Malibu Boats Inc - Class A (MBUU) Exchange: NASDAQ

Data as of Sept. 28, 2022

$51.22 ($2.41) 4.94%

Malibu Boats Inc - Class A - Daily Information
Click for more stock information on Malibu Boats Inc - Class A.
Daily Information Data
Date Sept. 28, 2022
Open $49.57
Previous Close $51.22
High $51.38
Low $49.29
Adjusted Open $49.57
Previous Adjusted Close $51.22
Adjusted High $51.38
Adjusted Low $49.29

Key People Malibu Boats Inc - Class A

Employee Position
Jack D. Springer Chief Executive Officer & Director
Ritchie L. Anderson Chief Operating Officer
Wayne R. Wilson Chief Financial Officer & Secretary
Greg Ward VP-Information Systems & Technology
Eric K. Bondy Vice President-Sales
Deborah S. Kent Vice President-Human Resources
Michael K. Hooks Chairman
Joan M. Lewis Independent Director
Mark W. Lanigan Independent Director
James R. Buch Independent Director
Ivar S. Chhina Independent Director
Michael J. Connolly Independent Director
Peter Edward Murphy Independent Director
John E. Stokely Independent Director

Company Profile Malibu Boats Inc - Class A

Exchange: NASDAQ

IPO Date: Jan. 31, 2014

Employees: 2,645

Sector: Consumer Cyclical

Industry: Recreational Vehicles

Website: Malibu Boats Inc - Class A Website

Address: 5075 Kimberly Way, Loudon, TN, United States, 37774

Historical Stock Data for Malibu Boats Inc - Class A (MBUU)
Date Open High Low Close Adj.Close Volume
2022-09-27 $49.57 $51.38 $49.29 $51.22 $51.22 235,328
2022-09-26 $49.28 $49.81 $48.38 $48.81 $48.81 219,598
2022-09-23 $49.38 $49.67 $48.51 $49.54 $49.54 265,953
2022-09-22 $50.20 $50.80 $49.10 $50.03 $50.03 222,560
2022-09-21 $52.07 $52.22 $50.42 $50.59 $50.59 104,338
2022-09-20 $53.40 $53.40 $51.33 $51.58 $51.58 144,959
2022-09-19 $52.83 $54.18 $52.83 $53.74 $53.74 87,711
2022-09-16 $55.00 $55.13 $52.62 $53.05 $53.05 269,602
2022-09-15 $53.88 $55.67 $53.88 $55.45 $55.45 155,033
2022-09-14 $54.86 $55.35 $53.96 $54.27 $54.27 191,504
2022-09-13 $54.23 $54.71 $53.64 $54.38 $54.38 248,006
2022-09-12 $55.69 $56.56 $54.92 $55.63 $55.63 125,540
2022-09-09 $55.50 $55.50 $53.57 $54.73 $54.73 214,552
2022-09-08 $56.62 $56.62 $54.92 $55.04 $55.04 364,701
2022-09-07 $56.21 $58.32 $55.66 $57.76 $57.76 175,514
2022-09-06 $58.35 $58.35 $55.00 $55.93 $55.93 227,190
2022-09-02 $59.51 $59.51 $57.34 $58.42 $58.42 115,425
2022-09-01 $59.55 $60.02 $58.34 $58.50 $58.50 142,811
2022-08-31 $62.05 $62.37 $59.78 $60.03 $60.03 343,368
2022-08-30 $62.64 $63.08 $61.52 $61.56 $61.56 212,412
2022-08-29 $63.20 $64.00 $61.86 $62.01 $62.01 272,865
2022-08-26 $67.00 $67.71 $63.08 $63.39 $63.39 391,602
2022-08-25 $67.80 $67.80 $63.39 $66.39 $66.39 382,159
2022-08-24 $66.97 $68.05 $66.45 $67.19 $67.19 395,640
2022-08-23 $66.60 $68.00 $66.58 $66.82 $66.82 109,386
2022-08-22 $67.78 $67.98 $66.13 $66.56 $66.56 170,278
2022-08-19 $69.75 $70.26 $67.72 $68.33 $68.33 167,926
2022-08-18 $69.41 $70.87 $69.31 $70.49 $70.49 140,901
2022-08-17 $67.47 $69.48 $67.47 $69.00 $69.00 167,338
2022-08-16 $67.69 $69.91 $67.29 $68.37 $68.37 130,451
2022-08-15 $66.30 $68.17 $65.64 $68.05 $68.05 121,059
2022-08-12 $65.25 $66.86 $65.04 $66.53 $66.53 112,636
2022-08-11 $65.56 $66.03 $64.66 $64.96 $64.96 103,837
2022-08-10 $64.33 $65.12 $64.01 $65.03 $65.03 69,183
2022-08-09 $64.12 $64.12 $62.28 $63.36 $63.36 85,668
2022-08-08 $63.22 $64.68 $63.22 $64.20 $64.20 77,783
2022-08-05 $62.63 $63.65 $62.06 $62.98 $62.98 56,138
2022-08-04 $63.21 $63.99 $62.01 $63.10 $63.10 56,912
2022-08-03 $61.92 $64.00 $61.92 $63.23 $63.23 102,957
2022-08-02 $62.83 $62.83 $60.15 $61.64 $61.64 126,125
2022-08-01 $62.11 $64.23 $61.27 $62.90 $62.90 153,308
2022-07-29 $61.71 $62.50 $61.24 $62.45 $62.45 95,924
2022-07-28 $61.90 $62.30 $61.00 $61.54 $61.54 82,187
2022-07-27 $60.40 $62.06 $59.78 $61.59 $61.59 129,454
2022-07-26 $60.32 $60.96 $59.49 $60.20 $60.20 125,280
2022-07-25 $60.42 $60.60 $59.59 $60.50 $60.50 92,601
2022-07-22 $60.50 $60.70 $59.59 $60.16 $60.16 107,392
2022-07-21 $59.58 $60.68 $58.74 $60.50 $60.50 181,300
2022-07-20 $57.87 $59.93 $57.59 $59.57 $59.57 208,698
2022-07-19 $56.71 $58.28 $56.71 $57.79 $57.79 125,185
2022-07-18 $58.06 $58.06 $55.62 $56.26 $56.26 147,191
2022-07-15 $57.50 $58.21 $56.18 $57.50 $57.50 86,427
2022-07-14 $56.80 $57.45 $55.89 $56.47 $56.47 103,591
2022-07-13 $55.71 $57.98 $55.41 $57.52 $57.52 95,240
2022-07-12 $55.95 $57.46 $55.95 $56.66 $56.66 99,279
2022-07-11 $55.77 $56.18 $55.08 $55.96 $55.96 161,870
2022-07-08 $55.73 $56.38 $54.96 $56.38 $56.38 140,276
2022-07-07 $54.76 $56.43 $54.76 $55.98 $55.98 191,794
2022-07-06 $54.93 $55.52 $53.60 $54.51 $54.51 121,542
2022-07-05 $52.42 $55.25 $51.92 $54.89 $54.89 205,392
2022-07-01 $52.34 $53.48 $51.58 $53.03 $53.03 135,268
2022-06-30 $52.91 $53.55 $51.54 $52.71 $52.71 166,629
2022-06-29 $53.18 $53.97 $52.23 $53.89 $53.89 163,115
2022-06-28 $54.07 $54.97 $53.05 $53.33 $53.33 461,530
2022-06-27 $54.22 $54.75 $53.36 $54.03 $54.03 133,024
2022-06-24 $53.73 $54.93 $53.04 $53.60 $53.60 358,574
2022-06-23 $52.81 $53.87 $52.32 $53.52 $53.52 89,398
2022-06-22 $51.31 $52.97 $51.31 $52.68 $52.68 132,304
2022-06-21 $52.04 $52.29 $50.51 $51.86 $51.86 174,416
2022-06-17 $49.29 $51.40 $49.29 $51.20 $51.20 200,676
2022-06-16 $52.55 $52.67 $48.31 $48.72 $48.72 197,078
2022-06-15 $55.16 $55.36 $53.41 $53.80 $53.80 174,376
2022-06-14 $53.96 $55.06 $52.83 $54.91 $54.91 116,561
2022-06-13 $54.34 $55.61 $53.31 $53.63 $53.63 149,256
2022-06-10 $58.20 $58.96 $55.51 $55.89 $55.89 150,931
2022-06-09 $59.07 $59.75 $58.77 $59.09 $59.09 86,311
2022-06-08 $58.59 $59.40 $57.90 $59.25 $59.25 76,259
2022-06-07 $58.00 $59.60 $56.93 $58.99 $58.99 106,823
2022-06-06 $57.60 $58.93 $56.85 $58.66 $58.66 163,248
2022-06-03 $58.03 $58.58 $56.44 $56.94 $56.94 116,793
2022-06-02 $58.60 $59.69 $58.18 $58.61 $58.61 115,776
2022-06-01 $59.42 $59.98 $57.51 $58.69 $58.69 137,048
2022-05-31 $58.39 $59.26 $57.71 $58.60 $58.60 145,535
2022-05-27 $58.16 $59.63 $58.16 $58.56 $58.56 186,542
2022-05-26 $58.41 $60.02 $58.05 $58.56 $58.56 220,649
2022-05-25 $56.21 $58.90 $55.40 $57.77 $57.77 135,223
2022-05-24 $54.78 $56.93 $53.45 $56.16 $56.16 221,026
2022-05-23 $55.56 $55.61 $53.76 $54.90 $54.90 257,377
2022-05-20 $55.44 $55.45 $52.86 $54.86 $54.86 115,223
2022-05-19 $55.35 $55.81 $54.16 $54.51 $54.51 152,482
2022-05-18 $60.31 $60.31 $55.11 $55.82 $55.82 221,548
2022-05-17 $60.53 $61.38 $59.08 $61.16 $61.16 152,097
2022-05-16 $59.68 $60.20 $58.19 $58.98 $58.98 160,267
2022-05-13 $57.63 $60.19 $57.63 $59.94 $59.94 270,385
2022-05-12 $55.39 $57.37 $54.98 $57.05 $57.05 184,383
2022-05-11 $56.85 $58.51 $55.33 $55.70 $55.70 257,322
2022-05-10 $56.56 $59.22 $54.15 $56.46 $56.46 448,306
2022-05-09 $50.89 $52.85 $50.61 $52.29 $52.29 360,095
2022-05-06 $51.55 $52.10 $50.29 $51.89 $51.89 349,619
2022-05-05 $53.14 $53.18 $50.94 $52.01 $52.01 161,791
2022-05-04 $52.19 $54.00 $51.30 $53.96 $53.96 162,388
2022-05-03 $50.87 $52.11 $50.35 $51.97 $51.97 247,940
2022-05-02 $50.25 $51.23 $49.42 $51.15 $51.15 262,754
2022-04-29 $50.27 $52.24 $50.07 $50.29 $50.29 236,075
2022-04-28 $50.28 $51.33 $49.01 $50.54 $50.54 225,745
2022-04-27 $49.10 $50.01 $48.51 $49.30 $49.30 138,439
2022-04-26 $51.31 $51.31 $49.30 $49.30 $49.30 162,537
2022-04-25 $49.91 $52.21 $49.17 $51.94 $51.94 168,210
2022-04-22 $51.65 $51.70 $49.76 $50.57 $50.57 181,749
2022-04-21 $54.14 $54.21 $51.68 $52.04 $52.04 182,258
2022-04-20 $54.21 $54.75 $52.74 $53.39 $53.39 162,560
2022-04-19 $52.45 $54.67 $52.45 $53.69 $53.69 159,953
2022-04-18 $52.20 $52.63 $51.33 $52.52 $52.52 129,889
2022-04-14 $52.53 $53.59 $51.82 $52.21 $52.21 155,525
2022-04-13 $52.35 $52.96 $52.14 $52.33 $52.33 142,189
2022-04-12 $52.34 $54.90 $52.08 $52.09 $52.09 269,948
2022-04-11 $50.00 $52.29 $49.50 $52.03 $52.03 197,420
2022-04-08 $50.64 $51.72 $49.41 $50.72 $50.72 172,710
2022-04-07 $51.08 $51.36 $49.36 $50.71 $50.71 378,179
2022-04-06 $53.05 $53.05 $50.27 $50.94 $50.94 438,126
2022-04-05 $56.42 $56.78 $52.97 $53.09 $53.09 415,839
2022-04-04 $56.50 $57.01 $55.66 $56.16 $56.16 258,305
2022-04-01 $58.18 $58.59 $55.63 $55.94 $55.94 273,388
2022-03-31 $60.35 $60.85 $57.79 $58.01 $58.01 251,037
2022-03-30 $62.74 $62.80 $60.50 $60.54 $60.54 132,984
2022-03-29 $60.63 $63.61 $60.63 $63.22 $63.22 255,577
2022-03-28 $59.20 $59.89 $57.74 $59.70 $59.70 100,488
2022-03-25 $59.38 $59.60 $58.05 $59.17 $59.17 130,990
2022-03-24 $59.25 $59.50 $57.61 $59.37 $59.37 118,947
2022-03-23 $61.64 $62.79 $57.97 $58.51 $58.51 226,763
2022-03-22 $61.75 $63.13 $61.42 $62.01 $62.01 86,912
2022-03-21 $61.44 $61.95 $60.51 $61.35 $61.35 171,472
2022-03-18 $59.69 $61.33 $58.75 $61.29 $61.29 277,694
2022-03-17 $61.10 $61.13 $59.19 $59.90 $59.90 105,266
2022-03-16 $60.42 $62.44 $60.00 $61.34 $61.34 229,915
2022-03-15 $57.99 $59.59 $57.61 $59.51 $59.51 224,165
2022-03-14 $60.94 $60.94 $57.24 $58.00 $58.00 326,842
2022-03-11 $64.04 $64.41 $60.08 $60.42 $60.42 216,660
2022-03-10 $63.00 $63.71 $62.36 $63.25 $63.25 121,885
2022-03-09 $62.62 $65.24 $62.62 $64.29 $64.29 173,128
2022-03-08 $59.26 $62.58 $58.50 $61.18 $61.18 185,069
2022-03-07 $65.50 $65.65 $58.92 $59.27 $59.27 253,559
2022-03-04 $68.62 $69.25 $65.41 $65.96 $65.96 181,614
2022-03-03 $70.51 $70.51 $68.47 $69.72 $69.72 97,488
2022-03-02 $68.89 $71.28 $68.55 $70.44 $70.44 65,276
2022-03-01 $69.69 $69.88 $67.71 $68.55 $68.55 94,960
2022-02-28 $68.33 $70.88 $68.28 $69.67 $69.67 123,326
2022-02-25 $68.25 $69.12 $67.14 $69.03 $69.03 87,749
2022-02-24 $65.68 $68.06 $65.00 $67.90 $67.90 135,454
2022-02-23 $67.52 $68.60 $66.64 $67.50 $67.50 135,755
2022-02-22 $67.20 $68.62 $66.04 $67.37 $67.37 211,792
2022-02-18 $67.64 $68.72 $66.79 $67.65 $67.65 122,512
2022-02-17 $67.65 $67.94 $66.49 $67.55 $67.55 104,009
2022-02-16 $68.74 $68.75 $67.61 $68.41 $68.41 101,203
2022-02-15 $68.22 $70.03 $68.14 $69.39 $69.39 148,747
2022-02-14 $68.84 $69.54 $66.53 $67.31 $67.31 207,514
2022-02-11 $68.61 $69.99 $68.25 $68.82 $68.82 129,829
2022-02-10 $68.67 $70.81 $67.83 $68.42 $68.42 168,255
2022-02-09 $71.63 $72.47 $69.86 $69.95 $69.95 207,273
2022-02-08 $66.97 $70.44 $65.50 $70.16 $70.16 254,053
2022-02-07 $63.71 $65.03 $63.25 $64.73 $64.73 128,415
2022-02-04 $64.21 $65.00 $62.25 $63.85 $63.85 105,876
2022-02-03 $64.71 $67.05 $63.86 $64.28 $64.28 250,309
2022-02-02 $68.01 $68.01 $64.74 $64.93 $64.93 158,854
2022-02-01 $66.03 $68.39 $65.59 $68.21 $68.21 316,132
2022-01-31 $63.32 $66.38 $62.67 $65.66 $65.66 498,412
2022-01-28 $60.27 $63.66 $60.05 $63.66 $63.66 304,101
2022-01-27 $61.27 $62.21 $58.94 $60.70 $60.70 267,067
2022-01-26 $61.60 $62.68 $59.77 $60.34 $60.34 188,493
2022-01-25 $60.23 $61.99 $58.83 $61.09 $61.09 202,130
2022-01-24 $55.68 $61.76 $55.28 $61.43 $61.43 364,401
2022-01-21 $59.62 $59.62 $56.38 $56.77 $56.77 306,314
2022-01-20 $62.24 $62.58 $58.91 $59.11 $59.11 171,870
2022-01-19 $62.46 $63.93 $60.54 $61.74 $61.74 147,324
2022-01-18 $64.40 $64.61 $62.04 $62.55 $62.55 170,755
2022-01-14 $65.22 $66.19 $64.00 $65.13 $65.13 104,772
2022-01-13 $65.71 $67.15 $65.12 $66.04 $66.04 112,311
2022-01-12 $66.79 $67.44 $64.67 $65.33 $65.33 134,731
2022-01-11 $67.69 $67.85 $65.78 $66.30 $66.30 151,200
2022-01-10 $66.66 $67.65 $64.25 $67.31 $67.31 138,278
2022-01-07 $69.48 $70.40 $66.62 $67.10 $67.10 148,138
2022-01-06 $67.02 $70.42 $66.54 $69.87 $69.87 146,982
2022-01-05 $68.38 $69.28 $66.67 $66.73 $66.73 94,890
2022-01-04 $69.66 $70.70 $68.41 $68.55 $68.55 59,136
2022-01-03 $69.36 $70.47 $68.54 $69.69 $69.69 96,680
2021-12-31 $69.35 $69.91 $68.39 $68.73 $68.73 71,096
2021-12-30 $68.42 $69.95 $68.42 $69.33 $69.33 67,641
2021-12-29 $67.50 $68.71 $67.14 $68.59 $68.59 46,436
2021-12-28 $68.14 $68.71 $67.21 $67.58 $67.58 63,210
2021-12-27 $66.52 $67.67 $66.25 $67.45 $67.45 60,895
2021-12-23 $65.90 $66.92 $65.29 $66.59 $66.59 57,829
2021-12-22 $64.94 $65.75 $64.66 $65.45 $65.45 91,498
2021-12-21 $63.93 $65.51 $63.52 $64.59 $64.59 91,658
2021-12-20 $64.39 $64.39 $61.57 $63.01 $63.01 217,553
2021-12-17 $67.22 $68.56 $64.41 $65.26 $65.26 250,342
2021-12-16 $69.01 $69.37 $66.82 $67.29 $67.29 156,129
2021-12-15 $67.00 $68.60 $65.27 $68.48 $68.48 105,657
2021-12-14 $66.60 $69.15 $66.60 $67.09 $67.09 113,431
2021-12-13 $68.05 $68.86 $66.50 $67.10 $67.10 99,748
