32.71 54,523
2018-05-30 $32.43 $33.18 $32.43 $33.05 $33.05 46,172
2018-05-29 $32.68 $33.08 $32.56 $32.66 $32.66 63,818
2018-05-25 $33.49 $33.49 $32.83 $32.99 $32.99 33,296
2018-05-24 $33.49 $33.55 $33.04 $33.55 $33.55 132,241
2018-05-23 $33.24 $34.04 $33.24 $34.04 $34.04 54,754
2018-05-22 $34.20 $34.83 $34.11 $34.36 $34.36 24,222
2018-05-21 $34.28 $34.32 $34.19 $34.30 $34.30 32,843
2018-05-18 $33.50 $34.11 $33.50 $33.94 $33.94 17,765
2018-05-17 $33.83 $34.12 $33.83 $33.91 $33.91 14,393
2018-05-16 $33.60 $33.98 $33.60 $33.93 $33.93 24,561
2018-05-15 $33.50 $33.52 $33.35 $33.44 $33.44 15,080
2018-05-14 $32.93 $33.59 $32.93 $33.49 $33.49 36,391
2018-05-11 $32.50 $33.10 $32.50 $32.99 $32.99 55,767
2018-05-10 $32.55 $32.86 $32.55 $32.82 $32.82 46,897
2018-05-09 $32.99 $32.99 $32.43 $32.75 $32.75 22,552
2018-05-08 $33.00 $33.15 $33.00 $33.09 $33.09 115,711
2018-05-07 $33.09 $33.09 $32.50 $32.70 $32.70 35,718
2018-05-04 $32.79 $33.49 $32.66 $33.46 $33.46 74,751
2018-05-03 $32.81 $33.00 $32.42 $32.90 $32.90 53,205
2018-05-02 $33.03 $33.13 $32.89 $33.05 $33.05 29,718
2018-05-01 $33.92 $33.92 $33.22 $33.40 $33.40 79,812
2018-04-30 $34.52 $34.56 $34.16 $34.16 $34.16 36,020
2018-04-27 $34.64 $34.64 $34.20 $34.29 $34.29 23,555
2018-04-26 $35.00 $35.25 $34.56 $35.00 $35.00 52,434
2018-04-25 $34.75 $34.75 $34.35 $34.45 $34.45 134,679
2018-04-24 $36.51 $36.51 $34.90 $35.18 $35.18 166,156
2018-04-23 $35.15 $35.29 $34.90 $35.08 $35.08 25,566
2018-04-20 $35.04 $35.04 $34.26 $34.37 $34.37 72,027
2018-04-19 $35.19 $35.19 $34.50 $34.70 $34.70 24,130
2018-04-18 $33.58 $34.42 $33.58 $34.04 $34.04 204,107
2018-04-17 $33.42 $33.66 $33.35 $33.58 $33.58 137,978
2018-04-16 $33.19 $34.09 $32.99 $33.69 $33.69 37,113
2018-04-13 $33.60 $33.71 $33.37 $33.53 $33.53 259,203
2018-04-12 $33.11 $33.11 $32.75 $32.95 $32.95 69,921
2018-04-11 $33.16 $33.95 $33.16 $33.78 $33.78 185,804
2018-04-10 $32.61 $33.36 $32.61 $33.29 $33.29 274,026
2018-04-09 $32.21 $32.38 $32.12 $32.12 $32.12 34,623
2018-04-06 $32.99 $32.99 $31.89 $32.04 $32.04 54,471
2018-04-05 $32.92 $33.18 $32.92 $33.17 $33.17 47,540
2018-04-04 $32.70 $32.99 $32.08 $32.99 $32.99 35,218
2018-04-03 $33.20 $33.28 $32.85 $33.28 $33.28 95,277
2018-04-02 $33.41 $33.74 $32.45 $32.69 $32.69 96,515
2018-03-29 $32.59 $33.78 $32.59 $33.65 $33.65 19,648
2018-03-28 $32.79 $33.30 $32.79 $33.18 $33.18 47,489
2018-03-27 $34.08 $34.08 $32.99 $33.19 $33.19 69,486
2018-03-26 $32.68 $32.68 $32.13 $32.61 $32.61 87,927
2018-03-23 $32.54 $33.54 $32.54 $32.89 $32.89 122,600
2018-03-22 $34.35 $35.13 $33.89 $33.98 $33.98 84,655
2018-03-21 $33.49 $33.75 $33.30 $33.59 $33.59 35,320
2018-03-20 $33.10 $33.60 $33.10 $33.50 $33.50 30,010
2018-03-19 $33.02 $33.70 $32.98 $33.13 $33.13 52,908
2018-03-16 $33.01 $34.11 $33.01 $33.70 $33.70 33,856
2018-03-15 $33.32 $33.95 $33.32 $33.84 $33.84 77,323
2018-03-14 $33.75 $34.40 $33.75 $34.16 $34.16 29,338
2018-03-13 $35.27 $35.27 $34.23 $34.23 $34.23 48,461
2018-03-12 $34.29 $34.66 $34.24 $34.43 $34.43 42,021
2018-03-09 $33.37 $34.27 $33.37 $34.23 $34.23 46,457
2018-03-08 $33.80 $33.80 $33.10 $33.37 $33.37 50,468
2018-03-07 $34.20 $34.29 $33.85 $34.13 $34.13 45,065
2018-03-06 $34.47 $35.17 $34.47 $34.97 $34.97 112,856
2018-03-05 $34.48 $34.75 $34.01 $34.48 $34.48 904,855
2018-03-02 $34.12 $34.93 $34.12 $34.90 $34.90 78,671
2018-03-01 $35.57 $35.57 $34.19 $34.38 $34.38 98,110
2018-02-28 $36.82 $36.82 $36.10 $36.16 $36.16 43,268
2018-02-27 $37.45 $37.48 $36.87 $37.03 $37.03 52,393
2018-02-26 $37.71 $37.99 $37.13 $37.45 $37.45 316,774
2018-02-23 $36.77 $37.60 $36.77 $37.55 $37.55 26,945
2018-02-22 $36.25 $37.58 $36.25 $36.97 $36.97 43,598
2018-02-21 $37.84 $37.84 $36.68 $36.98 $36.98 24,156
2018-02-20 $37.76 $37.95 $37.21 $37.36 $37.36 59,411
2018-02-16 $38.15 $38.15 $37.54 $37.95 $37.95 64,857
2018-02-15 $38.12 $38.40 $37.26 $37.86 $37.86 518,122
2018-02-14 $36.24 $36.74 $35.11 $36.74 $36.74 50,785
2018-02-13 $35.52 $36.06 $35.11 $35.57 $35.57 37,921
2018-02-12 $36.00 $36.48 $35.43 $36.45 $36.45 122,550
2018-02-09 $35.38 $36.17 $34.39 $35.60 $35.60 418,425
2018-02-08 $38.61 $38.61 $36.59 $36.75 $36.75 91,147
2018-02-07 $38.07 $38.67 $37.46 $38.09 $38.09 104,211
2018-02-06 $35.75 $37.57 $35.75 $37.57 $37.57 111,399
2018-02-05 $36.44 $36.91 $35.54 $35.54 $35.54 226,268
2018-02-02 $38.93 $38.93 $37.35 $37.50 $37.50 251,374
2018-02-01 $39.03 $39.29 $39.00 $39.15 $39.15 359,034
2018-01-31 $39.26 $39.85 $39.26 $39.40 $39.40 247,818
2018-01-30 $38.52 $39.48 $38.52 $38.70 $38.70 531,050
2018-01-29 $38.07 $38.87 $38.07 $38.21 $38.21 1,698,250
2018-01-26 $39.44 $39.44 $38.65 $39.41 $39.41 1,562,442
