Lazard Ltd - Class A (LAZ) Exchange: NYSE

Data as of March 29, 2024

$41.38 ($1.31) 3.27%

Lazard Ltd - Class A - Daily Information
Click for more stock information on Lazard Ltd - Class A.
Daily Information Data
Date March 29, 2024
Open $40.75
Previous Close $41.38
High $41.43
Low $40.24
Adjusted Open $40.75
Previous Adjusted Close $41.38
Adjusted High $41.43
Adjusted Low $40.24

About Lazard Ltd - Class A (LAZ)

Lazard Ltd - Class A (LAZ) is a publicly traded financial services company founded in 1848. It is a global financial advisory and asset management firm that engages in strategic asset management, mergers and acquisitions, restructuring, and other financial services. It advises companies, governments and other institutions about financial strategy and provides asset management services to more than 2 million clients across 30 countries. It has grown to become a leading provider of financial services with over 6,000 employees in total.

Historical Stock Data for Lazard Ltd - Class A (LAZ)

Date Open High Low Close Adj.Close Volume
2024-03-27 $40.75 $41.43 $40.24 $41.38 $41.38 1,277,576
2024-03-26 $40.42 $40.77 $39.79 $40.07 $40.07 548,081
2024-03-25 $40.35 $40.71 $40.15 $40.40 $40.40 536,329
2024-03-22 $41.06 $41.21 $40.06 $40.14 $40.14 605,506
2024-03-21 $40.00 $40.99 $39.89 $40.70 $40.70 747,303
2024-03-20 $39.11 $39.96 $38.68 $39.76 $39.76 1,809,121
2024-03-19 $38.72 $39.32 $38.53 $39.05 $39.05 2,220,652
2024-03-18 $39.22 $39.53 $38.00 $38.63 $38.63 1,017,296
2024-03-15 $37.08 $39.74 $37.01 $38.98 $38.98 6,298,530
2024-03-14 $39.41 $39.45 $38.30 $38.74 $38.74 798,251
2024-03-13 $38.29 $39.61 $38.29 $39.48 $39.48 1,080,845
2024-03-12 $39.15 $39.15 $37.83 $38.26 $38.26 1,260,344
2024-03-11 $39.40 $39.67 $38.73 $39.27 $39.27 611,902
2024-03-08 $39.20 $39.93 $38.85 $39.50 $39.50 666,538
2024-03-07 $39.20 $39.48 $38.17 $38.95 $38.95 873,158
2024-03-06 $38.39 $39.83 $37.75 $38.90 $38.90 1,766,618
2024-03-05 $39.50 $40.83 $39.50 $40.10 $40.10 922,707
2024-03-04 $39.74 $41.25 $39.50 $39.80 $39.80 1,975,066
2024-03-01 $38.56 $39.31 $38.26 $39.19 $39.19 630,080
2024-02-29 $39.02 $39.29 $38.16 $38.54 $38.54 954,799
2024-02-28 $38.85 $39.34 $38.50 $38.89 $38.89 598,376
2024-02-27 $38.79 $39.29 $38.17 $38.94 $38.94 770,057
2024-02-26 $38.60 $39.10 $38.16 $38.43 $38.43 910,565
2024-02-23 $38.22 $39.23 $38.15 $38.55 $38.55 1,173,628
2024-02-22 $37.90 $38.35 $37.83 $37.92 $37.92 1,115,021
2024-02-21 $38.11 $38.36 $37.09 $37.87 $37.87 832,755
2024-02-20 $38.06 $38.64 $37.81 $38.11 $38.11 2,450,588
2024-02-16 $38.02 $38.26 $37.72 $37.86 $37.86 890,579
2024-02-15 $37.49 $38.12 $37.31 $37.90 $37.90 1,625,704
2024-02-14 $37.43 $37.84 $37.00 $37.22 $37.22 830,953
2024-02-13 $38.15 $38.21 $36.87 $37.15 $37.15 1,585,901
2024-02-12 $38.74 $38.92 $37.89 $38.55 $38.55 1,589,729
2024-02-09 $38.30 $39.28 $38.20 $38.72 $38.72 621,333
2024-02-08 $39.23 $39.49 $38.67 $39.05 $38.55 842,590
2024-02-07 $39.36 $39.80 $38.95 $39.32 $38.82 1,592,858
2024-02-06 $39.86 $40.34 $38.80 $39.36 $38.86 1,672,287
2024-02-05 $40.40 $40.68 $39.70 $40.15 $39.64 2,405,483
2024-02-02 $41.00 $41.58 $40.12 $40.99 $40.47 951,630
2024-02-01 $40.79 $42.15 $39.47 $41.07 $40.55 1,699,220
2024-01-31 $39.67 $40.32 $38.88 $38.98 $38.48 1,796,682
2024-01-30 $39.79 $40.17 $39.70 $39.71 $39.71 871,496
2024-01-29 $39.54 $40.06 $39.29 $39.88 $39.88 1,003,638
2024-01-26 $39.76 $40.11 $39.24 $39.49 $39.49 555,260
2024-01-25 $39.63 $40.11 $39.26 $39.55 $39.55 739,602
2024-01-24 $39.63 $40.17 $39.18 $39.28 $39.28 772,063
2024-01-23 $39.77 $39.99 $39.18 $39.36 $39.36 966,440
2024-01-22 $38.84 $39.68 $38.73 $39.54 $39.54 1,544,224
2024-01-19 $37.98 $38.77 $37.76 $38.74 $38.74 562,454
2024-01-18 $38.48 $38.81 $37.86 $38.10 $38.10 833,827
2024-01-17 $37.90 $38.44 $37.64 $38.30 $38.30 1,007,787
2024-01-16 $37.94 $38.85 $37.61 $38.47 $38.47 1,253,609
2024-01-12 $38.50 $38.50 $37.52 $38.14 $38.14 861,361
2024-01-11 $37.42 $38.12 $36.78 $37.77 $37.77 2,021,207
2024-01-10 $37.91 $37.99 $37.06 $37.39 $37.39 804,223
2024-01-09 $37.63 $38.39 $37.52 $37.91 $37.91 1,410,581
2024-01-08 $37.96 $38.35 $37.68 $38.20 $38.20 1,115,780
2024-01-05 $37.66 $38.53 $37.29 $37.96 $37.96 1,940,493
2024-01-04 $37.99 $38.11 $36.89 $37.55 $37.55 2,136,539
2024-01-03 $37.26 $38.19 $35.45 $37.72 $37.72 3,178,849
2024-01-02 $34.83 $36.97 $34.83 $36.12 $36.12 1,512,577
2023-12-22 $35.02 $35.51 $34.46 $34.56 $34.56 505,837
2023-12-21 $35.12 $35.31 $34.50 $34.87 $34.87 698,504
2023-12-20 $35.22 $36.30 $34.67 $34.86 $34.86 1,113,387
2023-12-19 $34.67 $35.13 $34.67 $35.10 $35.10 628,648
2023-12-18 $34.91 $34.93 $34.42 $34.45 $34.45 664,915
2023-12-15 $34.81 $35.10 $34.44 $34.92 $34.92 1,248,150
2023-12-14 $33.65 $35.15 $33.65 $34.95 $34.95 1,154,907
2023-12-13 $32.29 $33.71 $32.01 $33.33 $33.33 688,659
2023-12-12 $32.10 $32.58 $31.83 $32.31 $32.31 381,640
2023-12-11 $32.49 $32.53 $31.77 $32.01 $32.01 858,367
2023-12-08 $31.76 $32.73 $31.52 $32.51 $32.51 831,907
2023-12-07 $31.12 $31.80 $30.99 $31.78 $31.78 710,504
2023-12-06 $31.05 $32.06 $30.96 $31.19 $31.19 899,852
2023-12-05 $30.87 $31.18 $30.20 $30.87 $30.87 828,610
2023-12-04 $30.19 $31.22 $30.11 $31.09 $31.09 377,918
2023-12-01 $29.82 $30.23 $29.49 $30.23 $30.23 1,056,632
2023-11-30 $29.57 $30.14 $29.28 $29.98 $29.98 2,360,157
2023-11-29 $29.07 $30.10 $29.07 $29.57 $29.57 799,506
2023-11-28 $28.60 $29.53 $28.60 $28.91 $28.91 1,085,983
2023-11-27 $27.49 $28.98 $27.30 $28.60 $28.60 1,430,273
2023-11-24 $27.14 $27.79 $27.14 $27.57 $27.57 242,951
2023-11-22 $26.78 $27.33 $26.51 $27.32 $27.32 464,288
2023-11-21 $26.74 $26.77 $26.27 $26.65 $26.65 583,638
2023-11-20 $26.84 $27.07 $26.25 $26.80 $26.80 1,497,513
2023-11-17 $27.12 $27.28 $26.51 $26.82 $26.82 1,519,265
2023-11-16 $27.90 $27.93 $26.59 $26.91 $26.91 848,500
2023-11-15 $27.51 $28.71 $27.51 $27.92 $27.92 728,122
2023-11-14 $27.01 $27.94 $26.84 $27.60 $27.60 992,030
2023-11-13 $26.85 $26.85 $25.82 $26.40 $26.40 822,900
2023-11-10 $28.00 $28.00 $26.31 $27.05 $27.05 1,222,175
2023-11-09 $28.60 $28.78 $27.82 $27.92 $27.92 961,065
2023-11-08 $28.44 $28.86 $28.29 $28.49 $28.49 542,247
2023-11-07 $28.23 $28.68 $28.11 $28.50 $28.50 1,131,252
2023-11-06 $28.73 $28.80 $28.14 $28.31 $28.31 724,263
2023-11-03 $28.17 $28.82 $27.86 $28.75 $28.75 1,021,448
2023-11-02 $28.45 $28.59 $27.97 $28.18 $27.70 609,378
2023-11-01 $27.75 $27.92 $27.16 $27.91 $27.43 1,247,623
2023-10-31 $28.46 $28.61 $27.76 $27.77 $27.30 1,342,135
2023-10-30 $28.85 $29.20 $28.20 $28.48 $28.48 1,070,904
2023-10-27 $28.46 $29.07 $28.20 $28.69 $28.69 958,567
2023-10-26 $27.92 $29.20 $27.88 $28.47 $28.47 1,217,290
2023-10-25 $28.38 $28.93 $27.37 $27.55 $27.55 762,477
2023-10-24 $28.25 $28.84 $28.21 $28.75 $28.75 420,158
2023-10-23 $28.30 $28.45 $27.95 $28.23 $28.23 473,658
2023-10-20 $28.72 $28.99 $28.33 $28.47 $28.47 616,124
2023-10-19 $29.32 $29.62 $28.62 $28.72 $28.72 426,375
2023-10-18 $29.87 $29.94 $29.17 $29.44 $29.44 407,926
2023-10-17 $29.53 $30.31 $29.53 $30.30 $30.30 583,634
2023-10-16 $29.69 $29.96 $29.32 $29.68 $29.68 789,339
2023-10-13 $29.76 $29.97 $29.02 $29.46 $29.46 437,298
2023-10-12 $30.67 $30.67 $29.50 $29.70 $29.70 502,547
2023-10-11 $30.06 $30.97 $30.06 $30.75 $30.75 944,879
2023-10-10 $29.76 $30.15 $29.51 $29.96 $29.96 669,040
2023-10-09 $29.37 $29.90 $29.21 $29.74 $29.74 539,079
2023-10-06 $29.41 $29.93 $29.03 $29.67 $29.67 419,004
2023-10-05 $29.16 $29.92 $28.98 $29.57 $29.57 679,976
2023-10-04 $29.29 $29.54 $28.83 $29.30 $29.30 295,678
2023-10-03 $29.78 $29.93 $29.05 $29.36 $29.36 571,433
2023-10-02 $31.00 $31.01 $29.91 $30.24 $30.24 431,680
2023-09-29 $31.29 $31.52 $30.99 $31.01 $31.01 329,385
2023-09-28 $30.38 $31.32 $30.38 $31.03 $31.03 460,387
2023-09-27 $30.50 $30.70 $30.19 $30.53 $30.53 552,514
2023-09-26 $30.86 $31.14 $30.18 $30.35 $30.35 775,190
2023-09-25 $31.17 $31.56 $31.01 $31.18 $31.18 350,071
2023-09-22 $31.76 $32.14 $31.30 $31.44 $31.44 516,434
2023-09-21 $32.58 $32.59 $31.43 $31.63 $31.63 670,113
2023-09-20 $33.13 $33.57 $32.74 $32.77 $32.77 714,870
2023-09-19 $32.38 $33.10 $32.38 $32.96 $32.96 639,682
2023-09-18 $33.46 $33.63 $32.86 $33.40 $33.40 623,585
2023-09-15 $32.98 $33.76 $32.66 $33.50 $33.50 1,138,236
2023-09-14 $33.47 $33.77 $32.84 $33.17 $33.17 936,202
2023-09-13 $33.29 $33.37 $32.52 $33.02 $33.02 750,101
2023-09-12 $32.52 $33.44 $32.52 $33.29 $33.29 357,051
2023-09-11 $33.11 $33.34 $32.61 $32.66 $32.66 492,705
2023-09-08 $32.99 $33.23 $32.48 $33.05 $33.05 488,547
2023-09-07 $32.75 $33.11 $32.34 $32.83 $32.83 1,105,956
2023-09-06 $33.28 $33.74 $32.56 $33.06 $33.06 658,441
2023-09-05 $34.79 $34.79 $33.57 $33.58 $33.58 493,234
2023-09-01 $35.12 $35.28 $34.87 $35.07 $35.07 280,145
2023-08-31 $35.15 $35.15 $34.46 $34.74 $34.74 584,884
2023-08-30 $34.58 $35.39 $34.55 $35.09 $35.09 556,478
2023-08-29 $33.56 $34.69 $33.52 $34.55 $34.55 649,517
2023-08-28 $32.36 $33.77 $32.23 $33.63 $33.63 497,773
2023-08-25 $32.77 $32.98 $32.47 $32.63 $32.63 245,335
2023-08-24 $32.25 $32.78 $32.22 $32.62 $32.62 268,750
2023-08-23 $32.00 $32.54 $31.88 $32.42 $32.42 1,342,921
2023-08-22 $32.39 $32.67 $31.89 $31.91 $31.91 244,155
2023-08-21 $33.57 $33.71 $32.34 $32.56 $32.56 415,258
2023-08-18 $33.15 $33.64 $33.03 $33.47 $33.47 211,822
2023-08-17 $33.47 $33.88 $33.32 $33.39 $33.39 258,581
2023-08-16 $33.54 $33.82 $33.18 $33.44 $33.44 156,374
2023-08-15 $34.28 $34.40 $33.31 $33.52 $33.52 322,769
2023-08-14 $34.42 $34.65 $33.91 $34.40 $34.40 329,866
2023-08-11 $34.47 $34.80 $34.18 $34.56 $34.56 268,152
2023-08-10 $33.67 $34.57 $33.52 $34.34 $34.34 604,139
2023-08-09 $33.45 $33.51 $33.12 $33.36 $33.36 294,825
2023-08-08 $33.53 $33.84 $32.65 $33.31 $33.31 1,741,720
2023-08-07 $33.95 $34.03 $33.50 $33.92 $33.92 651,328
2023-08-04 $33.57 $34.21 $33.48 $33.59 $33.59 304,860
2023-08-03 $34.06 $34.69 $33.88 $34.03 $34.03 688,109
2023-08-02 $34.54 $34.95 $33.78 $34.40 $34.40 688,109
2023-08-01 $34.74 $34.96 $34.63 $34.86 $34.86 840,788
2023-07-31 $35.67 $35.81 $35.01 $35.10 $35.10 571,815
2023-07-28 $36.50 $36.56 $35.28 $35.61 $35.61 666,457
2023-07-27 $37.50 $37.95 $35.97 $35.97 $35.97 1,494,798
2023-07-26 $36.36 $36.36 $35.30 $36.00 $36.00 1,078,168
2023-07-25 $35.53 $36.79 $35.53 $36.41 $36.41 598,258
2023-07-24 $35.79 $36.33 $35.72 $35.84 $35.84 436,349
2023-07-21 $36.38 $36.73 $35.76 $35.76 $35.76 429,853
2023-07-20 $35.91 $36.44 $35.75 $36.22 $36.22 622,302
2023-07-19 $34.78 $35.95 $34.78 $35.73 $35.73 854,868
2023-07-18 $34.66 $35.17 $34.48 $34.75 $34.75 637,029
2023-07-17 $34.08 $34.82 $33.98 $34.58 $34.58 348,060
2023-07-14 $34.72 $34.83 $33.72 $34.30 $34.30 604,492
2023-07-13 $34.71 $34.90 $34.33 $34.81 $34.81 631,656
2023-07-12 $33.89 $34.49 $33.88 $34.12 $34.12 1,308,373
2023-07-11 $31.79 $32.85 $31.66 $32.74 $32.74 1,027,545
2023-07-10 $31.66 $32.00 $31.42 $31.75 $31.75 558,694
2023-07-07 $31.91 $32.48 $31.77 $31.85 $31.85 801,149
2023-07-06 $31.43 $31.57 $30.91 $31.48 $31.48 429,297
2023-07-05 $32.52 $32.56 $31.65 $31.75 $31.75 766,502
2023-07-03 $32.62 $32.98 $32.18 $32.73 $32.73 338,540
2023-06-30 $31.76 $32.23 $31.38 $32.00 $32.00 2,492,627
2023-06-29 $31.39 $32.25 $31.16 $31.53 $31.53 660,154
2023-06-28 $30.54 $31.35 $30.42 $31.24 $31.24 384,339
2023-06-27 $30.37 $31.37 $30.00 $30.83 $30.83 580,432
2023-06-26 $30.59 $31.05 $30.30 $30.38 $30.38 663,156
2023-06-23 $31.29 $31.78 $30.53 $30.58 $30.58 1,627,831
2023-06-22 $32.32 $32.32 $31.45 $31.63 $31.63 475,391
2023-06-21 $32.32 $32.82 $32.25 $32.37 $32.37 403,615
2023-06-20 $33.08 $33.35 $32.19 $32.67 $32.67 1,604,757
2023-06-16 $32.23 $32.30 $31.52 $32.10 $32.10 971,018
2023-06-15 $31.28 $32.31 $31.25 $32.22 $32.22 1,324,297
2023-06-14 $30.95 $31.70 $30.71 $31.32 $31.32 1,043,807
2023-06-13 $30.29 $31.14 $30.26 $30.94 $30.94 725,966
2023-06-12 $30.18 $30.95 $30.01 $30.09 $30.09 572,917
2023-06-09 $30.65 $30.71 $30.09 $30.32 $30.32 805,909
2023-06-08 $30.86 $30.94 $30.28 $30.64 $30.64 438,843
2023-06-07 $30.56 $31.02 $30.16 $30.92 $30.92 573,064
2023-06-06 $29.74 $30.97 $29.74 $30.36 $30.36 488,334
2023-06-05 $30.50 $30.76 $29.91 $30.07 $30.07 611,448
2023-06-02 $29.59 $30.91 $29.55 $30.78 $30.78 941,566
2023-06-01 $28.82 $29.54 $28.54 $29.10 $29.10 665,138
2023-05-31 $28.66 $29.36 $28.66 $28.69 $28.69 941,670
2023-05-30 $28.81 $29.16 $28.52 $28.93 $28.93 996,917
2023-05-26 $28.15 $28.90 $28.09 $28.76 $28.76 848,453
2023-05-25 $28.34 $28.71 $27.73 $28.15 $28.15 837,128
2023-05-24 $28.91 $28.98 $28.17 $28.48 $28.48 404,229
2023-05-23 $28.95 $29.42 $28.85 $29.08 $29.08 707,434
2023-05-22 $28.26 $29.24 $28.07 $29.10 $29.10 973,423
2023-05-19 $29.00 $29.00 $28.10 $28.26 $28.26 543,539
2023-05-18 $28.58 $28.79 $28.10 $28.72 $28.72 452,168
2023-05-17 $28.50 $28.64 $28.28 $28.56 $28.56 689,326
2023-05-16 $28.60 $28.87 $28.06 $28.24 $28.24 403,920
2023-05-15 $28.77 $29.05 $28.50 $28.79 $28.79 428,268
2023-05-12 $28.72 $29.15 $28.37 $28.65 $28.65 426,484
2023-05-11 $28.60 $28.64 $27.89 $28.53 $28.53 613,184
2023-05-10 $29.08 $29.23 $27.71 $28.89 $28.89 1,170,954
2023-05-09 $28.58 $28.93 $28.15 $28.82 $28.82 1,029,298
2023-05-08 $28.97 $29.08 $28.56 $28.82 $28.82 455,323
2023-05-05 $29.38 $29.77 $28.53 $28.88 $28.88 887,048
2023-05-04 $29.50 $29.55 $28.50 $29.36 $28.86 683,398
2023-05-03 $30.12 $30.41 $29.54 $29.81 $29.30 741,612
2023-05-02 $30.91 $30.91 $30.00 $30.22 $30.22 674,676
2023-05-01 $31.11 $31.76 $30.68 $31.17 $31.17 878,559
2023-04-28 $31.75 $32.05 $29.82 $31.30 $31.30 2,507,464
2023-04-27 $32.25 $32.59 $31.77 $32.31 $32.31 1,571,590
2023-04-26 $33.58 $33.83 $32.20 $32.40 $32.40 654,124
2023-04-25 $34.41 $34.61 $33.72 $33.81 $33.81 564,251
2023-04-24 $35.19 $35.50 $34.56 $34.78 $34.78 264,856
2023-04-21 $34.80 $35.56 $34.66 $35.25 $35.25 482,309
2023-04-20 $34.62 $35.33 $34.58 $34.70 $34.70 523,928
2023-04-19 $34.39 $35.12 $34.30 $34.84 $34.84 513,944
2023-04-18 $34.46 $34.62 $33.78 $34.55 $34.55 502,669
2023-04-17 $33.77 $34.66 $33.65 $34.32 $34.32 1,091,157
2023-04-14 $33.02 $33.90 $32.90 $33.86 $33.86 913,756
2023-04-13 $32.43 $32.84 $32.23 $32.73 $32.73 494,914
2023-04-12 $32.94 $32.94 $32.04 $32.29 $32.29 388,170
2023-04-11 $31.50 $32.05 $31.29 $32.04 $32.04 436,632
2023-04-10 $31.03 $31.47 $30.99 $31.27 $31.27 637,141
2023-04-06 $31.63 $31.77 $31.27 $31.34 $31.34 287,520
2023-04-05 $31.45 $31.71 $30.95 $31.51 $31.51 608,665
2023-04-04 $32.49 $32.49 $31.18 $31.77 $31.77 484,928
2023-04-03 $33.25 $33.25 $32.28 $32.56 $32.56 446,521
2023-03-31 $32.42 $33.12 $31.95 $33.11 $33.11 629,366
2023-03-30 $32.98 $32.98 $31.86 $32.20 $32.20 647,960
2023-03-29 $32.55 $32.68 $31.77 $32.62 $32.62 500,918
2023-03-28 $33.00 $33.00 $32.02 $32.31 $32.31 667,280
2023-03-27 $33.44 $33.48 $32.83 $33.09 $33.09 631,285
2023-03-24 $32.90 $33.04 $31.89 $32.73 $32.73 788,559
2023-03-23 $34.00 $34.44 $33.31 $33.50 $33.50 611,298
2023-03-22 $34.50 $34.82 $33.68 $33.76 $33.76 442,274