2021-12-10 $67.95 $69.28 $67.02 $67.69 $67.69 173,546
2021-12-09 $68.00 $68.51 $65.86 $67.04 $67.04 260,398
2021-12-08 $70.92 $70.92 $68.37 $68.50 $68.50 196,964
2021-12-07 $71.80 $72.12 $69.96 $70.55 $70.55 93,103
2021-12-06 $69.83 $71.61 $69.01 $70.91 $70.91 95,564
2021-12-03 $71.19 $71.90 $68.30 $69.40 $69.40 107,736
2021-12-02 $70.36 $72.41 $70.19 $71.33 $71.33 97,273
2021-12-01 $71.25 $73.46 $70.08 $70.18 $70.18 112,188
2021-11-30 $70.41 $71.12 $68.20 $69.47 $69.47 193,952
2021-11-29 $72.76 $72.76 $69.79 $70.98 $70.98 99,208
2021-11-26 $72.94 $73.80 $70.32 $71.63 $71.63 113,425
2021-11-24 $74.51 $76.80 $73.75 $75.36 $75.36 129,608
2021-11-23 $73.51 $75.23 $72.38 $75.03 $75.03 219,049
2021-11-22 $71.32 $74.02 $70.11 $73.81 $73.81 245,221
2021-11-19 $71.18 $72.20 $70.62 $70.78 $70.78 77,385
2021-11-18 $72.51 $73.70 $70.93 $71.69 $71.69 156,881
2021-11-17 $71.51 $72.55 $70.83 $72.36 $72.36 101,323
2021-11-16 $70.34 $71.92 $70.00 $71.74 $71.74 126,977
2021-11-15 $71.61 $71.90 $69.69 $70.13 $70.13 118,586
2021-11-12 $71.40 $72.11 $70.89 $71.44 $71.44 184,994
2021-11-11 $72.84 $72.84 $70.42 $70.93 $70.93 126,161
2021-11-10 $72.84 $73.65 $72.01 $72.83 $72.83 136,419
2021-11-09 $74.86 $75.95 $73.23 $73.58 $73.58 122,767
2021-11-08 $77.10 $77.97 $74.55 $74.86 $74.86 150,759
2021-11-05 $76.23 $78.10 $75.94 $77.03 $77.03 129,989
2021-11-04 $75.56 $77.83 $74.86 $75.05 $75.05 191,387
2021-11-03 $71.88 $75.32 $71.76 $74.25 $74.25 132,759
2021-11-02 $73.93 $73.93 $71.78 $72.12 $72.12 112,988
2021-11-01 $70.89 $74.27 $70.61 $73.94 $73.94 130,357
2021-10-29 $68.85 $70.62 $68.40 $70.61 $70.61 81,340
2021-10-28 $67.33 $69.02 $67.33 $68.98 $68.98 97,488
2021-10-27 $68.08 $68.08 $66.74 $66.89 $66.89 142,367
2021-10-26 $70.67 $70.67 $67.78 $67.83 $67.83 115,294
2021-10-25 $69.87 $70.85 $69.05 $70.57 $70.57 56,663
2021-10-22 $69.25 $70.60 $69.12 $69.68 $69.68 87,345
2021-10-21 $67.68 $70.50 $67.68 $69.41 $69.41 138,958
2021-10-20 $68.97 $68.97 $67.15 $67.94 $67.94 222,052
2021-10-19 $71.18 $71.18 $68.30 $69.01 $69.01 128,094
2021-10-18 $69.34 $71.18 $68.39 $71.01 $71.01 158,717
2021-10-15 $71.37 $71.47 $69.62 $69.62 $69.62 88,311
2021-10-14 $70.11 $71.27 $69.89 $70.41 $70.41 82,470
2021-10-13 $69.36 $69.84 $68.30 $69.30 $69.30 93,903
2021-10-12 $69.32 $70.10 $68.77 $69.16 $69.16 78,841
2021-10-11 $71.44 $71.54 $69.10 $69.20 $69.20 84,475
2021-10-08 $72.21 $72.70 $70.97 $71.20 $71.20 68,403
2021-10-07 $72.63 $73.87 $72.63 $72.70 $72.70 91,411
2021-10-06 $71.09 $72.44 $70.35 $71.76 $71.76 83,815
2021-10-05 $71.78 $73.59 $71.01 $71.83 $71.83 136,903
2021-10-04 $72.62 $73.18 $70.45 $71.37 $71.37 109,349
2021-10-01 $69.91 $73.20 $69.57 $72.65 $72.65 174,255
2021-09-30 $71.45 $71.45 $69.30 $69.98 $69.98 151,506
2021-09-29 $71.65 $72.65 $70.31 $70.46 $70.46 121,635
2021-09-28 $70.33 $72.07 $69.53 $71.56 $71.56 165,418
2021-09-27 $70.10 $71.21 $68.99 $70.45 $70.45 132,102
2021-09-24 $69.02 $71.18 $68.01 $69.75 $69.75 144,557
2021-09-23 $68.06 $69.84 $68.06 $69.42 $69.42 123,124
2021-09-22 $67.00 $69.10 $66.58 $68.06 $68.06 149,362
2021-09-21 $67.42 $67.86 $66.16 $66.31 $66.31 167,129
2021-09-20 $66.63 $67.92 $65.70 $66.76 $66.76 270,668
2021-09-17 $67.32 $68.94 $65.50 $68.63 $68.63 624,119
2021-09-16 $68.78 $69.72 $67.68 $67.85 $67.85 228,778
2021-09-15 $67.97 $68.99 $67.00 $68.66 $68.66 218,999
2021-09-14 $70.07 $70.10 $67.79 $67.81 $67.81 216,104
2021-09-13 $69.48 $70.63 $68.29 $69.77 $69.77 155,419
2021-09-10 $69.99 $71.02 $69.06 $69.09 $69.09 125,341
2021-09-09 $68.56 $70.22 $68.36 $69.51 $69.51 146,602
2021-09-08 $69.42 $69.86 $68.00 $68.50 $68.50 168,907
2021-09-07 $70.61 $72.65 $69.60 $69.71 $69.71 152,261
2021-09-03 $71.11 $71.89 $69.56 $70.44 $70.44 351,962
2021-09-02 $72.98 $73.35 $70.64 $70.99 $70.99 277,455
2021-09-01 $71.80 $74.16 $71.06 $72.82 $72.82 156,559
2021-08-31 $75.04 $75.52 $70.41 $71.60 $71.60 476,231
2021-08-30 $75.10 $76.68 $73.80 $76.04 $76.04 164,596
2021-08-27 $76.11 $76.60 $73.99 $74.69 $74.69 323,963
2021-08-26 $80.00 $80.00 $75.61 $77.11 $77.11 301,835
2021-08-25 $80.51 $82.28 $80.51 $80.73 $80.73 110,833
2021-08-24 $76.87 $80.91 $76.87 $80.55 $80.55 124,588
2021-08-23 $75.49 $78.73 $74.99 $76.70 $76.70 465,801
2021-08-20 $73.08 $76.05 $72.77 $75.33 $75.33 146,962
2021-08-19 $72.50 $74.54 $71.95 $73.08 $73.08 188,664
2021-08-18 $77.93 $78.72 $73.51 $73.68 $73.68 336,649
2021-08-17 $81.08 $81.08 $77.76 $78.13 $78.13 210,498
2021-08-16 $81.42 $82.61 $80.07 $81.70 $81.70 113,004
2021-08-13 $82.73 $82.86 $80.32 $81.84 $81.84 125,041
2021-08-12 $84.65 $84.89 $81.26 $82.88 $82.88 170,107
2021-08-11 $84.72 $85.49 $83.04 $84.65 $84.65 162,008
2021-08-10 $81.63 $84.23 $80.16 $84.21 $84.21 201,270
2021-08-09 $84.07 $84.07 $81.66 $81.66 $81.66 78,291
2021-08-06 $84.44 $86.02 $83.46 $83.95 $83.95 111,329
2021-08-05 $84.94 $86.65 $83.34 $83.57 $83.57 105,106
2021-08-04 $83.17 $85.85 $83.17 $84.87 $84.87 130,528
2021-08-03 $84.33 $84.91 $82.84 $83.90 $83.90 104,534
2021-08-02 $84.29 $85.92 $83.15 $84.12 $84.12 121,209
2021-07-30 $80.91 $83.70 $80.91 $83.66 $83.66 133,231
2021-07-29 $79.97 $83.47 $79.72 $81.66 $81.66 160,146
2021-07-28 $79.00 $79.77 $77.20 $79.12 $79.12 134,404
2021-07-27 $78.62 $78.62 $75.91 $77.77 $77.77 131,619
2021-07-26 $80.01 $80.82 $79.21 $79.21 $79.21 81,860
2021-07-23 $78.93 $80.46 $78.31 $79.77 $79.77 73,425
2021-07-22 $78.83 $79.38 $77.60 $78.49 $78.49 89,925
2021-07-21 $79.20 $80.89 $78.25 $78.87 $78.87 179,058
2021-07-20 $75.00 $79.53 $74.07 $78.59 $78.59 233,937
2021-07-19 $73.60 $76.23 $72.62 $74.62 $74.62 237,484
2021-07-16 $75.96 $76.50 $74.78 $75.11 $75.11 174,637
2021-07-15 $75.89 $76.60 $74.60 $75.76 $75.76 180,040
2021-07-14 $75.23 $77.39 $75.12 $76.77 $76.77 204,740
2021-07-13 $74.50 $75.68 $73.22 $74.98 $74.98 191,845
2021-07-12 $72.65 $75.61 $71.63 $75.10 $75.10 429,856
2021-07-09 $69.97 $71.85 $69.38 $71.45 $71.45 212,912
2021-07-08 $68.00 $70.15 $66.54 $68.91 $68.91 265,119
2021-07-07 $70.28 $71.19 $68.82 $69.75 $69.75 117,320
2021-07-06 $72.00 $72.00 $69.73 $70.05 $70.05 282,611
2021-07-02 $74.27 $74.96 $71.76 $71.85 $71.85 163,455
2021-07-01 $73.92 $75.54 $73.46 $73.95 $73.95 139,614
2021-06-30 $72.19 $73.59 $71.56 $73.33 $73.33 216,349
2021-06-29 $73.43 $73.58 $72.29 $72.36 $72.36 114,664
2021-06-28 $74.63 $74.63 $72.10 $72.70 $72.70 115,455
2021-06-25 $75.61 $76.92 $73.94 $74.22 $74.22 414,642
2021-06-24 $75.32 $75.32 $73.82 $75.17 $75.17 126,007
2021-06-23 $75.00 $75.46 $73.46 $74.56 $74.56 209,148
2021-06-22 $73.88 $74.83 $72.68 $74.78 $74.78 141,318
2021-06-21 $72.99 $74.31 $72.06 $74.16 $74.16 172,794
2021-06-18 $69.70 $71.97 $69.70 $71.67 $71.67 237,494
2021-06-17 $70.02 $71.15 $68.74 $71.06 $71.06 217,917
2021-06-16 $70.99 $71.16 $68.51 $70.34 $70.34 369,668
2021-06-15 $72.04 $72.65 $70.51 $71.05 $71.05 284,147
2021-06-14 $73.39 $73.39 $70.33 $71.41 $71.41 335,261
2021-06-11 $72.79 $73.97 $72.51 $72.93 $72.93 266,010
2021-06-10 $75.86 $75.98 $71.86 $71.87 $71.87 260,781
2021-06-09 $76.67 $76.85 $75.57 $75.57 $75.57 174,751
2021-06-08 $77.05 $77.13 $75.88 $76.77 $76.77 282,781
2021-06-07 $76.21 $77.15 $75.80 $76.85 $76.85 106,890
2021-06-04 $77.25 $77.80 $74.34 $75.53 $75.53 253,397
2021-06-03 $78.15 $78.50 $76.00 $77.05 $77.05 239,303
2021-06-02 $79.98 $79.98 $77.73 $78.44 $78.44 208,416
2021-06-01 $79.33 $80.39 $77.94 $79.70 $79.70 142,661
2021-05-28 $77.43 $79.49 $77.43 $78.42 $78.42 156,359
2021-05-27 $77.00 $78.37 $75.82 $77.68 $77.68 185,835
2021-05-26 $75.00 $76.35 $73.67 $75.81 $75.81 289,116
2021-05-25 $77.42 $77.42 $73.82 $74.54 $74.54 368,710
2021-05-24 $79.29 $79.49 $76.13 $76.67 $76.67 297,066
2021-05-21 $81.26 $81.71 $78.31 $78.53 $78.53 130,376
2021-05-20 $82.15 $82.34 $79.51 $80.66 $80.66 103,014
2021-05-19 $81.50 $82.22 $79.40 $81.77 $81.77 95,225
2021-05-18 $84.15 $85.27 $82.34 $82.50 $82.50 122,311
2021-05-17 $84.50 $84.67 $82.05 $83.65 $83.65 90,764
2021-05-14 $85.01 $85.79 $82.71 $85.14 $85.14 104,698
2021-05-13 $78.80 $84.28 $78.80 $83.75 $83.75 183,516
2021-05-12 $83.14 $83.28 $77.51 $77.75 $77.75 118,969
2021-05-11 $80.01 $84.33 $79.23 $84.01 $84.01 129,486
2021-05-10 $84.86 $87.21 $82.93 $82.98 $82.98 137,952
2021-05-07 $83.04 $85.03 $82.93 $84.56 $84.56 91,544
2021-05-06 $82.50 $82.62 $78.40 $82.62 $82.62 192,805
2021-05-05 $88.99 $88.99 $81.86 $82.18 $82.18 221,556
2021-05-04 $84.06 $86.33 $79.10 $85.41 $85.41 340,447
2021-05-03 $84.05 $88.02 $84.05 $86.80 $86.80 161,175
2021-04-30 $82.65 $83.81 $81.80 $83.36 $83.36 100,229
2021-04-29 $84.90 $86.63 $83.50 $83.69 $83.69 69,690
2021-04-28 $87.20 $87.20 $83.81 $83.97 $83.97 118,841
2021-04-27 $87.60 $89.27 $87.00 $87.43 $87.43 92,996
2021-04-26 $86.91 $89.27 $86.51 $87.59 $87.59 126,969
2021-04-23 $84.56 $87.40 $84.28 $86.08 $86.08 108,569
2021-04-22 $81.41 $86.50 $80.53 $84.48 $84.48 219,462
2021-04-21 $79.50 $81.17 $77.20 $80.70 $80.70 135,011
2021-04-20 $83.93 $84.80 $79.86 $79.93 $79.93 261,500
2021-04-19 $84.36 $84.36 $81.75 $83.65 $83.65 184,089
2021-04-16 $83.88 $84.81 $82.07 $84.24 $84.24 89,674
2021-04-15 $84.90 $84.90 $82.61 $83.26 $83.26 117,642
2021-04-14 $84.00 $86.31 $83.65 $83.96 $83.96 111,564
2021-04-13 $85.50 $85.50 $82.50 $84.19 $84.19 96,172
2021-04-12 $83.80 $85.62 $82.41 $85.47 $85.47 97,844
2021-04-09 $82.64 $83.52 $81.38 $83.26 $83.26 111,475
2021-04-08 $82.54 $84.08 $80.73 $83.16 $83.16 75,663
2021-04-07 $82.74 $84.50 $81.06 $81.76 $81.76 107,646
2021-04-06 $83.33 $85.73 $82.50 $82.60 $82.60 93,852
2021-04-05 $82.66 $83.55 $79.59 $83.08 $83.08 127,427
2021-04-01 $80.50 $82.31 $80.15 $81.42 $81.42 91,291
2021-03-31 $79.89 $80.77 $78.99 $79.68 $79.68 157,988
2021-03-30 $77.46 $79.99 $75.90 $79.26 $79.26 94,352
2021-03-29 $80.12 $82.06 $75.69 $77.11 $77.11 158,470
2021-03-26 $80.66 $81.21 $76.75 $81.00 $81.00 187,840
2021-03-25 $76.00 $80.07 $74.49 $79.45 $79.45 161,342
2021-03-24 $80.92 $82.58 $76.55 $76.91 $76.91 173,068
2021-03-23 $84.39 $85.59 $79.11 $80.13 $80.13 186,041
2021-03-22 $88.36 $88.37 $84.48 $85.73 $85.73 119,677
2021-03-19 $85.93 $89.03 $85.00 $86.24 $86.24 342,503
2021-03-18 $88.03 $88.49 $85.65 $86.08 $86.08 151,559
2021-03-17 $91.65 $91.66 $86.01 $88.00 $88.00 216,445
2021-03-16 $92.08 $93.00 $90.35 $91.94 $91.94 159,373
2021-03-15 $90.00 $91.72 $88.47 $91.72 $91.72 186,641
2021-03-12 $88.08 $89.94 $88.08 $89.04 $89.04 129,277
2021-03-11 $87.30 $89.27 $87.30 $88.66 $88.66 149,902
2021-03-10 $85.91 $88.00 $84.88 $86.13 $86.13 218,105
2021-03-09 $85.29 $85.90 $82.85 $84.54 $84.54 273,209
2021-03-08 $81.17 $85.95 $80.00 $83.93 $83.93 297,520
2021-03-05 $79.06 $80.13 $74.39 $80.04 $80.04 232,374
2021-03-04 $79.20 $80.17 $73.88 $77.35 $77.35 228,270
2021-03-03 $79.53 $82.41 $78.46 $79.52 $79.52 158,282
2021-03-02 $79.65 $80.65 $78.50 $79.09 $79.09 164,245
2021-03-01 $76.47 $79.95 $76.19 $79.30 $79.30 178,838
2021-02-26 $78.06 $78.51 $74.37 $74.54 $74.54 262,227
2021-02-25 $80.61 $81.56 $76.41 $78.16 $78.16 210,482
2021-02-24 $81.02 $83.09 $80.22 $81.24 $81.24 181,141
2021-02-23 $76.97 $81.10 $76.89 $80.81 $80.81 359,904
2021-02-22 $76.52 $80.47 $76.26 $78.88 $78.88 267,958
2021-02-19 $76.90 $78.71 $74.90 $77.71 $77.71 820,187
2021-02-18 $76.41 $77.05 $73.58 $74.90 $74.90 221,679
2021-02-17 $75.65 $78.00 $75.36 $77.26 $77.26 199,671
2021-02-16 $77.00 $78.98 $76.43 $77.10 $77.10 202,374
2021-02-12 $76.78 $77.69 $74.26 $76.56 $76.56 196,204
2021-02-11 $79.83 $80.17 $75.81 $76.97 $76.97 347,421
2021-02-10 $77.30 $81.73 $76.19 $79.64 $79.64 447,908
2021-02-09 $80.20 $80.83 $72.73 $75.38 $75.38 564,866
2021-02-08 $76.66 $79.35 $76.02 $78.68 $78.68 321,459
2021-02-05 $75.54 $77.10 $74.10 $75.20 $75.20 242,200
2021-02-04 $74.16 $75.60 $71.73 $74.57 $74.57 218,982
2021-02-03 $72.83 $73.67 $70.75 $73.44 $73.44 146,119
2021-02-02 $72.05 $72.89 $69.70 $72.75 $72.75 144,261
2021-02-01 $72.15 $72.15 $69.27 $71.68 $71.68 169,923
2021-01-29 $71.89 $72.95 $69.04 $70.11 $70.11 199,431
2021-01-28 $72.85 $76.00 $70.35 $71.38 $71.38 179,850
2021-01-27 $75.84 $77.25 $71.27 $71.99 $71.99 292,021
2021-01-26 $76.01 $77.25 $73.77 $76.71 $76.71 325,798
2021-01-25 $76.08 $79.73 $73.05 $73.73 $73.73 305,765
2021-01-22 $75.04 $77.72 $74.64 $76.08 $76.08 172,051
2021-01-21 $76.18 $76.96 $75.28 $76.22 $76.22 191,678