2018-01-25 $38.75 $39.18 $38.22 $38.58 $38.58 687,738
2018-01-24 $39.07 $39.07 $38.27 $38.42 $38.42 647,753
2018-01-23 $38.46 $39.54 $38.46 $38.91 $38.91 1,770,383
2018-01-22 $39.29 $39.49 $38.02 $39.00 $39.00 170,704
2018-01-19 $39.23 $39.46 $39.02 $39.23 $39.23 300,837
2018-01-18 $38.52 $39.25 $38.52 $39.19 $39.19 100,665
2018-01-17 $40.05 $40.05 $39.55 $39.95 $39.95 127,413
2018-01-16 $40.00 $40.00 $39.04 $39.20 $39.20 116,929
2018-01-12 $40.29 $40.43 $40.00 $40.35 $40.35 129,055
2018-01-11 $39.80 $40.38 $39.69 $40.37 $40.37 174,476
2018-01-10 $39.10 $39.35 $39.09 $39.29 $39.29 86,030
2018-01-09 $38.75 $38.75 $38.46 $38.60 $38.60 60,016
2018-01-08 $37.74 $38.50 $37.74 $38.49 $38.49 48,666
2018-01-05 $37.75 $37.99 $37.68 $37.98 $37.98 232,162
2018-01-04 $37.71 $37.99 $37.60 $37.92 $37.92 376,445
2018-01-03 $36.40 $36.93 $36.40 $36.89 $36.89 64,453
2018-01-02 $36.57 $36.57 $36.20 $36.36 $36.36 56,737
2017-12-29 $36.64 $36.64 $36.12 $36.23 $36.23 48,229
2017-12-28 $36.19 $36.20 $36.02 $36.10 $36.10 43,562
2017-12-27 $36.34 $36.34 $36.02 $36.17 $36.17 56,220
2017-12-26 $36.06 $36.06 $35.80 $36.01 $36.01 36,209
2017-12-22 $35.26 $35.84 $35.26 $35.81 $35.81 43,512
2017-12-21 $35.36 $35.36 $34.72 $35.04 $35.04 43,460
2017-12-20 $35.03 $35.34 $35.03 $35.21 $35.21 63,182
2017-12-19 $35.47 $35.47 $35.10 $35.21 $35.21 69,333
2017-12-18 $34.19 $35.06 $34.13 $35.06 $35.06 85,546
2017-12-15 $33.86 $34.11 $33.86 $34.03 $34.03 92,544
2017-12-14 $34.20 $34.20 $33.80 $33.80 $33.80 61,678
2017-12-13 $34.73 $34.79 $34.12 $34.71 $34.71 72,038
2017-12-12 $34.00 $34.12 $33.93 $34.01 $34.01 41,059
2017-12-11 $33.28 $33.81 $33.28 $33.67 $33.67 26,233
2017-12-08 $32.88 $33.14 $32.88 $33.12 $33.12 30,214
2017-12-07 $31.82 $32.47 $31.82 $32.22 $32.22 67,658
2017-12-06 $32.65 $32.65 $32.01 $32.39 $32.39 58,909
2017-12-05 $32.58 $33.08 $32.58 $32.89 $32.89 42,399
2017-12-04 $32.78 $32.90 $32.45 $32.53 $32.53 47,051
2017-12-01 $32.03 $32.68 $32.03 $32.62 $32.62 39,236
2017-11-30 $31.05 $31.38 $31.05 $31.27 $31.27 258,774
2017-11-29 $31.24 $31.72 $31.24 $31.42 $31.42 241,372
2017-11-28 $30.91 $31.41 $30.91 $31.20 $31.20 508,188
2017-11-27 $31.78 $31.78 $31.22 $31.50 $31.50 306,173
2017-11-24 $32.60 $32.60 $32.30 $32.46 $32.46 425,758
2017-11-22 $32.89 $33.17 $32.89 $33.11 $33.11 62,727
2017-11-21 $32.03 $32.39 $32.03 $32.35 $32.35 42,891
2017-11-20 $31.70 $31.80 $31.51 $31.63 $31.63 35,914
2017-11-17 $32.03 $32.10 $32.00 $32.05 $32.05 285,673
2017-11-16 $31.99 $32.44 $31.99 $32.34 $32.34 252,565
2017-11-15 $32.14 $32.74 $32.13 $32.35 $32.35 240,683
2017-11-14 $32.82 $32.90 $32.71 $32.79 $32.79 704,949
2017-11-13 $32.40 $32.93 $32.40 $32.84 $32.84 523,939
2017-11-10 $32.90 $33.00 $32.73 $32.82 $32.82 225,560
2017-11-09 $33.80 $33.80 $33.22 $33.59 $33.59 66,139
2017-11-08 $33.87 $34.10 $33.87 $34.02 $34.02 40,696
2017-11-07 $33.60 $33.64 $33.42 $33.61 $33.61 43,419
2017-11-06 $33.35 $33.53 $33.23 $33.45 $33.45 117,468
2017-11-03 $33.30 $33.63 $33.30 $33.50 $33.50 280,849
2017-11-02 $33.01 $33.47 $33.01 $33.41 $33.41 59,054
2017-11-01 $33.26 $34.16 $33.26 $33.89 $33.89 192,668
2017-10-31 $33.00 $33.18 $32.45 $32.71 $32.71 367,349
2017-10-30 $33.31 $33.56 $33.25 $33.45 $33.45 36,748
2017-10-27 $32.50 $33.25 $32.50 $33.25 $33.25 40,508
2017-10-26 $32.75 $32.75 $31.97 $32.35 $32.35 50,062
2017-10-25 $32.38 $32.57 $32.19 $32.38 $32.38 93,846
2017-10-24 $32.48 $32.48 $32.00 $32.13 $32.13 97,285
2017-10-23 $30.80 $31.98 $30.80 $31.55 $31.55 29,978
2017-10-20 $30.59 $30.98 $30.59 $30.85 $30.85 56,387
2017-10-19 $31.37 $31.37 $30.82 $31.03 $31.03 47,698
2017-10-18 $31.26 $31.70 $31.26 $31.49 $31.49 61,184
2017-10-17 $31.66 $31.66 $31.04 $31.31 $31.31 388,330
2017-10-16 $31.75 $31.95 $31.50 $31.51 $31.51 158,986
2017-10-13 $31.20 $31.20 $30.96 $31.16 $31.16 41,935
2017-10-12 $30.60 $30.90 $30.47 $30.89 $30.89 45,274
2017-10-11 $29.46 $29.46 $29.20 $29.35 $29.35 36,640
2017-10-10 $29.37 $29.37 $29.10 $29.31 $29.31 59,188
2017-10-09 $29.51 $29.51 $28.95 $29.19 $29.19 34,780
2017-10-06 $29.12 $29.12 $28.94 $29.06 $29.06 23,284
2017-10-05 $29.48 $29.48 $28.90 $29.00 $29.00 40,692
2017-10-04 $28.57 $29.26 $28.57 $29.01 $29.01 34,866
2017-10-03 $28.40 $28.71 $28.37 $28.49 $28.49 28,158
2017-10-02 $28.32 $28.75 $28.32 $28.49 $28.49 32,021
2017-09-29 $28.86 $28.86 $28.20 $28.32 $28.32 117,406
2017-09-28 $28.56 $28.99 $28.56 $28.84 $28.84 32,058
2017-09-27 $28.71 $28.71 $28.11 $28.45 $28.45 21,791
2017-09-26 $27.99 $28.60 $27.99 $28.28 $28.28 73,627
2017-09-25 $28.69 $28.69 $28.31 $28.55 $28.55 32,796
2017-09-22 $28.51 $29.24 $28.51 $28.84 $28.84 45,442
2017-09-21 $28.95 $29.52 $28.95 $29.34 $29.34 29,591