2023-03-21 $34.37 $34.79 $33.99 $34.51 $34.51 685,802
2023-03-20 $33.14 $33.66 $32.99 $33.43 $33.43 852,008
2023-03-17 $32.82 $33.12 $32.37 $32.72 $32.72 2,056,934
2023-03-16 $32.25 $33.74 $31.97 $33.41 $33.41 750,201
2023-03-15 $32.14 $32.95 $31.58 $32.50 $32.50 1,103,509
2023-03-14 $34.40 $34.74 $32.64 $33.20 $33.20 830,673
2023-03-13 $33.34 $34.47 $32.63 $33.18 $33.18 918,895
2023-03-10 $34.74 $35.43 $33.72 $34.29 $34.29 1,156,978
2023-03-09 $37.20 $37.25 $35.74 $35.94 $35.94 696,851
2023-03-08 $37.12 $37.60 $36.88 $37.37 $37.37 518,970
2023-03-07 $37.50 $37.81 $36.88 $37.00 $37.00 612,262
2023-03-06 $37.71 $38.18 $37.60 $37.63 $37.63 1,005,552
2023-03-03 $37.81 $38.27 $37.68 $38.02 $38.02 1,295,746
2023-03-02 $37.33 $38.06 $37.18 $38.00 $38.00 979,177
2023-03-01 $37.21 $38.44 $37.15 $38.25 $38.25 984,714
2023-02-28 $37.20 $38.11 $37.00 $37.36 $37.36 1,086,731
2023-02-27 $37.33 $37.70 $37.09 $37.22 $37.22 963,228
2023-02-24 $36.47 $36.83 $36.10 $36.80 $36.80 402,788
2023-02-23 $36.59 $37.18 $36.44 $36.98 $36.98 370,537
2023-02-22 $36.36 $36.76 $36.12 $36.42 $36.42 341,739
2023-02-21 $37.06 $37.23 $36.10 $36.25 $36.25 427,945
2023-02-17 $37.18 $37.74 $36.86 $37.68 $37.68 309,213
2023-02-16 $37.39 $37.82 $36.94 $37.19 $37.19 466,083
2023-02-15 $37.44 $38.15 $37.32 $37.87 $37.87 623,502
2023-02-14 $38.29 $38.33 $37.31 $37.85 $37.85 456,876
2023-02-13 $37.64 $38.39 $37.64 $38.29 $38.29 637,235
2023-02-10 $37.31 $38.36 $37.02 $37.82 $37.82 1,165,800
2023-02-09 $38.53 $38.61 $37.49 $37.77 $37.28 924,055
2023-02-08 $38.34 $38.89 $37.83 $38.21 $37.71 632,423
2023-02-07 $38.83 $39.31 $38.52 $38.75 $38.24 770,864
2023-02-06 $39.80 $40.00 $38.76 $39.08 $38.57 764,186
2023-02-03 $40.07 $40.66 $39.79 $40.42 $40.42 1,011,136
2023-02-02 $41.00 $43.44 $40.20 $40.85 $40.85 1,927,855
2023-02-01 $39.83 $41.17 $39.11 $41.16 $41.16 1,029,463
2023-01-31 $40.13 $40.53 $39.57 $40.08 $40.08 894,428
2023-01-30 $40.50 $41.27 $40.22 $40.37 $40.37 350,465
2023-01-27 $40.61 $41.51 $40.51 $40.89 $40.89 443,325
2023-01-26 $40.15 $40.81 $39.87 $40.69 $40.69 483,741
2023-01-25 $39.06 $40.10 $38.94 $39.91 $39.91 581,523
2023-01-24 $40.00 $40.67 $39.57 $39.57 $39.57 450,751
2023-01-23 $39.99 $40.49 $39.64 $40.13 $40.13 394,303
2023-01-20 $39.17 $39.99 $38.88 $39.99 $39.99 422,948
2023-01-19 $38.41 $38.94 $38.29 $38.88 $38.88 512,303
2023-01-18 $39.02 $39.93 $38.93 $38.99 $38.99 557,955
2023-01-17 $38.76 $39.58 $38.76 $39.00 $39.00 770,593
2023-01-13 $37.73 $38.76 $37.73 $38.65 $38.65 264,412
2023-01-12 $38.54 $38.54 $37.43 $38.09 $38.09 528,079
2023-01-11 $37.25 $38.31 $36.79 $38.24 $38.24 460,479
2023-01-10 $36.56 $37.59 $36.37 $37.21 $37.21 482,244
2023-01-09 $36.84 $37.97 $36.71 $36.74 $36.74 763,067
2023-01-06 $36.14 $36.79 $35.95 $36.57 $36.57 534,962
2023-01-05 $35.73 $36.26 $35.20 $35.62 $35.62 653,629
2023-01-04 $35.22 $36.05 $35.09 $35.89 $35.89 916,660
2023-01-03 $35.19 $35.69 $34.93 $35.01 $35.01 820,636
2022-12-30 $34.88 $34.88 $34.10 $34.67 $34.67 422,285
2022-12-29 $34.77 $35.36 $34.70 $35.23 $35.23 904,920
2022-12-28 $35.11 $35.20 $34.54 $34.70 $34.70 509,655
2022-12-27 $35.46 $35.59 $34.89 $35.25 $35.25 1,208,198
2022-12-23 $35.11 $35.62 $34.66 $35.62 $35.62 850,668
2022-12-22 $36.24 $36.67 $34.80 $35.40 $35.40 799,044
2022-12-21 $36.23 $36.82 $36.09 $36.82 $36.82 609,403
2022-12-20 $34.94 $36.23 $34.82 $35.78 $35.78 869,772
2022-12-19 $35.74 $36.03 $35.31 $35.46 $35.46 779,014
2022-12-16 $35.43 $36.63 $35.43 $35.97 $35.97 1,536,325
2022-12-15 $37.92 $38.11 $36.21 $36.33 $36.33 1,645,546
2022-12-14 $38.38 $39.20 $38.27 $38.80 $38.80 1,015,315
2022-12-13 $38.41 $39.95 $38.18 $38.60 $38.60 1,274,964
2022-12-12 $35.92 $37.77 $35.56 $37.75 $37.75 918,004
2022-12-09 $35.64 $36.10 $35.39 $35.88 $35.88 563,194
2022-12-08 $35.66 $36.57 $35.25 $35.91 $35.91 563,672
2022-12-07 $34.05 $36.32 $33.70 $35.62 $35.62 984,791
2022-12-06 $34.50 $34.55 $33.49 $34.05 $34.05 654,824
2022-12-05 $36.28 $36.45 $34.11 $34.64 $34.64 767,949
2022-12-02 $36.26 $37.12 $36.26 $36.75 $36.75 671,056
2022-12-01 $36.54 $37.09 $36.22 $36.91 $36.91 349,922
2022-11-30 $36.42 $36.62 $34.95 $36.61 $36.61 1,087,971
2022-11-29 $36.19 $36.59 $36.05 $36.47 $36.47 300,911
2022-11-28 $36.39 $36.77 $35.98 $36.21 $36.21 549,028
2022-11-25 $36.37 $37.05 $36.10 $36.75 $36.75 212,911
2022-11-23 $36.67 $37.00 $36.49 $36.94 $36.94 269,237
2022-11-22 $36.55 $36.93 $36.29 $36.74 $36.74 416,435
2022-11-21 $36.38 $36.95 $36.10 $36.54 $36.54 391,674
2022-11-18 $37.43 $37.55 $36.33 $36.59 $36.59 494,779
2022-11-17 $37.01 $37.31 $36.37 $36.84 $36.84 550,366
2022-11-16 $38.72 $38.81 $37.40 $37.71 $37.71 449,319
2022-11-15 $39.50 $39.97 $38.36 $38.72 $38.72 786,216
2022-11-14 $38.11 $40.05 $37.65 $38.81 $38.81 1,580,338
2022-11-11 $37.98 $39.66 $37.81 $38.84 $38.84 1,572,185
2022-11-10 $36.28 $38.10 $35.99 $38.10 $38.10 807,179
2022-11-09 $35.20 $35.56 $34.76 $34.86 $34.86 246,243
2022-11-08 $35.66 $36.89 $35.40 $35.52 $35.52 886,672
2022-11-07 $35.20 $35.68 $34.26 $35.63 $35.63 873,938
2022-11-04 $35.46 $35.98 $34.41 $34.97 $34.97 983,072
2022-11-03 $36.24 $36.24 $35.08 $35.24 $34.74 887,425
2022-11-02 $37.29 $38.11 $36.81 $36.87 $36.35 819,780
2022-11-01 $37.86 $38.13 $37.13 $37.51 $36.98 767,338
2022-10-31 $38.38 $38.43 $37.42 $37.71 $37.18 570,957
2022-10-28 $37.07 $38.81 $36.97 $38.55 $38.01 993,969
2022-10-27 $36.86 $37.93 $36.20 $37.17 $36.65 1,406,581
2022-10-26 $34.75 $36.95 $34.60 $36.20 $35.69 1,757,768
2022-10-25 $34.46 $34.62 $33.69 $34.50 $34.01 1,399,799
2022-10-24 $34.66 $34.69 $34.06 $34.50 $34.01 925,849
2022-10-21 $33.00 $34.46 $32.73 $34.25 $33.77 861,677
2022-10-20 $33.09 $33.65 $32.62 $32.74 $32.28 501,468
2022-10-19 $33.31 $33.87 $32.71 $33.00 $32.53 637,988
2022-10-18 $33.85 $34.29 $33.48 $33.55 $33.08 747,818
2022-10-17 $32.63 $33.13 $32.26 $32.94 $32.48 724,527
2022-10-14 $32.88 $33.45 $31.74 $31.94 $31.49 664,354
2022-10-13 $30.67 $33.20 $30.21 $32.75 $32.29 877,781
2022-10-12 $31.83 $32.02 $31.22 $31.28 $31.28 865,919
2022-10-11 $31.98 $32.37 $31.17 $31.84 $31.84 635,907
2022-10-10 $32.61 $32.96 $31.94 $32.18 $32.18 475,825
2022-10-07 $32.72 $32.83 $32.11 $32.41 $32.41 550,543
2022-10-06 $33.75 $34.08 $33.02 $33.02 $33.02 657,219
2022-10-05 $33.87 $34.20 $33.23 $33.99 $33.99 744,060
2022-10-04 $33.03 $34.83 $33.03 $34.45 $34.45 842,532
2022-10-03 $32.43 $33.20 $31.64 $32.41 $32.41 773,536
2022-09-30 $31.92 $32.77 $31.75 $31.83 $31.83 924,305
2022-09-29 $32.25 $32.28 $31.51 $31.85 $31.85 830,853
2022-09-28 $32.04 $32.93 $31.90 $32.68 $32.68 1,174,947
2022-09-27 $33.34 $33.55 $31.38 $31.96 $31.96 1,032,268
2022-09-26 $33.19 $33.80 $32.88 $32.95 $32.95 643,473
2022-09-23 $34.70 $34.83 $33.01 $33.47 $33.47 1,011,611
2022-09-22 $35.79 $35.93 $34.80 $35.29 $35.29 606,994
2022-09-21 $36.37 $36.94 $35.65 $35.69 $35.69 628,203
2022-09-20 $36.79 $36.90 $35.85 $36.09 $36.09 530,851
2022-09-19 $35.59 $37.28 $35.53 $37.08 $37.08 685,091
2022-09-16 $36.74 $36.74 $35.52 $36.05 $36.05 1,099,995
2022-09-15 $36.63 $37.93 $36.59 $37.22 $37.22 758,575
2022-09-14 $36.61 $37.50 $36.23 $36.77 $36.77 792,151
2022-09-13 $37.45 $37.51 $36.31 $36.51 $36.51 697,177
2022-09-12 $38.38 $39.05 $38.28 $38.49 $38.49 504,590
2022-09-09 $37.72 $38.71 $37.61 $38.10 $38.10 708,025
2022-09-08 $36.46 $37.63 $36.33 $37.35 $37.35 639,101
2022-09-07 $35.56 $37.13 $35.56 $36.79 $36.79 599,342
2022-09-06 $35.95 $36.21 $35.01 $35.89 $35.89 576,655
2022-09-02 $36.71 $37.07 $35.68 $35.76 $35.76 651,512
2022-09-01 $35.94 $36.50 $35.52 $36.19 $36.19 509,599
2022-08-31 $36.61 $36.85 $35.99 $36.35 $36.35 651,774
2022-08-30 $36.69 $37.12 $36.13 $36.26 $36.26 1,116,610
2022-08-29 $36.49 $36.98 $36.28 $36.39 $36.39 1,028,485
2022-08-26 $38.66 $38.79 $36.83 $36.85 $36.85 643,925
2022-08-25 $37.74 $38.73 $37.74 $38.68 $38.68 518,078
2022-08-24 $37.53 $38.15 $37.53 $37.58 $37.58 488,707
2022-08-23 $37.02 $38.00 $37.02 $37.52 $37.52 517,143
2022-08-22 $37.43 $37.70 $37.02 $37.16 $37.16 591,404
2022-08-19 $38.80 $38.89 $38.06 $38.06 $38.06 378,741
2022-08-18 $38.76 $39.05 $38.56 $38.98 $38.98 410,666
2022-08-17 $38.70 $39.11 $38.51 $38.94 $38.94 385,104
2022-08-16 $38.85 $39.55 $38.81 $39.26 $39.26 422,702
2022-08-15 $39.49 $39.53 $39.06 $39.08 $39.08 318,748
2022-08-12 $39.56 $39.66 $38.81 $39.66 $39.66 349,743
2022-08-11 $39.00 $39.48 $38.84 $39.10 $39.10 445,885
2022-08-10 $38.00 $39.11 $37.98 $38.85 $38.85 608,506
2022-08-09 $37.38 $37.57 $36.96 $37.27 $37.27 475,559
2022-08-08 $37.44 $37.86 $37.23 $37.59 $37.59 730,191
2022-08-05 $37.38 $37.77 $36.98 $37.27 $37.27 527,104
2022-08-04 $38.67 $38.79 $38.10 $38.21 $37.70 547,815
2022-08-03 $38.31 $39.06 $38.30 $38.66 $38.15 855,548
2022-08-02 $37.75 $38.50 $37.32 $37.83 $37.33 678,984
2022-08-01 $37.08 $37.97 $36.46 $37.83 $37.33 677,671
2022-07-29 $36.77 $38.17 $36.62 $37.67 $37.17 1,032,767
2022-07-28 $34.59 $36.72 $34.36 $36.59 $36.11 856,521
2022-07-27 $34.30 $34.85 $33.89 $34.61 $34.15 679,067
2022-07-26 $34.30 $34.43 $33.64 $34.03 $33.58 305,542
2022-07-25 $35.28 $35.31 $34.31 $34.59 $34.13 299,633
2022-07-22 $35.45 $35.61 $34.71 $35.11 $34.65 258,935
2022-07-21 $35.05 $35.26 $34.49 $35.23 $34.76 431,602
2022-07-20 $34.59 $35.15 $34.47 $35.15 $34.68 463,895
2022-07-19 $33.36 $34.62 $33.13 $34.48 $34.02 996,167
2022-07-18 $33.08 $34.05 $32.67 $32.91 $32.47 908,681
2022-07-15 $32.65 $33.82 $32.39 $33.52 $33.08 662,321
2022-07-14 $32.08 $32.21 $31.29 $32.11 $31.68 602,215
2022-07-13 $32.23 $33.10 $31.56 $32.67 $32.24 1,053,767
2022-07-12 $33.18 $34.20 $33.18 $33.59 $33.15 657,127
2022-07-11 $34.07 $34.12 $33.20 $33.27 $32.83 506,234
2022-07-08 $34.65 $34.99 $34.44 $34.66 $34.20 433,259
2022-07-07 $33.61 $35.00 $33.61 $34.64 $34.18 645,044
2022-07-06 $33.05 $33.44 $32.65 $33.27 $32.83 848,601
2022-07-05 $32.13 $33.64 $31.89 $33.33 $32.89 1,083,979
2022-07-01 $32.39 $33.14 $32.16 $32.44 $32.01 919,484
2022-06-30 $32.50 $32.89 $31.95 $32.41 $31.98 795,734
2022-06-29 $33.38 $33.67 $32.89 $33.01 $32.57 607,445
2022-06-28 $33.41 $33.89 $33.27 $33.40 $32.96 588,096
2022-06-27 $34.00 $34.05 $33.16 $33.23 $32.79 720,380
2022-06-24 $32.51 $34.22 $32.51 $34.00 $33.55 1,401,771
2022-06-23 $31.18 $32.24 $31.18 $32.15 $31.72 856,919
2022-06-22 $31.09 $31.82 $31.03 $31.34 $30.93 568,077
2022-06-21 $31.80 $32.00 $31.42 $31.58 $31.16 640,282
2022-06-17 $31.27 $31.53 $30.72 $31.06 $30.65 1,318,010
2022-06-16 $31.72 $31.77 $31.19 $31.26 $30.85 779,656
2022-06-15 $31.99 $33.26 $31.99 $32.59 $32.16 623,128
2022-06-14 $31.74 $32.51 $31.74 $31.90 $31.48 599,191
2022-06-13 $32.31 $32.75 $31.57 $31.74 $31.32 1,193,610
2022-06-10 $34.41 $34.75 $33.14 $33.14 $32.70 504,944
2022-06-09 $35.59 $35.70 $34.95 $35.03 $34.57 353,929
2022-06-08 $36.13 $36.40 $35.62 $35.62 $35.15 330,673
2022-06-07 $35.77 $36.77 $35.53 $36.47 $35.99 546,113
2022-06-06 $35.38 $36.26 $35.25 $36.01 $35.53 524,986
2022-06-03 $35.52 $35.86 $35.16 $35.19 $34.72 583,251
2022-06-02 $35.02 $36.41 $34.98 $36.12 $35.64 441,823
2022-06-01 $35.35 $35.43 $34.55 $35.02 $34.56 448,834
2022-05-31 $35.44 $35.65 $34.78 $35.26 $34.79 508,684
2022-05-27 $34.96 $35.60 $34.75 $35.57 $35.10 370,694
2022-05-26 $34.75 $35.52 $34.40 $34.65 $34.19 712,862
2022-05-25 $33.24 $34.90 $33.19 $34.47 $34.01 453,044
2022-05-24 $33.42 $33.76 $32.75 $33.57 $33.13 684,884
2022-05-23 $34.07 $34.45 $33.40 $33.71 $33.26 709,963
2022-05-20 $33.40 $34.02 $32.98 $33.74 $33.29 846,933
2022-05-19 $32.49 $33.80 $32.46 $33.07 $32.63 653,496
2022-05-18 $33.56 $33.57 $32.76 $32.91 $32.47 451,108
2022-05-17 $32.96 $34.09 $32.87 $33.99 $33.54 646,773
2022-05-16 $32.18 $32.76 $31.65 $32.33 $31.90 387,264
2022-05-13 $32.34 $32.99 $32.11 $32.18 $31.75 709,563
2022-05-12 $31.70 $32.34 $31.50 $31.92 $31.50 701,020
2022-05-11 $32.52 $33.24 $30.85 $32.01 $31.59 1,486,647
2022-05-10 $33.20 $33.60 $32.38 $33.05 $32.61 857,620
2022-05-09 $32.24 $33.12 $32.04 $32.87 $32.43 807,164
2022-05-06 $33.56 $33.69 $32.30 $32.80 $32.37 949,284
2022-05-05 $34.04 $34.33 $33.50 $34.04 $33.11 870,594
2022-05-04 $34.15 $34.65 $33.21 $34.60 $33.66 678,130
2022-05-03 $33.78 $34.32 $33.67 $34.00 $33.08 494,875
2022-05-02 $32.81 $33.87 $32.71 $33.79 $32.87 716,276
2022-04-29 $33.89 $34.20 $32.68 $32.77 $31.88 752,593
2022-04-28 $34.15 $34.33 $32.28 $34.15 $33.22 865,675
2022-04-27 $33.41 $34.20 $33.41 $33.49 $32.58 1,015,572
2022-04-26 $34.55 $35.18 $33.43 $33.47 $32.56 909,759
2022-04-25 $34.09 $34.96 $33.62 $34.85 $33.90 511,817
2022-04-22 $35.11 $35.36 $34.37 $34.41 $33.47 910,832
2022-04-21 $36.38 $36.67 $35.01 $35.29 $34.33 664,062
2022-04-20 $36.22 $36.46 $35.64 $35.94 $34.96 672,544
2022-04-19 $34.24 $36.20 $34.21 $35.82 $34.85 774,396
2022-04-18 $33.05 $34.47 $33.02 $34.16 $33.23 860,073
2022-04-14 $33.87 $34.50 $33.17 $33.18 $32.28 846,970
2022-04-13 $33.17 $34.07 $33.05 $33.77 $32.85 985,693
2022-04-12 $34.29 $35.25 $33.38 $33.49 $32.58 1,351,667
2022-04-11 $33.90 $34.56 $33.70 $34.08 $33.15 869,775
2022-04-08 $33.65 $34.70 $33.51 $33.87 $32.95 1,088,419
2022-04-07 $33.69 $34.04 $32.51 $33.67 $32.75 1,055,058
2022-04-06 $34.12 $34.69 $33.82 $34.14 $33.21 975,523
2022-04-05 $35.46 $35.63 $34.56 $34.71 $33.77 1,579,480
2022-04-04 $35.37 $35.83 $34.90 $35.46 $34.50 657,687
2022-04-01 $34.69 $35.38 $34.58 $35.24 $34.28 715,008
2022-03-31 $35.81 $36.21 $34.48 $34.50 $33.56 1,039,771
2022-03-30 $36.60 $36.80 $35.91 $35.92 $34.94 926,408
2022-03-29 $35.94 $36.98 $35.84 $36.73 $35.73 560,811
2022-03-28 $34.90 $35.54 $34.90 $35.48 $34.52 561,534
2022-03-25 $35.25 $35.83 $34.90 $35.04 $34.09 515,279
2022-03-24 $34.71 $35.38 $34.56 $35.23 $34.27 531,043
2022-03-23 $35.50 $35.72 $34.55 $34.56 $33.62 559,465
2022-03-22 $35.43 $35.86 $35.35 $35.84 $34.87 1,220,178
2022-03-21 $35.64 $35.90 $35.00 $35.10 $34.15 700,885
2022-03-18 $34.15 $35.62 $33.91 $35.29 $34.33 2,372,982
2022-03-17 $34.39 $34.40 $33.51 $34.15 $33.22 1,050,592
2022-03-16 $33.56 $34.80 $33.45 $34.75 $33.81 1,155,352
2022-03-15 $32.45 $33.41 $32.31 $33.16 $32.26 1,189,288
2022-03-14 $32.53 $33.33 $31.90 $32.21 $31.33 1,227,210
2022-03-11 $33.07 $33.41 $32.32 $32.34 $31.46 668,173
2022-03-10 $32.70 $33.18 $32.26 $32.72 $31.83 956,557
2022-03-09 $32.89 $33.86 $32.58 $33.43 $32.52 756,607
2022-03-08 $32.78 $33.32 $31.64 $32.17 $31.30 1,293,657
2022-03-07 $33.47 $34.00 $32.83 $32.95 $32.05 1,534,459
2022-03-04 $34.11 $35.00 $33.19 $33.73 $32.81 873,199
2022-03-03 $35.37 $35.58 $34.64 $34.89 $33.94 637,636
2022-03-02 $34.25 $35.26 $34.21 $35.15 $34.19 864,517
2022-03-01 $34.80 $34.80 $33.36 $33.95 $33.03 919,241
2022-02-28 $34.28 $34.80 $34.01 $34.58 $33.64 986,737
2022-02-25 $34.10 $35.08 $33.94 $34.98 $34.03 946,139
2022-02-24 $33.53 $34.21 $33.00 $34.12 $33.19 1,173,930
2022-02-23 $35.40 $35.71 $34.64 $34.65 $33.71 851,709
2022-02-22 $35.56 $36.19 $35.01 $35.21 $34.25 945,096
2022-02-18 $36.02 $36.44 $35.68 $35.98 $35.00 956,278