2021-01-20 $75.16 $76.73 $74.82 $75.99 $75.99 187,520
2021-01-19 $74.44 $75.40 $71.27 $75.14 $75.14 233,691
2021-01-15 $71.25 $72.86 $68.15 $71.22 $71.22 198,907
2021-01-14 $74.10 $75.56 $71.17 $71.72 $71.72 190,292
2021-01-13 $74.07 $81.81 $72.83 $73.58 $73.58 837,299
2021-01-12 $66.49 $70.31 $66.49 $70.10 $70.10 194,773
2021-01-11 $62.60 $65.53 $62.25 $65.50 $65.50 150,498
2021-01-08 $64.73 $65.06 $61.74 $63.29 $63.29 172,037
2021-01-07 $64.40 $66.06 $63.71 $64.35 $64.35 212,293
2021-01-06 $66.15 $66.76 $62.86 $64.14 $64.14 246,486
2021-01-05 $61.90 $65.37 $60.81 $64.43 $64.43 234,136
2021-01-04 $63.77 $64.13 $61.28 $61.81 $61.81 136,094
2020-12-31 $63.58 $63.91 $61.61 $62.44 $62.44 120,005
2020-12-30 $62.75 $63.96 $61.97 $63.20 $63.20 96,092
2020-12-29 $65.68 $65.68 $61.16 $62.27 $62.27 159,415
2020-12-28 $68.62 $68.62 $65.07 $65.23 $65.23 116,597
2020-12-24 $68.00 $68.37 $66.79 $67.04 $67.04 39,397
2020-12-23 $68.31 $68.94 $66.64 $67.88 $67.88 108,152
2020-12-22 $65.92 $68.48 $65.62 $67.53 $67.53 300,530
2020-12-21 $63.53 $65.76 $61.27 $65.44 $65.44 171,091
2020-12-18 $66.26 $66.67 $64.78 $64.95 $64.95 267,843
2020-12-17 $65.02 $66.44 $63.57 $65.46 $65.46 109,620
2020-12-16 $65.50 $67.61 $64.20 $64.48 $64.48 221,153
2020-12-15 $64.77 $65.80 $62.79 $64.71 $64.71 244,348
2020-12-14 $59.88 $65.19 $59.72 $63.80 $63.80 472,505
2020-12-11 $59.70 $60.34 $58.33 $59.19 $59.19 91,985
2020-12-10 $58.82 $59.99 $58.15 $59.85 $59.85 61,229
2020-12-09 $60.37 $60.83 $58.62 $59.19 $59.19 139,464
2020-12-08 $59.29 $60.14 $58.57 $59.92 $59.92 165,377
2020-12-07 $59.51 $60.42 $58.35 $59.91 $59.91 123,026
2020-12-04 $58.49 $59.53 $58.00 $59.15 $59.15 94,344
2020-12-03 $58.53 $59.76 $57.72 $58.52 $58.52 144,574
2020-12-02 $58.09 $59.14 $57.30 $58.09 $58.09 167,008
2020-12-01 $57.88 $58.87 $56.27 $58.65 $58.65 123,079
2020-11-30 $59.41 $59.85 $56.16 $56.99 $56.99 170,709
2020-11-27 $58.07 $59.40 $57.70 $59.06 $59.06 56,012
2020-11-25 $57.90 $58.41 $56.46 $57.85 $57.85 184,176
2020-11-24 $61.66 $61.66 $56.77 $57.88 $57.88 225,333
2020-11-23 $58.39 $61.68 $57.91 $60.40 $60.40 208,360
2020-11-20 $55.95 $57.98 $55.60 $57.41 $57.41 112,908
2020-11-19 $57.67 $58.90 $55.73 $56.61 $56.61 118,944
2020-11-18 $58.55 $59.16 $57.42 $57.58 $57.58 207,793
2020-11-17 $56.92 $58.76 $56.19 $58.23 $58.23 140,510
2020-11-16 $55.88 $57.16 $55.11 $57.00 $57.00 131,617
2020-11-13 $54.14 $55.79 $53.79 $55.36 $55.36 153,044
2020-11-12 $54.14 $54.68 $52.50 $53.78 $53.78 181,841
2020-11-11 $52.12 $55.00 $51.69 $54.44 $54.44 176,417
2020-11-10 $52.04 $53.03 $49.63 $50.97 $50.97 417,208
2020-11-09 $56.40 $57.49 $50.98 $51.03 $51.03 478,195
2020-11-06 $58.19 $58.80 $55.18 $55.73 $55.73 308,496
2020-11-05 $55.15 $59.51 $55.15 $59.32 $59.32 242,668
2020-11-04 $53.78 $55.36 $52.64 $54.76 $54.76 182,560
2020-11-03 $52.31 $54.75 $51.99 $54.47 $54.47 173,537
2020-11-02 $51.34 $53.36 $50.51 $51.40 $51.40 118,951
2020-10-30 $52.52 $52.52 $50.35 $50.83 $50.83 217,394
2020-10-29 $54.61 $54.92 $51.50 $52.58 $52.58 252,360
2020-10-28 $51.63 $55.59 $50.82 $54.47 $54.47 296,038
2020-10-27 $50.43 $54.30 $50.43 $52.74 $52.74 213,407
2020-10-26 $52.26 $52.71 $50.06 $50.50 $50.50 236,380
2020-10-23 $53.97 $54.51 $51.37 $53.30 $53.30 152,779
2020-10-22 $53.93 $54.41 $53.11 $53.53 $53.53 202,292
2020-10-21 $55.75 $56.15 $52.85 $53.91 $53.91 262,150
2020-10-20 $54.74 $56.72 $54.52 $55.81 $55.81 174,653
2020-10-19 $56.67 $57.65 $54.09 $54.17 $54.17 140,466
2020-10-16 $56.02 $56.97 $54.33 $56.13 $56.13 124,485
2020-10-15 $55.09 $56.28 $54.20 $55.89 $55.89 177,768
2020-10-14 $55.97 $56.91 $54.75 $55.09 $55.09 96,335
2020-10-13 $55.10 $56.40 $54.75 $55.89 $55.89 55,572
2020-10-12 $56.99 $56.99 $54.83 $55.20 $55.20 74,325
2020-10-09 $56.33 $57.04 $55.71 $56.65 $56.65 96,821
2020-10-08 $57.40 $57.40 $54.89 $55.61 $55.61 126,478
2020-10-07 $57.08 $58.23 $56.55 $56.70 $56.70 165,255
2020-10-06 $56.55 $58.20 $55.26 $56.01 $56.01 162,518
2020-10-05 $54.00 $56.12 $53.58 $56.00 $56.00 142,278
2020-10-02 $50.39 $54.30 $50.39 $53.62 $53.62 178,237
2020-10-01 $49.00 $51.75 $48.27 $51.66 $51.66 222,321
2020-09-30 $48.12 $50.90 $47.80 $49.56 $49.56 737,072
2020-09-29 $48.28 $48.90 $47.56 $48.03 $48.03 138,329
2020-09-28 $48.53 $49.62 $46.62 $48.33 $48.33 361,683
2020-09-25 $47.34 $48.66 $47.34 $47.97 $47.97 401,318
2020-09-24 $49.67 $50.45 $47.50 $47.80 $47.80 331,925
2020-09-23 $53.65 $54.43 $49.27 $49.63 $49.63 538,379
2020-09-22 $50.47 $53.74 $48.93 $53.38 $53.38 294,541
2020-09-21 $48.38 $48.75 $46.37 $47.85 $47.85 209,131
2020-09-18 $50.52 $50.56 $48.70 $49.50 $49.50 355,841
2020-09-17 $49.05 $50.44 $48.74 $50.19 $50.19 164,021
2020-09-16 $50.39 $50.85 $49.76 $50.25 $50.25 192,131
2020-09-15 $50.53 $51.00 $49.57 $50.25 $50.25 178,478
2020-09-14 $48.87 $50.18 $48.13 $49.96 $49.96 156,365
2020-09-11 $49.80 $49.80 $48.26 $48.60 $48.60 141,946
2020-09-10 $51.13 $51.13 $49.20 $49.31 $49.31 153,511
2020-09-09 $51.89 $51.96 $47.63 $50.60 $50.60 348,856
2020-09-08 $49.94 $52.06 $49.94 $50.80 $50.80 247,163
2020-09-04 $52.19 $52.47 $48.90 $50.80 $50.80 250,470
2020-09-03 $53.95 $54.45 $51.18 $51.56 $51.56 208,871
2020-09-02 $55.04 $57.23 $53.46 $54.57 $54.57 255,808
2020-09-01 $52.48 $55.40 $51.89 $55.40 $55.40 547,006
2020-08-31 $55.35 $57.38 $51.42 $51.85 $51.85 423,641
2020-08-28 $60.70 $62.79 $54.07 $55.32 $55.32 518,835
2020-08-27 $55.01 $57.85 $55.01 $56.56 $56.56 317,735
2020-08-26 $54.06 $55.70 $54.06 $55.50 $55.50 223,899
2020-08-25 $55.27 $55.53 $53.79 $54.00 $54.00 116,434
2020-08-24 $55.39 $56.71 $54.74 $55.13 $55.13 144,691
2020-08-21 $56.29 $56.91 $54.11 $54.77 $54.77 290,222
2020-08-20 $59.16 $59.75 $56.45 $56.55 $56.55 158,740
2020-08-19 $61.25 $62.98 $59.69 $59.96 $59.96 180,102
2020-08-18 $61.48 $62.27 $60.26 $61.29 $61.29 131,829
2020-08-17 $60.65 $62.10 $60.30 $61.85 $61.85 161,469
2020-08-14 $59.61 $61.78 $57.85 $60.75 $60.75 156,580
2020-08-13 $57.11 $60.12 $57.00 $60.04 $60.04 138,081
2020-08-12 $56.71 $58.01 $56.12 $57.50 $57.50 183,439
2020-08-11 $56.19 $56.72 $54.89 $55.34 $55.34 228,526
2020-08-10 $57.20 $57.47 $54.75 $55.48 $55.48 210,000
2020-08-07 $57.90 $58.56 $56.36 $57.16 $57.16 172,199
2020-08-06 $61.11 $61.11 $57.60 $58.14 $58.14 198,939
2020-08-05 $61.23 $62.27 $60.26 $60.95 $60.95 218,098
2020-08-04 $61.07 $61.22 $60.00 $60.75 $60.75 139,888
2020-08-03 $59.38 $61.63 $58.84 $61.33 $61.33 152,761
2020-07-31 $60.21 $60.90 $57.80 $58.78 $58.78 243,638
2020-07-30 $59.82 $61.48 $58.98 $60.84 $60.84 230,603
2020-07-29 $61.54 $61.98 $60.06 $60.98 $60.98 197,830
2020-07-28 $61.51 $63.88 $60.57 $61.17 $61.17 232,288
2020-07-27 $59.36 $62.09 $59.22 $61.88 $61.88 291,344
2020-07-24 $58.68 $59.48 $57.52 $58.98 $58.98 206,579
2020-07-23 $59.07 $60.46 $56.77 $58.94 $58.94 383,144
2020-07-22 $57.20 $59.93 $57.20 $59.07 $59.07 510,502
2020-07-21 $53.71 $57.81 $53.19 $57.17 $57.17 616,811
2020-07-20 $52.14 $53.54 $51.35 $53.12 $53.12 147,320
2020-07-17 $53.32 $53.70 $52.01 $52.07 $52.07 132,000
2020-07-16 $53.76 $54.62 $53.32 $53.72 $53.72 113,600
2020-07-15 $53.34 $54.67 $52.62 $54.24 $54.24 171,700
2020-07-14 $49.90 $52.10 $49.22 $52.10 $52.10 112,300
2020-07-13 $51.61 $51.93 $49.81 $50.04 $50.04 189,000
2020-07-10 $49.56 $51.98 $49.32 $50.57 $50.57 132,200
2020-07-09 $51.97 $52.08 $49.05 $49.24 $49.24 165,300
2020-07-08 $51.33 $53.01 $50.96 $51.74 $51.74 152,300
2020-07-07 $55.54 $55.54 $51.37 $51.58 $51.58 205,000
2020-07-06 $53.15 $56.13 $53.10 $54.91 $54.91 333,700
2020-07-02 $52.33 $52.60 $51.24 $51.48 $51.48 155,700
2020-07-01 $51.94 $52.52 $50.65 $51.06 $51.06 147,700
2020-06-30 $50.11 $51.99 $49.85 $51.95 $51.95 166,600
2020-06-29 $49.52 $50.65 $49.00 $50.40 $50.40 189,400
2020-06-26 $49.89 $50.07 $49.10 $49.16 $49.16 330,407
2020-06-25 $50.03 $51.01 $48.90 $50.07 $50.07 292,994
2020-06-24 $51.17 $51.47 $49.30 $50.26 $50.26 198,627
2020-06-23 $53.07 $53.07 $51.57 $51.96 $51.96 113,536
2020-06-22 $50.63 $52.52 $49.88 $52.13 $52.13 161,329
2020-06-19 $52.68 $53.13 $50.11 $51.14 $51.14 227,084
2020-06-18 $51.34 $52.97 $51.20 $51.92 $51.92 132,623
2020-06-17 $53.61 $54.07 $51.36 $51.93 $51.93 128,534
2020-06-16 $53.30 $54.85 $52.55 $53.39 $53.39 323,564
2020-06-15 $47.75 $51.71 $47.05 $51.34 $51.34 227,690
2020-06-12 $49.41 $51.14 $48.05 $49.47 $49.47 192,982
2020-06-11 $50.48 $50.49 $47.00 $48.41 $48.41 568,528
2020-06-10 $52.60 $53.74 $51.81 $52.24 $52.24 225,028
2020-06-09 $52.56 $53.74 $52.25 $52.55 $52.55 210,671
2020-06-08 $54.48 $56.41 $53.53 $53.68 $53.68 321,213
2020-06-05 $55.65 $56.93 $52.63 $53.63 $53.63 248,513
2020-06-04 $52.62 $54.54 $51.55 $54.12 $54.12 229,797
2020-06-03 $50.56 $54.25 $49.85 $53.37 $53.37 375,464
2020-06-02 $49.65 $50.27 $47.96 $48.28 $48.28 215,175
2020-06-01 $47.42 $50.09 $46.67 $49.33 $49.33 255,542
2020-05-29 $47.81 $48.93 $46.62 $47.13 $47.13 357,646
2020-05-28 $51.90 $51.99 $48.02 $48.29 $48.29 396,626
2020-05-27 $48.59 $51.27 $48.31 $51.23 $51.23 413,358
2020-05-26 $49.30 $49.78 $46.36 $47.17 $47.17 399,627
2020-05-22 $46.42 $47.11 $45.00 $47.00 $47.00 280,702
2020-05-21 $45.96 $47.41 $45.81 $46.00 $46.00 276,476
2020-05-20 $47.81 $47.81 $45.61 $45.98 $45.98 291,970
2020-05-19 $45.95 $49.51 $45.59 $47.00 $47.00 551,762
2020-05-18 $43.69 $46.60 $43.69 $46.47 $46.47 372,630
2020-05-15 $37.50 $41.63 $37.09 $41.61 $41.61 322,428
2020-05-14 $34.81 $38.10 $34.00 $38.03 $38.03 234,996
2020-05-13 $37.68 $37.77 $35.18 $35.85 $35.85 266,395
2020-05-12 $41.75 $42.31 $37.97 $38.41 $38.41 277,472
2020-05-11 $39.78 $42.21 $38.27 $41.64 $41.64 416,563
2020-05-08 $39.11 $39.61 $37.18 $39.40 $39.40 221,335
2020-05-07 $33.73 $38.51 $33.65 $37.56 $37.56 511,825
2020-05-06 $33.69 $34.52 $33.46 $34.12 $34.12 220,925
2020-05-05 $33.31 $35.11 $33.25 $33.62 $33.62 214,775
2020-05-04 $32.46 $33.22 $31.66 $32.98 $32.98 255,734
2020-05-01 $33.53 $34.26 $32.34 $33.04 $33.04 381,069
2020-04-30 $35.17 $35.22 $33.39 $34.38 $34.38 312,899
2020-04-29 $35.74 $36.78 $33.66 $35.89 $35.89 580,347
2020-04-28 $33.58 $35.25 $33.13 $34.89 $34.89 464,590
2020-04-27 $30.21 $32.60 $29.64 $32.40 $32.40 404,318
2020-04-24 $28.12 $29.80 $27.65 $29.75 $29.75 243,605
2020-04-23 $26.63 $28.41 $26.46 $27.91 $27.91 222,033
2020-04-22 $25.91 $26.35 $25.45 $26.19 $26.19 137,183
2020-04-21 $24.74 $25.60 $24.51 $25.60 $25.60 193,769
2020-04-20 $26.52 $26.53 $25.21 $25.58 $25.58 168,327
2020-04-17 $26.61 $27.09 $25.95 $26.75 $26.75 248,723
2020-04-16 $24.61 $25.99 $24.50 $24.78 $24.78 296,514
2020-04-15 $24.85 $25.04 $23.08 $24.85 $24.85 637,238
2020-04-14 $25.39 $26.43 $25.00 $25.69 $25.69 249,940
2020-04-13 $26.91 $27.17 $23.94 $24.64 $24.64 321,841
2020-04-09 $24.30 $27.74 $23.97 $27.12 $27.12 393,359
2020-04-08 $21.68 $23.45 $20.55 $23.18 $23.18 362,785
2020-04-07 $21.49 $23.68 $20.86 $21.20 $21.20 650,555
2020-04-06 $18.84 $20.87 $18.81 $20.26 $20.26 512,770
2020-04-03 $19.76 $20.46 $18.02 $18.73 $18.73 489,987
2020-04-02 $23.37 $23.98 $19.17 $19.40 $19.40 593,011
2020-04-01 $27.53 $28.19 $24.39 $24.60 $24.60 256,253
2020-03-31 $28.55 $29.35 $27.95 $28.79 $28.79 274,203
2020-03-30 $28.16 $29.17 $27.50 $28.82 $28.82 192,936
2020-03-27 $27.51 $28.73 $27.05 $28.13 $28.13 189,686
2020-03-26 $26.84 $28.68 $26.67 $28.60 $28.60 192,661
2020-03-25 $24.90 $28.26 $23.57 $26.55 $26.55 241,243
2020-03-24 $23.40 $25.13 $23.11 $24.88 $24.88 196,338
2020-03-23 $23.92 $24.63 $22.30 $23.10 $23.10 360,143
2020-03-20 $26.11 $27.38 $23.63 $24.10 $24.10 439,956
2020-03-19 $24.75 $28.16 $22.84 $26.11 $26.11 346,815
2020-03-18 $26.16 $27.25 $23.72 $24.88 $24.88 370,768
2020-03-17 $28.63 $30.38 $27.01 $27.85 $27.85 387,562
2020-03-16 $26.33 $30.18 $25.79 $27.63 $27.63 519,078
2020-03-13 $27.93 $29.24 $26.46 $29.24 $29.24 291,538
2020-03-12 $27.85 $27.85 $24.68 $26.59 $26.59 432,373
2020-03-11 $31.51 $32.37 $29.38 $30.07 $30.07 198,406
2020-03-10 $34.00 $34.99 $30.82 $32.10 $32.10 279,102
2020-03-09 $35.14 $35.29 $31.88 $32.87 $32.87 221,895
2020-03-06 $37.29 $37.48 $36.03 $37.26 $37.26 264,640
2020-03-05 $41.58 $42.58 $37.42 $38.14 $38.14 275,310
2020-03-04 $42.63 $42.83 $41.12 $42.79 $42.79 283,872
2020-03-03 $42.65 $43.34 $41.55 $42.12 $42.12 256,006