2017-09-20 $28.34 $28.70 $28.34 $28.52 $28.52 55,160
2017-09-19 $28.48 $28.50 $28.33 $28.50 $28.50 151,409
2017-09-18 $27.95 $28.32 $27.95 $28.31 $28.31 42,919
2017-09-15 $28.10 $28.29 $27.96 $28.04 $28.04 32,674
2017-09-14 $28.12 $28.15 $28.00 $28.14 $28.14 23,082
2017-09-13 $29.11 $29.11 $28.60 $28.62 $28.62 32,970
2017-09-12 $28.50 $29.24 $28.50 $28.68 $28.68 51,958
2017-09-11 $29.14 $29.31 $29.01 $29.17 $29.17 95,006
2017-09-08 $29.87 $29.87 $29.00 $29.46 $29.46 95,516
2017-09-07 $28.83 $28.94 $28.64 $28.65 $28.65 48,338
2017-09-06 $27.39 $27.85 $27.39 $27.82 $27.82 39,549
2017-09-05 $27.49 $27.49 $27.04 $27.16 $27.16 28,641
2017-09-01 $27.05 $27.05 $26.81 $26.94 $26.94 40,072
2017-08-31 $26.76 $27.05 $26.76 $27.05 $27.05 40,255
2017-08-30 $26.60 $27.15 $26.60 $27.06 $27.06 49,183
2017-08-29 $27.16 $27.16 $26.86 $27.06 $27.06 38,571
2017-08-28 $27.05 $27.05 $26.79 $26.84 $26.84 39,606
2017-08-25 $26.14 $26.65 $26.14 $26.65 $26.65 43,817
2017-08-24 $25.84 $25.84 $25.68 $25.68 $25.68 30,350
2017-08-23 $26.18 $26.18 $25.49 $25.75 $25.75 27,081
2017-08-22 $26.30 $26.30 $25.64 $26.01 $26.01 27,555
2017-08-21 $25.43 $25.92 $25.43 $25.77 $25.77 32,942
2017-08-18 $25.59 $25.98 $25.59 $25.96 $25.96 57,240
2017-08-17 $25.95 $25.95 $25.74 $25.74 $25.74 42,869
2017-08-16 $25.47 $25.79 $25.36 $25.74 $25.74 39,951
2017-08-15 $25.22 $25.95 $25.22 $25.58 $25.58 69,219
2017-08-14 $26.00 $26.20 $25.98 $26.00 $26.00 88,630
2017-08-11 $26.30 $26.30 $26.08 $26.20 $26.20 33,700
2017-08-10 $26.55 $26.55 $26.03 $26.15 $26.15 271,909
2017-08-09 $27.02 $27.19 $26.78 $26.85 $26.85 119,312
2017-08-08 $27.00 $27.11 $26.93 $27.07 $27.07 25,786
2017-08-07 $26.82 $27.04 $26.80 $26.98 $26.98 23,423
2017-08-04 $27.06 $27.35 $27.06 $27.26 $27.26 29,139
2017-08-03 $27.22 $27.22 $27.04 $27.11 $27.11 43,021
2017-08-02 $27.06 $27.06 $26.95 $27.01 $27.01 22,505
2017-08-01 $27.24 $27.24 $26.76 $27.11 $27.11 28,064
2017-07-31 $26.81 $26.93 $26.81 $26.90 $26.90 96,746
2017-07-28 $26.70 $27.50 $26.70 $27.45 $27.45 740,192
2017-07-27 $26.65 $26.80 $26.51 $26.66 $26.66 585,306
2017-07-26 $26.53 $26.75 $26.52 $26.75 $26.75 65,075
2017-07-25 $26.40 $26.58 $26.35 $26.51 $26.51 58,639
2017-07-24 $26.50 $26.50 $26.20 $26.38 $26.38 28,090
2017-07-21 $27.00 $27.00 $26.58 $26.74 $26.74 25,812
2017-07-20 $26.45 $26.48 $26.31 $26.46 $26.46 22,626
2017-07-19 $26.18 $26.49 $26.18 $26.47 $26.47 47,134
2017-07-18 $26.39 $26.39 $26.10 $26.20 $26.20 54,638
2017-07-17 $26.13 $26.25 $26.02 $26.14 $26.14 41,994
2017-07-14 $25.75 $26.32 $25.75 $26.27 $26.27 18,624
2017-07-13 $25.86 $25.86 $25.50 $25.69 $25.69 183,984
2017-07-12 $25.93 $25.98 $25.81 $25.98 $25.98 22,801
2017-07-11 $25.18 $25.80 $25.18 $25.76 $25.76 47,761
2017-07-10 $25.02 $25.73 $25.02 $25.50 $25.50 33,771
2017-07-07 $25.50 $25.50 $25.21 $25.35 $25.35 65,695
2017-07-06 $25.61 $25.62 $25.49 $25.50 $25.50 37,410
2017-07-05 $25.66 $25.80 $25.52 $25.80 $25.80 28,565
2017-07-03 $25.53 $25.63 $25.42 $25.51 $25.51 33,705
2017-06-30 $25.58 $25.65 $25.46 $25.65 $25.65 34,025
2017-06-29 $25.39 $25.55 $25.26 $25.39 $25.39 68,938
2017-06-28 $24.89 $25.08 $24.84 $25.08 $25.08 51,906
2017-06-27 $24.79 $24.89 $24.74 $24.87 $24.87 112,498
2017-06-26 $24.98 $24.98 $24.55 $24.55 $24.55 64,755
2017-06-23 $24.53 $24.68 $24.53 $24.64 $24.64 39,645
2017-06-22 $24.90 $24.90 $24.77 $24.87 $24.87 44,840
2017-06-21 $25.08 $25.14 $25.00 $25.07 $25.07 59,229
2017-06-20 $25.10 $25.24 $25.06 $25.13 $25.13 44,948
2017-06-19 $25.04 $25.05 $24.83 $25.02 $25.02 56,061
2017-06-16 $24.41 $24.46 $24.32 $24.41 $24.41 42,808
2017-06-15 $24.36 $24.45 $24.25 $24.43 $24.43 46,418
2017-06-14 $25.18 $25.23 $24.90 $24.93 $24.93 76,622
2017-06-13 $25.16 $25.26 $25.16 $25.25 $25.25 40,580
2017-06-12 $25.23 $25.31 $25.12 $25.31 $25.31 45,045
2017-06-09 $25.07 $25.27 $25.01 $25.17 $25.17 92,292
2017-06-08 $24.81 $24.99 $24.80 $24.99 $24.99 89,109
2017-06-07 $24.53 $24.60 $24.41 $24.44 $24.44 59,563
2017-06-06 $24.56 $24.62 $24.40 $24.51 $24.51 159,029
2017-06-05 $24.75 $24.90 $24.73 $24.78 $24.78 73,362
2017-06-02 $24.89 $25.07 $24.67 $25.06 $25.06 62,109
2017-06-01 $24.55 $24.55 $24.43 $24.48 $24.48 69,662
2017-05-31 $24.20 $24.75 $24.17 $24.59 $24.59 102,129
2017-05-30 $24.20 $24.20 $23.98 $24.12 $24.12 50,936
2017-05-26 $24.30 $24.30 $23.96 $24.06 $24.06 44,603
2017-05-25 $24.50 $24.50 $24.24 $24.43 $24.43 66,756
2017-05-24 $23.32 $24.03 $23.32 $23.67 $23.67 59,205
2017-05-23 $23.89 $23.99 $23.86 $23.95 $23.95 77,139
2017-05-22 $23.79 $24.31 $23.79 $24.23 $24.23 261,148
2017-05-19 $23.77 $24.05 $23.77 $24.03 $24.03 101,310
2017-05-18 $23.71 $23.82 $23.60 $23.81 $23.81 164,167
