Merck KGAA (MKKGY) Exchange: PINK

  1. Overview
  2. Merck KGAA (MKKGY)

Data as of May 3, 2024

$32.74 ($0.39) 1.22%

Merck KGAA - Daily Information
Click for more stock information on Merck KGAA.
Daily Information Data
Date May 3, 2024
Open $33.03
Previous Close $32.74
High $33.03
Low $32.60
Adjusted Open $33.03
Previous Adjusted Close $32.74
Adjusted High $33.03
Adjusted Low $32.60

About Merck KGAA (MKKGY)

Merck KGaA (Germany) ADR (Sponsored)

Invest in Merck KGAA (MKKGY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Merck KGAA (MKKGY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $33.03 $33.03 $32.60 $32.74 $32.74 31,979
2024-05-02 $32.21 $32.34 $31.93 $32.34 $32.34 48,814
2024-05-01 $31.72 $32.07 $31.46 $31.63 $31.63 25,595
2024-04-30 $31.75 $31.99 $31.54 $31.78 $31.78 48,029
2024-04-29 $31.94 $32.32 $31.90 $32.17 $32.17 66,764
2024-04-26 $32.41 $32.85 $31.90 $32.25 $31.78 49,896
2024-04-25 $31.77 $32.23 $31.77 $32.07 $31.61 32,298
2024-04-24 $32.75 $32.78 $32.38 $32.44 $31.97 32,566
2024-04-23 $32.95 $32.99 $32.75 $32.90 $32.42 60,428
2024-04-22 $31.29 $31.58 $31.23 $31.39 $30.94 76,179
2024-04-19 $31.02 $31.14 $30.96 $31.09 $30.64 50,492
2024-04-18 $30.85 $31.28 $30.85 $31.07 $30.62 63,248
2024-04-17 $31.41 $31.46 $31.14 $31.28 $30.83 51,750
2024-04-16 $31.94 $32.24 $31.94 $32.00 $31.54 72,811
2024-04-15 $32.52 $32.58 $32.01 $32.02 $31.56 52,136
2024-04-12 $32.84 $32.84 $32.47 $32.49 $32.02 56,854
2024-04-11 $32.82 $32.82 $32.41 $32.63 $32.16 66,376
2024-04-10 $32.21 $32.38 $32.15 $32.25 $32.25 43,369
2024-04-09 $33.11 $33.34 $33.11 $33.28 $33.28 365,527
2024-04-08 $33.16 $33.19 $32.86 $33.00 $33.00 1,387,266
2024-04-05 $32.88 $32.99 $32.73 $32.82 $32.82 695,109
2024-04-04 $33.91 $34.01 $33.33 $33.33 $33.33 26,550
2024-04-03 $33.91 $34.10 $33.91 $33.97 $33.97 206,743
2024-04-02 $34.21 $34.26 $33.86 $33.97 $33.97 206,743
2024-04-01 $35.50 $35.50 $34.88 $35.00 $35.00 23,910
2024-03-28 $35.54 $35.54 $35.23 $35.23 $35.23 20,352
2024-03-27 $34.29 $34.74 $34.13 $34.73 $34.73 29,596
2024-03-26 $34.50 $34.50 $34.35 $34.35 $34.35 28,686
2024-03-25 $34.79 $34.79 $34.51 $34.63 $34.63 30,206
2024-03-22 $35.16 $35.17 $34.91 $34.97 $34.97 23,081
2024-03-21 $34.91 $35.10 $34.82 $34.96 $34.96 28,430
2024-03-20 $33.91 $34.27 $33.71 $34.27 $34.27 18,837
2024-03-19 $34.03 $34.15 $33.96 $34.07 $34.07 46,001
2024-03-18 $34.01 $34.14 $33.91 $33.93 $33.93 20,287
2024-03-15 $34.58 $34.68 $34.09 $34.14 $34.14 31,487
2024-03-14 $35.21 $35.21 $34.57 $34.89 $34.89 98,272
2024-03-13 $35.08 $35.19 $34.88 $34.89 $34.89 98,272
2024-03-12 $34.90 $35.30 $34.77 $35.25 $35.25 18,965
2024-03-11 $34.22 $34.39 $33.76 $34.26 $34.26 377,348
2024-03-08 $34.74 $34.83 $34.27 $34.27 $34.27 24,339
2024-03-07 $34.54 $34.89 $34.32 $34.55 $34.55 23,191
2024-03-06 $34.53 $34.66 $34.41 $34.55 $34.55 40,259
2024-03-05 $34.70 $34.70 $34.42 $34.57 $34.57 23,969
2024-03-04 $34.37 $34.42 $34.23 $34.31 $34.31 186,080
2024-03-01 $34.25 $34.48 $34.14 $34.27 $34.27 412,183
2024-02-29 $34.56 $34.56 $34.10 $34.16 $34.16 33,242
2024-02-28 $34.45 $34.58 $34.35 $34.55 $34.55 18,257
2024-02-27 $34.04 $34.39 $34.04 $34.35 $34.35 28,859
2024-02-26 $34.34 $34.40 $33.90 $34.02 $34.02 31,996
2024-02-23 $34.37 $34.69 $34.26 $34.54 $34.54 34,227
2024-02-22 $33.99 $34.32 $33.90 $34.19 $34.19 39,659
2024-02-21 $33.00 $33.46 $32.95 $33.46 $33.46 70,025
2024-02-20 $33.49 $33.49 $33.17 $33.28 $33.28 70,434
2024-02-16 $33.58 $33.75 $33.51 $33.52 $33.52 48,561
2024-02-15 $33.44 $33.71 $33.44 $33.57 $33.57 50,021
2024-02-14 $32.95 $33.24 $32.95 $33.18 $33.18 46,624
2024-02-13 $32.45 $32.69 $32.25 $32.39 $32.39 57,177
2024-02-12 $32.87 $33.03 $32.72 $32.87 $32.87 108,832
2024-02-09 $32.90 $33.14 $32.85 $33.12 $33.12 216,794
2024-02-08 $32.58 $32.69 $32.44 $32.59 $32.59 61,202
2024-02-07 $32.29 $32.43 $32.14 $32.24 $32.24 77,670
2024-02-06 $32.10 $32.47 $32.00 $32.40 $32.40 55,258
2024-02-05 $31.86 $32.07 $31.80 $31.96 $31.96 74,907
2024-02-02 $31.94 $31.94 $31.77 $31.83 $31.83 36,998
2024-02-01 $32.47 $32.81 $32.38 $32.72 $32.72 33,332
2024-01-31 $33.41 $33.46 $32.85 $32.91 $32.91 35,854
2024-01-30 $32.99 $33.04 $32.87 $32.91 $32.91 25,317
2024-01-29 $33.36 $33.50 $33.27 $33.47 $33.47 81,288
2024-01-26 $33.75 $34.00 $33.66 $33.82 $33.82 52,005
2024-01-25 $31.77 $32.10 $31.70 $32.08 $32.08 58,270
2024-01-24 $32.59 $32.62 $31.96 $32.01 $32.01 59,321
2024-01-23 $32.39 $32.47 $32.27 $32.47 $32.47 46,855
2024-01-22 $31.98 $32.35 $31.82 $32.33 $32.33 94,808
2024-01-19 $31.59 $32.03 $31.54 $31.97 $31.97 52,734
2024-01-18 $32.01 $32.10 $31.84 $32.10 $32.10 116,611
2024-01-17 $31.88 $32.06 $31.75 $32.06 $32.06 66,862
2024-01-16 $31.60 $31.98 $31.56 $31.96 $31.96 152,467
2024-01-12 $31.74 $31.95 $31.74 $31.93 $31.93 88,556
2024-01-11 $31.38 $31.38 $31.09 $31.28 $31.28 246,260
2024-01-10 $31.35 $31.52 $31.29 $31.43 $31.43 41,228
2024-01-09 $31.17 $31.42 $31.15 $31.27 $31.27 101,851
2024-01-08 $30.91 $31.14 $30.64 $30.85 $30.85 227,110
2024-01-05 $30.95 $31.35 $30.92 $31.08 $31.08 36,074
2024-01-04 $31.21 $31.51 $31.21 $31.23 $31.23 69,498
2024-01-03 $31.10 $31.11 $30.83 $31.04 $31.04 60,628
2024-01-02 $31.12 $31.35 $31.08 $31.11 $31.11 93,474
2023-12-29 $31.76 $31.95 $31.76 $31.93 $31.93 47,750
2023-12-28 $31.56 $31.68 $31.44 $31.53 $31.53 59,035
2023-12-27 $31.49 $31.70 $31.43 $31.67 $31.67 65,026
2023-12-26 $31.18 $31.27 $31.10 $31.16 $31.16 52,693
2023-12-22 $31.17 $31.30 $30.98 $31.03 $31.03 49,993
2023-12-21 $30.82 $30.93 $30.72 $30.93 $30.93 124,324
2023-12-20 $30.91 $30.91 $30.53 $30.55 $30.55 71,538
2023-12-19 $31.00 $31.29 $30.96 $31.29 $31.29 65,804
2023-12-18 $30.78 $30.90 $30.65 $30.66 $30.66 170,410
2023-12-15 $30.41 $30.56 $30.33 $30.44 $30.44 243,556
2023-12-14 $30.50 $30.78 $30.45 $30.72 $30.72 176,420
2023-12-13 $29.07 $29.56 $28.98 $29.50 $29.50 134,945
2023-12-12 $29.31 $29.70 $29.24 $29.63 $29.63 116,369
2023-12-11 $30.43 $30.54 $30.29 $30.33 $30.33 235,663
2023-12-08 $30.66 $30.90 $30.39 $30.46 $30.46 204,101
2023-12-07 $31.05 $31.24 $30.76 $31.17 $31.17 109,745
2023-12-06 $30.43 $30.66 $30.20 $30.30 $30.30 310,607
2023-12-05 $35.33 $35.33 $32.73 $32.80 $32.80 188,598
2023-12-04 $34.83 $35.18 $34.83 $35.17 $35.17 251,206
2023-12-01 $34.38 $34.64 $34.29 $34.63 $34.63 45,419
2023-11-30 $34.68 $34.93 $34.42 $34.93 $34.93 203,852
2023-11-29 $34.99 $35.46 $34.90 $35.14 $35.14 91,063
2023-11-28 $34.60 $34.80 $34.43 $34.68 $34.68 176,490
2023-11-27 $35.18 $35.27 $34.89 $35.07 $35.07 128,214
2023-11-24 $35.10 $35.23 $35.03 $35.09 $35.09 68,028
2023-11-22 $35.05 $35.05 $34.67 $34.68 $34.68 85,648
2023-11-21 $35.65 $35.83 $35.54 $35.58 $35.58 47,679
2023-11-20 $35.15 $35.33 $35.01 $35.28 $35.28 109,360
2023-11-17 $34.25 $34.27 $34.06 $34.22 $34.22 39,718
2023-11-16 $33.81 $33.93 $33.62 $33.66 $33.66 41,500
2023-11-15 $33.65 $33.89 $33.58 $33.58 $33.58 47,963
2023-11-14 $33.25 $33.42 $33.09 $33.34 $33.34 76,467
2023-11-13 $32.21 $32.30 $32.05 $32.30 $32.30 133,341
2023-11-10 $32.14 $32.16 $31.74 $32.10 $32.10 62,867
2023-11-09 $33.13 $33.22 $32.55 $32.56 $32.56 79,887
2023-11-08 $31.66 $31.93 $31.56 $31.65 $31.65 84,864
2023-11-07 $31.55 $31.76 $31.46 $31.59 $31.59 70,307
2023-11-06 $31.44 $31.51 $31.27 $31.33 $31.33 127,934
2023-11-03 $31.75 $31.81 $31.26 $31.28 $31.28 95,216
2023-11-02 $30.65 $30.77 $30.39 $30.55 $30.55 60,538
2023-11-01 $30.13 $30.35 $30.08 $30.29 $30.29 71,769
2023-10-31 $30.02 $30.18 $29.85 $30.09 $30.09 153,761
2023-10-30 $29.12 $29.32 $28.59 $29.30 $29.30 111,296
2023-10-27 $30.50 $30.50 $29.97 $30.08 $30.08 72,288
2023-10-26 $30.42 $30.59 $30.24 $30.30 $30.30 103,325
2023-10-25 $30.35 $30.60 $29.82 $30.30 $30.30 68,500
2023-10-24 $30.95 $31.26 $30.86 $31.02 $31.02 113,100
2023-10-23 $30.61 $30.86 $30.43 $30.68 $30.68 93,848
2023-10-20 $31.59 $31.83 $31.41 $31.41 $31.41 79,245
2023-10-19 $31.72 $31.85 $31.56 $31.64 $31.64 165,504
2023-10-18 $30.86 $30.86 $30.58 $30.61 $30.61 113,296
2023-10-17 $31.05 $31.43 $31.00 $31.29 $31.29 206,288
2023-10-16 $31.20 $31.57 $31.14 $31.47 $31.47 61,136
2023-10-13 $31.48 $31.96 $31.47 $31.53 $31.53 95,105
2023-10-12 $32.69 $32.79 $31.83 $32.05 $32.05 136,598
2023-10-11 $33.30 $33.30 $32.84 $33.01 $33.01 66,669
2023-10-10 $33.24 $33.39 $33.16 $33.25 $33.25 96,976
2023-10-09 $32.72 $32.90 $32.57 $32.86 $32.86 50,283
2023-10-06 $32.68 $33.27 $32.63 $33.23 $33.23 70,675
2023-10-05 $32.72 $32.78 $32.43 $32.70 $32.70 54,783
2023-10-04 $32.65 $32.68 $32.28 $32.66 $32.66 43,687
2023-10-03 $32.42 $32.45 $32.22 $32.31 $32.31 50,930
2023-10-02 $32.57 $32.57 $32.25 $32.33 $32.33 55,451
2023-09-29 $33.77 $33.78 $33.31 $33.35 $33.35 38,616
2023-09-28 $32.84 $33.01 $32.81 $32.94 $32.94 78,641
2023-09-27 $33.19 $33.19 $32.53 $32.74 $32.74 45,147
2023-09-26 $33.41 $33.51 $33.36 $33.36 $33.36 50,053
2023-09-25 $33.44 $33.63 $33.31 $33.59 $33.59 67,402
2023-09-22 $34.28 $34.28 $33.81 $33.87 $33.87 52,761
2023-09-21 $34.24 $34.35 $34.04 $34.04 $34.04 36,354
2023-09-20 $34.29 $34.55 $34.16 $34.21 $34.21 42,332
2023-09-19 $34.09 $34.17 $33.47 $33.72 $33.72 58,472
2023-09-18 $34.78 $34.78 $34.33 $34.33 $34.33 43,216
2023-09-15 $35.44 $35.52 $35.17 $35.31 $35.31 50,433
2023-09-14 $34.91 $35.27 $34.87 $35.27 $35.27 33,956
2023-09-13 $34.13 $34.48 $34.12 $34.36 $34.36 22,524
2023-09-12 $34.34 $34.55 $33.90 $34.39 $34.39 47,185
2023-09-11 $35.33 $35.67 $35.30 $35.63 $35.63 63,966
2023-09-08 $36.03 $36.03 $35.24 $35.37 $35.37 31,694
2023-09-07 $35.89 $36.05 $35.70 $35.92 $35.92 49,888
2023-09-06 $36.27 $36.27 $35.95 $36.13 $36.13 67,616
2023-09-05 $36.71 $36.77 $36.40 $36.40 $36.40 66,389
2023-09-01 $36.32 $36.37 $35.99 $35.99 $35.99 47,125
2023-08-31 $36.28 $36.28 $35.99 $36.05 $36.05 25,622
2023-08-30 $36.35 $36.39 $36.19 $36.30 $36.30 28,257
2023-08-29 $35.34 $35.98 $35.34 $35.97 $35.97 34,421
2023-08-28 $35.14 $35.21 $35.04 $35.10 $35.10 46,258
2023-08-25 $34.77 $34.91 $34.49 $34.83 $34.83 25,103
2023-08-24 $35.06 $35.08 $34.76 $34.76 $34.76 261,107
2023-08-23 $34.83 $35.02 $34.83 $35.02 $35.02 49,669
2023-08-22 $34.50 $34.50 $34.16 $34.24 $34.24 63,660
2023-08-21 $34.63 $34.66 $34.39 $34.59 $34.59 105,308
2023-08-18 $34.47 $34.75 $34.47 $34.61 $34.61 101,437
2023-08-17 $34.99 $35.13 $34.78 $34.82 $34.82 83,596
2023-08-16 $35.03 $35.09 $34.73 $34.86 $34.86 55,012
2023-08-15 $35.39 $35.39 $35.06 $35.19 $35.19 60,697
2023-08-14 $35.29 $35.65 $35.29 $35.60 $35.60 49,348
2023-08-11 $35.76 $35.97 $35.72 $35.89 $35.89 218,838
2023-08-10 $36.47 $36.89 $36.12 $36.38 $36.38 170,263
2023-08-09 $35.81 $35.82 $35.63 $35.65 $35.65 58,230
2023-08-08 $35.23 $35.71 $35.23 $35.60 $35.60 77,239
2023-08-07 $35.45 $35.47 $35.20 $35.32 $35.32 33,326
2023-08-04 $35.69 $35.84 $35.43 $35.52 $35.52 34,932
2023-08-03 $35.83 $36.13 $35.67 $35.96 $35.96 56,028
2023-08-02 $34.67 $34.88 $34.66 $34.79 $34.79 42,893
2023-08-01 $35.21 $35.43 $34.99 $35.21 $35.21 28,581
2023-07-31 $35.56 $35.61 $35.17 $35.30 $35.30 46,006
2023-07-28 $35.36 $35.58 $35.33 $35.49 $35.49 69,193
2023-07-27 $35.47 $35.60 $35.08 $35.08 $35.08 260,947
2023-07-26 $34.61 $35.11 $34.57 $35.07 $35.07 20,038
2023-07-25 $33.93 $34.78 $33.93 $34.70 $34.70 184,535
2023-07-24 $34.83 $35.00 $34.80 $34.81 $34.81 64,418
2023-07-21 $33.31 $34.62 $33.31 $34.50 $34.50 47,925
2023-07-20 $33.73 $33.91 $33.60 $33.73 $33.73 28,651
2023-07-19 $33.59 $33.60 $33.37 $33.38 $33.38 33,455
2023-07-18 $33.35 $33.49 $33.28 $33.40 $33.40 46,585
2023-07-17 $33.53 $33.63 $33.44 $33.46 $33.46 44,640