2022-02-17 $37.50 $37.55 $36.23 $36.31 $35.32 778,709
2022-02-16 $37.75 $38.17 $37.62 $37.78 $36.75 1,360,659
2022-02-15 $38.32 $38.39 $37.58 $37.91 $36.88 1,427,363
2022-02-14 $38.50 $38.65 $37.59 $37.95 $36.92 1,138,680
2022-02-11 $40.19 $40.57 $38.37 $38.77 $37.72 780,016
2022-02-10 $41.24 $41.63 $40.50 $40.52 $38.95 1,099,896
2022-02-09 $41.49 $41.89 $41.31 $41.77 $40.15 796,500
2022-02-08 $41.05 $41.52 $40.86 $41.08 $39.48 791,735
2022-02-07 $41.22 $41.22 $40.50 $40.77 $39.19 838,172
2022-02-04 $42.07 $42.39 $40.92 $41.28 $39.68 920,178
2022-02-03 $41.56 $43.05 $40.65 $42.77 $41.11 1,804,588
2022-02-02 $44.51 $45.20 $42.88 $42.94 $41.27 913,226
2022-02-01 $43.73 $44.31 $43.17 $44.21 $42.49 631,234
2022-01-31 $42.15 $43.81 $42.15 $43.64 $41.95 729,447
2022-01-28 $41.89 $42.59 $41.56 $42.57 $40.92 640,533
2022-01-27 $42.23 $43.00 $41.28 $41.93 $40.30 673,178
2022-01-26 $42.14 $42.82 $41.20 $41.64 $40.02 927,842
2022-01-25 $41.00 $41.74 $40.41 $41.38 $39.77 718,529
2022-01-24 $40.83 $41.82 $39.62 $41.71 $40.09 615,751
2022-01-21 $42.15 $42.22 $41.46 $41.84 $40.22 888,237
2022-01-20 $42.00 $43.84 $41.76 $42.33 $40.69 535,781
2022-01-19 $43.37 $43.59 $41.81 $41.81 $40.19 596,804
2022-01-18 $43.96 $44.00 $42.16 $43.07 $41.40 822,394
2022-01-14 $44.50 $44.71 $43.81 $44.34 $42.62 516,853
2022-01-13 $45.30 $46.27 $44.92 $45.05 $43.30 599,746
2022-01-12 $46.05 $46.24 $44.72 $44.94 $43.19 682,225
2022-01-11 $45.71 $46.74 $45.29 $46.39 $44.59 460,417
2022-01-10 $46.00 $46.08 $45.42 $45.82 $44.04 334,395
2022-01-07 $45.84 $46.39 $45.50 $46.00 $44.21 357,733
2022-01-06 $45.11 $46.02 $44.80 $45.77 $43.99 496,522
2022-01-05 $46.00 $46.23 $44.51 $44.58 $42.85 499,965
2022-01-04 $44.87 $46.19 $44.75 $45.70 $43.93 610,317
2022-01-03 $44.01 $45.09 $43.71 $44.87 $43.13 551,228
2021-12-31 $44.08 $44.69 $43.62 $43.63 $41.94 377,913
2021-12-30 $44.53 $44.97 $44.11 $44.19 $42.47 287,949
2021-12-29 $44.85 $44.91 $44.33 $44.52 $42.79 359,755
2021-12-28 $45.02 $45.55 $44.58 $44.65 $42.92 428,041
2021-12-27 $43.98 $45.22 $43.84 $45.16 $43.41 487,569
2021-12-23 $43.42 $44.21 $43.33 $43.99 $42.28 316,194
2021-12-22 $42.94 $43.59 $42.85 $43.16 $41.48 279,671
2021-12-21 $42.34 $43.24 $42.34 $42.85 $41.19 440,283
2021-12-20 $41.76 $41.83 $40.77 $41.73 $40.11 588,629
2021-12-17 $43.01 $43.10 $42.30 $42.44 $40.79 1,115,053
2021-12-16 $43.51 $44.43 $43.07 $43.19 $41.51 696,264
2021-12-15 $42.95 $43.35 $42.51 $43.10 $41.43 434,507
2021-12-14 $42.85 $43.67 $42.44 $43.13 $41.46 684,779
2021-12-13 $43.39 $43.39 $42.35 $42.98 $41.31 900,656
2021-12-10 $43.88 $44.25 $42.92 $43.46 $41.77 686,790
2021-12-09 $43.85 $44.31 $43.56 $43.91 $42.20 345,370
2021-12-08 $45.00 $45.23 $44.10 $44.10 $42.39 435,048
2021-12-07 $44.35 $45.52 $44.25 $45.13 $43.38 743,500
2021-12-06 $43.77 $44.39 $43.23 $43.77 $42.07 549,077
2021-12-03 $44.17 $44.30 $42.72 $43.11 $41.44 464,470
2021-12-02 $42.57 $44.27 $42.47 $44.00 $42.29 477,821
2021-12-01 $43.54 $43.92 $42.37 $42.39 $40.74 549,549
2021-11-30 $44.06 $44.45 $42.60 $42.62 $40.97 1,102,499
2021-11-29 $44.58 $45.00 $43.88 $44.68 $42.95 566,645
2021-11-26 $45.00 $45.00 $43.77 $44.08 $42.37 253,127
2021-11-24 $45.94 $46.19 $45.53 $45.83 $44.05 283,581
2021-11-23 $46.24 $46.66 $45.88 $46.34 $44.54 313,800
2021-11-22 $46.73 $47.17 $45.99 $46.20 $44.41 304,340
2021-11-19 $45.53 $46.51 $45.27 $46.26 $44.46 402,407
2021-11-18 $46.20 $46.40 $45.64 $45.78 $44.00 576,787
2021-11-17 $47.00 $47.01 $46.11 $46.20 $44.41 450,444
2021-11-16 $47.01 $47.45 $46.57 $46.99 $45.17 492,171
2021-11-15 $47.89 $48.25 $46.92 $47.06 $45.23 286,561
2021-11-12 $48.19 $48.94 $47.70 $47.84 $45.98 545,979
2021-11-11 $47.39 $48.46 $47.19 $48.38 $46.50 501,673
2021-11-10 $47.17 $47.48 $46.74 $47.24 $45.41 272,017
2021-11-09 $47.25 $47.58 $47.03 $47.23 $45.40 212,939
2021-11-08 $48.30 $48.31 $47.29 $47.50 $45.66 524,454
2021-11-05 $48.43 $48.88 $47.20 $47.92 $46.06 397,795
2021-11-04 $48.76 $48.97 $47.97 $48.53 $46.19 342,820
2021-11-03 $47.75 $48.93 $47.56 $48.70 $46.35 483,922
2021-11-02 $48.60 $48.66 $47.42 $47.90 $45.59 769,555
2021-11-01 $49.67 $50.12 $48.60 $48.69 $46.34 932,544
2021-10-29 $51.82 $51.82 $48.85 $48.99 $46.63 802,300
2021-10-28 $51.33 $52.58 $51.11 $52.46 $49.93 708,715
2021-10-27 $51.99 $51.99 $50.64 $51.05 $48.59 592,871
2021-10-26 $53.00 $53.00 $52.08 $52.17 $49.66 636,567
2021-10-25 $52.37 $52.98 $51.70 $52.97 $50.42 517,848
2021-10-22 $52.26 $52.51 $51.91 $52.25 $49.73 219,383
2021-10-21 $51.90 $52.30 $51.51 $52.25 $49.73 406,513
2021-10-20 $51.37 $52.27 $51.12 $51.85 $49.35 316,002
2021-10-19 $50.88 $51.39 $50.59 $51.31 $48.84 274,973
2021-10-18 $50.21 $50.93 $50.14 $50.87 $48.42 459,980
2021-10-15 $50.00 $50.58 $49.89 $50.13 $47.72 449,332
2021-10-14 $49.84 $49.92 $49.32 $49.66 $47.27 349,033
2021-10-13 $49.10 $50.10 $48.58 $49.41 $47.03 391,064
2021-10-12 $48.90 $49.16 $48.53 $48.92 $46.56 450,621
2021-10-11 $49.28 $49.65 $48.67 $48.83 $46.48 496,960
2021-10-08 $48.55 $49.36 $48.50 $49.08 $46.72 377,397
2021-10-07 $48.65 $49.90 $48.65 $48.80 $46.45 638,995
2021-10-06 $48.00 $48.53 $47.61 $48.24 $45.92 479,913
2021-10-05 $48.50 $49.07 $48.20 $48.57 $46.23 705,719
2021-10-04 $47.74 $48.56 $47.74 $48.17 $45.85 664,968
2021-10-01 $46.69 $47.89 $46.05 $47.68 $45.38 395,731
2021-09-30 $46.71 $47.11 $45.78 $45.80 $43.59 430,155
2021-09-29 $45.95 $46.53 $45.72 $46.41 $44.17 237,781
2021-09-28 $47.02 $47.57 $45.69 $45.84 $43.63 355,275
2021-09-27 $46.60 $47.58 $46.60 $47.13 $44.86 320,185
2021-09-24 $46.95 $47.43 $46.46 $46.48 $44.24 290,112
2021-09-23 $46.53 $47.58 $46.51 $47.04 $44.77 366,396
2021-09-22 $45.90 $46.48 $45.76 $46.13 $43.91 371,603
2021-09-21 $46.56 $46.77 $45.40 $45.45 $43.26 405,321
2021-09-20 $46.13 $46.33 $45.28 $46.25 $44.02 555,612
2021-09-17 $46.99 $47.50 $46.25 $47.19 $44.92 950,292
2021-09-16 $47.34 $47.58 $46.70 $47.09 $44.82 585,514
2021-09-15 $46.68 $47.54 $46.34 $47.23 $44.96 326,456
2021-09-14 $48.18 $48.27 $46.57 $46.68 $44.43 460,439
2021-09-13 $48.06 $48.89 $47.76 $48.00 $45.69 442,472
2021-09-10 $47.95 $48.22 $47.54 $47.95 $45.64 423,589
2021-09-09 $47.49 $48.15 $47.28 $47.66 $45.36 177,359
2021-09-08 $48.08 $48.24 $47.35 $47.50 $45.21 318,826
2021-09-07 $48.55 $48.89 $48.15 $48.18 $45.86 419,415
2021-09-03 $48.64 $49.02 $48.29 $48.37 $46.04 381,487
2021-09-02 $48.27 $48.80 $48.04 $48.76 $46.41 225,171
2021-09-01 $47.68 $48.57 $47.62 $48.19 $45.87 376,405
2021-08-31 $48.01 $48.41 $47.08 $47.40 $45.12 613,027
2021-08-30 $48.80 $48.80 $48.14 $48.17 $45.85 220,791
2021-08-27 $48.08 $48.97 $48.02 $48.75 $46.40 338,064
2021-08-26 $48.53 $48.85 $47.87 $48.02 $45.71 422,598
2021-08-25 $47.32 $48.59 $47.18 $48.58 $46.24 371,309
2021-08-24 $46.93 $47.44 $46.78 $47.18 $44.91 358,403
2021-08-23 $46.60 $46.99 $46.33 $46.46 $44.22 284,177
2021-08-20 $45.50 $46.60 $45.37 $46.29 $44.06 284,562
2021-08-19 $46.03 $46.38 $45.19 $45.62 $43.42 302,543
2021-08-18 $47.38 $48.06 $46.76 $46.78 $44.53 128,052
2021-08-17 $47.62 $47.79 $46.77 $47.72 $45.42 236,784
2021-08-16 $48.60 $48.60 $47.60 $47.87 $45.56 359,987
2021-08-13 $48.47 $48.64 $48.27 $48.64 $46.30 163,179
2021-08-12 $48.45 $48.68 $48.12 $48.41 $46.08 275,960
2021-08-11 $48.39 $48.46 $47.82 $48.30 $45.97 469,644
2021-08-10 $48.00 $48.26 $47.55 $48.11 $45.79 588,668
2021-08-09 $47.88 $48.26 $47.63 $48.09 $45.77 303,251
2021-08-06 $47.65 $48.20 $47.22 $47.73 $45.43 289,486
2021-08-05 $47.71 $48.12 $47.54 $47.88 $45.13 341,145
2021-08-04 $46.97 $48.09 $46.97 $47.45 $44.72 451,210
2021-08-03 $48.70 $48.87 $46.94 $47.20 $44.49 599,302
2021-08-02 $47.81 $48.76 $47.59 $48.48 $45.69 1,131,121
2021-07-30 $46.11 $48.98 $45.50 $47.20 $44.49 842,131
2021-07-29 $44.90 $46.24 $44.80 $45.79 $43.16 860,485
2021-07-28 $43.13 $44.67 $43.13 $44.44 $41.89 668,304
2021-07-27 $43.76 $43.79 $42.82 $43.22 $40.74 722,726
2021-07-26 $44.14 $44.36 $43.88 $44.13 $41.59 467,455
2021-07-23 $44.30 $44.42 $43.66 $44.11 $41.58 341,041
2021-07-22 $44.81 $45.00 $44.06 $44.07 $41.54 444,893
2021-07-21 $44.82 $45.39 $44.77 $45.04 $42.45 312,769
2021-07-20 $43.07 $44.73 $43.07 $44.31 $41.76 443,609
2021-07-19 $43.11 $43.27 $42.10 $43.06 $40.59 652,541
2021-07-16 $44.81 $44.88 $43.65 $43.70 $41.19 553,722
2021-07-15 $44.42 $45.11 $44.34 $44.57 $42.01 453,459
2021-07-14 $46.22 $46.66 $44.88 $44.94 $42.36 342,450
2021-07-13 $46.79 $47.13 $46.03 $46.10 $43.45 488,650
2021-07-12 $45.93 $46.80 $45.52 $46.66 $43.98 328,301
2021-07-09 $46.07 $46.13 $45.51 $46.05 $43.40 553,816
2021-07-08 $45.50 $46.24 $44.87 $45.34 $42.74 928,717
2021-07-07 $45.53 $46.48 $45.51 $46.32 $43.66 544,878
2021-07-06 $46.55 $46.59 $45.50 $45.91 $43.27 930,344
2021-07-02 $46.18 $46.69 $45.62 $46.57 $43.89 497,123
2021-07-01 $45.71 $46.46 $45.41 $46.40 $43.73 515,201
2021-06-30 $44.50 $45.39 $44.50 $45.25 $42.65 1,298,490
2021-06-29 $44.59 $45.13 $44.27 $44.81 $42.24 529,646
2021-06-28 $46.01 $46.01 $44.08 $44.15 $41.61 875,795
2021-06-25 $45.27 $46.13 $44.95 $46.00 $43.36 903,943
2021-06-24 $44.86 $45.18 $44.51 $44.96 $42.38 589,267
2021-06-23 $44.34 $45.23 $44.19 $44.54 $41.98 361,452
2021-06-22 $44.48 $44.49 $43.71 $44.17 $41.63 630,795
2021-06-21 $43.88 $44.69 $43.65 $44.65 $42.08 432,684
2021-06-18 $43.29 $43.73 $43.04 $43.50 $41.00 748,912
2021-06-17 $45.67 $45.67 $43.59 $44.15 $41.61 823,012
2021-06-16 $45.78 $45.97 $45.33 $45.51 $42.90 541,063
2021-06-15 $45.86 $46.56 $45.65 $45.90 $43.26 478,667
2021-06-14 $46.60 $46.77 $45.70 $45.86 $43.23 527,472
2021-06-11 $46.20 $47.13 $46.03 $46.61 $43.93 649,321
2021-06-10 $47.28 $47.28 $45.74 $46.10 $43.45 742,790
2021-06-09 $47.18 $47.37 $46.88 $46.97 $44.27 273,013
2021-06-08 $46.94 $47.56 $46.25 $47.20 $44.49 884,640
2021-06-07 $47.89 $48.03 $47.12 $47.18 $44.47 522,297
2021-06-04 $47.44 $47.84 $47.17 $47.52 $44.79 687,545
2021-06-03 $47.35 $47.79 $47.12 $47.45 $44.72 424,574
2021-06-02 $48.19 $48.26 $47.43 $47.70 $44.96 365,919
2021-06-01 $47.54 $48.61 $47.50 $48.18 $45.41 498,053
2021-05-28 $46.61 $47.35 $46.06 $47.18 $44.47 371,406
2021-05-27 $46.55 $46.67 $46.20 $46.59 $43.91 592,838
2021-05-26 $46.00 $46.46 $45.78 $45.99 $43.35 578,447
2021-05-25 $46.92 $47.32 $45.87 $46.00 $43.36 508,472
2021-05-24 $46.63 $47.31 $46.42 $47.05 $44.35 301,992
2021-05-21 $45.88 $47.12 $45.88 $46.41 $43.74 524,605
2021-05-20 $46.19 $46.57 $45.51 $45.64 $43.02 653,663
2021-05-19 $45.00 $46.78 $44.53 $46.09 $43.44 646,795
2021-05-18 $47.39 $47.71 $45.64 $45.68 $43.06 923,394
2021-05-17 $46.54 $47.49 $46.21 $47.19 $44.48 477,945
2021-05-14 $45.82 $46.70 $45.66 $46.64 $43.96 384,318
2021-05-13 $43.89 $45.64 $43.80 $45.47 $42.86 468,676
2021-05-12 $44.78 $45.35 $43.37 $43.66 $41.15 843,702
2021-05-11 $45.37 $45.73 $44.75 $44.84 $42.26 960,473
2021-05-10 $46.72 $47.35 $46.00 $46.04 $43.40 585,568
2021-05-07 $46.05 $46.95 $46.02 $46.67 $43.99 859,528
2021-05-06 $46.32 $47.21 $46.04 $47.20 $44.04 678,333
2021-05-05 $45.22 $46.16 $45.02 $46.02 $42.94 592,600
2021-05-04 $44.78 $45.19 $43.83 $44.94 $41.94 679,622
2021-05-03 $45.30 $45.52 $43.28 $45.06 $42.05 1,166,790
2021-04-30 $44.75 $45.70 $42.60 $44.99 $41.98 2,486,603
2021-04-29 $46.77 $46.85 $45.66 $46.46 $43.35 789,385
2021-04-28 $46.22 $46.27 $45.62 $46.12 $43.04 487,627
2021-04-27 $45.77 $46.01 $45.39 $45.94 $42.87 419,053
2021-04-26 $46.45 $46.67 $45.84 $45.99 $42.92 462,079
2021-04-23 $45.40 $46.51 $45.11 $46.45 $43.35 716,897
2021-04-22 $46.25 $46.25 $45.18 $45.46 $42.42 544,142
2021-04-21 $44.98 $46.35 $44.80 $46.21 $43.12 610,623
2021-04-20 $46.04 $46.25 $44.87 $45.56 $42.51 717,116
2021-04-19 $45.38 $46.57 $45.17 $46.32 $43.22 889,550
2021-04-16 $45.66 $45.66 $44.87 $45.16 $42.14 626,966
2021-04-15 $45.74 $45.74 $45.01 $45.50 $42.46 642,318
2021-04-14 $44.15 $45.73 $44.06 $45.57 $42.52 861,919
2021-04-13 $46.78 $46.86 $44.36 $44.37 $41.40 887,811
2021-04-12 $46.50 $46.68 $45.90 $46.46 $43.35 904,468
2021-04-09 $46.81 $46.86 $45.73 $46.43 $43.33 877,181
2021-04-08 $46.08 $46.56 $45.45 $46.56 $43.45 509,559
2021-04-07 $46.00 $46.76 $45.31 $46.25 $43.16 835,321
2021-04-06 $44.76 $45.13 $44.51 $44.74 $41.75 551,437
2021-04-05 $45.00 $45.65 $44.81 $44.88 $41.88 452,576
2021-04-01 $43.72 $44.92 $43.70 $44.81 $41.81 321,283
2021-03-31 $43.76 $44.37 $43.14 $43.51 $40.60 567,431
2021-03-30 $43.44 $44.15 $43.37 $43.90 $40.97 363,813
2021-03-29 $43.40 $43.81 $42.64 $43.31 $40.41 507,317
2021-03-26 $43.68 $44.17 $43.36 $43.73 $40.81 476,180
2021-03-25 $42.36 $43.45 $42.12 $43.22 $40.33 463,800
2021-03-24 $42.14 $42.65 $41.87 $42.51 $39.67 771,725
2021-03-23 $42.84 $43.36 $41.65 $41.70 $38.91 719,824
2021-03-22 $42.76 $43.32 $42.30 $43.06 $40.18 486,658
2021-03-19 $43.84 $44.06 $43.04 $43.16 $40.27 2,129,498
2021-03-18 $45.00 $45.74 $44.08 $44.12 $41.17 656,612
2021-03-17 $44.43 $45.00 $43.72 $44.98 $41.97 513,783
2021-03-16 $44.60 $44.69 $43.82 $44.33 $41.37 806,357
2021-03-15 $43.88 $44.55 $43.50 $44.43 $41.46 819,082
2021-03-12 $43.29 $44.15 $42.84 $43.85 $40.92 1,169,999
2021-03-11 $42.50 $43.48 $42.28 $43.10 $40.22 1,222,019
2021-03-10 $41.66 $42.35 $41.33 $42.20 $39.38 788,609
2021-03-09 $39.56 $41.65 $39.38 $41.25 $38.49 1,228,432
2021-03-08 $40.29 $41.10 $39.65 $39.72 $37.06 1,185,394
2021-03-05 $40.16 $40.42 $38.91 $40.04 $37.36 691,116
2021-03-04 $40.75 $40.95 $38.75 $39.59 $36.94 1,074,445
2021-03-03 $40.91 $42.69 $40.69 $40.78 $38.05 975,237
2021-03-02 $40.26 $41.19 $39.95 $40.71 $37.99 980,741
2021-03-01 $39.33 $41.39 $39.32 $40.52 $37.81 1,019,575
2021-02-26 $39.93 $40.17 $38.68 $38.69 $36.10 1,921,672
2021-02-25 $40.21 $40.61 $39.66 $39.84 $37.18 1,066,830
2021-02-24 $41.00 $41.00 $39.96 $40.11 $37.43 950,043
2021-02-23 $41.03 $41.03 $40.14 $40.67 $37.95 605,365
2021-02-22 $40.88 $41.28 $40.35 $41.04 $38.30 1,529,707
2021-02-19 $41.89 $42.12 $41.14 $41.16 $38.41 876,186
2021-02-18 $42.66 $43.30 $41.43 $41.63 $38.85 1,020,753
2021-02-17 $43.11 $43.52 $42.81 $43.23 $39.89 625,114
2021-02-16 $41.64 $43.40 $41.48 $43.31 $39.96 908,813
2021-02-12 $41.47 $42.18 $41.47 $41.92 $38.68 761,828
2021-02-11 $40.69 $41.71 $40.58 $41.61 $38.40 981,565
2021-02-10 $40.94 $41.14 $40.30 $40.69 $37.55 848,872
2021-02-09 $41.61 $41.76 $40.35 $40.78 $37.63 1,128,904
2021-02-08 $42.60 $42.93 $41.29 $41.59 $38.38 932,796
2021-02-05 $43.12 $44.00 $41.76 $42.31 $39.04 1,228,132
2021-02-04 $42.22 $42.57 $41.68 $42.53 $39.24 522,967
2021-02-03 $41.30 $42.42 $41.30 $42.11 $38.86 563,315
2021-02-02 $42.33 $42.33 $41.05 $41.37 $38.17 339,300
2021-02-01 $41.55 $42.16 $41.00 $41.72 $38.50 451,545
2021-01-29 $41.23 $41.89 $40.51 $41.20 $38.02 768,606
2021-01-28 $40.60 $42.02 $40.28 $41.48 $38.28 757,132
2021-01-27 $41.53 $41.69 $39.93 $40.00 $36.91 777,160
2021-01-26 $43.11 $43.11 $41.90 $42.35 $39.08 840,688
2021-01-25 $43.10 $43.56 $42.58 $42.72 $39.42 998,643
2021-01-22 $42.99 $43.53 $42.55 $43.44 $40.08 1,091,875
2021-01-21 $44.21 $44.87 $43.24 $43.28 $39.94 794,853