2017-05-17 $24.07 $24.15 $23.89 $23.90 $23.90 108,233
2017-05-16 $24.27 $24.27 $24.14 $24.18 $24.18 263,585
2017-05-15 $24.16 $24.37 $24.16 $24.29 $24.29 48,092
2017-05-12 $24.62 $24.65 $24.55 $24.60 $24.60 31,373
2017-05-11 $25.02 $25.15 $24.96 $25.01 $25.01 61,624
2017-05-10 $25.50 $25.50 $25.33 $25.35 $25.35 41,102
2017-05-09 $25.06 $25.20 $24.94 $25.02 $25.02 52,962
2017-05-08 $25.57 $25.57 $25.39 $25.44 $25.44 119,202
2017-05-05 $26.44 $26.47 $26.30 $26.41 $26.41 61,223
2017-05-04 $26.28 $26.35 $26.18 $26.28 $26.28 83,976
2017-05-03 $26.22 $26.34 $26.11 $26.28 $26.28 39,648
2017-05-02 $26.27 $26.34 $26.21 $26.25 $26.25 34,964
2017-05-01 $26.58 $26.60 $26.45 $26.52 $26.52 33,289
2017-04-28 $26.71 $26.77 $26.69 $26.75 $26.75 53,900
2017-04-27 $26.01 $26.20 $26.00 $26.00 $26.00 99,046
2017-04-26 $26.30 $26.58 $26.30 $26.48 $26.48 133,292
2017-04-25 $26.08 $26.30 $26.08 $26.28 $26.28 291,615
2017-04-24 $24.90 $25.01 $24.86 $25.00 $25.00 52,261
2017-04-21 $25.32 $25.42 $25.16 $25.41 $25.41 399,423
2017-04-20 $24.47 $24.64 $24.47 $24.64 $24.64 88,480
2017-04-19 $25.04 $25.10 $24.89 $24.89 $24.89 102,181
2017-04-18 $24.98 $25.03 $24.90 $24.98 $24.98 45,573
2017-04-17 $25.21 $25.27 $25.15 $25.26 $25.26 44,284
2017-04-13 $25.13 $25.13 $25.01 $25.04 $25.04 31,263
2017-04-12 $25.42 $25.44 $25.29 $25.39 $25.39 58,255
2017-04-11 $25.58 $25.61 $25.40 $25.56 $25.56 56,269
2017-04-10 $25.83 $25.88 $25.72 $25.86 $25.86 36,160
2017-04-07 $25.75 $25.95 $25.75 $25.81 $25.81 146,272
2017-04-06 $26.00 $26.14 $25.99 $26.05 $26.05 80,033
2017-04-05 $26.09 $26.28 $26.01 $26.03 $26.03 53,179
2017-04-04 $25.99 $26.31 $25.99 $26.18 $26.18 50,371
2017-04-03 $26.10 $26.23 $26.02 $26.23 $26.23 51,051
2017-03-31 $26.41 $26.41 $26.03 $26.18 $26.18 35,347
2017-03-30 $26.65 $26.65 $26.35 $26.45 $26.45 136,045
2017-03-29 $26.75 $26.83 $26.58 $26.72 $26.72 98,693
2017-03-28 $26.82 $26.82 $26.45 $26.71 $26.45 67,143
2017-03-27 $26.45 $26.59 $26.45 $26.59 $26.33 311,552
2017-03-24 $26.61 $26.61 $26.26 $26.45 $26.20 213,159
2017-03-23 $26.42 $26.75 $26.38 $26.51 $26.25 62,064
2017-03-22 $26.13 $26.50 $26.13 $26.46 $26.21 102,646
2017-03-21 $26.62 $26.73 $26.21 $26.21 $25.96 148,492
2017-03-20 $26.45 $26.69 $26.45 $26.68 $26.42 57,718
2017-03-17 $26.52 $26.56 $26.43 $26.56 $26.30 39,262
2017-03-16 $26.39 $26.54 $26.27 $26.29 $26.04 54,164
2017-03-15 $25.25 $25.74 $25.25 $25.74 $25.49 185,587
2017-03-14 $25.19 $25.41 $25.19 $25.41 $25.17 32,161
2017-03-13 $25.29 $25.38 $25.24 $25.34 $25.10 42,598
2017-03-10 $24.93 $25.36 $24.93 $25.26 $25.02 57,047
2017-03-09 $25.00 $25.00 $24.75 $24.96 $24.72 58,981
2017-03-08 $24.81 $25.18 $24.81 $24.94 $24.70 68,304
2017-03-07 $24.85 $25.07 $24.85 $25.07 $24.83 52,622
2017-03-06 $24.70 $24.92 $24.70 $24.91 $24.67 58,099
2017-03-03 $24.51 $24.80 $24.51 $24.73 $24.49 77,414
2017-03-02 $25.02 $25.09 $24.84 $24.85 $24.61 114,560
2017-03-01 $24.61 $25.01 $24.54 $24.98 $24.74 129,325
2017-02-28 $24.09 $24.23 $24.05 $24.05 $23.82 43,975
2017-02-27 $23.73 $23.85 $23.60 $23.83 $23.60 62,540
2017-02-24 $24.27 $24.27 $23.85 $24.06 $23.83 36,235
2017-02-23 $25.52 $25.67 $25.15 $25.16 $24.92 88,694
2017-02-22 $25.37 $25.37 $25.18 $25.37 $25.13 42,024
2017-02-21 $24.97 $25.21 $24.97 $25.21 $24.97 82,879
2017-02-17 $24.77 $25.14 $24.77 $24.99 $24.75 198,599
2017-02-16 $24.90 $24.98 $24.84 $24.94 $24.70 35,947
2017-02-15 $24.54 $25.02 $24.54 $25.02 $24.78 37,966
2017-02-14 $24.77 $24.95 $24.75 $24.89 $24.65 63,546
2017-02-13 $24.75 $24.94 $24.75 $24.91 $24.67 39,906
2017-02-10 $24.95 $24.95 $24.57 $24.93 $24.69 49,050
2017-02-09 $24.85 $24.85 $24.54 $24.84 $24.60 46,187
2017-02-08 $25.15 $25.15 $24.68 $24.95 $24.71 50,542
2017-02-07 $24.99 $24.99 $24.42 $24.80 $24.56 36,865
2017-02-06 $24.69 $25.14 $24.69 $24.82 $24.58 40,814
2017-02-03 $24.95 $25.15 $24.89 $25.11 $24.87 53,714
2017-02-02 $24.48 $24.77 $24.31 $24.76 $24.52 61,088
2017-02-01 $24.49 $24.61 $24.30 $24.51 $24.27 43,555
2017-01-31 $23.98 $23.98 $23.58 $23.84 $23.61 209,555
2017-01-30 $23.98 $24.22 $23.66 $23.79 $23.56 47,394
2017-01-27 $24.36 $24.50 $24.21 $24.39 $24.15 52,872
2017-01-26 $24.93 $24.98 $24.75 $24.84 $24.60 95,452
2017-01-25 $24.40 $24.81 $24.40 $24.81 $24.57 61,633
2017-01-24 $23.60 $24.24 $23.60 $24.24 $24.01 81,652
2017-01-23 $24.15 $24.35 $23.99 $24.19 $23.96 319,822
2017-01-20 $24.24 $24.24 $23.66 $24.11 $23.88 239,691
2017-01-19 $23.40 $23.69 $23.32 $23.52 $23.29 50,617
2017-01-18 $23.66 $23.66 $23.03 $23.25 $23.03 34,334
2017-01-17 $23.39 $23.39 $23.12 $23.27 $23.04 63,823
2017-01-13 $23.10 $23.47 $23.10 $23.45 $23.22 62,990
2017-01-12 $23.27 $23.45 $23.17 $23.41 $23.18 78,605
