Netgear Inc (NTGR) Exchange: NASDAQ

Data as of March 28, 2024

$15.73 ($0.06) 0.38%

Netgear Inc - Daily Information
Click for more stock information on Netgear Inc.
Daily Information Data
Date March 28, 2024
Open $15.71
Previous Close $15.73
High $15.93
Low $15.71
Adjusted Open $15.71
Previous Adjusted Close $15.73
Adjusted High $15.93
Adjusted Low $15.71

About Netgear Inc (NTGR)

Netgear Inc (NTGR) is an American networking company that produces networking hardware for consumers and businesses. Founded in 1996 with its corporate office located in San Jose, California, Netgear improves people's personal, business and service provider networks. The company has seen incredible growth since its humble beginnings and has become the leader in wireless networking hardware today. The company has more than 4,400 employees in over 30 countries and has grown from a small team to one of the most trusted IT and network hardware makers worldwide. Netgear’s products are sold worldwide through many large retailers and e-tailers. Netgear also provides excellent service support and has been awarded with many prestigious awards and certifications over the year. Netgear also offers specialized products and services such as cloud streaming and app-based media streaming.

Historical Stock Data for Netgear Inc (NTGR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $15.71 $15.93 $15.71 $15.73 $15.73 152,315
2024-03-25 $15.50 $15.68 $15.45 $15.67 $15.67 104,809
2024-03-22 $15.50 $15.58 $15.38 $15.44 $15.44 140,271
2024-03-21 $15.41 $15.79 $15.39 $15.50 $15.50 275,310
2024-03-20 $14.72 $15.36 $14.72 $15.30 $15.30 163,296
2024-03-19 $14.57 $14.83 $14.47 $14.82 $14.82 172,236
2024-03-18 $14.55 $14.79 $14.36 $14.70 $14.70 233,227
2024-03-15 $14.49 $14.69 $14.42 $14.59 $14.59 428,292
2024-03-14 $14.69 $14.75 $14.41 $14.57 $14.57 211,532
2024-03-13 $14.61 $14.90 $14.61 $14.78 $14.78 128,600
2024-03-12 $14.43 $14.77 $14.30 $14.68 $14.68 152,824
2024-03-11 $14.49 $14.55 $14.29 $14.39 $14.39 87,364
2024-03-08 $14.75 $14.85 $14.56 $14.58 $14.58 95,945
2024-03-07 $14.96 $15.01 $14.54 $14.58 $14.58 241,640
2024-03-06 $14.55 $15.02 $14.46 $14.85 $14.85 176,954
2024-03-05 $14.86 $14.90 $14.53 $14.54 $14.54 118,374
2024-03-04 $15.12 $15.16 $14.83 $14.94 $14.94 231,868
2024-03-01 $15.14 $15.21 $14.95 $15.12 $15.12 214,746
2024-02-29 $15.11 $15.16 $14.94 $14.99 $14.99 350,545
2024-02-28 $14.79 $15.02 $14.72 $14.85 $14.85 289,096
2024-02-27 $15.03 $15.16 $14.88 $14.90 $14.90 198,479
2024-02-26 $14.70 $15.08 $14.70 $14.98 $14.98 233,673
2024-02-23 $14.65 $15.02 $14.63 $14.84 $14.84 280,938
2024-02-22 $14.53 $14.78 $14.47 $14.66 $14.66 305,830
2024-02-21 $14.90 $14.91 $14.58 $14.63 $14.63 380,579
2024-02-20 $14.44 $15.05 $14.42 $14.88 $14.88 263,081
2024-02-16 $14.82 $15.06 $14.53 $14.64 $14.64 342,613
2024-02-15 $14.25 $15.20 $14.25 $15.19 $15.19 308,044
2024-02-14 $13.64 $14.54 $13.53 $14.25 $14.25 295,708
2024-02-13 $13.66 $13.88 $13.46 $13.48 $13.48 296,672
2024-02-12 $12.80 $14.13 $12.80 $14.03 $14.03 445,346
2024-02-09 $13.15 $13.17 $12.63 $12.86 $12.86 406,377
2024-02-08 $13.89 $14.00 $12.00 $13.20 $13.20 636,967
2024-02-07 $14.38 $14.43 $14.16 $14.32 $14.32 229,959
2024-02-06 $14.19 $14.32 $14.13 $14.31 $14.31 333,420
2024-02-05 $14.48 $14.48 $14.13 $14.23 $14.23 260,867
2024-02-02 $14.28 $14.63 $14.07 $14.55 $14.55 268,223
2024-02-01 $13.98 $14.53 $13.98 $14.41 $14.41 355,430
2024-01-31 $14.55 $14.57 $14.15 $14.20 $14.20 310,525
2024-01-30 $14.76 $14.76 $14.49 $14.63 $14.63 344,874
2024-01-29 $14.82 $14.86 $14.67 $14.83 $14.83 165,861
2024-01-26 $14.88 $14.95 $14.69 $14.80 $14.80 204,514
2024-01-25 $14.60 $14.77 $14.58 $14.74 $14.74 136,513
2024-01-24 $14.64 $14.64 $14.28 $14.43 $14.43 150,942
2024-01-23 $14.67 $14.67 $14.45 $14.50 $14.50 143,191
2024-01-22 $14.16 $14.36 $14.02 $14.34 $14.34 147,869
2024-01-19 $14.07 $14.13 $13.77 $14.06 $14.06 146,448
2024-01-18 $13.86 $14.00 $13.76 $13.99 $13.99 173,238
2024-01-17 $13.74 $13.86 $13.60 $13.82 $13.82 192,506
2024-01-16 $13.90 $13.90 $13.69 $13.87 $13.87 364,915
2024-01-12 $14.18 $14.37 $13.95 $13.98 $13.98 120,112
2024-01-11 $14.12 $14.17 $13.76 $13.98 $13.98 192,325
2024-01-10 $14.22 $14.39 $14.01 $14.12 $14.12 128,297
2024-01-09 $14.12 $14.41 $14.05 $14.23 $14.23 143,599
2024-01-08 $14.09 $14.35 $14.04 $14.22 $14.22 135,816
2024-01-05 $14.17 $14.29 $13.94 $14.09 $14.09 192,045
2024-01-04 $14.11 $14.29 $13.97 $14.23 $14.23 197,667
2024-01-03 $14.16 $14.55 $14.05 $14.11 $14.11 182,331
2024-01-02 $14.59 $14.70 $14.28 $14.29 $14.29 193,514
2023-12-29 $14.87 $14.94 $14.56 $14.58 $14.58 123,025
2023-12-28 $14.94 $14.99 $14.81 $14.92 $14.92 147,355
2023-12-27 $14.92 $15.07 $14.87 $14.94 $14.94 138,081
2023-12-26 $14.77 $15.04 $14.75 $14.95 $14.95 138,516
2023-12-22 $14.83 $15.04 $14.68 $14.75 $14.75 123,272
2023-12-21 $14.63 $14.82 $14.52 $14.78 $14.78 145,182
2023-12-20 $14.88 $15.13 $14.49 $14.52 $14.52 320,777
2023-12-19 $14.81 $14.93 $14.63 $14.87 $14.87 258,249
2023-12-18 $14.83 $14.83 $14.50 $14.66 $14.66 273,510
2023-12-15 $15.09 $15.09 $14.62 $14.79 $14.79 571,348
2023-12-14 $15.39 $15.44 $14.64 $14.92 $14.92 308,362
2023-12-13 $14.72 $15.16 $14.66 $14.98 $14.98 391,892
2023-12-12 $14.48 $14.73 $14.34 $14.69 $14.69 227,852
2023-12-11 $14.04 $14.50 $14.04 $14.49 $14.49 332,056
2023-12-08 $14.00 $14.26 $13.91 $13.99 $13.99 261,357
2023-12-07 $14.10 $14.10 $13.84 $14.00 $14.00 210,426
2023-12-06 $14.04 $14.18 $13.89 $14.03 $14.03 244,237
2023-12-05 $14.04 $14.18 $13.67 $13.95 $13.95 318,788
2023-12-04 $13.85 $14.09 $13.64 $14.08 $14.08 355,427
2023-12-01 $13.60 $13.89 $13.35 $13.87 $13.87 503,561
2023-11-30 $13.22 $13.69 $13.13 $13.64 $13.64 563,545
2023-11-29 $13.17 $13.23 $12.89 $13.10 $13.10 299,364
2023-11-28 $12.96 $13.01 $12.81 $12.97 $12.97 237,120
2023-11-27 $12.93 $12.97 $12.72 $12.91 $12.91 220,700
2023-11-24 $12.88 $13.07 $12.86 $13.01 $13.01 90,031
2023-11-22 $12.75 $12.90 $12.68 $12.87 $12.87 141,838
2023-11-21 $12.79 $12.79 $12.53 $12.65 $12.65 183,726
2023-11-20 $12.75 $12.95 $12.65 $12.84 $12.84 188,145
2023-11-17 $12.82 $12.97 $12.46 $12.73 $12.73 193,057
2023-11-16 $12.88 $12.88 $12.35 $12.58 $12.58 188,621
2023-11-15 $13.05 $13.18 $12.78 $12.99 $12.99 252,274
2023-11-14 $12.73 $13.05 $12.68 $13.05 $13.05 242,498
2023-11-13 $12.43 $12.43 $12.14 $12.29 $12.29 149,691
2023-11-10 $12.32 $12.56 $12.12 $12.49 $12.49 144,515
