Matthews International Corp - Class A (MATW) Exchange: NASDAQ

Data as of March 29, 2024

$31.08 ($0.47) 1.54%

Matthews International Corp - Class A - Daily Information
Click for more stock information on Matthews International Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $30.48
Previous Close $31.08
High $31.34
Low $30.28
Adjusted Open $30.48
Previous Adjusted Close $31.08
Adjusted High $31.34
Adjusted Low $30.28

About Matthews International Corp - Class A (MATW)

Matthews International Corporation is an American manufacturer of brand solutions, memorialization products, and industrial technologies. It was founded in Philadelphia, Pennsylvania in 1850 and has grown since then to operate more than 70 facilities in the Americas, Europe, and Asia. They offer products such as brand-building and printing solutions for industrial, pharmaceutical, and commercial use, as well as memorialization products such as cremation urns, monuments, and jewelry. Industrial technologies like laser marking, engraving and barcode and identification systems

Historical Stock Data for Matthews International Corp - Class A (MATW)

Date Open High Low Close Adj.Close Volume
2024-03-28 $30.48 $31.34 $30.28 $31.08 $31.08 310,959
2024-03-27 $29.41 $31.15 $29.29 $30.61 $30.61 281,363
2024-03-26 $29.40 $29.53 $28.84 $29.14 $29.14 148,946
2024-03-25 $29.20 $29.64 $29.17 $29.25 $29.25 62,490
2024-03-22 $29.80 $29.80 $29.14 $29.25 $29.25 77,850
2024-03-21 $29.21 $29.95 $29.10 $29.77 $29.77 159,415
2024-03-20 $28.65 $29.39 $28.44 $29.15 $29.15 102,529
2024-03-19 $28.26 $29.02 $28.26 $28.81 $28.81 118,911
2024-03-18 $28.76 $28.98 $28.25 $28.30 $28.30 131,475
2024-03-15 $27.65 $29.00 $27.65 $28.84 $28.84 504,488
2024-03-14 $28.75 $28.86 $27.51 $27.78 $27.78 153,718
2024-03-13 $29.24 $29.81 $28.89 $28.93 $28.93 83,957
2024-03-12 $29.70 $29.81 $29.15 $29.35 $29.35 85,684
2024-03-11 $29.44 $29.93 $29.44 $29.77 $29.77 85,843
2024-03-08 $30.23 $30.47 $29.63 $29.63 $29.63 117,337
2024-03-07 $29.94 $30.28 $29.71 $29.90 $29.90 90,005
2024-03-06 $29.67 $29.73 $29.19 $29.63 $29.63 120,989
2024-03-05 $28.72 $29.53 $28.72 $29.29 $29.29 128,127
2024-03-04 $28.55 $29.05 $28.09 $28.80 $28.80 141,858
2024-03-01 $28.83 $29.00 $28.35 $28.55 $28.55 156,855
2024-02-29 $29.20 $29.48 $28.76 $28.94 $28.94 190,692
2024-02-28 $28.78 $29.25 $28.53 $28.75 $28.75 94,075
2024-02-27 $28.47 $29.30 $28.43 $29.14 $29.14 166,171
2024-02-26 $28.67 $28.89 $28.09 $28.34 $28.34 78,695
2024-02-23 $28.21 $29.13 $28.09 $28.67 $28.67 129,825
2024-02-22 $28.39 $28.72 $27.85 $28.26 $28.26 159,696
2024-02-21 $27.84 $28.52 $27.81 $28.48 $28.48 116,744
2024-02-20 $27.88 $28.48 $27.62 $27.80 $27.80 155,276
2024-02-16 $28.73 $28.73 $28.28 $28.33 $28.33 135,071
2024-02-15 $27.85 $28.80 $27.76 $28.76 $28.76 163,799
2024-02-14 $28.01 $28.34 $27.57 $27.64 $27.64 201,444
2024-02-13 $28.95 $28.96 $27.37 $27.54 $27.54 213,647
2024-02-12 $29.47 $30.14 $29.26 $29.85 $29.85 161,721
2024-02-09 $29.07 $29.43 $28.43 $29.29 $29.29 362,493
2024-02-08 $28.13 $29.02 $28.06 $28.78 $28.78 168,404
2024-02-07 $29.06 $29.48 $27.95 $28.03 $28.03 368,146
2024-02-06 $28.12 $29.48 $28.12 $29.06 $29.06 274,441
2024-02-05 $30.26 $30.30 $28.25 $28.30 $28.30 318,460
2024-02-02 $32.10 $32.80 $30.24 $30.69 $30.69 394,111
2024-02-01 $33.14 $33.85 $32.75 $33.43 $33.17 190,760
2024-01-31 $34.19 $34.19 $32.89 $32.90 $32.64 134,366
2024-01-30 $34.17 $34.41 $33.97 $34.23 $33.96 72,962
2024-01-29 $34.28 $34.53 $33.89 $34.44 $34.17 73,375
2024-01-26 $35.01 $35.19 $34.26 $34.33 $34.06 93,935
2024-01-25 $34.35 $34.82 $34.00 $34.73 $34.46 142,479
2024-01-24 $34.42 $34.48 $33.73 $33.82 $33.56 101,974
2024-01-23 $34.41 $34.46 $33.94 $34.02 $33.76 112,435
2024-01-22 $33.36 $34.21 $33.36 $34.03 $33.77 129,993
2024-01-19 $33.58 $33.58 $32.80 $33.33 $33.07 118,844
2024-01-18 $33.26 $33.55 $33.14 $33.32 $33.06 146,635
2024-01-17 $33.23 $33.80 $32.99 $33.02 $32.76 142,659
2024-01-16 $34.32 $34.67 $33.75 $33.81 $33.55 155,948
2024-01-12 $35.22 $35.70 $34.62 $34.70 $34.70 81,415
2024-01-11 $34.94 $35.13 $34.34 $34.74 $34.74 154,273
2024-01-10 $34.65 $35.09 $34.35 $35.09 $35.09 114,165
2024-01-09 $34.90 $34.97 $34.49 $34.86 $34.86 91,013
2024-01-08 $34.79 $35.39 $34.37 $35.28 $35.28 150,049
2024-01-05 $34.65 $35.45 $34.65 $35.04 $35.04 208,598
2024-01-04 $35.54 $35.65 $34.90 $35.00 $35.00 122,211
2024-01-03 $36.67 $36.67 $35.30 $35.36 $35.36 221,935
2024-01-02 $36.38 $37.18 $36.05 $36.76 $36.76 154,424
2023-12-29 $37.70 $37.70 $36.63 $36.65 $36.65 183,130
2023-12-28 $38.16 $38.45 $37.62 $37.70 $37.70 101,610
2023-12-27 $38.59 $39.12 $38.33 $38.37 $38.37 101,273
2023-12-26 $38.45 $38.87 $38.01 $38.72 $38.72 74,154
2023-12-22 $38.08 $38.89 $38.03 $38.48 $38.48 137,705
2023-12-21 $37.18 $37.95 $36.51 $37.66 $37.66 263,050
2023-12-20 $37.75 $38.10 $36.62 $36.87 $36.87 314,363
2023-12-19 $36.62 $37.76 $36.62 $37.69 $37.69 129,718
2023-12-18 $35.93 $36.59 $35.53 $36.32 $36.32 136,274
2023-12-15 $35.66 $36.00 $35.34 $35.59 $35.59 813,780
2023-12-14 $35.80 $36.18 $35.29 $35.38 $35.38 176,417
2023-12-13 $34.48 $35.28 $33.79 $35.21 $35.21 303,545
2023-12-12 $34.44 $34.79 $34.18 $34.52 $34.52 158,059
2023-12-11 $34.62 $34.80 $33.93 $34.28 $34.28 179,054
2023-12-08 $34.27 $34.81 $34.21 $34.48 $34.48 136,953
2023-12-07 $34.67 $35.21 $34.39 $34.56 $34.56 113,699
2023-12-06 $34.52 $35.40 $34.52 $34.65 $34.65 102,351
2023-12-05 $35.00 $35.33 $34.36 $34.47 $34.47 104,713
2023-12-04 $34.72 $35.34 $34.48 $35.33 $35.33 135,671
2023-12-01 $34.19 $34.95 $33.87 $34.87 $34.87 221,489
2023-11-30 $34.31 $34.86 $33.75 $34.15 $34.15 204,369
2023-11-29 $34.61 $34.82 $33.93 $34.02 $34.02 165,844
2023-11-28 $34.87 $35.01 $34.52 $34.52 $34.52 148,551
2023-11-27 $34.43 $35.06 $34.21 $34.99 $34.99 138,970
2023-11-24 $34.70 $34.76 $34.23 $34.33 $34.33 49,880
2023-11-22 $35.02 $35.37 $34.14 $34.86 $34.62 129,135
2023-11-21 $35.70 $35.89 $34.92 $34.98 $34.74 95,847
2023-11-20 $36.56 $36.89 $35.51 $35.80 $35.55 149,922
2023-11-17 $38.92 $38.92 $34.63 $36.71 $36.46 245,735
2023-11-16 $38.35 $38.35 $37.79 $38.18 $37.91 85,174
2023-11-15 $38.79 $39.00 $37.97 $38.08 $37.82 127,620
2023-11-14 $38.08 $39.06 $37.91 $39.03 $38.76 129,780
2023-11-13 $36.98 $37.38 $36.86 $37.13 $36.87 82,043
2023-11-10 $36.14 $37.43 $35.96 $37.28 $37.28 109,733
2023-11-09 $36.41 $36.64 $35.95 $36.14 $36.14 88,090
2023-11-08 $36.10 $36.40 $35.84 $36.18 $36.18 95,911
2023-11-07 $36.12 $36.54 $35.69 $36.05 $36.05 94,798
2023-11-06 $36.15 $36.29 $35.73 $36.29 $36.29 143,445
2023-11-03 $36.59 $36.80 $35.85 $36.23 $36.23 212,062
2023-11-02 $35.72 $36.24 $35.56 $35.95 $35.95 190,180
2023-11-01 $35.27 $35.48 $34.51 $35.17 $35.17 136,900
2023-10-31 $35.55 $35.90 $35.37 $35.44 $35.44 117,421
2023-10-30 $35.72 $36.09 $34.90 $35.54 $35.54 219,238
2023-10-27 $35.67 $36.10 $34.99 $35.21 $35.21 130,946
2023-10-26 $35.82 $36.26 $35.48 $35.83 $35.83 139,657
2023-10-25 $36.05 $36.54 $35.46 $35.59 $35.59 144,758
2023-10-24 $36.65 $37.05 $36.00 $36.15 $36.15 143,438
2023-10-23 $37.07 $37.91 $36.10 $36.19 $36.19 114,753
2023-10-20 $37.49 $37.61 $37.00 $37.22 $37.22 150,008
2023-10-19 $38.75 $39.23 $37.14 $37.36 $37.36 103,012
2023-10-18 $39.25 $39.56 $38.80 $38.91 $38.91 92,142
2023-10-17 $38.98 $40.28 $38.98 $39.70 $39.70 89,398
2023-10-16 $39.24 $39.85 $39.06 $39.14 $39.14 70,707
2023-10-13 $39.50 $39.50 $38.77 $38.89 $38.89 74,547
2023-10-12 $40.71 $40.71 $38.62 $39.44 $39.44 73,546
2023-10-11 $40.01 $40.80 $39.87 $40.76 $40.76 79,045
2023-10-10 $39.74 $40.55 $39.43 $40.01 $40.01 112,428
2023-10-09 $39.10 $39.77 $38.92 $39.74 $39.74 63,027
2023-10-06 $37.96 $39.93 $37.96 $39.21 $39.21 223,443
2023-10-05 $37.58 $38.55 $37.33 $38.16 $38.16 117,733
2023-10-04 $37.43 $37.92 $36.75 $37.77 $37.77 106,570
2023-10-03 $38.59 $38.59 $37.07 $37.28 $37.28 76,536
2023-10-02 $38.59 $38.85 $38.11 $38.62 $38.62 147,616
2023-09-29 $39.93 $40.60 $38.71 $38.91 $38.91 103,897
2023-09-28 $39.32 $40.29 $39.32 $39.80 $39.80 120,395
2023-09-27 $38.67 $39.43 $38.45 $39.18 $39.18 118,182
2023-09-26 $39.60 $39.82 $38.29 $38.34 $38.34 97,582
2023-09-25 $39.84 $40.37 $39.69 $39.83 $39.83 70,908
2023-09-22 $40.68 $40.90 $39.92 $39.95 $39.95 62,736
2023-09-21 $40.40 $41.14 $40.08 $40.79 $40.79 111,790
2023-09-20 $40.80 $41.24 $40.73 $40.81 $40.81 103,627
2023-09-19 $40.20 $40.96 $40.20 $40.71 $40.71 77,924
2023-09-18 $39.61 $40.20 $39.19 $40.12 $40.12 102,906
2023-09-15 $40.24 $40.37 $39.29 $39.48 $39.48 515,522
2023-09-14 $38.72 $40.27 $38.65 $40.25 $40.25 220,720
2023-09-13 $38.45 $39.37 $38.45 $38.54 $38.54 113,255
2023-09-12 $38.62 $38.91 $38.01 $38.33 $38.33 248,623
2023-09-11 $39.08 $39.31 $38.49 $38.59 $38.59 116,129
2023-09-08 $40.16 $40.99 $39.00 $39.04 $39.04 81,946
2023-09-07 $41.14 $41.14 $40.11 $40.17 $40.17 163,802
2023-09-06 $40.44 $41.64 $40.44 $41.12 $41.12 165,208
2023-09-05 $41.89 $41.89 $38.85 $40.22 $40.22 212,624
2023-09-01 $42.28 $42.57 $41.73 $42.34 $42.34 128,771
2023-08-31 $43.72 $43.72 $42.09 $42.18 $42.18 98,990
2023-08-30 $42.48 $44.14 $42.48 $43.62 $43.62 108,580
2023-08-29 $41.39 $42.67 $41.22 $42.67 $42.67 79,829
2023-08-28 $41.25 $42.16 $41.07 $41.52 $41.52 64,077
2023-08-25 $41.00 $41.65 $40.89 $41.10 $41.10 115,762
2023-08-24 $41.16 $41.85 $41.05 $41.09 $41.09 83,899
2023-08-23 $41.07 $41.67 $40.83 $41.45 $41.45 71,334
2023-08-22 $42.03 $42.20 $41.08 $41.10 $41.10 83,265
2023-08-21 $42.36 $42.82 $41.88 $41.92 $41.92 66,722
2023-08-18 $42.36 $42.89 $42.25 $42.36 $42.36 201,646
2023-08-17 $43.15 $43.46 $42.51 $42.55 $42.55 81,052
2023-08-16 $43.23 $43.93 $43.04 $43.13 $43.13 85,254
2023-08-15 $43.04 $43.36 $42.59 $43.17 $43.17 93,849
2023-08-14 $43.27 $43.41 $42.38 $43.36 $43.36 92,567
2023-08-11 $44.17 $44.43 $43.47 $43.48 $43.48 95,510
2023-08-10 $44.85 $45.11 $44.10 $44.23 $44.23 70,493
2023-08-09 $45.84 $45.91 $44.86 $44.90 $44.90 63,750
2023-08-08 $45.85 $46.20 $45.45 $45.83 $45.83 82,941
2023-08-07 $45.74 $46.38 $45.74 $46.19 $46.19 86,481
2023-08-04 $45.37 $45.90 $45.14 $45.80 $45.80 119,359
2023-08-03 $45.01 $45.57 $44.80 $45.45 $45.22 90,923
2023-08-02 $45.38 $46.08 $45.17 $45.23 $45.00 53,271
2023-08-01 $45.94 $46.93 $45.14 $45.78 $45.78 137,635
2023-07-31 $46.37 $47.84 $45.19 $45.90 $45.90 195,033
2023-07-28 $47.51 $47.82 $44.51 $46.22 $46.22 143,558
2023-07-27 $48.61 $48.86 $47.50 $47.79 $47.79 122,022
2023-07-26 $47.80 $48.54 $47.80 $48.44 $48.44 62,106
2023-07-25 $47.27 $48.00 $47.27 $47.89 $47.89 54,356
2023-07-24 $47.16 $48.02 $47.16 $47.66 $47.66 59,410
2023-07-21 $48.62 $48.62 $47.28 $47.31 $47.31 87,641
2023-07-20 $47.34 $48.49 $46.51 $48.47 $48.47 112,447
2023-07-19 $47.04 $47.48 $46.75 $47.35 $47.35 133,778
2023-07-18 $46.93 $47.72 $46.67 $47.04 $47.04 122,408
2023-07-17 $48.27 $48.27 $46.82 $47.00 $47.00 125,807
2023-07-14 $47.15 $48.20 $46.81 $48.14 $48.14 75,015
2023-07-13 $46.75 $47.60 $46.62 $47.32 $47.32 72,653
2023-07-12 $45.83 $46.99 $45.80 $46.76 $46.76 119,655
2023-07-11 $46.52 $46.79 $45.13 $45.48 $45.48 69,351
2023-07-10 $46.25 $46.92 $45.97 $46.22 $46.22 85,567
2023-07-07 $45.77 $47.20 $45.77 $46.28 $46.28 199,111
2023-07-06 $45.03 $45.94 $43.07 $45.80 $45.80 218,274
2023-07-05 $43.15 $45.84 $42.60 $45.26 $45.26 328,358
2023-07-03 $42.55 $43.28 $42.39 $43.21 $43.21 90,835
2023-06-30 $42.17 $42.77 $41.86 $42.62 $42.62 106,242
2023-06-29 $41.11 $42.23 $41.11 $42.04 $42.04 106,116
2023-06-28 $40.18 $41.04 $40.01 $40.99 $40.99 75,149
2023-06-27 $40.34 $40.91 $40.19 $40.27 $40.27 53,442
2023-06-26 $39.59 $40.76 $39.56 $40.14 $40.14 68,912
2023-06-23 $40.20 $40.58 $39.00 $39.80 $39.80 557,759
2023-06-22 $41.06 $41.06 $40.35 $40.79 $40.79 69,905
2023-06-21 $41.25 $41.37 $40.97 $41.07 $41.07 64,503
2023-06-20 $41.42 $41.70 $41.16 $41.29 $41.29 71,548
2023-06-16 $42.06 $42.15 $41.10 $41.51 $41.51 351,656
2023-06-15 $40.83 $41.83 $40.65 $41.83 $41.83 129,333
2023-06-14 $41.30 $41.51 $40.55 $40.80 $40.80 104,876
2023-06-13 $40.95 $41.69 $40.46 $41.38 $41.38 122,699
2023-06-12 $40.94 $41.45 $40.54 $41.10 $41.10 97,601
2023-06-09 $41.00 $41.12 $40.32 $40.95 $40.95 68,255
2023-06-08 $41.98 $41.98 $40.87 $41.08 $41.08 86,536
2023-06-07 $39.52 $41.98 $39.52 $41.74 $41.74 146,334
2023-06-06 $38.89 $39.77 $38.89 $39.46 $39.46 120,769
2023-06-05 $40.08 $40.22 $37.95 $38.98 $38.98 114,497
2023-06-02 $39.22 $40.57 $39.03 $40.48 $40.48 105,621
2023-06-01 $38.61 $38.80 $37.99 $38.75 $38.75 65,425
2023-05-31 $39.53 $39.53 $38.18 $38.50 $38.50 162,526
2023-05-30 $39.12 $39.67 $39.01 $39.51 $39.51 75,832
2023-05-26 $38.82 $39.60 $38.39 $39.45 $39.45 73,254
2023-05-25 $39.52 $39.61 $38.04 $38.79 $38.79 75,343
2023-05-24 $39.93 $39.99 $39.01 $39.77 $39.77 139,166
2023-05-23 $39.06 $40.44 $38.68 $40.13 $40.13 95,816
2023-05-22 $39.51 $39.68 $38.98 $39.30 $39.30 64,849
2023-05-19 $39.68 $39.75 $38.83 $39.53 $39.53 128,554
2023-05-18 $38.38 $39.47 $38.31 $39.25 $39.25 73,498
2023-05-17 $37.77 $38.63 $37.00 $38.42 $38.42 67,163
2023-05-16 $37.83 $37.90 $37.16 $37.44 $37.44 61,516
2023-05-15 $37.75 $38.18 $37.67 $38.04 $38.04 46,318
2023-05-12 $37.64 $37.98 $37.26 $37.85 $37.85 37,317
2023-05-11 $37.31 $37.73 $37.03 $37.66 $37.66 42,371
2023-05-10 $37.84 $37.96 $37.33 $37.71 $37.71 60,008
2023-05-09 $37.22 $37.54 $36.83 $37.36 $37.36 50,106
2023-05-08 $38.07 $38.07 $37.25 $37.44 $37.44 43,985
2023-05-05 $37.28 $38.20 $37.28 $38.08 $38.08 86,785
2023-05-04 $37.42 $37.48 $36.35 $37.05 $36.83 141,017
2023-05-03 $38.90 $39.71 $37.60 $37.68 $37.45 163,870
2023-05-02 $39.25 $39.62 $38.48 $38.96 $38.96 123,434
2023-05-01 $37.84 $40.49 $37.70 $39.54 $39.54 137,331
2023-04-28 $36.98 $38.65 $36.77 $37.87 $37.87 178,516
2023-04-27 $35.39 $36.18 $35.39 $35.87 $35.87 75,622
2023-04-26 $35.97 $36.06 $35.18 $35.36 $35.36 86,531
2023-04-25 $37.45 $37.66 $36.01 $36.20 $36.20 123,758
2023-04-24 $38.05 $38.43 $37.67 $37.72 $37.72 71,332
2023-04-21 $38.59 $38.59 $37.59 $38.12 $38.12 62,424
2023-04-20 $38.12 $38.76 $38.12 $38.67 $38.67 88,605
2023-04-19 $38.01 $38.52 $37.90 $38.46 $38.46 84,774
2023-04-18 $37.74 $38.37 $37.55 $38.23 $38.23 145,804
2023-04-17 $37.11 $37.87 $37.06 $37.77 $37.77 65,619
2023-04-14 $37.67 $38.06 $36.84 $37.10 $37.10 104,158
2023-04-13 $36.93 $37.64 $36.65 $37.44 $37.44 117,264
2023-04-12 $36.77 $37.18 $36.77 $36.96 $36.96 60,531
2023-04-11 $36.20 $36.75 $36.04 $36.56 $36.56 76,627
2023-04-10 $35.28 $36.15 $35.28 $36.04 $36.04 100,653
2023-04-06 $35.25 $35.70 $35.07 $35.36 $35.36 65,015
2023-04-05 $35.19 $35.29 $34.76 $35.11 $35.11 78,689
2023-04-04 $36.03 $36.10 $35.10 $35.35 $35.35 103,884
2023-04-03 $36.20 $36.38 $35.68 $35.89 $35.89 103,415
2023-03-31 $35.93 $36.15 $35.69 $36.06 $36.06 107,550
2023-03-30 $35.29 $36.25 $35.29 $35.64 $35.64 76,930