2020-03-02 $44.12 $44.12 $41.65 $42.52 $42.52 240,906
2020-02-28 $41.25 $44.13 $40.91 $43.94 $43.94 274,822
2020-02-27 $45.41 $45.65 $43.53 $43.60 $43.60 194,260
2020-02-26 $45.65 $46.98 $45.25 $46.70 $46.70 203,772
2020-02-25 $47.45 $47.45 $44.87 $45.25 $45.25 113,711
2020-02-24 $47.62 $48.33 $47.02 $47.43 $47.43 117,571
2020-02-21 $51.46 $51.46 $49.60 $49.68 $49.68 228,493
2020-02-20 $50.94 $51.38 $49.48 $51.31 $51.31 254,797
2020-02-19 $50.51 $52.13 $50.34 $51.20 $51.20 222,746
2020-02-18 $51.25 $51.25 $50.06 $50.31 $50.31 192,924
2020-02-14 $51.15 $51.15 $49.67 $49.86 $49.86 186,297
2020-02-13 $49.04 $51.44 $49.04 $51.17 $51.17 293,915
2020-02-12 $47.89 $49.29 $47.51 $49.15 $49.15 177,826
2020-02-11 $47.84 $47.84 $46.63 $47.47 $47.47 152,618
2020-02-10 $47.59 $48.12 $46.93 $47.34 $47.34 120,689
2020-02-07 $48.75 $48.99 $47.02 $47.56 $47.56 173,578
2020-02-06 $50.72 $51.45 $47.72 $48.07 $48.07 401,052
2020-02-05 $44.39 $46.81 $43.69 $46.66 $46.66 310,527
2020-02-04 $44.20 $44.60 $43.26 $43.83 $43.83 215,815
2020-02-03 $44.12 $44.69 $43.78 $43.88 $43.88 142,440
2020-01-31 $43.91 $44.23 $43.22 $43.79 $43.79 150,740
2020-01-30 $44.34 $44.96 $43.93 $44.06 $44.06 101,747
2020-01-29 $45.29 $45.52 $44.19 $44.66 $44.66 135,329
2020-01-28 $44.49 $45.42 $44.23 $45.23 $45.23 234,789
2020-01-27 $43.26 $44.09 $42.63 $43.95 $43.95 162,895
2020-01-24 $44.18 $44.19 $43.34 $44.05 $44.05 129,540
2020-01-23 $42.07 $44.17 $41.96 $43.99 $43.99 199,448
2020-01-22 $42.80 $43.12 $41.54 $41.60 $41.60 85,319
2020-01-21 $42.38 $43.25 $42.24 $42.68 $42.68 154,105
2020-01-17 $42.14 $43.00 $42.06 $42.62 $42.62 131,433
2020-01-16 $41.10 $42.25 $41.10 $41.74 $41.74 98,831
2020-01-15 $40.44 $40.85 $40.27 $40.83 $40.83 102,781
2020-01-14 $40.11 $40.77 $39.77 $40.07 $40.07 129,672
2020-01-13 $39.40 $40.67 $38.94 $40.03 $40.03 179,790
2020-01-10 $39.85 $40.21 $39.00 $39.26 $39.26 142,105
2020-01-09 $41.12 $41.12 $39.81 $40.00 $40.00 75,983
2020-01-08 $40.63 $41.10 $40.18 $40.80 $40.80 121,705
2020-01-07 $40.85 $41.19 $40.60 $40.62 $40.62 104,250
2020-01-06 $40.33 $41.34 $40.32 $41.02 $41.02 136,410
2020-01-03 $40.30 $41.14 $40.18 $40.84 $40.84 112,220
2020-01-02 $41.41 $41.49 $40.23 $40.95 $40.95 111,055
2019-12-31 $41.00 $41.53 $40.87 $40.95 $40.95 133,333
2019-12-30 $41.02 $41.27 $40.84 $41.04 $41.04 169,449
2019-12-27 $41.24 $41.24 $40.51 $40.84 $40.84 86,252
2019-12-26 $40.85 $41.36 $40.85 $41.24 $41.24 77,775
2019-12-24 $41.13 $41.33 $40.88 $40.95 $40.95 24,466
2019-12-23 $40.75 $41.13 $40.39 $41.03 $41.03 192,806
2019-12-20 $40.09 $42.00 $40.02 $40.79 $40.79 303,591
2019-12-19 $40.24 $40.24 $39.37 $40.17 $40.17 135,615
2019-12-18 $40.51 $40.81 $40.13 $40.17 $40.17 131,927
2019-12-17 $39.70 $40.83 $39.50 $40.56 $40.56 157,831
2019-12-16 $39.32 $40.48 $39.22 $39.90 $39.90 120,772
2019-12-13 $39.34 $39.35 $38.35 $39.07 $39.07 144,522
2019-12-12 $38.03 $39.43 $37.59 $39.37 $39.37 104,241
2019-12-11 $38.05 $38.25 $37.21 $38.04 $38.04 121,869
2019-12-10 $38.06 $38.09 $37.24 $38.04 $38.04 128,376
2019-12-09 $38.36 $38.77 $37.50 $37.95 $37.95 195,333
2019-12-06 $38.74 $39.29 $38.40 $38.58 $38.58 127,498
2019-12-05 $38.99 $38.99 $37.96 $38.37 $38.37 158,906
2019-12-04 $38.97 $39.23 $38.51 $38.73 $38.73 176,790
2019-12-03 $38.38 $38.91 $37.99 $38.83 $38.83 126,067
2019-12-02 $39.72 $39.82 $38.82 $38.89 $38.89 113,993
2019-11-29 $39.50 $39.92 $39.29 $39.54 $39.54 48,707
2019-11-27 $39.13 $39.76 $39.00 $39.72 $39.72 114,300
2019-11-26 $39.54 $40.00 $38.56 $38.74 $38.74 207,725
2019-11-25 $38.12 $39.56 $37.97 $39.46 $39.46 97,634
2019-11-22 $38.30 $38.72 $37.80 $38.05 $38.05 202,379
2019-11-21 $38.24 $38.24 $37.30 $38.11 $38.11 131,531
2019-11-20 $37.82 $38.34 $37.66 $37.99 $37.99 249,079
2019-11-19 $38.08 $38.63 $37.86 $38.12 $38.12 359,090
2019-11-18 $38.13 $38.32 $37.87 $38.07 $38.07 158,580
2019-11-15 $38.30 $38.91 $37.90 $38.03 $38.03 208,977
2019-11-14 $38.02 $38.35 $37.52 $37.98 $37.98 195,061
2019-11-13 $38.13 $38.47 $37.76 $38.05 $38.05 165,198
2019-11-12 $38.35 $38.64 $37.78 $38.31 $38.31 126,816
2019-11-11 $37.85 $38.32 $37.17 $38.32 $38.32 267,749
2019-11-08 $38.06 $39.00 $37.65 $37.83 $37.83 212,029
2019-11-07 $35.16 $39.68 $35.16 $38.01 $38.01 844,824
2019-11-06 $33.91 $33.97 $33.19 $33.72 $33.72 280,891
2019-11-05 $33.02 $34.33 $33.02 $33.99 $33.99 340,127
2019-11-04 $32.49 $33.32 $31.86 $32.95 $32.95 476,507
2019-11-01 $32.82 $33.25 $32.29 $32.30 $32.30 201,830
2019-10-31 $34.35 $34.51 $32.33 $32.62 $32.62 131,962
2019-10-30 $34.92 $35.23 $33.75 $34.36 $34.36 234,739
2019-10-29 $34.42 $35.24 $34.40 $34.73 $34.73 245,681
2019-10-28 $33.54 $34.75 $33.54 $34.58 $34.58 256,009
2019-10-25 $32.56 $33.58 $32.56 $33.36 $33.36 153,304
2019-10-24 $32.78 $32.78 $32.10 $32.68 $32.68 144,037
2019-10-23 $32.75 $32.97 $32.43 $32.63 $32.63 152,020
2019-10-22 $32.59 $32.87 $32.25 $32.75 $32.75 106,675
2019-10-21 $33.02 $33.64 $32.24 $32.31 $32.31 188,906
2019-10-18 $31.73 $32.86 $31.68 $32.64 $32.64 163,614
2019-10-17 $31.87 $32.26 $31.50 $31.97 $31.97 134,450
2019-10-16 $31.44 $31.92 $31.19 $31.65 $31.65 116,948
2019-10-15 $31.27 $32.34 $31.01 $31.60 $31.60 396,595
2019-10-14 $30.70 $31.26 $29.99 $31.14 $31.14 197,708
2019-10-11 $29.99 $31.18 $29.99 $31.00 $31.00 188,851
2019-10-10 $29.97 $30.88 $29.43 $29.48 $29.48 127,547
2019-10-09 $30.63 $30.63 $29.72 $29.79 $29.79 199,801
2019-10-08 $30.59 $30.81 $30.06 $30.17 $30.17 251,232
2019-10-07 $31.45 $31.78 $30.80 $31.01 $31.01 268,288
2019-10-04 $30.02 $31.64 $29.92 $31.63 $31.63 187,061
2019-10-03 $29.78 $29.92 $28.83 $29.86 $29.86 455,202
2019-10-02 $30.50 $30.75 $29.64 $29.88 $29.88 359,636
2019-10-01 $30.99 $31.98 $30.41 $30.69 $30.69 398,115
2019-09-30 $30.30 $31.02 $30.03 $30.68 $30.68 230,239
2019-09-27 $29.75 $30.27 $29.72 $30.02 $30.02 263,247
2019-09-26 $30.51 $30.51 $29.48 $29.54 $29.54 136,951
2019-09-25 $29.82 $30.83 $29.74 $30.46 $30.46 183,216
2019-09-24 $31.34 $31.53 $29.58 $29.74 $29.74 380,677
2019-09-23 $30.64 $31.64 $30.64 $31.30 $31.30 117,110
2019-09-20 $31.02 $31.55 $30.65 $30.79 $30.79 297,478
2019-09-19 $31.20 $31.88 $30.87 $30.92 $30.92 192,445
2019-09-18 $30.91 $31.11 $30.58 $30.90 $30.90 174,598
2019-09-17 $30.76 $31.21 $30.39 $31.06 $31.06 190,575
2019-09-16 $30.99 $31.52 $30.38 $31.03 $31.03 119,906
2019-09-13 $30.75 $31.62 $30.07 $31.05 $31.05 310,887
2019-09-12 $30.96 $30.96 $29.67 $30.35 $30.35 467,713
2019-09-11 $30.22 $31.59 $29.68 $31.47 $31.47 280,686
2019-09-10 $29.76 $30.90 $29.76 $30.45 $30.45 180,066
2019-09-09 $29.02 $30.09 $28.83 $29.89 $29.89 306,645
2019-09-06 $28.82 $29.31 $28.63 $28.78 $28.78 350,237
2019-09-05 $28.03 $29.61 $28.00 $28.88 $28.88 568,239
2019-09-04 $28.73 $28.73 $27.50 $27.77 $27.77 359,049
2019-09-03 $27.76 $29.16 $27.66 $28.22 $28.22 307,676
2019-08-30 $28.94 $28.95 $27.50 $27.82 $27.82 417,321
2019-08-29 $28.00 $30.41 $27.50 $28.45 $28.45 896,120
2019-08-28 $25.67 $26.36 $25.45 $25.88 $25.88 231,551
2019-08-27 $26.16 $26.53 $25.22 $25.56 $25.56 178,183
2019-08-26 $26.45 $26.61 $25.55 $26.18 $26.18 173,391
2019-08-23 $27.58 $27.78 $25.85 $26.10 $26.10 255,363
2019-08-22 $28.21 $28.35 $27.82 $27.89 $27.89 243,768
2019-08-21 $26.74 $28.17 $26.63 $27.99 $27.99 405,909
2019-08-20 $25.50 $26.68 $24.79 $26.64 $26.64 451,169
2019-08-19 $26.18 $26.36 $25.57 $25.60 $25.60 125,792
2019-08-16 $25.45 $25.92 $25.26 $25.86 $25.86 213,905
2019-08-15 $25.89 $26.15 $25.18 $25.25 $25.25 215,084
2019-08-14 $25.65 $26.14 $25.22 $25.85 $25.85 323,120
2019-08-13 $26.42 $27.45 $26.00 $26.18 $26.18 377,576
2019-08-12 $26.78 $27.16 $26.46 $26.64 $26.64 197,789
2019-08-09 $28.25 $28.48 $27.14 $27.16 $27.16 195,985
2019-08-08 $27.93 $28.75 $27.93 $28.31 $28.31 176,591
2019-08-07 $27.46 $28.03 $27.34 $27.72 $27.72 225,132
2019-08-06 $27.56 $28.00 $27.38 $27.72 $27.72 318,195
2019-08-05 $27.40 $27.76 $27.05 $27.46 $27.46 155,279
2019-08-02 $28.18 $28.30 $27.70 $28.06 $28.06 251,031
2019-08-01 $30.14 $30.41 $27.90 $28.28 $28.28 273,605
2019-07-31 $30.30 $31.04 $29.96 $30.13 $30.13 327,396
2019-07-30 $30.37 $30.74 $29.89 $30.38 $30.38 233,691
2019-07-29 $30.42 $30.62 $30.10 $30.51 $30.51 243,075
2019-07-26 $30.58 $30.86 $30.28 $30.47 $30.47 251,888
2019-07-25 $32.34 $32.34 $29.62 $30.29 $30.29 262,229
2019-07-24 $31.80 $32.59 $31.53 $32.34 $32.34 381,089
2019-07-23 $32.25 $33.09 $31.75 $31.98 $31.98 276,455
2019-07-22 $33.06 $33.31 $30.64 $32.04 $32.04 928,540
2019-07-19 $36.26 $36.48 $35.07 $35.21 $35.21 184,458
2019-07-18 $36.67 $36.92 $35.60 $36.27 $36.27 190,870
2019-07-17 $38.66 $38.66 $36.63 $36.67 $36.67 207,442
2019-07-16 $36.84 $39.17 $36.84 $38.69 $38.69 169,077
2019-07-15 $37.21 $37.29 $36.36 $36.71 $36.71 171,520
2019-07-12 $36.70 $37.52 $36.34 $37.04 $37.04 197,664
2019-07-11 $36.82 $36.82 $35.76 $36.51 $36.51 152,311
2019-07-10 $38.58 $38.58 $36.85 $36.85 $36.85 364,947
2019-07-09 $39.06 $39.10 $38.15 $38.28 $38.28 144,231
2019-07-08 $39.67 $40.23 $39.30 $39.39 $39.39 168,762
2019-07-05 $40.00 $40.17 $39.72 $40.03 $40.03 98,445
2019-07-03 $39.07 $40.14 $38.79 $40.00 $40.00 75,739
2019-07-02 $39.38 $39.38 $38.35 $39.05 $39.05 179,095
2019-07-01 $39.60 $39.88 $38.66 $39.22 $39.22 179,773
2019-06-28 $37.84 $39.10 $37.84 $38.85 $38.85 294,427
2019-06-27 $36.97 $37.76 $36.62 $37.69 $37.69 165,828
2019-06-26 $36.56 $37.44 $36.33 $36.76 $36.76 180,911
2019-06-25 $38.36 $38.51 $36.22 $36.42 $36.42 205,911
2019-06-24 $37.99 $38.92 $37.15 $38.35 $38.35 292,078
2019-06-21 $37.95 $38.53 $37.34 $37.80 $37.80 222,288
2019-06-20 $39.80 $40.98 $37.92 $37.95 $37.95 143,888
2019-06-19 $38.50 $39.61 $38.29 $38.96 $38.96 422,636
2019-06-18 $36.78 $38.59 $36.71 $38.50 $38.50 214,966
2019-06-17 $37.02 $37.11 $35.80 $36.50 $36.50 198,288
2019-06-14 $36.92 $37.51 $36.26 $37.31 $37.31 217,602
2019-06-13 $36.47 $37.94 $36.38 $37.00 $37.00 262,465
2019-06-12 $36.28 $36.67 $35.79 $36.21 $36.21 233,577
2019-06-11 $37.01 $37.40 $36.01 $36.41 $36.41 196,266
2019-06-10 $37.58 $38.70 $36.39 $36.69 $36.69 186,475
2019-06-07 $36.60 $38.07 $36.50 $37.39 $37.39 254,550
2019-06-06 $37.55 $38.25 $36.24 $36.56 $36.56 239,907
2019-06-05 $38.12 $38.42 $37.00 $37.77 $37.77 232,807
2019-06-04 $37.11 $38.11 $36.74 $38.02 $38.02 130,181
2019-06-03 $35.69 $36.95 $35.29 $36.56 $36.56 181,351
2019-05-31 $36.53 $36.73 $35.76 $35.90 $35.90 170,742
2019-05-30 $36.89 $37.46 $36.74 $37.15 $37.15 128,314
2019-05-29 $38.40 $38.42 $36.18 $36.76 $36.76 265,139
2019-05-28 $37.85 $38.76 $37.79 $38.63 $38.63 348,167
2019-05-24 $39.17 $39.17 $36.78 $37.63 $37.63 436,191
2019-05-23 $40.37 $40.72 $38.49 $38.90 $38.90 144,102
2019-05-22 $41.50 $42.47 $40.66 $40.91 $40.91 207,350
2019-05-21 $41.12 $42.17 $41.03 $41.73 $41.73 230,441
2019-05-20 $39.66 $40.84 $39.26 $40.71 $40.71 106,051
2019-05-17 $41.05 $41.11 $39.87 $39.95 $39.95 165,185
2019-05-16 $41.27 $41.93 $41.14 $41.28 $41.28 153,037
2019-05-15 $41.79 $42.27 $40.78 $41.52 $41.52 260,296
2019-05-14 $42.11 $42.39 $41.55 $42.26 $42.26 270,686
2019-05-13 $42.24 $43.15 $41.26 $41.79 $41.79 221,562
2019-05-10 $42.42 $43.93 $41.77 $43.30 $43.30 238,043
2019-05-09 $43.72 $44.13 $37.56 $41.93 $41.93 280,900
2019-05-08 $41.80 $42.02 $40.93 $41.46 $41.46 148,211
2019-05-07 $42.18 $42.59 $41.36 $41.93 $41.93 121,808
2019-05-06 $41.76 $43.20 $41.76 $42.66 $42.66 79,345
2019-05-03 $43.56 $43.56 $42.16 $42.83 $42.83 243,179
2019-05-02 $41.72 $42.93 $41.39 $42.91 $42.91 100,268
2019-05-01 $41.63 $42.17 $41.22 $41.70 $41.70 107,120
2019-04-30 $42.69 $43.35 $41.51 $41.62 $41.62 122,690
2019-04-29 $43.05 $43.32 $42.71 $42.92 $42.92 74,223
2019-04-26 $41.76 $43.06 $41.61 $42.88 $42.88 70,721
2019-04-25 $43.79 $43.81 $41.50 $41.70 $41.70 211,395
2019-04-24 $41.94 $44.32 $41.75 $44.00 $44.00 175,961
2019-04-23 $40.87 $42.58 $40.41 $41.88 $41.88 129,365
2019-04-22 $40.66 $41.17 $40.49 $40.96 $40.96 93,673
2019-04-18 $40.71 $41.27 $39.94 $40.74 $40.74 85,226
2019-04-17 $41.53 $41.58 $40.70 $40.78 $40.78 82,683
2019-04-16 $40.48 $41.87 $40.37 $41.40 $41.40 119,063
2019-04-15 $40.09 $40.86 $39.80 $40.31 $40.31 94,276
2019-04-12 $40.33 $40.45 $39.51 $40.03 $40.03 123,850
2019-04-11 $39.99 $40.59 $39.65 $40.13 $40.13 148,228
2019-04-10 $39.52 $40.25 $39.42 $39.98 $39.98 87,979