2023-11-09 $12.77 $12.77 $12.22 $12.26 $12.26 181,747
2023-11-08 $12.64 $12.81 $12.52 $12.64 $12.64 153,342
2023-11-07 $12.91 $13.00 $12.66 $12.71 $12.71 209,454
2023-11-06 $12.88 $13.08 $12.78 $12.99 $12.99 227,487
2023-11-03 $12.57 $13.03 $12.57 $12.85 $12.85 317,694
2023-11-02 $12.32 $12.51 $12.28 $12.43 $12.43 470,218
2023-11-01 $12.58 $12.59 $12.05 $12.10 $12.10 258,126
2023-10-31 $12.48 $12.80 $12.48 $12.64 $12.64 263,359
2023-10-30 $12.79 $12.87 $12.32 $12.54 $12.54 367,389
2023-10-27 $12.43 $13.16 $12.43 $12.86 $12.86 833,110
2023-10-26 $10.98 $12.53 $10.65 $12.48 $12.48 951,084
2023-10-25 $10.83 $10.84 $10.40 $10.43 $10.43 340,205
2023-10-24 $10.78 $10.99 $10.75 $10.94 $10.94 337,771
2023-10-23 $10.93 $10.94 $10.66 $10.75 $10.75 251,618
2023-10-20 $11.23 $11.23 $10.96 $10.97 $10.97 176,447
2023-10-19 $11.44 $11.50 $11.15 $11.17 $11.17 217,993
2023-10-18 $11.56 $11.56 $11.15 $11.41 $11.41 205,137
2023-10-17 $11.19 $11.79 $11.19 $11.72 $11.72 334,917
2023-10-16 $10.95 $11.44 $10.95 $11.30 $11.30 527,559
2023-10-13 $11.35 $11.37 $10.85 $10.95 $10.95 280,328
2023-10-12 $11.72 $11.78 $11.32 $11.33 $11.33 315,583
2023-10-11 $11.92 $12.06 $11.66 $11.76 $11.76 169,120
2023-10-10 $11.77 $12.03 $11.64 $11.91 $11.91 337,335
2023-10-09 $11.66 $11.82 $11.61 $11.79 $11.79 206,604
2023-10-06 $11.50 $11.85 $11.43 $11.81 $11.81 273,523
2023-10-05 $11.67 $11.82 $11.24 $11.53 $11.53 399,961
2023-10-04 $12.03 $12.03 $11.73 $11.75 $11.75 249,243
2023-10-03 $12.41 $12.43 $11.94 $12.02 $12.02 234,298
2023-10-02 $12.65 $12.70 $12.36 $12.46 $12.46 280,646
2023-09-29 $12.07 $12.63 $11.96 $12.59 $12.59 468,392
2023-09-28 $11.89 $12.13 $11.82 $11.96 $11.96 402,215
2023-09-27 $12.19 $12.29 $11.86 $11.93 $11.93 296,728
2023-09-26 $11.95 $12.23 $11.92 $12.16 $12.16 446,444
2023-09-25 $12.27 $12.32 $11.97 $12.00 $12.00 266,612
2023-09-22 $12.69 $12.80 $12.31 $12.32 $12.32 345,944
2023-09-21 $12.42 $12.72 $12.32 $12.67 $12.67 330,003
2023-09-20 $12.69 $12.89 $12.48 $12.53 $12.53 469,893
2023-09-19 $12.51 $12.80 $12.51 $12.59 $12.59 581,591
2023-09-18 $12.90 $13.04 $12.02 $12.50 $12.50 1,049,595
2023-09-15 $12.90 $13.12 $12.73 $12.86 $12.86 7,467,483
2023-09-14 $12.58 $12.95 $12.27 $12.87 $12.87 938,265
2023-09-13 $11.88 $12.49 $11.68 $12.44 $12.44 811,797
2023-09-12 $11.93 $11.99 $11.72 $11.84 $11.84 477,399
2023-09-11 $12.23 $12.23 $11.88 $11.94 $11.94 546,361
2023-09-08 $11.57 $12.20 $11.29 $12.18 $12.18 711,107
2023-09-07 $11.75 $11.83 $11.33 $11.55 $11.55 685,350
2023-09-06 $12.12 $12.32 $11.65 $11.86 $11.86 701,288
2023-09-05 $12.32 $12.32 $11.21 $12.01 $12.01 1,681,834
2023-09-01 $13.25 $13.39 $13.06 $13.07 $13.07 162,951
2023-08-31 $13.33 $13.49 $13.18 $13.18 $13.18 221,647
2023-08-30 $13.12 $13.38 $13.10 $13.26 $13.26 194,830
2023-08-29 $12.90 $13.24 $12.89 $13.17 $13.17 395,337
2023-08-28 $12.76 $12.93 $12.76 $12.90 $12.90 252,220
2023-08-25 $12.70 $12.88 $12.67 $12.75 $12.75 198,408
2023-08-24 $12.88 $12.89 $12.60 $12.70 $12.70 220,758
2023-08-23 $12.63 $13.01 $12.62 $12.88 $12.88 205,371
2023-08-22 $12.67 $12.77 $12.44 $12.58 $12.58 225,853
2023-08-21 $12.88 $12.88 $12.55 $12.67 $12.67 313,929
2023-08-18 $12.81 $12.94 $12.76 $12.79 $12.79 252,308
2023-08-17 $12.64 $13.00 $12.64 $12.93 $12.93 297,366
2023-08-16 $12.90 $13.01 $12.62 $12.64 $12.64 363,683
2023-08-15 $12.93 $13.14 $12.92 $12.96 $12.96 152,303
2023-08-14 $13.01 $13.08 $12.89 $12.94 $12.94 262,806
2023-08-11 $13.06 $13.33 $13.00 $13.04 $13.04 200,350
2023-08-10 $12.80 $13.22 $12.80 $13.04 $13.04 529,591
2023-08-09 $13.32 $13.32 $12.73 $12.75 $12.75 209,350
2023-08-08 $13.40 $13.42 $12.91 $13.31 $13.31 303,241
2023-08-07 $14.14 $14.19 $13.37 $13.48 $13.48 281,841
2023-08-04 $14.22 $14.49 $14.06 $14.08 $14.08 213,756
2023-08-03 $14.27 $14.46 $14.03 $14.25 $14.25 438,316
2023-08-02 $14.17 $14.58 $14.09 $14.30 $14.30 523,623
2023-08-01 $13.64 $14.40 $13.64 $14.17 $14.17 518,733
2023-07-31 $13.55 $13.77 $13.52 $13.64 $13.64 330,880
2023-07-28 $13.96 $14.12 $13.46 $13.50 $13.50 392,785
2023-07-27 $15.10 $15.46 $13.66 $13.94 $13.94 601,820
2023-07-26 $14.24 $14.53 $14.13 $14.44 $14.44 323,839
2023-07-25 $14.23 $14.48 $14.21 $14.24 $14.24 231,853
2023-07-24 $14.18 $14.38 $14.02 $14.24 $14.24 198,307
2023-07-21 $14.60 $14.60 $14.05 $14.20 $14.20 175,293
2023-07-20 $14.66 $14.68 $14.38 $14.46 $14.46 113,199
2023-07-19 $14.43 $14.89 $14.36 $14.67 $14.67 200,918
2023-07-18 $14.23 $14.65 $14.21 $14.44 $14.44 141,906
2023-07-17 $14.32 $14.56 $14.28 $14.33 $14.33 122,338
2023-07-14 $14.80 $14.80 $14.11 $14.35 $14.35 190,324
2023-07-13 $14.90 $15.12 $14.87 $14.87 $14.87 128,997
2023-07-12 $15.04 $15.18 $14.76 $14.86 $14.86 181,356
2023-07-11 $14.69 $14.89 $14.56 $14.89 $14.89 158,026
2023-07-10 $14.42 $14.70 $14.42 $14.55 $14.55 173,654
2023-07-07 $14.25 $14.61 $14.18 $14.48 $14.48 186,616
2023-07-06 $14.00 $14.39 $13.91 $14.34 $14.34 237,424
2023-07-05 $14.28 $14.30 $14.07 $14.09 $14.09 332,085
2023-07-03 $14.12 $14.46 $14.09 $14.43 $14.43 102,827
2023-06-30 $14.30 $14.43 $14.14 $14.16 $14.16 228,542
2023-06-29 $13.99 $14.27 $13.98 $14.16 $14.16 121,117
2023-06-28 $14.13 $14.13 $13.82 $14.03 $14.03 114,126
2023-06-27 $13.74 $14.11 $13.60 $14.09 $14.09 186,438
2023-06-26 $13.92 $14.03 $13.63 $13.64 $13.64 127,856
2023-06-23 $14.26 $14.40 $13.86 $13.93 $13.93 272,053
2023-06-22 $14.33 $14.73 $14.20 $14.44 $14.44 355,320
2023-06-21 $14.55 $14.61 $14.34 $14.36 $14.36 381,734
2023-06-20 $14.93 $14.97 $14.58 $14.62 $14.62 459,569
2023-06-16 $14.81 $14.94 $14.60 $14.93 $14.93 544,307
2023-06-15 $14.15 $14.61 $14.06 $14.59 $14.59 334,264
2023-06-14 $14.16 $14.38 $14.08 $14.17 $14.17 265,857
2023-06-13 $14.01 $14.17 $14.01 $14.16 $14.16 153,706
2023-06-12 $13.68 $13.91 $13.65 $13.90 $13.90 121,665
2023-06-09 $14.03 $14.04 $13.64 $13.68 $13.68 99,555
2023-06-08 $14.02 $14.11 $13.86 $14.00 $14.00 164,970
2023-06-07 $14.09 $14.21 $13.92 $14.00 $14.00 268,486
2023-06-06 $13.78 $14.01 $13.56 $13.97 $13.97 203,337
2023-06-05 $14.13 $14.21 $13.82 $13.83 $13.83 192,541
2023-06-02 $14.40 $14.40 $14.09 $14.23 $14.23 264,790
2023-06-01 $14.09 $14.37 $13.86 $14.22 $14.22 200,004
2023-05-31 $13.99 $14.20 $13.79 $14.03 $14.03 756,877
2023-05-30 $13.95 $14.16 $13.94 $14.00 $14.00 206,005
2023-05-26 $13.77 $14.19 $13.72 $13.95 $13.95 330,691
2023-05-25 $13.78 $13.91 $13.61 $13.68 $13.68 226,291
2023-05-24 $13.85 $13.91 $13.67 $13.82 $13.82 173,957
2023-05-23 $13.88 $14.04 $13.74 $13.86 $13.86 204,523