2023-03-29 $35.68 $35.79 $35.03 $35.18 $35.18 66,286
2023-03-28 $34.98 $35.54 $34.84 $35.48 $35.48 122,917
2023-03-27 $35.02 $35.26 $34.81 $35.05 $35.05 80,626
2023-03-24 $34.15 $34.88 $34.15 $34.73 $34.73 94,004
2023-03-23 $35.39 $35.55 $34.28 $34.51 $34.51 128,593
2023-03-22 $36.19 $36.32 $35.33 $35.44 $35.44 76,518
2023-03-21 $35.90 $36.70 $35.90 $36.07 $36.07 149,712
2023-03-20 $35.21 $35.91 $35.00 $35.34 $35.34 122,661
2023-03-17 $35.77 $36.03 $34.67 $34.89 $34.89 676,188
2023-03-16 $35.49 $36.42 $34.73 $36.10 $36.10 117,380
2023-03-15 $35.04 $36.05 $34.77 $35.92 $35.92 172,440
2023-03-14 $36.14 $36.43 $35.62 $35.84 $35.84 108,937
2023-03-13 $35.77 $36.17 $35.22 $35.33 $35.33 119,831
2023-03-10 $36.56 $36.68 $35.85 $36.26 $36.26 106,877
2023-03-09 $37.37 $37.40 $36.75 $36.75 $36.75 83,600
2023-03-08 $37.58 $37.77 $36.84 $37.29 $37.29 80,888
2023-03-07 $37.62 $37.77 $37.01 $37.44 $37.44 133,333
2023-03-06 $38.97 $38.97 $37.19 $37.41 $37.41 159,820
2023-03-03 $39.53 $39.53 $38.57 $38.97 $38.97 86,155
2023-03-02 $38.45 $39.57 $38.21 $39.39 $39.39 125,766
2023-03-01 $38.16 $39.18 $38.02 $38.64 $38.64 142,467
2023-02-28 $37.32 $38.25 $37.32 $38.16 $38.16 182,018
2023-02-27 $37.71 $38.03 $37.21 $37.37 $37.37 85,982
2023-02-24 $37.90 $37.95 $37.27 $37.40 $37.40 90,330
2023-02-23 $38.07 $38.45 $37.93 $38.29 $38.29 97,283
2023-02-22 $38.11 $38.88 $37.89 $37.97 $37.97 150,396
2023-02-21 $38.99 $39.14 $38.06 $38.15 $38.15 118,471
2023-02-17 $39.41 $39.64 $38.97 $39.25 $39.25 216,250
2023-02-16 $38.77 $39.31 $38.49 $39.16 $39.16 125,950
2023-02-15 $37.95 $39.28 $37.65 $39.16 $39.16 121,648
2023-02-14 $38.05 $38.82 $37.91 $38.32 $38.32 141,492
2023-02-13 $37.50 $38.16 $37.42 $38.12 $38.12 96,784
2023-02-10 $37.00 $37.49 $36.97 $37.43 $37.43 98,306
2023-02-09 $37.30 $37.46 $36.79 $36.98 $36.98 113,165
2023-02-08 $37.20 $37.34 $36.56 $37.05 $37.05 102,822
2023-02-07 $37.89 $38.05 $37.12 $37.56 $37.56 111,027
2023-02-06 $38.23 $38.52 $37.38 $38.01 $38.01 166,839
2023-02-03 $37.77 $38.84 $37.77 $38.61 $38.61 155,730
2023-02-02 $37.26 $38.52 $37.08 $38.17 $37.94 190,953
2023-02-01 $36.97 $37.42 $36.02 $37.20 $36.98 198,448
2023-01-31 $35.25 $37.05 $35.24 $37.04 $36.82 218,522
2023-01-30 $34.60 $35.96 $34.50 $35.24 $35.03 134,910
2023-01-27 $36.84 $37.31 $34.43 $34.58 $34.38 233,794
2023-01-26 $37.50 $38.00 $37.15 $37.56 $37.34 109,243
2023-01-25 $36.13 $37.59 $36.03 $37.55 $37.55 85,883
2023-01-24 $36.07 $36.26 $35.62 $36.15 $36.15 53,416
2023-01-23 $36.03 $36.48 $35.71 $36.01 $36.01 84,359
2023-01-20 $36.46 $36.46 $35.76 $36.19 $36.19 110,041
2023-01-19 $36.68 $36.80 $36.22 $36.32 $36.32 87,872
2023-01-18 $37.18 $37.47 $36.82 $37.01 $37.01 91,343
2023-01-17 $37.00 $37.59 $36.84 $37.05 $37.05 109,119
2023-01-13 $36.99 $37.28 $36.89 $37.15 $37.15 139,712
2023-01-12 $36.71 $37.15 $36.37 $37.15 $37.15 136,808
2023-01-11 $36.74 $37.03 $36.38 $36.62 $36.62 93,658
2023-01-10 $37.00 $37.00 $36.04 $36.64 $36.64 141,321
2023-01-09 $37.00 $37.90 $36.85 $37.05 $37.05 189,646
2023-01-06 $36.00 $37.32 $36.00 $37.10 $37.10 217,745
2023-01-05 $34.24 $36.00 $33.99 $35.95 $35.95 141,269
2023-01-04 $33.59 $34.40 $33.03 $34.33 $34.33 206,677
2023-01-03 $31.01 $33.26 $30.94 $33.19 $33.19 193,849
2022-12-30 $30.50 $30.66 $30.25 $30.44 $30.44 64,357
2022-12-29 $30.34 $30.77 $30.34 $30.65 $30.65 62,112
2022-12-28 $30.99 $31.27 $30.08 $30.09 $30.09 78,984
2022-12-27 $30.54 $30.99 $30.37 $30.85 $30.85 59,840
2022-12-23 $30.60 $30.69 $30.25 $30.49 $30.49 59,381
2022-12-22 $30.28 $30.62 $29.80 $30.56 $30.56 92,422
2022-12-21 $30.39 $30.66 $30.35 $30.42 $30.42 73,087
2022-12-20 $30.35 $30.57 $30.06 $30.09 $30.09 78,226
2022-12-19 $30.21 $30.57 $30.14 $30.36 $30.36 121,982
2022-12-16 $30.53 $31.29 $30.12 $30.12 $30.12 462,636
2022-12-15 $31.09 $31.59 $30.73 $31.06 $31.06 128,493
2022-12-14 $30.25 $31.45 $30.25 $31.25 $31.25 196,931
2022-12-13 $31.24 $31.83 $29.78 $30.13 $30.13 377,541
2022-12-12 $30.95 $31.32 $30.54 $30.75 $30.75 144,834
2022-12-09 $31.02 $31.41 $30.84 $30.93 $30.93 101,328
2022-12-08 $32.01 $32.01 $30.91 $31.09 $31.09 161,981
2022-12-07 $31.89 $32.40 $31.89 $31.97 $31.97 90,563
2022-12-06 $31.57 $32.09 $31.29 $32.05 $32.05 144,334
2022-12-05 $31.57 $31.97 $31.35 $31.74 $31.74 141,097
2022-12-02 $31.59 $31.96 $31.41 $31.79 $31.79 115,171
2022-12-01 $31.64 $32.29 $31.32 $31.97 $31.97 149,638
2022-11-30 $32.10 $32.25 $30.57 $31.66 $31.66 207,431
2022-11-29 $31.44 $32.25 $31.36 $32.14 $32.14 135,910
2022-11-28 $31.16 $31.72 $31.11 $31.57 $31.57 119,258
2022-11-25 $31.25 $31.64 $31.11 $31.42 $31.42 78,412
2022-11-23 $31.27 $31.88 $31.10 $31.43 $31.20 117,159
2022-11-22 $30.46 $31.43 $30.43 $31.38 $31.15 158,179
2022-11-21 $29.83 $30.47 $29.37 $30.46 $30.24 154,938
2022-11-18 $28.91 $30.84 $28.73 $30.01 $29.79 465,711
2022-11-17 $27.49 $27.91 $27.17 $27.91 $27.71 128,400
2022-11-16 $27.86 $27.90 $27.45 $27.49 $27.29 98,386
2022-11-15 $28.12 $28.16 $27.49 $27.85 $27.65 109,415
2022-11-14 $27.48 $27.98 $27.39 $27.65 $27.45 104,747
2022-11-11 $27.30 $27.75 $27.27 $27.44 $27.24 87,795
2022-11-10 $27.11 $27.60 $26.82 $27.16 $26.96 120,527
2022-11-09 $26.43 $26.56 $26.08 $26.19 $26.00 64,973
2022-11-08 $26.74 $27.12 $26.25 $26.49 $26.30 87,402
2022-11-07 $26.35 $26.66 $26.09 $26.64 $26.45 96,489
2022-11-04 $26.05 $26.50 $25.88 $26.19 $26.19 160,976
2022-11-03 $25.97 $26.07 $25.70 $25.74 $25.74 88,664
2022-11-02 $26.98 $27.23 $26.16 $26.25 $26.25 83,685
2022-11-01 $27.09 $27.15 $26.72 $26.98 $26.98 66,735
2022-10-31 $27.00 $27.01 $26.48 $26.88 $26.88 107,530
2022-10-28 $26.38 $27.33 $26.38 $27.18 $27.18 107,282
2022-10-27 $26.50 $26.80 $26.12 $26.28 $26.28 97,471
2022-10-26 $26.20 $26.55 $25.75 $26.19 $26.19 70,699
2022-10-25 $25.93 $26.45 $25.05 $26.04 $26.04 94,866
2022-10-24 $25.67 $26.17 $25.67 $25.84 $25.84 101,166
2022-10-21 $24.85 $25.61 $24.62 $25.60 $25.60 98,773
2022-10-20 $25.02 $25.39 $24.62 $24.73 $24.73 113,486
2022-10-19 $24.87 $25.14 $24.63 $25.12 $25.12 91,635
2022-10-18 $24.43 $25.10 $24.42 $24.99 $24.99 130,973
2022-10-17 $23.89 $24.27 $23.84 $24.09 $24.09 145,509
2022-10-14 $23.72 $23.96 $23.44 $23.50 $23.50 81,458
2022-10-13 $22.51 $23.66 $22.36 $23.46 $23.46 127,933
2022-10-12 $23.15 $23.22 $22.85 $22.86 $22.86 85,281
2022-10-11 $22.68 $23.40 $22.59 $23.20 $23.20 143,384
2022-10-10 $22.26 $22.89 $22.26 $22.72 $22.72 149,246
2022-10-07 $22.63 $22.63 $22.17 $22.23 $22.23 115,599
2022-10-06 $23.42 $23.48 $22.82 $22.90 $22.90 94,097
2022-10-05 $23.33 $23.50 $23.10 $23.40 $23.40 115,168
2022-10-04 $23.23 $23.78 $23.23 $23.68 $23.68 133,650
2022-10-03 $22.68 $23.08 $22.42 $22.92 $22.92 151,450
2022-09-30 $22.38 $22.78 $22.24 $22.41 $22.41 235,846
2022-09-29 $22.70 $22.70 $22.13 $22.52 $22.52 122,634
2022-09-28 $22.37 $22.94 $22.24 $22.84 $22.84 114,895
2022-09-27 $22.73 $23.36 $22.12 $22.25 $22.25 147,524
2022-09-26 $22.96 $23.38 $22.52 $22.63 $22.63 129,113
2022-09-23 $23.04 $23.25 $22.67 $23.16 $23.16 205,041
2022-09-22 $23.43 $23.43 $23.10 $23.28 $23.28 138,272
2022-09-21 $23.85 $24.26 $23.48 $23.60 $23.60 120,653
2022-09-20 $24.17 $24.17 $23.60 $23.81 $23.81 169,448
2022-09-19 $24.37 $24.71 $24.32 $24.49 $24.49 180,465
2022-09-16 $23.92 $24.52 $23.59 $24.41 $24.41 532,232
2022-09-15 $24.17 $24.36 $23.98 $24.11 $24.11 134,712
2022-09-14 $24.46 $24.50 $24.05 $24.30 $24.30 140,348
2022-09-13 $25.34 $25.34 $24.34 $24.45 $24.45 142,688
2022-09-12 $25.45 $25.69 $25.42 $25.64 $25.64 115,730
2022-09-09 $24.81 $25.28 $24.81 $25.22 $25.22 113,806
2022-09-08 $24.67 $24.68 $24.23 $24.57 $24.57 114,013
2022-09-07 $24.65 $25.03 $24.47 $24.89 $24.89 129,444
2022-09-06 $25.03 $25.09 $24.41 $24.82 $24.82 190,615
2022-09-02 $25.63 $25.78 $24.87 $25.01 $25.01 141,604
2022-09-01 $24.94 $25.60 $24.73 $25.39 $25.39 182,221
2022-08-31 $25.74 $25.74 $25.01 $25.01 $25.01 143,340
2022-08-30 $26.10 $26.20 $25.59 $25.78 $25.78 135,655
2022-08-29 $26.14 $26.23 $25.91 $26.12 $26.12 82,080
2022-08-26 $27.14 $27.14 $26.13 $26.15 $26.15 116,732
2022-08-25 $26.74 $27.45 $26.74 $27.21 $27.21 89,173
2022-08-24 $26.68 $26.85 $26.58 $26.79 $26.79 63,236
2022-08-23 $26.70 $27.22 $26.66 $26.80 $26.80 110,097
2022-08-22 $27.53 $27.56 $26.73 $26.84 $26.84 128,163
2022-08-19 $27.58 $27.88 $27.44 $27.70 $27.70 127,479
2022-08-18 $27.35 $27.79 $27.20 $27.76 $27.76 93,198
2022-08-17 $27.08 $27.40 $27.00 $27.33 $27.33 74,917
2022-08-16 $26.80 $27.17 $26.53 $27.14 $27.14 81,689
2022-08-15 $26.51 $26.87 $26.34 $26.87 $26.87 71,146
2022-08-12 $26.67 $26.88 $26.45 $26.58 $26.58 123,264
2022-08-11 $26.76 $27.00 $26.27 $26.51 $26.51 98,726
2022-08-10 $26.00 $26.98 $25.83 $26.71 $26.71 159,779
2022-08-09 $25.71 $25.98 $25.54 $25.74 $25.74 151,682
2022-08-08 $25.62 $26.12 $25.62 $25.69 $25.69 181,997
2022-08-05 $25.56 $25.87 $25.22 $25.64 $25.64 131,063
2022-08-04 $26.35 $26.49 $25.86 $25.98 $25.76 104,253
2022-08-03 $26.87 $26.87 $26.34 $26.37 $26.15 97,064
2022-08-02 $27.75 $27.75 $26.64 $26.68 $26.45 96,044
2022-08-01 $27.83 $28.11 $27.23 $27.81 $27.57 127,128
2022-07-29 $27.88 $28.98 $27.71 $27.95 $27.71 111,051
2022-07-28 $27.65 $27.79 $27.22 $27.43 $27.20 136,662
2022-07-27 $26.97 $27.50 $26.97 $27.46 $27.23 104,776
2022-07-26 $27.01 $27.32 $26.90 $26.94 $26.71 40,193
2022-07-25 $27.27 $27.53 $27.06 $27.20 $26.97 50,503
2022-07-22 $27.42 $27.52 $26.96 $27.31 $27.08 78,389
2022-07-21 $27.55 $27.66 $26.74 $27.42 $27.19 86,163
2022-07-20 $27.44 $27.83 $27.27 $27.69 $27.45 99,877
2022-07-19 $27.13 $27.85 $27.05 $27.39 $27.16 98,797
2022-07-18 $27.36 $27.51 $26.67 $26.80 $26.57 47,013
2022-07-15 $27.08 $27.22 $26.63 $27.04 $26.81 80,549
2022-07-14 $26.42 $26.59 $26.25 $26.56 $26.33 47,277
2022-07-13 $26.94 $27.08 $26.66 $26.79 $26.56 58,642
2022-07-12 $27.26 $27.84 $27.04 $27.16 $26.93 64,831
2022-07-11 $27.52 $27.72 $27.23 $27.32 $27.09 57,678
2022-07-08 $28.06 $28.20 $27.72 $27.80 $27.56 58,074
2022-07-07 $27.91 $28.32 $27.91 $28.11 $27.87 53,844
2022-07-06 $28.50 $28.52 $27.58 $27.82 $27.58 80,839
2022-07-05 $28.25 $28.66 $27.73 $28.55 $28.31 140,278
2022-07-01 $28.51 $28.78 $28.13 $28.71 $28.47 92,607
2022-06-30 $28.16 $28.75 $27.89 $28.67 $28.43 114,003
2022-06-29 $28.83 $28.83 $28.12 $28.52 $28.28 78,841
2022-06-28 $29.41 $29.77 $28.66 $28.66 $28.42 66,612
2022-06-27 $29.20 $29.48 $28.93 $29.31 $29.06 72,982
2022-06-24 $28.17 $29.00 $28.17 $28.98 $28.73 260,164
2022-06-23 $28.42 $28.63 $27.78 $28.10 $27.86 107,222
2022-06-22 $28.09 $28.67 $28.09 $28.48 $28.24 89,991
2022-06-21 $28.28 $28.56 $27.62 $28.20 $27.96 121,079
2022-06-17 $28.24 $28.41 $27.79 $27.94 $27.70 333,994
2022-06-16 $29.19 $29.19 $27.80 $27.97 $27.73 171,790
2022-06-15 $29.57 $29.96 $29.43 $29.56 $29.31 104,696
2022-06-14 $29.05 $29.65 $28.91 $29.41 $29.16 116,348
2022-06-13 $29.84 $30.06 $29.05 $29.11 $28.86 154,585
2022-06-10 $30.71 $30.71 $30.22 $30.31 $30.05 89,191
2022-06-09 $31.36 $31.70 $30.83 $30.95 $30.69 87,441
2022-06-08 $32.50 $32.52 $31.26 $31.52 $31.25 136,441
2022-06-07 $32.15 $32.81 $32.08 $32.62 $32.34 99,383
2022-06-06 $32.58 $32.69 $32.15 $32.25 $31.98 103,099
2022-06-03 $32.82 $32.85 $32.14 $32.24 $31.97 105,119
2022-06-02 $32.21 $32.97 $32.12 $32.82 $32.54 104,653
2022-06-01 $32.57 $32.57 $31.72 $31.95 $31.68 103,411
2022-05-31 $32.18 $32.73 $31.78 $32.36 $32.08 187,679
2022-05-27 $32.45 $32.83 $32.33 $32.50 $32.22 172,448
2022-05-26 $31.87 $32.43 $31.87 $32.25 $31.98 80,087
2022-05-25 $31.16 $31.84 $31.16 $31.59 $31.32 106,986
2022-05-24 $30.88 $31.45 $30.38 $31.34 $31.07 121,282
2022-05-23 $31.20 $31.24 $30.63 $30.87 $30.61 129,574
2022-05-20 $31.15 $31.25 $30.49 $30.83 $30.57 132,104
2022-05-19 $30.74 $31.39 $30.43 $30.84 $30.58 157,795
2022-05-18 $31.52 $31.85 $30.82 $30.94 $30.68 174,945
2022-05-17 $30.94 $31.82 $30.94 $31.73 $31.46 109,683
2022-05-16 $30.10 $30.77 $30.10 $30.58 $30.32 124,773
2022-05-13 $30.09 $30.55 $30.06 $30.10 $29.84 139,689
2022-05-12 $29.14 $30.05 $29.00 $29.96 $29.71 145,894
2022-05-11 $29.64 $30.25 $29.07 $29.22 $28.97 97,217
2022-05-10 $30.49 $30.67 $29.20 $29.51 $29.26 121,795
2022-05-09 $29.60 $30.84 $29.60 $30.28 $30.02 141,136
2022-05-06 $30.09 $30.40 $29.81 $30.09 $29.83 112,903
2022-05-05 $30.93 $31.09 $30.03 $30.34 $29.86 111,671
2022-05-04 $30.50 $31.25 $30.39 $31.16 $30.67 158,128
2022-05-03 $30.13 $30.88 $29.84 $30.60 $30.12 127,668
2022-05-02 $30.00 $30.66 $29.72 $30.25 $29.77 222,420
2022-04-29 $30.38 $30.75 $29.70 $29.81 $29.34 192,847
2022-04-28 $29.89 $30.63 $29.53 $30.55 $30.07 94,388
2022-04-27 $29.53 $30.04 $29.13 $29.64 $29.17 94,668
2022-04-26 $31.03 $31.10 $29.33 $29.42 $28.96 114,728
2022-04-25 $31.54 $31.71 $30.75 $31.27 $30.78 138,068
2022-04-22 $31.48 $31.86 $31.43 $31.73 $31.23 87,216
2022-04-21 $31.06 $31.77 $30.96 $31.64 $31.14 134,742
2022-04-20 $30.48 $31.16 $30.43 $30.94 $30.45 137,464
2022-04-19 $29.88 $30.50 $29.74 $30.18 $29.71 108,146
2022-04-18 $30.29 $30.47 $29.54 $29.75 $29.28 108,187
2022-04-14 $30.95 $31.25 $30.24 $30.29 $29.81 90,420
2022-04-13 $30.87 $31.16 $30.60 $30.95 $30.46 68,681
2022-04-12 $31.12 $31.49 $30.65 $30.74 $30.26 93,683
2022-04-11 $31.16 $31.69 $30.92 $30.96 $30.47 124,092
2022-04-08 $31.55 $31.95 $31.34 $31.38 $30.89 109,921
2022-04-07 $31.96 $31.96 $31.00 $31.39 $30.90 126,036
2022-04-06 $31.87 $32.10 $31.67 $31.97 $31.47 164,700
2022-04-05 $32.42 $33.00 $32.02 $32.03 $31.53 115,730
2022-04-04 $32.90 $33.00 $32.46 $32.66 $32.15 117,153
2022-04-01 $32.60 $33.07 $31.97 $32.90 $32.38 209,859
2022-03-31 $32.40 $32.57 $31.95 $32.36 $31.85 161,063
2022-03-30 $33.01 $33.14 $32.34 $32.42 $31.91 114,674
2022-03-29 $32.66 $33.24 $32.61 $33.07 $32.55 148,449
2022-03-28 $32.40 $32.50 $31.84 $32.37 $31.86 82,204
2022-03-25 $32.82 $33.19 $32.49 $32.54 $32.03 106,218
2022-03-24 $32.65 $32.67 $32.32 $32.63 $32.12 87,940
2022-03-23 $33.29 $33.29 $32.27 $32.47 $31.96 109,135
2022-03-22 $34.08 $34.27 $33.17 $33.23 $32.71 101,210
2022-03-21 $34.04 $34.29 $33.48 $33.88 $33.35 103,162
2022-03-18 $33.78 $34.27 $33.39 $33.86 $33.33 470,560
2022-03-17 $33.89 $34.25 $33.72 $33.99 $33.46 87,094
2022-03-16 $33.59 $34.08 $33.50 $34.00 $33.47 144,181
2022-03-15 $33.78 $34.17 $32.94 $33.32 $32.80 115,859
2022-03-14 $33.56 $33.91 $33.35 $33.62 $33.09 80,436
2022-03-11 $33.29 $33.83 $33.29 $33.33 $32.81 122,034
2022-03-10 $32.76 $33.26 $32.43 $33.19 $32.67 78,573
2022-03-09 $32.89 $33.42 $32.84 $33.19 $32.67 108,990
2022-03-08 $32.99 $33.34 $32.14 $32.32 $31.81 113,779
2022-03-07 $33.91 $33.91 $32.86 $33.04 $32.52 86,409
2022-03-04 $33.47 $33.88 $33.36 $33.79 $33.26 71,596
2022-03-03 $33.91 $33.98 $33.38 $33.91 $33.38 75,711
2022-03-02 $32.87 $33.94 $32.87 $33.67 $33.14 65,145
2022-03-01 $32.93 $33.16 $32.24 $32.69 $32.18 167,263
2022-02-28 $33.59 $33.98 $32.92 $33.18 $32.66 149,853