2023-07-14 $33.59 $33.75 $33.50 $33.71 $33.71 239,975
2023-07-13 $33.45 $33.55 $33.21 $33.40 $33.40 104,253
2023-07-12 $33.28 $33.32 $33.14 $33.20 $33.20 54,341
2023-07-11 $32.40 $32.43 $32.28 $32.34 $32.34 70,766
2023-07-10 $32.01 $32.15 $32.00 $32.03 $32.03 119,648
2023-07-07 $32.00 $32.24 $31.89 $32.10 $32.10 69,489
2023-07-06 $31.98 $32.24 $31.97 $32.12 $32.12 59,751
2023-07-05 $32.10 $32.33 $32.09 $32.22 $32.22 56,242
2023-07-03 $32.74 $32.77 $32.43 $32.53 $32.53 33,474
2023-06-30 $33.03 $33.17 $32.74 $33.15 $33.15 65,471
2023-06-29 $32.30 $32.60 $32.23 $32.56 $32.56 24,176
2023-06-28 $32.71 $32.90 $32.55 $32.86 $32.86 36,627
2023-06-27 $32.65 $32.65 $32.24 $32.39 $32.39 80,150
2023-06-26 $33.46 $33.46 $33.24 $33.31 $33.31 118,054
2023-06-23 $33.27 $33.62 $33.25 $33.32 $33.32 52,810
2023-06-22 $33.66 $33.80 $33.48 $33.59 $33.59 50,562
2023-06-21 $33.14 $33.38 $33.02 $33.21 $33.21 58,084
2023-06-20 $33.59 $34.15 $33.52 $34.09 $34.09 186,523
2023-06-16 $36.82 $36.82 $36.32 $36.32 $36.32 36,453
2023-06-15 $35.56 $36.12 $35.52 $36.04 $36.04 38,233
2023-06-14 $36.67 $36.73 $36.35 $36.43 $36.43 25,201
2023-06-13 $36.61 $36.66 $36.41 $36.46 $36.46 26,937
2023-06-12 $36.54 $36.60 $36.42 $36.47 $36.47 33,419
2023-06-09 $36.43 $36.47 $36.24 $36.35 $36.35 24,335
2023-06-08 $36.24 $36.60 $36.24 $36.51 $36.51 29,538
2023-06-07 $36.56 $36.65 $36.22 $36.24 $36.24 26,442
2023-06-06 $36.73 $36.73 $36.42 $36.56 $36.56 36,898
2023-06-05 $35.87 $36.23 $35.81 $36.13 $36.13 51,605
2023-06-02 $35.89 $36.01 $35.80 $35.98 $35.98 32,653
2023-06-01 $35.22 $35.50 $35.10 $35.44 $35.44 51,551
2023-05-31 $34.99 $35.12 $34.66 $34.98 $34.98 47,370
2023-05-30 $35.47 $35.59 $35.17 $35.29 $35.29 37,592
2023-05-26 $35.20 $35.60 $35.20 $35.37 $35.37 59,145
2023-05-25 $35.29 $35.83 $35.28 $35.72 $35.72 24,222
2023-05-24 $35.64 $35.66 $35.28 $35.49 $35.49 259,469
2023-05-23 $35.98 $35.98 $35.66 $35.88 $35.88 108,841
2023-05-22 $35.78 $36.00 $35.78 $35.79 $35.79 28,758
2023-05-19 $35.81 $36.05 $35.74 $36.00 $36.00 21,675
2023-05-18 $34.77 $34.86 $34.54 $34.86 $34.86 26,397
2023-05-17 $34.84 $34.84 $34.43 $34.66 $34.66 24,227
2023-05-16 $35.16 $35.24 $35.12 $35.16 $35.16 20,288
2023-05-15 $35.67 $35.91 $35.63 $35.91 $35.91 27,984
2023-05-12 $35.61 $35.76 $35.55 $35.60 $35.60 32,509
2023-05-11 $36.20 $36.20 $35.97 $36.10 $36.10 35,758
2023-05-10 $35.54 $35.55 $35.24 $35.42 $35.42 44,179
2023-05-09 $35.45 $35.61 $35.39 $35.53 $35.53 22,450
2023-05-08 $35.75 $35.75 $35.43 $35.48 $35.48 18,603
2023-05-05 $35.90 $36.55 $35.90 $36.51 $36.51 16,069
2023-05-04 $36.44 $36.57 $36.36 $36.48 $36.48 19,420
2023-05-03 $36.25 $36.41 $36.10 $36.26 $36.26 24,559
2023-05-02 $35.11 $35.18 $34.93 $35.14 $35.14 33,241
2023-05-01 $35.48 $36.00 $35.30 $35.40 $34.93 21,832
2023-04-28 $35.10 $35.99 $35.10 $35.97 $35.49 23,307
2023-04-27 $35.26 $35.55 $35.21 $35.45 $34.98 29,226
2023-04-26 $35.83 $35.83 $35.37 $35.44 $34.97 35,023
2023-04-25 $35.65 $35.65 $35.13 $35.25 $34.78 35,244
2023-04-24 $36.48 $36.55 $36.37 $36.48 $36.00 28,424
2023-04-21 $36.02 $36.48 $36.00 $36.46 $35.97 24,382
2023-04-20 $35.13 $35.16 $34.94 $35.00 $34.54 63,179
2023-04-19 $35.61 $35.69 $35.57 $35.60 $35.13 19,350
2023-04-18 $36.04 $36.04 $35.59 $35.76 $35.29 44,947
2023-04-17 $36.33 $36.33 $35.86 $36.05 $35.57 74,878
2023-04-14 $36.28 $36.28 $36.05 $36.12 $35.64 28,190
2023-04-13 $36.43 $36.80 $36.43 $36.69 $36.20 27,294
2023-04-12 $35.39 $35.55 $35.18 $35.18 $34.71 36,533
2023-04-11 $37.82 $37.85 $37.70 $37.75 $37.25 24,757
2023-04-10 $37.20 $38.44 $37.20 $38.33 $37.82 25,406
2023-04-06 $38.29 $38.63 $38.22 $38.47 $37.96 15,786
2023-04-05 $37.94 $38.14 $37.93 $38.04 $37.54 27,977
2023-04-04 $37.18 $37.60 $37.18 $37.51 $37.01 28,624
2023-04-03 $36.42 $36.58 $36.23 $36.55 $36.07 31,439
2023-03-31 $37.54 $37.54 $37.18 $37.20 $36.71 22,015
2023-03-30 $37.44 $37.55 $37.34 $37.51 $37.01 35,381
2023-03-29 $36.84 $36.86 $36.57 $36.65 $36.16 24,207
2023-03-28 $36.91 $37.04 $36.61 $36.82 $36.33 33,512
2023-03-27 $37.71 $37.71 $37.27 $37.35 $36.86 45,249
2023-03-24 $36.27 $36.48 $35.87 $36.37 $35.89 43,600
2023-03-23 $35.89 $35.98 $35.34 $35.46 $34.99 48,880
2023-03-22 $35.64 $35.94 $35.44 $35.44 $34.97 40,595
2023-03-21 $36.05 $36.20 $35.93 $36.12 $35.64 35,106
2023-03-20 $35.11 $35.21 $34.94 $35.10 $34.64 64,509
2023-03-17 $35.00 $35.16 $34.71 $35.13 $35.13 32,728
2023-03-16 $35.37 $35.64 $34.96 $35.61 $35.61 44,631
2023-03-15 $34.71 $35.49 $34.43 $35.26 $35.26 29,116
2023-03-14 $36.43 $36.54 $36.22 $36.49 $36.49 37,978
2023-03-13 $36.28 $36.75 $36.28 $36.46 $36.46 25,086
2023-03-10 $36.77 $37.07 $36.54 $36.58 $36.58 26,974
2023-03-09 $36.77 $36.87 $36.43 $36.47 $36.47 30,654
2023-03-08 $37.15 $37.19 $36.81 $36.96 $36.96 36,386
2023-03-07 $38.10 $38.11 $37.28 $37.32 $37.32 27,011
2023-03-06 $38.02 $38.20 $38.00 $38.10 $38.10 24,890
2023-03-03 $38.02 $38.15 $37.81 $38.12 $38.12 19,667
2023-03-02 $37.58 $38.16 $37.52 $38.08 $38.08 24,307
2023-03-01 $37.93 $38.03 $37.63 $37.77 $37.77 35,439
2023-02-28 $38.12 $38.17 $37.86 $37.88 $37.88 40,661
2023-02-27 $39.07 $39.07 $38.72 $38.72 $38.72 26,285
2023-02-24 $38.82 $38.82 $38.28 $38.34 $38.34 25,779
2023-02-23 $39.40 $39.40 $38.93 $39.23 $39.23 22,895
2023-02-22 $39.05 $39.14 $38.79 $38.82 $38.82 20,443
2023-02-21 $39.32 $39.43 $38.91 $38.92 $38.92 35,685
2023-02-17 $38.85 $39.43 $38.85 $39.33 $39.33 22,158
2023-02-16 $39.23 $39.60 $39.16 $39.26 $39.26 13,895
2023-02-15 $40.00 $40.16 $39.76 $40.03 $40.03 20,798
2023-02-14 $40.34 $40.70 $40.30 $40.56 $40.56 13,183
2023-02-13 $39.88 $40.17 $39.82 $40.17 $40.17 98,385
2023-02-10 $39.18 $39.64 $39.17 $39.56 $39.56 114,676
2023-02-09 $40.10 $40.10 $39.32 $39.33 $39.33 48,041
2023-02-08 $39.72 $39.79 $39.56 $39.63 $39.63 32,092
2023-02-07 $39.05 $39.45 $38.84 $39.34 $39.34 46,467
2023-02-06 $39.85 $39.94 $39.40 $39.55 $39.55 58,674
2023-02-03 $40.12 $40.50 $39.88 $40.06 $40.06 28,728
2023-02-02 $40.31 $40.32 $39.86 $40.32 $40.32 43,608
2023-02-01 $40.46 $40.48 $39.62 $40.16 $40.16 81,610
2023-01-31 $41.46 $41.64 $41.39 $41.64 $41.64 21,704
2023-01-30 $41.97 $42.28 $41.83 $41.84 $41.84 23,174
2023-01-27 $41.18 $41.44 $41.18 $41.24 $41.24 34,234
2023-01-26 $42.50 $42.50 $41.74 $41.92 $41.92 28,656
2023-01-25 $41.33 $41.73 $41.33 $41.71 $41.71 26,922
2023-01-24 $41.28 $41.34 $41.07 $41.24 $41.24 32,077
2023-01-23 $41.79 $41.94 $41.73 $41.86 $41.86 54,622
2023-01-20 $40.65 $40.86 $40.48 $40.86 $40.86 722,517
2023-01-19 $40.63 $41.08 $40.45 $41.00 $41.00 663,950
2023-01-18 $42.35 $42.39 $41.10 $41.32 $41.32 409,205
2023-01-17 $42.84 $42.96 $42.39 $42.41 $42.41 218,125
2023-01-13 $42.37 $42.92 $42.37 $42.92 $42.92 50,997
2023-01-12 $42.27 $42.80 $41.70 $42.61 $42.61 47,747
2023-01-11 $43.13 $43.54 $43.07 $43.54 $43.54 36,754
2023-01-10 $41.09 $41.42 $41.09 $41.42 $41.42 60,223
2023-01-09 $41.13 $41.60 $41.09 $41.09 $41.09 83,296
2023-01-06 $39.26 $40.05 $38.84 $40.02 $40.02 44,490
2023-01-05 $39.18 $39.32 $38.68 $39.12 $39.12 26,652
2023-01-04 $40.06 $40.52 $40.06 $40.30 $40.30 78,574
2023-01-03 $38.63 $38.84 $38.54 $38.81 $38.81 45,703
2022-12-30 $38.60 $38.78 $38.39 $38.58 $38.58 27,205
2022-12-29 $39.02 $39.08 $38.78 $38.95 $38.95 19,592
2022-12-28 $38.50 $38.68 $38.25 $38.26 $38.26 24,542
2022-12-27 $38.63 $38.66 $38.24 $38.28 $38.28 24,132
2022-12-23 $37.92 $38.23 $37.83 $38.05 $38.05 36,820
2022-12-22 $37.91 $38.16 $37.55 $37.93 $37.93 87,403
2022-12-21 $37.66 $38.21 $37.66 $38.02 $38.02 41,950
2022-12-20 $37.64 $37.82 $37.49 $37.55 $37.55 40,077
2022-12-19 $37.96 $38.38 $37.73 $37.94 $37.94 49,523
2022-12-16 $38.18 $38.52 $38.13 $38.48 $38.48 70,146
2022-12-15 $39.40 $39.40 $38.50 $38.64 $38.64 31,578
2022-12-14 $40.28 $40.64 $40.06 $40.42 $40.42 47,157
2022-12-13 $40.14 $40.31 $39.39 $39.57 $39.57 70,131
2022-12-12 $38.18 $38.41 $38.18 $38.39 $38.39 55,215
2022-12-09 $37.75 $37.98 $37.58 $37.71 $37.71 58,502
2022-12-08 $36.47 $37.05 $36.34 $36.98 $36.98 42,847
2022-12-07 $36.57 $36.77 $36.31 $36.48 $36.48 43,429
2022-12-06 $36.51 $36.58 $36.13 $36.21 $36.21 44,960
2022-12-05 $37.11 $37.39 $36.93 $37.00 $37.00 51,733
2022-12-02 $36.88 $37.41 $36.81 $37.31 $37.31 47,604
2022-12-01 $37.38 $37.62 $36.91 $37.16 $37.16 43,136
2022-11-30 $35.98 $36.49 $35.69 $36.43 $36.43 130,470
2022-11-29 $35.73 $35.87 $35.54 $35.58 $35.58 43,465
2022-11-28 $36.60 $36.89 $36.20 $36.24 $36.24 33,152
2022-11-25 $36.31 $36.67 $36.31 $36.56 $36.56 25,028
2022-11-23 $35.31 $35.54 $35.28 $35.50 $35.50 36,812
2022-11-22 $35.49 $35.56 $35.21 $35.56 $35.56 81,514
2022-11-21 $35.62 $35.95 $35.58 $35.79 $35.79 79,734
2022-11-18 $36.65 $36.65 $36.28 $36.35 $36.35 45,040
2022-11-17 $36.23 $36.66 $36.12 $36.58 $36.58 54,403
2022-11-16 $37.88 $37.93 $37.37 $37.54 $37.54 28,400
2022-11-15 $37.94 $38.02 $36.81 $37.54 $37.54 112,655
2022-11-14 $37.90 $38.22 $37.64 $37.64 $37.64 64,587
2022-11-11 $35.87 $36.54 $35.81 $36.47 $36.47 63,515
2022-11-10 $35.57 $36.39 $35.39 $36.28 $36.28 88,513
2022-11-09 $34.16 $34.41 $33.93 $33.93 $33.93 70,480
2022-11-08 $33.43 $34.11 $33.43 $33.96 $33.96 92,208
2022-11-07 $32.78 $32.92 $32.59 $32.78 $32.78 111,394
2022-11-04 $32.34 $32.76 $32.04 $32.74 $32.74 94,116
2022-11-03 $31.69 $31.90 $31.56 $31.71 $31.71 137,857
2022-11-02 $32.86 $33.24 $32.33 $32.33 $32.33 115,363
2022-11-01 $32.82 $32.86 $32.11 $32.26 $32.26 107,517
2022-10-31 $32.94 $32.96 $32.48 $32.54 $32.54 100,928
2022-10-28 $33.32 $33.58 $33.28 $33.57 $33.57 75,817
2022-10-27 $33.90 $33.99 $33.56 $33.58 $33.58 60,944
2022-10-26 $34.00 $34.56 $34.00 $34.41 $34.41 42,196
2022-10-25 $32.53 $33.40 $32.53 $33.40 $33.40 112,246
2022-10-24 $31.99 $32.43 $31.94 $32.38 $32.38 58,153
2022-10-21 $30.98 $31.68 $30.93 $31.61 $31.61 43,747
2022-10-20 $31.78 $32.02 $31.41 $31.47 $31.47 63,625
2022-10-19 $32.21 $32.21 $31.31 $31.97 $31.97 39,605
2022-10-18 $33.93 $34.02 $33.61 $33.82 $33.82 81,900
2022-10-17 $33.22 $33.49 $33.22 $33.39 $33.39 82,071
2022-10-14 $33.40 $33.57 $32.65 $32.67 $32.67 64,508
2022-10-13 $30.83 $32.40 $30.83 $32.28 $32.28 109,998
2022-10-12 $31.83 $31.85 $31.61 $31.66 $31.66 81,257
2022-10-11 $31.92 $32.31 $31.61 $31.93 $31.93 90,459
2022-10-10 $32.42 $32.42 $31.79 $32.02 $32.02 70,176
2022-10-07 $32.92 $32.92 $32.40 $32.43 $32.43 65,159
2022-10-06 $33.24 $33.57 $33.16 $33.26 $33.26 34,122
2022-10-05 $34.21 $34.45 $33.94 $34.29 $34.29 43,845
2022-10-04 $34.31 $34.68 $34.31 $34.62 $34.62 146,807
2022-10-03 $32.63 $33.09 $32.53 $32.95 $32.95 127,431
2022-09-30 $32.07 $32.80 $32.07 $32.35 $32.35 109,520
2022-09-29 $31.82 $32.08 $31.73 $32.06 $32.06 225,880
2022-09-28 $31.17 $31.77 $31.07 $31.68 $31.68 169,409
2022-09-27 $30.53 $30.87 $30.16 $30.22 $30.22 426,284
2022-09-26 $30.70 $30.85 $30.30 $30.45 $30.45 160,037
2022-09-23 $31.34 $31.40 $30.60 $30.70 $30.70 162,735
2022-09-22 $32.17 $32.19 $31.80 $31.91 $31.91 135,928
2022-09-21 $32.81 $33.11 $32.50 $32.50 $32.50 48,756
2022-09-20 $33.19 $33.26 $32.80 $32.95 $32.95 101,943
2022-09-19 $33.30 $33.98 $33.30 $33.94 $33.94 74,383
2022-09-16 $33.09 $33.49 $33.09 $33.32 $33.32 68,816
2022-09-15 $34.73 $34.88 $34.43 $34.52 $34.52 67,769
2022-09-14 $34.42 $34.58 $34.09 $34.24 $34.24 52,104
2022-09-13 $35.20 $35.20 $34.22 $34.28 $34.28 58,408
2022-09-12 $35.59 $35.85 $35.59 $35.63 $35.63 80,343
2022-09-09 $34.90 $35.10 $34.85 $35.10 $35.10 37,821
2022-09-08 $33.47 $34.53 $33.30 $34.46 $34.46 127,745
2022-09-07 $33.95 $34.64 $33.95 $34.62 $34.62 94,662