2023-05-22 $14.03 $14.08 $13.89 $13.90 $13.90 284,030
2023-05-19 $14.24 $14.31 $13.95 $13.97 $13.97 204,181
2023-05-18 $13.80 $14.14 $13.73 $14.12 $14.12 195,319
2023-05-17 $13.91 $14.00 $13.67 $13.83 $13.83 172,950
2023-05-16 $14.02 $14.08 $13.70 $13.74 $13.74 166,663
2023-05-15 $13.95 $14.31 $13.88 $14.02 $14.02 351,321
2023-05-12 $13.88 $14.00 $13.69 $13.87 $13.87 200,229
2023-05-11 $13.98 $13.98 $13.69 $13.78 $13.78 210,113
2023-05-10 $14.07 $14.11 $13.78 $13.98 $13.98 178,072
2023-05-09 $13.80 $13.93 $13.70 $13.90 $13.90 133,207
2023-05-08 $13.93 $14.00 $13.67 $13.88 $13.88 136,631
2023-05-05 $13.99 $14.08 $13.81 $13.92 $13.92 180,054
2023-05-04 $13.53 $13.93 $13.53 $13.75 $13.75 181,885
2023-05-03 $13.61 $14.07 $13.47 $13.71 $13.71 320,256
2023-05-02 $14.19 $14.23 $13.55 $13.63 $13.63 207,654
2023-05-01 $14.08 $14.70 $14.04 $14.37 $14.37 210,091
2023-04-28 $14.56 $14.77 $13.99 $14.13 $14.13 426,874
2023-04-27 $14.65 $14.99 $13.30 $14.51 $14.51 768,971
2023-04-26 $16.83 $16.96 $16.54 $16.82 $16.82 139,998
2023-04-25 $17.20 $17.22 $16.67 $16.69 $16.69 129,903
2023-04-24 $17.59 $17.67 $17.24 $17.36 $17.36 109,229
2023-04-21 $17.30 $17.65 $17.20 $17.56 $17.56 114,730
2023-04-20 $17.22 $17.32 $17.10 $17.27 $17.27 111,287
2023-04-19 $17.40 $17.58 $17.26 $17.34 $17.34 126,534
2023-04-18 $18.41 $18.44 $17.55 $17.64 $17.64 128,574
2023-04-17 $18.24 $18.53 $18.20 $18.36 $18.36 94,193
2023-04-14 $18.51 $18.68 $18.33 $18.39 $18.39 91,048
2023-04-13 $18.20 $18.67 $18.10 $18.54 $18.54 103,014
2023-04-12 $18.38 $18.53 $18.08 $18.11 $18.11 77,742
2023-04-11 $18.40 $18.56 $18.18 $18.22 $18.22 85,133
2023-04-10 $18.31 $18.56 $18.28 $18.43 $18.43 83,831
2023-04-06 $18.56 $18.65 $18.43 $18.46 $18.46 72,284
2023-04-05 $18.34 $18.75 $18.34 $18.66 $18.66 81,894
2023-04-04 $18.36 $18.52 $18.30 $18.47 $18.47 154,316
2023-04-03 $18.59 $18.71 $18.26 $18.36 $18.36 153,936
2023-03-31 $17.99 $18.55 $17.99 $18.51 $18.51 129,646
2023-03-30 $17.87 $18.06 $17.77 $17.91 $17.91 84,623
2023-03-29 $17.59 $17.77 $17.56 $17.75 $17.75 107,323
2023-03-28 $17.51 $17.67 $17.38 $17.46 $17.46 79,281
2023-03-27 $17.43 $17.66 $17.43 $17.59 $17.59 87,299
2023-03-24 $17.11 $17.39 $17.02 $17.30 $17.30 103,642
2023-03-23 $17.43 $17.70 $17.07 $17.17 $17.17 89,816
2023-03-22 $17.67 $17.89 $17.40 $17.41 $17.41 113,136
2023-03-21 $17.74 $17.95 $17.55 $17.70 $17.70 114,959
2023-03-20 $17.45 $17.75 $17.38 $17.51 $17.51 124,534
2023-03-17 $17.77 $17.91 $17.33 $17.43 $17.43 445,430
2023-03-16 $17.48 $18.01 $17.32 $17.80 $17.80 132,416
2023-03-15 $17.35 $17.70 $17.33 $17.66 $17.66 128,814
2023-03-14 $17.61 $17.90 $17.50 $17.78 $17.78 112,101
2023-03-13 $17.85 $17.85 $17.07 $17.24 $17.24 119,404
2023-03-10 $17.84 $17.90 $17.53 $17.69 $17.69 111,303
2023-03-09 $17.90 $18.29 $17.86 $18.00 $18.00 87,350
2023-03-08 $17.71 $17.90 $17.58 $17.85 $17.85 99,461
2023-03-07 $17.74 $17.77 $17.34 $17.74 $17.74 107,350
2023-03-06 $18.21 $18.21 $17.49 $17.69 $17.69 251,708
2023-03-03 $18.13 $18.26 $17.98 $18.21 $18.21 96,197
2023-03-02 $17.94 $18.04 $17.81 $18.02 $18.02 105,310
2023-03-01 $18.15 $18.41 $18.03 $18.08 $18.08 89,692
2023-02-28 $17.90 $18.28 $17.86 $18.10 $18.10 185,861
2023-02-27 $18.22 $18.37 $17.85 $17.95 $17.95 94,075
2023-02-24 $18.38 $18.38 $18.00 $18.05 $18.05 115,391
2023-02-23 $18.81 $18.87 $18.32 $18.65 $18.65 81,545
2023-02-22 $18.59 $18.88 $18.34 $18.68 $18.68 131,950
2023-02-21 $19.04 $19.23 $18.58 $18.59 $18.59 94,609
2023-02-17 $19.22 $19.43 $18.99 $19.23 $19.23 137,930
2023-02-16 $19.04 $19.28 $19.00 $19.15 $19.15 158,812
2023-02-15 $19.00 $19.47 $18.89 $19.44 $19.44 121,428
2023-02-14 $19.28 $19.52 $19.07 $19.17 $19.17 102,110
2023-02-13 $19.33 $19.49 $19.10 $19.45 $19.45 65,203
2023-02-10 $19.15 $19.36 $19.13 $19.34 $19.34 142,662
2023-02-09 $19.48 $19.57 $19.19 $19.30 $19.30 115,387
2023-02-08 $19.68 $19.68 $19.30 $19.39 $19.39 101,420
2023-02-07 $19.46 $19.77 $19.30 $19.67 $19.67 110,985
2023-02-06 $19.34 $19.59 $19.22 $19.51 $19.51 131,795
2023-02-03 $19.26 $19.71 $19.26 $19.54 $19.54 201,559
2023-02-02 $19.32 $19.99 $18.89 $19.32 $19.32 340,054
2023-02-01 $20.05 $20.85 $19.86 $20.55 $20.55 268,528
2023-01-31 $19.60 $20.21 $19.53 $19.97 $19.97 225,481
2023-01-30 $19.72 $19.82 $19.38 $19.50 $19.50 129,062
2023-01-27 $19.65 $19.89 $19.40 $19.75 $19.75 87,522
2023-01-26 $20.51 $20.58 $19.57 $19.71 $19.71 237,732
2023-01-25 $19.68 $20.23 $19.40 $20.22 $20.22 85,865
2023-01-24 $20.29 $20.29 $19.83 $19.94 $19.94 118,643
2023-01-23 $19.65 $20.50 $19.65 $20.33 $20.33 106,144
2023-01-20 $20.02 $20.02 $19.37 $19.58 $19.58 115,956
2023-01-19 $19.89 $20.05 $19.67 $19.87 $19.87 110,449
2023-01-18 $20.64 $20.90 $19.94 $19.98 $19.98 80,039
2023-01-17 $20.58 $20.81 $20.47 $20.50 $20.50 104,183
2023-01-13 $19.83 $20.48 $19.83 $20.46 $20.46 74,330
2023-01-12 $19.80 $20.18 $19.62 $20.13 $20.13 76,838
2023-01-11 $19.79 $19.99 $19.50 $19.58 $19.58 119,830
2023-01-10 $19.27 $19.80 $19.18 $19.78 $19.78 113,949
2023-01-09 $19.26 $19.80 $19.20 $19.36 $19.36 59,361
2023-01-06 $18.63 $19.08 $18.43 $19.03 $19.03 155,953
2023-01-05 $18.47 $18.47 $18.19 $18.38 $18.38 98,132
2023-01-04 $18.48 $18.86 $18.13 $18.53 $18.53 164,067
2023-01-03 $18.27 $18.74 $17.94 $18.27 $18.27 139,500
2022-12-30 $17.67 $18.22 $17.66 $18.11 $18.11 109,206
2022-12-29 $17.71 $18.03 $17.65 $17.86 $17.86 77,374
2022-12-28 $17.68 $18.00 $17.52 $17.54 $17.54 98,759
2022-12-27 $18.00 $18.00 $17.68 $17.77 $17.77 102,792
2022-12-23 $18.03 $18.09 $17.76 $18.03 $18.03 110,429
2022-12-22 $18.32 $18.32 $17.60 $17.99 $17.99 116,001
2022-12-21 $18.86 $18.86 $18.38 $18.46 $18.46 179,368
2022-12-20 $18.43 $18.70 $18.19 $18.60 $18.60 148,719
2022-12-19 $18.95 $18.97 $18.41 $18.51 $18.51 149,916
2022-12-16 $18.97 $19.12 $18.70 $18.80 $18.80 378,083
2022-12-15 $19.88 $19.99 $19.16 $19.17 $19.17 110,884
2022-12-14 $20.71 $20.88 $20.13 $20.29 $20.29 105,359
2022-12-13 $21.75 $21.79 $20.59 $20.67 $20.67 267,884
2022-12-12 $20.63 $20.87 $20.34 $20.82 $20.82 89,457
2022-12-09 $21.15 $21.25 $20.65 $20.66 $20.66 123,360
2022-12-08 $20.69 $21.29 $20.54 $21.14 $21.14 109,648
2022-12-07 $20.55 $20.81 $20.26 $20.59 $20.59 141,246
2022-12-06 $21.28 $21.55 $20.54 $20.66 $20.66 203,087
2022-12-05 $21.12 $21.26 $20.60 $21.22 $21.22 111,772
2022-12-02 $20.14 $21.37 $20.14 $21.25 $21.25 151,032
2022-12-01 $19.77 $20.86 $19.28 $20.17 $20.17 310,914
2022-11-30 $19.19 $19.79 $18.93 $19.73 $19.73 317,314