2021-01-20 $45.35 $45.49 $44.38 $44.39 $40.96 707,764
2021-01-19 $46.07 $46.07 $45.16 $45.37 $41.86 1,082,447
2021-01-15 $46.13 $46.44 $45.38 $45.61 $42.09 900,055
2021-01-14 $44.65 $46.95 $44.65 $46.81 $43.19 853,901
2021-01-13 $45.33 $45.81 $45.05 $45.42 $41.91 682,829
2021-01-12 $45.72 $45.75 $45.01 $45.05 $41.57 586,165
2021-01-11 $44.56 $45.25 $44.53 $45.23 $41.74 484,373
2021-01-08 $45.33 $45.64 $44.69 $45.28 $41.78 578,617
2021-01-07 $44.53 $45.44 $44.09 $45.16 $41.67 1,320,658
2021-01-06 $42.68 $44.50 $42.23 $44.08 $40.67 780,504
2021-01-05 $41.61 $42.35 $41.61 $41.96 $38.72 551,736
2021-01-04 $42.47 $42.83 $41.63 $41.66 $38.44 518,280
2020-12-31 $41.86 $42.70 $41.85 $42.30 $39.03 322,238
2020-12-30 $41.89 $42.57 $41.68 $42.04 $38.79 265,988
2020-12-29 $42.20 $42.31 $41.52 $41.84 $38.61 550,854
2020-12-28 $41.81 $42.29 $41.09 $42.16 $38.90 461,147
2020-12-24 $41.00 $41.85 $40.71 $41.60 $38.39 337,668
2020-12-23 $40.11 $40.99 $40.11 $40.69 $37.55 699,519
2020-12-22 $40.27 $40.63 $39.74 $39.95 $36.86 544,082
2020-12-21 $40.52 $40.71 $39.63 $40.20 $37.09 554,120
2020-12-18 $40.96 $41.46 $40.60 $40.62 $37.48 1,018,551
2020-12-17 $41.54 $41.71 $40.97 $41.09 $37.92 315,288
2020-12-16 $41.45 $41.93 $41.00 $41.26 $38.07 424,907
2020-12-15 $41.38 $41.38 $40.36 $41.07 $37.90 638,756
2020-12-14 $40.84 $42.41 $40.78 $40.83 $37.68 833,736
2020-12-11 $40.28 $40.85 $40.16 $40.75 $37.60 567,547
2020-12-10 $40.67 $40.82 $40.29 $40.57 $37.44 682,089
2020-12-09 $41.45 $41.78 $40.52 $40.96 $37.80 654,675
2020-12-08 $39.85 $41.28 $39.50 $41.23 $38.04 697,066
2020-12-07 $40.56 $41.35 $40.38 $40.50 $37.37 971,165
2020-12-04 $40.63 $41.39 $40.55 $40.79 $37.64 453,865
2020-12-03 $39.26 $40.68 $38.93 $40.45 $37.32 594,944
2020-12-02 $38.38 $39.47 $38.34 $39.01 $36.00 488,978
2020-12-01 $37.87 $38.78 $37.62 $38.51 $35.53 380,177
2020-11-30 $37.91 $37.98 $37.14 $37.32 $34.44 713,496
2020-11-27 $38.79 $38.79 $37.64 $37.94 $35.01 241,009
2020-11-25 $38.28 $39.30 $38.01 $38.60 $35.62 581,660
2020-11-24 $37.78 $38.65 $37.73 $38.40 $35.43 607,994
2020-11-23 $37.18 $37.50 $36.84 $37.29 $34.41 1,420,112
2020-11-20 $36.45 $37.27 $36.16 $36.89 $34.04 967,172
2020-11-19 $36.70 $36.84 $36.06 $36.45 $33.63 421,950
2020-11-18 $37.37 $37.95 $36.76 $36.80 $33.96 510,255
2020-11-17 $37.23 $37.80 $37.04 $37.30 $34.42 598,247
2020-11-16 $37.89 $38.34 $37.21 $37.62 $34.71 602,571
2020-11-13 $36.67 $37.49 $36.67 $36.99 $34.13 710,308
2020-11-12 $37.00 $37.08 $35.90 $36.27 $33.47 821,888
2020-11-11 $36.79 $37.53 $36.05 $37.24 $34.36 782,802
2020-11-10 $36.84 $37.07 $35.94 $36.63 $33.80 527,083
2020-11-09 $37.84 $38.42 $36.57 $36.69 $33.86 827,971
2020-11-06 $37.13 $37.13 $35.17 $35.40 $32.66 564,051
2020-11-05 $36.29 $37.59 $36.29 $37.37 $34.03 646,145
2020-11-04 $35.18 $36.25 $34.85 $35.87 $32.66 311,170
2020-11-03 $35.68 $36.48 $35.41 $35.87 $32.66 454,925
2020-11-02 $34.00 $35.36 $34.00 $35.20 $32.05 462,271
2020-10-30 $34.11 $34.24 $33.10 $33.67 $30.66 506,425
2020-10-29 $33.13 $35.04 $32.39 $34.12 $31.07 777,891
2020-10-28 $34.15 $34.58 $33.50 $33.52 $30.52 793,240
2020-10-27 $34.71 $35.30 $34.59 $34.78 $31.67 530,903
2020-10-26 $35.44 $35.58 $34.21 $34.73 $31.63 586,327
2020-10-23 $36.39 $36.50 $35.71 $35.88 $32.67 503,878
2020-10-22 $36.05 $36.46 $35.57 $36.05 $32.83 837,528
2020-10-21 $36.51 $36.84 $35.81 $36.10 $32.87 1,245,078
2020-10-20 $37.08 $37.43 $36.63 $36.70 $33.42 361,965
2020-10-19 $37.23 $37.64 $36.56 $36.61 $33.34 792,133
2020-10-16 $37.42 $37.45 $36.75 $36.95 $33.65 603,383
2020-10-15 $36.69 $37.47 $36.55 $37.21 $33.89 394,972
2020-10-14 $36.74 $37.18 $36.59 $36.80 $33.51 332,362
2020-10-13 $36.72 $37.17 $36.46 $36.64 $33.37 339,547
2020-10-12 $36.61 $37.60 $36.53 $37.21 $33.89 378,005
2020-10-09 $36.70 $36.93 $36.25 $36.51 $33.25 506,120
2020-10-08 $35.20 $36.39 $35.12 $36.38 $33.13 551,688
2020-10-07 $34.93 $35.63 $34.65 $34.95 $31.83 419,690
2020-10-06 $34.74 $35.01 $34.17 $34.50 $31.42 602,860
2020-10-05 $34.90 $35.10 $34.53 $34.61 $31.52 392,496
2020-10-02 $32.95 $34.57 $32.95 $34.34 $31.27 439,515
2020-10-01 $33.25 $33.40 $32.54 $33.10 $30.14 305,379
2020-09-30 $32.68 $33.30 $32.54 $33.05 $30.10 466,990
2020-09-29 $32.10 $32.96 $31.86 $32.52 $29.61 550,818
2020-09-28 $31.82 $32.28 $31.50 $32.01 $29.15 610,129
2020-09-25 $31.49 $31.54 $31.16 $31.17 $28.38 469,096
2020-09-24 $31.99 $32.16 $31.44 $31.70 $28.87 524,761
2020-09-23 $32.87 $33.05 $31.85 $31.85 $29.00 413,344
2020-09-22 $32.64 $33.07 $32.44 $32.72 $29.80 469,874
2020-09-21 $33.68 $33.87 $32.30 $32.61 $29.70 674,078
2020-09-18 $34.32 $34.87 $34.00 $34.60 $31.51 1,112,247
2020-09-17 $33.46 $34.63 $33.00 $34.41 $31.34 850,730
2020-09-16 $33.62 $34.70 $33.47 $33.98 $30.94 605,987
2020-09-15 $33.85 $33.98 $33.51 $33.51 $30.52 625,997
2020-09-14 $32.89 $33.93 $32.89 $33.76 $30.74 753,670
2020-09-11 $31.26 $32.86 $31.13 $32.71 $29.79 805,165
2020-09-10 $31.82 $32.42 $31.02 $31.04 $28.27 587,983
2020-09-09 $31.28 $31.83 $30.84 $31.82 $28.98 1,083,798
2020-09-08 $31.39 $31.39 $30.66 $31.11 $28.33 569,809
2020-09-04 $32.33 $32.46 $31.34 $31.69 $28.86 345,557
2020-09-03 $32.79 $33.10 $31.59 $31.94 $29.09 299,646
2020-09-02 $32.31 $32.64 $32.02 $32.61 $29.70 341,333
2020-09-01 $31.49 $32.16 $31.25 $32.12 $29.25 529,594
2020-08-31 $31.58 $31.92 $31.20 $31.67 $28.84 484,699
2020-08-28 $31.72 $31.85 $31.33 $31.83 $28.99 573,353
2020-08-27 $31.30 $31.99 $31.30 $31.47 $28.66 213,349
2020-08-26 $31.78 $31.78 $31.31 $31.40 $28.59 289,346
2020-08-25 $31.80 $31.90 $31.29 $31.59 $28.77 341,253
2020-08-24 $30.99 $31.76 $30.84 $31.61 $28.79 446,946
2020-08-21 $30.88 $31.02 $30.61 $30.90 $28.14 422,808
2020-08-20 $30.94 $31.08 $30.66 $30.96 $28.19 396,454
2020-08-19 $31.60 $31.75 $31.21 $31.33 $28.53 454,441
2020-08-18 $32.09 $32.22 $31.41 $31.50 $28.69 688,129
2020-08-17 $32.06 $32.11 $31.16 $32.04 $29.18 879,199
2020-08-14 $31.92 $32.25 $31.66 $32.18 $29.30 382,814
2020-08-13 $32.37 $32.84 $32.01 $32.28 $29.40 399,449
2020-08-12 $32.87 $32.87 $31.84 $32.29 $29.40 597,190
2020-08-11 $32.85 $32.96 $32.19 $32.30 $29.41 576,786
2020-08-10 $31.65 $32.28 $31.58 $32.11 $29.24 674,762
2020-08-07 $30.48 $31.40 $30.42 $31.35 $28.55 461,111
2020-08-06 $30.88 $31.36 $30.76 $31.18 $27.97 366,764
2020-08-05 $30.50 $31.45 $30.50 $31.22 $28.01 738,273
2020-08-04 $30.39 $30.87 $30.33 $30.50 $27.36 360,315
2020-08-03 $29.49 $30.65 $29.22 $30.50 $27.36 1,015,094
2020-07-31 $29.00 $30.06 $28.26 $29.32 $26.31 1,572,372
2020-07-30 $28.17 $28.17 $27.47 $27.70 $24.85 737,432
2020-07-29 $28.21 $28.72 $27.88 $28.65 $25.70 511,598
2020-07-28 $28.23 $28.47 $27.91 $28.16 $25.27 328,502
2020-07-27 $27.84 $28.34 $27.48 $28.26 $25.35 335,754
2020-07-24 $28.75 $28.87 $27.91 $27.95 $25.08 411,321
2020-07-23 $28.14 $28.94 $27.98 $28.65 $25.70 1,016,315
2020-07-22 $29.04 $29.04 $28.02 $28.18 $25.28 443,138
2020-07-21 $28.56 $29.42 $28.44 $29.15 $26.15 505,416
2020-07-20 $28.45 $28.45 $27.67 $28.10 $25.21 534,648
2020-07-17 $29.20 $29.37 $28.45 $28.52 $25.59 466,377
2020-07-16 $28.84 $29.56 $28.83 $29.21 $26.21 267,781
2020-07-15 $29.41 $29.62 $28.70 $29.31 $26.30 497,719
2020-07-14 $28.30 $28.65 $27.89 $28.56 $25.62 402,139
2020-07-13 $28.59 $28.95 $28.06 $28.31 $25.40 430,190
2020-07-10 $27.43 $28.40 $27.29 $28.27 $25.36 587,017
2020-07-09 $28.40 $28.40 $27.17 $27.37 $24.56 469,345
2020-07-08 $28.39 $28.88 $28.13 $28.42 $25.50 331,882
2020-07-07 $28.96 $28.99 $27.99 $28.16 $25.27 524,328
2020-07-06 $29.53 $29.83 $28.91 $29.16 $26.16 615,293
2020-07-02 $29.04 $29.40 $28.61 $28.83 $25.87 388,780
2020-07-01 $28.78 $29.14 $28.07 $28.18 $25.28 415,378
2020-06-30 $27.64 $28.84 $27.64 $28.63 $25.69 498,375
2020-06-29 $27.59 $28.45 $27.20 $27.86 $25.00 620,298
2020-06-26 $27.80 $27.90 $27.05 $27.23 $24.43 1,254,850
2020-06-25 $27.95 $28.43 $27.66 $28.27 $25.36 636,656
2020-06-24 $28.99 $28.99 $27.84 $28.26 $25.35 655,567
2020-06-23 $30.06 $30.26 $29.27 $29.28 $26.27 633,029
2020-06-22 $30.09 $30.34 $29.49 $29.64 $26.59 827,933
2020-06-19 $30.88 $30.94 $29.48 $30.10 $27.01 2,313,134
2020-06-18 $29.56 $30.89 $29.49 $30.31 $27.19 1,267,961
2020-06-17 $29.80 $30.16 $29.25 $30.00 $26.92 708,172
2020-06-16 $30.64 $30.64 $29.18 $29.74 $26.68 517,794
2020-06-15 $27.31 $29.49 $27.17 $28.85 $25.88 712,038
2020-06-12 $29.17 $29.34 $27.62 $28.52 $25.59 594,916
2020-06-11 $28.00 $28.86 $27.51 $27.77 $24.92 772,124
2020-06-10 $32.16 $32.28 $29.53 $29.71 $26.66 799,608
2020-06-09 $32.00 $32.67 $31.69 $32.39 $29.06 486,632
2020-06-08 $33.25 $33.81 $31.93 $33.00 $29.61 724,166
2020-06-05 $33.34 $34.24 $31.61 $32.69 $29.33 1,154,952
2020-06-04 $30.48 $31.80 $29.93 $31.23 $28.02 1,309,586
2020-06-03 $29.15 $31.06 $29.15 $30.77 $27.61 911,966
2020-06-02 $28.14 $29.48 $28.00 $28.32 $25.41 873,411
2020-06-01 $26.90 $28.01 $26.72 $27.67 $24.83 720,756
2020-05-29 $27.50 $27.64 $26.56 $26.86 $24.10 612,183
2020-05-28 $28.95 $28.99 $27.58 $27.63 $24.79 449,688
2020-05-27 $27.64 $28.63 $27.44 $28.47 $25.54 486,229
2020-05-26 $26.39 $27.37 $26.39 $26.79 $24.04 567,995
2020-05-22 $25.40 $25.90 $25.01 $25.61 $22.98 331,363
2020-05-21 $25.58 $25.89 $25.34 $25.58 $22.95 609,088
2020-05-20 $25.63 $26.10 $25.36 $25.55 $22.92 455,557
2020-05-19 $26.00 $26.15 $25.01 $25.07 $22.49 402,129
2020-05-18 $26.49 $26.88 $26.21 $26.30 $23.60 551,750
2020-05-15 $24.92 $25.79 $24.65 $25.57 $22.94 716,789
2020-05-14 $24.10 $24.86 $23.18 $24.80 $22.25 620,481
2020-05-13 $25.06 $25.36 $23.81 $24.66 $22.12 891,932
2020-05-12 $26.78 $26.98 $25.47 $25.47 $22.85 592,015
2020-05-11 $26.39 $27.02 $26.24 $26.71 $23.96 883,742
2020-05-08 $26.04 $26.94 $26.01 $26.70 $23.96 648,510
2020-05-07 $24.95 $25.94 $24.90 $25.90 $22.84 531,213
2020-05-06 $25.07 $25.43 $24.06 $24.59 $21.68 804,654
2020-05-05 $24.23 $25.92 $24.23 $24.82 $21.88 543,819
2020-05-04 $25.00 $25.17 $24.34 $25.06 $22.09 428,445
2020-05-01 $26.56 $26.89 $25.23 $25.31 $22.32 490,626
2020-04-30 $27.35 $27.63 $26.02 $27.50 $24.25 1,401,544
2020-04-29 $26.88 $28.37 $26.62 $27.80 $24.51 1,108,360
2020-04-28 $25.64 $26.27 $25.16 $26.02 $22.94 1,090,021
2020-04-27 $24.33 $25.42 $24.33 $24.71 $21.79 1,144,946
2020-04-24 $26.78 $26.88 $23.87 $24.12 $21.27 1,597,841
2020-04-23 $26.50 $27.26 $26.27 $26.35 $23.23 521,320
2020-04-22 $27.37 $27.46 $26.33 $26.42 $23.29 721,963
2020-04-21 $26.76 $27.41 $26.57 $27.07 $23.87 672,282
2020-04-20 $27.33 $28.45 $27.10 $27.74 $24.46 568,845
2020-04-17 $27.01 $28.04 $26.66 $27.83 $24.54 871,479
2020-04-16 $25.74 $26.59 $24.98 $26.09 $23.00 1,162,628
2020-04-15 $25.26 $26.23 $25.19 $25.32 $22.32 576,867
2020-04-14 $27.94 $27.94 $25.92 $26.39 $23.27 923,551
2020-04-13 $25.00 $26.14 $25.00 $25.85 $22.79 547,049
2020-04-09 $26.64 $28.09 $26.17 $26.86 $23.68 526,641
2020-04-08 $25.50 $26.84 $25.23 $26.64 $23.49 591,353
2020-04-07 $24.59 $25.96 $24.22 $25.13 $22.16 810,379
2020-04-06 $24.11 $24.11 $22.98 $23.45 $20.68 493,014
2020-04-03 $22.89 $22.99 $22.16 $22.54 $19.87 649,337
2020-04-02 $22.19 $23.32 $22.12 $22.91 $20.20 399,152
2020-04-01 $22.33 $22.51 $21.51 $22.47 $19.81 740,957
2020-03-31 $23.87 $23.98 $23.10 $23.56 $20.77 624,717
2020-03-30 $23.78 $24.67 $23.45 $23.73 $20.92 912,671
2020-03-27 $24.24 $25.27 $23.86 $24.35 $21.47 743,314
2020-03-26 $23.60 $25.96 $23.54 $25.14 $22.17 866,078
2020-03-25 $23.13 $26.02 $22.66 $23.65 $20.85 971,947
2020-03-24 $21.89 $23.86 $21.68 $23.80 $20.98 1,818,264
2020-03-23 $22.13 $22.87 $20.94 $21.06 $18.57 1,219,634
2020-03-20 $25.20 $25.87 $22.36 $22.50 $19.84 1,196,696
2020-03-19 $24.00 $26.76 $23.01 $24.90 $21.95 997,120
2020-03-18 $24.17 $27.97 $23.61 $24.34 $21.46 2,061,560
2020-03-17 $25.92 $28.67 $25.01 $25.83 $22.77 1,723,068
2020-03-16 $24.00 $27.25 $23.95 $25.50 $22.48 1,059,500
2020-03-13 $26.50 $28.38 $25.61 $28.37 $25.01 1,235,279
2020-03-12 $27.51 $27.51 $24.00 $24.55 $21.65 1,499,207
2020-03-11 $30.96 $31.42 $29.54 $29.62 $26.12 851,313
2020-03-10 $31.34 $32.36 $30.15 $32.36 $28.53 866,696
2020-03-09 $31.67 $31.82 $29.55 $29.94 $26.40 1,117,319
2020-03-06 $33.42 $34.53 $33.41 $33.89 $29.88 1,111,537
2020-03-05 $36.26 $36.81 $34.41 $34.83 $30.71 1,054,959
2020-03-04 $37.26 $37.55 $36.60 $37.45 $33.02 832,423
2020-03-03 $37.67 $38.62 $36.34 $36.84 $32.48 1,031,080
2020-03-02 $35.98 $37.96 $35.68 $37.95 $33.46 1,011,483
2020-02-28 $35.19 $35.89 $33.69 $35.82 $31.58 1,447,909
2020-02-27 $36.81 $37.63 $35.94 $36.44 $32.13 1,011,522
2020-02-26 $38.08 $38.50 $37.59 $37.80 $33.33 651,076
2020-02-25 $39.21 $39.26 $37.70 $38.04 $33.54 686,983
2020-02-24 $40.43 $40.43 $39.21 $39.23 $34.59 667,559
2020-02-21 $41.73 $42.05 $41.15 $41.42 $36.52 929,899
2020-02-20 $42.23 $42.72 $41.80 $41.96 $37.00 672,077
2020-02-19 $42.50 $42.63 $42.21 $42.45 $37.43 552,036
2020-02-18 $42.25 $42.52 $41.95 $42.35 $37.34 256,176
2020-02-14 $42.30 $42.76 $41.97 $42.31 $37.30 473,469
2020-02-13 $43.22 $43.40 $42.82 $42.89 $37.40 442,494
2020-02-12 $43.50 $43.85 $43.27 $43.53 $37.96 444,178
2020-02-11 $43.88 $43.99 $43.05 $43.15 $37.63 693,298
2020-02-10 $43.49 $43.72 $43.14 $43.71 $38.11 902,761
2020-02-07 $43.58 $43.96 $43.27 $43.52 $37.95 704,472
2020-02-06 $43.99 $44.25 $43.61 $43.87 $38.25 1,395,137
2020-02-05 $43.15 $44.19 $43.05 $43.77 $38.17 746,730
2020-02-04 $42.17 $43.14 $42.14 $42.34 $36.92 1,003,627
2020-02-03 $42.05 $42.94 $41.19 $41.31 $36.02 875,302
2020-01-31 $42.65 $42.93 $41.37 $41.96 $36.59 979,405
2020-01-30 $42.72 $44.19 $41.85 $42.80 $37.32 903,735
2020-01-29 $42.01 $42.91 $42.00 $42.68 $37.22 789,066
2020-01-28 $41.53 $42.08 $41.20 $41.65 $36.32 305,932
2020-01-27 $41.58 $41.64 $41.08 $41.27 $35.99 758,197
2020-01-24 $42.51 $42.82 $41.87 $41.92 $36.55 650,610
2020-01-23 $42.97 $43.00 $42.38 $42.39 $36.96 684,690
2020-01-22 $43.61 $43.86 $43.07 $43.18 $37.65 1,183,765
2020-01-21 $44.05 $44.15 $43.16 $43.30 $37.76 1,657,909
2020-01-17 $44.65 $44.80 $44.16 $44.24 $38.58 1,339,301
2020-01-16 $44.06 $44.95 $44.00 $44.55 $38.85 881,963
2020-01-15 $44.00 $44.77 $43.75 $43.99 $38.36 611,271
2020-01-14 $44.24 $44.30 $43.93 $44.15 $38.50 747,828
2020-01-13 $43.75 $44.40 $43.32 $44.19 $38.53 1,245,481
2020-01-10 $43.24 $43.98 $43.00 $43.22 $37.69 1,711,682
2020-01-09 $42.95 $43.77 $42.70 $43.36 $37.81 1,705,060
2020-01-08 $41.41 $42.96 $41.19 $42.56 $37.11 2,516,373
2020-01-07 $41.17 $41.55 $40.83 $41.38 $36.08 647,927
2020-01-06 $40.18 $41.17 $39.94 $41.09 $35.83 998,231
2020-01-03 $40.10 $40.47 $39.75 $40.43 $35.25 565,801
2020-01-02 $40.03 $40.85 $39.92 $40.76 $35.54 940,924
2019-12-31 $39.28 $39.97 $39.28 $39.96 $34.84 550,030
2019-12-30 $39.71 $39.91 $39.34 $39.50 $34.44 325,313
2019-12-27 $39.90 $39.98 $39.53 $39.55 $34.49 319,777
2019-12-26 $39.82 $40.09 $39.63 $39.83 $34.73 341,308
2019-12-24 $39.70 $40.13 $39.62 $39.75 $34.66 216,086
2019-12-23 $38.95 $39.87 $38.84 $39.60 $34.53 1,251,772
2019-12-20 $38.98 $39.34 $38.70 $38.91 $33.93 1,434,520