2022-09-06 $34.19 $34.41 $33.93 $34.04 $34.04 157,968
2022-09-02 $34.19 $34.78 $33.62 $33.77 $33.77 87,510
2022-09-01 $34.78 $34.78 $33.43 $33.78 $33.78 79,087
2022-08-31 $34.75 $35.79 $34.31 $34.41 $34.41 96,215
2022-08-30 $34.79 $34.79 $34.17 $34.29 $34.29 64,139
2022-08-29 $34.32 $34.50 $34.14 $34.31 $34.31 113,801
2022-08-26 $35.53 $35.53 $34.40 $34.40 $34.40 41,290
2022-08-25 $35.68 $35.91 $35.60 $35.80 $35.80 44,233
2022-08-24 $35.60 $35.85 $35.49 $35.64 $35.64 39,189
2022-08-23 $35.31 $35.72 $35.18 $35.29 $35.29 52,922
2022-08-22 $36.00 $36.00 $35.57 $35.69 $35.69 84,352
2022-08-19 $36.79 $36.79 $36.39 $36.50 $36.50 32,316
2022-08-18 $37.10 $37.10 $36.61 $36.66 $36.66 42,504
2022-08-17 $37.31 $37.44 $37.09 $37.23 $37.23 29,720
2022-08-16 $37.49 $37.51 $37.23 $37.39 $37.39 53,262
2022-08-15 $38.00 $38.01 $37.80 $37.87 $37.87 34,274
2022-08-12 $37.82 $37.89 $37.64 $37.81 $37.81 33,606
2022-08-11 $38.66 $39.09 $38.44 $38.44 $38.44 42,450
2022-08-10 $38.21 $38.93 $38.13 $38.63 $38.63 85,023
2022-08-09 $37.48 $37.76 $37.39 $37.48 $37.48 36,879
2022-08-08 $38.06 $38.30 $37.77 $37.81 $37.81 38,442
2022-08-05 $37.30 $37.65 $37.21 $37.64 $37.64 67,072
2022-08-04 $37.76 $38.04 $37.61 $37.95 $37.95 20,077
2022-08-03 $37.38 $37.40 $36.98 $37.40 $37.40 56,371
2022-08-02 $37.23 $37.45 $36.97 $36.99 $36.99 50,249
2022-08-01 $38.28 $38.39 $37.78 $37.87 $37.87 63,379
2022-07-29 $37.78 $38.00 $37.62 $37.99 $37.99 41,366
2022-07-28 $37.24 $37.69 $37.14 $37.64 $37.64 45,921
2022-07-27 $36.73 $37.11 $36.44 $37.08 $37.08 36,651
2022-07-26 $36.38 $36.51 $36.20 $36.35 $36.35 42,976
2022-07-25 $36.74 $36.90 $36.36 $36.81 $36.81 70,674
2022-07-22 $36.59 $36.65 $36.07 $36.18 $36.18 28,591
2022-07-21 $36.75 $37.05 $36.59 $36.86 $36.86 50,888
2022-07-20 $34.52 $34.82 $34.41 $34.48 $34.48 52,665
2022-07-19 $34.04 $34.98 $34.04 $34.88 $34.88 68,876
2022-07-18 $34.40 $34.40 $33.30 $33.31 $33.31 75,467
2022-07-15 $34.48 $35.13 $34.43 $34.99 $34.99 71,041
2022-07-14 $34.24 $34.50 $33.87 $34.42 $34.42 74,939
2022-07-13 $34.56 $35.27 $34.56 $35.09 $35.09 131,137
2022-07-12 $35.42 $35.42 $34.98 $35.05 $35.05 61,147
2022-07-11 $35.53 $35.79 $35.31 $35.40 $35.40 50,527
2022-07-08 $35.04 $35.71 $35.04 $35.46 $35.46 49,990
2022-07-07 $34.84 $35.26 $34.72 $35.20 $35.20 62,215
2022-07-06 $34.86 $35.13 $34.80 $35.01 $35.01 93,180
2022-07-05 $34.34 $34.77 $34.23 $34.77 $34.77 91,649
2022-07-01 $34.01 $34.88 $33.98 $34.88 $34.88 56,799
2022-06-30 $33.22 $33.85 $33.09 $33.68 $33.68 62,754
2022-06-29 $33.69 $33.73 $33.38 $33.51 $33.51 68,866
2022-06-28 $34.79 $34.82 $34.17 $34.18 $34.18 77,734
2022-06-27 $35.07 $35.10 $34.82 $35.06 $35.06 76,106
2022-06-24 $34.77 $35.14 $34.75 $34.97 $34.97 50,437
2022-06-23 $32.71 $33.00 $32.39 $32.96 $32.96 62,386
2022-06-22 $32.66 $33.42 $32.54 $33.15 $33.15 72,232
2022-06-21 $33.54 $33.59 $33.32 $33.33 $33.33 145,030
2022-06-17 $33.07 $33.88 $32.95 $33.20 $33.20 65,716
2022-06-16 $34.25 $34.71 $34.03 $34.54 $34.54 93,315
2022-06-15 $34.07 $34.58 $33.83 $34.34 $34.34 99,630
2022-06-14 $34.37 $34.49 $33.85 $34.06 $34.06 81,725
2022-06-13 $35.11 $35.21 $34.82 $34.98 $34.98 80,020
2022-06-10 $35.72 $35.84 $35.23 $35.76 $35.76 74,281
2022-06-09 $37.25 $37.30 $36.57 $36.59 $36.59 54,228
2022-06-08 $37.54 $37.85 $37.34 $37.62 $37.62 34,683
2022-06-07 $36.95 $37.29 $36.88 $37.20 $37.20 298,410
2022-06-06 $37.63 $38.10 $37.38 $37.44 $37.44 66,463
2022-06-03 $37.41 $37.46 $36.91 $37.00 $37.00 142,640
2022-06-02 $37.31 $37.93 $37.17 $37.84 $37.84 843,231
2022-06-01 $37.34 $37.34 $36.64 $37.06 $37.06 315,222
2022-05-31 $37.31 $37.76 $37.06 $37.72 $37.72 328,976
2022-05-27 $38.15 $38.37 $38.07 $38.31 $38.31 50,857
2022-05-26 $37.19 $37.72 $37.19 $37.59 $37.59 42,659
2022-05-25 $37.31 $37.81 $37.31 $37.67 $37.67 44,992
2022-05-24 $37.99 $38.18 $37.38 $37.76 $37.76 49,488
2022-05-23 $37.04 $37.61 $37.04 $37.51 $37.51 65,067
2022-05-20 $36.55 $36.78 $36.12 $36.50 $36.50 133,816
2022-05-19 $34.87 $35.95 $34.87 $35.53 $35.53 94,903
2022-05-18 $34.44 $34.60 $34.01 $34.01 $34.01 62,404
2022-05-17 $34.45 $34.76 $34.40 $34.70 $34.70 73,877
2022-05-16 $33.47 $33.73 $33.30 $33.65 $33.65 90,839
2022-05-13 $33.02 $33.54 $33.02 $33.20 $33.20 127,916
2022-05-12 $33.35 $33.41 $33.00 $33.31 $33.31 84,452
2022-05-11 $35.23 $35.95 $35.01 $35.08 $35.08 61,332
2022-05-10 $35.03 $35.20 $34.70 $34.87 $34.87 115,309
2022-05-09 $34.59 $34.80 $34.29 $34.44 $34.44 78,688
2022-05-06 $34.88 $35.05 $34.53 $34.88 $34.88 95,129
2022-05-05 $36.29 $36.34 $35.40 $35.64 $35.64 68,418
2022-05-04 $35.77 $36.11 $35.25 $36.04 $36.04 97,309
2022-05-03 $36.11 $36.84 $36.11 $36.56 $36.56 93,984
2022-05-02 $36.32 $36.63 $35.49 $36.23 $36.23 116,337
2022-04-29 $37.51 $37.73 $37.03 $37.06 $37.06 62,211
2022-04-28 $36.36 $36.65 $36.15 $36.56 $36.56 72,443
2022-04-27 $36.05 $36.14 $35.49 $35.85 $35.85 73,520
2022-04-26 $37.13 $37.13 $36.03 $37.12 $37.12 70,382
2022-04-25 $36.68 $37.12 $36.56 $37.12 $37.12 70,382
2022-04-22 $38.49 $38.54 $37.71 $37.85 $37.44 49,330
2022-04-21 $39.47 $39.57 $38.92 $38.92 $38.50 54,232
2022-04-20 $38.92 $39.41 $38.92 $39.07 $38.65 41,548
2022-04-19 $39.08 $39.08 $38.56 $38.85 $38.43 52,457
2022-04-18 $40.00 $40.53 $39.66 $39.83 $39.39 72,861
2022-04-14 $40.38 $40.85 $40.17 $40.40 $39.97 28,964
2022-04-13 $40.28 $40.84 $40.23 $40.84 $40.40 36,778
2022-04-12 $40.32 $40.55 $39.52 $39.67 $39.24 58,223
2022-04-11 $40.59 $40.63 $40.07 $40.08 $39.65 101,520
2022-04-08 $40.40 $40.88 $40.11 $40.74 $40.30 65,079
2022-04-07 $42.70 $42.74 $41.95 $42.33 $41.87 50,049
2022-04-06 $41.55 $42.18 $41.30 $42.18 $41.72 68,017
2022-04-05 $41.48 $41.69 $41.28 $41.46 $41.01 56,596
2022-04-04 $41.70 $41.92 $41.09 $41.30 $40.85 71,013
2022-04-01 $41.62 $42.22 $41.58 $42.22 $41.76 49,010
2022-03-31 $42.78 $42.78 $41.81 $41.81 $41.36 47,322
2022-03-30 $42.55 $43.06 $42.55 $42.80 $42.34 44,919
2022-03-29 $43.30 $43.54 $42.64 $43.09 $42.62 50,437
2022-03-28 $40.59 $40.71 $40.23 $40.50 $40.06 48,719
2022-03-25 $40.04 $40.04 $39.46 $39.78 $39.35 45,736
2022-03-24 $39.97 $40.18 $39.86 $40.05 $39.62 33,086
2022-03-23 $39.97 $40.36 $39.70 $40.15 $39.72 45,424
2022-03-22 $40.44 $40.90 $40.39 $40.86 $40.42 41,547
2022-03-21 $41.32 $41.55 $40.94 $41.23 $40.78 52,155
2022-03-18 $41.20 $42.00 $41.14 $41.96 $41.51 45,156
2022-03-17 $41.34 $42.11 $41.32 $42.01 $41.56 60,915
2022-03-16 $40.97 $41.62 $40.83 $41.40 $40.95 43,419
2022-03-15 $39.83 $39.85 $39.06 $39.43 $39.00 91,046
2022-03-14 $38.67 $39.63 $38.62 $39.22 $38.80 93,236
2022-03-11 $38.50 $38.54 $37.59 $37.59 $37.18 68,315
2022-03-10 $38.08 $38.58 $37.69 $37.86 $37.45 65,663
2022-03-09 $38.48 $39.94 $38.30 $39.80 $39.37 116,289
2022-03-08 $35.34 $36.35 $34.66 $35.65 $35.26 164,649
2022-03-07 $37.82 $37.82 $36.09 $36.28 $35.89 85,407
2022-03-04 $38.93 $39.40 $38.31 $38.60 $38.18 534,826
2022-03-03 $40.01 $40.01 $38.89 $39.31 $38.88 374,539
2022-03-02 $38.61 $38.92 $38.41 $38.79 $38.37 70,662
2022-03-01 $39.26 $39.38 $38.36 $38.68 $38.26 90,055
2022-02-28 $39.80 $40.88 $39.28 $39.51 $39.08 103,855
2022-02-25 $39.99 $40.05 $39.63 $40.02 $39.59 131,535
2022-02-24 $37.78 $38.75 $37.23 $38.69 $38.27 84,797
2022-02-23 $40.13 $40.13 $39.64 $39.70 $39.27 77,880
2022-02-22 $39.93 $40.27 $39.85 $40.01 $39.58 77,323
2022-02-18 $40.55 $40.59 $40.06 $40.16 $39.73 54,690
2022-02-17 $41.34 $41.34 $40.89 $40.89 $40.45 56,550
2022-02-16 $41.27 $41.35 $40.94 $41.28 $40.83 35,880
2022-02-15 $41.07 $41.58 $40.96 $41.55 $41.10 105,105
2022-02-14 $40.08 $40.12 $39.61 $39.78 $39.35 51,207
2022-02-11 $41.71 $42.00 $40.78 $40.78 $40.34 43,462
2022-02-10 $41.88 $42.68 $41.80 $42.24 $41.78 49,532
2022-02-09 $43.22 $43.26 $42.96 $43.03 $42.56 41,862
2022-02-08 $42.11 $42.31 $41.74 $42.18 $41.72 33,083
2022-02-07 $43.25 $43.80 $43.23 $43.54 $43.07 61,706
2022-02-04 $43.83 $44.13 $43.68 $43.98 $43.50 56,179
2022-02-03 $44.11 $44.19 $43.81 $43.91 $43.44 39,472
2022-02-02 $44.94 $45.02 $44.82 $44.95 $44.46 28,780
2022-02-01 $44.29 $44.55 $43.92 $44.44 $43.96 53,324
2022-01-31 $43.32 $43.95 $43.32 $43.77 $43.30 57,167
2022-01-28 $42.35 $42.90 $42.04 $42.83 $42.37 46,259
2022-01-27 $41.67 $42.18 $41.67 $41.80 $41.35 69,013
2022-01-26 $42.62 $42.94 $42.33 $42.51 $42.05 98,196
2022-01-25 $42.63 $42.84 $42.36 $42.58 $42.12 97,987
2022-01-24 $43.23 $43.60 $42.82 $43.53 $43.06 72,448
2022-01-21 $44.02 $44.32 $43.67 $43.74 $43.27 69,236
2022-01-20 $44.02 $44.67 $43.85 $44.13 $43.65 61,439
2022-01-19 $43.18 $43.40 $43.05 $43.05 $42.58 67,019
2022-01-18 $43.09 $43.33 $42.94 $43.00 $42.53 90,067
2022-01-14 $44.50 $44.63 $43.45 $43.75 $43.28 192,052
2022-01-13 $45.91 $45.91 $44.81 $44.81 $44.33 43,319
2022-01-12 $46.23 $46.57 $46.22 $46.57 $46.07 41,701
2022-01-11 $45.69 $45.88 $45.43 $45.81 $45.31 48,916
2022-01-10 $45.03 $45.40 $44.68 $45.15 $44.66 42,640
2022-01-07 $47.12 $47.25 $46.84 $47.17 $46.66 28,322
2022-01-06 $47.23 $47.23 $46.67 $46.87 $46.36 48,676
2022-01-05 $49.24 $49.36 $48.17 $48.17 $47.65 40,724
2022-01-04 $49.82 $49.98 $49.44 $49.71 $49.17 31,944
2022-01-03 $51.13 $51.13 $50.00 $50.45 $49.90 17,920
2021-12-31 $50.90 $52.29 $50.90 $52.10 $51.54 29,467
2021-12-30 $51.70 $51.86 $51.50 $51.73 $51.17 20,516
2021-12-29 $51.87 $52.05 $51.83 $52.05 $51.48 25,563
2021-12-28 $52.18 $52.22 $51.87 $51.97 $51.41 15,661
2021-12-27 $51.77 $52.00 $51.63 $51.79 $51.23 25,974
2021-12-23 $51.14 $51.25 $50.96 $51.19 $50.64 49,827
2021-12-22 $51.26 $51.77 $51.18 $51.68 $51.12 52,764
2021-12-21 $51.07 $51.10 $50.78 $51.04 $50.48 57,408
2021-12-20 $50.13 $50.89 $50.13 $50.83 $50.28 37,729
2021-12-17 $49.91 $50.63 $49.35 $49.35 $48.82 61,471
2021-12-16 $50.81 $50.97 $50.67 $50.90 $50.35 27,212
2021-12-15 $50.60 $51.29 $50.60 $50.98 $50.43 25,447
2021-12-14 $50.20 $50.30 $49.81 $50.11 $49.57 36,191
2021-12-13 $51.00 $51.60 $51.00 $51.33 $50.77 24,342
2021-12-10 $50.94 $50.96 $50.66 $50.85 $50.30 36,260
2021-12-09 $51.07 $51.07 $50.63 $50.80 $50.25 25,936
2021-12-08 $49.92 $50.45 $49.66 $50.45 $49.90 30,260
2021-12-07 $49.65 $49.85 $49.43 $49.82 $49.28 36,314
2021-12-06 $49.11 $49.34 $48.80 $49.13 $48.60 28,236
2021-12-03 $49.36 $49.43 $48.15 $48.40 $47.88 27,792
2021-12-02 $48.36 $48.52 $47.90 $48.10 $47.58 46,214
2021-12-01 $48.84 $49.13 $48.78 $48.82 $48.29 37,751
2021-11-30 $50.35 $50.71 $49.36 $49.70 $49.16 38,450
2021-11-29 $48.76 $49.73 $48.76 $49.57 $49.03 32,289
2021-11-26 $51.04 $51.20 $50.20 $50.38 $49.84 23,469
2021-11-24 $48.16 $48.44 $48.16 $48.43 $47.91 20,133
2021-11-23 $48.12 $48.67 $48.12 $48.53 $48.00 32,503
2021-11-22 $50.14 $50.14 $49.73 $49.75 $49.21 40,842
2021-11-19 $50.39 $50.39 $49.86 $49.96 $49.42 34,322
2021-11-18 $50.00 $50.20 $49.77 $50.17 $49.63 28,535
2021-11-17 $49.35 $49.72 $49.35 $49.65 $49.11 27,505
2021-11-16 $48.70 $48.97 $48.65 $48.72 $48.19 36,602
2021-11-15 $49.57 $49.57 $49.09 $49.09 $48.56 23,983
2021-11-12 $48.85 $49.10 $48.44 $49.08 $48.55 23,348
2021-11-11 $47.04 $47.32 $46.96 $47.07 $46.56 30,937
2021-11-10 $47.71 $47.76 $47.29 $47.29 $46.78 17,369
2021-11-09 $48.42 $48.42 $48.16 $48.38 $47.86 32,532
2021-11-08 $48.14 $48.46 $48.14 $48.38 $47.86 27,745
2021-11-05 $46.93 $47.80 $46.69 $46.95 $46.44 31,208
2021-11-04 $49.99 $50.26 $49.94 $50.23 $49.69 17,553
2021-11-03 $49.20 $50.75 $48.96 $50.68 $50.13 62,344
2021-11-02 $48.34 $48.67 $48.34 $48.40 $47.88 24,391
2021-11-01 $48.13 $48.34 $48.07 $48.30 $47.78 23,401
2021-10-29 $47.48 $47.52 $47.16 $47.39 $46.88 34,233