2019-04-09 $40.63 $40.63 $38.97 $39.34 $39.34 106,526
2019-04-08 $40.80 $41.39 $40.47 $40.84 $40.84 103,051
2019-04-05 $40.41 $40.96 $39.91 $40.86 $40.86 121,236
2019-04-04 $39.79 $40.41 $39.41 $40.41 $40.41 68,171
2019-04-03 $40.63 $40.73 $39.49 $39.70 $39.70 96,365
2019-04-02 $40.15 $40.67 $39.64 $40.18 $40.18 118,050
2019-04-01 $39.92 $41.06 $39.63 $40.11 $40.11 181,990
2019-03-29 $40.26 $40.45 $38.26 $39.58 $39.58 213,109
2019-03-28 $40.10 $41.02 $40.00 $40.26 $40.26 90,616
2019-03-27 $39.23 $40.19 $38.75 $39.89 $39.89 138,501
2019-03-26 $39.51 $39.90 $38.59 $39.09 $39.09 188,541
2019-03-25 $37.11 $39.36 $37.03 $38.99 $38.99 350,029
2019-03-22 $39.22 $39.33 $37.12 $37.18 $37.18 360,128
2019-03-21 $38.97 $39.72 $38.35 $39.69 $39.69 205,197
2019-03-20 $40.32 $40.71 $37.73 $38.89 $38.89 727,433
2019-03-19 $41.95 $42.37 $40.41 $40.66 $40.66 219,468
2019-03-18 $41.96 $42.27 $41.47 $41.98 $41.98 194,975
2019-03-15 $43.46 $43.63 $41.74 $41.98 $41.98 412,060
2019-03-14 $44.36 $44.47 $43.62 $43.64 $43.64 113,184
2019-03-13 $44.68 $44.97 $44.39 $44.39 $44.39 86,411
2019-03-12 $45.10 $45.19 $44.29 $44.45 $44.45 119,474
2019-03-11 $43.76 $45.16 $43.40 $45.09 $45.09 215,787
2019-03-08 $45.17 $45.38 $43.34 $43.69 $43.69 111,543
2019-03-07 $46.36 $46.36 $45.44 $45.47 $45.47 226,253
2019-03-06 $46.89 $46.89 $46.09 $46.37 $46.37 328,221
2019-03-05 $46.58 $47.17 $46.38 $46.90 $46.90 149,019
2019-03-04 $46.54 $46.92 $46.10 $46.55 $46.55 287,950
2019-03-01 $46.50 $46.96 $46.11 $46.46 $46.46 191,345
2019-02-28 $46.07 $46.51 $45.73 $46.21 $46.21 140,727
2019-02-27 $46.03 $46.41 $45.70 $46.11 $46.11 175,242
2019-02-26 $46.21 $46.87 $45.85 $46.18 $46.18 189,477
2019-02-25 $46.28 $47.25 $46.12 $46.42 $46.42 345,517
2019-02-22 $45.58 $46.36 $44.65 $46.00 $46.00 258,925
2019-02-21 $44.26 $45.58 $44.26 $45.37 $45.37 159,231
2019-02-20 $44.07 $44.38 $43.43 $44.32 $44.32 271,364
2019-02-19 $42.87 $44.33 $42.47 $44.09 $44.09 198,088
2019-02-15 $42.00 $43.10 $41.79 $42.91 $42.91 134,592
2019-02-14 $42.13 $42.50 $40.85 $41.63 $41.63 211,921
2019-02-13 $43.35 $43.76 $41.84 $42.38 $42.38 175,798
2019-02-12 $44.66 $44.66 $41.96 $42.99 $42.99 392,752
2019-02-11 $44.72 $45.25 $44.39 $44.66 $44.66 206,428
2019-02-08 $44.58 $45.47 $43.85 $44.45 $44.45 264,504
2019-02-07 $44.94 $45.61 $44.05 $44.77 $44.77 379,590
2019-02-06 $46.01 $47.95 $42.28 $45.04 $45.04 766,224
2019-02-05 $41.62 $43.11 $41.61 $42.72 $42.72 333,378
2019-02-04 $40.97 $42.36 $40.67 $41.43 $41.43 363,396
2019-02-01 $40.76 $41.20 $40.12 $41.00 $41.00 218,380
2019-01-31 $40.21 $40.67 $39.82 $40.55 $40.55 172,784
2019-01-30 $39.66 $40.67 $39.23 $40.11 $40.11 169,508
2019-01-29 $38.93 $39.70 $38.63 $39.45 $39.45 199,857
2019-01-28 $38.36 $39.23 $38.07 $39.16 $39.16 154,676
2019-01-25 $38.36 $39.08 $37.80 $38.70 $38.70 109,656
2019-01-24 $37.15 $38.32 $36.88 $38.27 $38.27 93,187
2019-01-23 $38.56 $38.88 $37.01 $37.04 $37.04 145,979
2019-01-22 $38.72 $38.79 $37.84 $38.33 $38.33 133,558
2019-01-18 $38.88 $39.46 $38.64 $38.91 $38.91 75,261
2019-01-17 $38.54 $39.28 $38.54 $38.68 $38.68 69,988
2019-01-16 $38.47 $39.36 $38.47 $38.79 $38.79 86,178
2019-01-15 $37.59 $38.29 $37.08 $38.22 $38.22 102,088
2019-01-14 $38.58 $38.76 $37.26 $37.55 $37.55 157,361
2019-01-11 $38.08 $39.11 $37.80 $38.88 $38.88 130,932
2019-01-10 $37.74 $38.41 $37.22 $38.22 $38.22 154,583
2019-01-09 $36.39 $38.36 $34.62 $38.20 $38.20 346,504
2019-01-08 $36.07 $36.66 $35.21 $36.44 $36.44 147,210
2019-01-07 $34.58 $36.49 $34.58 $35.71 $35.71 170,100
2019-01-04 $33.72 $34.74 $32.91 $34.58 $34.58 208,346
2019-01-03 $34.69 $34.74 $32.97 $33.05 $33.05 151,347
2019-01-02 $34.32 $35.21 $33.64 $34.85 $34.85 277,222
2018-12-31 $35.01 $35.27 $34.49 $34.80 $34.80 205,036
2018-12-28 $34.10 $35.66 $33.71 $34.82 $34.82 176,889
2018-12-27 $33.53 $34.17 $32.22 $34.11 $34.11 291,310
2018-12-26 $32.75 $34.11 $32.09 $33.99 $33.99 213,436
2018-12-24 $32.87 $33.77 $32.50 $32.57 $32.57 87,375
2018-12-21 $33.94 $33.94 $32.83 $32.92 $32.92 281,073
2018-12-20 $33.62 $34.29 $33.12 $33.88 $33.88 266,616
2018-12-19 $34.92 $35.37 $33.38 $33.79 $33.79 254,739
2018-12-18 $36.80 $37.11 $34.90 $34.94 $34.94 200,686
2018-12-17 $38.63 $39.30 $36.34 $36.58 $36.58 256,754
2018-12-14 $37.48 $38.82 $36.63 $38.62 $38.62 263,564
2018-12-13 $39.42 $40.39 $37.34 $37.73 $37.73 205,453
2018-12-12 $39.49 $40.52 $39.06 $39.38 $39.38 184,011
2018-12-11 $39.66 $40.35 $38.23 $39.01 $39.01 263,502
2018-12-10 $40.20 $41.06 $39.16 $39.25 $39.25 173,587
2018-12-07 $42.30 $43.34 $39.97 $40.20 $40.20 249,141
2018-12-06 $43.00 $44.38 $41.28 $42.59 $42.59 277,989
2018-12-04 $48.73 $48.73 $43.15 $43.76 $43.76 234,431
2018-12-03 $48.82 $49.11 $47.45 $48.73 $48.73 195,638
2018-11-30 $46.94 $48.49 $46.43 $48.42 $48.42 249,307
2018-11-29 $46.72 $47.72 $45.80 $47.27 $47.27 163,597
2018-11-28 $45.70 $46.95 $44.90 $46.73 $46.73 162,419
2018-11-27 $46.96 $46.96 $45.04 $45.68 $45.68 196,159
2018-11-26 $46.28 $47.45 $46.12 $47.44 $47.44 146,179
2018-11-23 $45.57 $46.88 $45.47 $45.84 $45.84 69,390
2018-11-21 $44.08 $46.30 $42.90 $45.63 $45.63 200,026
2018-11-20 $43.61 $44.26 $42.00 $43.82 $43.82 190,826
2018-11-19 $46.39 $48.38 $43.95 $44.41 $44.41 214,590
2018-11-16 $47.62 $48.30 $45.11 $46.32 $46.32 307,904
2018-11-15 $48.12 $49.20 $47.38 $48.16 $48.16 207,045
2018-11-14 $49.35 $49.80 $48.30 $48.52 $48.52 152,650
2018-11-13 $48.60 $50.15 $48.60 $48.71 $48.71 266,542
2018-11-12 $47.27 $48.80 $46.83 $48.39 $48.39 205,678
2018-11-09 $50.00 $50.00 $47.06 $47.21 $47.21 351,060
2018-11-08 $48.85 $50.89 $48.85 $50.23 $50.23 241,198
2018-11-07 $48.93 $49.57 $47.29 $48.89 $48.89 292,075
2018-11-06 $44.00 $49.98 $44.00 $48.93 $48.93 622,277
2018-11-05 $42.45 $42.90 $41.47 $42.00 $42.00 440,665
2018-11-02 $42.00 $43.47 $42.00 $42.39 $42.39 383,014
2018-11-01 $40.19 $42.07 $39.14 $41.85 $41.85 310,242
2018-10-31 $40.18 $40.93 $39.36 $40.20 $40.20 413,267
2018-10-30 $38.47 $40.74 $37.08 $39.86 $39.86 348,831
2018-10-29 $40.03 $41.62 $37.92 $38.47 $38.47 263,885
2018-10-26 $41.49 $42.11 $38.81 $39.65 $39.65 306,952
2018-10-25 $42.88 $43.22 $41.58 $41.91 $41.91 267,945
2018-10-24 $44.30 $44.91 $42.57 $42.67 $42.67 216,583
2018-10-23 $44.29 $44.81 $42.99 $44.29 $44.29 149,285
2018-10-22 $45.47 $45.53 $43.99 $44.94 $44.94 233,797
2018-10-19 $47.50 $47.97 $45.61 $45.79 $45.79 133,896
2018-10-18 $48.87 $49.53 $46.88 $47.36 $47.36 136,056
2018-10-17 $49.26 $49.90 $48.25 $49.00 $49.00 128,529
2018-10-16 $48.67 $49.43 $47.71 $49.33 $49.33 268,535
2018-10-15 $47.58 $48.19 $46.93 $47.81 $47.81 104,369
2018-10-12 $48.76 $49.63 $47.43 $47.73 $47.73 134,779
2018-10-11 $47.87 $49.40 $47.35 $48.12 $48.12 201,324
2018-10-10 $49.20 $49.20 $47.49 $47.92 $47.92 224,953
2018-10-09 $51.10 $51.47 $49.18 $49.22 $49.22 186,262
2018-10-08 $51.32 $51.59 $49.94 $51.13 $51.13 152,115
2018-10-05 $51.90 $52.51 $50.15 $51.33 $51.33 160,885
2018-10-04 $52.62 $53.21 $51.50 $51.81 $51.81 172,915
2018-10-03 $52.94 $52.96 $51.55 $52.85 $52.85 290,134
2018-10-02 $55.54 $55.82 $52.47 $52.80 $52.80 207,757
2018-10-01 $55.10 $56.27 $55.02 $55.53 $55.53 401,452
2018-09-28 $54.68 $55.19 $54.34 $54.72 $54.72 235,294
2018-09-27 $54.62 $55.21 $54.50 $54.71 $54.71 114,574
2018-09-26 $54.11 $54.90 $53.70 $54.50 $54.50 156,392
2018-09-25 $52.75 $54.12 $51.27 $53.91 $53.91 343,849
2018-09-24 $52.75 $53.00 $51.69 $52.61 $52.61 269,645
2018-09-21 $52.92 $53.37 $52.24 $53.04 $53.04 305,154
2018-09-20 $52.86 $53.47 $52.36 $52.67 $52.67 174,337
2018-09-19 $53.66 $53.99 $52.12 $52.89 $52.89 171,782
2018-09-18 $53.20 $53.89 $52.39 $53.84 $53.84 231,381
2018-09-17 $55.61 $57.90 $52.62 $52.94 $52.94 548,567
2018-09-14 $52.77 $53.32 $52.37 $53.01 $53.01 323,199
2018-09-13 $52.11 $53.13 $51.95 $52.20 $52.20 222,068
2018-09-12 $52.74 $53.44 $51.83 $52.38 $52.38 187,734
2018-09-11 $51.96 $53.23 $51.82 $52.46 $52.46 273,244
2018-09-10 $52.40 $53.81 $50.65 $52.30 $52.30 399,015
2018-09-07 $53.00 $54.01 $51.56 $52.39 $52.39 362,902
2018-09-06 $54.91 $59.57 $50.53 $52.42 $52.42 938,387
2018-09-05 $48.71 $50.44 $47.70 $49.69 $49.69 620,542
2018-09-04 $47.99 $49.85 $47.58 $48.52 $48.52 348,157
2018-08-31 $46.72 $48.35 $46.60 $48.21 $48.21 198,699
2018-08-30 $46.20 $46.91 $46.00 $46.65 $46.65 256,087
2018-08-29 $45.70 $46.46 $45.38 $46.38 $46.38 103,750
2018-08-28 $45.70 $46.39 $45.41 $45.67 $45.67 84,327
2018-08-27 $45.11 $45.72 $44.78 $45.51 $45.51 106,547
2018-08-24 $45.04 $45.30 $44.21 $45.11 $45.11 105,666
2018-08-23 $44.18 $46.53 $43.07 $45.20 $45.20 260,298
2018-08-22 $39.60 $42.60 $39.52 $42.13 $42.13 312,724
2018-08-21 $39.91 $40.52 $39.32 $39.44 $39.44 99,948
2018-08-20 $39.51 $40.33 $39.50 $39.56 $39.56 93,427
2018-08-17 $38.37 $39.74 $37.45 $39.49 $39.49 132,062
2018-08-16 $37.92 $38.48 $37.81 $38.36 $38.36 76,748
2018-08-15 $38.55 $38.55 $37.24 $37.63 $37.63 86,028
2018-08-14 $38.40 $39.31 $38.40 $38.67 $38.67 47,608
2018-08-13 $38.59 $39.02 $38.15 $38.33 $38.33 89,311
2018-08-10 $38.38 $38.80 $37.82 $38.58 $38.58 61,485
2018-08-09 $37.98 $39.11 $37.98 $38.65 $38.65 58,140
2018-08-08 $38.22 $38.46 $37.61 $37.95 $37.95 66,374
2018-08-07 $37.34 $38.46 $37.10 $38.23 $38.23 88,494
2018-08-06 $37.68 $38.09 $37.03 $37.35 $37.35 65,479
2018-08-03 $37.77 $38.38 $37.59 $37.67 $37.67 68,674
2018-08-02 $37.05 $37.94 $36.77 $37.66 $37.66 68,921
2018-08-01 $37.59 $37.59 $36.68 $37.14 $37.14 109,318
2018-07-31 $37.30 $37.86 $36.50 $37.59 $37.59 91,697
2018-07-30 $37.15 $37.71 $37.05 $37.07 $37.07 59,394
2018-07-27 $38.44 $38.66 $36.89 $37.26 $37.26 88,442
2018-07-26 $37.94 $39.16 $37.53 $38.57 $38.57 145,338
2018-07-25 $39.06 $39.33 $37.90 $37.95 $37.95 143,852
2018-07-24 $39.77 $40.12 $38.66 $39.04 $39.04 117,449
2018-07-23 $38.58 $40.42 $38.57 $39.72 $39.72 167,693
2018-07-20 $38.15 $39.01 $37.80 $38.58 $38.58 428,744
2018-07-19 $42.70 $42.91 $37.90 $37.99 $37.99 442,462
2018-07-18 $42.74 $43.20 $42.40 $42.97 $42.97 55,487
2018-07-17 $42.63 $43.18 $42.40 $42.83 $42.83 50,370
2018-07-16 $42.22 $42.88 $41.88 $42.84 $42.84 60,832
2018-07-13 $42.29 $42.69 $41.85 $42.28 $42.28 51,582
2018-07-12 $42.93 $43.36 $41.56 $42.30 $42.30 99,863
2018-07-11 $43.35 $43.35 $42.52 $42.67 $42.67 94,798
2018-07-10 $44.42 $44.69 $43.16 $43.21 $43.21 89,052
2018-07-09 $43.11 $44.36 $42.87 $44.26 $44.26 100,429
2018-07-06 $42.87 $43.17 $42.51 $42.89 $42.89 67,483
2018-07-05 $42.65 $43.18 $42.21 $42.70 $42.70 124,414
2018-07-03 $43.52 $43.85 $42.60 $42.63 $42.63 54,073
2018-07-02 $41.78 $43.47 $41.23 $43.43 $43.43 137,497
2018-06-29 $42.68 $43.00 $41.39 $41.94 $41.94 150,240
2018-06-28 $41.65 $42.48 $40.81 $42.40 $42.40 122,355
2018-06-27 $43.18 $43.23 $41.58 $41.59 $41.59 94,335
2018-06-26 $41.67 $43.19 $41.67 $43.16 $43.16 111,287
2018-06-25 $42.45 $42.73 $41.57 $41.80 $41.80 137,497
2018-06-22 $42.94 $43.20 $41.77 $42.66 $42.66 215,647
2018-06-21 $44.51 $44.79 $42.67 $42.70 $42.70 142,382
2018-06-20 $44.89 $45.00 $44.35 $44.50 $44.50 88,074
2018-06-19 $45.04 $45.21 $44.35 $44.84 $44.84 103,793
2018-06-18 $44.70 $45.57 $44.50 $45.41 $45.41 105,938
2018-06-15 $45.07 $46.49 $44.86 $45.03 $45.03 116,284
2018-06-14 $44.69 $45.27 $44.59 $45.23 $45.23 132,066
2018-06-13 $44.62 $44.87 $44.44 $44.69 $44.69 103,046
2018-06-12 $44.03 $44.41 $43.85 $44.37 $44.37 144,251
2018-06-11 $44.85 $45.17 $43.78 $43.85 $43.85 127,948
2018-06-08 $44.74 $45.75 $44.49 $44.76 $44.76 162,584
2018-06-07 $45.15 $45.31 $44.26 $44.32 $44.32 86,239
2018-06-06 $44.42 $45.43 $44.12 $45.01 $45.01 150,585
2018-06-05 $44.00 $44.86 $43.62 $44.27 $44.27 114,133
2018-06-04 $43.68 $44.44 $43.20 $43.94 $43.94 146,209
2018-06-01 $42.98 $43.55 $42.61 $43.53 $43.53 128,644
2018-05-31 $43.69 $44.19 $42.79 $42.88 $42.88 110,062
2018-05-30 $43.45 $44.18 $43.27 $43.46 $43.46 119,284
2018-05-29 $42.34 $43.39 $42.27 $43.02 $43.02 113,817
2018-05-25 $42.15 $42.98 $42.14 $42.78 $42.78 105,095
2018-05-24 $42.34 $42.80 $42.00 $42.24 $42.24 157,193
2018-05-23 $42.23 $43.04 $42.23 $42.49 $42.49 237,703
2018-05-22 $43.06 $43.43 $42.21 $42.38 $42.38 213,493
2018-05-21 $43.83 $44.18 $42.92 $43.18 $43.18 283,500
2018-05-18 $43.20 $43.99 $43.19 $43.47 $43.47 213,163
2018-05-17 $43.64 $43.90 $42.98 $43.08 $43.08 142,736
2018-05-16 $42.60 $44.11 $42.60 $43.65 $43.65 254,441