2022-02-25 $32.98 $33.99 $32.73 $33.82 $33.29 87,214
2022-02-24 $32.08 $32.78 $31.60 $32.73 $32.22 90,072
2022-02-23 $33.58 $34.00 $32.68 $32.82 $32.30 84,407
2022-02-22 $34.59 $34.96 $33.06 $33.24 $32.72 157,955
2022-02-18 $34.55 $35.14 $34.35 $34.69 $34.15 115,499
2022-02-17 $34.17 $34.83 $34.06 $34.73 $34.18 83,625
2022-02-16 $34.03 $34.68 $33.95 $34.61 $34.07 61,457
2022-02-15 $34.02 $34.46 $33.89 $34.25 $33.71 75,046
2022-02-14 $33.43 $33.90 $33.19 $33.68 $33.15 105,072
2022-02-11 $33.80 $34.59 $33.19 $33.48 $32.95 73,294
2022-02-10 $34.04 $34.32 $33.49 $33.68 $33.15 113,938
2022-02-09 $34.78 $35.02 $34.23 $34.27 $33.73 70,503
2022-02-08 $33.90 $34.59 $33.76 $34.46 $33.92 70,644
2022-02-07 $33.76 $34.24 $33.54 $33.80 $33.27 69,414
2022-02-04 $34.22 $34.25 $33.26 $33.81 $33.28 99,043
2022-02-03 $34.21 $34.85 $34.21 $34.46 $33.70 86,677
2022-02-02 $35.00 $35.23 $34.36 $34.53 $33.77 181,243
2022-02-01 $35.12 $35.29 $34.19 $34.85 $34.08 152,628
2022-01-31 $34.12 $35.12 $34.00 $35.12 $34.34 129,285
2022-01-28 $33.58 $35.05 $33.27 $34.74 $33.97 206,804
2022-01-27 $34.06 $34.61 $33.08 $33.31 $32.57 95,346
2022-01-26 $34.85 $35.60 $33.46 $33.98 $33.23 192,696
2022-01-25 $34.48 $34.99 $33.34 $34.47 $33.71 77,286
2022-01-24 $33.83 $35.03 $33.51 $34.83 $34.06 121,554
2022-01-21 $34.89 $35.66 $34.15 $34.16 $33.41 165,351
2022-01-20 $36.46 $36.90 $35.02 $35.19 $34.41 106,037
2022-01-19 $36.96 $37.06 $36.03 $36.49 $35.68 168,126
2022-01-18 $37.05 $37.53 $36.66 $36.86 $36.05 148,184
2022-01-14 $36.81 $37.15 $36.47 $37.15 $36.33 159,050
2022-01-13 $36.36 $37.97 $36.36 $36.89 $36.08 127,824
2022-01-12 $35.41 $36.95 $35.10 $36.60 $35.79 285,891
2022-01-11 $35.81 $35.81 $35.15 $35.22 $34.44 58,595
2022-01-10 $36.01 $36.17 $35.35 $35.82 $35.03 126,156
2022-01-07 $36.77 $37.02 $36.00 $36.22 $35.42 53,437
2022-01-06 $36.82 $37.22 $36.48 $36.71 $35.90 61,680
2022-01-05 $37.90 $37.90 $36.51 $36.70 $35.89 112,841
2022-01-04 $36.80 $37.84 $36.80 $37.26 $36.44 57,611
2022-01-03 $36.72 $37.55 $36.56 $36.75 $35.94 108,550
2021-12-31 $36.52 $36.99 $36.27 $36.67 $35.86 86,155
2021-12-30 $37.01 $37.65 $36.34 $36.48 $35.67 81,683
2021-12-29 $36.67 $37.25 $36.59 $37.16 $36.34 100,827
2021-12-28 $36.41 $36.96 $36.30 $36.57 $35.76 75,961
2021-12-27 $35.71 $36.45 $35.36 $36.40 $35.60 66,980
2021-12-23 $35.66 $35.90 $35.36 $35.73 $34.94 43,019
2021-12-22 $34.39 $35.55 $34.28 $35.36 $34.58 101,086
2021-12-21 $34.24 $35.02 $34.24 $34.56 $33.80 68,185
2021-12-20 $34.29 $34.29 $33.32 $33.96 $33.21 118,424
2021-12-17 $35.44 $35.74 $34.74 $34.90 $34.13 503,406
2021-12-16 $36.47 $36.64 $35.31 $35.41 $34.63 159,260
2021-12-15 $35.16 $35.88 $34.81 $35.69 $34.90 229,010
2021-12-14 $35.40 $36.60 $34.98 $35.16 $34.38 152,102
2021-12-13 $36.01 $36.36 $35.57 $35.69 $34.90 106,718
2021-12-10 $36.78 $36.78 $36.01 $36.16 $35.36 71,626
2021-12-09 $36.67 $37.15 $36.46 $36.50 $35.69 79,991
2021-12-08 $37.26 $37.40 $36.54 $37.03 $36.21 81,617
2021-12-07 $37.43 $37.67 $36.76 $37.02 $36.20 137,443
2021-12-06 $36.60 $37.72 $36.60 $37.00 $36.18 129,105
2021-12-03 $36.40 $36.64 $35.91 $36.30 $35.50 157,459
2021-12-02 $34.62 $36.50 $34.58 $36.35 $35.55 120,862
2021-12-01 $35.59 $35.70 $34.03 $34.45 $33.69 151,358
2021-11-30 $35.21 $35.61 $34.20 $34.67 $33.90 247,051
2021-11-29 $35.56 $36.48 $34.98 $35.78 $34.99 187,147
2021-11-26 $36.42 $37.87 $34.54 $35.13 $34.35 112,504
2021-11-24 $37.51 $38.26 $37.24 $37.93 $36.86 144,467
2021-11-23 $36.83 $38.24 $36.48 $37.56 $36.50 158,610
2021-11-22 $36.74 $38.50 $36.64 $36.66 $35.63 275,790
2021-11-19 $37.05 $37.49 $35.52 $36.24 $35.22 201,894
2021-11-18 $38.88 $38.88 $38.21 $38.64 $37.55 128,220
2021-11-17 $38.43 $38.65 $37.74 $38.56 $37.47 84,934
2021-11-16 $38.82 $38.98 $38.51 $38.56 $37.47 72,488
2021-11-15 $39.22 $39.22 $38.48 $38.93 $37.83 55,351
2021-11-12 $39.52 $39.52 $38.88 $38.91 $37.81 53,286
2021-11-11 $39.34 $39.76 $39.10 $39.42 $38.31 45,144
2021-11-10 $38.97 $39.68 $38.67 $39.29 $38.18 77,049
2021-11-09 $39.20 $39.28 $38.23 $39.07 $37.97 64,490
2021-11-08 $38.55 $39.60 $38.55 $39.27 $38.16 82,935
2021-11-05 $38.60 $39.55 $38.51 $39.35 $38.24 87,371
2021-11-04 $38.32 $38.90 $37.54 $38.19 $37.11 114,431
2021-11-03 $36.66 $38.46 $36.13 $38.27 $37.19 122,841
2021-11-02 $36.17 $37.08 $35.78 $36.85 $35.81 98,738
2021-11-01 $34.66 $36.30 $34.64 $36.21 $35.19 112,985
2021-10-29 $33.79 $34.44 $33.66 $34.37 $33.40 73,328
2021-10-28 $33.73 $34.05 $33.69 $33.93 $32.97 56,460
2021-10-27 $34.61 $34.61 $33.36 $33.45 $32.51 66,651
2021-10-26 $35.44 $35.51 $34.72 $34.77 $33.79 67,486
2021-10-25 $35.28 $35.51 $34.88 $35.43 $34.43 39,197
2021-10-22 $35.20 $35.45 $34.83 $35.22 $34.23 36,010
2021-10-21 $34.97 $35.29 $34.62 $35.09 $34.10 57,020
2021-10-20 $34.84 $35.33 $34.42 $34.92 $33.94 35,855
2021-10-19 $34.85 $35.03 $34.44 $34.94 $33.96 60,999
2021-10-18 $34.99 $35.15 $34.57 $34.70 $33.72 42,836
2021-10-15 $35.97 $35.99 $35.13 $35.14 $34.15 77,066
2021-10-14 $35.06 $35.38 $34.65 $35.35 $34.35 56,210
2021-10-13 $34.79 $34.91 $34.45 $34.69 $33.71 38,628
2021-10-12 $34.50 $35.46 $34.44 $34.85 $33.87 44,738
2021-10-11 $35.08 $35.08 $34.28 $34.31 $33.34 77,866
2021-10-08 $35.26 $35.30 $34.94 $35.00 $34.01 32,908
2021-10-07 $35.41 $35.77 $35.06 $35.39 $34.39 53,612
2021-10-06 $35.06 $35.17 $34.28 $35.07 $34.08 61,040
2021-10-05 $35.37 $35.71 $34.91 $35.45 $34.45 89,698
2021-10-04 $35.20 $35.83 $34.48 $35.22 $34.23 61,384
2021-10-01 $35.03 $35.69 $34.70 $35.27 $34.28 99,983
2021-09-30 $35.46 $35.56 $34.61 $34.69 $33.71 61,540
2021-09-29 $34.60 $35.28 $34.43 $35.24 $34.25 60,272
2021-09-28 $35.52 $35.52 $34.34 $34.51 $33.54 94,829
2021-09-27 $34.50 $35.74 $34.50 $35.42 $34.42 95,364
2021-09-24 $34.88 $35.02 $34.39 $34.54 $33.57 81,413
2021-09-23 $33.72 $35.10 $33.72 $34.69 $33.71 109,052
2021-09-22 $32.99 $34.03 $32.99 $33.44 $32.50 109,432
2021-09-21 $33.30 $33.30 $32.60 $32.94 $32.01 82,985
2021-09-20 $33.08 $33.53 $32.56 $33.22 $32.28 137,648
2021-09-17 $32.23 $33.97 $31.88 $33.84 $32.89 612,143
2021-09-16 $32.56 $32.78 $31.42 $32.43 $31.52 202,248
2021-09-15 $32.00 $32.84 $31.77 $32.39 $31.48 173,254
2021-09-14 $33.10 $33.10 $31.95 $32.13 $31.23 126,239
2021-09-13 $33.04 $33.45 $32.50 $33.06 $32.13 123,465
2021-09-10 $34.84 $35.16 $33.17 $33.24 $32.30 120,606
2021-09-09 $35.55 $35.70 $34.64 $34.64 $33.66 76,832
2021-09-08 $35.14 $35.81 $35.14 $35.63 $34.63 159,959
2021-09-07 $35.34 $35.88 $34.91 $35.41 $34.41 129,827
2021-09-03 $36.96 $36.96 $35.10 $35.20 $34.21 109,795
2021-09-02 $37.36 $37.51 $36.72 $37.14 $36.09 119,433
2021-09-01 $37.01 $37.20 $36.33 $37.13 $36.08 90,605
2021-08-31 $35.68 $37.10 $35.62 $37.03 $35.99 145,692
2021-08-30 $35.77 $35.77 $35.31 $35.56 $34.56 84,118
2021-08-27 $34.43 $35.95 $34.43 $35.75 $34.74 89,144
2021-08-26 $34.88 $34.99 $34.31 $34.41 $33.44 55,183
2021-08-25 $34.61 $35.00 $34.35 $34.78 $33.80 71,549
2021-08-24 $34.88 $35.19 $34.59 $34.66 $33.68 72,403
2021-08-23 $34.50 $35.24 $34.50 $34.76 $33.78 118,431
2021-08-20 $33.01 $34.38 $32.63 $34.33 $33.36 823,292
2021-08-19 $33.43 $33.57 $33.06 $33.22 $32.28 67,221
2021-08-18 $34.04 $34.48 $33.63 $33.77 $32.82 70,283
2021-08-17 $34.43 $34.45 $33.55 $34.04 $33.08 43,696
2021-08-16 $34.34 $34.69 $33.61 $34.53 $33.56 76,783
2021-08-13 $34.78 $35.03 $34.29 $34.61 $33.64 51,422
2021-08-12 $34.88 $35.25 $34.38 $34.71 $33.73 76,817
2021-08-11 $34.31 $34.76 $34.06 $34.71 $33.73 66,161
2021-08-10 $33.45 $34.28 $33.03 $34.28 $33.31 54,341
2021-08-09 $34.20 $34.20 $33.43 $33.48 $32.54 49,774
2021-08-06 $33.98 $34.22 $33.85 $34.20 $33.24 61,344
2021-08-05 $33.75 $34.08 $33.59 $34.01 $32.85 72,502
2021-08-04 $33.68 $34.07 $32.80 $33.56 $32.41 161,947
2021-08-03 $33.65 $34.22 $32.79 $34.03 $32.87 134,627
2021-08-02 $34.72 $35.50 $33.45 $33.63 $32.48 164,937
2021-07-30 $35.00 $35.93 $34.45 $34.60 $33.42 251,706
2021-07-29 $34.22 $34.93 $33.98 $34.26 $33.09 79,949
2021-07-28 $33.89 $34.24 $33.00 $34.10 $32.93 73,425
2021-07-27 $33.02 $33.78 $32.24 $33.67 $32.52 168,776
2021-07-26 $33.05 $34.43 $32.82 $33.20 $32.06 80,564
2021-07-23 $33.13 $33.25 $32.73 $33.00 $31.87 72,810
2021-07-22 $34.30 $34.49 $32.69 $32.78 $31.66 84,518
2021-07-21 $34.28 $35.08 $34.18 $34.38 $33.20 71,151
2021-07-20 $33.51 $34.97 $33.51 $34.01 $32.85 112,451
2021-07-19 $33.08 $33.88 $32.80 $33.51 $32.36 118,645
2021-07-16 $34.84 $35.11 $33.53 $33.61 $32.46 74,579
2021-07-15 $34.32 $34.86 $34.09 $34.55 $33.37 96,229
2021-07-14 $34.67 $35.00 $34.43 $34.56 $33.38 56,611
2021-07-13 $35.16 $35.36 $34.53 $34.57 $33.39 78,422
2021-07-12 $34.47 $35.45 $34.11 $35.37 $34.16 110,286
2021-07-09 $34.04 $34.98 $34.04 $34.61 $33.43 60,483
2021-07-08 $33.54 $34.09 $33.30 $33.80 $32.64 99,694
2021-07-07 $34.16 $35.33 $33.85 $34.19 $33.02 69,277
2021-07-06 $35.18 $35.37 $33.86 $34.05 $32.88 103,921
2021-07-02 $35.77 $35.77 $34.84 $35.03 $33.83 75,288
2021-07-01 $36.23 $36.38 $35.55 $35.62 $34.40 121,096
2021-06-30 $36.14 $36.40 $35.78 $35.96 $34.73 175,207
2021-06-29 $35.40 $36.44 $35.09 $36.29 $35.05 189,074
2021-06-28 $35.70 $35.97 $34.95 $35.34 $34.13 121,212
2021-06-25 $36.09 $36.56 $35.66 $35.79 $34.57 417,935
2021-06-24 $35.99 $36.23 $35.26 $36.13 $34.89 109,315
2021-06-23 $36.72 $36.72 $35.89 $35.96 $34.73 92,028
2021-06-22 $36.72 $36.84 $35.89 $36.72 $35.46 107,137
2021-06-21 $36.04 $37.13 $35.80 $36.83 $35.57 130,109
2021-06-18 $36.00 $36.37 $35.00 $35.69 $34.47 336,774
2021-06-17 $37.77 $38.17 $36.49 $36.77 $35.51 108,643
2021-06-16 $38.28 $38.28 $37.61 $37.72 $36.43 71,267
2021-06-15 $38.11 $38.64 $37.72 $38.40 $37.09 83,944
2021-06-14 $39.04 $39.04 $37.92 $38.04 $36.74 128,632
2021-06-11 $38.58 $39.12 $38.50 $38.90 $37.57 58,095
2021-06-10 $39.04 $39.23 $38.43 $38.48 $37.16 72,017
2021-06-09 $38.91 $39.16 $38.68 $38.81 $37.48 100,215
2021-06-08 $38.98 $39.28 $38.79 $38.96 $37.63 130,791
2021-06-07 $39.18 $39.45 $38.63 $38.97 $37.64 75,248
2021-06-04 $38.93 $39.00 $38.21 $38.98 $37.65 85,098
2021-06-03 $38.69 $39.04 $38.09 $38.68 $37.36 77,486
2021-06-02 $39.76 $39.76 $38.37 $38.74 $37.41 80,140
2021-06-01 $39.44 $39.76 $38.85 $39.61 $38.25 111,457
2021-05-28 $39.37 $39.40 $38.48 $39.07 $37.73 61,931
2021-05-27 $39.14 $39.62 $39.09 $39.24 $37.90 151,114
2021-05-26 $38.83 $39.26 $38.31 $38.79 $37.46 125,315
2021-05-25 $39.25 $39.76 $38.28 $38.50 $37.18 132,568
2021-05-24 $39.16 $39.29 $38.86 $39.14 $37.80 113,794
2021-05-21 $39.06 $39.22 $38.67 $38.93 $37.60 70,628
2021-05-20 $39.97 $39.97 $38.58 $38.81 $37.48 98,010
2021-05-19 $40.14 $40.32 $39.64 $39.91 $38.54 139,468
2021-05-18 $40.80 $41.00 $40.47 $40.80 $39.40 181,407
2021-05-17 $41.28 $41.28 $40.51 $40.85 $39.45 101,567
2021-05-14 $41.52 $41.60 $41.03 $41.30 $39.89 65,190
2021-05-13 $40.03 $41.45 $40.03 $41.21 $39.80 117,227
2021-05-12 $40.47 $40.95 $39.84 $39.85 $38.49 130,910
2021-05-11 $40.73 $40.89 $39.81 $40.58 $39.19 165,096
2021-05-10 $42.36 $42.45 $41.22 $41.27 $39.86 113,081
2021-05-07 $41.89 $42.32 $41.61 $42.21 $40.77 86,053
2021-05-06 $41.59 $42.50 $41.36 $42.25 $40.60 106,321
2021-05-05 $41.91 $42.24 $41.13 $41.71 $40.08 113,481
2021-05-04 $42.41 $42.41 $41.32 $41.78 $40.15 131,378
2021-05-03 $41.45 $42.74 $41.45 $42.18 $40.53 224,802
2021-04-30 $42.02 $42.88 $40.51 $41.38 $39.76 220,341
2021-04-29 $43.01 $43.38 $42.27 $42.85 $41.17 69,976
2021-04-28 $43.42 $43.75 $42.69 $42.83 $41.15 75,044
2021-04-27 $43.00 $43.44 $42.65 $43.32 $41.63 102,753
2021-04-26 $43.53 $43.67 $42.23 $43.06 $41.38 117,320
2021-04-23 $42.80 $43.48 $42.41 $43.17 $41.48 96,382
2021-04-22 $42.87 $43.38 $42.48 $42.48 $40.82 174,025
2021-04-21 $41.47 $42.79 $41.47 $42.66 $40.99 97,084
2021-04-20 $41.80 $41.96 $41.07 $41.59 $39.96 181,254
2021-04-19 $42.10 $42.33 $41.37 $41.91 $40.27 94,948
2021-04-16 $43.03 $43.15 $42.05 $42.16 $40.51 80,560
2021-04-15 $42.06 $42.70 $41.56 $42.66 $40.99 113,215
2021-04-14 $41.11 $42.13 $41.11 $41.85 $40.21 63,673
2021-04-13 $41.64 $41.64 $40.68 $41.05 $39.44 57,766
2021-04-12 $41.39 $41.56 $40.91 $41.54 $39.91 50,850
2021-04-09 $40.91 $41.20 $40.50 $41.19 $39.58 72,366
2021-04-08 $40.95 $41.07 $40.18 $40.80 $39.20 69,200
2021-04-07 $41.30 $41.87 $40.38 $40.72 $39.13 107,002
2021-04-06 $41.28 $42.04 $41.28 $41.48 $39.86 77,611
2021-04-05 $41.08 $41.58 $40.53 $41.21 $39.60 133,834
2021-04-01 $39.73 $41.15 $39.47 $41.14 $39.53 113,278
2021-03-31 $39.53 $40.17 $39.16 $39.55 $38.00 136,576
2021-03-30 $38.87 $39.83 $38.75 $39.62 $38.07 74,730
2021-03-29 $38.81 $39.97 $38.69 $38.75 $37.23 158,251
2021-03-26 $39.02 $39.96 $38.39 $39.21 $37.68 136,856
2021-03-25 $38.17 $38.90 $37.51 $38.50 $36.99 127,335
2021-03-24 $39.05 $40.05 $38.51 $38.56 $37.05 102,577
2021-03-23 $39.27 $40.42 $38.52 $38.80 $37.28 118,084
2021-03-22 $40.38 $40.38 $39.03 $39.71 $38.16 72,782
2021-03-19 $39.97 $41.00 $39.05 $40.43 $38.85 535,270
2021-03-18 $40.53 $41.58 $39.91 $40.30 $38.72 142,883
2021-03-17 $40.25 $40.57 $39.84 $40.57 $38.98 75,091
2021-03-16 $40.93 $40.93 $39.75 $40.40 $38.82 142,125
2021-03-15 $41.63 $41.89 $40.82 $41.23 $39.62 108,237
2021-03-12 $42.03 $42.51 $41.05 $42.14 $40.49 121,490
2021-03-11 $42.32 $42.46 $41.22 $41.78 $40.15 101,006
2021-03-10 $41.03 $42.38 $40.28 $42.23 $40.58 108,359
2021-03-09 $41.45 $41.53 $40.23 $40.77 $39.18 158,779
2021-03-08 $39.83 $41.56 $39.54 $41.37 $39.75 164,643
2021-03-05 $38.19 $39.62 $37.97 $39.52 $37.97 151,999
2021-03-04 $37.76 $38.31 $36.75 $37.57 $36.10 207,931
2021-03-03 $37.23 $38.08 $36.69 $37.57 $36.10 110,719
2021-03-02 $37.45 $37.45 $36.45 $36.99 $35.54 137,756
2021-03-01 $36.38 $37.38 $35.94 $37.20 $35.74 128,512
2021-02-26 $35.00 $36.10 $34.80 $35.70 $34.30 230,762
2021-02-25 $35.73 $36.02 $34.49 $34.76 $33.40 109,142
2021-02-24 $35.32 $36.17 $34.76 $35.68 $34.28 146,335
2021-02-23 $34.79 $35.61 $34.35 $34.77 $33.41 120,819
2021-02-22 $34.09 $35.07 $33.40 $34.97 $33.60 109,189
2021-02-19 $33.26 $33.90 $33.26 $33.90 $32.57 85,627
2021-02-18 $33.27 $34.00 $33.27 $33.54 $32.23 75,926
2021-02-17 $33.52 $33.73 $33.24 $33.50 $32.19 56,302
2021-02-16 $33.69 $33.92 $33.50 $33.57 $32.26 80,923
2021-02-12 $33.60 $34.00 $33.04 $33.77 $32.45 306,323
2021-02-11 $33.63 $34.24 $33.07 $33.84 $32.52 107,629
2021-02-10 $34.16 $34.16 $33.29 $33.92 $32.59 135,517
2021-02-09 $33.60 $34.07 $32.87 $33.93 $32.60 127,978
2021-02-08 $33.37 $33.77 $33.01 $33.70 $32.38 142,696
2021-02-05 $33.45 $33.45 $32.57 $32.99 $31.70 120,457
2021-02-04 $32.24 $33.51 $32.20 $33.41 $31.90 128,129
2021-02-03 $32.34 $32.41 $31.57 $32.20 $30.74 104,026
2021-02-02 $32.65 $32.79 $31.85 $32.46 $30.99 78,390
2021-02-01 $31.24 $32.34 $30.72 $32.24 $30.78 149,384
2021-01-29 $32.16 $34.20 $30.45 $30.53 $29.15 299,477
2021-01-28 $32.24 $32.80 $31.45 $31.67 $30.23 240,094
2021-01-27 $31.01 $32.59 $30.98 $31.94 $30.49 181,537