2021-10-28 $47.68 $48.05 $47.68 $48.04 $47.52 22,522
2021-10-27 $47.63 $47.63 $46.89 $46.96 $46.45 22,356
2021-10-26 $46.98 $47.11 $46.93 $47.05 $46.54 20,122
2021-10-25 $47.32 $47.32 $47.11 $47.31 $46.80 31,051
2021-10-22 $47.41 $47.46 $47.06 $47.33 $46.81 19,956
2021-10-21 $46.88 $47.43 $46.88 $47.36 $46.84 19,090
2021-10-20 $46.44 $46.60 $46.10 $46.24 $45.74 24,919
2021-10-19 $45.15 $45.48 $45.15 $45.39 $44.90 29,848
2021-10-18 $44.46 $44.93 $44.46 $44.90 $44.41 17,746
2021-10-15 $44.54 $44.73 $44.33 $44.66 $44.18 53,378
2021-10-14 $44.36 $44.71 $44.31 $44.70 $44.21 24,964
2021-10-13 $44.76 $44.76 $44.40 $44.51 $44.03 22,557
2021-10-12 $43.57 $43.57 $43.28 $43.36 $42.89 20,860
2021-10-11 $42.40 $42.69 $42.40 $42.41 $41.95 17,033
2021-10-08 $43.31 $43.38 $43.06 $43.18 $42.71 18,867
2021-10-07 $42.94 $43.79 $42.87 $43.19 $42.72 40,777
2021-10-06 $42.95 $43.39 $42.85 $43.38 $42.91 19,823
2021-10-05 $43.06 $43.36 $42.95 $43.30 $42.83 37,558
2021-10-04 $43.18 $43.18 $42.40 $42.73 $42.27 30,005
2021-10-01 $42.81 $42.81 $42.22 $42.65 $42.19 36,026
2021-09-30 $43.35 $43.57 $43.05 $43.47 $43.00 30,082
2021-09-29 $43.38 $43.38 $42.95 $43.00 $42.53 24,662
2021-09-28 $43.46 $43.46 $42.93 $43.02 $42.55 41,808
2021-09-27 $44.60 $44.60 $44.12 $44.28 $43.80 39,420
2021-09-24 $45.52 $45.71 $45.33 $45.63 $45.14 21,969
2021-09-23 $46.71 $47.00 $46.43 $46.57 $46.07 26,631
2021-09-22 $46.10 $46.61 $45.90 $46.15 $45.65 85,401
2021-09-21 $46.95 $47.45 $46.92 $47.17 $46.66 38,135
2021-09-20 $44.96 $46.05 $44.96 $45.70 $45.20 73,386
2021-09-17 $46.58 $46.58 $45.93 $46.13 $45.63 21,501
2021-09-16 $46.07 $46.41 $45.99 $46.38 $45.88 33,685
2021-09-15 $46.95 $46.96 $46.56 $46.83 $46.32 26,843
2021-09-14 $46.70 $47.69 $46.64 $47.02 $46.51 30,598
2021-09-13 $48.87 $48.87 $47.63 $47.79 $47.27 22,072
2021-09-10 $48.39 $48.88 $47.98 $47.98 $47.46 112,503
2021-09-09 $48.32 $48.93 $47.99 $48.85 $48.32 160,449
2021-09-08 $47.41 $47.51 $47.22 $47.39 $46.88 19,286
2021-09-07 $47.99 $48.02 $47.58 $47.84 $47.32 14,949
2021-09-03 $48.56 $49.05 $48.32 $49.03 $48.50 18,500
2021-09-02 $48.94 $49.08 $48.83 $48.97 $48.44 34,957
2021-09-01 $48.07 $48.27 $47.93 $48.18 $47.66 41,705
2021-08-31 $48.09 $48.29 $47.46 $47.60 $47.09 25,877
2021-08-30 $47.43 $47.86 $47.39 $47.86 $47.34 18,483
2021-08-27 $47.12 $47.29 $46.55 $47.00 $46.49 14,992
2021-08-26 $46.84 $47.15 $46.72 $46.91 $46.40 16,307
2021-08-25 $46.91 $47.26 $46.87 $47.24 $46.73 19,040
2021-08-24 $47.66 $47.80 $47.10 $47.33 $46.82 20,565
2021-08-23 $48.30 $48.30 $47.43 $47.77 $47.25 62,649
2021-08-20 $47.71 $48.55 $47.71 $48.53 $48.01 21,953
2021-08-19 $46.92 $48.10 $46.91 $47.36 $46.85 25,570
2021-08-18 $47.55 $47.55 $46.67 $46.91 $46.40 29,918
2021-08-17 $46.65 $46.78 $46.34 $46.44 $45.94 26,333
2021-08-16 $46.40 $46.64 $46.07 $46.38 $45.88 51,609
2021-08-13 $45.53 $46.07 $45.53 $45.87 $45.37 36,853
2021-08-12 $44.55 $45.05 $44.55 $45.05 $44.56 12,548
2021-08-11 $44.22 $44.29 $44.08 $44.13 $43.65 12,791
2021-08-10 $44.32 $44.50 $43.60 $43.62 $43.15 74,213
2021-08-09 $43.51 $43.84 $43.03 $43.84 $43.37 43,577
2021-08-06 $42.94 $42.94 $42.39 $42.47 $42.01 26,547
2021-08-05 $44.21 $44.65 $44.21 $44.64 $44.16 31,236
2021-08-04 $42.02 $42.04 $41.67 $41.67 $41.22 18,854
2021-08-03 $41.49 $41.75 $41.31 $41.52 $41.07 56,638
2021-08-02 $41.20 $41.83 $41.19 $41.40 $40.95 23,448
2021-07-30 $41.11 $41.43 $40.96 $41.02 $40.58 15,081
2021-07-29 $41.20 $41.20 $40.90 $41.01 $40.57 14,920
2021-07-28 $40.94 $41.19 $40.55 $41.06 $40.62 13,113
2021-07-27 $40.81 $41.90 $40.64 $40.78 $40.34 25,311
2021-07-26 $40.79 $41.00 $40.46 $40.57 $40.13 18,004
2021-07-23 $40.87 $41.06 $40.78 $41.00 $40.55 23,983
2021-07-22 $40.30 $40.30 $39.93 $39.93 $39.50 45,821
2021-07-21 $39.68 $40.57 $39.45 $39.64 $39.21 31,625
2021-07-20 $39.71 $39.98 $39.45 $39.77 $39.34 19,510
2021-07-19 $39.96 $40.12 $39.82 $40.01 $39.58 28,856
2021-07-16 $40.46 $40.46 $40.24 $40.25 $39.81 18,423
2021-07-15 $40.40 $40.54 $40.39 $40.52 $40.08 14,852
2021-07-14 $40.34 $40.69 $40.34 $40.59 $40.15 32,802
2021-07-13 $40.39 $40.64 $40.34 $40.34 $39.90 17,758
2021-07-12 $40.54 $41.50 $40.25 $40.32 $39.88 23,662
2021-07-09 $40.23 $40.73 $40.16 $40.32 $39.88 42,497
2021-07-08 $40.25 $40.29 $40.00 $40.00 $39.57 24,743
2021-07-07 $39.76 $40.00 $39.76 $39.91 $39.48 26,829
2021-07-06 $39.45 $39.45 $39.06 $39.22 $38.80 20,836
2021-07-02 $38.56 $38.80 $38.56 $38.71 $38.29 17,556
2021-07-01 $38.65 $38.81 $38.55 $38.62 $38.20 10,907
2021-06-30 $38.46 $38.80 $38.29 $38.39 $37.97 28,870
2021-06-29 $38.38 $38.42 $38.24 $38.30 $37.89 13,688
2021-06-28 $38.33 $38.95 $38.00 $38.14 $37.73 148,630
2021-06-25 $38.40 $38.40 $37.81 $37.90 $37.49 151,316
2021-06-24 $37.98 $38.22 $37.63 $37.66 $37.25 26,853
2021-06-23 $37.95 $37.95 $37.09 $37.14 $36.73 47,804
2021-06-22 $37.61 $37.82 $37.37 $37.53 $37.13 79,031
2021-06-21 $36.51 $37.05 $36.40 $36.69 $36.29 22,516
2021-06-18 $36.29 $36.57 $36.12 $36.22 $35.82 19,094
2021-06-17 $36.56 $36.70 $36.32 $36.70 $36.30 19,870
2021-06-16 $37.04 $37.05 $36.36 $36.42 $36.03 153,025
2021-06-15 $37.53 $38.35 $37.23 $37.40 $37.00 98,733
2021-06-14 $37.50 $37.54 $37.37 $37.54 $37.13 23,588
2021-06-11 $37.95 $37.95 $37.48 $37.59 $37.18 24,825
2021-06-10 $37.58 $38.03 $37.58 $38.02 $37.61 41,002
2021-06-09 $37.36 $37.94 $37.32 $37.75 $37.34 38,209
2021-06-08 $37.26 $37.39 $36.72 $36.72 $36.32 34,454
2021-06-07 $35.75 $36.20 $35.74 $36.20 $35.81 33,986
2021-06-04 $35.45 $35.71 $35.45 $35.61 $35.22 14,217
2021-06-03 $35.10 $35.23 $34.71 $34.88 $34.50 22,128
2021-06-02 $35.24 $35.31 $35.03 $35.11 $34.73 19,458
2021-06-01 $36.43 $36.47 $35.81 $35.87 $35.48 39,675
2021-05-28 $35.75 $36.10 $35.75 $35.93 $35.54 23,681
2021-05-27 $35.58 $35.61 $35.32 $35.32 $34.94 51,010
2021-05-26 $36.07 $36.19 $35.87 $36.01 $35.62 38,546
2021-05-25 $36.15 $36.32 $36.03 $36.21 $35.82 38,744
2021-05-24 $35.30 $36.06 $35.30 $35.95 $35.56 12,290
2021-05-21 $36.00 $36.00 $35.71 $35.76 $35.37 13,340
2021-05-20 $35.54 $35.93 $35.54 $35.83 $35.44 20,911
2021-05-19 $34.72 $35.00 $34.62 $34.89 $34.51 16,831
2021-05-18 $34.60 $34.66 $34.52 $34.62 $34.25 18,885
2021-05-17 $34.44 $34.53 $34.32 $34.36 $33.99 27,597
2021-05-14 $33.63 $34.22 $33.63 $34.21 $33.84 42,808
2021-05-13 $33.17 $33.55 $33.17 $33.49 $33.13 37,261
2021-05-12 $32.77 $33.16 $32.71 $32.79 $32.44 35,163
2021-05-11 $33.36 $34.37 $33.36 $33.84 $33.47 31,313
2021-05-10 $34.52 $34.63 $34.33 $34.39 $34.01 32,887
2021-05-07 $34.55 $34.79 $34.42 $34.77 $34.39 17,062
2021-05-06 $33.93 $34.30 $33.90 $34.30 $33.93 313,631
2021-05-05 $34.10 $34.60 $33.90 $34.23 $33.86 638,349
2021-05-04 $34.10 $34.91 $33.31 $34.05 $33.68 36,365
2021-05-03 $35.26 $35.47 $35.26 $35.36 $34.98 21,826
2021-04-30 $35.45 $35.58 $35.08 $35.21 $34.83 18,957
2021-04-29 $35.37 $35.41 $35.16 $35.32 $34.94 22,934
2021-04-28 $35.20 $35.35 $35.08 $35.17 $34.79 24,728
2021-04-27 $34.95 $35.18 $34.92 $35.10 $34.72 25,487
2021-04-26 $35.99 $35.99 $34.41 $34.62 $34.25 23,446
2021-04-23 $34.38 $34.96 $34.38 $34.82 $34.11 12,532
2021-04-22 $34.73 $34.82 $34.58 $34.82 $34.11 22,389
2021-04-21 $34.98 $35.20 $34.78 $35.07 $34.35 21,728
2021-04-20 $35.16 $35.27 $34.98 $35.05 $34.34 20,071
2021-04-19 $35.50 $35.52 $35.41 $35.52 $34.80 15,921
2021-04-16 $35.53 $35.76 $35.53 $35.76 $35.03 17,133
2021-04-15 $35.20 $35.48 $35.20 $35.36 $34.64 17,704
2021-04-14 $35.31 $35.44 $35.27 $35.33 $34.61 19,526
2021-04-13 $35.20 $35.38 $35.14 $35.26 $34.55 22,705
2021-04-12 $35.11 $35.11 $34.83 $34.83 $34.12 22,375
2021-04-09 $34.95 $35.33 $34.94 $35.31 $34.59 222,272
2021-04-08 $34.70 $34.94 $34.70 $34.81 $34.10 14,425
2021-04-07 $34.40 $34.55 $34.30 $34.34 $33.64 34,538
2021-04-06 $34.50 $34.72 $34.41 $34.58 $33.88 25,281
2021-04-05 $34.60 $34.60 $34.35 $34.54 $33.84 30,217
2021-04-01 $34.22 $34.31 $34.11 $34.23 $33.53 26,483
2021-03-31 $34.45 $34.45 $34.15 $34.15 $33.46 18,963
2021-03-30 $34.21 $34.26 $34.06 $34.16 $33.46 28,839
2021-03-29 $34.32 $34.45 $34.32 $34.39 $33.69 31,444
2021-03-26 $34.40 $34.44 $34.23 $34.39 $33.69 32,065
2021-03-25 $33.96 $34.24 $33.94 $34.17 $33.48 30,331
2021-03-24 $33.68 $34.08 $33.59 $33.98 $33.29 35,449
2021-03-23 $33.88 $34.37 $33.83 $34.05 $33.35 29,086
2021-03-22 $33.29 $33.75 $33.29 $33.66 $32.98 33,837
2021-03-19 $32.68 $33.07 $32.66 $32.85 $32.18 34,636
2021-03-18 $32.89 $33.20 $32.84 $32.98 $32.31 21,514
2021-03-17 $32.40 $32.40 $31.94 $32.19 $31.54 28,743
2021-03-16 $32.51 $32.76 $32.51 $32.67 $32.01 40,489
2021-03-15 $31.92 $32.11 $31.84 $31.90 $31.25 61,837
2021-03-12 $31.58 $31.83 $31.48 $31.75 $31.11 188,089
2021-03-11 $32.20 $32.20 $31.54 $31.97 $31.32 368,778
2021-03-10 $31.71 $31.81 $31.41 $31.55 $30.91 413,062
2021-03-09 $31.91 $32.04 $31.75 $31.75 $31.11 250,884
2021-03-08 $30.42 $31.06 $30.42 $30.68 $30.06 263,277
2021-03-05 $31.36 $31.36 $30.86 $31.05 $30.42 156,924
2021-03-04 $32.41 $32.49 $31.59 $31.80 $31.16 36,782
2021-03-03 $32.09 $32.10 $31.76 $31.96 $31.31 49,729
2021-03-02 $32.80 $32.80 $32.46 $32.71 $32.05 114,335
2021-03-01 $32.91 $32.97 $32.76 $32.88 $32.21 169,671
2021-02-26 $33.21 $33.22 $32.48 $33.16 $32.49 32,611
2021-02-25 $33.29 $33.50 $33.03 $33.32 $32.64 24,998
2021-02-24 $33.12 $33.32 $32.95 $33.32 $32.64 24,998
2021-02-23 $33.01 $33.01 $32.73 $32.85 $32.19 34,395
2021-02-22 $33.49 $33.74 $33.29 $33.69 $33.01 41,055
2021-02-19 $33.84 $33.84 $33.54 $33.54 $32.86 26,019
2021-02-18 $33.82 $33.86 $33.50 $33.63 $32.95 65,082
2021-02-17 $33.91 $33.99 $33.76 $33.88 $33.19 60,543
2021-02-16 $34.56 $34.57 $34.14 $34.21 $33.51 29,278
2021-02-12 $34.29 $34.63 $34.29 $34.60 $33.89 36,505
2021-02-11 $34.33 $34.33 $34.14 $34.21 $33.52 33,348
2021-02-10 $34.38 $34.41 $33.94 $34.04 $33.35 302,816
2021-02-09 $34.32 $34.57 $34.04 $34.04 $33.35 302,816
2021-02-08 $34.42 $34.42 $34.07 $34.08 $33.39 45,555
2021-02-05 $34.00 $34.01 $33.81 $33.94 $33.25 39,095
2021-02-04 $33.81 $34.09 $33.75 $33.94 $33.25 34,511
2021-02-03 $34.16 $34.20 $33.93 $34.12 $33.43 83,178
2021-02-02 $34.28 $34.43 $34.04 $34.26 $33.57 20,215
2021-02-01 $33.99 $34.01 $33.61 $33.69 $33.00 45,544
2021-01-29 $33.73 $33.85 $33.30 $33.43 $32.75 25,721
2021-01-28 $33.56 $33.97 $33.56 $33.88 $33.19 37,946
2021-01-27 $33.40 $33.60 $33.14 $33.28 $32.61 30,915
2021-01-26 $35.01 $35.11 $34.74 $34.74 $34.04 34,970
2021-01-25 $34.50 $34.78 $34.40 $34.76 $34.06 32,419
2021-01-22 $33.92 $34.40 $33.92 $34.36 $33.66 36,233
2021-01-21 $34.25 $34.49 $34.19 $34.38 $33.68 31,094
2021-01-20 $34.92 $34.92 $34.39 $34.54 $33.84 28,672
2021-01-19 $36.12 $36.16 $35.98 $36.05 $35.32 32,461
2021-01-15 $36.06 $36.11 $35.74 $35.93 $35.20 26,862
2021-01-14 $35.94 $36.50 $35.94 $36.29 $35.55 28,374
2021-01-13 $35.57 $35.83 $35.57 $35.75 $35.03 23,431
2021-01-12 $35.35 $35.71 $35.35 $35.60 $34.88 30,594
2021-01-11 $34.82 $35.27 $34.82 $35.22 $34.51 44,390
2021-01-08 $35.13 $35.24 $34.68 $34.80 $34.09 32,432
2021-01-07 $35.10 $35.57 $35.10 $35.25 $34.53 39,695
2021-01-06 $34.66 $35.19 $34.66 $35.10 $34.39 81,452
2021-01-05 $35.39 $35.39 $34.90 $35.13 $34.42 263,914
2021-01-04 $35.19 $35.41 $35.08 $35.23 $34.51 27,242
2020-12-31 $34.13 $34.43 $34.13 $34.37 $33.67 33,183
2020-12-30 $34.53 $34.53 $34.36 $34.37 $33.67 13,371
2020-12-29 $33.92 $33.97 $33.72 $33.86 $33.17 22,590
2020-12-28 $33.76 $33.84 $33.53 $33.58 $32.90 25,668
2020-12-24 $33.30 $33.47 $33.17 $33.27 $32.59 14,464
2020-12-23 $33.39 $33.46 $33.16 $33.24 $32.57 25,835