2018-05-15 $41.51 $42.63 $41.21 $42.57 $42.57 216,967
2018-05-14 $42.08 $42.42 $41.54 $41.61 $41.61 169,785
2018-05-11 $41.59 $42.50 $41.46 $41.92 $41.92 171,265
2018-05-10 $41.30 $41.96 $40.80 $41.61 $41.61 189,460
2018-05-09 $41.27 $42.12 $40.90 $41.12 $41.12 295,311
2018-05-08 $41.97 $42.76 $41.09 $41.24 $41.24 265,338
2018-05-07 $40.60 $41.74 $40.57 $41.66 $41.66 327,204
2018-05-04 $39.68 $41.40 $39.68 $40.50 $40.50 402,732
2018-05-03 $39.79 $41.49 $38.22 $39.67 $39.67 498,943
2018-05-02 $37.85 $41.33 $37.00 $40.36 $40.36 1,137,380
2018-05-01 $33.56 $33.56 $32.34 $33.51 $33.51 283,081
2018-04-30 $34.33 $34.43 $33.68 $33.70 $33.70 141,552
2018-04-27 $33.98 $34.39 $33.98 $34.21 $34.21 110,394
2018-04-26 $33.40 $33.94 $33.20 $33.89 $33.89 106,383
2018-04-25 $33.95 $33.98 $33.32 $33.36 $33.36 94,081
2018-04-24 $34.47 $34.86 $33.67 $33.98 $33.98 178,059
2018-04-23 $33.88 $34.57 $33.73 $34.46 $34.46 129,415
2018-04-20 $33.40 $33.73 $33.18 $33.65 $33.65 183,680
2018-04-19 $34.33 $34.39 $33.38 $33.43 $33.43 186,971
2018-04-18 $35.99 $36.58 $34.24 $34.34 $34.34 276,566
2018-04-17 $35.66 $36.20 $35.66 $35.87 $35.87 138,024
2018-04-16 $35.14 $35.84 $34.84 $35.42 $35.42 106,712
2018-04-13 $35.26 $35.32 $34.93 $35.05 $35.05 83,441
2018-04-12 $34.57 $35.21 $34.45 $35.07 $35.07 135,575
2018-04-11 $34.07 $34.65 $33.42 $34.41 $34.41 106,234
2018-04-10 $34.78 $34.78 $33.89 $34.13 $34.13 154,814
2018-04-09 $33.75 $34.55 $33.50 $34.31 $34.31 156,300
2018-04-06 $33.43 $33.95 $33.32 $33.57 $33.57 202,697
2018-04-05 $33.08 $33.65 $32.51 $33.62 $33.62 144,148
2018-04-04 $32.25 $33.14 $32.19 $33.01 $33.01 147,411
2018-04-03 $32.51 $33.03 $32.37 $32.74 $32.74 170,825
2018-04-02 $33.08 $33.55 $32.03 $32.46 $32.46 228,108
2018-03-29 $33.20 $33.87 $33.20 $33.21 $33.21 227,713
2018-03-28 $33.06 $33.41 $32.63 $32.99 $32.99 136,178
2018-03-27 $33.61 $33.93 $32.74 $33.02 $33.02 196,652
2018-03-26 $34.28 $34.50 $33.10 $33.52 $33.52 186,301
2018-03-23 $34.37 $34.78 $33.54 $33.72 $33.72 314,657
2018-03-22 $34.49 $35.00 $34.14 $34.33 $34.33 253,669
2018-03-21 $34.44 $35.18 $34.20 $34.85 $34.85 179,062
2018-03-20 $33.95 $34.42 $33.95 $34.33 $34.33 214,635
2018-03-19 $33.41 $33.87 $33.06 $33.81 $33.81 287,650
2018-03-16 $33.31 $33.84 $33.23 $33.42 $33.42 200,587
2018-03-15 $33.76 $33.87 $32.87 $33.34 $33.34 145,735
2018-03-14 $34.62 $34.67 $33.72 $33.74 $33.74 176,252
2018-03-13 $35.89 $36.15 $34.16 $34.52 $34.52 338,948
2018-03-12 $34.94 $35.93 $34.94 $35.74 $35.74 215,193
2018-03-09 $34.86 $35.13 $34.26 $34.93 $34.93 152,498
2018-03-08 $36.30 $36.30 $34.57 $34.64 $34.64 183,035
2018-03-07 $35.55 $36.81 $35.25 $36.47 $36.47 271,283
2018-03-06 $35.10 $36.13 $34.62 $35.98 $35.98 311,819
2018-03-05 $32.94 $35.11 $32.90 $34.80 $34.80 349,731
2018-03-02 $32.67 $33.43 $32.10 $33.05 $33.05 138,204
2018-03-01 $32.04 $33.20 $32.03 $32.68 $32.68 180,186
2018-02-28 $32.09 $32.68 $31.97 $32.05 $32.05 108,941
2018-02-27 $33.16 $33.16 $31.66 $32.10 $32.10 159,002
2018-02-26 $33.75 $33.99 $32.94 $33.02 $33.02 214,659
2018-02-23 $33.68 $33.74 $33.09 $33.59 $33.59 130,749
2018-02-22 $33.91 $34.55 $32.82 $33.55 $33.55 135,049
2018-02-21 $33.89 $34.56 $33.58 $33.76 $33.76 201,485
2018-02-20 $34.39 $34.61 $33.74 $33.90 $33.90 181,183
2018-02-16 $33.88 $34.55 $33.80 $34.52 $34.52 175,900
2018-02-15 $35.00 $35.11 $33.91 $33.99 $33.99 262,817
2018-02-14 $34.07 $35.90 $34.00 $34.72 $34.72 381,991
2018-02-13 $33.58 $34.56 $33.50 $34.29 $34.29 340,288
2018-02-12 $33.91 $34.70 $32.23 $33.47 $33.47 422,442
2018-02-09 $31.40 $34.50 $31.01 $33.40 $33.40 717,138
2018-02-08 $31.00 $31.00 $29.85 $30.00 $30.00 147,836
2018-02-07 $30.76 $31.33 $30.09 $31.02 $31.02 118,652
2018-02-06 $30.18 $30.82 $29.95 $30.77 $30.77 277,532
2018-02-05 $31.02 $31.65 $30.55 $30.79 $30.79 156,531
2018-02-02 $32.08 $32.52 $31.37 $31.47 $31.47 171,281
2018-02-01 $33.11 $33.44 $32.25 $32.51 $32.51 202,086
2018-01-31 $33.38 $33.73 $32.40 $33.26 $33.26 151,726
2018-01-30 $33.22 $33.98 $32.62 $33.14 $33.14 165,331
2018-01-29 $33.00 $33.65 $31.83 $33.48 $33.48 277,781
2018-01-26 $34.66 $34.66 $33.17 $33.23 $33.23 164,661
2018-01-25 $33.92 $34.88 $33.30 $34.67 $34.67 242,032
2018-01-24 $32.97 $33.82 $32.63 $33.75 $33.75 242,192
2018-01-23 $30.74 $32.88 $30.68 $32.76 $32.76 246,120
2018-01-22 $30.54 $30.66 $29.91 $30.65 $30.65 112,547
2018-01-19 $30.00 $30.85 $29.04 $30.59 $30.59 169,545
2018-01-18 $29.76 $29.96 $29.33 $29.85 $29.85 145,532
2018-01-17 $29.12 $29.85 $29.09 $29.80 $29.80 106,183
2018-01-16 $29.87 $30.31 $28.80 $29.08 $29.08 157,572
2018-01-12 $29.24 $29.91 $29.13 $29.76 $29.76 139,954
2018-01-11 $28.32 $29.24 $28.32 $29.13 $29.13 166,887
2018-01-10 $28.09 $28.64 $28.06 $28.53 $28.53 193,344
2018-01-09 $29.31 $29.58 $28.32 $28.40 $28.40 257,047
2018-01-08 $28.89 $29.40 $28.68 $29.31 $29.31 169,605
2018-01-05 $28.58 $29.00 $28.29 $28.92 $28.92 136,681
2018-01-04 $28.93 $29.09 $28.44 $28.52 $28.52 102,262
2018-01-03 $29.76 $29.76 $27.85 $28.70 $28.70 374,116
2018-01-02 $29.79 $29.98 $29.22 $29.70 $29.70 141,642
2017-12-29 $30.48 $30.78 $29.66 $29.73 $29.73 189,890
2017-12-28 $30.23 $30.47 $29.91 $30.37 $30.37 158,566
2017-12-27 $30.10 $30.27 $30.00 $30.24 $30.24 160,337
2017-12-26 $29.98 $30.22 $29.66 $30.18 $30.18 213,555
2017-12-22 $30.54 $30.59 $29.79 $29.98 $29.98 113,151
2017-12-21 $30.03 $30.59 $30.03 $30.55 $30.55 236,840
2017-12-20 $30.02 $30.37 $29.46 $30.05 $30.05 198,440
2017-12-19 $29.44 $30.47 $29.44 $29.84 $29.84 218,637
2017-12-18 $28.85 $29.80 $28.75 $29.38 $29.38 184,925
2017-12-15 $28.75 $29.71 $28.46 $28.64 $28.64 265,262
2017-12-14 $29.47 $29.71 $28.49 $28.70 $28.70 215,701
2017-12-13 $29.99 $29.99 $29.43 $29.50 $29.50 183,166
2017-12-12 $31.21 $31.21 $29.74 $29.74 $29.74 271,167
2017-12-11 $31.70 $32.18 $31.07 $31.21 $31.21 282,339
2017-12-08 $31.00 $31.95 $30.94 $31.62 $31.62 192,349
2017-12-07 $30.93 $31.36 $30.58 $30.88 $30.88 166,742
2017-12-06 $30.58 $31.24 $30.37 $30.95 $30.95 196,281
2017-12-05 $29.68 $30.83 $29.68 $30.70 $30.70 276,126
2017-12-04 $31.21 $31.51 $29.27 $29.58 $29.58 345,907
2017-12-01 $31.36 $31.36 $30.28 $30.74 $30.74 352,050
2017-11-30 $31.24 $31.73 $30.98 $31.26 $31.26 588,402
2017-11-29 $30.27 $31.63 $29.96 $30.94 $30.94 306,947
2017-11-28 $29.34 $30.32 $29.29 $30.27 $30.27 253,495
2017-11-27 $28.46 $29.52 $28.26 $29.27 $29.27 272,578
2017-11-24 $29.06 $29.06 $28.50 $28.66 $28.66 53,958
2017-11-22 $29.17 $29.38 $28.87 $28.90 $28.90 163,050
2017-11-21 $28.66 $29.13 $28.35 $29.09 $29.09 177,983
2017-11-20 $28.73 $28.82 $28.22 $28.45 $28.45 288,329
2017-11-17 $28.26 $28.78 $28.03 $28.73 $28.73 354,432
2017-11-16 $28.43 $28.87 $28.10 $28.39 $28.39 230,255
2017-11-15 $28.31 $28.59 $28.08 $28.42 $28.42 209,905
2017-11-14 $27.84 $28.50 $27.62 $28.42 $28.42 307,700
2017-11-13 $27.80 $28.43 $27.70 $28.06 $28.06 211,079
2017-11-10 $27.86 $28.37 $27.56 $27.80 $27.80 402,829
2017-11-09 $28.80 $29.12 $27.44 $27.85 $27.85 411,828
2017-11-08 $31.00 $31.65 $28.75 $29.20 $29.20 486,751
2017-11-07 $30.55 $30.69 $28.54 $28.60 $28.60 425,839
2017-11-06 $31.46 $31.49 $30.58 $30.87 $30.87 251,841
2017-11-03 $31.45 $31.92 $31.00 $31.60 $31.60 181,112
2017-11-02 $30.84 $31.00 $30.59 $30.79 $30.79 131,986
2017-11-01 $31.46 $31.46 $30.59 $30.79 $30.79 151,503
2017-10-31 $31.10 $31.37 $30.93 $31.20 $31.20 172,798
2017-10-30 $31.56 $31.70 $30.74 $30.93 $30.93 172,669
2017-10-27 $31.70 $32.06 $31.62 $31.69 $31.69 111,694
2017-10-26 $32.00 $32.00 $31.25 $31.68 $31.68 140,046
2017-10-25 $32.62 $32.62 $31.61 $32.05 $32.05 172,736
2017-10-24 $31.94 $32.84 $31.94 $32.63 $32.63 234,843
2017-10-23 $31.89 $31.89 $31.42 $31.71 $31.71 135,348
2017-10-20 $31.87 $32.30 $31.87 $31.96 $31.96 86,430
2017-10-19 $31.58 $31.72 $31.35 $31.60 $31.60 85,750
2017-10-18 $31.42 $31.89 $31.31 $31.65 $31.65 128,322
2017-10-17 $31.13 $31.60 $31.07 $31.15 $31.15 100,893
2017-10-16 $31.57 $31.60 $30.60 $31.23 $31.23 331,454
2017-10-13 $31.94 $32.09 $31.41 $31.68 $31.68 158,829
2017-10-12 $32.00 $32.18 $31.78 $31.82 $31.82 140,996
2017-10-11 $32.22 $32.31 $31.99 $32.17 $32.17 173,267
2017-10-10 $32.55 $32.63 $32.04 $32.21 $32.21 165,123
2017-10-09 $32.38 $32.92 $32.11 $32.44 $32.44 186,201
2017-10-06 $31.91 $32.66 $31.91 $32.31 $32.31 201,400
2017-10-05 $33.03 $33.29 $31.89 $31.92 $31.92 287,200
2017-10-04 $33.22 $33.35 $32.43 $32.96 $32.96 323,353
2017-10-03 $32.88 $33.25 $32.54 $32.94 $32.94 510,974
2017-10-02 $31.95 $32.70 $31.69 $32.51 $32.51 325,204
2017-09-29 $31.75 $31.94 $31.48 $31.64 $31.64 184,606
2017-09-28 $30.96 $31.71 $30.87 $31.59 $31.59 226,132
2017-09-27 $30.25 $31.10 $30.25 $30.89 $30.89 218,950
2017-09-26 $29.77 $30.32 $29.71 $30.23 $30.23 184,401
2017-09-25 $29.97 $30.28 $29.45 $29.66 $29.66 246,515
2017-09-22 $29.86 $30.15 $29.25 $29.77 $29.77 324,665
2017-09-21 $28.88 $30.55 $28.88 $29.59 $29.59 503,019
2017-09-20 $28.40 $28.86 $28.28 $28.53 $28.53 185,539
2017-09-19 $28.56 $28.71 $28.05 $28.33 $28.33 178,463
2017-09-18 $28.01 $28.71 $27.94 $28.62 $28.62 172,502
2017-09-15 $27.48 $27.99 $27.36 $27.93 $27.93 509,412
2017-09-14 $27.28 $27.47 $27.10 $27.42 $27.42 114,468
2017-09-13 $26.84 $27.49 $26.83 $27.29 $27.29 132,725
2017-09-12 $27.71 $27.87 $26.85 $26.97 $26.97 232,827
2017-09-11 $27.55 $27.99 $26.83 $27.72 $27.72 440,016
2017-09-08 $26.67 $27.08 $25.98 $26.07 $26.07 313,137
2017-09-07 $27.86 $27.98 $26.14 $26.57 $26.57 456,483
2017-09-06 $26.57 $27.12 $26.48 $26.79 $26.79 403,993
2017-09-05 $27.26 $27.26 $26.04 $26.43 $26.43 247,679
2017-09-01 $27.01 $27.41 $26.88 $27.37 $27.37 230,763
2017-08-31 $27.22 $27.32 $26.75 $26.97 $26.97 288,489
2017-08-30 $26.65 $26.90 $26.14 $26.60 $26.60 215,288
2017-08-29 $26.00 $26.72 $25.81 $26.56 $26.56 208,251
2017-08-28 $26.44 $26.44 $25.31 $26.07 $26.07 404,190
2017-08-25 $26.82 $27.59 $26.72 $27.43 $27.43 141,689
2017-08-24 $26.65 $26.98 $26.55 $26.82 $26.82 181,911
2017-08-23 $26.23 $26.84 $26.08 $26.59 $26.59 131,102
2017-08-22 $26.62 $26.62 $26.02 $26.32 $26.32 73,073
2017-08-21 $25.30 $26.70 $25.18 $26.41 $26.41 199,290
2017-08-18 $25.74 $26.20 $25.21 $25.28 $25.28 335,660
2017-08-17 $27.20 $27.23 $25.89 $25.92 $25.92 348,960
2017-08-16 $26.25 $27.37 $26.14 $27.21 $27.21 268,108
2017-08-15 $25.86 $26.11 $25.48 $26.01 $26.01 253,974
2017-08-14 $25.71 $26.00 $25.67 $25.82 $25.82 220,589
2017-08-11 $25.67 $25.68 $25.35 $25.39 $25.39 289,171
2017-08-10 $25.63 $25.92 $25.49 $25.51 $25.51 387,757
2017-08-09 $25.00 $25.93 $25.00 $25.65 $25.65 1,250,023
2017-08-08 $27.15 $27.87 $27.10 $27.16 $27.16 118,961
2017-08-07 $26.91 $27.48 $26.91 $27.26 $27.26 117,992
2017-08-04 $26.86 $27.26 $26.81 $27.05 $27.05 154,988
2017-08-03 $27.10 $27.47 $26.37 $26.92 $26.92 147,666
2017-08-02 $28.04 $28.25 $27.05 $27.28 $27.28 153,567
2017-08-01 $28.63 $28.90 $28.14 $28.21 $28.21 112,589
2017-07-31 $28.36 $28.91 $28.07 $28.61 $28.61 200,240
2017-07-28 $28.22 $28.82 $28.22 $28.55 $28.55 214,743
2017-07-27 $28.56 $28.87 $28.13 $28.40 $28.40 143,814
2017-07-26 $28.84 $28.85 $28.50 $28.65 $28.65 72,847
2017-07-25 $28.71 $29.02 $28.59 $28.72 $28.72 89,908
2017-07-24 $28.47 $28.74 $28.44 $28.65 $28.65 88,045
2017-07-21 $28.60 $28.74 $27.92 $28.54 $28.54 177,620
2017-07-20 $28.58 $29.07 $28.30 $28.47 $28.47 184,745
2017-07-19 $28.55 $29.23 $28.55 $28.58 $28.58 271,190
2017-07-18 $28.39 $28.80 $28.22 $28.51 $28.51 250,531
2017-07-17 $28.81 $29.04 $28.36 $28.50 $28.50 199,200
2017-07-14 $28.01 $28.95 $28.01 $28.72 $28.72 328,140
2017-07-13 $28.35 $28.41 $27.92 $28.05 $28.05 259,507
2017-07-12 $27.75 $28.70 $27.75 $28.35 $28.35 254,821
2017-07-11 $27.70 $28.04 $27.41 $27.64 $27.64 225,235
2017-07-10 $27.11 $28.07 $27.02 $27.75 $27.75 226,911
2017-07-07 $26.53 $27.16 $26.53 $27.14 $27.14 169,137
2017-07-06 $26.53 $26.90 $26.33 $26.53 $26.53 149,629
2017-07-05 $27.00 $27.02 $26.25 $26.64 $26.64 163,670
2017-07-03 $25.91 $27.04 $25.90 $26.80 $26.80 201,947
2017-06-30 $26.00 $26.25 $25.78 $25.87 $25.87 350,372
2017-06-29 $29.50 $29.50 $25.29 $25.85 $25.85 397,344
2017-06-28 $25.60 $25.96 $25.45 $25.75 $25.75 150,591
2017-06-27 $25.16 $25.83 $25.16 $25.47 $25.47 144,603
2017-06-26 $25.14 $25.63 $25.05 $25.26 $25.26 103,953
2017-06-23 $24.45 $25.06 $24.01 $25.00 $25.00 161,411