2021-01-26 $31.85 $31.85 $31.24 $31.54 $30.11 52,841
2021-01-25 $31.51 $32.06 $30.97 $31.64 $30.21 71,851
2021-01-22 $30.92 $31.69 $30.92 $31.62 $30.19 132,694
2021-01-21 $31.48 $31.56 $31.15 $31.39 $29.97 165,315
2021-01-20 $31.39 $31.55 $31.11 $31.33 $29.91 86,834
2021-01-19 $31.36 $31.42 $30.86 $31.29 $29.87 183,919
2021-01-15 $31.10 $31.32 $30.71 $30.92 $29.52 147,061
2021-01-14 $31.88 $32.30 $31.65 $31.72 $30.28 112,592
2021-01-13 $31.64 $31.79 $30.94 $31.47 $30.04 96,433
2021-01-12 $31.40 $31.92 $31.32 $31.79 $30.35 68,891
2021-01-11 $30.17 $31.28 $30.17 $31.18 $29.77 100,153
2021-01-08 $31.59 $31.59 $30.16 $30.72 $29.33 114,349
2021-01-07 $31.46 $31.84 $30.95 $31.50 $30.07 131,181
2021-01-06 $29.95 $31.88 $29.42 $31.34 $29.92 286,965
2021-01-05 $28.44 $29.65 $28.15 $29.26 $27.93 217,927
2021-01-04 $29.75 $29.75 $27.96 $28.57 $27.27 124,195
2020-12-31 $29.27 $29.75 $29.02 $29.40 $28.07 120,913
2020-12-30 $28.54 $29.33 $28.54 $29.18 $27.86 142,038
2020-12-29 $28.69 $28.79 $28.20 $28.54 $27.25 104,093
2020-12-28 $28.26 $28.74 $28.14 $28.69 $27.39 123,260
2020-12-24 $28.00 $28.07 $27.62 $27.92 $26.65 84,358
2020-12-23 $27.81 $27.84 $27.26 $27.77 $26.51 141,138
2020-12-22 $27.28 $27.39 $26.77 $27.03 $25.80 126,479
2020-12-21 $27.62 $27.62 $26.61 $27.23 $26.00 215,359
2020-12-18 $28.72 $28.82 $27.95 $28.14 $26.86 515,751
2020-12-17 $28.28 $28.70 $27.71 $28.61 $27.31 178,660
2020-12-16 $28.72 $28.93 $28.26 $28.31 $27.03 130,052
2020-12-15 $27.00 $29.00 $26.52 $28.76 $27.46 521,396
2020-12-14 $27.96 $28.34 $26.55 $26.82 $25.60 307,095
2020-12-11 $28.32 $28.40 $27.40 $27.65 $26.40 163,047
2020-12-10 $28.88 $28.88 $28.24 $28.44 $27.15 216,649
2020-12-09 $28.97 $29.30 $28.46 $28.97 $27.66 112,815
2020-12-08 $28.43 $29.37 $28.43 $28.64 $27.34 101,999
2020-12-07 $28.94 $29.43 $28.50 $29.02 $27.70 121,401
2020-12-04 $27.69 $29.04 $27.42 $28.94 $27.63 312,379
2020-12-03 $27.45 $27.64 $27.04 $27.41 $26.17 78,542
2020-12-02 $27.07 $27.72 $26.79 $27.48 $26.23 135,303
2020-12-01 $27.09 $27.46 $26.62 $27.12 $25.89 343,550
2020-11-30 $28.34 $28.34 $26.60 $26.73 $25.52 194,786
2020-11-27 $29.39 $29.39 $28.01 $28.65 $27.35 62,687
2020-11-25 $29.78 $29.78 $28.80 $29.11 $27.58 108,509
2020-11-24 $30.19 $30.19 $28.28 $30.01 $28.44 243,937
2020-11-23 $27.80 $29.43 $27.80 $29.13 $27.60 243,718
2020-11-20 $28.01 $29.97 $26.53 $27.62 $26.17 364,656
2020-11-19 $28.60 $28.61 $27.46 $28.32 $26.83 164,057
2020-11-18 $28.00 $29.01 $27.81 $28.52 $27.02 176,003
2020-11-17 $26.36 $28.07 $26.36 $27.77 $26.31 301,384
2020-11-16 $26.19 $27.53 $26.18 $27.26 $25.83 152,896
2020-11-13 $24.62 $25.77 $24.62 $25.55 $24.21 117,897
2020-11-12 $24.81 $25.07 $24.19 $24.47 $23.19 130,943
2020-11-11 $25.38 $25.38 $24.72 $25.08 $23.76 162,554
2020-11-10 $24.18 $25.59 $23.94 $25.38 $24.05 212,266
2020-11-09 $23.39 $24.47 $22.98 $23.83 $22.58 284,002
2020-11-06 $22.69 $22.69 $21.72 $21.75 $20.61 79,448
2020-11-05 $21.67 $22.70 $21.67 $22.50 $21.32 72,649
2020-11-04 $22.58 $22.58 $21.53 $21.68 $20.54 107,741
2020-11-03 $22.87 $23.46 $22.77 $22.99 $21.78 131,405
2020-11-02 $22.17 $22.45 $21.67 $22.39 $21.22 89,352
2020-10-30 $21.69 $22.14 $21.62 $21.83 $20.68 173,805
2020-10-29 $21.03 $21.98 $21.00 $21.91 $20.76 135,546
2020-10-28 $22.23 $22.90 $21.31 $21.44 $20.32 138,708
2020-10-27 $23.67 $24.00 $22.86 $22.89 $21.69 103,663
2020-10-26 $23.87 $23.93 $23.44 $23.81 $22.56 113,931
2020-10-23 $23.79 $24.35 $23.79 $24.17 $22.90 87,864
2020-10-22 $23.58 $24.00 $23.44 $23.85 $22.60 140,555
2020-10-21 $23.39 $23.86 $23.30 $23.58 $22.34 68,466
2020-10-20 $23.57 $23.68 $23.15 $23.46 $22.23 243,377
2020-10-19 $23.42 $23.47 $22.99 $23.07 $21.86 144,033
2020-10-16 $22.93 $23.92 $22.93 $23.35 $22.13 87,760
2020-10-15 $23.01 $23.63 $22.75 $23.53 $22.30 93,058
2020-10-14 $24.16 $24.31 $23.32 $23.34 $22.12 84,976
2020-10-13 $24.29 $24.44 $23.83 $24.15 $22.88 130,622
2020-10-12 $24.53 $24.61 $24.32 $24.57 $23.28 70,217
2020-10-09 $24.78 $24.89 $24.44 $24.60 $23.31 117,233
2020-10-08 $24.08 $24.59 $23.91 $24.57 $23.28 151,709
2020-10-07 $23.85 $24.16 $23.36 $23.89 $22.64 181,673
2020-10-06 $23.94 $24.37 $23.44 $23.71 $22.47 357,192
2020-10-05 $23.58 $23.85 $23.50 $23.70 $22.46 111,673
2020-10-02 $22.04 $23.27 $21.68 $23.21 $21.99 124,653
2020-10-01 $22.20 $22.70 $22.06 $22.42 $21.24 92,319
2020-09-30 $22.24 $22.62 $22.11 $22.36 $21.19 220,710
2020-09-29 $22.29 $22.40 $21.70 $22.14 $20.98 134,863
2020-09-28 $21.88 $22.75 $21.88 $22.42 $21.24 131,357
2020-09-25 $21.39 $21.89 $21.33 $21.69 $20.55 117,496
2020-09-24 $21.48 $21.94 $21.27 $21.59 $20.46 112,596
2020-09-23 $22.23 $22.68 $21.53 $21.54 $20.41 156,864
2020-09-22 $22.46 $22.71 $22.12 $22.24 $21.07 160,543
2020-09-21 $23.07 $23.13 $21.85 $22.43 $21.25 199,490
2020-09-18 $23.86 $24.07 $23.31 $23.54 $22.31 433,520
2020-09-17 $23.62 $23.90 $23.35 $23.65 $22.41 131,793
2020-09-16 $23.55 $24.35 $23.41 $23.86 $22.61 167,097
2020-09-15 $23.71 $24.04 $23.23 $23.51 $22.28 132,197
2020-09-14 $23.50 $23.50 $22.94 $23.45 $22.22 158,902
2020-09-11 $23.09 $23.47 $22.89 $23.33 $22.11 240,616
2020-09-10 $22.62 $23.06 $22.41 $23.00 $21.79 281,200
2020-09-09 $22.69 $22.69 $21.96 $22.52 $21.34 246,941
2020-09-08 $22.88 $22.99 $22.42 $22.59 $21.41 227,222
2020-09-04 $22.65 $23.11 $22.54 $23.00 $21.79 288,609
2020-09-03 $22.00 $22.47 $21.94 $22.35 $21.18 501,908
2020-09-02 $21.58 $22.08 $21.43 $22.01 $20.86 168,041
2020-09-01 $21.79 $21.92 $21.58 $21.78 $20.64 176,099
2020-08-31 $22.17 $22.17 $21.75 $21.90 $20.75 185,970
2020-08-28 $21.91 $22.35 $21.83 $22.27 $21.10 110,201
2020-08-27 $21.54 $22.22 $21.49 $22.12 $20.96 164,350
2020-08-26 $21.78 $21.95 $21.27 $21.43 $20.31 199,189
2020-08-25 $22.42 $22.49 $21.80 $21.90 $20.75 104,585
2020-08-24 $21.99 $22.35 $21.70 $22.28 $21.11 133,063
2020-08-21 $22.33 $22.33 $21.73 $21.87 $20.72 186,973
2020-08-20 $22.09 $22.57 $21.85 $22.34 $21.17 143,115
2020-08-19 $22.38 $22.68 $22.23 $22.34 $21.17 224,943
2020-08-18 $22.68 $22.90 $22.28 $22.38 $21.21 224,880
2020-08-17 $22.93 $22.93 $22.46 $22.73 $21.54 144,881
2020-08-14 $23.04 $23.20 $22.75 $22.88 $21.68 186,743
2020-08-13 $23.21 $23.52 $23.06 $23.21 $21.99 130,754
2020-08-12 $23.82 $23.82 $22.83 $23.37 $22.14 161,092
2020-08-11 $23.45 $24.00 $23.26 $23.40 $22.17 406,133
2020-08-10 $22.78 $23.45 $22.68 $23.36 $22.13 281,439
2020-08-07 $22.10 $22.61 $21.89 $22.59 $21.41 328,117
2020-08-06 $21.98 $22.47 $21.98 $22.20 $21.03 184,926
2020-08-05 $21.89 $22.04 $21.60 $21.89 $20.74 271,116
2020-08-04 $21.28 $21.77 $21.21 $21.59 $20.46 226,742
2020-08-03 $21.65 $21.76 $21.24 $21.37 $20.25 296,121
2020-07-31 $21.25 $21.84 $21.00 $21.60 $20.47 401,726
2020-07-30 $21.06 $21.41 $20.68 $21.21 $19.90 254,781
2020-07-29 $19.78 $21.48 $19.72 $21.36 $20.04 349,190
2020-07-28 $19.51 $19.91 $19.51 $19.75 $18.53 147,252
2020-07-27 $19.55 $19.74 $19.39 $19.50 $18.30 162,864
2020-07-24 $19.94 $20.00 $19.45 $19.57 $18.36 132,649
2020-07-23 $19.43 $20.06 $19.41 $19.83 $18.61 235,171
2020-07-22 $19.28 $19.56 $19.12 $19.38 $18.19 198,232
2020-07-21 $19.15 $19.60 $19.07 $19.50 $18.30 244,492
2020-07-20 $19.85 $19.85 $18.92 $18.95 $17.78 150,586
2020-07-17 $20.02 $20.43 $19.73 $19.86 $18.64 237,565
2020-07-16 $19.82 $20.22 $19.70 $20.01 $18.78 433,252
2020-07-15 $19.61 $20.50 $19.61 $19.97 $18.74 499,098
2020-07-14 $19.17 $19.79 $19.06 $19.30 $18.11 320,495
2020-07-13 $18.61 $19.82 $18.47 $19.35 $18.16 502,198
2020-07-10 $18.11 $18.45 $18.09 $18.42 $17.29 235,877
2020-07-09 $18.31 $18.31 $17.95 $18.07 $16.96 494,502
2020-07-08 $18.25 $18.46 $17.79 $18.38 $17.25 310,611
2020-07-07 $18.44 $18.77 $18.27 $18.35 $17.22 352,165
2020-07-06 $18.90 $19.03 $18.48 $18.62 $17.47 534,170
2020-07-02 $18.81 $18.89 $18.36 $18.49 $17.35 850,520
2020-07-01 $19.00 $19.33 $18.23 $18.44 $17.30 303,106
2020-06-30 $18.90 $19.31 $18.78 $19.10 $17.92 356,460
2020-06-29 $18.43 $19.99 $18.40 $18.99 $17.82 445,180
2020-06-26 $17.69 $18.25 $17.01 $18.15 $17.03 555,816
2020-06-25 $17.71 $17.89 $17.03 $17.87 $16.77 369,210
2020-06-24 $18.15 $18.20 $17.80 $17.94 $16.84 217,228
2020-06-23 $18.66 $18.93 $18.15 $18.47 $17.33 234,886
2020-06-22 $18.30 $18.36 $17.75 $18.30 $17.17 161,976
2020-06-19 $19.39 $19.39 $18.24 $18.35 $17.22 330,281
2020-06-18 $18.97 $19.50 $18.94 $19.15 $17.97 145,522
2020-06-17 $19.73 $19.73 $19.07 $19.25 $18.06 154,141
2020-06-16 $20.40 $20.55 $19.58 $19.82 $18.60 258,349
2020-06-15 $18.80 $19.83 $18.47 $19.39 $18.20 250,612
2020-06-12 $19.53 $19.70 $18.71 $19.35 $18.16 186,473
2020-06-11 $19.53 $19.70 $18.58 $18.67 $17.52 310,993
2020-06-10 $22.74 $22.89 $20.42 $20.46 $19.20 222,711
2020-06-09 $21.78 $22.92 $21.45 $22.69 $21.29 258,250
2020-06-08 $22.15 $22.59 $22.01 $22.22 $20.85 601,430
2020-06-05 $21.91 $22.50 $21.65 $21.70 $20.36 558,196
2020-06-04 $21.65 $22.01 $21.43 $21.89 $20.54 389,849
2020-06-03 $21.61 $22.05 $21.52 $21.60 $20.27 168,632
2020-06-02 $21.10 $21.60 $21.01 $21.31 $20.00 137,317
2020-06-01 $20.65 $21.34 $20.43 $20.86 $19.58 150,509
2020-05-29 $21.53 $21.55 $20.35 $20.70 $19.43 169,977
2020-05-28 $22.35 $22.55 $21.58 $21.80 $20.46 183,497
2020-05-27 $21.84 $21.99 $21.41 $21.94 $20.59 265,529
2020-05-26 $21.41 $21.83 $21.00 $21.19 $19.89 361,818
2020-05-22 $20.90 $20.99 $20.19 $20.48 $19.22 90,112
2020-05-21 $20.92 $21.24 $20.64 $20.70 $19.43 123,633
2020-05-20 $20.74 $21.21 $20.47 $20.96 $19.67 189,442
2020-05-19 $21.03 $21.25 $20.35 $20.38 $19.13 163,626
2020-05-18 $21.08 $21.75 $20.67 $21.37 $20.05 247,888
2020-05-15 $19.27 $20.12 $19.02 $20.04 $18.81 250,830
2020-05-14 $18.97 $19.55 $18.06 $19.46 $18.26 225,742
2020-05-13 $21.23 $21.23 $19.41 $19.60 $18.39 184,276
2020-05-12 $22.44 $22.50 $21.54 $21.55 $20.22 175,787
2020-05-11 $22.54 $22.90 $22.12 $22.28 $20.91 174,710
2020-05-08 $22.40 $23.67 $22.19 $22.94 $21.53 278,896
2020-05-07 $21.51 $22.09 $21.31 $22.03 $20.67 119,494
2020-05-06 $22.44 $22.44 $21.28 $21.28 $19.97 97,416
2020-05-05 $23.27 $23.59 $22.43 $22.45 $21.07 80,422
2020-05-04 $22.66 $22.87 $22.25 $22.78 $21.38 88,043
2020-05-01 $23.29 $23.60 $22.71 $23.13 $21.71 133,811
2020-04-30 $24.57 $24.57 $23.50 $23.94 $22.26 146,288
2020-04-29 $25.08 $25.39 $24.05 $25.20 $23.44 185,851
2020-04-28 $24.35 $24.75 $23.84 $24.09 $22.40 132,276
2020-04-27 $22.21 $23.63 $22.08 $23.52 $21.87 183,270
2020-04-24 $22.45 $22.46 $21.80 $22.11 $20.56 70,642
2020-04-23 $21.97 $22.83 $21.97 $22.46 $20.89 80,840
2020-04-22 $22.26 $22.26 $21.64 $21.94 $20.40 66,705
2020-04-21 $21.57 $21.88 $21.28 $21.76 $20.24 86,251
2020-04-20 $22.90 $23.13 $22.19 $22.39 $20.82 85,496
2020-04-17 $22.16 $23.34 $22.15 $22.94 $21.33 86,700
2020-04-16 $21.56 $22.09 $20.76 $21.51 $20.00 186,595
2020-04-15 $22.60 $22.72 $21.43 $21.55 $20.04 141,704
2020-04-14 $25.57 $25.83 $23.34 $23.44 $21.80 123,013
2020-04-13 $25.04 $25.58 $24.50 $24.96 $23.21 206,434
2020-04-09 $23.50 $25.15 $23.50 $25.13 $23.37 170,850
2020-04-08 $23.14 $23.22 $22.15 $23.05 $21.44 155,378
2020-04-07 $22.99 $23.70 $22.19 $22.65 $21.06 170,513
2020-04-06 $20.75 $22.75 $20.71 $22.30 $20.74 157,389
2020-04-03 $21.80 $22.49 $19.36 $19.94 $18.54 353,072
2020-04-02 $23.02 $24.09 $21.18 $21.85 $20.32 260,260
2020-04-01 $23.50 $24.48 $23.00 $23.21 $21.58 194,930
2020-03-31 $24.35 $25.50 $23.60 $24.19 $22.50 299,126
2020-03-30 $24.00 $24.83 $23.00 $24.29 $22.59 267,865
2020-03-27 $21.77 $22.08 $20.50 $21.68 $20.16 267,153
2020-03-26 $20.60 $22.86 $20.60 $22.27 $20.71 264,033
2020-03-25 $23.14 $23.76 $20.43 $20.49 $19.06 470,126
2020-03-24 $21.54 $22.87 $21.35 $22.79 $21.19 170,696
2020-03-23 $20.83 $21.75 $19.74 $20.49 $19.06 219,801
2020-03-20 $22.00 $23.35 $20.20 $20.42 $18.99 426,484
2020-03-19 $19.90 $23.45 $19.02 $21.83 $20.30 362,354
2020-03-18 $20.96 $21.11 $19.06 $20.00 $18.60 291,465
2020-03-17 $21.39 $21.91 $19.35 $21.86 $20.33 290,983
2020-03-16 $20.49 $21.44 $20.10 $20.69 $19.24 297,861
2020-03-13 $21.33 $22.49 $19.45 $22.44 $20.87 260,018
2020-03-12 $23.99 $24.25 $20.09 $20.13 $18.72 302,299
2020-03-11 $26.12 $26.59 $25.06 $25.31 $23.54 310,987
2020-03-10 $26.52 $27.41 $26.00 $26.88 $25.00 185,482
2020-03-09 $27.51 $28.38 $25.28 $25.52 $23.73 178,512
2020-03-06 $29.14 $30.40 $28.50 $29.13 $27.09 183,330
2020-03-05 $29.72 $30.09 $29.42 $29.99 $27.89 164,417
2020-03-04 $29.72 $30.71 $29.56 $30.54 $28.40 109,180
2020-03-03 $30.23 $30.60 $29.23 $29.50 $27.43 215,181
2020-03-02 $29.65 $30.16 $29.10 $30.09 $27.98 182,949
2020-02-28 $28.96 $29.62 $28.53 $29.56 $27.49 198,514
2020-02-27 $29.34 $30.23 $28.72 $29.47 $27.41 234,802
2020-02-26 $31.01 $31.56 $29.81 $29.98 $27.88 232,780
2020-02-25 $32.37 $32.58 $30.79 $30.85 $28.69 186,589
2020-02-24 $32.96 $33.15 $31.75 $32.28 $30.02 142,305
2020-02-21 $34.05 $34.57 $33.48 $34.11 $31.72 84,533
2020-02-20 $34.01 $34.49 $33.99 $34.11 $31.72 57,355
2020-02-19 $33.56 $34.48 $33.45 $34.26 $31.86 92,551
2020-02-18 $34.38 $34.53 $32.90 $33.53 $31.18 104,915
2020-02-14 $35.14 $35.36 $34.40 $34.41 $32.00 61,304
2020-02-13 $35.57 $35.97 $34.90 $35.08 $32.62 67,876
2020-02-12 $36.00 $36.16 $35.55 $35.69 $33.19 107,646
2020-02-11 $35.61 $35.86 $35.25 $35.71 $33.21 62,534
2020-02-10 $34.85 $35.37 $34.85 $35.30 $32.83 90,768
2020-02-07 $35.08 $35.18 $34.55 $34.92 $32.47 136,692
2020-02-06 $35.61 $35.61 $35.02 $35.25 $32.78 105,816
2020-02-05 $35.12 $35.63 $34.85 $35.46 $32.98 153,927
2020-02-04 $36.61 $36.73 $34.75 $34.80 $32.36 119,006
2020-02-03 $37.19 $37.29 $35.73 $36.09 $33.56 213,587
2020-01-31 $37.72 $39.92 $34.70 $37.32 $34.71 562,162
2020-01-30 $38.20 $38.73 $37.64 $37.95 $35.10 75,653
2020-01-29 $38.98 $38.98 $38.37 $38.52 $35.62 93,595
2020-01-28 $38.77 $39.32 $38.55 $38.80 $35.88 101,580
2020-01-27 $37.10 $38.64 $37.10 $38.45 $35.56 97,890
2020-01-24 $39.29 $39.71 $37.58 $37.95 $35.10 156,981
2020-01-23 $39.35 $39.42 $38.88 $39.30 $36.34 217,530
2020-01-22 $39.92 $40.13 $39.35 $39.39 $36.43 110,548
2020-01-21 $39.93 $40.18 $39.50 $39.81 $36.82 141,483
2020-01-17 $40.27 $40.36 $39.73 $40.02 $37.01 128,568
2020-01-16 $38.44 $40.19 $38.44 $39.99 $36.98 117,564
2020-01-15 $37.25 $38.34 $37.25 $38.29 $35.41 77,651
2020-01-14 $37.29 $37.87 $37.20 $37.44 $34.62 104,916
2020-01-13 $36.41 $37.55 $36.41 $37.50 $34.68 71,349
2020-01-10 $37.05 $37.09 $36.45 $36.51 $33.76 98,247
2020-01-09 $37.30 $37.42 $37.13 $37.16 $34.36 75,530
2020-01-08 $37.15 $37.27 $36.81 $37.19 $34.39 110,404
2020-01-07 $37.61 $37.61 $37.07 $37.11 $34.32 82,122
2020-01-06 $37.99 $38.07 $37.52 $37.93 $35.08 102,273
2020-01-03 $37.64 $38.37 $37.64 $38.34 $35.46 140,761
2020-01-02 $38.48 $38.48 $37.73 $38.30 $35.42 85,782
2019-12-31 $38.00 $38.44 $37.73 $38.17 $35.30 123,711
2019-12-30 $37.69 $38.30 $37.46 $38.03 $35.17 72,979
2019-12-27 $37.89 $38.00 $37.34 $37.47 $34.65 74,328