2019-12-19 $38.88 $39.15 $38.70 $38.81 $33.84 1,432,319
2019-12-18 $39.50 $39.60 $38.85 $38.88 $33.90 809,511
2019-12-17 $39.13 $39.74 $39.07 $39.50 $34.44 1,518,881
2019-12-16 $39.28 $39.37 $38.77 $39.08 $34.08 1,143,077
2019-12-13 $38.77 $39.33 $38.61 $38.89 $33.91 588,251
2019-12-12 $37.83 $38.97 $37.70 $38.83 $33.86 828,550
2019-12-11 $37.78 $38.31 $37.58 $37.65 $32.83 402,466
2019-12-10 $38.01 $38.30 $37.66 $37.84 $33.00 268,994
2019-12-09 $38.60 $38.81 $38.03 $38.05 $33.18 413,269
2019-12-06 $38.45 $38.96 $38.20 $38.79 $33.82 453,631
2019-12-05 $37.96 $38.20 $37.62 $38.02 $33.15 347,936
2019-12-04 $37.97 $38.24 $37.80 $37.92 $33.07 354,653
2019-12-03 $38.26 $38.36 $37.22 $37.86 $33.01 368,253
2019-12-02 $38.43 $38.93 $38.04 $38.77 $33.81 1,061,843
2019-11-29 $39.06 $39.06 $38.30 $38.64 $33.69 1,216,623
2019-11-27 $39.12 $39.16 $38.30 $39.05 $34.05 847,267
2019-11-26 $38.32 $39.08 $38.32 $38.95 $33.96 875,919
2019-11-25 $37.84 $38.49 $37.50 $38.46 $33.54 746,408
2019-11-22 $37.21 $37.82 $37.08 $37.58 $32.77 544,638
2019-11-21 $37.50 $37.67 $37.08 $37.16 $32.40 462,634
2019-11-20 $37.20 $37.51 $36.91 $37.38 $32.59 644,672
2019-11-19 $37.71 $37.78 $37.18 $37.63 $32.81 463,217
2019-11-18 $37.58 $37.90 $37.32 $37.59 $32.78 550,096
2019-11-15 $38.04 $38.38 $37.55 $37.80 $32.96 345,567
2019-11-14 $37.53 $38.02 $37.49 $37.78 $32.94 239,166
2019-11-13 $38.07 $38.43 $37.72 $37.76 $32.93 367,624
2019-11-12 $38.56 $38.89 $38.27 $38.45 $33.53 629,916
2019-11-11 $38.09 $38.74 $37.99 $38.55 $33.62 443,380
2019-11-08 $38.39 $38.52 $38.00 $38.45 $33.53 395,198
2019-11-07 $38.37 $38.72 $38.23 $38.42 $33.50 526,679
2019-11-06 $38.74 $38.79 $38.14 $38.38 $33.06 281,384
2019-11-05 $38.25 $38.91 $37.98 $38.79 $33.42 455,006
2019-11-04 $37.70 $38.09 $37.33 $38.04 $32.77 599,385
2019-11-01 $37.66 $37.66 $36.93 $37.38 $32.20 601,055
2019-10-31 $38.38 $38.38 $36.75 $37.33 $32.16 994,150
2019-10-30 $38.61 $38.99 $37.85 $38.44 $33.11 1,224,821
2019-10-29 $38.54 $38.85 $38.25 $38.74 $33.37 1,050,994
2019-10-28 $37.67 $38.55 $37.65 $38.54 $33.20 492,782
2019-10-25 $37.40 $37.75 $37.40 $37.54 $32.34 320,565
2019-10-24 $37.59 $37.73 $37.28 $37.44 $32.25 364,992
2019-10-23 $36.62 $37.50 $35.84 $37.43 $32.24 555,038
2019-10-22 $37.38 $37.49 $36.85 $36.93 $31.81 495,041
2019-10-21 $37.25 $37.32 $36.89 $37.17 $32.02 525,702
2019-10-18 $36.90 $37.22 $36.66 $37.01 $31.88 544,197
2019-10-17 $37.76 $37.85 $36.68 $37.04 $31.91 898,587
2019-10-16 $37.62 $37.95 $37.15 $37.42 $32.24 857,131
2019-10-15 $36.45 $37.85 $36.30 $37.75 $32.52 726,077
2019-10-14 $36.31 $36.80 $36.09 $36.39 $31.35 456,071
2019-10-11 $36.24 $37.16 $36.14 $36.57 $31.50 900,290
2019-10-10 $35.22 $35.68 $35.21 $35.66 $30.72 631,926
2019-10-09 $35.21 $35.42 $34.94 $35.09 $30.23 390,310
2019-10-08 $34.47 $35.45 $34.15 $34.93 $30.09 592,714
2019-10-07 $34.39 $35.67 $34.11 $34.84 $30.01 749,825
2019-10-04 $34.24 $34.58 $33.88 $34.58 $29.79 696,031
2019-10-03 $33.94 $34.39 $33.23 $34.28 $29.53 1,172,671
2019-10-02 $33.68 $33.97 $33.39 $33.95 $29.25 609,323
2019-10-01 $35.14 $35.31 $33.74 $34.11 $29.38 510,810
2019-09-30 $34.77 $35.20 $34.70 $35.00 $30.15 601,110
2019-09-27 $34.75 $35.19 $34.48 $34.66 $29.86 450,193
2019-09-26 $35.17 $35.25 $34.60 $34.68 $29.88 1,029,225
2019-09-25 $34.36 $35.61 $34.19 $35.27 $30.38 1,415,345
2019-09-24 $35.06 $35.35 $34.23 $34.37 $29.61 1,007,357
2019-09-23 $35.00 $35.56 $34.65 $35.06 $30.20 649,628
2019-09-20 $35.85 $36.19 $35.31 $35.31 $30.42 1,201,038
2019-09-19 $36.05 $36.61 $35.87 $35.90 $30.93 779,859
2019-09-18 $36.33 $36.55 $35.98 $36.25 $31.23 725,920
2019-09-17 $37.01 $37.01 $36.35 $36.57 $31.50 1,411,403
2019-09-16 $37.53 $37.92 $36.72 $37.17 $32.02 636,229
2019-09-13 $38.93 $39.62 $37.70 $37.81 $32.57 1,000,970
2019-09-12 $38.45 $38.95 $37.74 $38.83 $33.45 897,262
2019-09-11 $38.35 $39.01 $37.88 $38.84 $33.46 961,756
2019-09-10 $37.28 $38.46 $37.22 $38.35 $33.04 812,504
2019-09-09 $36.13 $37.44 $36.02 $37.25 $32.09 777,320
2019-09-06 $35.60 $36.38 $35.44 $35.80 $30.84 767,673
2019-09-05 $34.86 $35.97 $34.80 $35.48 $30.56 648,670
2019-09-04 $34.11 $34.43 $33.95 $34.32 $29.57 369,362
2019-09-03 $34.03 $34.15 $33.25 $33.69 $29.02 865,162
2019-08-30 $34.50 $34.71 $34.12 $34.34 $29.58 315,496
2019-08-29 $34.18 $34.35 $34.00 $34.28 $29.53 246,940
2019-08-28 $33.41 $33.91 $32.42 $33.73 $29.06 675,010
2019-08-27 $34.16 $34.23 $33.39 $33.68 $29.01 382,171
2019-08-26 $33.80 $34.32 $33.55 $33.96 $29.25 720,451
2019-08-23 $34.40 $34.52 $33.35 $33.47 $28.83 491,403
2019-08-22 $34.32 $34.83 $34.06 $34.56 $29.77 305,846
2019-08-21 $34.45 $34.45 $33.72 $34.18 $29.44 327,676
2019-08-20 $33.88 $34.26 $33.36 $34.01 $29.30 453,061
2019-08-19 $33.85 $34.49 $31.88 $34.10 $29.38 972,987
2019-08-16 $32.80 $33.26 $32.76 $33.12 $28.53 505,935
2019-08-15 $32.12 $32.61 $31.88 $32.49 $27.99 497,089
2019-08-14 $32.26 $32.71 $31.88 $31.96 $27.53 1,133,885
2019-08-13 $32.15 $33.82 $32.15 $33.24 $28.63 385,937
2019-08-12 $33.35 $33.56 $32.12 $32.25 $27.78 635,641
2019-08-09 $34.24 $34.42 $33.65 $33.79 $29.11 239,330
2019-08-08 $34.18 $34.49 $33.91 $34.46 $29.69 829,153
2019-08-07 $33.73 $34.21 $33.17 $33.79 $29.11 523,554
2019-08-06 $34.47 $34.53 $33.83 $34.39 $29.63 491,680
2019-08-05 $34.93 $35.03 $33.71 $34.13 $29.40 969,340
2019-08-02 $36.10 $36.14 $35.27 $35.75 $30.80 1,110,807
2019-08-01 $38.63 $38.74 $35.84 $36.71 $31.21 1,465,593
2019-07-31 $38.70 $39.18 $38.45 $38.71 $32.91 1,014,027
2019-07-30 $37.90 $38.85 $37.90 $38.64 $32.85 801,531
2019-07-29 $38.43 $38.49 $37.63 $38.24 $32.51 889,317
2019-07-26 $38.59 $38.88 $37.82 $38.60 $32.82 745,034
2019-07-25 $39.25 $40.75 $38.35 $38.64 $32.85 2,103,380
2019-07-24 $36.04 $38.05 $36.04 $37.75 $32.10 952,378
2019-07-23 $36.41 $36.80 $36.21 $36.29 $30.86 499,227
2019-07-22 $36.46 $36.66 $35.85 $36.29 $30.86 459,107
2019-07-19 $36.40 $36.85 $36.24 $36.39 $30.94 658,914
2019-07-18 $35.80 $36.49 $35.80 $36.14 $30.73 495,031
2019-07-17 $36.00 $36.46 $35.85 $36.00 $30.61 499,798
2019-07-16 $35.73 $36.28 $35.66 $36.20 $30.78 480,404
2019-07-15 $35.94 $36.53 $35.64 $35.78 $30.42 859,002
2019-07-12 $34.82 $35.84 $34.82 $35.62 $30.29 1,020,721
2019-07-11 $35.21 $35.37 $34.24 $34.89 $29.67 570,980
2019-07-10 $35.50 $35.91 $35.13 $35.14 $29.88 529,335
2019-07-09 $34.50 $35.50 $34.50 $35.40 $30.10 703,324
2019-07-08 $34.50 $34.98 $34.41 $34.74 $29.54 981,657
2019-07-05 $35.11 $35.47 $34.56 $34.74 $29.54 552,743
2019-07-03 $35.07 $35.16 $34.77 $34.98 $29.74 348,987
2019-07-02 $34.74 $35.07 $34.58 $35.07 $29.82 670,642
2019-07-01 $35.04 $35.35 $34.35 $34.77 $29.56 696,905
2019-06-28 $34.71 $35.19 $34.05 $34.39 $29.24 2,447,632
2019-06-27 $34.41 $34.93 $34.29 $34.31 $29.17 1,161,324
2019-06-26 $34.12 $34.46 $33.84 $34.23 $29.10 760,541
2019-06-25 $34.67 $34.86 $33.69 $33.90 $28.82 698,054
2019-06-24 $35.63 $36.23 $34.76 $34.80 $29.59 1,005,978
2019-06-21 $35.04 $35.76 $35.00 $35.66 $30.32 1,340,096
2019-06-20 $34.66 $35.18 $34.40 $34.90 $29.67 924,597
2019-06-19 $34.07 $34.42 $33.91 $34.20 $29.08 849,658
2019-06-18 $33.26 $34.45 $33.26 $33.90 $28.82 528,198
2019-06-17 $33.53 $33.96 $33.15 $33.20 $28.23 597,450
2019-06-14 $33.69 $33.69 $32.67 $33.53 $28.51 657,425
2019-06-13 $33.73 $34.36 $33.42 $33.67 $28.63 526,518
2019-06-12 $34.64 $34.69 $33.41 $33.72 $28.67 783,091
2019-06-11 $34.75 $35.18 $34.33 $34.80 $29.59 805,599
2019-06-10 $34.02 $34.59 $33.72 $34.45 $29.29 731,372
2019-06-07 $34.39 $34.85 $34.07 $34.37 $29.22 865,717
2019-06-06 $33.95 $34.55 $33.62 $34.30 $29.16 575,044
2019-06-05 $34.01 $34.86 $33.73 $33.93 $28.85 1,138,164
2019-06-04 $32.99 $34.37 $32.96 $33.79 $28.73 1,006,703
2019-06-03 $31.16 $32.73 $31.15 $32.34 $27.50 1,658,583
2019-05-31 $31.47 $31.86 $31.07 $31.16 $26.49 1,596,551
2019-05-30 $32.14 $32.71 $31.85 $31.96 $27.17 537,673
2019-05-29 $31.99 $32.29 $31.63 $32.16 $27.34 795,949
2019-05-28 $33.16 $33.40 $32.29 $32.37 $27.52 956,003
2019-05-24 $33.15 $33.70 $33.15 $33.27 $28.29 1,242,205
2019-05-23 $33.84 $33.99 $32.70 $32.82 $27.91 1,337,199
2019-05-22 $34.73 $34.87 $34.06 $34.15 $29.04 822,645
2019-05-21 $34.84 $35.26 $34.76 $34.85 $29.63 1,349,722
2019-05-20 $34.57 $34.95 $34.36 $34.54 $29.37 1,113,977
2019-05-17 $35.21 $35.45 $34.62 $34.68 $29.49 445,331
2019-05-16 $35.12 $35.65 $35.07 $35.34 $30.05 622,249
2019-05-15 $35.07 $35.13 $34.52 $35.05 $29.80 777,384
2019-05-14 $35.09 $35.68 $35.05 $35.43 $30.13 941,926
2019-05-13 $36.39 $36.39 $34.45 $34.94 $29.71 941,152
2019-05-10 $37.44 $37.60 $36.78 $37.05 $31.50 1,116,875
2019-05-09 $37.59 $37.97 $37.30 $37.91 $32.23 692,355
2019-05-08 $37.72 $38.07 $37.71 $38.00 $32.31 433,082
2019-05-07 $37.62 $38.42 $37.53 $37.87 $32.20 900,677
2019-05-06 $37.86 $38.54 $37.81 $38.20 $32.48 488,707
2019-05-03 $37.80 $38.70 $37.70 $38.68 $32.89 903,398
2019-05-02 $38.60 $38.86 $38.09 $38.18 $32.07 996,266
2019-05-01 $38.98 $39.10 $38.42 $38.60 $32.43 727,974
2019-04-30 $38.41 $39.11 $37.99 $38.88 $32.66 1,439,905
2019-04-29 $39.26 $39.47 $38.51 $38.62 $32.44 1,079,158
2019-04-26 $40.16 $40.28 $39.07 $39.42 $33.12 983,974
2019-04-25 $39.00 $40.90 $38.58 $40.50 $34.02 1,950,290
2019-04-24 $37.21 $37.73 $36.75 $37.59 $31.58 1,330,915
2019-04-23 $36.95 $37.26 $36.33 $37.24 $31.28 1,322,655
2019-04-22 $37.58 $37.65 $36.62 $36.95 $31.04 635,736
2019-04-18 $38.10 $38.29 $37.70 $37.78 $31.74 604,236
2019-04-17 $38.25 $38.40 $37.89 $38.04 $31.96 561,517
2019-04-16 $38.15 $38.40 $37.99 $38.21 $32.10 521,904
2019-04-15 $38.70 $38.91 $37.91 $38.12 $32.02 862,801
2019-04-12 $38.23 $38.86 $38.13 $38.64 $32.46 776,718
2019-04-11 $37.19 $37.86 $37.19 $37.82 $31.77 1,248,847
2019-04-10 $37.26 $37.79 $37.07 $37.58 $31.57 745,055
2019-04-09 $37.50 $37.72 $37.00 $37.09 $31.16 800,048
2019-04-08 $37.82 $37.94 $37.58 $37.75 $31.71 899,294
2019-04-05 $38.28 $38.41 $37.72 $38.02 $31.94 1,132,838
2019-04-04 $37.31 $38.24 $37.27 $38.20 $32.09 822,685
2019-04-03 $37.34 $37.79 $37.21 $37.43 $31.44 1,034,248
2019-04-02 $37.16 $37.67 $37.00 $37.37 $31.39 814,976
2019-04-01 $36.55 $37.65 $36.52 $37.26 $31.30 1,098,853
2019-03-29 $36.23 $36.51 $35.94 $36.14 $30.36 1,062,374
2019-03-28 $35.75 $36.18 $35.63 $35.96 $30.21 657,116
2019-03-27 $36.17 $36.59 $35.77 $35.88 $30.14 902,028
2019-03-26 $36.69 $36.80 $36.00 $36.17 $30.39 963,685
2019-03-25 $35.99 $36.76 $35.78 $36.38 $30.56 988,265
2019-03-22 $36.95 $36.95 $35.52 $35.91 $30.17 2,180,199
2019-03-21 $36.68 $37.63 $36.45 $37.32 $31.35 822,296
2019-03-20 $37.35 $37.45 $36.57 $36.83 $30.94 756,074
2019-03-19 $37.74 $38.07 $37.41 $37.48 $31.49 1,078,641
2019-03-18 $36.36 $37.56 $36.21 $37.45 $31.46 1,386,472
2019-03-15 $35.95 $36.32 $35.82 $36.11 $30.33 3,441,538
2019-03-14 $36.30 $36.59 $35.48 $36.05 $30.28 2,028,086
2019-03-13 $36.65 $36.87 $36.37 $36.55 $30.70 1,315,179
2019-03-12 $36.45 $36.64 $35.94 $36.47 $30.64 1,081,719
2019-03-11 $36.04 $36.38 $35.53 $36.25 $30.45 926,713
2019-03-08 $35.00 $35.80 $34.78 $35.77 $30.05 802,939
2019-03-07 $36.19 $36.19 $35.26 $35.32 $29.67 1,180,851
2019-03-06 $37.35 $37.50 $36.46 $36.49 $30.65 646,378
2019-03-05 $37.76 $38.00 $36.99 $37.46 $31.47 634,187
2019-03-04 $38.41 $38.73 $37.36 $37.72 $31.69 1,162,792
2019-03-01 $37.73 $38.39 $37.73 $38.24 $32.12 1,004,697
2019-02-28 $37.36 $37.59 $36.91 $37.43 $31.44 1,112,521
2019-02-27 $37.34 $37.62 $36.76 $37.25 $31.29 784,854
2019-02-26 $36.92 $37.97 $36.92 $37.27 $31.31 770,201
2019-02-25 $36.70 $37.22 $36.68 $37.04 $31.12 1,855,219
2019-02-22 $36.54 $36.78 $36.41 $36.50 $30.66 1,497,815
2019-02-21 $36.85 $36.90 $36.47 $36.48 $30.65 709,918
2019-02-20 $36.87 $37.00 $36.68 $36.85 $30.96 771,746
2019-02-19 $36.50 $36.99 $36.25 $36.99 $31.07 1,348,701
2019-02-15 $37.01 $37.27 $36.30 $36.73 $30.86 2,258,597
2019-02-14 $37.70 $37.73 $36.59 $36.65 $30.79 1,791,628
2019-02-13 $39.29 $39.79 $38.22 $38.56 $31.58 1,600,946
2019-02-12 $39.09 $39.33 $38.76 $39.01 $31.95 664,603
2019-02-11 $38.59 $38.97 $38.50 $38.81 $31.79 403,412
2019-02-08 $38.50 $38.81 $37.77 $38.65 $31.66 441,809
2019-02-07 $38.60 $39.03 $38.17 $38.83 $31.80 864,446
2019-02-06 $39.71 $39.89 $38.45 $38.84 $31.81 894,082
2019-02-05 $41.50 $41.76 $38.33 $39.66 $32.48 1,769,911
2019-02-04 $40.33 $41.19 $40.16 $41.16 $33.71 959,407
2019-02-01 $39.86 $40.63 $39.86 $40.40 $33.09 504,179
2019-01-31 $39.48 $39.88 $38.96 $39.79 $32.59 911,657
2019-01-30 $39.22 $39.89 $38.85 $39.79 $32.59 663,986
2019-01-29 $38.81 $39.03 $38.59 $38.91 $31.87 736,555
2019-01-28 $38.50 $38.76 $38.24 $38.75 $31.74 345,165
2019-01-25 $38.59 $39.15 $38.47 $38.93 $31.89 1,262,693
2019-01-24 $38.01 $39.08 $38.01 $38.31 $31.38 449,599
2019-01-23 $38.45 $38.59 $37.75 $38.13 $31.23 616,208
2019-01-22 $38.74 $39.16 $37.94 $38.16 $31.26 545,057
2019-01-18 $39.57 $39.82 $39.34 $39.39 $32.26 731,597
2019-01-17 $38.39 $39.49 $38.38 $39.14 $32.06 576,790
2019-01-16 $38.18 $39.36 $38.04 $38.87 $31.84 1,089,420
2019-01-15 $37.03 $37.73 $36.83 $37.62 $30.81 957,371
2019-01-14 $36.45 $37.51 $36.45 $37.16 $30.44 1,005,596
2019-01-11 $36.82 $37.32 $36.45 $36.86 $30.19 1,010,045
2019-01-10 $37.03 $37.58 $36.74 $37.08 $30.37 1,215,749
2019-01-09 $37.64 $38.19 $37.35 $37.42 $30.65 1,043,278
2019-01-08 $37.67 $38.35 $37.31 $37.58 $30.78 1,109,541
2019-01-07 $38.08 $38.80 $37.67 $38.15 $31.25 1,360,339
2019-01-04 $36.94 $38.59 $36.94 $38.45 $31.49 778,071
2019-01-03 $37.50 $37.50 $36.23 $36.31 $29.74 1,114,428
2019-01-02 $36.23 $37.90 $36.08 $37.67 $30.85 569,007
2018-12-31 $37.29 $37.45 $36.29 $36.91 $30.23 956,363
2018-12-28 $36.55 $37.38 $36.33 $36.84 $30.17 803,154
2018-12-27 $35.36 $36.51 $35.13 $36.51 $29.90 1,424,660
2018-12-26 $34.13 $36.17 $33.54 $36.05 $29.53 1,002,575
2018-12-24 $34.57 $35.23 $33.98 $33.98 $27.83 366,462
2018-12-21 $34.46 $35.22 $34.33 $34.80 $28.50 1,094,793
2018-12-20 $34.86 $35.14 $34.02 $34.43 $28.20 969,559
2018-12-19 $35.94 $36.32 $34.99 $35.18 $28.81 1,375,017
2018-12-18 $35.89 $36.24 $35.64 $35.94 $29.44 1,417,960
2018-12-17 $36.49 $36.93 $35.47 $35.63 $29.18 1,101,873
2018-12-14 $36.69 $37.51 $36.62 $36.78 $30.12 1,037,217
2018-12-13 $37.12 $37.62 $37.00 $37.29 $30.54 1,240,883
2018-12-12 $36.47 $37.29 $35.94 $36.99 $30.30 2,427,777
2018-12-11 $35.65 $36.15 $35.46 $35.83 $29.35 1,971,300
2018-12-10 $35.22 $35.45 $34.60 $35.07 $28.72 1,306,300
2018-12-07 $36.92 $37.67 $35.44 $35.48 $29.06 1,030,077
2018-12-06 $36.49 $37.12 $35.75 $37.04 $30.34 1,143,979
2018-12-04 $40.15 $40.44 $37.01 $37.13 $30.41 1,493,360
2018-12-03 $40.83 $41.20 $40.33 $40.41 $33.10 927,444
2018-11-30 $39.86 $40.43 $39.86 $40.12 $32.86 787,757
2018-11-29 $40.51 $40.91 $40.18 $40.21 $32.93 567,831
2018-11-28 $39.90 $41.01 $39.48 $40.91 $33.51 753,720
2018-11-27 $40.27 $40.56 $39.77 $39.98 $32.75 750,159
2018-11-26 $40.00 $40.79 $39.91 $40.59 $33.25 791,612
2018-11-23 $38.50 $39.81 $38.35 $39.59 $32.43 524,877