2017-06-22 $24.66 $24.93 $24.37 $24.44 $24.44 81,585
2017-06-21 $24.63 $24.87 $24.56 $24.63 $24.63 73,917
2017-06-20 $24.91 $25.00 $24.51 $24.61 $24.61 60,134
2017-06-19 $24.80 $25.04 $24.62 $24.89 $24.89 118,909
2017-06-16 $24.65 $25.00 $24.28 $24.80 $24.80 101,553
2017-06-15 $24.67 $24.97 $24.48 $24.86 $24.86 60,019
2017-06-14 $24.98 $25.27 $24.65 $24.95 $24.95 70,770
2017-06-13 $25.02 $25.20 $24.76 $24.99 $24.99 57,790
2017-06-12 $24.83 $25.27 $24.75 $24.94 $24.94 85,328
2017-06-09 $24.83 $25.10 $24.68 $24.83 $24.83 99,167
2017-06-08 $24.45 $24.98 $24.34 $24.69 $24.69 83,098
2017-06-07 $24.25 $24.50 $24.08 $24.26 $24.26 37,279
2017-06-06 $23.80 $24.42 $23.77 $24.24 $24.24 110,993
2017-06-05 $24.50 $24.50 $23.58 $23.97 $23.97 106,946
2017-06-02 $25.08 $25.08 $24.53 $24.56 $24.56 281,025
2017-06-01 $24.27 $24.82 $23.93 $24.81 $24.81 132,573
2017-05-31 $23.94 $24.28 $23.65 $24.25 $24.25 135,902
2017-05-30 $23.47 $24.09 $23.28 $23.99 $23.99 76,755
2017-05-26 $23.33 $23.60 $23.25 $23.52 $23.52 48,896
2017-05-25 $23.32 $23.49 $23.00 $23.46 $23.46 104,018
2017-05-24 $23.29 $23.35 $23.07 $23.22 $23.22 119,143
2017-05-23 $23.53 $23.62 $23.19 $23.29 $23.29 71,502
2017-05-22 $23.16 $23.67 $23.06 $23.51 $23.51 150,864
2017-05-19 $22.88 $23.41 $22.67 $23.07 $23.07 128,125
2017-05-18 $22.60 $23.30 $22.58 $22.96 $22.96 113,063
2017-05-17 $22.65 $22.94 $22.50 $22.68 $22.68 122,630
2017-05-16 $22.79 $22.91 $22.50 $22.86 $22.86 139,830
2017-05-15 $23.41 $23.45 $22.70 $22.76 $22.76 204,126
2017-05-12 $24.28 $24.28 $22.89 $23.29 $23.29 365,139
2017-05-11 $24.24 $24.46 $23.87 $24.42 $24.42 90,239
2017-05-10 $24.12 $24.33 $24.02 $24.29 $24.29 70,772
2017-05-09 $23.64 $24.29 $23.64 $24.16 $24.16 124,578
2017-05-08 $23.57 $24.00 $23.33 $23.73 $23.73 132,024
2017-05-05 $22.95 $23.63 $22.73 $23.54 $23.54 171,055
2017-05-04 $22.72 $23.01 $22.46 $22.84 $22.84 111,737
2017-05-03 $22.69 $22.89 $21.94 $22.44 $22.44 261,341
2017-05-02 $22.80 $23.03 $22.47 $22.67 $22.67 108,387
2017-05-01 $23.10 $23.11 $22.52 $22.81 $22.81 97,026
2017-04-28 $23.49 $23.49 $22.97 $23.04 $23.04 82,898
2017-04-27 $23.58 $23.75 $22.99 $23.43 $23.43 123,817
2017-04-26 $23.00 $23.73 $22.61 $23.49 $23.49 154,558
2017-04-25 $22.70 $23.30 $22.69 $23.01 $23.01 100,941
2017-04-24 $22.66 $22.87 $22.44 $22.60 $22.60 63,032
2017-04-21 $22.34 $22.49 $21.86 $22.35 $22.35 76,136
2017-04-20 $22.08 $22.47 $21.96 $22.35 $22.35 62,140
2017-04-19 $21.89 $22.18 $21.69 $21.91 $21.91 84,372
2017-04-18 $21.76 $21.92 $21.47 $21.80 $21.80 138,901
2017-04-17 $21.85 $21.98 $21.60 $21.91 $21.91 111,035
2017-04-13 $22.30 $22.30 $21.69 $21.75 $21.75 96,943
2017-04-12 $22.78 $22.78 $22.33 $22.37 $22.37 98,906
2017-04-11 $22.51 $23.09 $22.27 $22.87 $22.87 224,261
2017-04-10 $21.72 $22.46 $21.55 $22.35 $22.35 439,312
2017-04-07 $22.34 $22.58 $21.44 $21.60 $21.60 349,424
2017-04-06 $21.84 $22.58 $21.52 $22.44 $22.44 160,622
2017-04-05 $21.63 $21.98 $21.56 $21.71 $21.71 101,116
2017-04-04 $21.79 $21.81 $21.39 $21.69 $21.69 124,298
2017-04-03 $22.44 $22.44 $21.70 $21.78 $21.78 94,335
2017-03-31 $22.25 $22.57 $22.09 $22.45 $22.45 94,078
2017-03-30 $22.33 $22.35 $21.90 $22.19 $22.19 115,981
2017-03-29 $21.90 $22.44 $21.69 $22.34 $22.34 214,853
2017-03-28 $21.17 $22.10 $20.97 $22.04 $22.04 186,677
2017-03-27 $21.47 $21.47 $20.68 $21.26 $21.26 152,642
2017-03-24 $21.24 $22.20 $21.21 $21.58 $21.58 227,256
2017-03-23 $20.82 $21.06 $20.76 $20.99 $20.99 132,619
2017-03-22 $20.97 $21.22 $20.52 $20.75 $20.75 104,575
2017-03-21 $21.37 $21.37 $20.83 $21.02 $21.02 159,183
2017-03-20 $21.58 $21.58 $20.74 $21.22 $21.22 176,124
2017-03-17 $21.67 $22.14 $21.42 $21.51 $21.51 200,011
2017-03-16 $21.66 $21.88 $21.51 $21.82 $21.82 69,455
2017-03-15 $21.15 $21.84 $20.68 $21.63 $21.63 150,574
2017-03-14 $21.03 $21.34 $20.83 $21.05 $21.05 60,640
2017-03-13 $20.94 $21.18 $20.88 $21.14 $21.14 80,354
2017-03-10 $21.18 $21.40 $20.63 $20.94 $20.94 122,760
2017-03-09 $21.34 $21.34 $20.85 $21.01 $21.01 120,147
2017-03-08 $20.99 $21.45 $20.90 $21.41 $21.41 200,283
2017-03-07 $21.15 $21.18 $20.21 $20.81 $20.81 168,860
2017-03-06 $21.13 $21.25 $20.65 $21.21 $21.21 260,456
2017-03-03 $21.32 $21.50 $21.15 $21.30 $21.30 133,321
2017-03-02 $21.19 $21.51 $21.05 $21.40 $21.40 133,326
2017-03-01 $20.82 $21.22 $20.72 $21.19 $21.19 91,897
2017-02-28 $20.82 $20.88 $20.40 $20.56 $20.56 127,587
2017-02-27 $20.80 $21.22 $20.60 $20.91 $20.91 172,711
2017-02-24 $20.70 $21.03 $20.54 $20.84 $20.84 84,900
2017-02-23 $21.16 $21.16 $20.79 $20.83 $20.83 101,385
2017-02-22 $20.87 $21.28 $20.78 $21.20 $21.20 130,648
2017-02-21 $21.69 $21.70 $20.93 $20.99 $20.99 146,285
2017-02-17 $21.28 $21.46 $21.14 $21.37 $21.37 190,120
2017-02-16 $21.41 $21.86 $21.05 $21.20 $21.20 150,361
2017-02-15 $21.35 $21.50 $21.07 $21.43 $21.43 133,243
2017-02-14 $21.26 $21.59 $21.21 $21.30 $21.30 135,575
2017-02-13 $21.50 $21.59 $20.75 $21.25 $21.25 161,810
2017-02-10 $22.69 $22.95 $21.21 $21.41 $21.41 186,302
2017-02-09 $21.64 $22.56 $21.57 $22.46 $22.46 372,457
2017-02-08 $20.79 $21.61 $20.50 $21.53 $21.53 232,948
2017-02-07 $21.00 $21.20 $20.70 $20.95 $20.95 224,169
2017-02-06 $20.05 $20.93 $20.05 $20.93 $20.93 278,813
2017-02-03 $20.22 $20.38 $19.90 $19.97 $19.97 244,564
2017-02-02 $20.16 $20.50 $19.86 $20.00 $20.00 163,432
2017-02-01 $19.62 $20.51 $18.92 $19.99 $19.99 530,406
2017-01-31 $17.78 $18.67 $17.57 $18.56 $18.56 165,994
2017-01-30 $17.92 $18.00 $17.68 $17.80 $17.80 57,624
2017-01-27 $17.53 $18.04 $17.52 $17.97 $17.97 106,755
2017-01-26 $18.07 $18.53 $17.43 $17.58 $17.58 78,202
2017-01-25 $17.92 $18.25 $17.81 $18.11 $18.11 79,014
2017-01-24 $17.33 $18.37 $17.33 $17.94 $17.94 200,841
2017-01-23 $17.38 $17.48 $17.17 $17.17 $17.17 35,828
2017-01-20 $17.65 $17.75 $17.29 $17.38 $17.38 70,836
2017-01-19 $17.70 $17.77 $17.31 $17.49 $17.49 56,984
2017-01-18 $17.70 $18.09 $17.49 $17.57 $17.57 150,347
2017-01-17 $17.61 $17.96 $17.42 $17.57 $17.57 51,308
2017-01-13 $17.72 $17.87 $17.63 $17.79 $17.79 60,951
2017-01-12 $17.99 $18.29 $17.49 $17.62 $17.62 66,266
2017-01-11 $18.63 $18.63 $18.09 $18.40 $18.40 80,954
2017-01-10 $18.34 $18.64 $18.34 $18.50 $18.50 86,117
2017-01-09 $18.79 $18.79 $18.30 $18.35 $18.35 344,121
2017-01-06 $19.53 $19.53 $18.74 $18.77 $18.77 70,266
2017-01-05 $19.56 $19.62 $19.03 $19.51 $19.51 97,291
2017-01-04 $19.17 $19.71 $19.07 $19.63 $19.63 229,632
2017-01-03 $19.31 $19.48 $18.86 $19.07 $19.07 107,671
2016-12-30 $19.17 $19.18 $18.81 $19.08 $19.08 54,932
2016-12-29 $19.00 $19.13 $18.90 $19.06 $19.06 86,218
2016-12-28 $19.00 $19.00 $18.76 $18.99 $18.99 145,012
2016-12-27 $18.85 $19.22 $18.81 $18.99 $18.99 46,951
2016-12-23 $18.67 $18.93 $18.56 $18.89 $18.89 49,709
2016-12-22 $18.87 $18.87 $18.29 $18.73 $18.73 67,291
2016-12-21 $18.94 $19.00 $18.74 $18.74 $18.74 39,219
2016-12-20 $18.95 $19.10 $18.52 $19.00 $19.00 86,988
2016-12-19 $19.00 $19.01 $18.75 $18.78 $18.78 78,091
2016-12-16 $19.50 $19.57 $18.89 $18.94 $18.94 150,804
2016-12-15 $19.49 $19.90 $19.45 $19.53 $19.53 111,049
2016-12-14 $19.64 $19.90 $19.31 $19.53 $19.53 88,274
2016-12-13 $19.73 $20.07 $19.66 $19.79 $19.79 64,362
2016-12-12 $20.07 $20.07 $19.52 $19.70 $19.70 115,919
2016-12-09 $19.60 $20.10 $19.58 $19.99 $19.99 142,289
2016-12-08 $18.99 $19.50 $18.76 $19.27 $19.27 162,041
2016-12-07 $18.33 $18.92 $18.15 $18.83 $18.83 83,691
2016-12-06 $18.08 $18.38 $17.91 $18.22 $18.22 155,499
2016-12-05 $17.89 $18.27 $17.62 $18.00 $18.00 109,611
2016-12-02 $18.17 $18.31 $17.87 $17.87 $17.87 42,742
2016-12-01 $18.25 $18.29 $17.99 $18.14 $18.14 106,901
2016-11-30 $18.44 $18.49 $17.56 $18.20 $18.20 125,454
2016-11-29 $18.15 $18.50 $18.00 $18.28 $18.28 119,204
2016-11-28 $18.22 $18.34 $18.05 $18.24 $18.24 71,387
2016-11-25 $18.58 $18.59 $18.15 $18.22 $18.22 73,071
2016-11-23 $17.73 $18.62 $17.69 $18.58 $18.58 136,661
2016-11-22 $17.66 $17.80 $17.58 $17.79 $17.79 82,619
2016-11-21 $17.61 $17.83 $17.40 $17.51 $17.51 72,048
2016-11-18 $17.15 $17.83 $17.15 $17.50 $17.50 136,229
2016-11-17 $17.50 $17.79 $17.18 $17.19 $17.19 89,850
2016-11-16 $17.37 $17.53 $16.66 $17.49 $17.49 83,829
2016-11-15 $17.30 $17.50 $17.11 $17.44 $17.44 156,457
2016-11-14 $17.59 $17.85 $17.11 $17.28 $17.28 294,218
2016-11-11 $16.88 $17.56 $16.78 $17.45 $17.45 152,920
2016-11-10 $16.49 $17.19 $16.39 $16.88 $16.88 135,986
2016-11-09 $15.75 $16.35 $15.39 $16.34 $16.34 106,097
2016-11-08 $16.05 $16.15 $15.80 $16.01 $16.01 63,208
2016-11-07 $15.95 $16.11 $15.67 $16.04 $16.04 150,334
2016-11-04 $15.29 $15.90 $15.29 $15.62 $15.62 179,544
2016-11-03 $15.02 $15.36 $14.93 $15.31 $15.31 120,687
2016-11-02 $14.90 $15.16 $14.75 $15.01 $15.01 206,465
2016-11-01 $14.75 $15.24 $14.62 $14.89 $14.89 259,247
2016-10-31 $14.51 $14.80 $14.50 $14.67 $14.67 131,108
2016-10-28 $14.35 $14.65 $14.28 $14.57 $14.57 52,677
2016-10-27 $14.64 $14.79 $14.33 $14.35 $14.35 84,219
2016-10-26 $14.77 $15.04 $14.61 $14.64 $14.64 87,815
2016-10-25 $14.81 $14.93 $14.68 $14.84 $14.84 104,209
2016-10-24 $14.66 $14.96 $14.65 $14.94 $14.94 55,079
2016-10-21 $14.50 $14.70 $14.42 $14.55 $14.55 160,015
2016-10-20 $14.45 $14.84 $14.39 $14.59 $14.59 161,931
2016-10-19 $14.29 $14.68 $14.29 $14.50 $14.50 87,922
2016-10-18 $14.45 $14.46 $14.25 $14.30 $14.30 65,724
2016-10-17 $14.28 $14.50 $14.12 $14.46 $14.46 89,442
2016-10-14 $14.23 $14.32 $14.17 $14.22 $14.22 70,218
2016-10-13 $14.25 $14.29 $14.12 $14.19 $14.19 87,886
2016-10-12 $14.40 $14.54 $14.27 $14.33 $14.33 59,644
2016-10-11 $14.50 $14.59 $14.44 $14.48 $14.48 149,027
2016-10-10 $14.48 $14.67 $14.45 $14.50 $14.50 112,055
2016-10-07 $14.49 $14.55 $14.34 $14.42 $14.42 183,253
2016-10-06 $14.95 $14.95 $14.42 $14.49 $14.49 78,078
2016-10-05 $15.02 $15.20 $14.96 $14.96 $14.96 73,913
2016-10-04 $14.76 $15.02 $14.73 $14.93 $14.93 170,090
2016-10-03 $14.97 $15.14 $14.65 $14.68 $14.68 169,498
2016-09-30 $14.66 $15.57 $14.52 $14.90 $14.90 158,269
2016-09-29 $15.02 $15.03 $14.48 $14.56 $14.56 144,216
2016-09-28 $15.29 $15.30 $14.74 $14.99 $14.99 151,325
2016-09-27 $15.24 $15.48 $15.19 $15.25 $15.25 85,859
2016-09-26 $14.97 $15.43 $14.87 $15.20 $15.20 118,708
2016-09-23 $15.01 $15.38 $14.97 $15.02 $15.02 118,937
2016-09-22 $15.02 $15.24 $14.92 $14.97 $14.97 99,886
2016-09-21 $14.78 $15.11 $14.70 $14.87 $14.87 144,323
2016-09-20 $15.11 $15.39 $14.45 $14.84 $14.84 151,871
2016-09-19 $14.90 $15.31 $14.90 $14.99 $14.99 104,866
2016-09-16 $14.57 $15.31 $14.34 $14.79 $14.79 162,670
2016-09-15 $14.24 $14.58 $14.09 $14.56 $14.56 85,455
2016-09-14 $14.17 $15.03 $14.08 $14.23 $14.23 83,733
2016-09-13 $14.76 $14.76 $13.96 $14.10 $14.10 78,955
2016-09-12 $14.53 $14.86 $14.18 $14.70 $14.70 78,753
2016-09-09 $15.18 $15.26 $14.78 $14.78 $14.78 69,063
2016-09-08 $15.05 $15.18 $14.93 $15.18 $15.18 86,894
2016-09-07 $15.00 $16.78 $14.92 $14.98 $14.98 305,851
2016-09-06 $13.87 $13.99 $13.79 $13.91 $13.91 92,445
2016-09-02 $13.66 $13.81 $13.46 $13.77 $13.77 50,220
2016-09-01 $13.78 $13.88 $13.38 $13.61 $13.61 52,650
2016-08-31 $13.71 $13.85 $13.68 $13.69 $13.69 70,054
2016-08-30 $13.41 $13.79 $13.41 $13.69 $13.69 49,160
2016-08-29 $13.49 $13.64 $12.91 $13.61 $13.61 31,374
2016-08-26 $13.61 $13.72 $13.30 $13.45 $13.45 21,443
2016-08-25 $13.43 $13.66 $13.29 $13.52 $13.52 74,973
2016-08-24 $12.95 $13.46 $12.79 $13.39 $13.39 62,455
2016-08-23 $13.14 $13.17 $12.89 $12.95 $12.95 82,709
2016-08-22 $13.00 $13.14 $12.69 $13.00 $13.00 65,973
2016-08-19 $12.74 $13.11 $12.55 $12.99 $12.99 117,336
2016-08-18 $12.83 $12.86 $12.55 $12.81 $12.81 78,364
2016-08-17 $12.85 $12.93 $12.35 $12.86 $12.86 163,203
2016-08-16 $13.77 $13.80 $12.87 $12.88 $12.88 86,096
2016-08-15 $13.18 $13.85 $13.17 $13.81 $13.81 80,602
2016-08-12 $12.98 $13.24 $12.82 $13.17 $13.17 67,221
2016-08-11 $12.95 $13.18 $12.74 $12.98 $12.98 89,380
2016-08-10 $13.10 $13.47 $12.75 $12.88 $12.88 89,663
2016-08-09 $13.33 $13.54 $13.00 $13.06 $13.06 36,001
2016-08-08 $13.37 $13.47 $13.29 $13.34 $13.34 25,754
2016-08-05 $13.06 $13.37 $12.98 $13.33 $13.33 56,050
2016-08-04 $13.16 $13.33 $12.94 $12.96 $12.96 64,680
2016-08-03 $12.99 $13.33 $12.93 $13.11 $13.11 73,360
2016-08-02 $13.31 $13.42 $13.00 $13.00 $13.00 40,964
2016-08-01 $13.61 $13.61 $13.02 $13.32 $13.32 65,651