2020-12-22 $33.37 $33.42 $33.08 $33.18 $32.51 23,073
2020-12-21 $33.00 $33.45 $32.81 $33.30 $32.62 30,394
2020-12-18 $34.08 $34.08 $33.41 $33.76 $33.08 30,542
2020-12-17 $33.97 $34.34 $33.95 $34.34 $33.64 37,446
2020-12-16 $33.37 $33.52 $33.31 $33.36 $32.68 31,114
2020-12-15 $32.85 $32.85 $32.66 $32.81 $32.14 32,468
2020-12-14 $32.91 $33.26 $32.87 $33.02 $32.35 58,525
2020-12-11 $32.42 $32.50 $32.23 $32.34 $31.68 15,751
2020-12-10 $32.48 $32.89 $32.48 $32.77 $32.11 20,290
2020-12-09 $33.15 $33.17 $32.72 $32.91 $32.24 15,949
2020-12-08 $33.02 $33.34 $33.01 $33.15 $32.48 29,446
2020-12-07 $32.96 $33.10 $32.79 $32.87 $32.21 27,929
2020-12-04 $33.18 $33.28 $33.12 $33.28 $32.61 52,445
2020-12-03 $33.52 $33.67 $33.29 $33.40 $32.72 33,868
2020-12-02 $32.70 $32.82 $32.67 $32.67 $32.01 12,829
2020-12-01 $31.90 $32.52 $31.90 $32.40 $31.74 28,796
2020-11-30 $32.29 $32.35 $31.98 $32.00 $31.35 20,497
2020-11-27 $31.76 $32.00 $31.48 $31.94 $31.29 26,038
2020-11-25 $31.04 $31.18 $30.86 $30.88 $30.25 52,737
2020-11-24 $31.26 $31.32 $31.05 $31.32 $30.68 2,451,148
2020-11-23 $31.11 $31.11 $30.70 $30.80 $30.17 48,228
2020-11-20 $30.85 $30.90 $30.75 $30.78 $30.16 19,664
2020-11-19 $30.18 $30.70 $30.15 $30.56 $29.94 24,172
2020-11-18 $30.50 $30.78 $30.33 $30.36 $29.74 27,532
2020-11-17 $31.18 $31.22 $30.99 $31.10 $30.47 25,135
2020-11-16 $31.17 $31.47 $31.15 $31.16 $30.53 27,142
2020-11-13 $31.08 $31.24 $30.97 $31.24 $30.61 17,837
2020-11-12 $30.89 $30.95 $30.63 $30.81 $30.19 16,422
2020-11-11 $31.17 $31.17 $30.79 $30.97 $30.34 78,019
2020-11-10 $30.22 $30.61 $30.07 $30.61 $29.99 40,682
2020-11-09 $31.65 $31.70 $31.26 $31.39 $30.75 53,346
2020-11-06 $32.54 $32.55 $32.27 $32.41 $31.75 130,151
2020-11-05 $32.46 $32.52 $32.07 $32.22 $31.57 16,187
2020-11-04 $31.68 $32.08 $31.43 $31.70 $31.06 36,570
2020-11-03 $30.62 $31.31 $30.62 $31.26 $30.63 68,458
2020-11-02 $30.45 $30.45 $29.98 $30.22 $29.61 52,654
2020-10-30 $30.15 $30.38 $29.47 $29.62 $29.02 188,091
2020-10-29 $31.73 $31.75 $30.91 $31.14 $30.51 108,250
2020-10-28 $31.55 $31.75 $31.28 $31.51 $30.87 41,277
2020-10-27 $31.46 $32.00 $31.32 $31.84 $31.19 44,234
2020-10-26 $30.98 $31.05 $30.81 $30.93 $30.30 290,553
2020-10-23 $31.32 $31.37 $30.86 $31.11 $30.48 630,669
2020-10-22 $30.04 $30.39 $30.02 $30.37 $29.75 477,773
2020-10-21 $29.48 $29.77 $29.38 $29.61 $29.01 145,570
2020-10-20 $29.44 $29.62 $29.41 $29.42 $28.82 34,702
2020-10-19 $29.43 $29.48 $28.92 $29.02 $28.43 38,238
2020-10-16 $29.23 $29.50 $29.23 $29.26 $28.67 29,747
2020-10-15 $29.00 $29.16 $28.87 $29.03 $28.44 29,438
2020-10-14 $30.27 $30.27 $29.99 $30.04 $29.43 18,583
2020-10-13 $30.72 $30.72 $30.44 $30.69 $30.07 26,318
2020-10-12 $30.86 $30.95 $30.81 $30.92 $30.29 20,382
2020-10-09 $30.77 $31.00 $30.75 $30.90 $30.27 13,814
2020-10-08 $30.59 $30.75 $30.55 $30.67 $30.05 18,359
2020-10-07 $30.31 $30.50 $30.25 $30.36 $29.74 23,376
2020-10-06 $30.23 $30.35 $29.95 $29.97 $29.36 24,465
2020-10-05 $30.00 $30.32 $30.00 $30.32 $29.71 20,472
2020-10-02 $29.76 $29.87 $29.52 $29.82 $29.22 39,310
2020-10-01 $29.58 $29.64 $29.44 $29.55 $28.95 44,774
2020-09-30 $29.16 $29.36 $29.15 $29.32 $28.73 29,889
2020-09-29 $29.42 $29.50 $29.24 $29.40 $28.80 22,820
2020-09-28 $29.21 $29.23 $29.04 $29.11 $28.52 21,189
2020-09-25 $28.59 $29.07 $28.59 $29.07 $28.48 31,753
2020-09-24 $28.81 $29.06 $28.66 $28.88 $28.29 25,409
2020-09-23 $29.11 $29.29 $28.90 $28.91 $28.32 33,862
2020-09-22 $29.15 $29.20 $28.92 $29.20 $28.61 22,846
2020-09-21 $29.54 $29.54 $28.96 $29.40 $28.80 71,299
2020-09-18 $29.88 $30.25 $29.85 $30.11 $29.50 300,144
2020-09-17 $29.25 $29.61 $29.22 $29.61 $29.01 43,406
2020-09-16 $29.29 $29.40 $29.17 $29.20 $28.61 18,032
2020-09-15 $29.35 $29.35 $28.93 $28.95 $28.36 18,178
2020-09-14 $29.05 $29.31 $29.05 $29.17 $28.58 15,628
2020-09-11 $28.62 $28.97 $28.59 $28.86 $28.27 13,070
2020-09-10 $28.78 $28.84 $28.21 $28.24 $27.67 28,001
2020-09-09 $28.32 $28.61 $28.31 $28.44 $27.86 33,153
2020-09-08 $27.63 $28.05 $27.51 $27.67 $27.11 68,500
2020-09-04 $27.53 $27.64 $27.21 $27.55 $26.99 196,599
2020-09-03 $27.93 $28.00 $27.16 $27.23 $26.68 838,080
2020-09-02 $27.67 $28.19 $27.67 $28.19 $27.62 78,605
2020-09-01 $27.55 $27.55 $27.22 $27.36 $26.81 754,796
2020-08-31 $27.05 $27.26 $26.84 $27.18 $26.63 128,505
2020-08-28 $26.89 $26.98 $26.76 $26.97 $26.42 20,279
2020-08-27 $27.06 $27.11 $26.77 $26.82 $26.28 19,466
2020-08-26 $27.01 $27.20 $26.98 $27.15 $26.60 16,079
2020-08-25 $27.35 $27.35 $27.00 $27.19 $26.64 28,849
2020-08-24 $27.27 $27.30 $26.82 $26.83 $26.29 32,474
2020-08-21 $26.26 $26.44 $26.20 $26.34 $25.81 14,070
2020-08-20 $26.70 $26.89 $26.64 $26.81 $26.27 18,011
2020-08-19 $27.27 $27.28 $26.95 $26.95 $26.40 25,467
2020-08-18 $27.40 $27.40 $27.15 $27.23 $26.68 13,745
2020-08-17 $27.22 $27.23 $27.12 $27.14 $26.59 20,968
2020-08-14 $27.03 $27.06 $26.86 $26.87 $26.33 27,277
2020-08-13 $27.20 $27.41 $27.18 $27.28 $26.73 30,190
2020-08-12 $26.82 $27.35 $26.80 $27.32 $26.77 14,183
2020-08-11 $26.65 $26.72 $26.40 $26.40 $25.86 33,051
2020-08-10 $26.75 $26.77 $26.32 $26.38 $25.85 17,104
2020-08-07 $26.61 $26.89 $26.60 $26.72 $26.18 17,602
2020-08-06 $26.61 $26.96 $26.40 $26.85 $26.31 48,622
2020-08-05 $26.46 $26.57 $26.33 $26.33 $25.80 81,314
2020-08-04 $25.89 $25.98 $25.75 $25.93 $25.40 164,942
2020-08-03 $26.15 $26.33 $26.15 $26.21 $25.68 124,019
2020-07-31 $25.80 $25.89 $25.19 $25.28 $24.77 45,409
2020-07-30 $25.50 $25.85 $25.33 $25.77 $25.25 43,388
2020-07-29 $26.48 $26.48 $26.18 $26.35 $25.82 17,471
2020-07-28 $26.15 $26.40 $26.12 $26.27 $25.74 19,641
2020-07-27 $25.96 $26.19 $25.94 $26.09 $25.56 58,666
2020-07-24 $25.97 $26.21 $25.88 $25.98 $25.45 125,079
2020-07-23 $26.08 $26.21 $25.88 $25.88 $25.36 28,678
2020-07-22 $26.14 $26.18 $25.87 $26.13 $25.60 26,718
2020-07-21 $26.64 $26.78 $26.55 $26.55 $26.01 69,611
2020-07-20 $26.37 $26.55 $26.23 $26.51 $25.97 25,852
2020-07-17 $25.92 $26.20 $25.90 $26.19 $25.66 90,855
2020-07-16 $25.64 $25.64 $25.24 $25.43 $24.91 37,881
2020-07-15 $25.81 $26.08 $25.71 $25.89 $25.37 27,407
2020-07-14 $24.85 $25.11 $24.72 $25.07 $24.56 21,610
2020-07-13 $24.97 $25.47 $24.91 $25.02 $24.51 21,055
2020-07-10 $24.86 $25.08 $24.82 $24.88 $24.38 14,205
2020-07-09 $25.51 $25.51 $24.89 $25.00 $24.49 25,903
2020-07-08 $24.45 $24.75 $24.45 $24.66 $24.16 27,083
2020-07-07 $24.59 $24.87 $24.36 $24.54 $24.04 20,931
2020-07-06 $24.45 $24.56 $24.36 $24.48 $23.98 25,948
2020-07-02 $23.98 $24.04 $23.87 $23.90 $23.42 17,952
2020-07-01 $23.32 $23.63 $23.28 $23.57 $23.09 20,360
2020-06-30 $23.02 $23.39 $23.02 $23.32 $22.85 44,595
2020-06-29 $23.35 $23.48 $23.06 $23.39 $22.92 17,811
2020-06-26 $23.21 $23.28 $22.86 $22.98 $22.51 27,226
2020-06-25 $22.94 $23.27 $22.82 $23.21 $22.74 31,925
2020-06-24 $22.87 $22.87 $22.36 $22.36 $21.91 25,012
2020-06-23 $22.94 $23.22 $22.94 $23.02 $22.55 44,225
2020-06-22 $22.71 $22.90 $22.71 $22.88 $22.42 27,018
2020-06-19 $23.25 $23.25 $22.48 $22.75 $22.29 42,506
2020-06-18 $22.69 $22.86 $22.68 $22.71 $22.25 16,582
2020-06-17 $23.10 $23.21 $22.69 $23.07 $22.60 24,114
2020-06-16 $23.01 $23.24 $22.83 $22.94 $22.47 50,901
2020-06-15 $22.51 $22.89 $22.41 $22.80 $22.34 105,322
2020-06-12 $23.31 $23.36 $22.49 $22.85 $22.39 33,643
2020-06-11 $23.64 $23.70 $22.85 $22.95 $22.48 29,773
2020-06-10 $24.25 $24.47 $24.17 $24.32 $23.83 28,567
2020-06-09 $23.51 $24.17 $23.51 $24.01 $23.52 28,334
2020-06-08 $24.05 $24.34 $23.90 $24.34 $23.85 46,479
2020-06-05 $23.79 $23.82 $23.41 $23.70 $23.22 29,835
2020-06-04 $23.24 $23.45 $23.24 $23.29 $22.82 39,901
2020-06-03 $23.58 $23.85 $23.36 $23.85 $23.37 66,078
2020-06-02 $23.32 $23.33 $22.79 $23.10 $22.63 74,362
2020-06-01 $22.63 $23.55 $22.63 $23.44 $22.96 92,450
2020-05-29 $23.40 $23.59 $23.09 $23.59 $22.93 126,777
2020-05-28 $23.27 $23.48 $23.08 $23.26 $22.61 54,133
2020-05-27 $22.07 $22.37 $21.90 $22.32 $21.69 28,599
2020-05-26 $22.59 $22.83 $22.54 $22.54 $21.91 26,171
2020-05-22 $22.69 $22.71 $22.46 $22.60 $21.96 26,487
2020-05-21 $23.18 $23.18 $22.82 $22.84 $22.20 63,060
2020-05-20 $23.02 $23.36 $23.02 $23.29 $22.64 90,876
2020-05-19 $23.11 $23.33 $22.96 $22.96 $22.31 86,776
2020-05-18 $23.18 $23.51 $23.04 $23.46 $22.80 63,136
2020-05-15 $22.29 $22.49 $22.08 $22.34 $21.71 57,493
2020-05-14 $22.59 $22.66 $22.16 $22.43 $21.80 52,009
2020-05-13 $23.04 $23.09 $22.59 $22.74 $22.10 59,396
2020-05-12 $23.14 $23.26 $22.81 $22.85 $22.21 88,745
2020-05-11 $22.73 $23.35 $22.73 $23.05 $22.40 55,642
2020-05-08 $22.90 $23.24 $22.84 $22.93 $22.29 51,890
2020-05-07 $22.95 $22.95 $22.55 $22.72 $22.08 69,295
2020-05-06 $23.03 $23.23 $22.94 $22.94 $22.29 53,079
2020-05-05 $22.75 $23.32 $22.73 $23.10 $22.45 58,187
2020-05-04 $22.26 $22.31 $22.01 $22.20 $21.58 61,899
2020-05-01 $22.74 $22.88 $22.57 $22.57 $21.94 45,937
2020-04-30 $23.57 $23.57 $22.97 $23.12 $22.47 78,133
2020-04-29 $23.42 $23.53 $23.23 $23.48 $22.82 72,277
2020-04-28 $23.41 $23.46 $23.11 $23.11 $22.46 50,603
2020-04-27 $22.91 $23.00 $22.81 $22.97 $22.32 64,721
2020-04-24 $22.63 $22.81 $22.45 $22.81 $22.17 59,400
2020-04-23 $22.35 $22.64 $22.02 $22.08 $21.46 79,820
2020-04-22 $22.10 $22.19 $21.98 $22.12 $21.50 60,223
2020-04-21 $21.72 $22.00 $21.71 $21.90 $21.28 72,558
2020-04-20 $22.11 $22.46 $22.07 $22.07 $21.45 66,293
2020-04-17 $21.97 $22.02 $21.76 $22.02 $21.40 62,792
2020-04-16 $21.44 $21.57 $21.21 $21.41 $20.81 85,465
2020-04-15 $21.24 $21.24 $20.93 $20.99 $20.40 82,373
2020-04-14 $21.27 $21.61 $21.11 $21.51 $20.91 91,718
2020-04-13 $20.06 $20.89 $20.06 $20.74 $20.16 85,464
2020-04-09 $20.86 $21.02 $20.61 $20.89 $20.30 65,475
2020-04-08 $20.70 $20.86 $20.46 $20.78 $20.20 82,973
2020-04-07 $21.21 $21.23 $20.81 $20.87 $20.28 90,085
2020-04-06 $20.03 $20.37 $19.98 $20.29 $19.72 114,286
2020-04-03 $19.77 $20.02 $19.55 $19.77 $19.21 87,137
2020-04-02 $19.18 $19.69 $18.99 $19.67 $19.12 86,240
2020-04-01 $19.70 $19.93 $19.30 $19.35 $18.81 75,768
2020-03-31 $20.06 $20.59 $20.05 $20.40 $19.83 123,808
2020-03-30 $19.61 $19.88 $19.50 $19.76 $19.20 158,893
2020-03-27 $19.72 $20.64 $19.51 $19.98 $19.42 104,202
2020-03-26 $20.07 $20.74 $20.06 $20.55 $19.97 104,170
2020-03-25 $19.23 $20.40 $19.22 $20.06 $19.50 81,147
2020-03-24 $19.34 $19.56 $18.98 $19.21 $18.67 113,704
2020-03-23 $17.61 $18.50 $17.46 $18.24 $17.73 141,149
2020-03-20 $18.56 $18.67 $17.53 $17.69 $17.19 122,311
2020-03-19 $16.61 $18.35 $16.55 $17.77 $17.27 165,927
2020-03-18 $17.34 $18.23 $17.15 $17.74 $17.24 136,675
2020-03-17 $18.69 $19.50 $18.44 $19.29 $18.75 134,244
2020-03-16 $18.32 $19.92 $18.30 $18.59 $18.07 143,199
2020-03-13 $21.42 $21.47 $19.83 $21.21 $20.61 151,292
2020-03-12 $20.42 $20.75 $19.52 $19.90 $19.34 111,863
2020-03-11 $22.76 $22.80 $21.76 $21.96 $21.34 87,771
2020-03-10 $23.43 $23.48 $22.68 $23.37 $22.71 112,511
2020-03-09 $23.36 $24.16 $23.21 $23.39 $22.73 79,113
2020-03-06 $24.61 $25.10 $24.51 $25.04 $24.34 59,756
2020-03-05 $25.51 $26.25 $25.06 $25.64 $24.92 54,449
2020-03-04 $25.57 $25.84 $25.30 $25.84 $25.11 772,448
2020-03-03 $25.56 $25.90 $25.02 $25.24 $24.53 518,497
2020-03-02 $24.65 $25.19 $24.52 $25.19 $24.48 738,648
2020-02-28 $23.99 $24.48 $23.71 $24.25 $23.57 1,278,676
2020-02-27 $24.93 $25.05 $24.58 $24.58 $23.89 82,776
2020-02-26 $25.16 $25.34 $25.04 $25.13 $24.42 69,340
2020-02-25 $25.54 $25.60 $25.11 $25.21 $24.50 153,478
2020-02-24 $25.56 $25.86 $25.56 $25.79 $25.06 337,219
2020-02-21 $26.85 $27.06 $26.80 $27.04 $26.28 898,095
2020-02-20 $26.74 $26.76 $26.54 $26.63 $25.88 1,125,324