2019-12-26 $37.80 $38.00 $37.65 $37.79 $34.95 49,423
2019-12-24 $37.45 $37.75 $37.18 $37.71 $34.87 32,652
2019-12-23 $37.79 $37.82 $36.90 $37.37 $34.56 141,036
2019-12-20 $38.09 $38.29 $37.36 $37.48 $34.66 560,267
2019-12-19 $37.93 $38.07 $37.46 $38.00 $35.14 90,332
2019-12-18 $37.17 $38.10 $36.82 $38.01 $35.15 116,206
2019-12-17 $36.78 $37.06 $36.18 $37.06 $34.27 119,753
2019-12-16 $37.55 $37.83 $36.50 $36.58 $33.83 165,496
2019-12-13 $37.67 $37.67 $36.95 $37.20 $34.40 108,032
2019-12-12 $37.57 $38.12 $37.22 $37.68 $34.85 128,085
2019-12-11 $37.40 $37.62 $37.07 $37.54 $34.72 87,451
2019-12-10 $38.31 $38.31 $37.28 $37.36 $34.55 102,415
2019-12-09 $38.87 $38.87 $38.02 $38.36 $35.47 146,084
2019-12-06 $38.78 $39.34 $38.43 $39.06 $36.12 147,768
2019-12-05 $37.80 $38.84 $37.80 $38.51 $35.61 151,609
2019-12-04 $37.62 $38.28 $37.60 $37.61 $34.78 149,887
2019-12-03 $37.39 $37.92 $37.35 $37.50 $34.68 167,607
2019-12-02 $38.40 $38.63 $37.75 $37.84 $34.99 152,812
2019-11-29 $38.23 $38.46 $37.56 $38.35 $35.47 117,970
2019-11-27 $38.65 $38.65 $37.88 $38.54 $35.64 107,884
2019-11-26 $38.82 $39.69 $38.56 $38.68 $35.77 125,777
2019-11-25 $36.53 $39.41 $35.56 $39.11 $36.17 234,613
2019-11-22 $39.48 $40.00 $36.59 $36.89 $34.12 314,032
2019-11-21 $35.75 $36.20 $35.35 $35.60 $32.74 137,975
2019-11-20 $35.39 $36.28 $35.24 $35.72 $32.85 173,502
2019-11-19 $35.20 $35.92 $34.94 $35.53 $32.67 139,601
2019-11-18 $34.60 $35.17 $34.28 $34.97 $32.16 139,790
2019-11-15 $35.13 $35.13 $34.50 $34.71 $31.92 117,878
2019-11-14 $35.20 $35.20 $34.51 $34.96 $32.15 105,376
2019-11-13 $35.17 $35.22 $34.49 $34.99 $32.17 131,230
2019-11-12 $35.38 $35.67 $34.91 $35.47 $32.62 122,010
2019-11-11 $36.58 $36.58 $34.24 $35.50 $32.64 187,193
2019-11-08 $38.51 $38.51 $37.69 $38.17 $35.10 80,818
2019-11-07 $38.64 $38.73 $38.11 $38.67 $35.56 59,519
2019-11-06 $39.03 $39.04 $37.88 $38.13 $35.06 100,742
2019-11-05 $38.23 $39.30 $38.23 $39.18 $36.03 107,185
2019-11-04 $38.00 $38.20 $37.24 $38.14 $35.07 81,555
2019-11-01 $37.25 $37.80 $37.03 $37.75 $34.71 73,262
2019-10-31 $37.64 $37.64 $36.55 $36.98 $34.00 120,263
2019-10-30 $37.84 $37.84 $36.96 $37.59 $34.57 82,084
2019-10-29 $38.10 $38.22 $37.53 $37.81 $34.77 81,535
2019-10-28 $37.95 $38.35 $37.80 $38.20 $35.13 94,545
2019-10-25 $36.78 $37.82 $36.51 $37.78 $34.74 65,831
2019-10-24 $37.25 $37.34 $36.53 $36.77 $33.81 93,814
2019-10-23 $36.91 $37.13 $36.60 $37.13 $34.14 55,482
2019-10-22 $36.64 $37.10 $36.31 $36.99 $34.01 96,911
2019-10-21 $35.71 $36.78 $35.71 $36.66 $33.71 135,503
2019-10-18 $34.94 $35.47 $34.65 $35.27 $32.43 126,595
2019-10-17 $35.44 $35.83 $35.36 $35.60 $32.74 140,825
2019-10-16 $35.71 $36.19 $35.14 $35.22 $32.39 72,089
2019-10-15 $34.78 $35.55 $34.48 $35.54 $32.68 90,398
2019-10-14 $34.40 $35.08 $34.40 $34.63 $31.84 72,880
2019-10-11 $34.17 $35.19 $34.10 $34.59 $31.81 89,230
2019-10-10 $33.37 $34.20 $33.37 $33.52 $30.82 100,564
2019-10-09 $33.05 $33.50 $32.58 $33.35 $30.67 62,388
2019-10-08 $33.05 $33.11 $32.55 $32.74 $30.11 60,768
2019-10-07 $33.48 $33.91 $33.11 $33.39 $30.70 76,351
2019-10-04 $33.29 $33.65 $32.46 $33.49 $30.80 73,024
2019-10-03 $33.81 $33.94 $32.63 $33.17 $30.50 89,886
2019-10-02 $34.16 $34.54 $33.57 $33.95 $31.22 148,510
2019-10-01 $35.52 $35.98 $34.31 $34.54 $31.76 104,262
2019-09-30 $36.12 $36.23 $35.29 $35.39 $32.54 149,300
2019-09-27 $35.71 $35.98 $35.37 $35.90 $33.01 128,638
2019-09-26 $35.21 $36.02 $35.05 $35.66 $32.79 124,177
2019-09-25 $34.53 $35.53 $34.50 $35.41 $32.56 89,807
2019-09-24 $34.30 $35.15 $34.30 $34.57 $31.79 230,170
2019-09-23 $33.76 $34.59 $33.55 $34.30 $31.54 120,108
2019-09-20 $33.45 $34.15 $33.20 $34.03 $31.29 421,859
2019-09-19 $33.88 $34.62 $33.35 $33.44 $30.75 183,017
2019-09-18 $36.94 $37.01 $33.71 $33.88 $31.15 271,868
2019-09-17 $37.13 $37.64 $36.77 $36.97 $34.00 267,675
2019-09-16 $36.93 $37.64 $36.65 $37.28 $34.28 120,284
2019-09-13 $36.74 $37.85 $36.74 $37.26 $34.26 134,955
2019-09-12 $36.32 $36.84 $35.16 $36.59 $33.65 162,931
2019-09-11 $34.09 $36.38 $33.36 $36.22 $33.31 273,280
2019-09-10 $31.84 $33.89 $31.84 $33.80 $31.08 141,766
2019-09-09 $30.69 $31.90 $30.68 $31.84 $29.28 89,073
2019-09-06 $30.22 $30.62 $29.83 $30.53 $28.07 115,649
2019-09-05 $29.65 $30.08 $29.65 $29.96 $27.55 141,909
2019-09-04 $29.39 $29.44 $28.99 $29.24 $26.89 89,209
2019-09-03 $29.16 $29.23 $28.57 $29.08 $26.74 130,611
2019-08-30 $29.40 $29.81 $29.01 $29.31 $26.95 80,820
2019-08-29 $29.64 $30.04 $29.36 $29.36 $27.00 84,091
2019-08-28 $29.10 $29.83 $29.02 $29.46 $27.09 102,037
2019-08-27 $29.92 $30.16 $28.86 $29.06 $26.72 141,922
2019-08-26 $29.98 $30.24 $29.61 $29.72 $27.33 115,146
2019-08-23 $30.12 $30.17 $29.52 $29.83 $27.43 121,978
2019-08-22 $30.80 $31.12 $30.19 $30.20 $27.77 69,194
2019-08-21 $30.75 $30.98 $30.38 $30.71 $28.24 87,123
2019-08-20 $30.92 $30.92 $29.72 $30.38 $27.94 94,303
2019-08-19 $31.56 $31.78 $31.03 $31.05 $28.55 68,212
2019-08-16 $30.40 $31.22 $30.15 $31.04 $28.54 99,955
2019-08-15 $30.11 $30.41 $29.97 $30.26 $27.83 69,977
2019-08-14 $30.42 $30.61 $29.91 $30.12 $27.70 87,219
2019-08-13 $30.38 $31.13 $30.34 $30.92 $28.43 82,565
2019-08-12 $31.24 $31.46 $30.53 $30.57 $28.11 82,682
2019-08-09 $32.43 $32.43 $31.50 $31.50 $28.97 94,103
2019-08-08 $31.79 $32.43 $31.74 $32.41 $29.80 80,450
2019-08-07 $31.93 $32.03 $31.43 $31.67 $29.12 99,802
2019-08-06 $31.61 $32.56 $31.35 $32.41 $29.80 128,702
2019-08-05 $30.98 $32.28 $30.73 $31.57 $29.03 233,626
2019-08-02 $31.58 $31.97 $29.04 $31.60 $29.06 231,573
2019-08-01 $34.00 $34.57 $32.46 $32.58 $29.77 227,632
2019-07-31 $35.15 $35.90 $34.04 $34.15 $31.20 231,256
2019-07-30 $34.39 $35.32 $34.10 $35.27 $32.23 105,389
2019-07-29 $34.59 $34.73 $34.25 $34.66 $31.67 70,995
2019-07-26 $34.14 $34.70 $34.09 $34.65 $31.66 68,090
2019-07-25 $34.82 $34.82 $34.00 $34.03 $31.10 76,310
2019-07-24 $33.63 $34.81 $33.53 $34.81 $31.81 90,843
2019-07-23 $33.33 $33.88 $33.28 $33.71 $30.80 69,984
2019-07-22 $33.61 $33.80 $33.09 $33.18 $30.32 57,919
2019-07-19 $33.76 $34.10 $33.35 $33.36 $30.48 110,022
2019-07-18 $33.88 $34.05 $33.53 $33.75 $30.84 62,222
2019-07-17 $33.73 $34.04 $33.20 $33.84 $30.92 171,841
2019-07-16 $33.56 $34.19 $33.56 $33.74 $30.83 77,922
2019-07-15 $33.49 $33.83 $33.09 $33.62 $30.72 111,390
2019-07-12 $33.42 $33.97 $33.38 $33.52 $30.63 122,886
2019-07-11 $33.37 $33.58 $32.92 $33.51 $30.62 121,160
2019-07-10 $33.39 $33.55 $32.90 $33.22 $30.36 96,400
2019-07-09 $32.66 $33.23 $32.44 $33.13 $30.27 147,665
2019-07-08 $34.51 $34.67 $32.25 $32.66 $29.84 345,318
2019-07-05 $33.94 $35.00 $33.59 $35.00 $31.98 121,028
2019-07-03 $34.21 $34.63 $34.07 $34.12 $31.18 75,267
2019-07-02 $34.63 $34.63 $33.82 $34.20 $31.25 120,175
2019-07-01 $35.03 $35.48 $34.09 $34.48 $31.51 181,633
2019-06-28 $34.27 $35.12 $34.27 $34.85 $31.84 246,030
2019-06-27 $33.97 $34.28 $33.65 $34.24 $31.29 112,118
2019-06-26 $33.97 $34.22 $33.70 $33.80 $30.89 141,043
2019-06-25 $33.82 $33.98 $33.04 $33.77 $30.86 131,480
2019-06-24 $34.27 $34.54 $33.71 $33.76 $30.85 128,379
2019-06-21 $34.67 $35.05 $33.99 $34.31 $31.35 374,543
2019-06-20 $35.38 $35.40 $34.85 $34.86 $31.85 86,112
2019-06-19 $37.34 $37.34 $35.15 $35.15 $32.12 127,266
2019-06-18 $37.15 $37.70 $37.05 $37.22 $34.01 111,523
2019-06-17 $36.49 $37.02 $36.21 $36.79 $33.62 70,790
2019-06-14 $36.82 $36.93 $36.45 $36.63 $33.47 128,795
2019-06-13 $36.57 $37.10 $36.26 $37.08 $33.88 74,355
2019-06-12 $36.90 $37.09 $36.21 $36.40 $33.26 104,019
2019-06-11 $36.67 $37.28 $36.34 $36.95 $33.76 114,851
2019-06-10 $36.24 $36.96 $36.24 $36.48 $33.33 79,745
2019-06-07 $36.06 $36.35 $35.76 $36.26 $33.13 75,321
2019-06-06 $35.58 $36.01 $35.12 $35.90 $32.80 98,853
2019-06-05 $36.00 $36.00 $35.19 $35.66 $32.58 102,071
2019-06-04 $34.85 $35.83 $34.52 $35.76 $32.68 135,720
2019-06-03 $34.83 $34.83 $34.18 $34.51 $31.53 190,710
2019-05-31 $33.88 $34.27 $33.73 $34.03 $31.10 128,896
2019-05-30 $34.26 $34.53 $33.98 $34.29 $31.33 85,267
2019-05-29 $34.23 $34.53 $33.79 $34.20 $31.25 121,165
2019-05-28 $34.91 $34.96 $34.21 $34.29 $31.33 123,778
2019-05-24 $35.06 $35.20 $34.37 $34.85 $31.84 77,763
2019-05-23 $35.58 $35.93 $34.52 $34.87 $31.86 125,979
2019-05-22 $36.29 $36.41 $35.73 $35.94 $32.84 73,428
2019-05-21 $36.35 $36.90 $36.21 $36.40 $33.26 80,476
2019-05-20 $35.79 $36.44 $35.60 $36.21 $33.09 132,033
2019-05-17 $35.71 $36.34 $35.63 $36.06 $32.95 129,480
2019-05-16 $36.30 $36.54 $35.93 $36.10 $32.99 78,888
2019-05-15 $35.67 $36.26 $35.44 $36.18 $33.06 69,460
2019-05-14 $35.55 $36.16 $35.36 $35.92 $32.82 71,992
2019-05-13 $36.30 $36.63 $35.35 $35.54 $32.48 104,071
2019-05-10 $36.90 $37.05 $36.17 $36.98 $33.79 151,929
2019-05-09 $36.37 $37.23 $36.03 $37.02 $33.83 110,506
2019-05-08 $36.32 $36.92 $36.08 $36.73 $33.56 139,682
2019-05-07 $36.88 $37.44 $36.00 $36.24 $33.11 163,156
2019-05-06 $35.27 $37.95 $35.27 $37.60 $34.36 214,287
2019-05-03 $36.20 $36.99 $34.53 $35.76 $32.68 431,605
2019-05-02 $38.78 $38.82 $37.33 $37.44 $34.02 216,455
2019-05-01 $40.07 $40.26 $38.77 $38.82 $35.27 290,774
2019-04-30 $40.18 $40.49 $39.14 $40.06 $36.40 174,559
2019-04-29 $38.28 $40.49 $37.57 $39.97 $36.32 329,449
2019-04-26 $37.69 $38.71 $37.14 $38.39 $34.88 149,505
2019-04-25 $38.83 $38.83 $37.41 $37.42 $34.00 146,534
2019-04-24 $38.82 $39.45 $38.82 $38.85 $35.30 79,501
2019-04-23 $38.01 $39.12 $37.86 $38.82 $35.27 77,577
2019-04-22 $38.43 $38.49 $37.83 $38.01 $34.54 64,160
2019-04-18 $38.94 $39.55 $38.42 $38.63 $35.10 100,559
2019-04-17 $38.72 $39.30 $38.54 $39.17 $35.59 114,230
2019-04-16 $38.71 $38.96 $38.39 $38.54 $35.02 82,542
2019-04-15 $38.45 $39.15 $38.35 $38.71 $35.17 119,716
2019-04-12 $38.74 $39.02 $38.30 $38.41 $34.90 62,705
2019-04-11 $38.58 $38.72 $38.32 $38.64 $35.11 68,025
2019-04-10 $37.85 $38.73 $37.85 $38.62 $35.09 102,451
2019-04-09 $38.02 $38.16 $37.85 $37.87 $34.41 115,416
2019-04-08 $38.14 $38.36 $37.98 $38.24 $34.75 80,748
2019-04-05 $37.57 $38.33 $37.57 $38.29 $34.79 160,082
2019-04-04 $36.44 $37.72 $36.44 $37.46 $34.04 106,735
2019-04-03 $36.72 $36.85 $36.22 $36.43 $33.10 143,945
2019-04-02 $37.25 $37.30 $36.34 $36.43 $33.10 114,170
2019-04-01 $37.15 $37.60 $36.75 $37.25 $33.85 91,478
2019-03-29 $36.50 $37.11 $36.41 $36.95 $33.58 124,421
2019-03-28 $36.44 $36.71 $35.85 $36.38 $33.06 118,835
2019-03-27 $36.41 $36.72 $36.06 $36.46 $33.13 160,283
2019-03-26 $36.14 $36.58 $35.78 $36.39 $33.07 219,899
2019-03-25 $35.75 $36.46 $35.50 $36.12 $32.82 119,631
2019-03-22 $37.29 $37.65 $35.85 $35.86 $32.59 102,693
2019-03-21 $37.10 $37.76 $37.10 $37.49 $34.07 92,447
2019-03-20 $37.41 $37.90 $36.76 $37.13 $33.74 115,533
2019-03-19 $38.33 $38.64 $37.39 $37.47 $34.05 99,216
2019-03-18 $37.52 $38.34 $37.35 $38.26 $34.77 112,540
2019-03-15 $37.68 $38.07 $37.25 $37.47 $34.05 290,131
2019-03-14 $38.38 $38.39 $37.60 $37.65 $34.21 72,536
2019-03-13 $38.20 $38.74 $38.06 $38.38 $34.88 91,036
2019-03-12 $39.16 $39.27 $38.06 $38.19 $34.70 87,722
2019-03-11 $39.16 $39.30 $38.87 $39.13 $35.56 62,271
2019-03-08 $38.72 $39.25 $38.49 $39.16 $35.58 74,837
2019-03-07 $39.09 $39.09 $38.31 $38.80 $35.26 73,850
2019-03-06 $39.50 $39.86 $38.90 $39.09 $35.52 117,905
2019-03-05 $39.79 $39.83 $39.46 $39.69 $36.07 66,053
2019-03-04 $39.77 $40.10 $39.47 $39.82 $36.18 144,700
2019-03-01 $40.01 $40.76 $39.89 $39.98 $36.33 325,819
2019-02-28 $40.19 $40.28 $39.50 $39.77 $36.14 150,709
2019-02-27 $40.45 $40.65 $40.11 $40.20 $36.53 84,243
2019-02-26 $41.48 $41.82 $40.47 $40.48 $36.78 118,112
2019-02-25 $41.92 $44.32 $41.29 $41.36 $37.58 91,670
2019-02-22 $41.98 $42.73 $41.32 $41.75 $37.94 116,572
2019-02-21 $42.17 $42.25 $41.77 $41.93 $38.10 71,148
2019-02-20 $42.34 $43.69 $42.12 $42.18 $38.33 163,288
2019-02-19 $41.54 $42.74 $41.54 $42.49 $38.61 91,078
2019-02-15 $41.24 $42.69 $41.13 $41.85 $38.03 480,076
2019-02-14 $41.44 $41.66 $41.04 $41.15 $37.39 176,885
2019-02-13 $40.88 $41.72 $40.75 $41.68 $37.87 148,074
2019-02-12 $41.02 $41.36 $40.71 $40.85 $37.12 98,466
2019-02-11 $41.26 $41.26 $40.29 $40.86 $37.13 165,588
2019-02-08 $40.26 $41.24 $40.16 $41.24 $37.47 101,546
2019-02-07 $40.13 $40.55 $39.71 $40.43 $36.74 109,661
2019-02-06 $40.42 $40.50 $39.89 $40.33 $36.65 104,333
2019-02-05 $39.22 $40.33 $38.79 $40.32 $36.64 249,361
2019-02-04 $37.53 $39.71 $37.53 $39.33 $35.74 218,807
2019-02-01 $42.81 $46.72 $37.06 $37.46 $34.04 817,578
2019-01-31 $44.62 $45.57 $43.62 $44.49 $40.21 140,080
2019-01-30 $44.91 $45.34 $44.57 $44.92 $40.60 120,667
2019-01-29 $43.92 $44.71 $43.62 $44.60 $40.31 136,853
2019-01-28 $44.16 $44.45 $43.41 $43.91 $39.69 64,900
2019-01-25 $43.81 $44.81 $43.81 $44.49 $40.21 81,926
2019-01-24 $43.48 $43.83 $42.93 $43.53 $39.34 97,872
2019-01-23 $44.15 $44.54 $43.38 $43.50 $39.32 124,653
2019-01-22 $44.09 $45.16 $43.66 $44.04 $39.81 105,272
2019-01-18 $43.95 $44.78 $43.83 $44.36 $40.09 77,817
2019-01-17 $43.32 $44.07 $43.32 $43.95 $39.72 115,862
2019-01-16 $43.77 $44.20 $43.20 $43.51 $39.33 107,118
2019-01-15 $43.91 $44.30 $43.29 $43.78 $39.57 73,834
2019-01-14 $44.46 $44.83 $43.79 $43.79 $39.58 69,385
2019-01-11 $43.20 $44.75 $43.15 $44.68 $40.38 122,173
2019-01-10 $42.84 $43.68 $42.84 $43.45 $39.27 127,631
2019-01-09 $42.59 $43.18 $42.39 $43.09 $38.95 93,184
2019-01-08 $42.01 $42.66 $41.10 $42.60 $38.50 137,533
2019-01-07 $41.72 $42.38 $41.38 $41.73 $37.72 110,896
2019-01-04 $40.54 $41.72 $38.59 $41.60 $37.60 131,897
2019-01-03 $40.82 $41.50 $39.89 $40.25 $36.38 120,058
2019-01-02 $40.13 $41.23 $39.49 $41.11 $37.16 118,960
2018-12-31 $40.29 $40.63 $39.57 $40.62 $36.71 119,074
2018-12-28 $39.96 $40.52 $39.44 $40.28 $36.41 123,719
2018-12-27 $39.14 $40.08 $38.44 $39.91 $36.07 106,867
2018-12-26 $38.61 $39.86 $37.71 $39.77 $35.95 123,668
2018-12-24 $39.57 $39.64 $38.34 $38.34 $34.65 78,911
2018-12-21 $39.77 $40.95 $39.49 $39.86 $36.03 508,243
2018-12-20 $39.51 $40.69 $39.12 $39.67 $35.86 160,740
2018-12-19 $39.63 $40.54 $39.11 $39.50 $35.70 161,199
2018-12-18 $40.41 $40.41 $39.30 $39.63 $35.82 119,405
2018-12-17 $40.89 $41.63 $39.72 $39.98 $36.14 187,625
2018-12-14 $41.65 $42.11 $40.68 $40.88 $36.95 97,654
2018-12-13 $41.82 $42.90 $41.40 $42.00 $37.96 144,740
2018-12-12 $42.54 $43.34 $41.42 $41.84 $37.82 116,013
2018-12-11 $41.90 $42.41 $41.41 $42.14 $38.09 164,172
2018-12-10 $41.05 $41.67 $40.62 $41.48 $37.49 134,917
2018-12-07 $40.99 $41.99 $40.58 $41.05 $37.10 212,059
2018-12-06 $39.65 $40.92 $39.05 $40.77 $36.85 156,146
2018-12-04 $41.94 $42.47 $39.77 $40.00 $36.15 123,447
2018-12-03 $42.32 $42.32 $40.73 $41.93 $37.90 229,828
2018-11-30 $41.94 $42.39 $41.32 $42.13 $38.08 157,242
2018-11-29 $42.22 $42.70 $41.77 $41.93 $37.90 108,632
2018-11-28 $41.11 $42.54 $40.97 $42.46 $38.38 267,550
2018-11-27 $42.02 $42.37 $41.07 $41.10 $37.15 130,618
2018-11-26 $43.15 $43.15 $42.03 $42.35 $38.28 112,794