2018-11-21 $38.55 $39.35 $38.22 $38.82 $31.80 1,199,332
2018-11-20 $37.78 $38.33 $37.04 $38.13 $31.23 984,874
2018-11-19 $38.01 $38.51 $37.43 $37.98 $31.11 743,957
2018-11-16 $37.97 $38.44 $37.67 $38.09 $31.20 540,203
2018-11-15 $36.65 $38.16 $36.51 $38.13 $31.23 1,099,736
2018-11-14 $38.10 $38.59 $36.58 $36.98 $30.29 1,182,005
2018-11-13 $38.60 $39.02 $37.74 $37.75 $30.92 1,185,851
2018-11-12 $40.18 $40.28 $38.51 $38.60 $31.62 823,923
2018-11-09 $41.32 $41.61 $40.18 $40.32 $33.02 625,757
2018-11-08 $41.50 $42.24 $41.16 $41.70 $34.15 742,233
2018-11-07 $42.03 $42.10 $40.79 $41.74 $34.19 1,208,090
2018-11-06 $41.02 $41.75 $40.99 $41.70 $34.15 1,031,026
2018-11-05 $40.96 $41.58 $40.63 $41.25 $33.79 1,225,191
2018-11-02 $41.42 $42.75 $41.03 $41.05 $33.62 1,095,531
2018-11-01 $39.93 $41.60 $39.75 $41.42 $33.57 1,219,893
2018-10-31 $39.13 $40.47 $39.00 $39.74 $32.20 1,644,542
2018-10-30 $38.54 $39.67 $38.35 $38.85 $31.48 1,448,436
2018-10-29 $38.59 $39.54 $38.05 $38.47 $31.18 1,066,510
2018-10-26 $39.33 $39.34 $37.75 $37.99 $30.79 968,468
2018-10-25 $38.99 $40.38 $38.50 $39.95 $32.37 1,203,563
2018-10-24 $40.20 $40.38 $39.27 $39.36 $31.90 1,866,826
2018-10-23 $40.61 $41.05 $39.71 $40.25 $32.62 1,275,142
2018-10-22 $42.14 $42.30 $40.77 $41.48 $33.61 963,289
2018-10-19 $41.75 $42.26 $41.48 $41.96 $34.00 1,307,283
2018-10-18 $42.97 $43.15 $41.34 $41.75 $33.83 1,226,881
2018-10-17 $43.50 $43.86 $42.90 $43.20 $35.01 636,103
2018-10-16 $43.20 $43.74 $43.03 $43.71 $35.42 464,231
2018-10-15 $42.99 $43.36 $42.83 $42.86 $34.73 1,118,109
2018-10-12 $43.33 $43.74 $42.59 $43.12 $34.94 769,587
2018-10-11 $43.59 $43.91 $42.19 $42.63 $34.55 2,439,088
2018-10-10 $46.23 $46.41 $43.75 $44.04 $35.69 1,159,701
2018-10-09 $46.34 $46.66 $45.82 $46.44 $37.63 487,775
2018-10-08 $46.94 $47.23 $46.22 $46.58 $37.75 526,933
2018-10-05 $47.36 $47.59 $46.93 $47.09 $38.16 602,848
2018-10-04 $47.81 $48.03 $47.25 $47.43 $38.44 1,493,347
2018-10-03 $47.88 $48.19 $47.37 $47.77 $38.71 652,926
2018-10-02 $47.83 $48.23 $47.29 $47.60 $38.57 1,368,736
2018-10-01 $48.41 $48.53 $47.91 $48.16 $39.03 405,371
2018-09-28 $47.54 $48.55 $47.30 $48.13 $39.00 639,171
2018-09-27 $48.27 $48.89 $47.77 $47.90 $38.82 626,454
2018-09-26 $48.95 $49.09 $48.15 $48.22 $39.08 465,799
2018-09-25 $49.15 $49.24 $48.58 $48.66 $39.43 574,816
2018-09-24 $48.86 $49.10 $48.33 $48.98 $39.69 514,314
2018-09-21 $48.69 $49.03 $48.30 $48.94 $39.66 825,343
2018-09-20 $48.69 $49.07 $48.33 $48.60 $39.38 581,355
2018-09-19 $47.75 $48.35 $47.66 $48.24 $39.09 472,977
2018-09-18 $47.60 $47.89 $46.81 $47.65 $38.61 995,253
2018-09-17 $48.23 $48.23 $47.30 $47.45 $38.45 384,026
2018-09-14 $47.80 $48.77 $47.78 $48.09 $38.97 496,345
2018-09-13 $47.63 $48.29 $47.29 $47.73 $38.68 576,130
2018-09-12 $47.00 $47.56 $46.52 $47.41 $38.42 561,799
2018-09-11 $45.95 $46.96 $45.64 $46.84 $37.96 683,871
2018-09-10 $46.11 $46.41 $45.77 $46.19 $37.43 873,954
2018-09-07 $46.59 $46.75 $45.77 $45.82 $37.13 537,202
2018-09-06 $46.88 $47.27 $46.35 $46.55 $37.72 543,758
2018-09-05 $47.66 $48.24 $46.80 $46.95 $38.05 1,154,419
2018-09-04 $47.77 $48.60 $47.61 $47.77 $38.71 853,783
2018-08-31 $47.49 $48.22 $47.30 $48.14 $39.01 628,668
2018-08-30 $48.29 $48.42 $47.48 $47.70 $38.65 986,119
2018-08-29 $48.70 $48.88 $48.24 $48.42 $39.24 594,046
2018-08-28 $49.23 $49.43 $48.65 $48.65 $39.42 584,581
2018-08-27 $48.78 $49.30 $48.50 $49.03 $39.73 821,972
2018-08-24 $48.60 $48.81 $48.25 $48.42 $39.24 515,013
2018-08-23 $49.17 $49.28 $48.40 $48.40 $39.22 500,996
2018-08-22 $48.39 $49.42 $48.32 $49.21 $39.88 670,371
2018-08-21 $48.40 $49.06 $48.17 $48.63 $39.41 885,970
2018-08-20 $49.13 $49.47 $48.08 $48.31 $39.15 568,414
2018-08-17 $48.75 $49.31 $48.65 $48.98 $39.69 494,958
2018-08-16 $49.16 $49.29 $48.63 $48.87 $39.60 578,209
2018-08-15 $49.50 $49.90 $48.54 $48.75 $39.51 551,906
2018-08-14 $50.00 $50.42 $49.66 $50.18 $40.66 515,920
2018-08-13 $50.73 $51.57 $49.73 $49.78 $40.34 606,762
2018-08-10 $51.61 $51.61 $50.36 $50.66 $41.05 535,249
2018-08-09 $52.43 $52.58 $52.03 $52.26 $42.35 254,971
2018-08-08 $52.61 $52.85 $52.32 $52.45 $42.50 724,247
2018-08-07 $53.29 $53.50 $52.58 $52.78 $42.77 535,670
2018-08-06 $52.98 $53.54 $52.68 $53.13 $43.06 262,660
2018-08-03 $52.43 $53.05 $52.17 $52.91 $42.88 505,973
2018-08-02 $53.04 $53.20 $52.30 $52.78 $42.42 660,448
2018-08-01 $54.55 $54.64 $53.40 $53.47 $42.97 886,757
2018-07-31 $53.63 $54.48 $53.32 $54.30 $43.64 659,197
2018-07-30 $52.87 $53.50 $52.80 $53.19 $42.75 610,025
2018-07-27 $53.35 $53.52 $52.33 $52.84 $42.47 320,914
2018-07-26 $52.72 $54.29 $51.93 $53.25 $42.80 1,007,378
2018-07-25 $53.32 $53.32 $51.40 $52.53 $42.22 783,416
2018-07-24 $51.87 $52.33 $51.24 $52.13 $41.90 646,028
2018-07-23 $50.93 $51.57 $50.73 $51.42 $41.33 383,104
2018-07-20 $50.72 $51.10 $50.64 $50.82 $40.84 445,666
2018-07-19 $51.52 $51.68 $50.52 $50.91 $40.92 561,057
2018-07-18 $51.01 $52.04 $51.01 $51.78 $41.62 289,135
2018-07-17 $50.41 $51.29 $50.37 $51.00 $40.99 361,774
2018-07-16 $50.19 $50.82 $50.19 $50.47 $40.56 493,921
2018-07-13 $49.95 $50.15 $49.33 $50.03 $40.21 797,136
2018-07-12 $50.83 $50.83 $49.91 $50.09 $40.26 684,065
2018-07-11 $50.75 $50.82 $50.11 $50.32 $40.44 567,721
2018-07-10 $51.23 $51.23 $50.32 $50.77 $40.80 467,134
2018-07-09 $49.95 $51.14 $49.94 $51.10 $41.07 484,740
2018-07-06 $49.74 $50.54 $49.25 $49.90 $40.10 303,142
2018-07-05 $49.40 $49.77 $48.58 $49.39 $39.69 800,499
2018-07-03 $49.20 $49.55 $48.79 $49.08 $39.45 335,421
2018-07-02 $48.50 $49.15 $48.10 $49.10 $39.46 404,988
2018-06-29 $49.16 $49.66 $48.72 $48.91 $39.31 569,361
2018-06-28 $48.85 $49.46 $48.54 $48.74 $39.17 555,991
2018-06-27 $49.78 $50.21 $48.85 $48.91 $39.31 604,183
2018-06-26 $50.12 $50.35 $49.35 $49.87 $40.08 711,374
2018-06-25 $50.41 $50.42 $49.16 $50.01 $40.19 816,134
2018-06-22 $51.14 $51.42 $50.16 $50.58 $40.65 983,098
2018-06-21 $51.85 $51.95 $50.23 $50.73 $40.77 678,520
2018-06-20 $52.35 $52.67 $51.41 $52.02 $41.81 962,548
2018-06-19 $52.91 $52.95 $51.83 $52.06 $41.84 944,957
2018-06-18 $53.31 $53.64 $53.03 $53.45 $42.96 374,635
2018-06-15 $53.03 $53.96 $52.69 $53.96 $43.37 776,573
2018-06-14 $54.41 $54.41 $53.18 $53.69 $43.15 688,873
2018-06-13 $53.00 $55.23 $52.69 $54.17 $43.54 1,278,531
2018-06-12 $53.33 $54.22 $52.54 $52.81 $42.44 684,245
2018-06-11 $52.48 $53.38 $52.33 $53.05 $42.64 416,375
2018-06-08 $52.38 $52.42 $51.87 $52.35 $42.07 726,243
2018-06-07 $53.79 $53.79 $51.94 $52.35 $42.07 343,803
2018-06-06 $52.01 $53.52 $51.89 $53.52 $43.01 526,492
2018-06-05 $51.50 $51.79 $51.09 $51.77 $41.61 974,680
2018-06-04 $52.01 $52.16 $51.23 $51.74 $41.58 466,887
2018-06-01 $51.97 $52.21 $51.01 $51.61 $41.48 705,354
2018-05-31 $51.52 $52.08 $50.83 $51.44 $41.34 541,849
2018-05-30 $52.09 $52.72 $51.44 $51.80 $41.63 776,444
2018-05-29 $53.60 $54.00 $51.01 $51.45 $41.35 813,960
2018-05-25 $53.79 $54.46 $53.53 $54.28 $43.62 373,237
2018-05-24 $54.50 $54.50 $53.18 $54.07 $43.46 448,743
2018-05-23 $54.85 $55.03 $54.01 $54.72 $43.98 333,167
2018-05-22 $55.00 $55.78 $54.95 $55.18 $44.35 315,940
2018-05-21 $55.47 $55.60 $54.58 $54.87 $44.10 437,345
2018-05-18 $56.13 $56.30 $54.76 $55.02 $44.22 450,523
2018-05-17 $55.69 $56.20 $55.15 $56.05 $45.05 474,898
2018-05-16 $55.00 $55.88 $54.91 $55.62 $44.70 438,222
2018-05-15 $55.17 $55.48 $54.85 $55.18 $44.35 699,002
2018-05-14 $55.50 $55.65 $54.93 $55.33 $44.47 451,421
2018-05-11 $55.64 $55.74 $55.03 $55.44 $44.56 402,386
2018-05-10 $54.94 $55.74 $54.71 $55.52 $44.62 399,235
2018-05-09 $54.50 $55.00 $54.33 $54.98 $44.19 446,751
2018-05-08 $54.26 $54.90 $53.94 $54.36 $43.69 956,312
2018-05-07 $53.04 $54.11 $52.89 $53.99 $43.39 317,843
2018-05-04 $51.74 $53.41 $51.58 $52.86 $42.48 541,873
2018-05-03 $52.98 $53.63 $51.16 $52.44 $41.80 1,111,564
2018-05-02 $55.14 $55.19 $52.99 $53.26 $42.45 1,460,923
2018-05-01 $54.05 $55.15 $53.90 $55.06 $43.89 1,224,809
2018-04-30 $53.58 $54.94 $53.58 $54.42 $43.38 1,017,041
2018-04-27 $53.52 $53.76 $52.71 $53.50 $42.64 594,230
2018-04-26 $52.50 $54.46 $52.17 $53.60 $42.72 701,545
2018-04-25 $52.00 $52.92 $51.40 $51.90 $41.37 907,960
2018-04-24 $53.41 $53.43 $51.96 $52.09 $41.52 548,772
2018-04-23 $53.00 $53.57 $52.62 $52.94 $42.20 264,744
2018-04-20 $53.72 $53.91 $52.83 $52.96 $42.21 388,295
2018-04-19 $52.93 $53.68 $52.93 $53.47 $42.62 393,878
2018-04-18 $54.01 $54.05 $52.75 $52.86 $42.13 445,464
2018-04-17 $54.23 $54.28 $53.29 $53.74 $42.83 1,118,258
2018-04-16 $53.19 $53.65 $52.78 $52.81 $42.09 796,187
2018-04-13 $53.77 $53.77 $52.67 $52.77 $42.06 350,292
2018-04-12 $53.17 $53.61 $52.65 $53.22 $42.42 413,594
2018-04-11 $52.27 $52.90 $52.12 $52.62 $41.94 439,931
2018-04-10 $52.93 $53.18 $52.51 $52.71 $42.01 429,403
2018-04-09 $52.69 $53.08 $51.93 $52.05 $41.49 406,626
2018-04-06 $52.39 $53.20 $52.15 $52.30 $41.69 711,074
2018-04-05 $52.49 $53.47 $52.29 $53.18 $42.39 433,256
2018-04-04 $50.48 $52.10 $50.01 $52.00 $41.45 613,040
2018-04-03 $51.98 $52.20 $51.04 $51.39 $40.96 1,051,000
2018-04-02 $52.42 $52.52 $51.18 $51.65 $41.17 818,653
2018-03-29 $51.75 $52.80 $51.56 $52.56 $41.89 519,525
2018-03-28 $51.88 $52.18 $51.23 $51.53 $41.07 757,046
2018-03-27 $52.74 $52.97 $51.44 $51.77 $41.26 782,809
2018-03-26 $51.75 $52.57 $51.05 $52.54 $41.88 828,699
2018-03-23 $52.08 $52.44 $50.68 $50.77 $40.47 779,568
2018-03-22 $53.79 $54.02 $51.79 $52.03 $41.47 1,000,707
2018-03-21 $54.34 $55.11 $54.26 $54.33 $43.30 709,323
2018-03-20 $54.61 $55.14 $54.33 $54.69 $43.59 558,001
2018-03-19 $55.81 $55.99 $54.30 $54.52 $43.46 733,937
2018-03-16 $55.46 $56.79 $55.29 $56.11 $44.72 4,724,240
2018-03-15 $56.31 $56.42 $55.36 $55.39 $44.15 1,138,642
2018-03-14 $55.90 $56.47 $55.29 $55.94 $44.59 794,133
2018-03-13 $57.00 $57.20 $55.41 $55.68 $44.38 1,623,027
2018-03-12 $56.10 $57.37 $55.55 $56.82 $45.29 1,300,828
2018-03-09 $55.15 $56.56 $55.11 $56.07 $44.69 1,676,260
2018-03-08 $54.48 $55.36 $54.02 $55.19 $43.99 866,245
2018-03-07 $53.92 $54.80 $53.51 $54.38 $43.34 803,836
2018-03-06 $54.21 $54.68 $53.22 $54.46 $43.41 1,031,981
2018-03-05 $51.67 $54.03 $51.58 $53.97 $43.02 1,303,180
2018-03-02 $52.82 $53.29 $51.52 $52.65 $41.96 1,320,915
2018-03-01 $53.70 $54.28 $52.75 $53.47 $42.62 789,888
2018-02-28 $54.26 $54.96 $53.61 $53.97 $43.02 927,510
2018-02-27 $54.50 $54.95 $54.21 $54.21 $43.21 928,298
2018-02-26 $53.54 $54.63 $53.35 $54.41 $43.37 912,966
2018-02-23 $53.52 $53.65 $53.04 $53.27 $42.46 642,684
2018-02-22 $53.69 $54.11 $53.10 $53.18 $42.39 980,910
2018-02-21 $54.80 $55.37 $53.56 $53.59 $42.71 821,730
2018-02-20 $55.00 $55.45 $54.01 $54.69 $43.59 866,682
2018-02-16 $55.50 $55.79 $55.01 $55.40 $44.16 829,047
2018-02-15 $56.63 $56.73 $55.01 $55.83 $44.50 979,082
2018-02-14 $54.34 $56.53 $54.22 $56.48 $45.02 763,806
2018-02-13 $53.92 $55.15 $53.47 $54.51 $43.45 1,143,573
2018-02-12 $54.19 $54.83 $53.41 $54.19 $43.19 1,170,651
2018-02-09 $53.50 $54.09 $52.06 $53.82 $42.90 1,060,701
2018-02-08 $57.29 $57.75 $54.23 $54.23 $41.89 1,034,792
2018-02-07 $56.76 $58.13 $56.25 $57.14 $44.14 975,871
2018-02-06 $55.40 $57.52 $54.50 $56.80 $43.88 1,744,670
2018-02-05 $57.02 $58.28 $56.00 $56.66 $43.77 1,720,577
2018-02-02 $59.11 $59.44 $57.02 $58.12 $44.90 979,537
2018-02-01 $56.78 $60.00 $56.30 $59.40 $45.89 2,086,966
2018-01-31 $57.89 $59.09 $57.78 $58.57 $45.25 1,139,997
2018-01-30 $57.45 $58.23 $57.42 $57.69 $44.57 770,523
2018-01-29 $58.90 $59.39 $57.69 $58.04 $44.84 931,825
2018-01-26 $59.77 $59.80 $58.95 $59.14 $45.69 642,843
2018-01-25 $59.45 $59.64 $58.63 $59.39 $45.88 1,101,019
2018-01-24 $59.15 $59.44 $57.44 $58.96 $45.55 1,024,841
2018-01-23 $58.74 $59.40 $58.74 $58.81 $45.43 775,775
2018-01-22 $58.02 $59.36 $57.98 $58.93 $45.52 841,246
2018-01-19 $56.50 $58.07 $56.43 $57.97 $44.78 701,666
2018-01-18 $56.90 $57.14 $56.16 $56.53 $43.67 553,109
2018-01-17 $56.70 $57.49 $55.98 $56.86 $43.92 602,397
2018-01-16 $57.43 $58.43 $55.98 $56.08 $43.32 1,012,564
2018-01-12 $57.51 $58.39 $57.40 $57.71 $44.58 565,806
2018-01-11 $56.96 $57.47 $56.63 $57.27 $44.24 550,035
2018-01-10 $56.95 $57.58 $56.48 $56.56 $43.69 602,764
2018-01-09 $56.44 $57.50 $56.43 $57.03 $44.06 615,673
2018-01-08 $57.00 $57.24 $55.81 $56.09 $43.33 850,697
2018-01-05 $55.76 $55.92 $55.51 $55.87 $43.16 921,244
2018-01-04 $54.41 $55.69 $54.41 $55.66 $43.00 1,049,710
2018-01-03 $53.49 $54.10 $52.98 $54.08 $41.78 819,776
2018-01-02 $52.79 $52.79 $52.19 $52.60 $40.63 581,436
2017-12-29 $52.17 $52.98 $52.17 $52.50 $40.56 727,918
2017-12-28 $51.54 $52.12 $51.54 $52.09 $40.24 375,606
2017-12-27 $51.32 $51.85 $51.32 $51.57 $39.84 370,033
2017-12-26 $51.16 $51.78 $51.08 $51.35 $39.67 273,028
2017-12-22 $51.10 $51.49 $50.92 $51.18 $39.54 399,291
2017-12-21 $50.00 $51.48 $50.00 $50.96 $39.37 768,735
2017-12-20 $51.66 $51.86 $50.17 $50.17 $38.76 435,218
2017-12-19 $51.52 $51.76 $51.03 $51.03 $39.42 632,853
2017-12-18 $52.09 $52.30 $51.13 $51.52 $39.80 449,028
2017-12-15 $51.25 $51.62 $51.20 $51.53 $39.81 748,583
2017-12-14 $50.98 $51.81 $50.90 $51.12 $39.49 653,133
2017-12-13 $50.80 $51.37 $50.13 $50.79 $39.24 519,071
2017-12-12 $50.76 $51.30 $50.63 $50.86 $39.29 580,649
2017-12-11 $51.49 $51.54 $50.58 $50.69 $39.16 250,593
2017-12-08 $50.40 $51.50 $50.19 $51.28 $39.61 496,334
2017-12-07 $49.80 $50.74 $49.80 $50.47 $38.99 439,483
2017-12-06 $50.07 $50.42 $49.82 $49.98 $38.61 354,746
2017-12-05 $50.58 $52.22 $50.16 $50.23 $38.80 973,479
2017-12-04 $49.98 $50.99 $49.70 $50.74 $39.20 1,292,470
2017-12-01 $49.25 $49.37 $47.77 $49.18 $37.99 382,810
2017-11-30 $49.10 $49.85 $49.06 $49.25 $38.05 470,411
2017-11-29 $48.30 $49.11 $48.17 $48.74 $37.65 417,536
2017-11-28 $47.62 $48.11 $47.48 $47.93 $37.03 560,585
2017-11-27 $47.34 $47.75 $47.25 $47.65 $36.81 373,997
2017-11-24 $47.70 $47.81 $47.41 $47.54 $36.73 142,270
2017-11-22 $47.46 $47.71 $47.33 $47.63 $36.79 270,881
2017-11-21 $47.22 $47.80 $47.22 $47.49 $36.69 480,178
2017-11-20 $46.05 $47.27 $46.05 $47.11 $36.39 338,450
2017-11-17 $45.86 $46.26 $45.41 $46.10 $35.61 530,095
2017-11-16 $46.33 $46.74 $45.92 $46.00 $35.54 405,707
2017-11-15 $45.95 $46.22 $45.58 $45.92 $35.47 806,351
2017-11-14 $47.50 $47.64 $46.49 $46.50 $35.92 606,006
2017-11-13 $47.28 $47.96 $47.27 $47.69 $36.84 322,824
2017-11-10 $48.21 $48.32 $47.29 $47.29 $36.53 472,133
2017-11-09 $47.00 $48.25 $46.90 $48.16 $37.20 648,409
2017-11-08 $46.62 $47.68 $46.46 $47.44 $36.65 760,056
2017-11-07 $47.03 $47.24 $46.29 $46.39 $35.84 352,755
2017-11-06 $46.84 $47.18 $46.77 $47.11 $36.39 502,379
2017-11-03 $46.48 $47.12 $46.33 $47.01 $36.32 624,689
2017-11-02 $47.27 $47.52 $46.72 $46.87 $35.89 951,048
2017-11-01 $47.77 $47.99 $47.37 $47.40 $36.30 487,156
2017-10-31 $47.59 $47.98 $47.48 $47.54 $36.41 892,465
2017-10-30 $46.84 $47.87 $46.84 $47.38 $36.29 1,236,320
2017-10-27 $45.98 $47.49 $45.63 $47.20 $36.15 1,047,349
2017-10-26 $45.32 $46.73 $45.32 $45.57 $34.90 1,486,509
2017-10-25 $45.69 $45.85 $44.93 $45.25 $34.65 806,119