2020-02-19 $27.00 $27.23 $26.96 $27.23 $26.46 390,511
2020-02-18 $26.68 $26.76 $26.68 $26.73 $25.98 224,583
2020-02-14 $26.50 $26.64 $26.50 $26.59 $25.84 19,622
2020-02-13 $26.47 $26.70 $26.46 $26.58 $25.83 53,909
2020-02-12 $26.62 $26.79 $26.49 $26.69 $25.94 1,041,153
2020-02-11 $26.27 $26.70 $26.25 $26.60 $25.85 194,329
2020-02-10 $26.17 $26.19 $26.11 $26.18 $25.44 51,782
2020-02-07 $26.26 $26.38 $26.16 $26.21 $25.47 64,249
2020-02-06 $26.45 $26.62 $26.45 $26.60 $25.85 7,354
2020-02-05 $26.53 $26.73 $26.53 $26.67 $25.92 14,563
2020-02-04 $25.84 $26.10 $25.77 $26.05 $25.32 9,343
2020-02-03 $26.04 $26.08 $25.93 $25.97 $25.24 10,970
2020-01-31 $25.83 $25.83 $25.63 $25.71 $24.99 9,079
2020-01-30 $26.22 $26.22 $26.08 $26.19 $25.45 6,543
2020-01-29 $26.10 $26.29 $26.06 $26.23 $25.49 6,060
2020-01-28 $26.03 $26.20 $25.99 $26.18 $25.44 17,532
2020-01-27 $25.98 $26.03 $25.93 $26.03 $25.30 9,014
2020-01-24 $26.58 $26.58 $26.43 $26.49 $25.75 9,262
2020-01-23 $25.98 $26.08 $25.91 $26.05 $25.32 72,053
2020-01-22 $25.94 $25.99 $25.92 $25.98 $25.25 62,077
2020-01-21 $25.98 $26.12 $25.98 $26.07 $25.34 8,349
2020-01-17 $25.67 $25.69 $25.47 $25.67 $24.95 6,726
2020-01-16 $25.74 $25.74 $25.61 $25.65 $24.93 4,748
2020-01-15 $25.86 $26.07 $25.86 $25.89 $25.16 10,452
2020-01-14 $25.50 $25.73 $25.50 $25.69 $24.97 4,455
2020-01-13 $25.27 $25.38 $25.25 $25.25 $24.54 8,459
2020-01-10 $25.22 $25.48 $25.19 $25.36 $24.65 41,367
2020-01-09 $25.03 $25.11 $24.94 $25.09 $24.38 9,997
2020-01-08 $24.79 $24.95 $24.79 $24.82 $24.12 58,036
2020-01-07 $24.34 $24.46 $24.33 $24.43 $23.74 10,431
2020-01-06 $24.06 $24.42 $24.06 $24.34 $23.66 3,314
2020-01-03 $23.84 $24.06 $23.84 $23.96 $23.29 8,106
2020-01-02 $23.72 $23.82 $23.72 $23.78 $23.11 4,863
2019-12-31 $23.75 $23.90 $23.51 $23.70 $23.03 52,270
2019-12-30 $23.61 $23.74 $23.55 $23.70 $23.03 44,816
2019-12-27 $23.49 $23.59 $23.46 $23.54 $22.88 4,963
2019-12-26 $23.32 $23.52 $23.32 $23.44 $22.78 5,770
2019-12-24 $23.36 $23.52 $23.20 $23.52 $22.86 4,338
2019-12-23 $23.37 $23.44 $23.31 $23.40 $22.74 17,442
2019-12-20 $23.15 $23.26 $23.12 $23.20 $22.55 127,139
2019-12-19 $23.10 $23.16 $23.08 $23.11 $22.46 9,093
2019-12-18 $23.06 $23.06 $22.92 $22.94 $22.29 11,428
2019-12-17 $23.18 $23.29 $23.18 $23.24 $22.59 12,076
2019-12-16 $23.13 $23.18 $23.07 $23.12 $22.47 7,736
2019-12-13 $22.81 $22.85 $22.75 $22.80 $22.16 6,942
2019-12-12 $22.90 $22.91 $22.76 $22.91 $22.27 12,122
2019-12-11 $22.64 $22.89 $22.64 $22.85 $22.21 18,606
2019-12-10 $22.81 $22.95 $22.81 $22.88 $22.24 21,299
2019-12-09 $23.00 $23.00 $22.78 $22.79 $22.15 16,667
2019-12-06 $23.13 $23.13 $23.03 $23.06 $22.41 5,886
2019-12-05 $23.07 $23.14 $23.05 $23.11 $22.46 4,900
2019-12-04 $22.86 $23.01 $22.83 $22.92 $22.28 8,254
2019-12-03 $22.81 $22.99 $22.81 $22.96 $22.31 4,460
2019-12-02 $23.33 $23.33 $23.05 $23.07 $22.42 14,335
2019-11-29 $23.39 $23.43 $23.32 $23.35 $22.69 5,420
2019-11-27 $23.38 $23.48 $23.36 $23.46 $22.80 5,448
2019-11-26 $23.56 $23.56 $23.51 $23.53 $22.87 4,055
2019-11-25 $23.53 $23.53 $23.36 $23.47 $22.81 7,734
2019-11-22 $23.50 $23.53 $23.46 $23.53 $22.87 40,155
2019-11-21 $23.73 $23.76 $23.62 $23.72 $23.05 88,125
2019-11-20 $23.97 $24.15 $23.81 $23.90 $23.23 13,308
2019-11-19 $24.09 $24.10 $23.95 $23.98 $23.31 6,491
2019-11-18 $23.96 $24.00 $23.93 $24.00 $23.33 8,828
2019-11-15 $23.64 $24.07 $23.61 $23.98 $23.31 4,762
2019-11-14 $23.24 $23.49 $23.09 $23.49 $22.83 5,013
2019-11-13 $24.17 $24.20 $23.92 $24.19 $23.51 6,065
2019-11-12 $24.24 $24.32 $24.09 $24.10 $23.42 7,858
2019-11-11 $24.13 $24.21 $24.10 $24.16 $23.48 4,078
2019-11-08 $24.00 $24.15 $24.00 $24.13 $23.45 10,982
2019-11-07 $23.88 $23.89 $23.79 $23.84 $23.17 6,639
2019-11-06 $23.99 $24.03 $23.90 $23.97 $23.30 25,740
2019-11-05 $23.91 $23.95 $23.86 $23.87 $23.20 7,797
2019-11-04 $24.11 $24.11 $23.92 $23.93 $23.26 8,925
2019-11-01 $24.12 $24.26 $24.11 $24.13 $23.45 16,285
2019-10-31 $23.81 $23.92 $23.73 $23.92 $23.25 9,273
2019-10-30 $23.74 $23.91 $23.68 $23.91 $23.24 10,599
2019-10-29 $23.54 $23.66 $23.51 $23.60 $22.94 9,088
2019-10-28 $23.46 $23.62 $23.46 $23.57 $22.91 14,343
2019-10-25 $23.50 $23.63 $23.49 $23.59 $22.93 7,548
2019-10-24 $23.45 $23.45 $23.35 $23.38 $22.72 33,328
2019-10-23 $23.06 $23.06 $22.96 $22.99 $22.34 3,520
2019-10-22 $23.39 $23.40 $23.17 $23.17 $22.52 34,336
2019-10-21 $23.32 $23.47 $23.32 $23.42 $22.76 13,540
2019-10-18 $23.62 $23.69 $23.52 $23.69 $23.02 11,564
2019-10-17 $23.60 $23.65 $23.55 $23.64 $22.98 13,016
2019-10-16 $23.51 $23.51 $23.37 $23.41 $22.75 6,625
2019-10-15 $23.07 $23.25 $23.07 $23.16 $22.51 5,660
2019-10-14 $22.85 $22.93 $22.85 $22.86 $22.22 1,804
2019-10-11 $22.82 $22.82 $22.82 $22.82 $22.18 11,439
2019-10-10 $22.81 $22.90 $22.78 $22.82 $22.18 4,546
2019-10-09 $22.63 $22.71 $22.63 $22.69 $22.05 3,533
2019-10-08 $22.44 $22.47 $22.38 $22.39 $21.76 9,754
2019-10-07 $22.41 $22.50 $22.36 $22.41 $21.78 4,227
2019-10-04 $22.22 $22.30 $22.17 $22.26 $21.63 15,851
2019-10-03 $21.86 $22.04 $21.84 $22.00 $21.38 6,741
2019-10-02 $21.87 $21.89 $21.82 $21.87 $21.26 8,965
2019-10-01 $22.52 $22.52 $22.41 $22.49 $21.86 6,379
2019-09-30 $22.57 $22.63 $22.47 $22.48 $21.85 15,419
2019-09-27 $22.51 $22.63 $22.48 $22.58 $21.95 15,536
2019-09-26 $22.43 $22.52 $22.32 $22.42 $21.79 10,336
2019-09-25 $22.45 $22.45 $22.26 $22.26 $21.63 11,767
2019-09-24 $22.78 $22.79 $22.62 $22.70 $22.06 9,623
2019-09-23 $22.96 $22.96 $22.86 $22.90 $22.26 19,630
2019-09-20 $22.87 $23.21 $22.86 $23.09 $22.44 12,663
2019-09-19 $22.50 $22.63 $22.46 $22.63 $21.99 4,819
2019-09-18 $21.75 $21.88 $21.74 $21.84 $21.23 8,119
2019-09-17 $21.86 $21.87 $21.71 $21.78 $21.17 6,940
2019-09-16 $21.87 $21.89 $21.81 $21.86 $21.25 3,292
2019-09-13 $21.78 $21.91 $21.78 $21.80 $21.19 4,708
2019-09-12 $21.47 $21.57 $21.36 $21.46 $20.86 16,431
2019-09-11 $20.84 $20.97 $20.83 $20.94 $20.35 5,655
2019-09-10 $20.61 $20.81 $20.61 $20.67 $20.09 4,982
2019-09-09 $21.20 $21.21 $21.10 $21.16 $20.57 6,440
2019-09-06 $21.72 $21.72 $21.52 $21.57 $20.96 5,286
2019-09-05 $21.44 $21.49 $21.35 $21.47 $20.87 5,900
2019-09-04 $21.52 $21.58 $21.48 $21.56 $20.95 5,155
2019-09-03 $21.47 $21.49 $21.38 $21.47 $20.87 8,046
2019-08-30 $21.31 $21.38 $21.25 $21.29 $20.69 8,347
2019-08-29 $21.20 $21.25 $21.18 $21.23 $20.63 15,374
2019-08-28 $21.04 $21.09 $20.95 $21.02 $20.43 4,646
2019-08-27 $21.12 $21.22 $21.09 $21.14 $20.55 29,817
2019-08-26 $21.06 $21.12 $21.04 $21.07 $20.48 7,448
2019-08-23 $21.15 $21.23 $21.05 $21.06 $20.47 6,933
2019-08-22 $21.24 $21.25 $21.05 $21.14 $20.55 18,478
2019-08-21 $21.30 $21.41 $21.24 $21.26 $20.66 14,807
2019-08-20 $21.21 $21.24 $21.11 $21.23 $20.63 51,828
2019-08-19 $21.20 $21.26 $21.16 $21.17 $20.57 6,353
2019-08-16 $20.76 $21.06 $20.72 $20.86 $20.27 13,042
2019-08-15 $20.51 $20.67 $20.47 $20.52 $19.94 13,490
2019-08-14 $20.80 $20.84 $20.66 $20.66 $20.08 17,996
2019-08-13 $21.23 $21.33 $21.20 $21.23 $20.63 4,311
2019-08-12 $21.11 $21.21 $21.05 $21.08 $20.49 6,597
2019-08-09 $21.24 $21.35 $21.18 $21.26 $20.66 8,615
2019-08-08 $20.97 $21.23 $20.97 $21.18 $20.58 7,888
2019-08-07 $20.62 $20.85 $20.62 $20.82 $20.23 10,237
2019-08-06 $20.79 $20.87 $20.75 $20.84 $20.25 9,956
2019-08-05 $20.66 $20.71 $20.50 $20.55 $19.97 11,813
2019-08-02 $20.85 $20.85 $20.64 $20.78 $20.20 4,570
2019-08-01 $20.48 $20.76 $20.48 $20.74 $20.16 9,232
2019-07-31 $20.58 $20.58 $20.22 $20.42 $19.85 7,666
2019-07-30 $20.53 $20.53 $20.46 $20.50 $19.92 9,340
2019-07-29 $21.09 $21.10 $21.02 $21.10 $20.51 3,895
2019-07-26 $21.01 $21.03 $20.92 $20.95 $20.36 7,218
2019-07-25 $21.10 $21.10 $20.84 $20.87 $20.28 11,346
2019-07-24 $21.19 $21.24 $21.10 $21.24 $20.64 7,066
2019-07-23 $21.49 $21.49 $21.35 $21.43 $20.83 12,492
2019-07-22 $21.10 $21.20 $21.09 $21.15 $20.56 8,702
2019-07-19 $21.00 $21.01 $20.89 $20.90 $20.31 11,202
2019-07-18 $21.03 $21.31 $21.03 $21.30 $20.70 9,767
2019-07-17 $20.82 $20.82 $20.70 $20.74 $20.16 7,688
2019-07-16 $20.79 $20.79 $20.67 $20.71 $20.13 8,622
2019-07-15 $20.62 $20.81 $20.62 $20.71 $20.13 13,801
2019-07-12 $20.88 $20.88 $20.70 $20.82 $20.23 5,788
2019-07-11 $20.87 $20.88 $20.77 $20.86 $20.27 9,954
2019-07-10 $20.96 $21.00 $20.82 $20.89 $20.30 13,133
2019-07-09 $20.75 $20.87 $20.75 $20.87 $20.28 12,383
2019-07-08 $20.91 $20.92 $20.84 $20.90 $20.31 9,998
2019-07-05 $21.32 $21.32 $21.21 $21.28 $20.68 10,183
2019-07-03 $21.52 $21.58 $21.48 $21.52 $20.91 4,086
2019-07-02 $21.37 $21.54 $21.35 $21.43 $20.83 20,466
2019-07-01 $21.31 $21.32 $21.16 $21.21 $20.61 7,585
2019-06-28 $20.91 $20.98 $20.86 $20.89 $20.30 6,086
2019-06-27 $21.01 $21.10 $20.96 $21.04 $20.45 10,988
2019-06-26 $20.98 $21.11 $20.95 $20.98 $20.39 11,866
2019-06-25 $21.28 $21.28 $21.17 $21.17 $20.57 14,718
2019-06-24 $21.16 $21.25 $21.08 $21.12 $20.53 55,889
2019-06-21 $21.02 $21.02 $20.71 $20.91 $20.32 66,268
2019-06-20 $21.10 $21.23 $21.10 $21.14 $20.55 7,487
2019-06-19 $21.09 $21.27 $21.06 $21.24 $20.64 10,527
2019-06-18 $20.82 $20.98 $20.81 $20.93 $20.34 27,313
2019-06-17 $20.47 $20.54 $20.41 $20.44 $19.87 8,816
2019-06-14 $20.54 $20.57 $20.50 $20.53 $19.95 10,192
2019-06-13 $20.63 $20.69 $20.59 $20.60 $20.02 11,542
2019-06-12 $20.57 $20.57 $20.45 $20.45 $19.87 7,551
2019-06-11 $20.67 $20.70 $20.50 $20.55 $19.97 68,770
2019-06-10 $20.14 $20.24 $20.14 $20.19 $19.62 14,842
2019-06-07 $20.28 $20.28 $20.20 $20.22 $19.65 11,479
2019-06-06 $19.96 $20.07 $19.96 $19.98 $19.42 25,120
2019-06-05 $19.91 $19.93 $19.82 $19.85 $19.29 15,161
2019-06-04 $19.95 $19.96 $19.80 $19.88 $19.32 19,571
2019-06-03 $19.57 $19.82 $19.44 $19.81 $19.25 12,762
2019-05-31 $19.23 $19.31 $19.20 $19.31 $18.77 17,310
2019-05-30 $19.58 $19.58 $19.46 $19.49 $18.94 16,185
2019-05-29 $19.55 $19.55 $19.39 $19.50 $18.95 16,016
2019-05-28 $20.07 $20.12 $19.86 $19.90 $19.34 18,085
2019-05-24 $20.32 $20.36 $20.27 $20.32 $19.75 7,126
2019-05-23 $20.07 $20.11 $20.02 $20.07 $19.51 6,949
2019-05-22 $20.05 $20.26 $20.04 $20.26 $19.69 15,741
2019-05-21 $20.32 $20.35 $20.18 $20.27 $19.70 12,138
2019-05-20 $20.11 $20.34 $20.11 $20.26 $19.69 14,224
2019-05-17 $20.32 $20.44 $20.31 $20.36 $19.79 12,295
2019-05-16 $20.35 $20.51 $20.35 $20.39 $19.82 9,825
2019-05-15 $20.20 $20.42 $20.17 $20.40 $19.83 13,072
2019-05-14 $20.75 $20.75 $20.51 $20.67 $20.09 13,304
2019-05-13 $21.41 $21.54 $21.37 $21.39 $20.79 32,401
2019-05-10 $21.72 $21.88 $21.67 $21.86 $21.25 6,445
2019-05-09 $21.78 $21.81 $21.68 $21.80 $21.19 18,024
2019-05-08 $21.71 $21.83 $21.68 $21.75 $21.14 11,310
2019-05-07 $21.57 $21.57 $21.38 $21.45 $20.85 14,725
2019-05-06 $21.01 $21.36 $21.01 $21.26 $20.66 54,561
2019-05-03 $21.46 $21.47 $21.32 $21.36 $20.76 545,804
2019-05-02 $21.37 $21.37 $21.20 $21.25 $20.65 6,754
2019-05-01 $21.45 $21.50 $21.25 $21.40 $20.80 7,991
2019-04-30 $21.30 $21.47 $21.29 $21.42 $20.82 16,831
2019-04-29 $21.35 $21.48 $21.31 $21.39 $20.79 7,525
2019-04-26 $21.45 $21.55 $21.31 $21.42 $20.64 13,489
2019-04-25 $21.17 $21.63 $21.14 $21.63 $20.84 18,841
2019-04-24 $21.38 $21.72 $21.35 $21.48 $20.69 12,580
2019-04-23 $21.37 $21.68 $21.37 $21.68 $20.89 46,836
2019-04-22 $21.18 $21.23 $21.06 $21.18 $20.40 8,850
2019-04-18 $21.30 $21.33 $21.04 $21.14 $20.37 13,838
2019-04-17 $21.54 $21.60 $21.31 $21.44 $20.65 9,562
2019-04-16 $21.66 $21.72 $21.51 $21.55 $20.76 9,487
2019-04-15 $21.77 $21.92 $21.77 $21.86 $21.06 10,295
2019-04-12 $21.96 $22.02 $21.91 $21.93 $21.13 7,744
2019-04-11 $22.44 $22.44 $22.31 $22.37 $21.55 8,937
2019-04-10 $22.43 $22.59 $22.43 $22.55 $21.72 18,201