2022-11-29 $19.02 $19.49 $18.86 $19.35 $19.35 156,085
2022-11-28 $19.14 $19.37 $19.00 $19.05 $19.05 128,333
2022-11-25 $19.14 $19.35 $19.04 $19.32 $19.32 61,910
2022-11-23 $19.17 $19.39 $19.06 $19.24 $19.24 63,466
2022-11-22 $19.42 $19.42 $18.95 $19.12 $19.12 95,446
2022-11-21 $19.12 $19.39 $19.06 $19.36 $19.36 108,709
2022-11-18 $19.00 $19.43 $19.00 $19.22 $19.22 117,272
2022-11-17 $18.83 $18.83 $18.48 $18.59 $18.59 117,587
2022-11-16 $19.02 $19.05 $18.57 $18.62 $18.62 101,418
2022-11-15 $19.38 $19.48 $18.92 $19.10 $19.10 102,449
2022-11-14 $19.10 $19.36 $18.81 $18.97 $18.97 147,712
2022-11-11 $19.22 $19.57 $19.22 $19.35 $19.35 120,931
2022-11-10 $19.03 $19.41 $18.86 $19.36 $19.36 123,285
2022-11-09 $18.72 $18.72 $18.08 $18.16 $18.16 103,697
2022-11-08 $19.11 $19.43 $18.69 $18.84 $18.84 118,832
2022-11-07 $19.22 $19.46 $18.89 $19.09 $19.09 84,726
2022-11-04 $18.81 $19.16 $18.44 $19.14 $19.14 121,260
2022-11-03 $19.12 $19.12 $18.55 $18.57 $18.57 112,091
2022-11-02 $19.41 $19.88 $19.14 $19.28 $19.28 139,081
2022-11-01 $19.84 $19.84 $19.25 $19.46 $19.46 153,030
2022-10-31 $19.65 $19.92 $19.34 $19.65 $19.65 282,884
2022-10-28 $19.48 $19.99 $19.34 $19.85 $19.85 169,928
2022-10-27 $21.12 $21.12 $18.76 $19.60 $19.60 390,275
2022-10-26 $21.50 $21.75 $21.43 $21.46 $21.46 149,780
2022-10-25 $21.00 $21.83 $21.00 $21.77 $21.77 290,030
2022-10-24 $20.91 $21.04 $20.51 $20.90 $20.90 127,900
2022-10-21 $20.64 $20.97 $20.46 $20.75 $20.75 184,244
2022-10-20 $20.27 $20.74 $20.03 $20.45 $20.45 247,142
2022-10-19 $20.35 $20.46 $20.04 $20.36 $20.36 96,982
2022-10-18 $20.80 $21.06 $20.33 $20.59 $20.59 95,308
2022-10-17 $20.46 $20.70 $20.30 $20.58 $20.58 81,393
2022-10-14 $20.60 $20.60 $19.82 $19.91 $19.91 110,083
2022-10-13 $19.72 $20.64 $19.56 $20.54 $20.54 124,832
2022-10-12 $19.92 $20.15 $19.67 $20.05 $20.05 91,153
2022-10-11 $19.90 $21.07 $19.20 $20.04 $20.04 154,865
2022-10-10 $20.65 $20.66 $19.79 $19.90 $19.90 98,086
2022-10-07 $21.61 $21.77 $20.71 $20.76 $20.76 77,683
2022-10-06 $21.49 $21.95 $21.49 $21.77 $21.77 65,137
2022-10-05 $20.95 $21.72 $20.91 $21.61 $21.61 112,011
2022-10-04 $20.45 $21.21 $20.44 $21.17 $21.17 143,793
2022-10-03 $20.10 $20.22 $19.92 $20.10 $20.10 200,241
2022-09-30 $20.48 $20.83 $20.02 $20.04 $20.04 185,883
2022-09-29 $21.39 $21.50 $20.27 $20.47 $20.47 185,891
2022-09-28 $21.44 $21.90 $21.30 $21.61 $21.61 439,341
2022-09-27 $21.69 $22.01 $21.29 $21.40 $21.40 216,900
2022-09-26 $21.72 $22.12 $21.57 $21.63 $21.63 108,171
2022-09-23 $22.01 $22.23 $21.57 $21.81 $21.81 116,553
2022-09-22 $21.85 $22.38 $21.63 $22.28 $22.28 185,827
2022-09-21 $22.27 $22.57 $21.90 $21.94 $21.94 129,408
2022-09-20 $22.06 $22.21 $21.88 $22.15 $22.15 77,116
2022-09-19 $22.05 $22.49 $22.05 $22.32 $22.32 111,148
2022-09-16 $22.20 $22.29 $21.91 $22.21 $22.21 336,116
2022-09-15 $22.35 $22.65 $22.18 $22.36 $22.36 118,186
2022-09-14 $22.66 $22.74 $22.41 $22.54 $22.54 118,269
2022-09-13 $22.89 $23.00 $22.55 $22.66 $22.66 169,239
2022-09-12 $22.94 $23.59 $22.94 $23.37 $23.37 197,195
2022-09-09 $22.59 $22.83 $22.46 $22.75 $22.75 114,007
2022-09-08 $22.46 $22.46 $22.08 $22.36 $22.36 183,851
2022-09-07 $22.44 $22.76 $22.39 $22.61 $22.61 149,347
2022-09-06 $23.19 $23.19 $22.48 $22.59 $22.59 176,658
2022-09-02 $23.55 $23.55 $22.76 $23.05 $23.05 139,475
2022-09-01 $23.31 $23.31 $22.90 $23.14 $23.14 162,099
2022-08-31 $23.66 $23.83 $23.12 $23.59 $23.59 302,688
2022-08-30 $23.74 $23.89 $23.44 $23.66 $23.66 92,358
2022-08-29 $23.68 $24.14 $23.62 $23.77 $23.77 117,708
2022-08-26 $24.86 $25.16 $23.81 $23.88 $23.88 110,184
2022-08-25 $24.46 $24.83 $24.27 $24.76 $24.76 108,115
2022-08-24 $24.13 $24.30 $23.77 $24.20 $24.20 104,444
2022-08-23 $24.34 $24.55 $23.92 $23.93 $23.93 111,307
2022-08-22 $24.83 $25.22 $24.31 $24.34 $24.34 171,405
2022-08-19 $25.63 $25.87 $25.22 $25.25 $25.25 156,167
2022-08-18 $25.45 $25.98 $25.30 $25.94 $25.94 100,247
2022-08-17 $25.47 $25.59 $25.12 $25.41 $25.41 150,866
2022-08-16 $25.44 $26.14 $25.13 $25.84 $25.84 189,644
2022-08-15 $25.22 $25.76 $25.21 $25.68 $25.68 120,538
2022-08-12 $24.98 $25.54 $24.66 $25.52 $25.52 151,685
2022-08-11 $25.20 $25.31 $24.71 $24.93 $24.93 163,540
2022-08-10 $25.22 $25.58 $24.82 $25.15 $25.15 223,902
2022-08-09 $25.12 $25.35 $24.70 $24.86 $24.86 180,014
2022-08-08 $25.90 $26.06 $25.28 $25.29 $25.29 150,149
2022-08-05 $25.96 $26.50 $25.80 $25.90 $25.90 163,135
2022-08-04 $26.67 $26.67 $25.51 $26.28 $26.28 260,056
2022-08-03 $25.43 $26.79 $25.34 $26.74 $26.74 248,828
2022-08-02 $25.70 $25.77 $25.34 $25.43 $25.43 271,767
2022-08-01 $25.72 $26.44 $25.36 $25.85 $25.85 349,448
2022-07-29 $24.96 $26.41 $24.54 $25.78 $25.78 631,784
2022-07-28 $23.26 $24.99 $22.98 $24.87 $24.87 927,504
2022-07-27 $19.78 $20.35 $19.76 $20.29 $20.29 171,055
2022-07-26 $19.61 $19.83 $19.41 $19.74 $19.74 121,192
2022-07-25 $20.04 $20.04 $19.59 $19.74 $19.74 125,122
2022-07-22 $20.17 $20.18 $19.55 $19.85 $19.85 108,087
2022-07-21 $19.79 $20.24 $19.60 $20.22 $20.22 144,064
2022-07-20 $19.54 $19.97 $19.17 $19.94 $19.94 370,443
2022-07-19 $18.94 $19.67 $18.76 $19.50 $19.50 428,056
2022-07-18 $19.17 $19.37 $18.64 $18.68 $18.68 218,489
2022-07-15 $18.84 $19.64 $18.41 $19.07 $19.07 575,393
2022-07-14 $18.58 $18.71 $18.29 $18.48 $18.48 185,444
2022-07-13 $18.55 $18.91 $18.34 $18.72 $18.72 142,469
2022-07-12 $18.63 $19.19 $18.49 $18.84 $18.84 191,579
2022-07-11 $19.53 $19.60 $18.37 $18.53 $18.53 237,130
2022-07-08 $19.62 $20.25 $19.48 $19.71 $19.71 267,090
2022-07-07 $18.91 $19.82 $18.80 $19.77 $19.77 344,116
2022-07-06 $18.68 $18.88 $18.10 $18.79 $18.79 273,868
2022-07-05 $18.62 $18.72 $17.93 $18.72 $18.72 192,017
2022-07-01 $18.35 $18.87 $18.29 $18.77 $18.77 181,828
2022-06-30 $18.62 $18.92 $18.26 $18.52 $18.52 183,259
2022-06-29 $18.89 $19.07 $18.43 $18.75 $18.75 115,459
2022-06-28 $19.23 $19.40 $18.72 $18.78 $18.78 197,682
2022-06-27 $19.44 $19.66 $19.23 $19.30 $19.30 197,388
2022-06-24 $18.81 $19.50 $18.63 $19.44 $19.44 372,358
2022-06-23 $18.35 $18.65 $18.26 $18.64 $18.64 172,349
2022-06-22 $18.20 $18.85 $18.18 $18.34 $18.34 160,906
2022-06-21 $18.15 $18.51 $17.92 $18.31 $18.31 159,096
2022-06-17 $17.76 $18.15 $17.76 $17.93 $17.93 386,230
2022-06-16 $18.04 $18.31 $17.47 $17.70 $17.70 166,909
2022-06-15 $17.72 $18.52 $17.72 $18.28 $18.28 170,804
2022-06-14 $17.80 $17.88 $17.40 $17.64 $17.64 148,944
2022-06-13 $18.15 $18.37 $17.48 $17.57 $17.57 199,781
2022-06-10 $19.14 $19.26 $18.61 $18.62 $18.62 100,128