2016-07-29 $13.11 $13.70 $13.02 $13.64 $13.64 72,993
2016-07-28 $13.27 $13.31 $13.11 $13.17 $13.17 30,664
2016-07-27 $13.42 $13.61 $13.11 $13.31 $13.31 40,402
2016-07-26 $13.30 $13.74 $13.25 $13.41 $13.41 172,184
2016-07-25 $13.42 $13.42 $13.00 $13.20 $13.20 39,841
2016-07-22 $13.20 $13.49 $13.12 $13.38 $13.38 74,679
2016-07-21 $13.45 $13.47 $13.22 $13.24 $13.24 49,317
2016-07-20 $13.36 $13.85 $13.28 $13.43 $13.43 92,991
2016-07-19 $13.54 $13.77 $13.25 $13.33 $13.33 93,602
2016-07-18 $13.69 $13.71 $13.27 $13.57 $13.57 72,124
2016-07-15 $13.17 $13.51 $13.04 $13.40 $13.40 119,542
2016-07-14 $13.40 $13.45 $13.03 $13.04 $13.04 58,540
2016-07-13 $13.78 $13.84 $13.27 $13.34 $13.34 181,560
2016-07-12 $13.09 $13.96 $13.09 $13.86 $13.86 152,282
2016-07-11 $13.04 $13.40 $12.97 $12.98 $12.98 125,838
2016-07-08 $12.62 $13.23 $12.58 $13.03 $13.03 162,296
2016-07-07 $12.47 $12.57 $12.34 $12.52 $12.52 93,186
2016-07-06 $12.36 $12.65 $12.22 $12.38 $12.38 91,863
2016-07-05 $12.37 $12.50 $12.28 $12.36 $12.36 150,747
2016-07-01 $12.15 $12.48 $12.13 $12.37 $12.37 70,269
2016-06-30 $11.86 $12.08 $11.76 $12.08 $12.08 80,431
2016-06-29 $11.88 $12.06 $11.80 $11.85 $11.85 77,579
2016-06-28 $11.75 $11.91 $11.59 $11.73 $11.73 86,663
2016-06-27 $12.17 $12.17 $11.38 $11.58 $11.58 199,797
2016-06-24 $12.21 $12.34 $12.04 $12.22 $12.22 210,143
2016-06-23 $12.89 $12.90 $12.67 $12.69 $12.69 306,515
2016-06-22 $12.99 $13.31 $12.81 $12.82 $12.82 235,871
2016-06-21 $13.93 $14.08 $12.89 $12.96 $12.96 159,707
2016-06-20 $14.06 $14.49 $13.96 $14.00 $14.00 149,013
2016-06-17 $13.95 $14.18 $13.78 $14.00 $14.00 85,586
2016-06-16 $13.92 $13.98 $13.63 $13.95 $13.95 27,914
2016-06-15 $13.83 $14.08 $13.72 $13.99 $13.99 112,975
2016-06-14 $13.72 $13.85 $13.53 $13.74 $13.74 32,426
2016-06-13 $13.95 $14.14 $13.64 $13.76 $13.76 60,189
2016-06-10 $13.98 $14.14 $13.81 $13.94 $13.94 53,787
2016-06-09 $14.29 $14.29 $13.71 $14.11 $14.11 63,409
2016-06-08 $13.92 $14.40 $13.75 $14.28 $14.28 116,873
2016-06-07 $13.77 $14.26 $13.68 $13.86 $13.86 96,934
2016-06-06 $13.63 $13.79 $13.60 $13.72 $13.72 38,307
2016-06-03 $13.65 $13.79 $13.37 $13.63 $13.63 55,870
2016-06-02 $13.84 $13.88 $13.59 $13.72 $13.72 62,273
2016-06-01 $13.74 $13.95 $13.44 $13.85 $13.85 134,165
2016-05-31 $13.97 $14.07 $13.50 $13.60 $13.60 151,538
2016-05-27 $13.85 $14.04 $13.57 $13.85 $13.85 89,262
2016-05-26 $13.65 $13.95 $13.53 $13.84 $13.84 90,136
2016-05-25 $13.55 $13.69 $13.32 $13.67 $13.67 49,828
2016-05-24 $13.14 $13.53 $13.02 $13.42 $13.42 61,648
2016-05-23 $13.16 $13.20 $12.88 $13.10 $13.10 103,843
2016-05-20 $13.10 $13.12 $12.90 $13.09 $13.09 73,809
2016-05-19 $13.26 $13.26 $12.88 $13.01 $13.01 104,816
2016-05-18 $12.93 $13.31 $12.65 $13.21 $13.21 196,818
2016-05-17 $13.40 $13.64 $12.80 $12.97 $12.97 117,052
2016-05-16 $13.70 $13.93 $13.27 $13.45 $13.45 161,188
2016-05-13 $13.64 $13.87 $13.17 $13.70 $13.70 134,878
2016-05-12 $14.32 $14.32 $13.62 $13.63 $13.63 160,469
2016-05-11 $14.27 $14.50 $13.97 $14.17 $14.17 104,640
2016-05-10 $14.07 $14.41 $13.79 $14.24 $14.24 198,027
2016-05-09 $14.59 $14.77 $14.32 $14.36 $14.36 85,524
2016-05-06 $14.40 $14.71 $14.20 $14.58 $14.58 88,227
2016-05-05 $14.17 $15.08 $14.17 $14.48 $14.48 219,606
2016-05-04 $17.00 $17.25 $14.13 $14.17 $14.17 844,526
2016-05-03 $17.30 $17.62 $17.07 $17.51 $17.51 65,043
2016-05-02 $17.76 $17.77 $17.23 $17.47 $17.47 113,654
2016-04-29 $17.58 $17.66 $17.23 $17.60 $17.60 41,683
2016-04-28 $17.71 $17.80 $17.26 $17.61 $17.61 104,086
2016-04-27 $17.78 $18.08 $17.59 $17.89 $17.89 96,214
2016-04-26 $17.54 $17.79 $17.32 $17.73 $17.73 92,295
2016-04-25 $17.74 $17.75 $17.19 $17.53 $17.53 82,923
2016-04-22 $17.32 $17.91 $17.27 $17.79 $17.79 74,229
2016-04-21 $16.79 $17.50 $16.79 $17.26 $17.26 111,081
2016-04-20 $16.21 $16.99 $16.17 $16.87 $16.87 120,922
2016-04-19 $16.38 $16.47 $16.12 $16.16 $16.16 101,832
2016-04-18 $16.04 $16.43 $15.85 $16.31 $16.31 44,288
2016-04-15 $15.81 $16.33 $15.81 $16.15 $16.15 47,981
2016-04-14 $15.65 $16.00 $15.37 $15.83 $15.83 58,563
2016-04-13 $15.18 $15.74 $15.00 $15.67 $15.67 54,865
2016-04-12 $14.94 $15.35 $14.90 $15.14 $15.14 50,908
2016-04-11 $15.50 $15.63 $15.01 $15.02 $15.02 62,405
2016-04-08 $16.04 $16.04 $15.20 $15.37 $15.37 64,965
2016-04-07 $15.90 $16.21 $15.27 $15.97 $15.97 58,925
2016-04-06 $16.08 $16.08 $15.82 $16.02 $16.02 35,858
2016-04-05 $15.77 $16.13 $15.46 $16.03 $16.03 73,711
2016-04-04 $16.02 $16.10 $15.70 $16.00 $16.00 72,188
2016-04-01 $16.21 $16.25 $15.85 $16.13 $16.13 45,665
2016-03-31 $16.01 $16.71 $16.01 $16.40 $16.40 99,131
2016-03-30 $15.95 $16.20 $15.91 $16.09 $16.09 66,715
2016-03-29 $14.94 $15.94 $14.94 $15.93 $15.93 71,152
2016-03-28 $14.52 $15.07 $14.32 $15.01 $15.01 209,240
2016-03-24 $14.39 $14.58 $14.06 $14.54 $14.54 55,663
2016-03-23 $15.01 $15.01 $14.41 $14.42 $14.42 56,845
2016-03-22 $15.52 $15.52 $15.06 $15.10 $15.10 70,713
2016-03-21 $15.14 $16.10 $15.07 $15.54 $15.54 192,917
2016-03-18 $14.58 $15.37 $14.36 $15.28 $15.28 201,360
2016-03-17 $14.46 $14.71 $14.26 $14.62 $14.62 69,531
2016-03-16 $14.39 $14.97 $14.30 $14.43 $14.43 78,779
2016-03-15 $15.05 $15.20 $14.31 $14.39 $14.39 61,968
2016-03-14 $15.00 $15.44 $14.84 $15.28 $15.28 44,891
2016-03-11 $14.96 $15.03 $14.74 $14.99 $14.99 65,341
2016-03-10 $15.24 $15.25 $14.76 $14.83 $14.83 36,371
2016-03-09 $15.08 $15.33 $14.80 $15.20 $15.20 58,074
2016-03-08 $15.31 $15.54 $14.95 $15.04 $15.04 72,036
2016-03-07 $15.02 $15.72 $14.96 $15.42 $15.42 179,462
2016-03-04 $15.87 $15.97 $14.99 $15.04 $15.04 90,682
2016-03-03 $15.38 $16.01 $15.38 $15.94 $15.94 88,640
2016-03-02 $15.27 $15.55 $15.15 $15.41 $15.41 62,770
2016-03-01 $15.53 $15.62 $15.19 $15.27 $15.27 43,623
2016-02-29 $15.62 $15.72 $15.39 $15.45 $15.45 48,434
2016-02-26 $15.72 $15.98 $15.56 $15.58 $15.58 70,912
2016-02-25 $15.20 $15.85 $14.85 $15.71 $15.71 109,895
2016-02-24 $14.38 $15.07 $14.38 $14.87 $14.87 71,550
2016-02-23 $14.58 $14.99 $14.24 $14.52 $14.52 75,066
2016-02-22 $14.19 $14.74 $14.12 $14.69 $14.69 75,248
2016-02-19 $13.97 $14.26 $13.82 $14.19 $14.19 66,793
2016-02-18 $14.10 $14.38 $13.84 $13.99 $13.99 110,827
2016-02-17 $13.97 $14.55 $13.95 $14.03 $14.03 173,238
2016-02-16 $14.49 $14.49 $13.83 $13.92 $13.92 107,134
2016-02-12 $14.66 $14.77 $14.17 $14.35 $14.35 52,457
2016-02-11 $14.27 $14.68 $14.15 $14.55 $14.55 135,072
2016-02-10 $14.21 $14.68 $14.10 $14.57 $14.57 120,312
2016-02-09 $14.36 $14.86 $14.07 $14.17 $14.17 122,066
2016-02-08 $13.70 $14.59 $13.70 $14.52 $14.52 123,821
2016-02-05 $14.36 $14.36 $13.62 $13.80 $13.80 139,412
2016-02-04 $12.73 $14.54 $12.38 $14.41 $14.41 216,700
2016-02-03 $12.97 $13.10 $11.97 $12.78 $12.78 227,823
2016-02-02 $12.98 $13.01 $12.56 $12.65 $12.65 121,078
2016-02-01 $13.00 $13.17 $12.75 $13.09 $13.09 106,916
2016-01-29 $12.59 $13.22 $12.59 $13.07 $13.07 238,086
2016-01-28 $12.81 $13.13 $12.54 $12.59 $12.59 144,732
2016-01-27 $12.83 $13.00 $12.44 $12.73 $12.73 126,923
2016-01-26 $13.22 $13.23 $12.84 $12.93 $12.93 131,450
2016-01-25 $13.16 $13.38 $12.92 $13.10 $13.10 152,514
2016-01-22 $13.25 $13.63 $13.03 $13.20 $13.20 102,982
2016-01-21 $13.38 $13.47 $12.84 $13.01 $13.01 93,587
2016-01-20 $13.31 $13.70 $12.73 $13.35 $13.35 268,460
2016-01-19 $13.85 $14.00 $13.23 $13.45 $13.45 98,303
2016-01-15 $13.93 $14.02 $13.12 $13.81 $13.81 190,800
2016-01-14 $15.20 $15.35 $14.28 $14.36 $14.36 155,607
2016-01-13 $15.13 $15.40 $14.90 $15.07 $15.07 133,883
2016-01-12 $15.52 $15.77 $15.08 $15.10 $15.10 80,345
2016-01-11 $15.13 $15.74 $15.02 $15.47 $15.47 61,973
2016-01-08 $15.64 $15.64 $15.06 $15.08 $15.08 158,384
2016-01-07 $16.15 $16.23 $15.58 $15.64 $15.64 114,305
2016-01-06 $16.04 $16.59 $16.04 $16.39 $16.39 79,982
2016-01-05 $16.10 $16.48 $15.93 $16.32 $16.32 139,420
2016-01-04 $16.37 $16.37 $15.58 $16.12 $16.12 103,766
2015-12-31 $16.00 $16.83 $14.91 $16.37 $16.37 102,935
2015-12-30 $16.21 $16.24 $15.95 $16.04 $16.04 80,145
2015-12-29 $16.00 $16.37 $15.92 $16.28 $16.28 75,732
2015-12-28 $16.03 $16.17 $15.73 $16.00 $16.00 57,644
2015-12-24 $16.00 $16.33 $15.73 $16.04 $16.04 20,608
2015-12-23 $16.00 $16.54 $15.71 $16.08 $16.08 40,225
2015-12-22 $16.09 $16.50 $15.93 $16.11 $16.11 38,174
2015-12-21 $16.30 $16.48 $15.80 $16.11 $16.11 84,596
2015-12-18 $16.30 $16.53 $15.71 $16.23 $16.23 226,004
2015-12-17 $16.11 $16.48 $15.96 $16.28 $16.28 138,465
2015-12-16 $15.95 $16.35 $15.54 $16.10 $16.10 79,722
2015-12-15 $15.64 $16.42 $14.82 $15.84 $15.84 117,991
2015-12-14 $15.20 $15.55 $15.18 $15.51 $15.51 98,276
2015-12-11 $14.95 $15.29 $14.92 $15.27 $15.27 61,989
2015-12-10 $15.88 $15.88 $15.27 $15.32 $15.32 86,937
2015-12-09 $15.64 $16.07 $15.64 $15.89 $15.89 142,465
2015-12-08 $16.23 $16.23 $15.45 $15.82 $15.82 134,270
2015-12-07 $16.24 $16.40 $16.00 $16.32 $16.32 102,513
2015-12-04 $16.00 $16.32 $15.77 $16.27 $16.27 87,573
2015-12-03 $15.62 $16.60 $15.49 $16.00 $16.00 98,008
2015-12-02 $15.50 $16.00 $15.42 $15.61 $15.61 55,870
2015-12-01 $15.59 $15.65 $14.93 $15.52 $15.52 38,867
2015-11-30 $15.64 $15.76 $15.35 $15.52 $15.52 61,154
2015-11-27 $15.58 $15.75 $15.56 $15.62 $15.62 19,156
2015-11-25 $15.33 $15.69 $15.33 $15.66 $15.66 36,464
2015-11-24 $14.92 $15.53 $14.92 $15.31 $15.31 71,427
2015-11-23 $15.23 $15.23 $14.72 $15.00 $15.00 199,153
2015-11-20 $15.11 $15.46 $15.11 $15.30 $15.30 59,976
2015-11-19 $14.81 $15.12 $14.81 $15.02 $15.02 96,062
2015-11-18 $14.58 $14.87 $14.49 $14.81 $14.81 82,005
2015-11-17 $14.62 $14.72 $14.33 $14.47 $14.47 74,347
2015-11-16 $14.19 $14.66 $14.12 $14.57 $14.57 63,526
2015-11-13 $14.29 $14.46 $14.13 $14.21 $14.21 89,080
2015-11-12 $14.29 $14.56 $14.29 $14.40 $14.40 89,647
2015-11-11 $14.93 $14.93 $14.35 $14.39 $14.39 61,063
2015-11-10 $14.85 $15.00 $14.73 $14.93 $14.93 92,807
2015-11-09 $15.27 $15.27 $14.91 $14.93 $14.93 67,603
2015-11-06 $15.12 $15.30 $14.99 $15.27 $15.27 116,822
2015-11-05 $15.18 $15.59 $14.98 $15.20 $15.20 151,440
2015-11-04 $15.40 $16.23 $14.81 $15.16 $15.16 160,915
2015-11-03 $14.51 $15.78 $14.49 $15.40 $15.40 242,746
2015-11-02 $14.15 $14.86 $14.15 $14.49 $14.49 147,445
2015-10-30 $14.36 $14.46 $14.08 $14.21 $14.21 177,528
2015-10-29 $13.72 $14.51 $13.54 $14.33 $14.33 189,527
2015-10-28 $13.16 $13.81 $13.01 $13.71 $13.71 274,519
2015-10-27 $13.44 $13.56 $12.90 $13.03 $13.03 312,762
2015-10-26 $13.69 $13.89 $13.33 $13.42 $13.42 162,533
2015-10-23 $13.62 $13.82 $13.43 $13.72 $13.72 88,064
2015-10-22 $13.57 $13.88 $13.25 $13.46 $13.46 123,655
2015-10-21 $14.05 $14.15 $13.48 $13.51 $13.51 132,720
2015-10-20 $14.35 $14.54 $14.07 $14.10 $14.10 278,843
2015-10-19 $14.92 $15.04 $14.32 $14.39 $14.39 150,935
2015-10-16 $14.95 $15.02 $14.72 $14.93 $14.93 71,975
2015-10-15 $14.97 $15.12 $14.42 $14.99 $14.99 99,867
2015-10-14 $14.89 $15.29 $14.78 $14.91 $14.91 167,747
2015-10-13 $14.76 $15.13 $14.64 $14.92 $14.92 71,845
2015-10-12 $14.94 $15.09 $14.79 $14.81 $14.81 69,847
2015-10-09 $15.27 $15.40 $14.77 $14.87 $14.87 128,909
2015-10-08 $14.85 $15.26 $14.73 $15.21 $15.21 63,856
2015-10-07 $14.38 $14.90 $14.26 $14.86 $14.86 62,702
2015-10-06 $13.97 $14.47 $13.96 $14.35 $14.35 129,000
2015-10-05 $14.11 $14.15 $13.90 $13.99 $13.99 124,435
2015-10-02 $13.63 $14.01 $13.46 $13.95 $13.95 170,945
2015-10-01 $13.94 $14.00 $13.61 $13.73 $13.73 75,613
2015-09-30 $14.13 $14.23 $13.57 $13.98 $13.98 168,255
2015-09-29 $13.89 $14.22 $13.73 $13.97 $13.97 148,511
2015-09-28 $14.28 $14.32 $13.86 $13.95 $13.95 228,181
2015-09-25 $14.99 $14.99 $14.14 $14.27 $14.27 164,829
2015-09-24 $14.96 $15.03 $14.48 $14.80 $14.80 165,169
2015-09-23 $15.35 $15.39 $15.00 $15.07 $15.07 45,717
2015-09-22 $15.75 $15.87 $15.35 $15.37 $15.37 99,334
2015-09-21 $16.28 $16.41 $15.82 $15.88 $15.88 65,867
2015-09-18 $15.76 $16.25 $15.66 $16.06 $16.06 247,487
2015-09-17 $16.01 $16.31 $15.89 $15.96 $15.96 102,536
2015-09-16 $15.39 $16.20 $15.25 $16.05 $16.05 176,097
2015-09-15 $15.86 $15.97 $15.29 $15.31 $15.31 113,287
2015-09-14 $15.92 $16.21 $15.87 $15.91 $15.91 188,991
2015-09-11 $15.94 $16.03 $15.48 $15.95 $15.95 166,385
2015-09-10 $16.00 $16.55 $15.94 $16.17 $16.17 183,444
2015-09-09 $17.20 $18.10 $15.84 $15.85 $15.85 222,146
2015-09-08 $17.07 $17.07 $16.71 $16.86 $16.86 137,065

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.