2019-04-09 $22.70 $22.70 $22.52 $22.52 $21.70 25,027
2019-04-08 $23.09 $23.13 $23.05 $23.10 $22.25 4,372
2019-04-05 $22.94 $23.00 $22.81 $22.93 $22.09 8,044
2019-04-04 $22.63 $22.77 $22.62 $22.73 $21.90 9,762
2019-04-03 $22.57 $22.83 $22.57 $22.80 $21.97 18,709
2019-04-02 $22.72 $22.81 $22.67 $22.81 $21.97 34,127
2019-04-01 $22.58 $22.67 $22.56 $22.65 $21.82 12,677
2019-03-29 $22.75 $22.87 $22.74 $22.85 $22.01 8,962
2019-03-28 $22.65 $22.78 $22.59 $22.74 $21.91 6,449
2019-03-27 $22.33 $22.45 $22.17 $22.43 $21.61 35,830
2019-03-26 $22.44 $22.44 $22.27 $22.34 $21.52 11,613
2019-03-25 $22.27 $22.35 $22.27 $22.28 $21.46 4,621
2019-03-22 $22.42 $22.50 $22.21 $22.22 $21.41 17,964
2019-03-21 $22.73 $22.85 $22.73 $22.80 $21.97 8,246
2019-03-20 $22.71 $23.00 $22.68 $22.92 $22.08 13,802
2019-03-19 $22.78 $22.79 $22.65 $22.67 $21.84 17,954
2019-03-18 $22.45 $22.52 $22.38 $22.49 $21.67 10,948
2019-03-15 $22.15 $22.30 $22.15 $22.23 $21.42 18,391
2019-03-14 $22.53 $22.76 $22.50 $22.70 $21.87 6,680
2019-03-13 $22.21 $22.41 $22.21 $22.38 $21.56 12,415
2019-03-12 $22.25 $22.37 $22.25 $22.32 $21.50 17,668
2019-03-11 $21.81 $21.96 $21.81 $21.96 $21.16 12,377
2019-03-08 $21.34 $21.44 $21.34 $21.42 $20.64 17,363
2019-03-07 $21.02 $21.02 $20.78 $20.83 $20.07 11,017
2019-03-06 $21.05 $21.17 $20.98 $21.08 $20.31 12,032
2019-03-05 $21.02 $21.12 $20.97 $21.08 $20.31 19,977
2019-03-04 $21.08 $21.11 $20.98 $21.05 $20.28 9,718
2019-03-01 $21.05 $21.12 $20.97 $21.10 $20.33 22,406
2019-02-28 $20.60 $20.70 $20.60 $20.65 $19.89 15,960
2019-02-27 $20.77 $20.77 $20.50 $20.67 $19.91 11,314
2019-02-26 $21.61 $21.66 $21.54 $21.57 $20.78 12,203
2019-02-25 $21.68 $21.70 $21.56 $21.58 $20.78 14,177
2019-02-22 $21.73 $21.90 $21.73 $21.80 $21.00 6,969
2019-02-21 $21.73 $21.84 $21.67 $21.75 $20.95 8,404
2019-02-20 $22.05 $22.16 $22.00 $22.09 $21.28 20,196
2019-02-19 $21.96 $22.05 $21.94 $22.00 $21.19 21,280
2019-02-15 $21.95 $22.05 $21.76 $21.91 $21.11 12,258
2019-02-14 $21.66 $21.90 $21.62 $21.78 $20.98 9,000
2019-02-13 $21.50 $21.63 $21.50 $21.52 $20.73 16,758
2019-02-12 $21.43 $21.43 $21.35 $21.40 $20.62 11,444
2019-02-11 $21.37 $21.37 $21.25 $21.27 $20.49 12,317
2019-02-08 $21.54 $21.58 $21.47 $21.52 $20.73 49,669
2019-02-07 $21.74 $21.80 $21.50 $21.59 $20.80 139,477
2019-02-06 $21.92 $22.02 $21.92 $21.96 $21.16 12,636
2019-02-05 $21.89 $22.08 $21.89 $21.99 $21.18 13,814
2019-02-04 $21.38 $21.50 $21.37 $21.47 $20.68 9,079
2019-02-01 $20.98 $21.18 $20.98 $21.03 $20.26 10,447
2019-01-31 $20.94 $21.03 $20.88 $21.00 $20.23 11,240
2019-01-30 $20.79 $21.06 $20.78 $21.01 $20.24 15,744
2019-01-29 $20.85 $21.00 $20.85 $20.94 $20.17 14,446
2019-01-28 $20.76 $20.79 $20.60 $20.67 $19.91 13,315
2019-01-25 $21.02 $21.08 $20.91 $21.01 $20.24 11,077
2019-01-24 $20.53 $20.56 $20.42 $20.51 $19.76 10,129
2019-01-23 $20.69 $20.77 $20.65 $20.69 $19.93 45,597
2019-01-22 $20.50 $20.57 $20.43 $20.49 $19.74 16,561
2019-01-18 $20.62 $20.64 $20.49 $20.60 $19.85 10,827
2019-01-17 $20.57 $20.60 $20.42 $20.57 $19.82 8,856
2019-01-16 $20.59 $20.71 $20.58 $20.64 $19.88 8,371
2019-01-15 $20.84 $21.00 $20.81 $20.96 $20.19 14,087
2019-01-14 $20.69 $20.73 $20.64 $20.70 $19.94 27,442
2019-01-11 $20.86 $20.86 $20.74 $20.81 $20.05 16,590
2019-01-10 $20.73 $20.86 $20.70 $20.83 $20.07 16,253
2019-01-09 $20.92 $20.98 $20.84 $20.94 $20.17 21,225
2019-01-08 $20.71 $20.71 $20.53 $20.62 $19.86 135,366
2019-01-07 $20.56 $20.59 $20.40 $20.50 $19.75 35,617
2019-01-04 $20.32 $20.58 $20.28 $20.57 $19.82 9,508
2019-01-03 $20.30 $20.36 $20.28 $20.30 $19.56 6,402
2019-01-02 $20.44 $20.63 $20.44 $20.59 $19.84 10,899
2018-12-31 $20.55 $20.84 $20.55 $20.76 $20.00 24,096
2018-12-28 $20.63 $20.71 $20.53 $20.70 $19.94 17,263
2018-12-27 $20.52 $20.57 $20.25 $20.57 $19.82 23,399
2018-12-26 $20.81 $21.23 $20.81 $21.15 $20.38 6,108
2018-12-24 $21.00 $21.35 $20.87 $21.07 $20.30 17,233
2018-12-21 $21.11 $21.23 $21.04 $21.04 $20.27 14,579
2018-12-20 $21.43 $21.53 $21.32 $21.46 $20.67 20,335
2018-12-19 $21.52 $21.52 $21.06 $21.17 $20.39 20,637
2018-12-18 $21.59 $21.60 $21.31 $21.45 $20.66 20,997
2018-12-17 $21.91 $21.94 $21.69 $21.79 $20.99 10,486
2018-12-14 $21.84 $21.88 $21.76 $21.76 $20.96 8,962
2018-12-13 $21.88 $22.01 $21.84 $21.92 $21.12 8,113
2018-12-12 $22.21 $22.22 $22.05 $22.08 $21.27 9,138
2018-12-11 $21.88 $22.10 $21.79 $21.99 $21.18 19,589
2018-12-10 $21.96 $22.07 $21.84 $22.04 $21.23 13,052
2018-12-07 $21.99 $21.99 $21.80 $21.91 $21.11 8,492
2018-12-06 $21.81 $21.81 $21.48 $21.80 $21.00 21,945
2018-12-04 $22.54 $22.54 $22.13 $22.20 $21.39 12,337
2018-12-03 $22.64 $22.73 $22.58 $22.69 $21.86 7,052
2018-11-30 $22.20 $22.21 $22.11 $22.16 $21.35 11,189
2018-11-29 $22.13 $22.25 $22.07 $22.19 $21.38 26,230
2018-11-28 $22.00 $22.49 $21.97 $22.38 $21.56 10,878
2018-11-27 $21.97 $22.15 $21.96 $22.15 $21.34 13,406
2018-11-26 $22.07 $22.17 $22.03 $22.15 $21.34 8,822
2018-11-23 $22.10 $22.29 $22.10 $22.25 $21.44 6,598
2018-11-21 $22.26 $22.28 $22.13 $22.17 $21.36 6,747
2018-11-20 $22.07 $22.21 $21.98 $22.08 $21.27 20,963
2018-11-19 $22.27 $22.30 $22.14 $22.17 $21.36 15,418
2018-11-16 $22.08 $22.48 $22.08 $22.36 $21.54 11,130
2018-11-15 $21.68 $21.90 $21.61 $21.84 $21.04 17,098
2018-11-14 $21.84 $22.33 $21.84 $22.19 $21.38 14,510
2018-11-13 $21.06 $21.17 $20.92 $21.02 $20.25 9,163
2018-11-12 $21.23 $21.23 $20.96 $20.98 $20.21 8,474
2018-11-09 $21.69 $21.69 $21.46 $21.58 $20.79 12,362
2018-11-08 $21.82 $21.91 $21.61 $21.67 $20.88 11,565
2018-11-07 $21.95 $22.01 $21.90 $21.98 $21.18 7,179
2018-11-06 $21.53 $21.71 $21.52 $21.66 $20.87 25,835
2018-11-05 $21.78 $21.84 $21.70 $21.77 $20.97 10,728
2018-11-02 $21.68 $21.70 $21.52 $21.67 $20.88 10,040
2018-11-01 $21.69 $21.80 $21.64 $21.75 $20.95 16,727
2018-10-31 $21.49 $21.58 $21.43 $21.48 $20.69 10,566
2018-10-30 $20.73 $20.99 $20.73 $20.93 $20.16 17,724
2018-10-29 $20.96 $20.96 $20.54 $20.67 $19.91 24,538
2018-10-26 $20.07 $20.15 $19.93 $20.13 $19.39 28,152
2018-10-25 $19.76 $20.18 $19.76 $20.13 $19.39 9,258
2018-10-24 $20.79 $20.79 $20.29 $20.29 $19.55 10,336
2018-10-23 $20.73 $20.90 $20.59 $20.87 $20.11 15,387
2018-10-22 $21.36 $21.43 $21.30 $21.41 $20.63 6,655
2018-10-19 $21.63 $21.69 $21.52 $21.60 $20.81 4,985
2018-10-18 $21.31 $21.40 $21.10 $21.19 $20.41 12,300
2018-10-17 $21.30 $21.45 $21.24 $21.27 $20.49 16,884
2018-10-16 $20.71 $20.90 $20.71 $20.86 $20.10 17,452
2018-10-15 $20.40 $20.57 $20.40 $20.49 $19.74 6,846
2018-10-12 $19.94 $20.10 $19.82 $20.03 $19.30 22,539
2018-10-11 $20.03 $20.10 $19.84 $19.89 $19.16 17,374
2018-10-10 $20.94 $20.94 $20.50 $20.56 $19.81 13,050
2018-10-09 $20.36 $20.55 $20.36 $20.46 $19.71 9,614
2018-10-08 $20.43 $20.43 $20.23 $20.35 $19.60 3,029
2018-10-05 $20.64 $20.71 $20.51 $20.67 $19.91 7,548
2018-10-04 $20.51 $20.60 $20.39 $20.53 $19.78 8,097
2018-10-03 $20.95 $21.12 $20.95 $21.00 $20.23 9,242
2018-10-02 $20.85 $21.06 $20.85 $21.00 $20.23 9,372
2018-10-01 $20.91 $20.93 $20.84 $20.89 $20.13 4,871
2018-09-28 $20.71 $20.77 $20.64 $20.68 $19.92 6,089
2018-09-27 $20.87 $20.88 $20.66 $20.74 $19.98 4,414
2018-09-26 $20.58 $20.85 $20.58 $20.65 $19.89 12,252
2018-09-25 $20.68 $20.77 $20.66 $20.69 $19.93 7,775
2018-09-24 $20.55 $20.55 $20.40 $20.48 $19.73 12,208
2018-09-21 $20.51 $20.67 $20.45 $20.61 $19.86 7,081
2018-09-20 $20.40 $20.54 $20.34 $20.53 $19.78 11,102
2018-09-19 $20.36 $20.51 $20.36 $20.47 $19.72 5,360
2018-09-18 $20.46 $20.55 $20.38 $20.45 $19.70 13,384
2018-09-17 $20.33 $20.45 $20.30 $20.30 $19.56 10,046
2018-09-14 $20.24 $20.35 $20.05 $20.16 $19.42 5,147
2018-09-13 $20.46 $20.65 $20.42 $20.57 $19.82 6,324
2018-09-12 $20.92 $20.92 $20.80 $20.87 $20.11 6,909
2018-09-11 $20.67 $20.76 $20.59 $20.70 $19.94 12,405
2018-09-10 $20.55 $20.55 $20.43 $20.44 $19.69 8,134
2018-09-07 $20.35 $20.56 $20.35 $20.51 $19.76 5,305
2018-09-06 $20.59 $20.59 $20.33 $20.41 $19.66 5,387
2018-09-05 $20.82 $20.85 $20.62 $20.76 $20.00 27,402
2018-09-04 $20.96 $20.99 $20.83 $20.96 $20.19 4,824
2018-08-31 $21.21 $21.21 $20.94 $21.04 $20.27 5,860
2018-08-30 $21.41 $21.47 $21.31 $21.41 $20.63 7,227
2018-08-29 $21.41 $21.61 $21.41 $21.61 $20.82 6,552
2018-08-28 $21.47 $21.48 $21.35 $21.37 $20.59 4,858
2018-08-27 $21.36 $21.50 $21.36 $21.46 $20.67 7,656
2018-08-24 $21.23 $21.31 $21.19 $21.24 $20.46 5,988
2018-08-23 $21.09 $21.35 $20.94 $21.28 $20.50 9,119
2018-08-22 $21.46 $21.49 $21.34 $21.47 $20.68 7,805
2018-08-21 $21.20 $21.30 $21.05 $21.25 $20.47 12,628
2018-08-20 $20.91 $21.05 $20.80 $20.96 $20.19 5,933
2018-08-17 $20.60 $20.75 $20.53 $20.73 $19.97 6,202
2018-08-16 $20.47 $20.60 $20.43 $20.49 $19.74 7,542
2018-08-15 $20.39 $20.50 $20.30 $20.44 $19.69 11,108
2018-08-14 $20.43 $20.53 $20.36 $20.47 $19.72 21,438
2018-08-13 $20.29 $20.55 $20.24 $20.35 $19.60 14,728
2018-08-10 $20.54 $20.75 $20.46 $20.62 $19.86 6,247
2018-08-09 $20.73 $21.10 $20.73 $20.98 $20.21 4,113
2018-08-08 $21.04 $21.15 $20.95 $21.09 $20.32 6,542
2018-08-07 $21.35 $21.37 $21.16 $21.24 $20.46 5,251
2018-08-06 $21.07 $21.20 $20.98 $21.17 $20.39 3,398
2018-08-03 $20.93 $21.16 $20.93 $21.10 $20.33 8,011
2018-08-02 $20.67 $21.05 $20.67 $20.92 $20.15 3,684
2018-08-01 $20.95 $20.95 $20.71 $20.88 $20.12 4,922
2018-07-31 $20.46 $20.65 $20.46 $20.57 $19.82 7,052
2018-07-30 $20.71 $20.80 $20.66 $20.73 $19.97 19,409
2018-07-27 $20.45 $20.85 $20.45 $20.60 $19.85 5,719
2018-07-26 $20.36 $20.51 $20.34 $20.36 $19.61 8,552
2018-07-25 $20.15 $20.40 $19.86 $20.40 $19.65 6,410
2018-07-24 $20.14 $20.29 $20.09 $20.14 $19.40 13,596
2018-07-23 $19.90 $19.97 $19.72 $19.93 $19.20 6,430
2018-07-20 $20.17 $20.22 $20.07 $20.16 $19.42 8,292
2018-07-19 $20.00 $20.10 $19.88 $20.02 $19.29 11,818
2018-07-18 $19.95 $20.10 $19.80 $19.96 $19.23 12,366
2018-07-17 $19.81 $20.14 $19.81 $20.02 $19.29 11,340
2018-07-16 $20.12 $20.15 $20.03 $20.15 $19.41 4,904
2018-07-13 $20.15 $20.15 $19.80 $20.05 $19.32 5,882
2018-07-12 $19.91 $20.00 $19.81 $19.91 $19.18 10,670
2018-07-11 $19.91 $19.98 $19.67 $19.74 $19.02 6,937
2018-07-10 $20.27 $20.34 $20.19 $20.30 $19.56 6,942
2018-07-09 $20.04 $20.11 $19.94 $20.04 $19.31 11,012
2018-07-06 $20.07 $20.11 $19.98 $20.04 $19.31 10,715
2018-07-05 $19.94 $20.00 $19.76 $19.94 $19.21 21,140
2018-07-03 $19.79 $20.05 $19.79 $19.86 $19.13 4,175
2018-07-02 $19.57 $19.77 $19.57 $19.77 $19.05 13,768
2018-06-29 $19.64 $19.75 $19.52 $19.56 $18.84 10,284
2018-06-28 $19.21 $19.31 $19.16 $19.31 $18.60 17,774
2018-06-27 $19.38 $19.54 $19.08 $19.09 $18.39 22,758
2018-06-26 $19.30 $19.30 $19.05 $19.14 $18.44 18,844
2018-06-25 $19.26 $19.29 $19.12 $19.22 $18.52 13,322
2018-06-22 $19.39 $19.55 $19.39 $19.44 $18.73 18,703
2018-06-21 $19.34 $19.36 $19.16 $19.19 $18.49 11,672
2018-06-20 $19.34 $19.34 $19.01 $19.20 $18.50 19,546
2018-06-19 $19.15 $19.20 $19.01 $19.16 $18.46 30,644
2018-06-18 $19.29 $19.30 $19.09 $19.30 $18.59 22,863
2018-06-15 $19.67 $19.73 $19.53 $19.69 $18.97 16,959
2018-06-14 $19.68 $19.72 $19.55 $19.64 $18.92 13,828
2018-06-13 $19.57 $19.72 $19.56 $19.65 $18.93 24,435
2018-06-12 $19.69 $19.79 $19.53 $19.66 $18.94 32,187
2018-06-11 $19.80 $20.05 $19.80 $19.86 $19.13 10,334
2018-06-08 $19.90 $20.03 $19.84 $19.99 $19.26 21,782
2018-06-07 $19.86 $19.96 $19.70 $19.77 $19.05 24,936
2018-06-06 $19.78 $19.95 $19.72 $19.93 $19.20 17,584
2018-06-05 $20.00 $20.00 $19.71 $19.83 $19.10 23,943
2018-06-04 $20.18 $20.29 $19.92 $20.05 $19.32 11,321
2018-06-01 $20.70 $20.78 $20.60 $20.76 $20.00 11,153
2018-05-31 $20.41 $20.61 $20.36 $20.49 $19.74 15,978