2022-06-09 $19.63 $19.94 $19.38 $19.41 $19.41 138,974
2022-06-08 $19.71 $19.96 $19.51 $19.65 $19.65 127,444
2022-06-07 $19.41 $19.80 $18.93 $19.76 $19.76 136,533
2022-06-06 $19.39 $19.58 $19.24 $19.48 $19.48 155,941
2022-06-03 $19.44 $19.72 $19.05 $19.33 $19.33 212,307
2022-06-02 $19.05 $19.72 $18.89 $19.64 $19.64 158,891
2022-06-01 $19.10 $19.83 $19.02 $19.11 $19.11 153,774
2022-05-31 $19.26 $19.43 $18.92 $19.05 $19.05 348,368
2022-05-27 $19.23 $19.40 $19.03 $19.39 $19.39 165,317
2022-05-26 $18.67 $19.16 $18.67 $19.04 $19.04 167,606
2022-05-25 $18.89 $19.20 $18.52 $18.70 $18.70 170,049
2022-05-24 $18.65 $19.13 $18.29 $18.99 $18.99 304,946
2022-05-23 $18.87 $19.24 $18.67 $18.76 $18.76 220,949
2022-05-20 $19.44 $19.98 $18.28 $18.73 $18.73 225,114
2022-05-19 $19.12 $19.29 $18.67 $19.20 $19.20 318,683
2022-05-18 $20.10 $20.16 $19.29 $19.40 $19.40 254,549
2022-05-17 $20.16 $20.59 $20.12 $20.19 $20.19 186,863
2022-05-16 $19.83 $20.15 $19.54 $19.98 $19.98 166,382
2022-05-13 $20.01 $20.16 $19.68 $19.89 $19.89 191,365
2022-05-12 $19.73 $20.04 $19.17 $19.64 $19.64 187,985
2022-05-11 $20.00 $20.19 $19.50 $19.62 $19.62 194,594
2022-05-10 $20.30 $20.52 $19.54 $19.95 $19.95 395,343
2022-05-09 $19.78 $20.19 $19.71 $20.16 $20.16 241,700
2022-05-06 $20.06 $20.25 $19.63 $20.10 $20.10 239,265
2022-05-05 $21.64 $21.66 $20.01 $20.20 $20.20 270,977
2022-05-04 $22.06 $22.24 $21.45 $21.89 $21.89 286,435
2022-05-03 $21.73 $22.41 $21.57 $22.09 $22.09 433,668
2022-05-02 $21.72 $22.29 $21.47 $21.89 $21.89 398,411
2022-04-29 $21.92 $22.44 $21.47 $21.70 $21.70 386,066
2022-04-28 $21.38 $22.14 $19.41 $22.12 $22.12 428,854
2022-04-27 $22.01 $22.20 $21.44 $21.57 $21.57 256,410
2022-04-26 $22.05 $22.57 $21.87 $22.13 $22.13 269,406
2022-04-25 $21.78 $22.36 $21.45 $22.10 $22.10 314,438
2022-04-22 $22.24 $22.32 $21.67 $21.71 $21.71 342,750
2022-04-21 $22.79 $22.82 $22.07 $22.38 $22.38 359,606
2022-04-20 $22.56 $23.32 $22.50 $22.77 $22.77 287,365
2022-04-19 $20.57 $22.79 $20.55 $22.37 $22.37 564,758
2022-04-18 $22.46 $23.53 $22.37 $23.14 $23.14 313,950
2022-04-14 $23.06 $23.12 $22.51 $22.55 $22.55 127,710
2022-04-13 $23.05 $23.34 $22.91 $23.07 $23.07 143,130
2022-04-12 $23.10 $23.45 $22.94 $23.01 $23.01 110,011
2022-04-11 $22.80 $23.12 $22.72 $22.97 $22.97 171,761
2022-04-08 $22.90 $23.18 $22.60 $23.02 $23.02 184,432
2022-04-07 $23.23 $23.23 $22.57 $23.05 $23.05 250,082
2022-04-06 $23.11 $23.28 $22.78 $23.01 $23.01 192,533
2022-04-05 $24.22 $24.27 $23.32 $23.34 $23.34 151,236
2022-04-04 $24.76 $24.76 $24.22 $24.27 $24.27 158,516
2022-04-01 $24.64 $25.00 $24.22 $24.79 $24.79 303,745
2022-03-31 $24.63 $24.79 $24.50 $24.68 $24.68 188,290
2022-03-30 $24.99 $25.30 $24.58 $24.63 $24.63 137,844
2022-03-29 $24.97 $25.60 $24.81 $25.02 $25.02 155,760
2022-03-28 $24.63 $25.08 $24.40 $24.95 $24.95 218,214
2022-03-25 $24.67 $24.97 $24.50 $24.69 $24.69 175,036
2022-03-24 $24.58 $24.72 $24.47 $24.67 $24.67 100,010
2022-03-23 $24.55 $24.86 $24.33 $24.50 $24.50 168,149
2022-03-22 $24.50 $25.07 $24.50 $24.74 $24.74 114,911
2022-03-21 $24.65 $25.02 $24.26 $24.45 $24.45 274,352
2022-03-18 $24.35 $24.89 $24.01 $24.69 $24.69 402,509
2022-03-17 $24.19 $24.87 $24.15 $24.59 $24.59 125,621
2022-03-16 $23.71 $24.35 $23.65 $24.35 $24.35 211,115
2022-03-15 $23.23 $23.70 $23.09 $23.58 $23.58 199,706
2022-03-14 $23.67 $23.98 $22.86 $23.23 $23.23 295,510
2022-03-11 $24.87 $24.99 $23.66 $23.67 $23.67 143,410
2022-03-10 $24.50 $24.84 $24.30 $24.70 $24.70 174,162
2022-03-09 $24.79 $25.20 $24.31 $24.89 $24.89 191,266
2022-03-08 $25.56 $25.65 $24.31 $24.37 $24.37 245,386
2022-03-07 $26.03 $26.07 $25.50 $25.53 $25.53 197,269
2022-03-04 $26.69 $26.73 $26.03 $26.18 $26.18 119,799
2022-03-03 $26.96 $27.35 $26.77 $26.98 $26.98 214,681
2022-03-02 $26.38 $27.02 $26.23 $26.88 $26.88 193,946
2022-03-01 $26.46 $26.65 $26.01 $26.41 $26.41 248,884
2022-02-28 $25.97 $26.73 $25.91 $26.61 $26.61 269,101
2022-02-25 $26.13 $26.49 $26.05 $26.25 $26.25 218,459
2022-02-24 $25.24 $26.34 $25.12 $26.31 $26.31 247,407
2022-02-23 $26.13 $26.50 $25.85 $25.86 $25.86 163,772
2022-02-22 $26.61 $27.00 $26.01 $26.11 $26.11 226,964
2022-02-18 $26.83 $27.05 $26.55 $26.83 $26.83 279,231
2022-02-17 $27.09 $27.24 $26.69 $26.98 $26.98 231,237
2022-02-16 $26.31 $27.30 $26.31 $27.26 $27.26 297,331
2022-02-15 $26.52 $27.18 $26.52 $27.12 $27.12 236,649
2022-02-14 $26.10 $26.58 $25.69 $26.30 $26.30 231,371
2022-02-11 $25.81 $26.19 $25.77 $26.07 $26.07 216,798
2022-02-10 $25.86 $26.45 $25.78 $25.81 $25.81 320,873
2022-02-09 $26.86 $26.89 $26.12 $26.22 $26.22 207,970
2022-02-08 $26.24 $27.08 $26.10 $26.75 $26.75 220,042
2022-02-07 $27.03 $27.45 $26.16 $26.21 $26.21 371,463
2022-02-04 $28.06 $28.19 $26.73 $27.17 $27.17 349,646
2022-02-03 $25.60 $29.24 $25.30 $28.00 $28.00 647,740
2022-02-02 $27.63 $28.23 $27.34 $28.23 $28.23 326,434
2022-02-01 $27.61 $27.81 $27.10 $27.61 $27.61 337,709
2022-01-31 $26.28 $27.70 $26.28 $27.67 $27.67 366,241
2022-01-28 $26.09 $26.43 $25.29 $26.42 $26.42 216,486
2022-01-27 $27.26 $27.55 $25.65 $25.82 $25.82 349,642
2022-01-26 $27.62 $27.97 $27.06 $27.18 $27.18 256,089
2022-01-25 $27.43 $27.76 $26.68 $27.41 $27.41 259,152
2022-01-24 $27.16 $27.70 $26.49 $27.64 $27.64 321,079
2022-01-21 $27.21 $28.18 $26.91 $27.02 $27.02 402,319
2022-01-20 $27.96 $28.39 $27.38 $27.42 $27.42 202,543
2022-01-19 $28.74 $28.88 $27.77 $27.81 $27.81 240,264
2022-01-18 $29.42 $29.61 $28.77 $28.82 $28.82 149,058
2022-01-14 $29.39 $29.78 $29.29 $29.70 $29.70 145,245
2022-01-13 $29.70 $30.15 $29.46 $29.57 $29.57 140,958
2022-01-12 $30.45 $30.45 $29.53 $29.53 $29.53 179,562
2022-01-11 $30.84 $30.98 $29.98 $30.43 $30.43 129,524
2022-01-10 $29.93 $30.60 $29.75 $30.58 $30.58 333,990
2022-01-07 $30.48 $30.74 $29.93 $30.12 $30.12 222,489
2022-01-06 $30.69 $31.00 $29.75 $30.06 $30.06 279,922
2022-01-05 $30.42 $30.77 $30.24 $30.56 $30.56 200,489
2022-01-04 $30.08 $30.60 $29.92 $30.45 $30.45 240,665
2022-01-03 $29.27 $30.00 $29.27 $29.94 $29.94 177,975
2021-12-31 $29.52 $29.82 $29.14 $29.21 $29.21 175,682
2021-12-30 $30.33 $30.40 $29.47 $29.52 $29.52 170,613
2021-12-29 $30.07 $30.45 $29.89 $30.40 $30.40 146,920
2021-12-28 $29.71 $30.16 $29.44 $30.11 $30.11 251,344
2021-12-27 $29.09 $29.74 $28.77 $29.69 $29.69 286,428
2021-12-23 $29.48 $29.71 $29.08 $29.11 $29.11 255,319
2021-12-22 $29.32 $29.50 $28.80 $29.42 $29.42 160,987
2021-12-21 $29.08 $29.43 $28.87 $29.33 $29.33 319,128