2017-01-11 $22.94 $23.10 $22.90 $23.06 $22.83 45,477
2017-01-10 $22.81 $22.99 $22.50 $22.90 $22.68 306,158
2017-01-09 $23.25 $23.25 $22.90 $22.94 $22.72 70,658
2017-01-06 $23.15 $23.15 $22.82 $22.94 $22.72 199,469
2017-01-05 $22.67 $23.30 $22.67 $22.97 $22.75 317,995
2017-01-04 $23.06 $23.26 $22.81 $23.24 $23.02 89,907
2017-01-03 $22.50 $22.85 $22.50 $22.81 $22.59 95,075
2016-12-30 $22.50 $22.80 $22.50 $22.68 $22.46 53,876
2016-12-29 $23.16 $23.25 $23.09 $23.11 $22.89 251,514
2016-12-28 $23.10 $23.40 $23.10 $23.34 $23.12 195,456
2016-12-27 $22.75 $23.12 $22.75 $23.10 $22.87 272,397
2016-12-23 $22.66 $23.23 $22.66 $23.09 $22.86 183,856
2016-12-22 $22.54 $23.01 $22.54 $22.99 $22.77 1,108,137
2016-12-21 $22.71 $22.99 $22.71 $22.92 $22.70 1,303,224
2016-12-20 $22.45 $22.92 $22.45 $22.87 $22.65 1,823,874
2016-12-19 $22.45 $22.72 $22.45 $22.58 $22.36 1,285,691
2016-12-16 $22.50 $22.74 $22.35 $22.41 $22.19 1,474,375
2016-12-15 $22.70 $22.93 $22.65 $22.86 $22.63 610,032
2016-12-14 $23.73 $23.73 $23.05 $23.08 $22.86 146,689
2016-12-13 $23.12 $23.91 $23.12 $23.46 $23.23 234,359
2016-12-12 $23.31 $23.88 $23.31 $23.33 $23.11 197,448
2016-12-09 $24.40 $24.40 $24.08 $24.40 $24.17 37,522
2016-12-08 $24.55 $24.94 $24.50 $24.73 $24.49 381,770
2016-12-07 $23.72 $23.93 $23.61 $23.90 $23.66 977,393
2016-12-06 $23.50 $23.61 $23.31 $23.55 $23.32 75,745
2016-12-05 $23.29 $23.72 $23.29 $23.65 $23.42 28,667
2016-12-02 $23.16 $23.45 $23.16 $23.30 $23.08 23,394
2016-12-01 $23.26 $23.55 $22.82 $23.33 $23.11 124,436
2016-11-30 $23.30 $23.53 $23.30 $23.52 $23.29 15,126
2016-11-29 $23.19 $23.27 $23.18 $23.18 $22.96 22,764
2016-11-28 $23.20 $23.20 $23.04 $23.19 $22.97 16,200
2016-11-25 $22.70 $22.70 $22.60 $22.66 $22.44 32,500
2016-11-23 $22.45 $22.84 $22.45 $22.81 $22.59 76,262
2016-11-22 $22.89 $23.01 $22.51 $22.62 $22.40 20,871
2016-11-21 $23.09 $23.09 $22.31 $22.72 $22.50 15,676
2016-11-18 $22.35 $22.79 $22.29 $22.30 $22.09 23,900
2016-11-17 $22.65 $22.95 $22.65 $22.83 $22.61 40,194
2016-11-16 $23.08 $23.55 $23.05 $23.19 $22.97 43,290
2016-11-15 $23.08 $23.47 $23.08 $23.32 $23.10 31,633
2016-11-14 $23.59 $23.59 $22.99 $23.08 $22.86 24,365
2016-11-11 $23.47 $23.86 $23.47 $23.68 $23.45 82,671
2016-11-10 $22.45 $22.81 $22.26 $22.69 $22.47 286,240
2016-11-09 $21.75 $22.27 $21.70 $22.23 $22.02 238,307
2016-11-08 $21.43 $21.87 $21.43 $21.73 $21.52 161,751
2016-11-07 $22.04 $22.04 $21.60 $21.77 $21.56 27,350
2016-11-04 $21.59 $21.87 $21.59 $21.79 $21.58 28,255
2016-11-03 $21.96 $21.98 $21.80 $21.89 $21.68 20,269
2016-11-02 $21.82 $22.04 $21.44 $21.75 $21.54 51,575
2016-11-01 $22.15 $22.21 $21.93 $22.09 $21.88 22,640
2016-10-31 $22.18 $22.20 $22.11 $22.20 $21.99 22,253
2016-10-28 $21.30 $22.29 $21.30 $21.75 $21.54 22,615
2016-10-27 $21.95 $22.16 $21.95 $22.04 $21.83 22,929
2016-10-26 $21.90 $22.18 $21.83 $22.10 $21.89 66,681
2016-10-25 $22.72 $22.87 $21.37 $21.81 $21.60 2,737,526
2016-10-24 $22.76 $23.10 $22.76 $23.00 $22.78 15,053
2016-10-21 $22.72 $22.99 $22.72 $22.95 $22.73 15,873
2016-10-20 $22.83 $23.04 $22.83 $22.89 $22.66 34,595
2016-10-19 $22.81 $22.88 $22.81 $22.88 $22.66 26,544
2016-10-18 $22.98 $23.05 $22.96 $23.03 $22.81 19,604
2016-10-17 $23.05 $23.10 $22.98 $22.99 $22.77 18,374
2016-10-14 $23.03 $23.12 $22.89 $23.10 $22.88 27,466
2016-10-13 $22.81 $22.93 $22.75 $22.93 $22.71 28,469
2016-10-12 $22.81 $23.02 $22.68 $23.00 $22.78 23,565
2016-10-11 $23.02 $23.02 $22.75 $22.75 $22.53 15,232
2016-10-10 $22.90 $23.10 $22.70 $23.02 $22.80 18,580
2016-10-07 $23.12 $23.12 $22.77 $22.90 $22.67 18,693
2016-10-06 $22.79 $22.84 $22.71 $22.74 $22.52 13,907
2016-10-05 $22.86 $22.98 $22.86 $22.91 $22.69 48,711
2016-10-04 $22.77 $22.79 $22.59 $22.70 $22.48 10,185
2016-10-03 $22.80 $22.91 $22.80 $22.85 $22.63 38,165
2016-09-30 $22.85 $23.00 $22.73 $22.99 $22.77 49,812
2016-09-29 $22.45 $22.55 $22.36 $22.37 $22.15 12,890
2016-09-28 $22.14 $22.38 $22.14 $22.27 $22.06 46,741
2016-09-27 $22.28 $22.70 $22.28 $22.61 $22.14 45,932
2016-09-26 $23.04 $23.04 $22.85 $22.94 $22.46 17,436
2016-09-23 $23.50 $23.63 $23.43 $23.55 $23.06 13,706
2016-09-22 $23.04 $23.43 $23.04 $23.34 $22.85 144,504
2016-09-21 $22.75 $23.00 $22.51 $22.89 $22.42 19,495
2016-09-20 $22.50 $22.56 $22.40 $22.52 $22.05 19,125
2016-09-19 $22.53 $22.65 $22.38 $22.51 $22.04 15,807
2016-09-16 $22.23 $22.35 $22.20 $22.29 $21.83 31,425
2016-09-15 $21.70 $22.04 $21.70 $22.04 $21.58 20,175
2016-09-14 $21.98 $22.22 $21.92 $22.03 $21.57 86,083
2016-09-13 $22.16 $22.16 $21.62 $21.77 $21.32 18,346
2016-09-12 $22.50 $22.66 $22.12 $22.66 $22.19 26,863
2016-09-09 $22.40 $22.40 $22.13 $22.13 $21.67 20,791