2017-10-24 $45.77 $46.06 $45.43 $45.63 $34.94 591,168
2017-10-23 $46.00 $46.14 $45.46 $45.54 $34.88 526,566
2017-10-20 $46.00 $46.18 $45.84 $46.03 $35.25 745,215
2017-10-19 $45.57 $45.92 $45.42 $45.74 $35.03 382,995
2017-10-18 $45.80 $46.00 $45.73 $45.99 $35.22 200,967
2017-10-17 $45.97 $46.11 $45.53 $45.60 $34.92 341,429
2017-10-16 $45.50 $46.00 $45.43 $45.90 $35.15 809,883
2017-10-13 $44.91 $45.81 $44.78 $45.36 $34.74 406,555
2017-10-12 $44.91 $45.29 $44.78 $44.96 $34.43 293,981
2017-10-11 $44.80 $44.98 $44.68 $44.81 $34.32 435,395
2017-10-10 $45.01 $45.21 $44.81 $45.06 $34.51 452,135
2017-10-09 $45.53 $45.61 $44.74 $44.81 $34.32 500,119
2017-10-06 $46.00 $46.00 $45.19 $45.43 $34.79 375,394
2017-10-05 $46.01 $46.01 $45.60 $45.96 $35.20 297,707
2017-10-04 $45.53 $46.22 $45.28 $45.81 $35.08 610,086
2017-10-03 $45.06 $45.87 $44.83 $45.72 $35.01 693,154
2017-10-02 $45.22 $45.29 $44.48 $45.02 $34.48 718,095
2017-09-29 $44.95 $45.83 $44.70 $45.22 $34.63 695,103
2017-09-28 $43.98 $45.00 $43.69 $44.93 $34.41 774,483
2017-09-27 $43.76 $44.43 $43.67 $43.91 $33.63 646,775
2017-09-26 $43.53 $43.69 $43.08 $43.10 $33.01 503,676
2017-09-25 $43.07 $43.56 $43.05 $43.30 $33.16 284,814
2017-09-22 $42.95 $43.65 $42.87 $43.20 $33.08 461,345
2017-09-21 $43.24 $43.45 $42.96 $43.00 $32.93 367,144
2017-09-20 $43.07 $43.76 $42.90 $43.28 $33.15 731,290
2017-09-19 $42.45 $43.44 $42.45 $43.11 $33.01 757,615
2017-09-18 $41.78 $42.55 $41.78 $42.45 $32.51 641,922
2017-09-15 $41.44 $42.23 $41.44 $41.70 $31.94 665,712
2017-09-14 $41.56 $41.92 $41.55 $41.58 $31.84 278,334
2017-09-13 $41.57 $41.82 $41.38 $41.63 $31.88 511,586
2017-09-12 $41.87 $42.15 $41.56 $41.57 $31.84 409,193
2017-09-11 $41.05 $41.74 $41.00 $41.49 $31.77 1,279,634
2017-09-08 $40.90 $41.21 $40.62 $40.66 $31.14 740,802
2017-09-07 $41.53 $41.58 $40.50 $40.91 $31.33 1,388,772
2017-09-06 $42.08 $42.20 $41.38 $41.45 $31.74 1,028,593
2017-09-05 $42.95 $42.95 $41.39 $41.87 $32.07 555,115
2017-09-01 $42.81 $43.49 $42.75 $43.06 $32.98 492,050
2017-08-31 $42.78 $42.91 $42.43 $42.89 $32.85 707,539
2017-08-30 $42.17 $42.73 $42.02 $42.59 $32.62 671,662
2017-08-29 $42.09 $42.31 $41.87 $42.20 $32.32 793,135
2017-08-28 $42.34 $42.92 $42.30 $42.53 $32.57 761,489
2017-08-25 $42.32 $42.50 $42.11 $42.19 $32.31 640,276
2017-08-24 $42.96 $43.00 $42.11 $42.15 $32.28 596,934
2017-08-23 $42.75 $43.33 $42.73 $42.76 $32.75 631,550
2017-08-22 $42.77 $43.38 $42.77 $43.08 $32.99 601,247
2017-08-21 $42.36 $43.03 $42.30 $42.67 $32.68 644,149
2017-08-18 $42.29 $42.79 $42.20 $42.42 $32.49 733,594
2017-08-17 $43.20 $43.41 $42.28 $42.42 $32.49 542,656
2017-08-16 $43.94 $44.36 $43.38 $43.42 $33.25 349,987
2017-08-15 $44.53 $44.53 $43.70 $43.85 $33.58 525,702
2017-08-14 $43.60 $44.42 $43.50 $44.32 $33.94 860,576
2017-08-11 $42.76 $43.35 $42.72 $43.14 $33.04 807,278
2017-08-10 $44.51 $44.52 $42.79 $42.96 $32.90 1,121,665
2017-08-09 $45.03 $45.34 $44.70 $44.73 $34.26 637,872
2017-08-08 $45.73 $45.77 $45.37 $45.50 $34.85 709,219
2017-08-07 $45.50 $45.78 $45.11 $45.75 $35.04 619,387
2017-08-04 $45.84 $46.02 $45.48 $45.48 $34.83 376,499
2017-08-03 $45.65 $45.95 $45.53 $45.63 $34.94 360,516
2017-08-02 $46.54 $46.67 $45.70 $46.00 $34.91 521,795
2017-08-01 $46.97 $46.97 $46.23 $46.64 $35.40 745,442
2017-07-31 $46.42 $46.71 $46.06 $46.71 $35.45 860,604
2017-07-28 $46.21 $46.53 $45.64 $46.02 $34.93 617,222
2017-07-27 $48.74 $48.86 $45.62 $46.11 $35.00 2,064,744
2017-07-26 $48.00 $48.07 $47.67 $47.91 $36.36 800,668
2017-07-25 $48.35 $48.64 $47.78 $47.89 $36.35 703,770
2017-07-24 $47.28 $48.07 $47.28 $48.01 $36.44 1,579,737
2017-07-21 $47.02 $47.44 $46.89 $47.40 $35.98 394,573
2017-07-20 $47.04 $47.50 $46.77 $47.02 $35.69 618,947
2017-07-19 $46.94 $47.23 $46.61 $47.23 $35.85 688,437
2017-07-18 $46.87 $47.02 $46.60 $46.82 $35.54 380,641
2017-07-17 $46.25 $47.06 $45.94 $47.06 $35.72 581,304
2017-07-14 $45.91 $46.61 $45.72 $46.25 $35.10 461,529
2017-07-13 $45.74 $46.17 $45.49 $46.00 $34.91 527,433
2017-07-12 $46.48 $46.55 $45.63 $45.74 $34.72 635,204
2017-07-11 $47.11 $47.22 $46.16 $46.17 $35.04 633,977
2017-07-10 $46.50 $47.10 $46.33 $47.10 $35.75 646,291
2017-07-07 $46.73 $47.11 $46.42 $46.59 $35.36 342,145
2017-07-06 $46.59 $46.90 $46.23 $46.55 $35.33 934,297
2017-07-05 $47.29 $47.34 $46.65 $46.81 $35.53 606,201
2017-07-03 $46.59 $47.32 $46.45 $47.32 $35.92 273,356
2017-06-30 $46.71 $46.91 $46.10 $46.33 $35.16 492,662
2017-06-29 $47.47 $47.63 $46.00 $46.59 $35.36 760,409
2017-06-28 $46.76 $47.34 $46.69 $46.81 $35.53 727,173
2017-06-27 $46.02 $47.02 $45.91 $46.31 $35.15 867,267
2017-06-26 $45.80 $46.20 $45.56 $45.85 $34.80 539,930
2017-06-23 $45.63 $45.85 $45.09 $45.76 $34.73 1,544,993
2017-06-22 $45.95 $46.07 $45.54 $45.54 $34.57 303,055
2017-06-21 $45.43 $46.20 $45.43 $45.95 $34.88 602,067
2017-06-20 $45.64 $46.07 $45.47 $45.47 $34.51 559,914
2017-06-19 $45.72 $46.38 $45.40 $46.01 $34.92 701,130
2017-06-16 $44.60 $45.35 $44.52 $45.35 $34.42 629,393
2017-06-15 $44.23 $44.82 $43.99 $44.82 $34.02 710,133
2017-06-14 $44.89 $44.99 $44.24 $44.81 $34.01 751,370
2017-06-13 $45.35 $45.35 $44.50 $45.17 $34.28 557,393
2017-06-12 $44.80 $45.16 $43.95 $45.14 $34.26 667,940
2017-06-09 $44.92 $45.37 $44.50 $44.86 $34.05 673,977
2017-06-08 $44.91 $45.11 $44.50 $44.87 $34.06 761,204
2017-06-07 $45.00 $45.48 $44.65 $44.90 $34.08 398,149
2017-06-06 $44.65 $45.00 $44.38 $44.99 $34.15 470,221
2017-06-05 $44.80 $45.41 $44.75 $45.03 $34.18 997,625
2017-06-02 $45.00 $45.28 $44.65 $44.84 $34.03 533,701
2017-06-01 $44.68 $45.33 $44.56 $45.19 $34.30 668,540
2017-05-31 $44.65 $44.80 $44.04 $44.50 $33.78 625,611
2017-05-30 $45.00 $45.07 $44.60 $44.62 $33.87 650,749
2017-05-26 $44.21 $45.04 $44.13 $44.96 $34.13 585,155
2017-05-25 $44.17 $44.61 $44.02 $44.38 $33.68 424,418
2017-05-24 $44.08 $44.17 $43.58 $43.94 $33.35 577,879
2017-05-23 $43.99 $44.15 $43.48 $43.91 $33.33 590,835
2017-05-22 $44.48 $44.71 $44.05 $44.16 $33.52 404,253
2017-05-19 $43.81 $44.62 $43.61 $44.20 $33.55 450,454
2017-05-18 $43.34 $43.70 $42.86 $43.56 $33.06 1,077,098
2017-05-17 $44.22 $44.61 $43.53 $43.53 $33.04 753,287
2017-05-16 $45.59 $45.69 $44.91 $45.31 $34.39 782,381
2017-05-15 $44.60 $45.74 $44.60 $45.55 $34.57 558,740
2017-05-12 $44.51 $44.77 $44.36 $44.63 $33.87 598,503
2017-05-11 $44.49 $44.85 $44.30 $44.65 $33.89 784,324
2017-05-10 $43.71 $44.73 $43.63 $44.55 $33.81 1,032,422
2017-05-09 $43.28 $43.74 $43.28 $43.70 $33.17 597,172
2017-05-08 $42.73 $43.30 $42.64 $43.12 $32.73 1,193,699
2017-05-05 $43.17 $43.34 $42.75 $42.86 $32.53 1,225,385
2017-05-04 $44.00 $44.04 $43.11 $43.15 $32.75 1,103,843
2017-05-03 $43.39 $44.30 $43.06 $44.17 $33.21 1,663,190
2017-05-02 $43.09 $43.59 $42.43 $43.40 $32.63 1,980,702
2017-05-01 $43.05 $43.71 $42.94 $43.11 $32.41 1,355,393
2017-04-28 $43.27 $43.46 $42.68 $42.94 $32.29 1,992,116
2017-04-27 $44.98 $45.85 $42.81 $43.17 $32.46 4,884,325
2017-04-26 $44.64 $44.80 $44.19 $44.30 $33.31 1,410,329
2017-04-25 $45.58 $45.68 $44.54 $44.54 $33.49 1,055,130
2017-04-24 $45.61 $46.09 $45.13 $45.16 $33.95 1,470,848
2017-04-21 $46.00 $46.11 $44.47 $44.76 $33.65 2,113,305
2017-04-20 $46.00 $46.29 $45.78 $46.03 $34.61 721,054
2017-04-19 $45.18 $46.70 $45.15 $45.85 $34.47 969,102
2017-04-18 $45.01 $45.23 $44.43 $45.09 $33.90 627,597
2017-04-17 $44.89 $45.32 $44.68 $45.27 $34.04 718,227
2017-04-13 $44.75 $45.14 $44.36 $44.61 $33.54 712,592
2017-04-12 $45.95 $45.95 $44.75 $44.90 $33.76 907,290
2017-04-11 $45.54 $46.03 $45.02 $45.95 $34.55 812,880
2017-04-10 $45.32 $45.93 $45.32 $45.77 $34.41 797,969
2017-04-07 $45.13 $45.68 $45.04 $45.40 $34.13 634,903
2017-04-06 $44.58 $45.76 $44.51 $45.54 $34.24 903,192
2017-04-05 $45.54 $45.71 $44.45 $44.53 $33.48 870,920
2017-04-04 $45.22 $45.67 $45.15 $45.23 $34.01 747,973
2017-04-03 $45.99 $45.99 $45.11 $45.59 $34.28 711,844
2017-03-31 $45.70 $46.12 $45.25 $45.99 $34.58 756,896
2017-03-30 $45.38 $45.98 $45.32 $45.85 $34.47 976,805
2017-03-29 $45.29 $45.52 $44.82 $45.42 $34.15 393,941
2017-03-28 $44.60 $45.62 $44.60 $45.43 $34.16 712,970
2017-03-27 $44.21 $44.99 $44.11 $44.78 $33.67 831,390
2017-03-24 $45.00 $45.91 $44.83 $45.01 $33.84 880,227
2017-03-23 $44.87 $45.50 $44.76 $45.12 $33.92 835,689
2017-03-22 $43.84 $44.81 $43.51 $44.61 $33.54 701,492
2017-03-21 $45.40 $45.44 $43.72 $43.99 $33.07 1,438,894
2017-03-20 $45.03 $45.67 $44.72 $45.04 $33.86 904,720
2017-03-17 $45.94 $45.96 $44.52 $45.25 $34.02 7,981,547
2017-03-16 $46.32 $47.09 $45.79 $45.96 $34.56 1,125,840
2017-03-15 $45.65 $46.33 $45.63 $45.92 $34.53 1,640,868
2017-03-14 $45.50 $45.75 $45.00 $45.51 $34.22 1,089,993
2017-03-13 $44.02 $45.75 $43.86 $45.71 $34.37 2,966,764
2017-03-10 $43.72 $43.80 $43.16 $43.59 $32.77 656,252
2017-03-09 $43.09 $43.74 $42.90 $43.37 $32.61 570,840
2017-03-08 $43.03 $43.62 $42.88 $42.92 $32.27 573,673
2017-03-07 $42.55 $43.31 $42.44 $43.03 $32.35 471,936
2017-03-06 $42.74 $42.93 $42.55 $42.58 $32.01 250,582
2017-03-03 $42.57 $43.20 $42.57 $43.01 $32.34 433,875
2017-03-02 $43.63 $43.78 $42.76 $43.07 $32.38 654,439
2017-03-01 $43.40 $44.20 $43.35 $44.09 $33.15 930,904
2017-02-28 $42.95 $43.32 $42.60 $43.06 $32.38 744,762
2017-02-27 $42.44 $43.21 $42.41 $43.04 $32.36 824,034
2017-02-24 $42.29 $42.43 $42.03 $42.41 $31.89 940,372
2017-02-23 $43.07 $43.07 $42.54 $42.58 $32.01 504,342
2017-02-22 $43.27 $43.33 $42.33 $43.04 $32.36 1,858,923
2017-02-21 $43.71 $43.80 $43.20 $43.37 $32.61 570,157
2017-02-17 $43.59 $43.59 $43.24 $43.41 $32.64 840,169
2017-02-16 $43.75 $44.05 $43.42 $43.59 $32.77 646,127
2017-02-15 $43.71 $44.31 $43.57 $43.93 $33.03 764,084
2017-02-14 $43.30 $43.86 $43.15 $43.71 $32.86 500,826
2017-02-13 $43.34 $43.60 $43.14 $43.40 $32.63 384,073
2017-02-10 $42.90 $43.45 $42.85 $43.21 $32.49 446,828
2017-02-09 $42.26 $43.09 $41.93 $42.98 $32.32 535,171
2017-02-08 $43.68 $43.84 $43.50 $43.64 $31.65 931,151
2017-02-07 $44.00 $44.19 $43.40 $43.76 $31.74 761,848
2017-02-06 $43.26 $44.35 $43.26 $43.92 $31.85 792,546
2017-02-03 $43.61 $43.92 $43.18 $43.47 $31.52 861,285
2017-02-02 $43.91 $44.00 $41.63 $43.14 $31.29 1,533,758
2017-02-01 $42.87 $43.29 $42.58 $43.04 $31.21 1,051,263
2017-01-31 $41.45 $42.49 $41.30 $42.48 $30.81 911,495
2017-01-30 $41.64 $41.73 $41.18 $41.47 $30.07 1,340,791
2017-01-27 $41.88 $42.13 $41.57 $41.76 $30.28 692,840
2017-01-26 $41.43 $42.02 $41.26 $42.01 $30.47 699,983
2017-01-25 $41.51 $41.89 $40.95 $41.33 $29.97 749,421
2017-01-24 $40.74 $41.56 $40.70 $41.00 $29.73 725,747
2017-01-23 $40.65 $41.18 $40.63 $40.74 $29.54 779,230
2017-01-20 $40.86 $41.02 $40.37 $40.61 $29.45 889,039
2017-01-19 $41.40 $41.40 $40.70 $40.92 $29.68 514,400
2017-01-18 $40.95 $41.43 $40.65 $41.39 $30.02 602,395
2017-01-17 $40.78 $41.22 $40.49 $40.70 $29.52 748,557
2017-01-13 $41.09 $41.48 $41.00 $41.09 $29.80 343,615
2017-01-12 $40.48 $40.98 $40.25 $40.80 $29.59 707,179
2017-01-11 $40.56 $40.83 $40.22 $40.65 $29.48 1,167,646
2017-01-10 $41.23 $41.27 $40.60 $40.65 $29.48 1,197,243
2017-01-09 $40.58 $41.27 $40.56 $41.01 $29.74 630,457
2017-01-06 $41.61 $41.74 $40.72 $41.00 $29.73 1,221,447
2017-01-05 $42.13 $42.60 $41.51 $41.59 $30.16 1,215,194
2017-01-04 $41.79 $42.68 $41.54 $42.63 $30.92 649,795
2017-01-03 $41.45 $41.73 $40.92 $41.64 $30.20 505,555
2016-12-30 $41.14 $41.16 $40.75 $41.09 $29.80 525,165
2016-12-29 $40.71 $41.05 $40.53 $40.99 $29.73 576,857
2016-12-28 $41.39 $41.39 $40.75 $40.81 $29.60 1,070,376
2016-12-27 $41.66 $41.89 $41.34 $41.38 $30.01 366,793
2016-12-23 $41.40 $41.72 $41.25 $41.67 $30.22 533,883
2016-12-22 $42.09 $42.11 $41.14 $41.46 $30.07 539,180
2016-12-21 $41.89 $42.19 $41.83 $42.07 $30.51 809,160
2016-12-20 $41.33 $42.31 $41.33 $42.18 $30.59 713,165
2016-12-19 $41.14 $41.53 $40.89 $41.33 $29.97 585,296
2016-12-16 $41.28 $41.79 $40.86 $41.24 $29.91 820,451
2016-12-15 $41.17 $41.42 $40.78 $41.28 $29.94 1,108,873
2016-12-14 $41.81 $42.47 $40.87 $41.04 $29.76 1,492,897
2016-12-13 $41.83 $42.90 $41.00 $42.40 $30.75 1,466,090
2016-12-12 $43.01 $43.10 $42.20 $42.39 $30.74 685,024
2016-12-09 $43.78 $43.89 $42.98 $43.01 $31.19 687,439
2016-12-08 $43.53 $44.07 $43.14 $43.92 $31.85 946,999
2016-12-07 $43.60 $43.84 $43.07 $43.58 $31.60 906,510
2016-12-06 $43.00 $43.86 $42.32 $43.75 $31.73 1,653,574
2016-12-05 $41.59 $42.73 $41.36 $42.64 $30.92 1,595,206
2016-12-02 $40.80 $41.60 $40.63 $41.47 $30.07 2,052,385
2016-12-01 $39.56 $41.13 $39.12 $41.02 $29.75 3,262,746
2016-11-30 $39.26 $39.42 $38.68 $38.85 $28.17 1,111,729
2016-11-29 $38.86 $39.04 $38.46 $38.74 $28.09 809,625
2016-11-28 $39.72 $39.95 $38.50 $38.86 $28.18 1,029,441
2016-11-25 $40.14 $40.19 $39.91 $40.06 $29.05 180,842
2016-11-23 $40.49 $40.51 $39.95 $40.05 $29.04 635,946
2016-11-22 $40.17 $40.62 $40.04 $40.49 $29.36 988,841
2016-11-21 $40.21 $40.35 $39.56 $40.04 $29.04 2,321,898
2016-11-18 $39.98 $40.39 $39.86 $39.88 $28.92 818,221
2016-11-17 $39.76 $40.34 $39.61 $40.06 $29.05 446,830
2016-11-16 $39.53 $39.91 $39.21 $39.73 $28.81 586,153
2016-11-15 $39.25 $40.00 $38.57 $39.97 $28.99 1,117,773
2016-11-14 $38.46 $39.61 $38.46 $39.54 $28.67 1,220,822
2016-11-11 $38.19 $38.39 $37.37 $38.24 $27.73 1,695,613
2016-11-10 $39.39 $40.39 $38.17 $38.29 $27.77 2,757,791
2016-11-09 $38.29 $39.30 $37.94 $38.76 $28.11 1,722,655
2016-11-08 $38.19 $38.53 $37.82 $38.39 $27.84 652,150
2016-11-07 $38.89 $39.16 $38.28 $38.48 $27.91 741,740
2016-11-04 $37.91 $38.17 $37.40 $37.98 $27.54 881,934
2016-11-03 $37.21 $38.10 $37.16 $38.03 $27.58 1,189,157
2016-11-02 $36.90 $37.64 $36.78 $37.30 $26.78 1,262,806
2016-11-01 $36.80 $37.50 $36.59 $36.90 $26.50 1,446,471
2016-10-31 $37.48 $37.48 $36.40 $36.46 $26.18 1,002,960
2016-10-28 $37.64 $37.98 $36.67 $37.04 $26.60 782,182
2016-10-27 $37.54 $38.21 $36.96 $37.21 $26.72 1,964,631
2016-10-26 $36.06 $36.77 $35.87 $36.76 $26.39 729,490
2016-10-25 $35.81 $36.12 $35.51 $36.07 $25.90 1,033,520
2016-10-24 $36.44 $36.83 $35.80 $35.87 $25.76 607,451
2016-10-21 $35.36 $36.07 $35.18 $36.03 $25.87 472,332
2016-10-20 $35.44 $35.99 $35.35 $35.45 $25.45 526,246
2016-10-19 $34.99 $35.64 $34.83 $35.60 $25.56 492,647
2016-10-18 $34.84 $34.85 $34.35 $34.75 $24.95 377,125
2016-10-17 $34.44 $34.56 $34.14 $34.18 $24.54 292,832
2016-10-14 $34.74 $34.95 $34.35 $34.37 $24.68 287,715
2016-10-13 $34.05 $34.50 $33.48 $34.34 $24.66 1,065,633
2016-10-12 $34.69 $35.07 $34.45 $34.46 $24.74 645,850
2016-10-11 $35.48 $35.72 $34.58 $34.91 $25.07 664,312
2016-10-10 $35.70 $36.12 $35.44 $35.45 $25.45 689,340
2016-10-07 $35.98 $35.98 $35.40 $35.67 $25.61 270,555
2016-10-06 $35.95 $36.09 $35.38 $35.89 $25.77 449,901
2016-10-05 $36.09 $36.54 $35.93 $35.98 $25.83 970,502
2016-10-04 $35.71 $36.24 $35.44 $35.95 $25.81 758,775
2016-10-03 $36.04 $36.52 $35.38 $35.51 $25.50 1,168,042
2016-09-30 $35.71 $36.62 $35.53 $36.36 $26.11 1,945,627
2016-09-29 $36.10 $36.23 $34.90 $35.21 $25.28 632,225
2016-09-28 $36.26 $36.32 $35.67 $36.04 $25.88 953,877
2016-09-27 $35.66 $36.19 $35.58 $36.01 $25.86 498,228