2021-12-20 $28.15 $29.16 $28.01 $29.04 $29.04 493,563
2021-12-17 $28.77 $29.36 $28.04 $28.51 $28.51 1,268,748
2021-12-16 $29.49 $29.63 $28.51 $28.73 $28.73 301,944
2021-12-15 $28.47 $29.44 $28.17 $29.42 $29.42 451,146
2021-12-14 $28.12 $28.88 $28.07 $28.50 $28.50 237,681
2021-12-13 $28.41 $28.87 $27.78 $28.54 $28.54 329,170
2021-12-10 $29.09 $29.18 $28.33 $28.56 $28.56 420,655
2021-12-09 $28.83 $29.64 $28.83 $29.27 $29.27 422,069
2021-12-08 $28.79 $29.35 $28.63 $29.01 $29.01 392,606
2021-12-07 $29.05 $29.45 $28.66 $28.88 $28.88 386,085
2021-12-06 $28.04 $28.99 $27.65 $28.85 $28.85 379,078
2021-12-03 $27.62 $28.06 $27.40 $28.00 $28.00 269,098
2021-12-02 $26.84 $27.71 $26.70 $27.66 $27.66 491,314
2021-12-01 $27.09 $27.51 $26.46 $26.51 $26.51 307,942
2021-11-30 $26.10 $26.89 $26.07 $26.74 $26.74 388,106
2021-11-29 $26.94 $27.33 $26.34 $26.38 $26.38 279,922
2021-11-26 $26.75 $26.98 $26.38 $26.66 $26.66 365,076
2021-11-24 $27.98 $28.12 $27.18 $27.18 $27.18 271,205
2021-11-23 $27.92 $28.50 $27.77 $28.06 $28.06 410,327
2021-11-22 $27.49 $28.00 $27.07 $27.79 $27.79 677,062
2021-11-19 $27.56 $27.92 $27.36 $27.55 $27.55 307,232
2021-11-18 $27.52 $27.65 $26.98 $27.56 $27.56 387,213
2021-11-17 $27.49 $27.99 $27.27 $27.65 $27.65 307,907
2021-11-16 $27.90 $28.23 $27.72 $27.79 $27.79 264,028
2021-11-15 $28.31 $28.60 $27.86 $28.03 $28.03 268,444
2021-11-12 $28.12 $28.52 $28.01 $28.33 $28.33 192,989
2021-11-11 $27.95 $28.49 $27.72 $28.12 $28.12 244,209
2021-11-10 $28.68 $28.70 $27.90 $27.96 $27.96 332,486
2021-11-09 $29.14 $29.24 $28.61 $28.68 $28.68 304,095
2021-11-08 $29.95 $30.24 $29.22 $29.29 $29.29 446,071
2021-11-05 $29.59 $30.19 $29.50 $29.78 $29.78 297,768
2021-11-04 $30.19 $30.52 $29.25 $29.51 $29.51 241,015
2021-11-03 $29.78 $30.75 $29.60 $30.11 $30.11 318,315
2021-11-02 $29.74 $30.78 $29.36 $29.94 $29.94 306,196
2021-11-01 $28.84 $30.29 $28.81 $29.81 $29.81 463,776
2021-10-29 $29.99 $30.83 $28.59 $28.83 $28.83 877,180
2021-10-28 $27.29 $30.62 $27.25 $30.36 $30.36 2,051,710
2021-10-27 $31.51 $31.95 $31.30 $31.38 $31.38 652,809
2021-10-26 $31.77 $32.51 $31.26 $31.61 $31.61 433,583
2021-10-25 $32.25 $32.48 $31.46 $31.54 $31.54 340,802
2021-10-22 $32.80 $33.00 $32.22 $32.23 $32.23 239,404
2021-10-21 $33.10 $33.32 $32.78 $32.94 $32.94 175,489
2021-10-20 $33.05 $33.79 $32.93 $33.12 $33.12 141,498
2021-10-19 $33.17 $33.47 $32.92 $32.99 $32.99 127,608
2021-10-18 $32.76 $33.35 $32.50 $32.95 $32.95 189,787
2021-10-15 $33.75 $34.14 $32.90 $32.90 $32.90 190,485
2021-10-14 $33.51 $33.54 $33.02 $33.32 $33.32 164,776
2021-10-13 $33.16 $33.33 $32.85 $33.18 $33.18 143,830
2021-10-12 $33.21 $33.35 $32.84 $32.99 $32.99 189,758
2021-10-11 $32.92 $33.15 $32.67 $32.99 $32.99 104,464
2021-10-08 $33.36 $33.36 $32.84 $32.98 $32.98 166,676
2021-10-07 $33.10 $33.60 $32.60 $33.06 $33.06 288,854
2021-10-06 $32.63 $33.00 $32.32 $32.95 $32.95 189,195
2021-10-05 $32.01 $32.92 $31.99 $32.72 $32.72 267,864
2021-10-04 $32.53 $32.77 $32.04 $32.21 $32.21 260,303
2021-10-01 $31.96 $32.70 $31.63 $32.44 $32.44 293,926
2021-09-30 $32.94 $33.43 $31.80 $31.91 $31.91 329,437
2021-09-29 $32.73 $33.29 $32.53 $32.86 $32.86 201,365
2021-09-28 $32.94 $33.24 $32.59 $32.68 $32.68 336,414
2021-09-27 $32.49 $33.45 $32.49 $33.00 $33.00 225,389
2021-09-24 $32.04 $32.79 $31.75 $32.52 $32.52 199,881
2021-09-23 $31.89 $32.60 $31.77 $32.14 $32.14 167,468
2021-09-22 $32.00 $32.35 $31.67 $31.72 $31.72 171,233
2021-09-21 $32.01 $32.06 $31.34 $31.86 $31.86 248,712
2021-09-20 $31.31 $32.00 $31.05 $31.95 $31.95 340,254
2021-09-17 $32.17 $32.21 $31.54 $31.69 $31.69 638,920
2021-09-16 $32.23 $32.42 $32.02 $32.16 $32.16 133,345
2021-09-15 $32.25 $32.49 $31.84 $32.20 $32.20 179,965
2021-09-14 $33.06 $33.10 $32.05 $32.32 $32.32 170,993
2021-09-13 $33.01 $33.15 $32.64 $33.05 $33.05 141,893
2021-09-10 $33.07 $33.35 $32.61 $32.73 $32.73 192,190
2021-09-09 $33.71 $34.14 $33.01 $33.01 $33.01 211,261
2021-09-08 $34.04 $34.07 $32.82 $33.77 $33.77 300,797
2021-09-07 $34.29 $34.29 $33.77 $33.92 $33.92 217,318
2021-09-03 $34.58 $34.76 $34.25 $34.37 $34.37 135,023
2021-09-02 $34.30 $34.74 $33.94 $34.56 $34.56 185,527
2021-09-01 $35.87 $35.87 $34.06 $34.18 $34.18 323,317
2021-08-31 $35.58 $35.99 $35.30 $35.73 $35.73 309,453
2021-08-30 $35.39 $35.73 $35.32 $35.72 $35.72 243,851
2021-08-27 $35.18 $35.93 $35.18 $35.49 $35.49 261,639
2021-08-26 $35.28 $35.49 $35.16 $35.23 $35.23 159,080
2021-08-25 $35.27 $35.56 $35.18 $35.38 $35.38 163,816
2021-08-24 $35.56 $35.60 $35.13 $35.26 $35.26 209,958
2021-08-23 $35.25 $35.50 $35.06 $35.24 $35.24 212,673
2021-08-20 $34.65 $35.30 $34.54 $35.16 $35.16 207,773
2021-08-19 $34.22 $34.93 $34.22 $34.79 $34.79 285,894
2021-08-18 $34.60 $35.03 $34.22 $34.54 $34.54 267,092
2021-08-17 $34.74 $34.85 $34.08 $34.33 $34.33 384,457
2021-08-16 $34.80 $35.12 $34.80 $34.86 $34.86 279,357
2021-08-13 $35.30 $35.49 $34.99 $35.13 $35.13 197,946
2021-08-12 $35.52 $35.65 $34.95 $35.36 $35.36 207,320
2021-08-11 $35.24 $35.49 $34.80 $35.44 $35.44 254,953
2021-08-10 $34.01 $35.10 $34.00 $35.04 $35.04 256,867
2021-08-09 $34.39 $34.60 $33.87 $33.88 $33.88 501,491
2021-08-06 $34.59 $34.81 $34.34 $34.38 $34.38 515,926
2021-08-05 $34.26 $34.74 $34.23 $34.46 $34.46 402,362
2021-08-04 $34.21 $34.48 $33.96 $34.17 $34.17 339,940
2021-08-03 $33.93 $34.94 $33.80 $34.61 $34.61 353,981
2021-08-02 $34.30 $34.84 $33.83 $33.88 $33.88 383,110
2021-07-30 $34.09 $35.05 $33.52 $34.25 $34.25 342,854
2021-07-29 $33.46 $34.86 $33.25 $34.60 $34.60 519,609
2021-07-28 $32.98 $33.57 $32.42 $33.26 $33.26 322,286
2021-07-27 $34.27 $34.34 $32.36 $32.70 $32.70 750,834
2021-07-26 $34.27 $35.00 $34.02 $34.55 $34.55 550,431
2021-07-23 $33.74 $34.41 $32.53 $34.35 $34.35 704,513
2021-07-22 $31.74 $33.95 $31.49 $33.53 $33.53 2,992,058
2021-07-21 $37.00 $37.75 $36.52 $37.06 $37.06 530,930
2021-07-20 $36.94 $37.43 $36.62 $36.83 $36.83 223,988
2021-07-19 $37.73 $37.73 $36.32 $36.65 $36.65 279,243
2021-07-16 $37.92 $38.82 $37.43 $37.58 $37.58 606,579
2021-07-15 $38.28 $38.64 $37.46 $37.73 $37.73 235,014
2021-07-14 $38.68 $39.04 $38.30 $38.47 $38.47 181,469
2021-07-13 $38.32 $38.88 $38.21 $38.36 $38.36 293,314
2021-07-12 $38.57 $38.57 $37.80 $38.25 $38.25 191,078
2021-07-09 $37.61 $38.20 $37.56 $38.15 $38.15 175,425
2021-07-08 $36.62 $37.68 $36.27 $37.55 $37.55 173,755
2021-07-07 $37.23 $37.72 $36.53 $37.31 $37.31 169,218
2021-07-06 $37.64 $37.68 $36.58 $37.21 $37.21 246,912
2021-07-02 $37.57 $37.86 $37.30 $37.57 $37.57 129,212