2018-11-23 $42.25 $43.55 $41.74 $42.84 $38.72 57,328
2018-11-21 $41.20 $43.49 $41.20 $42.82 $38.52 274,609
2018-11-20 $40.88 $41.92 $40.50 $41.17 $37.04 256,603
2018-11-19 $42.10 $43.20 $41.16 $41.24 $37.10 215,661
2018-11-16 $40.23 $47.24 $40.23 $43.29 $38.95 477,336
2018-11-15 $41.09 $41.35 $39.74 $40.23 $36.19 291,772
2018-11-14 $42.25 $43.32 $41.09 $41.38 $37.23 200,700
2018-11-13 $42.61 $43.49 $41.92 $42.01 $37.79 154,379
2018-11-12 $43.46 $43.84 $42.46 $42.51 $38.24 125,158
2018-11-09 $44.34 $44.67 $43.32 $43.45 $39.09 101,106
2018-11-08 $44.48 $44.80 $41.84 $44.35 $39.90 76,635
2018-11-07 $44.06 $44.98 $43.98 $44.49 $40.03 95,031
2018-11-06 $43.48 $44.23 $42.88 $43.78 $39.39 106,304
2018-11-05 $43.56 $44.31 $43.35 $43.45 $39.09 116,840
2018-11-02 $44.15 $44.44 $43.43 $43.54 $39.17 105,388
2018-11-01 $41.62 $44.52 $41.62 $43.98 $39.57 180,629
2018-10-31 $41.83 $42.74 $41.34 $41.62 $37.44 109,300
2018-10-30 $41.43 $41.75 $40.82 $41.39 $37.24 171,057
2018-10-29 $41.72 $42.64 $41.00 $41.49 $37.33 89,383
2018-10-26 $40.44 $41.69 $39.76 $41.33 $37.18 106,649
2018-10-25 $41.55 $41.55 $40.83 $40.95 $36.84 145,044
2018-10-24 $43.21 $43.44 $41.22 $41.24 $37.10 101,072
2018-10-23 $43.23 $43.76 $42.77 $43.22 $38.88 92,544
2018-10-22 $43.00 $43.97 $42.60 $43.67 $39.29 85,201
2018-10-19 $42.90 $43.35 $42.54 $42.85 $38.55 120,212
2018-10-18 $44.20 $44.96 $42.95 $42.99 $38.68 106,530
2018-10-17 $44.57 $44.85 $44.02 $44.31 $39.86 72,649
2018-10-16 $44.47 $45.12 $43.93 $45.01 $40.49 82,583
2018-10-15 $42.72 $44.66 $42.58 $44.21 $39.77 199,123
2018-10-12 $44.95 $45.21 $42.65 $42.68 $38.40 281,539
2018-10-11 $44.72 $45.67 $44.03 $44.45 $39.99 150,362
2018-10-10 $45.80 $46.71 $44.19 $44.78 $40.29 262,515
2018-10-09 $46.44 $46.65 $45.69 $45.84 $41.24 108,613
2018-10-08 $46.86 $47.39 $46.33 $46.44 $41.78 77,130
2018-10-05 $46.28 $47.19 $46.02 $46.89 $42.18 141,349
2018-10-04 $48.61 $48.84 $45.72 $46.60 $41.92 269,717
2018-10-03 $49.25 $50.00 $48.60 $49.21 $44.27 79,627
2018-10-02 $50.05 $50.23 $49.07 $49.34 $44.39 105,726
2018-10-01 $50.05 $50.42 $48.85 $48.89 $43.98 98,596
2018-09-28 $49.80 $50.60 $49.53 $50.15 $45.12 112,277
2018-09-27 $49.60 $50.05 $49.38 $49.90 $44.89 93,641
2018-09-26 $49.95 $50.10 $49.25 $49.40 $44.44 112,750
2018-09-25 $49.95 $50.00 $48.76 $50.00 $44.98 121,435
2018-09-24 $51.40 $51.75 $49.75 $49.80 $44.80 121,275
2018-09-21 $52.15 $52.45 $51.30 $51.55 $46.38 350,642
2018-09-20 $51.50 $52.20 $51.50 $52.15 $46.92 120,475
2018-09-19 $52.00 $52.23 $51.25 $51.35 $46.20 167,675
2018-09-18 $52.60 $52.75 $51.60 $51.80 $46.60 71,646
2018-09-17 $52.40 $52.65 $51.50 $52.55 $47.28 61,522
2018-09-14 $52.50 $52.93 $52.25 $52.35 $47.10 70,627
2018-09-13 $51.15 $52.50 $51.08 $52.45 $47.19 57,648
2018-09-12 $50.95 $51.50 $50.85 $51.10 $45.97 61,323
2018-09-11 $51.45 $51.80 $51.10 $51.10 $45.97 52,223
2018-09-10 $52.45 $52.90 $51.35 $51.50 $46.33 69,029
2018-09-07 $52.10 $52.40 $51.75 $52.35 $47.10 67,398
2018-09-06 $51.25 $52.65 $51.15 $52.25 $47.01 74,063
2018-09-05 $51.15 $51.55 $51.05 $51.15 $46.02 61,167
2018-09-04 $51.80 $51.90 $50.80 $51.20 $46.06 97,448
2018-08-31 $52.35 $52.35 $51.30 $51.90 $46.69 81,646
2018-08-30 $52.15 $52.90 $51.25 $52.40 $47.14 52,937
2018-08-29 $53.10 $53.45 $52.25 $52.25 $47.01 49,966
2018-08-28 $53.05 $53.35 $52.85 $53.00 $47.68 60,021
2018-08-27 $53.20 $53.70 $52.40 $52.85 $47.55 50,641
2018-08-24 $53.10 $53.25 $52.70 $53.00 $47.68 68,350
2018-08-23 $52.80 $53.40 $52.50 $53.05 $47.73 57,432
2018-08-22 $52.65 $53.00 $51.95 $52.95 $47.64 82,798
2018-08-21 $52.50 $53.30 $51.40 $52.75 $47.46 111,836
2018-08-20 $52.00 $52.50 $50.90 $52.40 $47.14 78,737
2018-08-17 $51.75 $52.00 $51.55 $51.95 $46.74 73,824
2018-08-16 $51.40 $52.05 $51.40 $51.95 $46.74 90,017
2018-08-15 $51.60 $51.85 $50.80 $51.30 $46.15 69,679
2018-08-14 $51.40 $52.05 $51.40 $51.85 $46.65 61,984
2018-08-13 $51.75 $52.05 $51.05 $51.25 $46.11 61,271
2018-08-10 $51.35 $51.90 $51.15 $51.70 $46.51 52,760
2018-08-09 $52.00 $52.25 $51.40 $51.55 $46.38 51,536
2018-08-08 $51.83 $51.90 $51.06 $51.80 $46.60 57,629
2018-08-07 $51.65 $52.15 $51.40 $51.80 $46.60 78,586
2018-08-06 $51.90 $52.18 $51.28 $51.60 $46.42 112,591
2018-08-03 $53.15 $53.30 $51.60 $51.85 $46.65 171,989
2018-08-02 $51.95 $52.95 $51.95 $52.90 $47.59 148,697
2018-08-01 $52.75 $52.90 $51.25 $51.90 $46.69 369,793
2018-07-31 $51.15 $52.75 $50.85 $52.55 $47.28 268,718
2018-07-30 $50.65 $51.60 $48.90 $51.15 $46.02 277,852
2018-07-27 $53.75 $56.45 $50.15 $50.65 $45.57 341,681
2018-07-26 $56.20 $56.80 $55.45 $55.60 $49.83 184,299
2018-07-25 $56.55 $56.65 $55.45 $56.15 $50.33 296,171
2018-07-24 $57.25 $57.65 $56.30 $56.60 $50.73 203,476
2018-07-23 $58.45 $58.45 $57.40 $57.50 $51.54 213,203
2018-07-20 $58.80 $59.53 $58.55 $58.60 $52.52 267,985
2018-07-19 $59.40 $59.40 $58.55 $58.75 $52.66 167,612
2018-07-18 $59.35 $59.55 $58.60 $59.45 $53.28 63,992
2018-07-17 $60.80 $61.25 $59.30 $59.35 $53.19 129,771
2018-07-16 $60.45 $61.00 $60.20 $60.85 $54.54 98,958
2018-07-13 $60.45 $60.93 $59.68 $60.35 $54.09 162,759
2018-07-12 $60.05 $60.70 $59.50 $60.60 $54.32 90,517
2018-07-11 $59.70 $60.70 $59.55 $59.90 $53.69 81,175
2018-07-10 $61.05 $61.20 $59.70 $59.95 $53.73 112,256
2018-07-09 $60.45 $61.05 $60.00 $60.75 $54.45 133,853
2018-07-06 $60.20 $60.70 $59.95 $60.25 $54.00 87,918
2018-07-05 $59.65 $60.30 $59.03 $60.30 $54.05 115,542
2018-07-03 $59.95 $60.10 $59.25 $59.60 $53.42 55,207
2018-07-02 $58.45 $59.70 $58.00 $59.70 $53.51 81,277
2018-06-29 $59.15 $59.38 $58.65 $58.80 $52.70 99,535
2018-06-28 $58.65 $59.40 $57.35 $58.90 $52.79 70,175
2018-06-27 $59.75 $60.15 $58.70 $58.70 $52.61 89,849
2018-06-26 $59.55 $60.20 $58.95 $59.85 $53.64 115,854
2018-06-25 $59.65 $60.05 $58.25 $59.60 $53.42 204,805
2018-06-22 $60.20 $60.75 $59.65 $59.90 $53.69 762,249
2018-06-21 $59.70 $60.10 $59.30 $60.00 $53.78 106,464
2018-06-20 $58.60 $59.80 $58.00 $59.75 $53.55 106,485
2018-06-19 $57.95 $58.90 $57.60 $58.55 $52.48 91,927
2018-06-18 $56.90 $58.30 $56.70 $58.25 $52.21 107,927
2018-06-15 $56.55 $57.35 $56.20 $57.15 $51.22 162,454
2018-06-14 $56.40 $56.65 $55.70 $56.65 $50.77 78,723
2018-06-13 $56.35 $56.40 $55.70 $56.10 $50.28 79,836
2018-06-12 $55.95 $56.40 $54.73 $56.40 $50.55 88,902
2018-06-11 $55.65 $56.15 $55.35 $55.80 $50.01 101,521
2018-06-08 $55.60 $56.00 $55.40 $55.55 $49.79 53,699
2018-06-07 $55.70 $56.20 $55.35 $55.65 $49.88 72,736
2018-06-06 $55.80 $56.15 $55.25 $55.80 $50.01 120,439
2018-06-05 $55.35 $55.75 $54.95 $55.75 $49.97 72,116
2018-06-04 $55.25 $55.45 $54.95 $55.30 $49.56 99,297
2018-06-01 $55.15 $55.60 $54.80 $55.00 $49.30 143,559
2018-05-31 $55.00 $55.05 $54.28 $55.00 $49.30 115,502
2018-05-30 $53.95 $55.10 $53.95 $55.00 $49.30 110,969
2018-05-29 $53.65 $54.15 $53.35 $53.90 $48.31 128,747
2018-05-25 $53.05 $53.65 $52.95 $53.65 $48.09 80,842
2018-05-24 $52.80 $53.30 $52.50 $53.10 $47.59 87,389
2018-05-23 $52.75 $53.05 $52.55 $52.85 $47.37 53,096
2018-05-22 $53.35 $53.70 $52.85 $52.90 $47.41 58,229
2018-05-21 $52.90 $53.60 $52.90 $53.40 $47.86 73,134
2018-05-18 $53.35 $53.35 $52.58 $52.70 $47.23 114,193
2018-05-17 $52.10 $53.25 $52.10 $53.05 $47.55 66,859
2018-05-16 $51.70 $52.45 $51.65 $52.35 $46.92 112,421
2018-05-15 $51.35 $52.30 $51.20 $51.55 $46.20 123,049
2018-05-14 $52.40 $52.70 $51.20 $51.35 $46.02 123,350
2018-05-11 $52.10 $52.40 $51.95 $52.25 $46.83 144,250
2018-05-10 $51.80 $52.20 $51.15 $52.00 $46.61 185,201
2018-05-09 $51.45 $52.10 $51.10 $51.80 $46.43 93,642
2018-05-08 $50.25 $51.40 $50.25 $51.30 $45.98 148,097
2018-05-07 $50.00 $50.40 $49.40 $50.40 $45.17 194,893
2018-05-04 $49.30 $50.38 $49.15 $49.90 $44.72 86,174
2018-05-03 $49.65 $49.75 $49.00 $49.35 $44.23 134,929
2018-05-02 $49.00 $49.90 $49.00 $49.70 $44.55 229,606
2018-05-01 $49.00 $49.15 $48.40 $49.00 $43.92 149,755
2018-04-30 $48.45 $49.85 $48.45 $49.15 $44.05 200,437
2018-04-27 $49.85 $50.00 $47.70 $48.25 $43.25 297,312
2018-04-26 $51.00 $51.38 $49.55 $50.00 $44.64 165,070
2018-04-25 $51.20 $51.53 $50.60 $50.80 $45.35 156,667
2018-04-24 $51.60 $51.70 $50.95 $51.40 $45.89 89,439
2018-04-23 $51.75 $51.85 $51.05 $51.35 $45.84 95,567
2018-04-20 $51.45 $51.95 $51.15 $51.65 $46.11 109,268
2018-04-19 $51.45 $51.85 $50.93 $51.70 $46.16 89,237
2018-04-18 $51.55 $52.05 $51.15 $51.60 $46.07 73,668
2018-04-17 $51.50 $51.70 $50.83 $51.40 $45.89 126,840
2018-04-16 $50.85 $51.60 $50.40 $51.25 $45.75 143,402
2018-04-13 $50.85 $50.85 $50.15 $50.45 $45.04 114,028
2018-04-12 $50.45 $50.80 $49.90 $50.75 $45.31 197,598
2018-04-11 $50.00 $50.50 $49.90 $50.25 $44.86 114,824
2018-04-10 $50.65 $50.90 $49.70 $50.30 $44.91 237,932
2018-04-09 $50.50 $50.50 $49.45 $49.60 $44.28 249,346
2018-04-06 $50.30 $51.03 $49.93 $50.20 $44.82 116,942
2018-04-05 $50.25 $50.95 $50.20 $50.70 $45.26 196,893
2018-04-04 $49.35 $50.50 $49.35 $50.35 $44.95 179,359
2018-04-03 $49.65 $50.25 $48.75 $50.00 $44.64 240,341
2018-04-02 $50.50 $50.90 $49.00 $49.60 $44.28 188,435
2018-03-29 $50.80 $51.05 $49.65 $50.60 $45.17 243,607
2018-03-28 $49.90 $50.60 $49.70 $50.50 $45.09 106,057
2018-03-27 $51.15 $51.85 $49.70 $49.80 $44.46 122,132
2018-03-26 $50.75 $51.78 $49.60 $51.10 $45.62 151,536
2018-03-23 $51.35 $51.50 $50.05 $50.10 $44.73 292,906
2018-03-22 $51.50 $52.13 $51.20 $51.20 $45.71 180,595
2018-03-21 $51.85 $51.95 $51.60 $51.75 $46.20 162,902
2018-03-20 $52.10 $52.95 $51.50 $51.90 $46.33 139,324
2018-03-19 $52.50 $53.35 $51.75 $51.95 $46.38 120,485
2018-03-16 $52.50 $53.15 $52.45 $52.90 $47.23 406,352
2018-03-15 $53.40 $54.00 $52.40 $52.45 $46.83 129,797
2018-03-14 $54.25 $54.60 $53.35 $53.45 $47.72 119,402
2018-03-13 $54.70 $55.00 $53.90 $53.95 $48.17 169,822
2018-03-12 $55.00 $55.30 $54.30 $54.35 $48.52 103,735
2018-03-09 $54.20 $54.80 $53.60 $54.80 $48.92 126,534
2018-03-08 $55.05 $55.13 $53.55 $53.80 $48.03 79,163
2018-03-07 $53.85 $55.40 $53.80 $54.90 $49.01 119,900
2018-03-06 $54.15 $54.45 $52.65 $54.25 $48.43 128,447
2018-03-05 $53.30 $54.15 $52.40 $53.90 $48.12 124,455
2018-03-02 $51.55 $53.58 $50.90 $53.40 $47.67 154,482
2018-03-01 $51.20 $53.65 $50.40 $51.80 $46.25 200,187
2018-02-28 $52.55 $52.95 $51.15 $51.25 $45.75 111,340
2018-02-27 $52.90 $53.75 $52.35 $52.35 $46.74 88,098
2018-02-26 $52.80 $53.35 $52.45 $53.30 $47.58 74,279
2018-02-23 $52.65 $53.25 $52.00 $52.75 $47.09 80,346
2018-02-22 $52.35 $52.85 $52.05 $52.30 $46.69 69,898
2018-02-21 $52.55 $53.25 $52.15 $52.20 $46.60 81,062
2018-02-20 $53.40 $53.85 $52.30 $52.35 $46.74 80,644
2018-02-16 $53.10 $53.95 $52.90 $53.55 $47.81 146,577
2018-02-15 $52.90 $53.10 $52.20 $53.05 $47.36 129,583
2018-02-14 $52.35 $53.95 $52.00 $52.45 $46.83 165,705
2018-02-13 $53.45 $53.45 $52.30 $52.75 $47.09 103,589
2018-02-12 $53.70 $54.25 $52.75 $53.75 $47.99 198,030
2018-02-09 $52.50 $53.85 $52.00 $53.55 $47.81 220,909
2018-02-08 $53.10 $53.10 $51.95 $52.00 $46.42 149,195
2018-02-07 $52.70 $53.50 $52.45 $52.95 $47.27 118,881
2018-02-06 $51.25 $53.75 $50.95 $52.80 $47.14 248,037
2018-02-05 $53.90 $54.40 $51.80 $51.85 $46.29 158,876
2018-02-02 $55.15 $55.15 $53.75 $54.40 $48.57 211,532
2018-02-01 $55.90 $56.70 $55.15 $55.50 $49.38 180,148
2018-01-31 $56.05 $56.55 $55.40 $56.00 $49.82 163,976
2018-01-30 $55.80 $55.95 $55.00 $55.70 $49.55 148,919
2018-01-29 $58.05 $58.30 $56.00 $56.05 $49.87 164,324
2018-01-26 $56.35 $59.85 $56.30 $58.20 $51.78 293,896
2018-01-25 $54.25 $56.05 $53.90 $55.70 $49.55 256,410
2018-01-24 $53.00 $53.95 $52.75 $53.90 $47.95 180,915
2018-01-23 $53.20 $53.43 $52.90 $52.95 $47.11 79,668
2018-01-22 $53.40 $53.60 $52.95 $53.35 $47.46 122,559
2018-01-19 $52.80 $53.65 $52.75 $53.50 $47.60 94,090
2018-01-18 $52.85 $53.10 $52.30 $52.98 $47.13 118,675
2018-01-17 $52.45 $52.90 $51.75 $52.85 $47.02 111,696
2018-01-16 $51.65 $52.70 $51.45 $52.20 $46.44 118,506
2018-01-12 $51.90 $52.05 $51.20 $51.70 $46.00 188,569
2018-01-11 $52.50 $52.65 $50.10 $51.85 $46.13 852,890
2018-01-10 $52.70 $52.80 $52.05 $52.40 $46.62 104,924
2018-01-09 $53.65 $53.65 $52.80 $52.80 $46.97 88,274
2018-01-08 $53.95 $53.98 $53.20 $53.65 $47.73 120,093
2018-01-05 $53.95 $54.25 $53.35 $54.15 $48.18 159,725
2018-01-04 $53.30 $54.50 $53.30 $53.85 $47.91 122,980
2018-01-03 $53.65 $54.20 $52.71 $53.10 $47.24 61,472
2018-01-02 $52.75 $53.75 $52.70 $53.60 $47.69 139,920
2017-12-29 $52.95 $53.43 $52.70 $52.80 $46.97 108,776
2017-12-28 $53.30 $53.70 $52.60 $52.95 $47.11 76,762
2017-12-27 $53.20 $53.60 $53.05 $53.25 $47.37 101,751
2017-12-26 $53.50 $54.05 $52.95 $53.05 $47.20 59,703
2017-12-22 $54.15 $54.20 $53.45 $53.55 $47.64 73,386
2017-12-21 $54.10 $54.45 $54.00 $54.15 $48.18 126,171
2017-12-20 $53.95 $54.55 $53.90 $53.95 $48.00 121,595
2017-12-19 $53.90 $54.45 $53.55 $53.65 $47.73 134,409
2017-12-18 $54.25 $54.45 $53.05 $54.00 $48.04 251,703
2017-12-15 $53.60 $54.50 $53.20 $53.80 $47.86 369,629
2017-12-14 $53.65 $54.20 $53.25 $53.50 $47.60 86,894
2017-12-13 $53.20 $54.00 $52.70 $53.70 $47.78 263,741
2017-12-12 $54.10 $54.25 $53.15 $53.25 $47.37 121,613
2017-12-11 $53.85 $54.30 $53.60 $54.05 $48.09 175,902
2017-12-08 $54.15 $54.45 $53.60 $53.70 $47.78 189,343
2017-12-07 $55.15 $55.35 $53.90 $54.00 $48.04 191,242
2017-12-06 $56.20 $56.60 $55.20 $55.30 $49.20 167,417
2017-12-05 $57.10 $57.25 $56.20 $56.25 $50.04 99,136
2017-12-04 $56.55 $57.95 $56.30 $57.15 $50.84 95,824
2017-12-01 $56.50 $56.70 $55.15 $56.20 $50.00 110,871
2017-11-30 $56.75 $57.40 $56.40 $56.65 $50.40 85,320
2017-11-29 $55.50 $57.50 $55.50 $56.65 $50.40 153,130
2017-11-28 $54.55 $55.55 $54.55 $55.45 $49.33 93,246
2017-11-27 $54.00 $54.85 $53.85 $54.50 $48.49 189,721
2017-11-24 $53.70 $54.15 $53.55 $53.95 $48.00 86,764
2017-11-22 $53.75 $54.40 $53.25 $53.70 $47.61 133,807
2017-11-21 $53.85 $54.05 $53.35 $53.70 $47.61 165,220
2017-11-20 $54.40 $56.20 $53.20 $53.45 $47.39 117,649
2017-11-17 $54.00 $55.95 $52.85 $54.35 $48.18 214,507
2017-11-16 $57.50 $58.40 $57.15 $57.75 $51.20 148,825
2017-11-15 $56.60 $57.50 $56.60 $57.25 $50.75 114,197
2017-11-14 $57.60 $58.20 $56.95 $57.05 $50.58 92,127
2017-11-13 $57.85 $58.65 $57.80 $57.85 $51.29 90,786
2017-11-10 $59.90 $59.90 $58.20 $58.30 $51.69 55,615
2017-11-09 $58.80 $59.60 $58.35 $58.70 $52.04 66,337
2017-11-08 $59.70 $59.70 $58.60 $59.25 $52.53 101,053
2017-11-07 $61.15 $61.50 $59.85 $60.00 $53.19 96,351
2017-11-06 $61.75 $62.03 $60.05 $61.15 $54.21 67,587
2017-11-03 $62.90 $63.15 $61.40 $61.65 $54.66 91,031
2017-11-02 $62.40 $63.20 $62.00 $62.80 $55.68 69,589
2017-11-01 $63.50 $63.50 $61.55 $62.35 $55.28 65,199
2017-10-31 $61.90 $63.60 $61.70 $62.85 $55.72 126,741
2017-10-30 $63.25 $63.40 $60.50 $61.70 $54.70 87,420
2017-10-27 $63.50 $63.65 $62.75 $63.55 $56.34 72,706
2017-10-26 $62.85 $63.60 $62.70 $63.50 $56.30 53,710
2017-10-25 $62.40 $62.85 $61.65 $62.60 $55.50 45,748