2016-09-08 $22.08 $22.25 $22.08 $22.19 $21.72 1,037,679
2016-09-07 $22.10 $22.25 $22.04 $22.10 $21.64 24,318
2016-09-06 $21.75 $21.98 $21.75 $21.95 $21.49 39,430
2016-09-02 $21.35 $21.58 $21.35 $21.53 $21.08 21,304
2016-09-01 $21.79 $21.90 $21.63 $21.84 $21.38 61,833
2016-08-31 $21.91 $22.01 $21.76 $21.88 $21.42 20,386
2016-08-30 $21.63 $21.95 $21.63 $21.89 $21.44 28,109
2016-08-29 $21.75 $22.00 $21.75 $21.99 $21.53 39,174
2016-08-26 $21.77 $22.10 $21.76 $21.95 $21.49 29,665
2016-08-25 $21.90 $22.00 $21.85 $21.85 $21.40 24,716
2016-08-24 $21.96 $22.17 $21.96 $22.05 $21.59 39,755
2016-08-23 $22.24 $22.60 $22.24 $22.42 $21.95 17,071
2016-08-22 $22.57 $22.80 $22.57 $22.77 $22.30 21,769
2016-08-19 $22.47 $22.75 $22.47 $22.75 $22.28 39,717
2016-08-18 $22.79 $22.88 $22.78 $22.88 $22.41 26,612
2016-08-17 $22.57 $22.93 $22.57 $22.91 $22.43 57,369
2016-08-16 $22.09 $22.39 $22.00 $22.27 $21.81 105,581
2016-08-15 $21.63 $22.11 $21.63 $21.99 $21.53 19,916
2016-08-12 $21.73 $21.86 $21.59 $21.74 $21.29 30,887
2016-08-11 $21.94 $22.10 $21.87 $22.04 $21.58 23,436
2016-08-10 $21.85 $22.00 $21.53 $21.94 $21.48 17,828
2016-08-09 $20.75 $21.35 $20.59 $21.28 $20.84 16,720
2016-08-08 $20.49 $20.70 $20.49 $20.69 $20.26 17,578
2016-08-05 $19.58 $20.01 $19.58 $19.98 $19.56 23,908
2016-08-04 $19.81 $19.99 $19.81 $19.94 $19.53 41,021
2016-08-03 $19.37 $19.39 $19.10 $19.35 $18.95 23,750
2016-08-02 $19.01 $19.69 $19.01 $19.42 $19.02 47,674
2016-08-01 $19.39 $19.55 $19.16 $19.30 $18.90 33,949
2016-07-29 $19.14 $19.55 $19.14 $19.55 $19.14 17,757
2016-07-28 $19.38 $19.76 $19.38 $19.68 $19.27 17,856
2016-07-27 $19.62 $19.84 $19.58 $19.80 $19.39 27,807
2016-07-26 $19.66 $19.76 $19.55 $19.73 $19.32 90,136
2016-07-25 $19.33 $19.72 $19.33 $19.59 $19.18 28,759
2016-07-22 $19.26 $19.54 $19.23 $19.47 $19.07 27,660
2016-07-21 $19.04 $19.15 $18.75 $19.11 $18.71 70,314
2016-07-20 $18.96 $19.32 $18.96 $19.27 $18.87 25,903
2016-07-19 $18.90 $19.23 $18.90 $19.16 $18.76 36,307
2016-07-18 $19.03 $19.10 $18.93 $19.06 $18.66 30,666
2016-07-15 $19.22 $19.22 $18.58 $19.02 $18.63 42,355
2016-07-14 $18.71 $19.06 $18.71 $19.01 $18.62 37,321
2016-07-13 $18.30 $18.43 $18.30 $18.36 $17.98 70,295
2016-07-12 $18.41 $18.57 $18.41 $18.51 $18.13 116,840
2016-07-11 $18.59 $18.88 $18.22 $18.73 $18.34 1,289,671
2016-07-08 $17.73 $18.01 $17.73 $17.91 $17.54 33,453
2016-07-07 $17.87 $17.87 $17.58 $17.74 $17.37 21,775
2016-07-06 $16.78 $17.18 $16.78 $17.03 $16.68 45,818
2016-07-05 $16.85 $17.28 $16.85 $16.94 $16.58 19,376
2016-07-01 $17.05 $17.35 $17.05 $17.26 $16.90 19,719
2016-06-30 $16.97 $17.37 $16.97 $17.23 $16.87 54,728
2016-06-29 $17.00 $17.33 $17.00 $17.22 $16.86 25,399
2016-06-28 $17.01 $17.12 $16.86 $17.03 $16.67 25,075
2016-06-27 $16.83 $17.00 $16.45 $16.69 $16.34 64,978
2016-06-24 $17.49 $18.20 $17.43 $17.87 $17.50 48,247
2016-06-23 $18.13 $18.26 $18.09 $18.26 $17.88 18,794
2016-06-22 $18.05 $18.09 $17.91 $17.91 $17.54 18,381
2016-06-21 $18.48 $18.48 $18.22 $18.22 $17.84 25,997
2016-06-20 $17.97 $18.53 $17.97 $18.35 $17.97 34,103
2016-06-17 $17.44 $17.60 $17.34 $17.52 $17.15 36,268
2016-06-16 $17.00 $17.34 $17.00 $17.25 $16.89 18,068
2016-06-15 $17.53 $17.69 $17.33 $17.62 $17.25 31,231
2016-06-14 $17.50 $17.50 $17.19 $17.27 $16.91 25,176
2016-06-13 $17.30 $17.44 $17.27 $17.32 $16.96 16,779
2016-06-10 $17.42 $17.76 $17.42 $17.45 $17.09 28,482
2016-06-09 $18.03 $18.12 $18.00 $18.11 $17.73 18,214
2016-06-08 $18.35 $18.80 $18.35 $18.65 $18.26 199,938
2016-06-07 $18.35 $18.35 $17.89 $18.27 $17.89 380,248
2016-06-06 $17.46 $17.64 $17.46 $17.58 $17.22 139,324
2016-06-03 $17.08 $17.50 $17.08 $17.46 $17.09 328,439
2016-06-02 $16.75 $16.87 $16.73 $16.80 $16.45 49,494
2016-06-01 $17.10 $17.10 $16.87 $16.91 $16.56 16,320
2016-05-31 $17.28 $17.28 $16.91 $17.08 $16.73 16,638
2016-05-27 $16.80 $17.00 $16.80 $16.98 $16.63 291,419
2016-05-26 $17.14 $17.14 $16.91 $17.09 $16.73 518,207
2016-05-25 $16.68 $17.00 $16.68 $16.86 $16.51 21,258
2016-05-24 $16.19 $16.67 $16.19 $16.59 $16.24 34,017
2016-05-23 $16.57 $16.77 $16.49 $16.74 $16.39 92,538
2016-05-20 $16.27 $16.40 $16.26 $16.34 $16.00 19,625
2016-05-19 $16.54 $16.72 $16.54 $16.61 $16.27 15,434
2016-05-18 $16.58 $16.99 $16.58 $16.77 $16.42 12,401
2016-05-17 $17.16 $17.16 $16.75 $16.82 $16.47 14,242
2016-05-16 $16.51 $16.61 $16.49 $16.58 $16.23 12,181
2016-05-13 $16.42 $16.42 $16.09 $16.12 $15.79 12,518
2016-05-12 $16.64 $16.64 $16.43 $16.55 $16.21 16,146
2016-05-11 $16.32 $16.59 $16.32 $16.47 $16.12 24,774
2016-05-10 $16.58 $16.90 $16.54 $16.74 $16.39 11,886
2016-05-09 $16.54 $16.79 $16.54 $16.63 $16.28 37,292
2016-05-06 $16.72 $16.88 $16.67 $16.83 $16.48 15,219