2018-05-30 $20.41 $20.82 $20.41 $20.79 $20.03 29,714
2018-05-29 $19.92 $20.05 $19.58 $19.75 $19.03 19,828
2018-05-25 $19.73 $19.98 $19.73 $19.96 $19.23 13,152
2018-05-24 $19.81 $19.81 $19.58 $19.62 $18.90 16,427
2018-05-23 $19.65 $19.70 $19.41 $19.50 $18.79 12,919
2018-05-22 $19.99 $20.01 $19.85 $19.87 $19.14 19,913
2018-05-21 $20.35 $20.35 $19.99 $20.12 $19.38 12,706
2018-05-18 $20.24 $20.24 $19.96 $19.96 $19.23 21,127
2018-05-17 $20.25 $20.42 $20.15 $20.26 $19.52 31,833
2018-05-16 $19.15 $19.24 $19.05 $19.24 $18.54 16,409
2018-05-15 $18.87 $19.15 $18.86 $19.01 $18.31 17,276
2018-05-14 $20.45 $20.55 $20.31 $20.46 $19.71 16,432
2018-05-11 $19.95 $20.03 $19.89 $20.03 $19.30 11,236
2018-05-10 $19.89 $19.98 $19.83 $19.98 $19.25 12,316
2018-05-09 $19.44 $19.64 $19.44 $19.49 $18.78 17,307
2018-05-08 $19.68 $19.85 $19.65 $19.69 $18.97 17,136
2018-05-07 $19.68 $19.89 $19.68 $19.76 $19.04 14,152
2018-05-04 $19.44 $19.87 $19.44 $19.80 $19.07 15,450
2018-05-03 $19.59 $19.76 $19.59 $19.70 $18.98 12,247
2018-05-02 $19.64 $19.69 $19.48 $19.55 $18.83 31,708
2018-05-01 $19.31 $19.50 $19.31 $19.49 $18.78 18,474
2018-04-30 $19.93 $20.03 $19.81 $19.81 $18.88 18,689
2018-04-27 $20.21 $20.39 $20.09 $20.17 $19.23 11,559
2018-04-26 $19.83 $20.16 $19.83 $20.04 $19.10 30,023
2018-04-25 $19.71 $19.86 $19.59 $19.83 $18.90 20,870
2018-04-24 $19.90 $20.10 $19.73 $19.91 $18.98 46,025
2018-04-23 $20.13 $20.29 $20.06 $20.20 $19.26 31,979
2018-04-20 $20.20 $20.34 $20.10 $20.32 $19.37 24,778
2018-04-19 $20.41 $20.42 $20.25 $20.32 $19.37 119,634
2018-04-18 $20.30 $20.34 $20.20 $20.29 $19.34 16,585
2018-04-17 $19.96 $20.32 $19.96 $20.32 $19.37 57,281
2018-04-16 $20.13 $20.23 $20.00 $20.21 $19.27 21,954
2018-04-13 $20.16 $20.22 $20.04 $20.22 $19.28 107,971
2018-04-12 $19.94 $20.12 $19.94 $20.07 $19.13 14,603
2018-04-11 $19.98 $19.98 $19.84 $19.90 $18.97 10,051
2018-04-10 $19.88 $20.10 $19.88 $19.99 $19.06 80,120
2018-04-09 $19.78 $20.00 $19.78 $19.89 $18.96 19,771
2018-04-06 $19.85 $19.89 $19.66 $19.75 $18.83 20,678
2018-04-05 $19.74 $19.85 $19.67 $19.79 $18.87 179,731
2018-04-04 $19.19 $19.37 $19.19 $19.37 $18.47 120,270
2018-04-03 $18.93 $19.03 $18.84 $19.02 $18.13 82,064
2018-04-02 $19.24 $19.24 $18.58 $18.94 $18.06 36,129
2018-03-29 $19.24 $19.28 $19.13 $19.24 $18.34 29,519
2018-03-28 $19.20 $19.31 $19.16 $19.16 $18.27 38,563
2018-03-27 $18.80 $18.92 $18.69 $18.74 $17.86 93,288
2018-03-26 $18.91 $18.92 $18.62 $18.87 $17.99 59,042
2018-03-23 $18.78 $18.80 $18.53 $18.58 $17.71 21,837
2018-03-22 $19.00 $19.00 $18.65 $18.67 $17.80 42,963
2018-03-21 $19.17 $19.23 $19.05 $19.18 $18.28 209,486
2018-03-20 $19.25 $19.35 $19.21 $19.27 $18.37 175,051
2018-03-19 $19.33 $19.40 $19.15 $19.22 $18.32 192,190
2018-03-16 $19.41 $19.60 $19.41 $19.49 $18.58 10,568
2018-03-15 $19.34 $19.38 $19.18 $19.27 $18.37 35,946
2018-03-14 $19.35 $19.39 $19.20 $19.27 $18.37 21,249
2018-03-13 $19.62 $19.63 $19.31 $19.34 $18.44 42,727
2018-03-12 $19.53 $19.62 $19.48 $19.51 $18.60 60,667
2018-03-09 $19.49 $19.49 $19.36 $19.41 $18.50 10,454
2018-03-08 $19.40 $19.40 $19.10 $19.16 $18.27 22,503
2018-03-07 $19.86 $20.27 $19.86 $20.24 $19.29 22,548
2018-03-06 $19.90 $19.99 $19.78 $19.91 $18.98 32,287
2018-03-05 $19.64 $19.93 $19.61 $19.91 $18.98 25,181
2018-03-02 $19.33 $19.52 $19.33 $19.52 $18.61 18,953
2018-03-01 $19.50 $19.51 $19.18 $19.35 $18.45 27,053
2018-02-28 $20.32 $20.32 $19.98 $20.01 $19.08 16,762
2018-02-27 $20.44 $20.53 $20.21 $20.32 $19.37 18,785
2018-02-26 $20.67 $20.68 $20.43 $20.59 $19.63 13,232
2018-02-23 $20.20 $20.63 $20.20 $20.47 $19.51 16,222
2018-02-22 $20.29 $20.39 $20.25 $20.29 $19.34 11,456
2018-02-21 $20.42 $20.51 $20.20 $20.23 $19.29 16,341
2018-02-20 $20.69 $20.69 $20.51 $20.61 $19.65 15,839
2018-02-16 $20.81 $21.05 $20.81 $20.86 $19.89 14,301
2018-02-15 $20.75 $20.80 $20.62 $20.80 $19.83 11,648
2018-02-14 $20.46 $20.94 $20.46 $20.88 $19.90 27,266
2018-02-13 $20.32 $20.45 $20.28 $20.40 $19.45 32,655
2018-02-12 $20.17 $20.78 $20.07 $20.50 $19.54 30,610
2018-02-09 $20.12 $20.17 $19.59 $20.02 $19.09 19,710
2018-02-08 $20.32 $20.32 $20.01 $20.02 $19.09 38,685
2018-02-07 $20.41 $20.58 $20.28 $20.28 $19.33 53,894
2018-02-06 $20.31 $21.71 $20.31 $21.04 $20.06 57,226
2018-02-05 $21.30 $21.37 $20.49 $20.52 $19.56 30,175
2018-02-02 $21.34 $21.43 $21.23 $21.27 $20.28 21,596
2018-02-01 $21.55 $21.72 $21.55 $21.67 $20.66 134,440
2018-01-31 $21.94 $22.10 $21.86 $21.92 $20.90 18,704
2018-01-30 $22.19 $22.24 $22.08 $22.09 $21.06 10,458
2018-01-29 $22.10 $22.24 $22.10 $22.24 $21.20 10,044
2018-01-26 $22.49 $22.59 $22.45 $22.55 $21.50 12,477
2018-01-25 $22.50 $22.57 $22.27 $22.45 $21.40 27,369
2018-01-24 $22.65 $22.65 $22.38 $22.55 $21.50 7,967
2018-01-23 $22.46 $22.52 $22.34 $22.43 $21.38 9,634
2018-01-22 $22.08 $22.24 $22.02 $22.24 $21.20 14,067
2018-01-19 $22.20 $22.20 $21.97 $22.02 $20.99 17,329
2018-01-18 $22.11 $22.23 $22.04 $22.18 $21.14 8,081
2018-01-17 $22.41 $22.54 $22.35 $22.48 $21.43 12,260
2018-01-16 $22.75 $22.84 $22.68 $22.72 $21.66 10,685
2018-01-12 $22.20 $22.33 $22.16 $22.32 $21.28 7,585
2018-01-11 $22.16 $22.18 $22.09 $22.18 $21.14 11,449
2018-01-10 $22.22 $22.27 $22.15 $22.19 $21.15 26,843
2018-01-09 $22.40 $22.54 $22.27 $22.48 $21.43 19,458
2018-01-08 $22.38 $22.43 $22.28 $22.41 $21.36 15,858
2018-01-05 $22.57 $22.63 $22.47 $22.62 $21.56 9,794
2018-01-04 $22.00 $22.10 $21.97 $22.04 $21.01 13,456
2018-01-03 $21.97 $22.02 $21.94 $21.97 $20.94 7,009
2018-01-02 $21.72 $21.79 $21.65 $21.72 $20.71 11,317
2017-12-29 $21.39 $21.75 $21.39 $21.50 $20.50 6,984
2017-12-28 $21.77 $21.81 $21.69 $21.74 $20.72 9,423
2017-12-27 $21.76 $21.76 $21.60 $21.73 $20.72 11,600
2017-12-26 $21.61 $21.76 $21.61 $21.71 $20.70 3,559
2017-12-22 $21.46 $21.55 $21.40 $21.48 $20.48 8,442
2017-12-21 $21.40 $21.72 $21.40 $21.65 $20.64 21,069
2017-12-20 $21.42 $21.48 $21.31 $21.35 $20.35 13,329
2017-12-19 $21.75 $21.76 $21.61 $21.69 $20.68 7,475
2017-12-18 $21.85 $21.87 $21.67 $21.69 $20.68 16,764
2017-12-15 $21.28 $21.46 $21.28 $21.44 $20.44 16,833
2017-12-14 $21.36 $21.40 $21.06 $21.26 $20.27 14,636
2017-12-13 $21.48 $21.54 $21.38 $21.48 $20.48 10,031
2017-12-12 $21.35 $21.54 $21.35 $21.50 $20.50 17,023
2017-12-11 $21.17 $21.34 $21.17 $21.28 $20.29 12,132
2017-12-08 $20.91 $21.14 $20.91 $21.06 $20.08 25,209
2017-12-07 $20.70 $20.92 $20.65 $20.84 $19.87 106,168
2017-12-06 $20.73 $20.99 $20.69 $20.99 $20.01 75,319
2017-12-05 $21.10 $21.13 $20.91 $21.00 $20.02 31,514
2017-12-04 $21.48 $21.48 $21.14 $21.14 $20.15 32,097
2017-12-01 $21.26 $21.60 $20.92 $21.28 $20.29 15,705
2017-11-30 $21.46 $21.49 $21.25 $21.29 $20.30 15,790
2017-11-29 $21.43 $21.56 $21.36 $21.41 $20.41 14,943
2017-11-28 $21.05 $21.17 $21.01 $21.08 $20.10 32,690
2017-11-27 $21.20 $21.20 $21.06 $21.09 $20.11 15,267
2017-11-24 $21.32 $21.38 $21.17 $21.22 $20.23 16,063
2017-11-22 $21.36 $21.41 $21.27 $21.41 $20.41 20,771
2017-11-21 $21.32 $21.36 $21.26 $21.31 $20.31 17,440
2017-11-20 $21.26 $21.27 $21.13 $21.17 $20.18 7,878
2017-11-17 $21.44 $21.44 $21.29 $21.38 $20.38 7,791
2017-11-16 $21.27 $21.45 $21.27 $21.42 $20.42 11,917
2017-11-15 $21.10 $21.50 $21.10 $21.43 $20.43 31,242
2017-11-14 $21.30 $21.42 $21.28 $21.38 $20.38 23,896
2017-11-13 $20.95 $21.18 $20.95 $21.14 $20.15 7,217
2017-11-10 $20.89 $20.99 $20.86 $20.99 $20.01 4,947
2017-11-09 $21.41 $21.41 $21.17 $21.24 $20.25 41,258
2017-11-08 $21.47 $21.54 $21.38 $21.51 $20.51 14,256
2017-11-07 $21.53 $21.53 $21.36 $21.48 $20.48 15,189
2017-11-06 $21.63 $21.77 $21.63 $21.75 $20.73 9,838
2017-11-03 $21.52 $21.52 $21.42 $21.50 $20.50 12,772
2017-11-02 $21.61 $21.68 $21.55 $21.63 $20.62 13,592
2017-11-01 $21.60 $21.60 $21.48 $21.56 $20.55 31,708
2017-10-31 $21.54 $21.59 $21.39 $21.48 $20.48 26,158
2017-10-30 $21.35 $21.43 $21.30 $21.43 $20.43 13,268
2017-10-27 $21.34 $21.43 $21.25 $21.29 $20.30 18,948
2017-10-26 $21.43 $21.58 $21.35 $21.37 $20.37 15,634
2017-10-25 $21.67 $21.67 $21.56 $21.65 $20.64 10,018
2017-10-24 $21.74 $21.85 $21.74 $21.80 $20.78 16,084
2017-10-23 $21.88 $21.97 $21.83 $21.83 $20.81 9,619
2017-10-20 $22.12 $22.15 $22.06 $22.12 $21.09 5,732
2017-10-19 $22.40 $22.40 $22.30 $22.34 $21.30 7,680
2017-10-18 $22.40 $22.41 $22.15 $22.28 $21.24 11,327
2017-10-17 $22.18 $22.40 $22.18 $22.38 $21.33 116,142
2017-10-16 $22.94 $22.96 $22.69 $22.75 $21.69 170,094
2017-10-13 $23.00 $23.01 $22.77 $22.93 $21.86 18,186
2017-10-12 $22.76 $22.96 $22.76 $22.80 $21.74 16,911
2017-10-11 $22.70 $22.73 $22.57 $22.72 $21.66 11,809
2017-10-10 $22.59 $22.67 $22.59 $22.67 $21.61 8,562
2017-10-09 $22.52 $22.62 $22.47 $22.57 $21.52 4,367
2017-10-06 $22.39 $22.59 $22.39 $22.59 $21.54 25,967
2017-10-05 $22.33 $22.43 $22.25 $22.43 $21.38 7,757
2017-10-04 $22.72 $22.75 $22.65 $22.67 $21.61 9,103
2017-10-03 $22.49 $22.54 $22.44 $22.44 $21.39 14,663
2017-10-02 $22.43 $22.56 $22.41 $22.45 $21.40 18,220
2017-09-29 $22.31 $22.36 $22.18 $22.36 $21.32 8,305
2017-09-28 $23.24 $23.24 $22.93 $22.97 $21.90 11,824
2017-09-27 $23.46 $23.60 $23.46 $23.53 $22.43 6,037
2017-09-26 $23.31 $23.55 $23.20 $23.46 $22.36 59,770
2017-09-25 $23.25 $23.33 $23.22 $23.23 $22.15 6,475
2017-09-22 $23.04 $23.17 $22.97 $23.09 $22.01 4,763
2017-09-21 $22.96 $23.05 $22.92 $23.03 $21.95 10,999
2017-09-20 $23.00 $23.09 $22.82 $22.92 $21.85 10,176
2017-09-19 $23.11 $23.29 $23.01 $23.21 $22.13 4,783
2017-09-18 $23.03 $23.21 $22.95 $23.02 $21.94 58,546
2017-09-15 $23.22 $23.45 $23.13 $23.34 $22.25 17,889
2017-09-14 $23.35 $23.35 $23.18 $23.30 $22.21 4,490
2017-09-13 $23.36 $23.52 $23.23 $23.46 $22.37 5,304
2017-09-12 $22.96 $23.16 $22.91 $23.10 $22.02 7,933
2017-09-11 $22.99 $23.18 $22.89 $23.15 $22.07 8,167
2017-09-08 $22.97 $23.21 $22.96 $23.17 $22.09 3,665
2017-09-07 $22.92 $23.13 $22.84 $22.95 $21.88 7,474
2017-09-06 $22.65 $22.77 $22.64 $22.77 $21.71 8,389
2017-09-05 $22.38 $22.46 $22.30 $22.43 $21.38 5,168
2017-09-01 $21.91 $21.92 $21.82 $21.89 $20.87 7,242
2017-08-31 $21.90 $22.13 $21.87 $22.10 $21.07 10,443
2017-08-30 $21.72 $22.01 $21.68 $21.90 $20.88 8,242
2017-08-29 $21.73 $22.08 $21.72 $22.04 $21.01 5,946
2017-08-28 $22.14 $22.31 $22.12 $22.22 $21.18 5,798
2017-08-25 $21.94 $22.14 $21.94 $22.14 $21.11 5,026
2017-08-24 $21.75 $21.77 $21.60 $21.73 $20.72 5,501
2017-08-23 $21.61 $21.69 $21.54 $21.62 $20.61 4,153
2017-08-22 $21.73 $21.73 $21.56 $21.71 $20.70 12,143
2017-08-21 $20.89 $21.46 $20.89 $21.39 $20.39 15,256
2017-08-18 $21.50 $21.60 $21.32 $21.35 $20.35 4,048
2017-08-17 $21.67 $21.78 $21.61 $21.62 $20.61 4,010
2017-08-16 $22.20 $23.00 $21.68 $21.91 $20.89 11,017
2017-08-15 $21.61 $26.48 $19.54 $21.70 $20.69 5,951
2017-08-14 $36.45 $38.21 $35.33 $36.31 $20.77 21,070
2017-08-11 $36.14 $37.22 $35.31 $36.26 $20.74 11,271
2017-08-10 $35.37 $35.48 $35.22 $35.38 $20.23 10,461
2017-08-09 $35.77 $35.96 $35.60 $35.89 $20.53 13,391
2017-08-08 $36.27 $36.44 $36.11 $36.21 $20.71 6,315
2017-08-07 $36.19 $36.54 $36.14 $36.54 $20.90 2,438
2017-08-04 $36.40 $36.68 $36.31 $36.68 $20.98 7,025
2017-08-03 $37.07 $37.07 $36.81 $36.81 $21.05 4,291
2017-08-02 $36.44 $36.92 $36.44 $36.77 $21.03 5,330
2017-08-01 $36.69 $36.69 $36.43 $36.49 $20.87 10,886
2017-07-31 $36.48 $36.93 $36.48 $36.89 $21.10 11,881
2017-07-28 $36.56 $36.90 $36.41 $36.90 $21.11 9,760
2017-07-27 $36.73 $36.73 $36.58 $36.66 $20.97 9,351
2017-07-26 $37.00 $37.58 $36.90 $37.55 $21.48 4,486
2017-07-25 $45.00 $45.00 $45.00 $45.00 $25.74 451

Merck KGAA (MKKGY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.