2017-10-24 $62.90 $63.25 $62.45 $62.45 $55.36 46,240
2017-10-23 $63.20 $63.25 $62.55 $62.70 $55.59 46,900
2017-10-20 $63.05 $63.75 $62.10 $63.15 $55.99 82,678
2017-10-19 $62.25 $62.95 $61.85 $62.45 $55.36 41,556
2017-10-18 $61.75 $62.65 $61.33 $62.35 $55.28 38,324
2017-10-17 $61.25 $62.20 $61.20 $61.50 $54.52 76,519
2017-10-16 $61.85 $62.40 $61.85 $61.85 $54.83 46,064
2017-10-13 $62.40 $62.63 $61.73 $61.80 $54.79 69,152
2017-10-12 $63.55 $63.55 $62.20 $62.25 $55.19 67,169
2017-10-11 $64.05 $64.55 $63.80 $63.80 $56.56 121,264
2017-10-10 $64.55 $64.75 $63.95 $64.00 $56.74 84,241
2017-10-09 $64.30 $64.55 $63.65 $64.20 $56.92 75,058
2017-10-06 $64.25 $64.40 $63.80 $64.00 $56.74 67,740
2017-10-05 $64.10 $64.38 $63.55 $64.10 $56.83 60,000
2017-10-04 $64.50 $65.10 $63.80 $64.15 $56.87 71,307
2017-10-03 $63.45 $64.60 $63.10 $64.50 $57.18 76,699
2017-10-02 $62.45 $63.45 $62.25 $63.40 $56.21 84,442
2017-09-29 $62.95 $62.95 $62.10 $62.25 $55.19 112,833
2017-09-28 $64.50 $64.50 $62.90 $63.00 $55.85 143,884
2017-09-27 $62.35 $64.50 $61.75 $64.35 $57.05 95,420
2017-09-26 $61.50 $62.30 $61.45 $61.90 $54.88 62,693
2017-09-25 $61.25 $61.80 $60.70 $61.45 $54.48 75,760
2017-09-22 $60.20 $61.30 $60.20 $61.25 $54.30 72,324
2017-09-21 $60.20 $60.50 $59.90 $59.95 $53.15 61,379
2017-09-20 $59.60 $60.20 $59.30 $59.95 $53.15 63,532
2017-09-19 $59.55 $59.83 $59.40 $59.60 $52.84 48,562
2017-09-18 $59.80 $60.10 $59.25 $59.65 $52.88 148,647
2017-09-15 $58.90 $59.70 $58.25 $59.60 $52.84 235,531
2017-09-14 $59.40 $60.95 $58.38 $58.85 $52.17 118,709
2017-09-13 $59.30 $59.58 $59.10 $59.45 $52.71 118,309
2017-09-12 $59.20 $59.45 $58.65 $59.45 $52.71 35,677
2017-09-11 $58.50 $59.05 $58.15 $59.00 $52.31 39,618
2017-09-08 $57.90 $58.70 $57.75 $58.10 $51.51 58,270
2017-09-07 $58.50 $58.50 $57.40 $58.10 $51.51 95,628
2017-09-06 $58.95 $59.05 $58.20 $58.45 $51.82 60,059
2017-09-05 $60.15 $60.55 $58.75 $58.75 $52.08 54,794
2017-09-01 $60.45 $60.50 $60.05 $60.30 $53.46 33,982
2017-08-31 $59.93 $60.50 $59.40 $60.25 $53.41 54,916
2017-08-30 $59.25 $59.70 $59.00 $59.55 $52.79 63,700
2017-08-29 $59.20 $59.60 $59.10 $59.30 $52.57 59,658
2017-08-28 $59.60 $59.70 $59.15 $59.40 $52.66 74,469
2017-08-25 $59.80 $59.90 $58.90 $59.60 $52.84 64,260
2017-08-24 $60.45 $60.70 $59.50 $59.65 $52.88 58,071
2017-08-23 $60.55 $60.80 $60.15 $60.30 $53.46 39,078
2017-08-22 $60.50 $61.10 $60.45 $60.95 $54.03 40,747
2017-08-21 $59.95 $60.85 $59.95 $60.30 $53.46 83,335
2017-08-18 $61.30 $61.75 $60.25 $60.30 $53.46 104,241
2017-08-17 $62.60 $63.15 $61.55 $61.60 $54.61 75,939
2017-08-16 $63.00 $63.95 $63.00 $63.30 $56.12 60,247
2017-08-15 $64.25 $64.70 $63.05 $63.10 $55.94 69,438
2017-08-14 $63.50 $64.40 $63.45 $64.40 $57.09 67,552
2017-08-11 $63.85 $63.95 $62.85 $63.05 $55.90 103,048
2017-08-10 $64.30 $64.45 $63.60 $63.65 $56.43 63,396
2017-08-09 $64.65 $65.05 $64.09 $64.55 $57.23 78,772
2017-08-08 $64.65 $65.75 $63.91 $64.85 $57.49 67,214
2017-08-07 $65.70 $65.75 $64.50 $64.75 $57.40 54,795
2017-08-04 $65.20 $65.85 $65.00 $65.85 $58.38 46,924
2017-08-03 $65.20 $65.35 $64.60 $65.15 $57.76 70,145
2017-08-02 $65.55 $66.35 $64.58 $65.20 $57.80 69,130
2017-08-01 $65.70 $65.95 $65.25 $65.75 $58.29 49,888
2017-07-31 $66.10 $66.10 $65.10 $65.55 $58.11 78,291
2017-07-28 $64.50 $66.25 $64.35 $66.05 $58.56 57,020
2017-07-27 $65.00 $65.00 $64.25 $64.45 $57.14 63,077
2017-07-26 $65.65 $65.85 $64.90 $64.95 $57.43 57,988
2017-07-25 $65.15 $65.65 $64.50 $65.45 $57.87 56,765
2017-07-24 $65.45 $65.73 $64.45 $64.80 $57.30 45,959
2017-07-21 $66.10 $66.65 $65.45 $65.45 $57.87 121,921
2017-07-20 $65.60 $66.00 $65.10 $65.60 $58.00 72,992
2017-07-19 $64.40 $65.65 $64.40 $65.55 $57.96 78,753
2017-07-18 $64.15 $64.75 $63.60 $64.25 $56.81 59,459
2017-07-17 $64.25 $64.55 $63.90 $64.35 $56.90 89,373
2017-07-14 $63.85 $64.45 $63.64 $64.25 $56.81 60,086
2017-07-13 $64.05 $64.15 $63.35 $64.05 $56.63 56,023
2017-07-12 $64.50 $65.70 $64.05 $64.05 $56.63 72,468
2017-07-11 $64.00 $64.35 $63.10 $63.95 $56.55 109,729
2017-07-10 $64.35 $64.53 $63.55 $63.90 $56.50 78,654
2017-07-07 $64.15 $64.70 $63.30 $64.55 $57.08 82,347
2017-07-06 $64.45 $64.75 $63.68 $63.95 $56.55 110,482
2017-07-05 $64.80 $64.95 $63.22 $64.80 $57.30 139,584
2017-07-03 $61.40 $63.20 $60.65 $62.95 $55.66 67,613
2017-06-30 $61.25 $61.40 $60.40 $61.25 $54.16 114,930
2017-06-29 $62.15 $62.15 $60.65 $61.15 $54.07 73,464
2017-06-28 $62.15 $62.25 $61.75 $62.15 $54.95 202,670
2017-06-27 $62.65 $62.70 $61.75 $61.85 $54.69 101,593
2017-06-26 $63.35 $63.70 $62.65 $62.80 $55.53 50,128
2017-06-23 $63.45 $64.05 $62.95 $63.20 $55.88 154,697
2017-06-22 $64.05 $64.20 $63.25 $63.40 $56.06 132,004
2017-06-21 $64.15 $64.55 $64.05 $64.10 $56.68 62,780
2017-06-20 $64.30 $64.50 $64.00 $64.20 $56.77 61,723
2017-06-19 $64.65 $64.68 $64.10 $64.45 $56.99 62,006
2017-06-16 $64.55 $64.75 $63.80 $64.45 $56.99 203,762
2017-06-15 $64.40 $65.33 $64.40 $65.00 $57.47 64,673
2017-06-14 $65.65 $65.65 $64.70 $65.10 $57.56 63,155
2017-06-13 $66.00 $66.35 $65.20 $65.45 $57.87 97,997
2017-06-12 $65.15 $66.55 $65.15 $66.20 $58.53 104,144
2017-06-09 $65.20 $65.45 $64.80 $65.20 $57.65 117,947
2017-06-08 $63.50 $65.30 $63.10 $65.10 $57.56 103,343
2017-06-07 $63.85 $64.25 $63.00 $63.60 $56.24 68,329
2017-06-06 $65.10 $65.45 $63.73 $63.75 $56.37 71,929
2017-06-05 $65.35 $66.65 $64.75 $65.65 $58.05 99,198
2017-06-02 $64.90 $66.60 $64.90 $65.55 $57.96 58,386
2017-06-01 $64.20 $64.85 $63.55 $64.80 $57.30 75,670
2017-05-31 $64.45 $64.45 $63.55 $63.75 $56.37 139,945
2017-05-30 $63.55 $64.30 $63.45 $64.20 $56.77 59,542
2017-05-26 $63.50 $63.90 $63.30 $63.85 $56.46 52,386
2017-05-25 $63.90 $64.20 $62.95 $63.75 $56.37 63,908
2017-05-24 $64.55 $64.75 $63.60 $63.70 $56.32 53,288
2017-05-23 $64.60 $64.75 $63.85 $64.15 $56.72 46,230
2017-05-22 $63.75 $64.40 $63.60 $64.30 $56.85 55,071
2017-05-19 $63.45 $64.15 $63.10 $63.40 $56.06 102,560
2017-05-18 $63.45 $63.80 $62.66 $63.45 $56.10 86,413
2017-05-17 $63.20 $63.95 $62.76 $63.75 $56.37 124,519
2017-05-16 $64.85 $65.54 $63.90 $64.10 $56.68 50,368
2017-05-15 $65.30 $65.60 $64.40 $64.70 $57.21 70,992
2017-05-12 $65.60 $65.75 $64.85 $65.00 $57.47 57,513
2017-05-11 $66.40 $66.40 $65.20 $65.95 $58.31 58,949
2017-05-10 $66.30 $67.00 $66.20 $66.65 $58.93 93,045
2017-05-09 $66.80 $66.80 $66.00 $66.60 $58.89 70,800
2017-05-08 $67.15 $67.30 $66.25 $66.75 $59.02 52,920
2017-05-05 $67.50 $67.50 $66.40 $67.15 $59.37 65,065
2017-05-04 $67.30 $67.45 $66.30 $67.35 $59.55 46,715
2017-05-03 $67.55 $67.95 $66.80 $66.95 $59.20 60,132
2017-05-02 $68.65 $68.90 $67.70 $68.05 $60.17 72,367
2017-05-01 $68.70 $68.85 $67.80 $68.50 $60.57 61,500
2017-04-28 $70.75 $70.75 $68.15 $68.55 $60.61 144,403
2017-04-27 $70.95 $72.60 $70.70 $72.40 $64.02 155,363
2017-04-26 $69.60 $71.25 $69.60 $71.00 $62.63 94,146
2017-04-25 $69.30 $70.40 $69.25 $69.80 $61.57 76,694
2017-04-24 $68.85 $69.25 $68.20 $69.10 $60.96 76,051
2017-04-21 $68.20 $68.95 $67.50 $67.55 $59.59 118,167
2017-04-20 $67.20 $68.45 $66.88 $68.40 $60.34 73,112
2017-04-19 $66.35 $67.20 $66.23 $67.00 $59.10 61,983
2017-04-18 $65.70 $66.15 $65.50 $66.00 $58.22 48,496
2017-04-17 $64.80 $66.05 $64.75 $65.95 $58.18 61,899
2017-04-13 $64.65 $65.05 $64.01 $64.75 $57.12 99,227
2017-04-12 $66.45 $66.50 $64.75 $64.95 $57.30 72,946
2017-04-11 $65.30 $66.80 $65.15 $66.75 $58.88 79,251
2017-04-10 $65.25 $66.25 $64.75 $65.45 $57.74 99,064
2017-04-07 $65.05 $65.58 $64.65 $65.40 $57.69 188,418
2017-04-06 $64.90 $65.48 $64.48 $65.10 $57.43 78,401
2017-04-05 $65.65 $66.30 $64.65 $64.75 $57.12 123,772
2017-04-04 $65.10 $66.18 $64.80 $65.30 $57.60 88,287
2017-04-03 $67.90 $67.90 $65.05 $65.10 $57.43 98,771
2017-03-31 $66.35 $68.25 $66.25 $67.65 $59.68 176,419
2017-03-30 $66.60 $67.15 $66.28 $66.40 $58.57 83,257
2017-03-29 $66.05 $66.55 $65.80 $66.50 $58.66 152,922
2017-03-28 $65.75 $66.10 $65.40 $66.00 $58.22 111,642
2017-03-27 $64.45 $66.10 $64.45 $66.00 $58.22 122,514
2017-03-24 $66.40 $66.40 $65.10 $65.45 $57.74 79,674
2017-03-23 $65.30 $66.40 $64.75 $66.05 $58.27 126,310
2017-03-22 $65.95 $66.15 $65.00 $65.45 $57.74 83,192
2017-03-21 $68.25 $68.25 $66.05 $66.15 $58.35 54,771
2017-03-20 $69.95 $70.02 $67.65 $67.85 $59.85 97,127
2017-03-17 $68.30 $70.45 $67.90 $70.00 $61.75 361,516
2017-03-16 $68.40 $68.80 $67.55 $68.70 $60.60 87,258
2017-03-15 $66.70 $68.40 $66.45 $68.20 $60.16 89,795
2017-03-14 $67.60 $67.85 $66.25 $66.50 $58.66 94,295
2017-03-13 $66.50 $68.30 $66.50 $68.20 $60.16 121,197
2017-03-10 $66.50 $66.85 $66.20 $66.55 $58.71 90,435
2017-03-09 $66.25 $66.45 $66.05 $66.10 $58.31 118,564
2017-03-08 $66.10 $66.60 $65.45 $66.25 $58.44 98,849
2017-03-07 $65.65 $66.10 $65.55 $66.10 $58.31 79,201
2017-03-06 $65.75 $66.10 $65.45 $65.75 $58.00 53,563
2017-03-03 $66.45 $66.65 $65.60 $66.00 $58.22 59,772
2017-03-02 $67.30 $67.95 $66.40 $66.45 $58.62 50,974
2017-03-01 $66.80 $67.80 $66.80 $67.35 $59.41 130,844
2017-02-28 $67.70 $67.70 $65.80 $65.85 $58.09 105,916
2017-02-27 $67.50 $68.15 $67.16 $68.00 $59.99 82,966
2017-02-24 $67.50 $68.20 $67.38 $67.60 $59.63 78,712
2017-02-23 $68.15 $68.40 $67.35 $67.95 $59.94 93,990
2017-02-22 $68.10 $68.10 $67.26 $67.90 $59.90 77,051
2017-02-21 $68.15 $68.35 $67.75 $67.98 $59.96 57,211
2017-02-17 $67.95 $68.10 $67.30 $67.95 $59.94 106,960
2017-02-16 $67.55 $67.90 $67.18 $67.85 $59.85 93,747
2017-02-15 $66.75 $67.65 $66.70 $67.60 $59.63 52,499
2017-02-14 $67.95 $67.95 $66.80 $67.00 $59.10 65,152
2017-02-13 $67.70 $68.55 $67.70 $68.00 $59.99 110,534
2017-02-10 $67.10 $67.60 $66.80 $67.25 $59.32 90,169
2017-02-09 $66.30 $67.50 $66.30 $66.85 $58.97 89,102
2017-02-08 $66.25 $66.45 $65.70 $66.25 $58.44 93,864
2017-02-07 $66.70 $66.80 $66.10 $66.35 $58.53 158,341
2017-02-06 $67.40 $67.40 $66.45 $66.45 $58.62 91,219
2017-02-03 $67.15 $67.80 $66.75 $67.75 $59.77 109,320
2017-02-02 $67.45 $67.60 $66.60 $66.85 $58.97 118,360
2017-02-01 $67.85 $68.65 $67.55 $67.80 $59.66 170,023
2017-01-31 $67.55 $67.90 $66.65 $67.45 $59.35 173,417
2017-01-30 $69.15 $69.25 $67.05 $67.70 $59.57 180,906
2017-01-27 $70.05 $71.65 $69.10 $69.35 $61.02 133,335
2017-01-26 $72.70 $72.95 $71.25 $72.15 $63.49 208,254
2017-01-25 $73.65 $73.65 $72.40 $72.80 $64.06 235,707
2017-01-24 $72.95 $74.05 $72.85 $73.65 $64.80 143,890
2017-01-23 $73.50 $74.25 $72.50 $72.90 $64.14 95,852
2017-01-20 $73.55 $74.35 $73.18 $73.70 $64.85 157,955
2017-01-19 $74.70 $74.95 $73.20 $73.60 $64.76 89,302
2017-01-18 $74.50 $74.75 $74.05 $74.55 $65.60 87,101
2017-01-17 $75.15 $75.75 $74.50 $74.55 $65.60 83,699
2017-01-13 $75.60 $76.00 $75.25 $75.70 $66.61 121,019
2017-01-12 $76.15 $76.15 $74.60 $75.65 $66.56 53,564
2017-01-11 $75.90 $76.30 $75.35 $76.30 $67.14 105,354
2017-01-10 $75.25 $76.10 $75.20 $75.90 $66.78 111,874
2017-01-09 $76.00 $76.30 $74.93 $75.00 $65.99 112,704
2017-01-06 $76.40 $76.70 $75.90 $76.00 $66.87 123,804
2017-01-05 $76.95 $77.60 $76.00 $76.35 $67.18 137,820
2017-01-04 $76.80 $77.30 $76.35 $76.95 $67.71 181,407
2017-01-03 $77.50 $77.85 $75.80 $76.80 $67.58 184,223
2016-12-30 $76.35 $77.05 $75.25 $76.85 $67.62 187,581
2016-12-29 $75.75 $76.40 $75.35 $76.23 $67.07 107,532
2016-12-28 $76.30 $76.85 $75.50 $75.60 $66.52 96,567
2016-12-27 $75.85 $76.70 $75.55 $76.23 $67.07 96,854
2016-12-23 $75.20 $76.00 $74.90 $75.95 $66.83 84,130
2016-12-22 $76.00 $76.45 $74.85 $75.30 $66.26 116,238
2016-12-21 $76.30 $76.70 $75.80 $76.15 $67.00 156,337
2016-12-20 $74.25 $76.75 $74.25 $76.40 $67.22 173,130
2016-12-19 $74.20 $74.53 $73.15 $73.70 $64.85 337,348
2016-12-16 $74.40 $76.85 $74.05 $74.25 $65.33 558,633
2016-12-15 $74.45 $74.85 $73.80 $74.05 $65.16 228,737
2016-12-14 $74.70 $75.45 $73.95 $74.15 $65.24 131,815
2016-12-13 $76.00 $77.05 $74.45 $74.90 $65.90 132,586
2016-12-12 $76.45 $77.10 $75.50 $76.20 $67.05 96,516
2016-12-09 $75.95 $76.58 $75.25 $76.50 $67.31 107,786
2016-12-08 $74.75 $76.10 $74.65 $75.70 $66.61 127,008
2016-12-07 $72.90 $75.05 $72.90 $74.80 $65.82 98,914
2016-12-06 $73.50 $73.50 $72.90 $73.15 $64.36 164,929
2016-12-05 $72.65 $73.65 $72.65 $73.30 $64.50 160,638
2016-12-02 $73.00 $74.20 $72.25 $72.45 $63.75 104,105
2016-12-01 $72.80 $74.05 $72.40 $72.95 $64.19 166,657
2016-11-30 $72.95 $73.43 $72.55 $72.75 $64.01 116,112
2016-11-29 $74.20 $74.70 $72.50 $72.60 $63.88 203,482
2016-11-28 $73.65 $74.15 $72.60 $73.65 $64.80 155,860
2016-11-25 $72.70 $74.15 $71.95 $73.95 $65.07 69,235
2016-11-23 $71.20 $73.60 $68.80 $72.95 $64.19 167,835
2016-11-22 $71.45 $71.85 $69.73 $71.60 $62.85 194,701
2016-11-21 $72.25 $72.30 $70.80 $71.40 $62.68 128,630
2016-11-18 $68.20 $72.35 $68.20 $72.10 $63.29 253,742
2016-11-17 $66.50 $68.45 $66.35 $68.35 $60.00 237,179
2016-11-16 $66.80 $67.23 $66.00 $66.45 $58.33 196,957
2016-11-15 $66.70 $67.25 $66.50 $66.80 $58.64 169,691
2016-11-14 $68.00 $68.00 $66.50 $66.75 $58.60 164,071
2016-11-11 $65.70 $67.80 $65.50 $67.30 $59.08 221,061
2016-11-10 $65.00 $66.60 $64.60 $65.45 $57.46 153,879
2016-11-09 $61.30 $64.25 $60.28 $64.20 $56.36 115,468
2016-11-08 $60.60 $61.80 $60.40 $61.60 $54.08 57,481
2016-11-07 $59.85 $60.95 $59.85 $60.60 $53.20 112,415
2016-11-04 $59.20 $59.65 $58.65 $58.95 $51.75 81,013
2016-11-03 $59.25 $59.50 $58.90 $59.00 $51.79 59,711
2016-11-02 $59.45 $60.20 $58.90 $59.15 $51.93 85,978
2016-11-01 $59.80 $60.00 $59.10 $59.25 $52.01 102,151
2016-10-31 $59.05 $60.05 $58.95 $59.90 $52.58 110,509
2016-10-28 $58.70 $59.45 $58.70 $59.13 $51.91 55,316
2016-10-27 $59.41 $60.33 $58.54 $58.87 $51.68 80,253
2016-10-26 $59.14 $59.92 $59.01 $59.14 $51.92 61,294
2016-10-25 $59.97 $59.97 $59.33 $59.49 $52.22 54,682
2016-10-24 $59.63 $60.40 $58.94 $60.04 $52.71 67,120
2016-10-21 $59.82 $59.82 $58.69 $59.23 $52.00 91,117
2016-10-20 $60.53 $60.55 $59.25 $60.27 $52.91 183,564
2016-10-19 $59.72 $60.01 $59.34 $59.78 $52.48 62,798
2016-10-18 $59.74 $59.77 $59.23 $59.59 $52.31 96,698
2016-10-17 $59.16 $59.67 $57.65 $59.36 $52.11 55,031
2016-10-14 $59.62 $60.13 $59.11 $59.28 $52.04 47,531
2016-10-13 $59.68 $59.68 $58.97 $59.33 $52.08 95,706
2016-10-12 $59.95 $60.24 $59.74 $59.91 $52.59 55,940
2016-10-11 $60.73 $60.73 $59.61 $59.83 $52.52 105,115
2016-10-10 $60.97 $61.52 $60.71 $60.73 $53.31 91,566
2016-10-07 $61.72 $61.72 $60.36 $60.57 $53.17 119,546
2016-10-06 $61.07 $61.67 $60.55 $61.67 $54.14 83,600
2016-10-05 $61.15 $61.64 $60.64 $61.00 $53.55 110,732
2016-10-04 $60.99 $61.23 $60.37 $60.87 $53.44 65,470
2016-10-03 $60.68 $61.49 $60.34 $60.99 $53.54 90,989
2016-09-30 $60.45 $61.16 $59.95 $60.76 $53.34 91,236
2016-09-29 $60.53 $60.68 $59.92 $60.14 $52.79 76,279
2016-09-28 $59.99 $60.65 $59.92 $60.44 $53.06 115,769
2016-09-27 $60.01 $60.34 $59.57 $59.94 $52.62 179,880
2016-09-26 $60.36 $60.41 $59.86 $59.89 $52.57 98,716
2016-09-23 $61.07 $61.22 $60.46 $60.48 $53.09 110,985
2016-09-22 $60.53 $61.32 $60.27 $60.90 $53.46 161,958