2016-05-05 $16.73 $16.83 $16.73 $16.82 $16.47 16,547
2016-05-04 $16.77 $16.77 $16.66 $16.68 $16.33 24,058
2016-05-03 $16.76 $16.97 $16.76 $16.88 $16.53 23,898
2016-05-02 $16.86 $17.14 $16.86 $17.14 $16.78 20,443
2016-04-29 $16.99 $17.40 $16.77 $16.77 $16.42 17,458
2016-04-28 $17.22 $17.44 $16.96 $17.07 $16.72 21,414
2016-04-27 $17.47 $17.47 $17.14 $17.42 $17.06 46,196
2016-04-26 $17.72 $17.80 $17.64 $17.69 $17.32 7,961
2016-04-25 $17.80 $18.06 $17.80 $17.99 $17.62 14,763
2016-04-22 $18.63 $18.63 $18.11 $18.37 $17.99 60,499
2016-04-21 $18.42 $18.56 $18.31 $18.31 $17.93 14,761
2016-04-20 $17.74 $18.30 $17.74 $18.22 $17.84 16,050
2016-04-19 $18.55 $18.58 $18.47 $18.48 $18.10 19,699
2016-04-18 $18.25 $18.46 $18.16 $18.40 $18.02 24,954
2016-04-15 $18.34 $18.34 $18.14 $18.20 $17.82 17,949
2016-04-14 $18.45 $18.55 $18.41 $18.43 $18.05 29,942
2016-04-13 $18.16 $18.43 $18.16 $18.41 $18.03 30,716
2016-04-12 $17.31 $17.78 $17.31 $17.70 $17.33 22,173
2016-04-11 $17.20 $17.20 $16.81 $16.81 $16.46 12,997
2016-04-08 $16.10 $16.78 $16.10 $16.76 $16.41 19,464
2016-04-07 $15.82 $15.82 $15.59 $15.73 $15.40 19,280
2016-04-06 $15.60 $15.95 $15.60 $15.95 $15.62 848,889
2016-04-05 $15.75 $15.95 $15.55 $15.75 $15.42 332,251
2016-04-04 $15.90 $16.33 $15.90 $16.12 $15.79 18,180
2016-04-01 $15.93 $16.33 $15.93 $16.28 $15.94 17,970
2016-03-31 $16.79 $17.17 $16.79 $17.07 $16.72 18,220
2016-03-30 $17.01 $17.45 $17.01 $17.38 $17.02 14,667
2016-03-29 $16.85 $17.36 $16.85 $17.26 $16.90 24,805
2016-03-28 $16.82 $17.49 $16.82 $17.36 $16.73 43,210
2016-03-24 $16.38 $16.84 $16.38 $16.60 $16.00 41,748
2016-03-23 $16.73 $17.15 $16.73 $16.91 $16.30 11,204
2016-03-22 $17.47 $17.47 $17.30 $17.30 $16.68 25,604
2016-03-21 $16.65 $17.48 $16.65 $17.42 $16.79 16,008
2016-03-18 $17.05 $17.40 $17.05 $17.30 $16.68 18,826
2016-03-17 $16.76 $17.30 $16.76 $17.29 $16.67 46,618
2016-03-16 $16.55 $16.91 $16.55 $16.84 $16.23 19,479
2016-03-15 $16.76 $16.90 $16.66 $16.78 $16.18 72,057
2016-03-14 $16.76 $17.05 $16.76 $16.96 $16.34 33,920
2016-03-11 $17.10 $17.20 $17.01 $17.12 $16.50 18,258
2016-03-10 $17.24 $17.24 $16.80 $16.96 $16.35 36,833
2016-03-09 $17.01 $17.12 $16.98 $17.03 $16.42 17,372
2016-03-08 $17.28 $17.40 $17.23 $17.25 $16.62 51,387
2016-03-07 $16.79 $17.02 $16.79 $16.92 $16.31 33,533
2016-03-04 $16.58 $16.75 $16.52 $16.64 $16.04 23,395
2016-03-03 $16.08 $16.23 $16.08 $16.21 $15.63 21,040
2016-03-02 $15.52 $15.86 $15.52 $15.86 $15.29 71,491
2016-03-01 $14.90 $15.46 $14.90 $15.42 $14.86 41,763
2016-02-29 $15.38 $15.49 $15.35 $15.40 $14.85 112,288
2016-02-26 $15.40 $15.75 $15.40 $15.51 $14.95 25,771
2016-02-25 $15.58 $15.64 $15.40 $15.52 $14.96 22,464
2016-02-24 $15.64 $15.88 $15.58 $15.88 $15.31 16,891
2016-02-23 $15.42 $15.82 $15.42 $15.61 $15.05 32,502
2016-02-22 $15.20 $15.68 $15.20 $15.50 $14.94 30,969
2016-02-19 $15.68 $15.68 $15.17 $15.44 $14.88 32,907
2016-02-18 $15.60 $16.05 $15.60 $15.85 $15.28 42,579
2016-02-17 $15.35 $15.59 $15.26 $15.52 $14.96 47,573
2016-02-16 $15.18 $15.35 $15.11 $15.35 $14.80 51,016
2016-02-12 $14.08 $14.42 $14.01 $14.38 $13.86 28,159
2016-02-11 $14.21 $14.32 $14.08 $14.20 $13.69 38,537
2016-02-10 $14.20 $14.70 $14.20 $14.48 $13.95 25,873
2016-02-09 $14.73 $14.80 $14.50 $14.78 $14.24 49,588
2016-02-08 $14.96 $14.98 $14.70 $14.95 $14.41 34,552
2016-02-05 $15.10 $15.10 $14.61 $14.73 $14.20 31,038
2016-02-04 $14.40 $14.49 $14.25 $14.43 $13.91 38,744
2016-02-03 $14.25 $14.34 $13.96 $14.33 $13.81 39,837
2016-02-02 $14.90 $15.00 $14.74 $14.84 $14.30 47,014
2016-02-01 $15.38 $15.38 $15.13 $15.24 $14.69 43,345
2016-01-29 $14.88 $15.36 $14.88 $15.17 $14.62 45,465
2016-01-28 $14.40 $14.40 $14.25 $14.37 $13.85 67,960
2016-01-27 $14.60 $14.88 $14.54 $14.67 $14.14 66,351
2016-01-26 $14.55 $14.76 $14.31 $14.70 $14.17 88,354
2016-01-25 $14.70 $14.94 $14.50 $14.58 $14.05 161,370
2016-01-22 $15.03 $15.07 $14.74 $15.04 $14.50 52,907
2016-01-21 $14.27 $14.70 $14.27 $14.60 $14.07 64,028
2016-01-20 $14.30 $14.69 $14.25 $14.60 $14.07 92,858
2016-01-19 $14.99 $15.35 $14.98 $15.12 $14.57 116,903
2016-01-15 $14.71 $14.84 $14.61 $14.77 $14.23 83,363
2016-01-14 $15.24 $15.24 $14.90 $15.17 $14.62 179,517
2016-01-13 $15.35 $15.37 $14.99 $15.06 $14.52 33,171
2016-01-12 $15.12 $15.42 $15.12 $15.29 $14.74 116,214
2016-01-11 $15.31 $15.60 $15.31 $15.49 $14.93 171,646
2016-01-08 $15.54 $15.65 $15.35 $15.35 $14.80 68,978
2016-01-07 $15.74 $15.87 $15.60 $15.65 $15.08 52,745
2016-01-06 $16.10 $16.12 $16.00 $16.06 $15.48 21,275
2016-01-05 $16.50 $16.50 $16.26 $16.39 $15.79 61,292
2016-01-04 $16.31 $16.43 $16.15 $16.43 $15.84 168,524
2015-12-31 $16.55 $16.69 $16.33 $16.33 $15.74 47,471