2021-07-01 $38.31 $38.70 $37.36 $37.66 $37.66 246,173
2021-06-30 $38.45 $38.69 $37.70 $38.32 $38.32 386,512
2021-06-29 $39.41 $39.41 $38.46 $38.69 $38.69 142,153
2021-06-28 $38.67 $39.31 $38.58 $38.90 $38.90 238,736
2021-06-25 $38.51 $39.20 $38.36 $38.62 $38.62 446,143
2021-06-24 $38.39 $38.63 $38.13 $38.41 $38.41 180,074
2021-06-23 $38.41 $38.54 $38.07 $38.15 $38.15 145,108
2021-06-22 $38.33 $38.57 $37.81 $38.39 $38.39 106,719
2021-06-21 $38.32 $39.17 $38.29 $38.43 $38.43 192,294
2021-06-18 $38.80 $39.28 $38.08 $38.20 $38.20 372,949
2021-06-17 $39.84 $40.22 $39.39 $39.47 $39.47 155,749
2021-06-16 $40.66 $40.96 $39.79 $40.08 $40.08 179,424
2021-06-15 $41.50 $41.62 $40.15 $40.72 $40.72 218,471
2021-06-14 $41.06 $41.96 $41.06 $41.51 $41.51 398,595
2021-06-11 $40.33 $41.25 $40.26 $40.99 $40.99 212,862
2021-06-10 $39.95 $40.40 $39.66 $39.93 $39.93 184,302
2021-06-09 $40.73 $41.25 $39.98 $40.03 $40.03 181,470
2021-06-08 $39.32 $41.00 $39.24 $40.73 $40.73 562,834
2021-06-07 $38.45 $39.39 $38.15 $39.27 $39.27 242,262
2021-06-04 $38.33 $38.87 $38.26 $38.38 $38.38 304,035
2021-06-03 $37.77 $38.28 $36.96 $38.26 $38.26 296,927
2021-06-02 $37.10 $38.07 $36.44 $37.95 $37.95 694,009
2021-06-01 $39.10 $39.25 $38.15 $38.74 $38.74 240,520
2021-05-28 $39.59 $39.95 $38.55 $38.88 $38.88 321,340
2021-05-27 $38.96 $39.98 $38.94 $39.32 $39.32 280,076
2021-05-26 $37.54 $38.92 $37.54 $38.81 $38.81 261,711
2021-05-25 $37.87 $38.58 $37.55 $37.57 $37.57 214,783
2021-05-24 $38.44 $38.69 $37.83 $37.93 $37.93 279,670
2021-05-21 $38.81 $39.31 $38.23 $38.27 $38.27 222,685
2021-05-20 $37.57 $38.70 $37.29 $38.57 $38.57 239,703
2021-05-19 $36.58 $37.73 $36.50 $37.61 $37.61 150,986
2021-05-18 $37.68 $37.99 $37.35 $37.36 $37.36 166,046
2021-05-17 $37.13 $37.49 $36.93 $37.44 $37.44 154,440
2021-05-14 $36.74 $37.62 $36.53 $37.53 $37.53 134,030
2021-05-13 $36.54 $37.81 $36.00 $36.51 $36.51 352,372
2021-05-12 $36.95 $37.37 $35.93 $36.15 $36.15 322,316
2021-05-11 $37.19 $37.63 $36.56 $37.40 $37.40 279,515
2021-05-10 $38.63 $38.78 $37.75 $37.80 $37.80 248,030
2021-05-07 $37.99 $38.90 $37.52 $38.62 $38.62 262,711
2021-05-06 $37.43 $37.80 $36.85 $37.79 $37.79 257,857
2021-05-05 $36.48 $37.70 $36.41 $37.54 $37.54 305,528
2021-05-04 $36.78 $37.19 $36.17 $36.48 $36.48 352,132
2021-05-03 $37.19 $37.72 $36.61 $37.37 $37.37 572,439
2021-04-30 $37.69 $37.77 $37.14 $37.21 $37.21 468,715
2021-04-29 $38.22 $38.32 $37.34 $38.09 $38.09 265,597
2021-04-28 $39.22 $39.63 $37.99 $38.06 $38.06 372,039
2021-04-27 $38.91 $39.41 $38.67 $39.31 $39.31 387,217
2021-04-26 $37.46 $38.87 $37.40 $38.77 $38.77 488,492
2021-04-23 $36.75 $38.20 $36.18 $37.56 $37.56 499,856
2021-04-22 $36.21 $37.30 $35.26 $36.63 $36.63 1,058,352
2021-04-21 $37.81 $38.03 $37.09 $37.83 $37.83 616,647
2021-04-20 $38.34 $38.34 $37.01 $37.56 $37.56 452,790
2021-04-19 $39.09 $39.29 $38.14 $38.44 $38.44 485,830
2021-04-16 $39.20 $39.64 $38.75 $39.27 $39.27 352,732
2021-04-15 $39.54 $40.04 $38.46 $39.05 $39.05 513,797
2021-04-14 $40.01 $40.98 $39.90 $40.17 $40.17 312,507
2021-04-13 $40.75 $41.24 $40.02 $40.05 $40.05 322,357
2021-04-12 $40.59 $40.79 $39.82 $40.75 $40.75 195,232
2021-04-09 $41.05 $41.10 $40.00 $40.73 $40.73 209,282
2021-04-08 $40.45 $41.18 $39.89 $41.14 $41.14 250,016
2021-04-07 $41.20 $41.46 $40.13 $40.43 $40.43 220,167
2021-04-06 $41.59 $41.84 $40.69 $41.25 $41.25 311,881
2021-04-05 $42.56 $42.56 $41.39 $41.73 $41.73 277,843
2021-04-01 $41.05 $41.90 $40.87 $41.75 $41.75 222,797
2021-03-31 $40.89 $41.62 $40.19 $41.10 $41.10 270,082
2021-03-30 $40.50 $41.18 $39.67 $40.37 $40.37 185,404
2021-03-29 $42.68 $43.57 $40.50 $40.82 $40.82 406,295
2021-03-26 $41.44 $42.61 $41.21 $42.54 $42.54 307,745
2021-03-25 $40.06 $41.22 $39.37 $40.86 $40.86 269,251
2021-03-24 $41.90 $42.15 $40.38 $40.38 $40.38 231,479
2021-03-23 $43.59 $43.88 $41.65 $41.79 $41.79 248,011
2021-03-22 $43.60 $44.00 $42.88 $43.66 $43.66 191,673
2021-03-19 $42.25 $43.86 $42.25 $43.08 $43.08 519,428
2021-03-18 $44.20 $45.12 $42.79 $42.94 $42.94 327,673
2021-03-17 $43.32 $44.65 $42.73 $44.48 $44.48 221,660
2021-03-16 $43.68 $43.88 $42.67 $43.49 $43.49 165,125
2021-03-15 $43.29 $43.53 $42.51 $43.24 $43.24 196,209
2021-03-12 $42.68 $43.40 $42.45 $43.00 $43.00 216,022
2021-03-11 $42.95 $43.28 $42.26 $42.83 $42.83 237,621
2021-03-10 $41.95 $43.05 $41.34 $41.85 $41.85 277,843
2021-03-09 $40.00 $41.69 $39.50 $41.12 $41.12 391,327
2021-03-08 $38.39 $40.40 $37.83 $39.50 $39.50 284,206
2021-03-05 $38.24 $38.35 $36.08 $38.24 $38.24 339,622
2021-03-04 $38.62 $39.24 $36.79 $37.73 $37.73 432,727
2021-03-03 $40.33 $40.47 $38.28 $38.58 $38.58 431,287
2021-03-02 $41.73 $41.74 $40.04 $40.12 $40.12 237,627
2021-03-01 $40.99 $41.88 $40.77 $41.74 $41.74 315,736
2021-02-26 $40.70 $40.90 $39.17 $40.00 $40.00 359,144
2021-02-25 $40.54 $41.48 $39.57 $40.00 $40.00 315,589
2021-02-24 $41.45 $42.21 $40.30 $41.12 $41.12 335,828
2021-02-23 $41.57 $41.95 $39.17 $41.75 $41.75 530,418
2021-02-22 $42.98 $43.50 $42.27 $42.54 $42.54 234,167
2021-02-19 $42.89 $43.32 $42.30 $43.23 $43.23 785,948
2021-02-18 $42.29 $43.20 $42.04 $42.79 $42.79 320,066
2021-02-17 $42.47 $42.82 $40.84 $42.72 $42.72 294,704
2021-02-16 $43.44 $43.95 $42.81 $43.03 $43.03 346,075
2021-02-12 $42.49 $44.16 $42.05 $43.65 $43.65 433,390
2021-02-11 $42.29 $42.69 $41.79 $42.54 $42.54 412,161
2021-02-10 $42.12 $42.77 $41.59 $41.97 $41.97 322,403
2021-02-09 $41.38 $42.78 $41.21 $42.14 $42.14 363,245
2021-02-08 $40.00 $42.12 $39.85 $41.60 $41.60 421,006
2021-02-05 $40.00 $40.90 $39.03 $39.42 $39.42 440,091
2021-02-04 $40.83 $41.00 $38.30 $39.74 $39.74 1,315,909
2021-02-03 $43.41 $43.99 $41.30 $41.58 $41.58 766,238
2021-02-02 $43.81 $44.00 $42.80 $43.13 $43.13 513,659
2021-02-01 $42.68 $42.99 $40.61 $42.69 $42.69 466,265
2021-01-29 $42.76 $45.21 $41.27 $41.39 $41.39 718,799
2021-01-28 $44.02 $44.99 $41.60 $42.50 $42.50 699,865
2021-01-27 $40.21 $46.38 $39.25 $45.23 $45.23 1,450,430
2021-01-26 $40.03 $40.60 $39.45 $40.45 $40.45 349,334
2021-01-25 $39.26 $40.12 $38.37 $39.82 $39.82 327,651
2021-01-22 $38.25 $39.05 $37.70 $38.94 $38.94 399,934
2021-01-21 $39.36 $39.36 $38.18 $38.69 $38.69 373,889
2021-01-20 $39.60 $40.00 $38.55 $39.20 $39.20 269,755
2021-01-19 $38.57 $39.39 $38.27 $39.11 $39.11 375,515
2021-01-15 $38.84 $39.06 $38.05 $38.46 $38.46 276,268
2021-01-14 $39.75 $40.70 $39.15 $39.41 $39.41 312,955
2021-01-13 $39.05 $39.84 $38.02 $39.45 $39.45 580,993