2016-09-21 $59.94 $61.15 $57.86 $60.21 $52.86 133,039
2016-09-20 $60.60 $60.77 $59.78 $59.89 $52.57 101,468
2016-09-19 $60.00 $60.63 $59.69 $60.16 $52.81 106,536
2016-09-16 $59.48 $60.81 $59.04 $59.91 $52.59 214,581
2016-09-15 $58.72 $59.51 $57.05 $59.36 $52.11 78,978
2016-09-14 $59.13 $59.34 $58.68 $58.77 $51.59 71,265
2016-09-13 $59.95 $59.97 $58.79 $58.98 $51.78 89,156
2016-09-12 $60.00 $60.45 $59.78 $60.39 $53.01 101,992
2016-09-09 $61.25 $61.44 $60.23 $60.25 $52.89 105,186
2016-09-08 $61.72 $62.18 $61.31 $61.78 $54.23 77,251
2016-09-07 $62.24 $62.56 $61.59 $61.83 $54.28 112,039
2016-09-06 $62.65 $62.76 $61.74 $62.40 $54.78 83,830
2016-09-02 $61.88 $62.65 $61.06 $62.64 $54.99 95,381
2016-09-01 $61.72 $61.72 $60.73 $61.64 $54.11 40,295
2016-08-31 $62.19 $62.29 $60.80 $61.51 $54.00 150,394
2016-08-30 $61.80 $62.38 $61.80 $62.38 $54.76 86,150
2016-08-29 $62.00 $62.37 $61.77 $61.92 $54.36 45,451
2016-08-26 $62.35 $62.85 $61.39 $61.82 $54.27 68,561
2016-08-25 $61.82 $62.55 $61.66 $62.36 $54.74 100,367
2016-08-24 $61.92 $62.21 $61.60 $62.13 $54.54 81,894
2016-08-23 $61.45 $62.28 $61.45 $62.02 $54.44 81,519
2016-08-22 $60.90 $61.92 $60.90 $61.39 $53.89 71,326
2016-08-19 $60.99 $61.50 $60.75 $61.13 $53.66 149,336
2016-08-18 $60.71 $61.30 $60.41 $61.27 $53.79 83,399
2016-08-17 $60.91 $61.15 $60.30 $60.81 $53.38 83,191
2016-08-16 $60.96 $61.73 $60.80 $60.86 $53.43 93,045
2016-08-15 $60.81 $61.29 $60.73 $61.04 $53.58 95,679
2016-08-12 $60.78 $61.01 $60.27 $60.78 $53.36 82,125
2016-08-11 $60.34 $61.15 $59.84 $60.80 $53.37 122,848
2016-08-10 $60.35 $60.55 $59.96 $60.21 $52.86 97,388
2016-08-09 $60.33 $60.63 $60.05 $60.41 $53.03 77,610
2016-08-08 $60.30 $60.48 $60.03 $60.43 $53.05 53,258
2016-08-05 $59.32 $60.36 $59.26 $60.10 $52.76 78,631
2016-08-04 $58.96 $59.48 $58.94 $59.01 $51.80 76,255
2016-08-03 $58.78 $59.39 $58.78 $59.03 $51.82 73,151
2016-08-02 $59.73 $59.76 $58.82 $58.96 $51.76 103,491
2016-08-01 $59.62 $60.87 $59.34 $59.87 $52.56 113,089
2016-07-29 $60.15 $60.46 $58.10 $60.11 $52.77 156,957
2016-07-28 $60.60 $60.91 $59.63 $60.61 $53.21 130,203
2016-07-27 $60.41 $61.00 $59.75 $60.97 $53.39 93,665
2016-07-26 $60.62 $60.62 $59.66 $60.46 $52.94 65,610
2016-07-25 $60.32 $60.59 $59.61 $59.72 $52.30 67,682
2016-07-22 $59.42 $60.59 $59.42 $60.10 $52.63 81,608
2016-07-21 $59.68 $60.03 $59.13 $59.38 $52.00 125,448
2016-07-20 $59.33 $60.11 $59.33 $59.91 $52.46 71,468
2016-07-19 $59.37 $59.68 $58.90 $59.24 $51.88 74,697
2016-07-18 $59.19 $59.75 $59.07 $59.38 $52.00 57,026
2016-07-15 $59.39 $59.98 $59.09 $59.19 $51.83 115,506
2016-07-14 $59.49 $59.79 $59.05 $59.11 $51.76 61,410
2016-07-13 $59.05 $59.42 $58.72 $59.27 $51.90 104,492
2016-07-12 $58.00 $59.07 $57.94 $58.72 $51.42 71,001
2016-07-11 $57.57 $57.96 $57.04 $57.88 $50.68 68,936
2016-07-08 $56.16 $57.54 $56.16 $57.54 $50.39 102,624
2016-07-07 $55.74 $56.38 $55.38 $55.86 $48.92 46,017
2016-07-06 $55.27 $56.02 $55.24 $55.76 $48.83 59,435
2016-07-05 $55.37 $55.82 $54.76 $55.62 $48.71 102,572
2016-07-01 $55.83 $56.12 $55.34 $55.71 $48.78 68,095
2016-06-30 $54.09 $55.69 $53.81 $55.64 $48.72 138,003
2016-06-29 $53.03 $54.10 $53.03 $53.90 $47.20 70,977
2016-06-28 $52.60 $53.52 $52.11 $52.44 $45.92 143,363
2016-06-27 $52.81 $53.87 $51.47 $52.25 $45.75 133,416
2016-06-24 $52.94 $53.63 $52.01 $53.30 $46.67 891,295
2016-06-23 $54.83 $55.08 $54.25 $55.00 $48.16 114,408
2016-06-22 $54.32 $54.62 $53.91 $54.23 $47.49 118,726
2016-06-21 $54.36 $55.18 $54.07 $54.51 $47.73 121,307
2016-06-20 $54.16 $55.24 $54.16 $54.52 $47.74 89,587
2016-06-17 $54.40 $54.73 $53.64 $53.71 $47.03 340,831
2016-06-16 $54.29 $54.44 $53.55 $54.40 $47.64 96,065
2016-06-15 $54.73 $55.06 $54.41 $54.49 $47.72 80,257
2016-06-14 $54.40 $54.90 $54.18 $54.73 $47.93 113,613
2016-06-13 $54.75 $54.96 $54.33 $54.45 $47.68 96,364
2016-06-10 $55.28 $55.88 $54.83 $55.07 $48.22 77,144
2016-06-09 $55.48 $55.98 $55.24 $55.68 $48.76 62,328
2016-06-08 $55.33 $56.05 $55.24 $55.79 $48.85 65,146
2016-06-07 $54.74 $55.71 $54.60 $55.38 $48.50 256,978
2016-06-06 $55.16 $55.70 $54.77 $54.81 $48.00 159,737
2016-06-03 $55.43 $55.43 $54.42 $55.05 $48.21 54,790
2016-06-02 $55.15 $55.48 $53.87 $55.41 $48.52 78,752
2016-06-01 $54.94 $55.39 $54.51 $55.39 $48.50 82,995
2016-05-31 $54.95 $54.95 $54.25 $54.87 $48.05 112,964
2016-05-27 $54.39 $54.82 $54.00 $54.79 $47.98 89,647
2016-05-26 $53.85 $54.24 $53.42 $54.08 $47.36 114,683
2016-05-25 $53.30 $53.73 $53.06 $53.37 $46.74 73,414
2016-05-24 $51.47 $53.18 $51.47 $53.18 $46.57 127,035
2016-05-23 $51.62 $51.80 $51.06 $51.11 $44.76 61,723
2016-05-20 $51.13 $51.86 $50.35 $51.67 $45.25 95,538
2016-05-19 $51.16 $51.70 $50.65 $50.80 $44.49 63,452
2016-05-18 $50.76 $51.85 $50.51 $51.38 $44.99 87,567
2016-05-17 $52.07 $52.22 $50.65 $50.96 $44.63 96,939
2016-05-16 $51.93 $52.70 $51.85 $52.26 $45.76 56,254
2016-05-13 $52.30 $52.53 $51.58 $51.89 $45.44 65,799
2016-05-12 $52.43 $52.83 $51.96 $52.44 $45.92 65,497
2016-05-11 $52.60 $53.20 $52.34 $52.37 $45.86 65,359
2016-05-10 $52.71 $53.14 $52.34 $52.97 $46.39 57,856
2016-05-09 $52.20 $52.92 $52.10 $52.40 $45.89 64,167
2016-05-06 $51.49 $52.37 $51.20 $52.34 $45.83 162,392
2016-05-05 $52.50 $52.50 $51.62 $51.62 $45.20 97,286
2016-05-04 $52.08 $52.53 $51.86 $52.29 $45.79 96,703
2016-05-03 $52.08 $52.61 $51.76 $52.19 $45.70 114,265
2016-05-02 $52.70 $52.97 $51.29 $52.57 $46.04 115,464
2016-04-29 $52.54 $53.21 $50.00 $52.64 $46.10 142,303
2016-04-28 $51.26 $51.64 $50.01 $50.16 $43.92 94,081
2016-04-27 $51.99 $52.09 $50.91 $51.38 $44.86 127,310
2016-04-26 $52.02 $52.70 $51.51 $52.11 $45.50 112,044
2016-04-25 $51.70 $51.93 $50.58 $51.77 $45.20 117,116
2016-04-22 $51.41 $51.86 $51.13 $51.73 $45.16 99,498
2016-04-21 $51.27 $51.63 $51.00 $51.34 $44.82 76,578
2016-04-20 $51.49 $51.77 $50.98 $51.40 $44.88 60,403
2016-04-19 $51.48 $51.68 $50.75 $51.58 $45.03 69,224
2016-04-18 $50.77 $51.27 $50.62 $51.25 $44.75 73,737
2016-04-15 $50.69 $51.15 $50.69 $50.90 $44.44 95,177
2016-04-14 $51.52 $51.75 $50.90 $50.97 $44.50 84,140
2016-04-13 $50.27 $51.65 $50.15 $51.65 $45.09 141,151
2016-04-12 $49.88 $50.40 $49.51 $49.82 $43.50 125,023
2016-04-11 $50.15 $50.64 $49.66 $49.87 $43.54 63,915
2016-04-08 $50.24 $50.50 $49.73 $50.01 $43.66 58,840
2016-04-07 $49.92 $50.13 $49.37 $49.97 $43.63 115,782
2016-04-06 $50.49 $50.69 $49.95 $50.33 $43.94 104,468
2016-04-05 $50.90 $51.17 $50.41 $50.55 $44.13 111,487
2016-04-04 $52.24 $52.24 $51.15 $51.25 $44.75 103,046
2016-04-01 $51.15 $52.25 $50.91 $52.23 $45.60 122,979
2016-03-31 $51.22 $51.81 $50.37 $51.47 $44.94 101,697
2016-03-30 $50.97 $51.73 $50.46 $51.29 $44.78 94,418
2016-03-29 $49.26 $51.27 $49.05 $50.93 $44.47 166,206
2016-03-28 $49.30 $49.47 $48.85 $49.25 $43.00 79,879
2016-03-24 $49.33 $49.64 $48.94 $49.07 $42.84 137,604
2016-03-23 $50.02 $50.26 $49.59 $49.62 $43.32 139,844
2016-03-22 $49.53 $50.31 $48.97 $50.12 $43.76 69,043
2016-03-21 $49.86 $50.16 $49.61 $49.88 $43.55 82,470
2016-03-18 $50.00 $50.62 $49.78 $49.95 $43.61 428,469
2016-03-17 $48.74 $49.90 $48.24 $49.73 $43.42 119,888
2016-03-16 $48.27 $49.19 $48.27 $48.69 $42.51 82,335
2016-03-15 $47.70 $48.65 $47.50 $48.39 $42.25 90,283
2016-03-14 $49.07 $49.07 $48.43 $48.48 $42.33 71,973
2016-03-11 $49.35 $49.71 $48.65 $49.13 $42.89 116,239
2016-03-10 $49.07 $49.24 $48.72 $48.98 $42.76 98,333
2016-03-09 $48.68 $49.15 $48.45 $49.03 $42.81 85,498
2016-03-08 $49.31 $49.45 $48.39 $48.48 $42.33 150,435
2016-03-07 $49.33 $49.94 $49.15 $49.90 $43.57 141,878
2016-03-04 $49.27 $49.70 $48.93 $49.45 $43.17 84,330
2016-03-03 $48.26 $49.49 $48.01 $49.21 $42.96 112,976
2016-03-02 $48.11 $48.79 $48.11 $48.32 $42.19 123,947
2016-03-01 $47.44 $48.45 $47.35 $48.30 $42.17 69,559
2016-02-29 $47.10 $48.00 $47.10 $47.37 $41.36 130,612
2016-02-26 $47.08 $47.28 $46.47 $47.19 $41.20 85,153
2016-02-25 $47.12 $47.33 $46.84 $46.93 $40.97 102,672
2016-02-24 $47.10 $47.42 $46.81 $47.37 $41.36 125,971
2016-02-23 $48.24 $48.43 $47.37 $47.47 $41.45 111,607
2016-02-22 $47.94 $48.68 $47.56 $48.32 $42.19 200,074
2016-02-19 $47.47 $48.80 $46.33 $47.54 $41.51 119,805
2016-02-18 $48.16 $48.22 $47.06 $47.52 $41.49 122,969
2016-02-17 $47.76 $48.37 $47.76 $48.14 $42.03 113,771
2016-02-16 $48.08 $48.08 $47.09 $47.43 $41.41 150,184
2016-02-12 $47.39 $48.99 $46.63 $47.70 $41.65 116,995
2016-02-11 $46.06 $47.38 $45.93 $46.97 $41.01 101,335
2016-02-10 $47.42 $48.32 $46.58 $46.64 $40.72 71,255
2016-02-09 $47.25 $47.97 $46.70 $47.23 $41.24 111,222
2016-02-08 $46.38 $48.24 $46.02 $47.90 $41.82 149,106
2016-02-05 $47.52 $48.86 $46.56 $46.70 $40.77 161,597
2016-02-04 $47.35 $48.26 $47.14 $47.62 $41.58 137,653
2016-02-03 $48.23 $50.03 $46.65 $47.70 $41.65 130,686
2016-02-02 $48.81 $50.98 $47.84 $47.94 $41.86 120,575
2016-02-01 $49.66 $50.15 $48.69 $49.36 $43.10 94,898
2016-01-29 $49.15 $51.50 $48.54 $49.91 $43.58 284,351
2016-01-28 $48.57 $48.94 $48.04 $48.29 $42.16 102,049
2016-01-27 $49.03 $49.18 $48.09 $48.27 $42.01 79,141
2016-01-26 $48.31 $49.35 $48.23 $49.34 $42.94 106,557
2016-01-25 $48.78 $48.86 $45.00 $48.19 $41.94 78,343
2016-01-22 $48.85 $49.18 $48.30 $49.09 $42.73 121,713
2016-01-21 $49.63 $49.63 $47.84 $48.24 $41.99 125,784
2016-01-20 $48.10 $49.91 $47.61 $49.41 $43.01 155,186
2016-01-19 $48.88 $49.02 $48.24 $48.66 $42.35 136,679
2016-01-15 $47.32 $48.43 $46.79 $48.41 $42.13 150,586
2016-01-14 $49.23 $49.23 $47.68 $48.69 $42.38 230,794
2016-01-13 $50.56 $50.93 $48.52 $49.04 $42.68 147,990
2016-01-12 $50.11 $50.58 $49.66 $50.46 $43.92 106,608
2016-01-11 $49.70 $50.36 $49.36 $49.66 $43.22 112,123
2016-01-08 $50.95 $51.37 $49.80 $49.82 $43.36 126,803
2016-01-07 $50.86 $51.73 $50.66 $50.93 $44.33 90,932
2016-01-06 $51.82 $52.15 $51.50 $51.63 $44.94 76,561
2016-01-05 $51.63 $52.69 $51.46 $52.51 $45.70 103,380
2016-01-04 $52.64 $53.14 $51.34 $51.34 $44.69 174,340
2015-12-31 $54.57 $54.80 $53.44 $53.45 $46.52 90,819
2015-12-30 $55.45 $55.53 $54.61 $54.68 $47.59 72,395
2015-12-29 $55.05 $55.59 $54.50 $55.37 $48.19 53,691
2015-12-28 $54.89 $55.22 $54.28 $55.01 $47.88 73,113
2015-12-24 $55.21 $55.59 $54.90 $54.98 $47.85 45,113
2015-12-23 $55.63 $56.23 $54.92 $55.15 $48.00 61,732
2015-12-22 $54.65 $55.52 $54.04 $55.40 $48.22 117,645
2015-12-21 $53.56 $54.50 $51.97 $54.46 $47.40 100,794
2015-12-18 $53.75 $53.75 $51.89 $53.27 $46.36 709,650
2015-12-17 $55.36 $55.36 $52.02 $54.17 $47.15 139,947
2015-12-16 $55.48 $55.74 $54.62 $55.29 $48.12 106,321
2015-12-15 $55.05 $55.28 $54.72 $55.25 $48.09 109,531
2015-12-14 $54.88 $55.17 $54.34 $54.66 $47.57 104,624
2015-12-11 $54.51 $55.42 $54.41 $54.99 $47.86 125,504
2015-12-10 $55.72 $55.86 $55.05 $55.55 $48.35 197,181
2015-12-09 $56.49 $56.82 $55.36 $55.83 $48.59 97,703
2015-12-08 $56.89 $57.76 $55.00 $56.65 $49.31 159,368
2015-12-07 $58.69 $59.28 $57.08 $57.40 $49.96 226,021
2015-12-04 $58.62 $59.48 $58.13 $58.71 $51.10 82,163
2015-12-03 $60.10 $60.36 $58.45 $58.65 $51.05 73,940
2015-12-02 $60.30 $60.38 $59.66 $59.99 $52.21 117,094
2015-12-01 $60.12 $60.50 $59.31 $60.30 $52.48 118,554
2015-11-30 $60.78 $60.81 $59.53 $59.81 $52.06 115,393
2015-11-27 $59.65 $61.10 $59.65 $60.42 $52.59 54,776
2015-11-25 $59.89 $60.37 $59.41 $59.74 $52.00 69,152
2015-11-24 $59.10 $60.51 $58.46 $60.00 $52.22 167,847
2015-11-23 $58.48 $59.72 $58.24 $59.35 $51.66 82,905
2015-11-20 $58.33 $58.84 $57.66 $58.67 $51.06 172,864
2015-11-19 $57.69 $58.11 $57.33 $57.96 $50.45 192,603
2015-11-18 $56.74 $58.22 $56.73 $58.00 $50.35 223,275
2015-11-17 $57.09 $58.08 $56.15 $56.72 $49.24 228,402
2015-11-16 $55.94 $56.25 $55.79 $55.97 $48.59 156,152
2015-11-13 $56.19 $57.46 $55.38 $55.83 $48.47 166,548
2015-11-12 $57.39 $57.60 $56.43 $56.62 $49.15 83,660
2015-11-11 $57.21 $58.17 $56.83 $57.68 $50.07 97,383
2015-11-10 $56.36 $57.45 $56.36 $57.21 $49.67 72,244
2015-11-09 $56.81 $56.91 $56.06 $56.49 $49.04 74,088
2015-11-06 $56.23 $57.06 $55.83 $57.00 $49.48 101,716
2015-11-05 $56.70 $57.17 $55.86 $56.56 $49.10 77,369
2015-11-04 $57.15 $57.60 $56.40 $56.70 $49.22 157,998
2015-11-03 $58.70 $58.98 $57.86 $57.90 $50.26 107,829
2015-11-02 $57.50 $59.24 $57.28 $58.90 $51.13 155,357
2015-10-30 $57.75 $58.24 $57.06 $57.73 $50.12 141,871
2015-10-29 $57.78 $58.29 $57.29 $57.75 $50.13 122,690
2015-10-28 $56.90 $58.31 $56.75 $57.93 $50.29 170,960
2015-10-27 $56.51 $56.93 $55.93 $56.75 $49.27 96,671
2015-10-26 $56.12 $57.08 $56.12 $56.79 $49.30 75,394
2015-10-23 $56.10 $56.91 $55.88 $56.35 $48.92 70,999
2015-10-22 $55.31 $56.25 $55.16 $55.77 $48.42 164,345
2015-10-21 $55.57 $55.75 $54.86 $54.92 $47.68 82,912
2015-10-20 $55.27 $55.72 $55.07 $55.67 $48.33 76,442
2015-10-19 $54.19 $55.39 $54.19 $55.39 $48.09 100,489
2015-10-16 $54.40 $54.60 $53.91 $54.47 $47.29 86,184
2015-10-15 $53.28 $54.25 $52.85 $54.24 $47.09 155,907
2015-10-14 $53.31 $53.93 $52.80 $52.95 $45.97 126,938
2015-10-13 $53.18 $53.68 $53.12 $53.36 $46.32 86,541
2015-10-12 $52.94 $53.73 $52.62 $53.45 $46.40 89,280
2015-10-09 $52.44 $53.17 $52.35 $52.82 $45.85 86,589
2015-10-08 $50.89 $52.44 $50.50 $52.44 $45.52 110,743
2015-10-07 $50.70 $51.21 $50.53 $51.01 $44.28 166,056
2015-10-06 $51.22 $51.51 $50.44 $50.51 $43.85 78,197
2015-10-05 $50.16 $51.32 $49.64 $51.27 $44.51 93,014
2015-10-02 $48.54 $49.67 $48.34 $49.61 $43.07 123,113
2015-10-01 $48.96 $49.12 $46.05 $49.00 $42.54 129,477
2015-09-30 $48.94 $49.22 $48.42 $48.97 $42.51 133,447
2015-09-29 $48.78 $49.15 $48.00 $48.42 $42.03 170,521
2015-09-28 $49.16 $49.47 $48.63 $48.69 $42.27 114,034
2015-09-25 $49.98 $50.09 $49.18 $49.39 $42.88 148,425
2015-09-24 $49.15 $49.59 $48.81 $49.51 $42.98 114,866
2015-09-23 $49.88 $50.10 $49.44 $49.44 $42.92 139,168
2015-09-22 $49.58 $49.94 $48.99 $49.74 $43.18 158,742
2015-09-21 $51.94 $52.41 $50.04 $50.19 $43.57 192,334
2015-09-18 $51.31 $52.05 $51.12 $51.42 $44.64 589,465
2015-09-17 $51.91 $52.43 $51.60 $52.03 $45.17 131,361
2015-09-16 $51.28 $52.17 $50.86 $51.88 $45.04 144,629
2015-09-15 $50.44 $51.33 $50.25 $51.10 $44.36 86,671
2015-09-14 $50.94 $50.94 $50.15 $50.29 $43.66 61,761
2015-09-11 $50.47 $51.40 $50.25 $50.89 $44.18 77,365
2015-09-10 $50.85 $51.60 $50.70 $50.83 $44.13 123,296
2015-09-09 $51.75 $52.59 $50.84 $50.91 $44.20 134,187
2015-09-08 $50.83 $51.82 $50.83 $51.57 $44.77 259,409
2015-09-04 $49.80 $50.55 $49.58 $50.21 $43.59 105,534
2015-09-03 $50.53 $50.95 $50.24 $50.47 $43.81 82,000
2015-09-02 $50.17 $50.46 $49.55 $50.46 $43.81 99,175
2015-09-01 $50.08 $50.45 $49.47 $49.60 $43.06 173,357
2015-08-31 $50.35 $50.99 $50.25 $50.78 $44.08 176,361
2015-08-28 $50.43 $50.91 $50.36 $50.63 $43.95 137,325
2015-08-27 $50.16 $50.91 $49.53 $50.75 $44.06 135,349

Matthews International Corp - Class A (MATW) News Headlines

Recent Matthews International Corp - Class A (MATW) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.