2015-12-30 $16.56 $16.70 $16.40 $16.42 $15.82 45,388
2015-12-29 $16.56 $16.85 $16.56 $16.78 $16.18 101,359
2015-12-28 $16.55 $16.79 $16.55 $16.65 $16.05 123,106
2015-12-24 $16.37 $16.49 $16.25 $16.44 $15.84 50,656
2015-12-23 $15.81 $16.10 $15.81 $16.08 $15.50 121,334
2015-12-22 $16.00 $16.05 $15.71 $15.83 $15.26 102,971
2015-12-21 $15.80 $15.96 $15.80 $15.92 $15.35 174,098
2015-12-18 $15.85 $15.85 $15.69 $15.70 $15.13 105,878
2015-12-17 $16.27 $16.27 $15.97 $16.03 $15.45 84,870
2015-12-16 $16.00 $16.30 $16.00 $16.25 $15.66 102,651
2015-12-15 $15.68 $15.83 $15.60 $15.74 $15.17 117,307
2015-12-14 $15.70 $15.82 $15.62 $15.79 $15.22 120,875
2015-12-11 $16.16 $16.16 $15.92 $15.94 $15.37 89,706
2015-12-10 $16.15 $16.33 $16.15 $16.18 $15.60 98,906
2015-12-09 $16.02 $16.27 $15.78 $15.85 $15.28 104,179
2015-12-08 $16.15 $16.15 $15.85 $15.92 $15.35 165,347
2015-12-07 $16.60 $16.60 $16.34 $16.40 $15.81 106,016
2015-12-04 $16.28 $16.49 $16.28 $16.45 $15.86 109,133
2015-12-03 $16.85 $16.85 $16.48 $16.57 $15.97 45,682
2015-12-02 $16.55 $16.66 $16.45 $16.47 $15.88 148,623
2015-12-01 $16.65 $16.80 $16.65 $16.75 $16.15 84,182
2015-11-30 $16.40 $16.60 $16.40 $16.57 $15.97 128,945
2015-11-27 $16.75 $16.75 $16.48 $16.50 $15.91 48,221
2015-11-25 $16.45 $16.69 $16.45 $16.60 $16.00 66,632
2015-11-24 $16.70 $16.70 $16.45 $16.55 $15.95 64,050
2015-11-23 $16.38 $16.54 $16.38 $16.44 $15.85 80,174
2015-11-20 $16.50 $16.59 $16.47 $16.50 $15.90 45,793
2015-11-19 $16.50 $16.65 $16.50 $16.59 $15.99 56,462
2015-11-18 $16.36 $16.52 $16.36 $16.49 $15.90 49,247
2015-11-17 $16.43 $16.53 $16.43 $16.53 $15.93 55,650
2015-11-16 $16.12 $16.29 $16.12 $16.29 $15.70 102,640
2015-11-13 $16.03 $16.05 $15.95 $15.96 $15.38 49,980
2015-11-12 $16.23 $16.35 $16.20 $16.22 $15.64 146,461
2015-11-11 $16.26 $16.32 $16.24 $16.26 $15.67 31,982
2015-11-10 $16.72 $16.72 $16.37 $16.44 $15.85 93,500
2015-11-09 $16.55 $16.55 $16.25 $16.31 $15.72 163,743
2015-11-06 $16.41 $16.50 $16.40 $16.44 $15.84 211,295
2015-11-05 $16.49 $16.72 $16.49 $16.62 $16.02 49,124
2015-11-04 $16.46 $16.76 $16.46 $16.55 $15.95 52,770
2015-11-03 $16.30 $16.51 $16.30 $16.43 $15.84 91,477
2015-11-02 $16.30 $16.50 $16.30 $16.50 $15.91 30,901
2015-10-30 $16.63 $16.63 $16.34 $16.38 $15.79 47,618
2015-10-29 $16.57 $16.59 $16.50 $16.52 $15.92 54,956
2015-10-28 $16.40 $16.67 $16.40 $16.67 $16.07 25,533
2015-10-27 $16.47 $16.64 $16.42 $16.58 $15.98 45,651
2015-10-26 $16.90 $17.11 $16.79 $16.90 $16.29 38,454
2015-10-23 $16.84 $17.07 $16.84 $17.05 $16.44 26,267
2015-10-22 $16.58 $16.81 $16.58 $16.76 $16.15 37,776
2015-10-21 $16.53 $16.62 $16.47 $16.47 $15.88 34,383
2015-10-20 $15.98 $16.10 $15.91 $16.00 $15.42 51,310
2015-10-19 $15.78 $16.17 $15.78 $16.00 $15.42 37,167
2015-10-16 $16.19 $16.29 $16.19 $16.23 $15.65 85,017
2015-10-15 $15.92 $16.12 $15.92 $16.11 $15.53 34,767
2015-10-14 $15.76 $16.03 $15.76 $15.83 $15.26 33,120
2015-10-13 $16.21 $16.46 $16.09 $16.22 $15.64 34,927
2015-10-12 $16.23 $16.39 $16.21 $16.35 $15.76 58,794
2015-10-09 $16.26 $16.37 $16.26 $16.34 $15.75 61,539
2015-10-08 $15.80 $16.14 $15.80 $16.08 $15.50 46,223
2015-10-07 $15.74 $16.07 $15.72 $15.81 $15.24 84,197
2015-10-06 $15.14 $15.36 $15.10 $15.36 $14.81 115,793
2015-10-05 $15.29 $15.33 $15.00 $15.23 $14.68 84,503
2015-10-02 $14.46 $14.61 $14.29 $14.52 $14.00 60,262
2015-10-01 $14.81 $14.92 $14.77 $14.85 $14.31 40,655
2015-09-30 $14.45 $14.90 $14.45 $14.76 $14.23 57,095
2015-09-29 $14.60 $14.73 $14.60 $14.69 $14.16 73,506
2015-09-28 $14.95 $14.95 $14.73 $14.81 $14.28 33,230
2015-09-25 $15.05 $15.48 $15.05 $15.39 $14.84 44,849
2015-09-24 $15.33 $15.33 $14.93 $15.12 $14.36 113,639
2015-09-23 $15.98 $15.98 $15.33 $15.36 $14.58 105,085
2015-09-22 $15.87 $15.87 $15.73 $15.83 $15.03 56,813
2015-09-21 $16.01 $16.11 $15.98 $16.08 $15.27 55,830
2015-09-18 $16.18 $16.23 $15.98 $15.98 $15.17 19,217
2015-09-17 $16.32 $16.68 $16.32 $16.46 $15.63 58,822
2015-09-16 $16.77 $17.09 $16.77 $17.02 $16.16 68,413
2015-09-15 $16.23 $16.37 $16.17 $16.34 $15.51 552,417
2015-09-14 $16.30 $16.41 $16.30 $16.34 $15.51 34,783
2015-09-11 $16.54 $16.54 $16.31 $16.45 $15.62 58,987
2015-09-10 $16.74 $16.75 $16.63 $16.69 $15.84 75,412
2015-09-09 $16.95 $16.95 $16.43 $16.44 $15.61 36,023
2015-09-08 $16.65 $17.04 $16.56 $17.00 $16.14 64,531
2015-09-04 $16.24 $16.35 $16.20 $16.26 $15.44 28,121
2015-09-03 $16.56 $16.75 $16.56 $16.61 $15.77 53,870
2015-09-02 $16.54 $16.73 $16.53 $16.67 $15.83 53,578
2015-09-01 $16.10 $16.56 $16.10 $16.20 $15.38 105,803

Komatsu Ltd (KMTUY) News Headlines

Recent Komatsu Ltd (KMTUY) News
Similar Companies to Komatsu Ltd (KMTUY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.