2016-09-26 $36.17 $36.45 $35.69 $35.98 $25.83 688,052
2016-09-23 $36.19 $36.86 $36.19 $36.64 $26.31 639,034
2016-09-22 $36.77 $36.94 $36.19 $36.57 $26.26 539,636
2016-09-21 $36.30 $36.73 $35.91 $36.44 $26.17 699,785
2016-09-20 $36.47 $36.59 $35.91 $35.94 $25.81 373,840
2016-09-19 $36.40 $36.86 $36.14 $36.50 $26.21 397,177
2016-09-16 $36.23 $36.40 $35.93 $36.05 $25.89 472,490
2016-09-15 $35.88 $36.95 $35.88 $36.70 $26.35 305,437
2016-09-14 $35.86 $36.27 $35.57 $35.93 $25.80 384,693
2016-09-13 $36.21 $36.57 $35.64 $35.86 $25.75 863,312
2016-09-12 $36.37 $37.10 $35.80 $36.94 $26.52 611,079
2016-09-09 $37.65 $37.80 $36.49 $36.80 $26.42 726,125
2016-09-08 $37.34 $38.19 $37.27 $37.91 $27.22 614,886
2016-09-07 $36.71 $37.43 $36.65 $37.38 $26.84 483,183
2016-09-06 $37.48 $37.50 $36.59 $36.73 $26.37 654,264
2016-09-02 $37.11 $37.35 $36.61 $37.33 $26.80 523,793
2016-09-01 $37.22 $37.50 $36.39 $36.80 $26.42 691,607
2016-08-31 $37.15 $37.60 $36.52 $37.03 $26.59 576,101
2016-08-30 $36.82 $37.34 $36.64 $37.19 $26.70 763,959
2016-08-29 $36.57 $37.36 $36.56 $36.70 $26.35 961,395
2016-08-26 $36.97 $37.31 $36.43 $36.60 $26.28 625,652
2016-08-25 $37.02 $37.13 $36.59 $36.79 $26.42 345,495
2016-08-24 $37.45 $37.88 $36.83 $37.01 $26.57 697,647
2016-08-23 $37.32 $37.98 $37.25 $37.61 $27.01 1,329,158
2016-08-22 $36.85 $37.48 $36.70 $36.93 $26.52 680,189
2016-08-19 $36.48 $37.32 $36.45 $37.00 $26.57 607,194
2016-08-18 $35.83 $36.72 $35.83 $36.64 $26.31 744,047
2016-08-17 $36.08 $36.57 $35.79 $35.96 $25.82 450,639
2016-08-16 $35.58 $36.41 $35.58 $36.16 $25.96 792,854
2016-08-15 $35.54 $36.13 $35.46 $35.86 $25.75 682,777
2016-08-12 $35.09 $35.75 $35.04 $35.45 $25.45 497,265
2016-08-11 $35.32 $35.69 $35.10 $35.27 $25.32 688,894
2016-08-10 $34.93 $35.30 $34.54 $35.20 $25.27 864,179
2016-08-09 $34.68 $35.12 $34.64 $34.87 $25.04 732,959
2016-08-08 $34.54 $34.75 $34.31 $34.74 $24.94 958,230
2016-08-05 $34.55 $34.94 $34.31 $34.35 $24.66 463,317
2016-08-04 $33.89 $34.22 $33.77 $34.07 $24.46 587,016
2016-08-03 $33.57 $34.72 $33.42 $34.25 $24.32 921,401
2016-08-02 $35.22 $35.25 $33.66 $33.75 $23.97 861,111
2016-08-01 $35.50 $35.70 $34.64 $35.16 $24.97 1,322,012
2016-07-29 $34.39 $35.83 $34.13 $35.74 $25.38 1,101,834
2016-07-28 $32.93 $34.72 $32.53 $34.50 $24.50 1,740,169
2016-07-27 $33.50 $33.70 $33.28 $33.41 $23.72 1,242,270
2016-07-26 $33.50 $34.04 $33.48 $33.67 $23.91 876,240
2016-07-25 $33.88 $34.19 $33.27 $33.50 $23.79 651,080
2016-07-22 $33.09 $33.75 $33.01 $33.57 $23.84 497,000
2016-07-21 $33.18 $33.57 $32.91 $33.13 $23.53 643,621
2016-07-20 $33.55 $33.55 $32.46 $32.87 $23.34 1,473,923
2016-07-19 $33.55 $33.87 $32.85 $32.95 $23.40 871,443
2016-07-18 $32.83 $34.11 $32.83 $33.88 $24.06 733,085
2016-07-15 $32.58 $32.88 $32.25 $32.77 $23.27 661,099
2016-07-14 $32.49 $32.69 $31.84 $32.43 $23.03 999,726
2016-07-13 $32.22 $32.56 $31.34 $31.81 $22.59 934,303
2016-07-12 $31.60 $32.68 $31.55 $32.09 $22.79 1,410,165
2016-07-11 $30.74 $31.67 $30.65 $31.05 $22.05 1,048,992
2016-07-08 $30.71 $30.89 $30.32 $30.54 $21.69 679,662
2016-07-07 $29.40 $30.87 $29.40 $30.24 $21.47 1,866,205
2016-07-06 $29.12 $29.65 $28.85 $29.39 $20.87 1,139,861
2016-07-05 $29.25 $29.67 $28.88 $29.54 $20.98 1,505,718
2016-07-01 $29.61 $30.10 $29.50 $29.92 $21.25 910,669
2016-06-30 $29.59 $30.07 $29.21 $29.78 $21.15 1,348,297
2016-06-29 $28.53 $29.61 $27.63 $29.53 $20.97 2,091,391
2016-06-28 $27.93 $28.91 $27.47 $28.11 $19.96 4,078,745
2016-06-27 $30.41 $30.60 $26.21 $27.00 $19.17 4,548,663
2016-06-24 $32.50 $32.67 $30.67 $31.21 $22.16 4,982,419
2016-06-23 $34.09 $34.95 $34.09 $34.94 $24.81 606,745
2016-06-22 $33.29 $33.75 $33.21 $33.49 $23.78 719,980
2016-06-21 $33.79 $34.14 $33.22 $33.22 $23.59 1,039,657
2016-06-20 $34.09 $34.98 $33.84 $33.84 $24.03 932,568
2016-06-17 $32.82 $33.65 $32.82 $33.20 $23.58 884,542
2016-06-16 $32.51 $32.96 $32.00 $32.85 $23.33 534,719
2016-06-15 $31.93 $33.50 $31.91 $32.98 $23.42 974,842
2016-06-14 $32.59 $32.97 $31.36 $31.65 $22.48 1,124,938
2016-06-13 $32.74 $33.50 $32.58 $32.76 $23.26 538,866
2016-06-10 $33.16 $33.45 $32.81 $33.03 $23.45 510,150
2016-06-09 $33.85 $34.25 $33.46 $33.53 $23.81 555,171
2016-06-08 $34.10 $34.89 $34.05 $34.21 $24.29 679,770
2016-06-07 $34.65 $34.89 $34.11 $34.11 $24.22 540,674
2016-06-06 $34.48 $35.00 $34.11 $34.61 $24.58 451,347
2016-06-03 $33.96 $34.44 $33.40 $34.36 $24.40 865,525
2016-06-02 $34.55 $34.69 $34.24 $34.56 $24.54 333,681
2016-06-01 $34.82 $35.09 $34.16 $34.85 $24.75 582,789
2016-05-31 $35.20 $35.51 $34.96 $35.18 $24.98 1,436,508
2016-05-27 $34.65 $35.19 $34.47 $35.14 $24.95 544,208
2016-05-26 $35.09 $35.09 $34.47 $34.68 $24.63 409,510
2016-05-25 $34.88 $35.18 $34.63 $35.03 $24.88 655,398
2016-05-24 $33.78 $34.77 $33.57 $34.61 $24.58 728,442
2016-05-23 $34.07 $34.07 $33.16 $33.45 $23.75 832,215
2016-05-20 $33.79 $34.12 $33.55 $34.01 $24.15 824,492
2016-05-19 $33.80 $33.92 $33.09 $33.51 $23.80 1,095,956
2016-05-18 $33.47 $34.44 $33.42 $34.17 $24.26 667,798
2016-05-17 $33.29 $34.07 $33.04 $33.58 $23.85 638,540
2016-05-16 $32.94 $33.61 $32.84 $33.28 $23.63 476,199
2016-05-13 $33.37 $34.17 $32.77 $32.84 $23.32 763,684
2016-05-12 $34.24 $34.48 $33.46 $33.65 $23.90 687,501
2016-05-11 $34.45 $35.03 $34.01 $34.01 $24.15 784,422
2016-05-10 $33.84 $34.80 $33.69 $34.68 $24.63 551,868
2016-05-09 $33.71 $33.93 $33.33 $33.50 $23.79 588,475
2016-05-06 $33.68 $34.07 $33.59 $33.78 $23.99 863,971
2016-05-05 $34.44 $34.49 $33.82 $33.84 $24.03 745,312
2016-05-04 $34.19 $35.08 $33.87 $34.29 $24.35 852,317
2016-05-03 $35.08 $35.19 $34.26 $34.64 $24.60 927,323
2016-05-02 $36.26 $36.61 $35.44 $35.57 $25.26 1,314,099
2016-04-29 $36.47 $36.54 $35.75 $36.05 $25.60 921,003
2016-04-28 $37.30 $37.80 $36.60 $36.74 $25.82 768,999
2016-04-27 $37.01 $37.62 $36.66 $37.43 $26.30 825,487
2016-04-26 $36.65 $37.17 $36.29 $37.12 $26.08 947,051
2016-04-25 $37.03 $37.03 $35.65 $36.46 $25.62 1,250,164
2016-04-22 $38.73 $39.09 $37.04 $37.31 $26.22 1,332,371
2016-04-21 $38.49 $39.35 $37.90 $38.75 $27.23 1,872,623
2016-04-20 $38.82 $39.77 $38.45 $39.56 $27.80 977,235
2016-04-19 $38.51 $39.02 $38.34 $38.97 $27.38 547,607
2016-04-18 $37.46 $38.64 $37.46 $38.21 $26.85 684,141
2016-04-15 $37.80 $38.12 $37.59 $37.90 $26.63 687,242
2016-04-14 $37.60 $38.67 $37.41 $37.93 $26.65 821,843
2016-04-13 $36.11 $38.04 $36.11 $37.74 $26.52 1,077,508
2016-04-12 $34.86 $35.75 $34.76 $35.49 $24.94 920,802
2016-04-11 $34.90 $35.26 $34.49 $34.67 $24.36 827,792
2016-04-08 $35.87 $35.96 $34.31 $34.71 $24.39 1,069,040
2016-04-07 $37.16 $37.26 $35.37 $35.45 $24.91 762,975
2016-04-06 $37.07 $37.92 $36.75 $37.61 $26.43 749,478
2016-04-05 $37.82 $37.92 $36.11 $36.82 $25.87 1,299,786
2016-04-04 $39.47 $39.63 $38.37 $38.46 $27.03 634,968
2016-04-01 $38.29 $39.66 $38.06 $39.65 $27.86 737,682
2016-03-31 $39.76 $39.91 $38.77 $38.80 $27.26 571,115
2016-03-30 $39.23 $40.53 $39.10 $39.90 $28.04 683,094
2016-03-29 $37.97 $39.13 $37.51 $38.93 $27.36 937,446
2016-03-28 $38.21 $38.66 $37.79 $38.22 $26.86 515,937
2016-03-24 $37.93 $38.27 $37.33 $38.18 $26.83 955,661
2016-03-23 $39.77 $39.95 $38.47 $38.55 $27.09 479,040
2016-03-22 $39.24 $40.55 $38.82 $39.89 $28.03 750,427
2016-03-21 $40.03 $40.58 $39.29 $39.79 $27.96 720,869
2016-03-18 $39.87 $40.70 $39.76 $40.15 $28.21 1,662,560
2016-03-17 $37.38 $39.87 $37.34 $39.56 $27.80 910,995
2016-03-16 $36.55 $37.68 $36.55 $37.40 $26.28 727,422
2016-03-15 $37.42 $37.63 $36.43 $36.74 $25.82 1,130,060
2016-03-14 $38.83 $39.25 $37.69 $37.99 $26.70 1,193,029
2016-03-11 $38.12 $39.32 $38.06 $39.22 $27.56 1,038,385
2016-03-10 $38.11 $38.21 $37.47 $37.80 $26.56 1,052,626
2016-03-09 $37.20 $37.71 $36.98 $37.69 $26.48 765,699
2016-03-08 $36.92 $37.18 $36.49 $37.05 $26.04 875,001
2016-03-07 $36.75 $37.36 $36.58 $37.27 $26.19 1,127,363
2016-03-04 $37.37 $38.40 $36.57 $37.30 $26.21 1,325,693
2016-03-03 $37.01 $37.54 $36.52 $37.28 $26.20 1,110,546
2016-03-02 $36.81 $37.26 $35.76 $36.95 $25.96 1,002,278
2016-03-01 $35.55 $37.36 $35.18 $37.34 $26.24 1,406,807
2016-02-29 $34.43 $35.25 $33.80 $35.18 $24.72 1,358,326
2016-02-26 $33.04 $34.46 $32.78 $34.30 $24.10 948,604
2016-02-25 $32.34 $32.92 $31.87 $32.50 $22.84 515,054
2016-02-24 $31.90 $32.60 $31.04 $32.34 $22.73 909,412
2016-02-23 $32.81 $32.87 $32.19 $32.40 $22.77 895,852
2016-02-22 $32.08 $32.84 $31.94 $32.82 $23.06 604,316
2016-02-19 $31.07 $31.64 $30.77 $31.46 $22.11 750,851
2016-02-18 $32.50 $32.60 $31.43 $31.43 $22.09 1,433,207
2016-02-17 $32.26 $33.37 $32.26 $32.50 $22.84 1,567,981
2016-02-16 $32.00 $32.39 $31.41 $31.94 $22.44 1,394,953
2016-02-12 $30.76 $31.74 $30.61 $31.47 $22.11 1,171,332
2016-02-11 $29.27 $30.54 $29.26 $30.08 $21.14 1,008,411
2016-02-10 $31.00 $31.47 $30.39 $30.42 $21.38 1,382,524
2016-02-09 $31.29 $32.09 $30.31 $30.48 $21.42 1,723,949
2016-02-08 $32.47 $33.48 $31.68 $33.24 $22.23 1,796,993
2016-02-05 $33.62 $34.75 $32.56 $32.91 $22.01 1,298,398
2016-02-04 $31.99 $34.59 $31.75 $33.73 $22.56 2,296,745
2016-02-03 $34.06 $34.16 $30.57 $31.98 $21.39 3,165,141
2016-02-02 $37.26 $37.26 $33.16 $33.31 $22.27 1,944,640
2016-02-01 $35.51 $36.32 $34.89 $36.06 $24.11 579,572
2016-01-29 $34.71 $35.99 $34.51 $35.99 $24.07 821,115
2016-01-28 $35.48 $35.66 $34.27 $34.46 $23.04 550,258
2016-01-27 $35.31 $35.85 $34.71 $34.95 $23.37 642,765
2016-01-26 $35.38 $35.97 $34.99 $35.40 $23.67 945,157
2016-01-25 $35.60 $36.08 $34.79 $35.13 $23.49 664,745
2016-01-22 $35.19 $36.11 $34.99 $36.09 $24.13 715,513
2016-01-21 $34.75 $34.94 $33.65 $34.21 $22.88 805,313
2016-01-20 $33.90 $35.50 $33.51 $34.89 $23.33 1,538,503
2016-01-19 $35.25 $35.68 $34.25 $34.72 $23.22 1,326,129
2016-01-15 $32.30 $34.58 $32.30 $34.48 $23.06 2,009,700
2016-01-14 $33.62 $35.20 $32.02 $35.02 $23.42 2,747,945
2016-01-13 $35.35 $36.05 $33.01 $33.24 $22.23 2,991,622
2016-01-12 $35.67 $37.56 $34.92 $35.51 $23.75 2,396,760
2016-01-11 $38.12 $38.81 $35.86 $36.47 $24.39 2,017,230
2016-01-08 $39.15 $39.78 $37.43 $37.48 $25.06 1,663,743
2016-01-07 $40.44 $40.55 $38.81 $39.04 $26.11 1,511,673
2016-01-06 $42.56 $42.61 $41.59 $41.75 $27.92 835,297
2016-01-05 $44.50 $44.90 $43.25 $43.49 $29.08 668,614
2016-01-04 $43.73 $44.62 $43.32 $44.51 $29.76 738,025
2015-12-31 $44.76 $45.46 $44.63 $45.01 $30.10 534,956
2015-12-30 $45.83 $46.11 $45.36 $45.38 $30.35 388,373
2015-12-29 $46.24 $46.45 $45.37 $46.01 $30.77 482,427
2015-12-28 $46.22 $46.33 $45.29 $45.67 $30.54 377,316
2015-12-24 $46.58 $46.69 $46.07 $46.39 $31.02 110,057
2015-12-23 $45.38 $46.60 $45.03 $46.58 $31.15 674,390
2015-12-22 $44.75 $45.35 $44.22 $45.28 $30.28 426,561
2015-12-21 $45.50 $45.60 $44.12 $44.64 $29.85 763,116
2015-12-18 $45.57 $45.78 $44.16 $44.88 $30.01 1,720,547
2015-12-17 $47.41 $47.77 $45.66 $45.95 $30.73 1,345,612
2015-12-16 $45.31 $47.87 $44.76 $47.41 $31.70 1,434,994
2015-12-15 $41.92 $44.88 $41.76 $44.68 $29.88 966,456
2015-12-14 $42.74 $43.50 $41.19 $41.47 $27.73 1,121,166
2015-12-11 $44.10 $44.69 $42.73 $42.75 $28.59 920,445
2015-12-10 $44.95 $45.79 $44.91 $44.99 $30.08 644,681
2015-12-09 $45.21 $46.37 $44.79 $44.81 $29.96 884,886
2015-12-08 $46.15 $46.72 $44.61 $45.71 $30.57 1,666,227
2015-12-07 $45.85 $45.98 $44.87 $44.92 $30.04 408,099
2015-12-04 $45.02 $46.18 $44.84 $46.14 $30.85 615,992
2015-12-03 $45.79 $46.06 $45.04 $45.09 $30.15 798,955
2015-12-02 $46.46 $46.63 $45.23 $45.40 $30.36 853,155
2015-12-01 $46.24 $46.68 $46.02 $46.44 $31.05 895,657
2015-11-30 $46.90 $46.99 $46.44 $46.47 $31.07 580,400
2015-11-27 $46.48 $46.93 $46.25 $46.87 $31.34 455,347
2015-11-25 $46.21 $46.73 $45.66 $46.69 $31.22 426,209
2015-11-24 $45.11 $46.06 $44.97 $45.94 $30.72 572,431
2015-11-23 $44.99 $45.65 $44.77 $45.63 $30.51 811,797
2015-11-20 $44.61 $44.93 $44.47 $44.89 $30.02 532,950
2015-11-19 $45.42 $45.95 $44.00 $44.13 $29.51 1,066,733
2015-11-18 $43.81 $45.72 $43.66 $45.72 $30.57 1,438,543
2015-11-17 $43.15 $43.64 $41.94 $42.71 $28.56 1,454,272
2015-11-16 $43.45 $44.03 $42.51 $42.94 $28.71 901,941
2015-11-13 $42.50 $43.80 $42.20 $43.73 $29.24 692,429
2015-11-12 $43.95 $44.20 $42.78 $42.89 $28.68 861,477
2015-11-11 $45.32 $45.42 $44.50 $44.56 $29.80 1,053,593
2015-11-10 $45.48 $45.81 $44.81 $44.94 $30.05 827,155
2015-11-09 $47.86 $47.86 $45.41 $45.93 $30.71 789,645
2015-11-06 $48.84 $48.95 $47.27 $47.94 $32.06 1,261,287
2015-11-05 $48.08 $49.11 $48.03 $49.01 $32.77 593,717
2015-11-04 $48.71 $49.20 $47.79 $47.85 $32.00 540,111
2015-11-03 $48.74 $49.50 $48.38 $48.64 $32.53 766,817
2015-11-02 $46.16 $49.57 $45.94 $49.40 $33.03 1,345,718
2015-10-30 $46.90 $46.90 $45.87 $46.32 $30.97 709,704
2015-10-29 $47.75 $48.25 $46.48 $46.68 $31.21 892,860
2015-10-28 $47.33 $48.65 $47.18 $48.43 $32.14 1,002,407
2015-10-27 $48.37 $48.81 $47.25 $47.34 $31.42 838,530
2015-10-26 $48.59 $48.92 $48.28 $48.85 $32.42 604,493
2015-10-23 $48.61 $48.96 $47.66 $48.73 $32.34 1,103,551
2015-10-22 $46.24 $48.39 $46.13 $47.66 $31.63 1,111,260
2015-10-21 $46.49 $46.93 $45.11 $45.24 $30.03 886,261
2015-10-20 $46.85 $47.16 $46.44 $46.45 $30.83 818,770
2015-10-19 $45.98 $46.93 $45.74 $46.86 $31.10 850,215
2015-10-16 $45.96 $46.71 $45.71 $46.47 $30.84 822,421
2015-10-15 $45.99 $46.66 $45.55 $45.94 $30.49 1,127,165
2015-10-14 $45.76 $46.62 $45.36 $45.62 $30.28 1,177,101
2015-10-13 $46.94 $47.64 $45.89 $45.95 $30.50 1,139,366
2015-10-12 $47.33 $47.87 $47.01 $47.66 $31.63 1,085,078
2015-10-09 $46.56 $47.44 $45.70 $47.30 $31.39 1,412,085
2015-10-08 $45.20 $46.76 $45.20 $46.53 $30.88 956,517
2015-10-07 $44.04 $45.84 $44.04 $45.79 $30.39 1,133,477
2015-10-06 $44.80 $45.66 $43.40 $43.56 $28.91 1,337,599
2015-10-05 $45.04 $45.87 $44.62 $45.16 $29.97 1,950,081
2015-10-02 $41.73 $44.20 $41.54 $44.13 $29.29 1,017,656
2015-10-01 $43.29 $44.23 $41.79 $42.83 $28.43 970,556
2015-09-30 $42.80 $43.45 $42.13 $43.30 $28.74 920,041
2015-09-29 $43.43 $44.53 $41.26 $42.08 $27.93 1,820,951
2015-09-28 $45.30 $45.52 $43.47 $43.54 $28.90 769,498
2015-09-25 $46.85 $47.39 $45.69 $45.83 $30.42 921,373
2015-09-24 $46.61 $46.62 $45.64 $46.04 $30.56 777,807
2015-09-23 $48.04 $48.04 $46.95 $46.96 $31.17 610,513
2015-09-22 $48.24 $48.61 $47.20 $47.76 $31.70 794,160
2015-09-21 $47.75 $49.24 $47.72 $49.07 $32.57 1,187,321
2015-09-18 $48.09 $48.31 $47.06 $47.26 $31.37 1,116,601
2015-09-17 $46.92 $49.49 $46.84 $48.76 $32.36 1,337,931
2015-09-16 $46.02 $47.44 $45.78 $47.25 $31.36 1,246,044
2015-09-15 $45.71 $46.40 $45.67 $45.92 $30.48 633,397
2015-09-14 $46.70 $46.82 $45.28 $45.48 $30.19 542,031
2015-09-11 $45.95 $47.16 $45.30 $46.66 $30.97 735,993
2015-09-10 $46.10 $46.91 $45.94 $46.36 $30.77 397,637
2015-09-09 $47.97 $48.95 $46.19 $46.37 $30.78 586,348
2015-09-08 $47.62 $48.13 $46.67 $47.34 $31.42 857,207
2015-09-04 $47.06 $47.32 $46.11 $47.06 $31.23 1,485,613
2015-09-03 $46.34 $48.14 $46.34 $47.54 $31.55 1,160,315
2015-09-02 $47.73 $47.73 $45.44 $46.27 $30.71 1,215,828

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.