2021-01-12 $40.47 $40.47 $38.63 $39.00 $39.00 441,276
2021-01-11 $40.20 $40.61 $39.75 $40.15 $40.15 270,020
2021-01-08 $41.45 $41.50 $40.12 $40.52 $40.52 227,731
2021-01-07 $41.13 $41.40 $40.26 $41.14 $41.14 696,717
2021-01-06 $41.54 $41.83 $40.55 $40.92 $40.92 487,774
2021-01-05 $39.81 $41.99 $39.81 $41.34 $41.34 373,450
2021-01-04 $40.89 $41.03 $39.01 $40.02 $40.02 425,899
2020-12-31 $41.01 $41.43 $40.51 $40.63 $40.63 349,775
2020-12-30 $41.65 $41.65 $40.80 $40.91 $40.91 229,932
2020-12-29 $42.43 $42.59 $39.81 $40.65 $40.65 603,234
2020-12-28 $37.69 $41.94 $37.45 $41.87 $41.87 1,351,313
2020-12-24 $37.87 $38.10 $36.95 $37.04 $37.04 115,762
2020-12-23 $38.79 $38.96 $37.59 $37.61 $37.61 190,265
2020-12-22 $38.21 $38.92 $38.21 $38.66 $38.66 205,726
2020-12-21 $38.58 $39.39 $37.66 $38.16 $38.16 366,015
2020-12-18 $38.41 $39.57 $38.41 $39.36 $39.36 658,320
2020-12-17 $37.61 $38.32 $37.47 $38.17 $38.17 297,287
2020-12-16 $37.24 $38.54 $37.00 $37.36 $37.36 359,340
2020-12-15 $36.96 $37.37 $36.20 $37.32 $37.32 339,064
2020-12-14 $36.24 $37.01 $36.14 $36.54 $36.54 363,743
2020-12-11 $35.75 $36.80 $35.71 $36.30 $36.30 336,996
2020-12-10 $34.64 $35.92 $33.90 $35.87 $35.87 354,935
2020-12-09 $35.29 $35.44 $34.52 $34.83 $34.83 274,468
2020-12-08 $34.91 $35.46 $34.71 $35.16 $35.16 273,660
2020-12-07 $34.24 $35.37 $34.02 $34.97 $34.97 332,663
2020-12-04 $34.21 $34.67 $33.80 $34.14 $34.14 323,617
2020-12-03 $33.81 $34.60 $33.54 $33.65 $33.65 526,717
2020-12-02 $32.78 $33.73 $32.00 $33.66 $33.66 307,213
2020-12-01 $32.02 $32.85 $31.57 $32.72 $32.72 253,875
2020-11-30 $32.30 $32.76 $31.50 $31.81 $31.81 422,832
2020-11-27 $32.78 $32.80 $32.21 $32.51 $32.51 100,900
2020-11-25 $32.59 $32.73 $32.25 $32.53 $32.53 244,148
2020-11-24 $31.56 $32.69 $31.41 $32.65 $32.65 318,816
2020-11-23 $31.33 $31.68 $30.43 $31.45 $31.45 291,279
2020-11-20 $31.14 $31.63 $30.97 $30.98 $30.98 653,426
2020-11-19 $31.34 $31.65 $30.60 $31.45 $31.45 252,355
2020-11-18 $31.01 $31.73 $30.68 $31.30 $31.30 305,103
2020-11-17 $30.99 $31.15 $29.80 $31.01 $31.01 467,821
2020-11-16 $30.34 $30.92 $30.25 $30.92 $30.92 368,573
2020-11-13 $30.57 $30.60 $29.90 $30.32 $30.32 250,441
2020-11-12 $30.36 $30.45 $29.57 $30.15 $30.15 258,277
2020-11-11 $29.87 $30.42 $29.28 $30.35 $30.35 310,231
2020-11-10 $29.05 $29.98 $28.75 $29.55 $29.55 476,998
2020-11-09 $34.08 $34.76 $27.17 $29.05 $29.05 1,324,115
2020-11-06 $33.43 $33.56 $32.94 $33.13 $33.13 156,083
2020-11-05 $32.39 $33.61 $32.31 $33.40 $33.40 289,862
2020-11-04 $32.64 $32.95 $31.72 $31.77 $31.77 240,855
2020-11-03 $31.54 $32.68 $31.44 $32.42 $32.42 246,128
2020-11-02 $31.09 $31.92 $30.95 $31.11 $31.11 408,626
2020-10-30 $32.32 $32.65 $30.45 $30.82 $30.82 352,254
2020-10-29 $32.37 $33.11 $32.11 $32.64 $32.64 242,993
2020-10-28 $32.76 $33.32 $31.93 $32.72 $32.72 439,568
2020-10-27 $33.98 $34.01 $33.51 $33.60 $33.60 268,844
2020-10-26 $34.50 $35.15 $33.22 $33.80 $33.80 380,242
2020-10-23 $35.43 $35.59 $33.83 $34.81 $34.81 700,051
2020-10-22 $36.77 $36.90 $33.03 $35.14 $35.14 1,609,072
2020-10-21 $36.55 $37.40 $35.38 $36.53 $36.53 1,281,873
2020-10-20 $34.39 $37.09 $34.39 $35.79 $35.79 934,072
2020-10-19 $33.36 $34.75 $33.34 $34.10 $34.10 325,251
2020-10-16 $33.30 $34.70 $33.30 $33.35 $33.35 311,351
2020-10-15 $32.17 $33.08 $31.96 $33.00 $33.00 230,176
2020-10-14 $33.60 $33.60 $32.68 $32.70 $32.70 134,981
2020-10-13 $33.78 $33.93 $32.88 $33.38 $33.38 190,132
2020-10-12 $34.44 $34.44 $33.57 $33.81 $33.81 246,138
2020-10-09 $33.49 $34.21 $33.34 $34.21 $34.21 231,434
2020-10-08 $32.38 $33.49 $32.38 $33.17 $33.17 238,546
2020-10-07 $32.10 $32.75 $31.68 $32.05 $32.05 246,073
2020-10-06 $32.67 $32.98 $31.92 $32.05 $32.05 371,334
2020-10-05 $31.52 $32.68 $31.37 $32.65 $32.65 233,416
2020-10-02 $30.56 $31.57 $30.42 $31.32 $31.32 192,225
2020-10-01 $31.07 $31.43 $30.50 $31.38 $31.38 234,006
2020-09-30 $31.00 $31.42 $30.58 $30.82 $30.82 467,678
2020-09-29 $30.19 $31.39 $30.19 $31.01 $31.01 356,895
2020-09-28 $29.92 $30.44 $29.81 $30.06 $30.06 301,033
2020-09-25 $29.93 $29.98 $29.21 $29.61 $29.61 216,036
2020-09-24 $30.02 $30.50 $29.80 $29.98 $29.98 191,392
2020-09-23 $30.49 $31.13 $30.08 $30.30 $30.30 319,176
2020-09-22 $30.26 $30.88 $29.72 $30.53 $30.53 212,184
2020-09-21 $29.31 $30.03 $28.75 $29.99 $29.99 259,029
2020-09-18 $30.29 $30.32 $29.69 $29.75 $29.75 558,806
2020-09-17 $30.42 $30.61 $29.61 $30.00 $30.00 328,974
2020-09-16 $31.40 $31.57 $31.04 $31.09 $31.09 189,227
2020-09-15 $31.30 $31.32 $30.70 $31.18 $31.18 119,916
2020-09-14 $31.04 $31.28 $30.76 $30.76 $30.76 134,247
2020-09-11 $30.75 $30.94 $30.50 $30.77 $30.77 107,552
2020-09-10 $31.35 $31.59 $30.28 $30.48 $30.48 161,461
2020-09-09 $29.67 $31.34 $29.67 $31.27 $31.27 324,945
2020-09-08 $30.14 $30.24 $28.99 $29.01 $29.01 305,877
2020-09-04 $31.37 $31.37 $30.23 $30.88 $30.88 207,568
2020-09-03 $33.75 $33.75 $30.94 $31.09 $31.09 293,210
2020-09-02 $33.76 $34.37 $33.14 $34.20 $34.20 467,937
2020-09-01 $33.44 $33.72 $32.87 $33.62 $33.62 257,715
2020-08-31 $33.28 $33.55 $33.07 $33.35 $33.35 219,528
2020-08-28 $33.39 $33.48 $33.05 $33.40 $33.40 216,049
2020-08-27 $34.53 $34.55 $33.31 $33.36 $33.36 165,721
2020-08-26 $34.55 $34.93 $34.30 $34.42 $34.42 174,093
2020-08-25 $34.25 $34.51 $34.03 $34.39 $34.39 213,038
2020-08-24 $33.98 $34.57 $33.77 $34.23 $34.23 252,058
2020-08-21 $33.77 $33.86 $33.35 $33.56 $33.56 139,056
2020-08-20 $33.95 $34.12 $33.27 $33.84 $33.84 164,197
2020-08-19 $33.45 $34.63 $33.45 $34.11 $34.11 234,154
2020-08-18 $32.92 $33.50 $32.78 $33.47 $33.47 310,005
2020-08-17 $32.59 $33.03 $32.05 $32.92 $32.92 237,977
2020-08-14 $32.68 $32.83 $32.45 $32.61 $32.61 194,560
2020-08-13 $32.51 $33.12 $32.00 $32.86 $32.86 309,137
2020-08-12 $32.54 $32.67 $32.33 $32.63 $32.63 230,700
2020-08-11 $32.66 $32.72 $32.10 $32.25 $32.25 339,212
2020-08-10 $32.14 $32.67 $32.12 $32.52 $32.52 373,538
2020-08-07 $31.88 $32.33 $31.70 $32.07 $32.07 211,017
2020-08-06 $32.46 $32.51 $31.98 $32.03 $32.03 252,263
2020-08-05 $32.61 $32.69 $32.27 $32.37 $32.37 359,531
2020-08-04 $32.29 $32.49 $31.91 $32.49 $32.49 400,821
2020-08-03 $30.92 $32.27 $30.91 $32.19 $32.19 426,880
2020-07-31 $29.99 $30.77 $29.72 $30.75 $30.75 424,857
2020-07-30 $29.40 $30.07 $29.16 $29.91 $29.91 255,484
2020-07-29 $29.06 $29.93 $28.94 $29.91 $29.91 373,550
2020-07-28 $30.00 $30.05 $28.68 $28.86 $28.86 415,314
2020-07-27 $30.78 $31.18 $30.06 $30.19 $30.19 356,564
2020-07-24 $31.57 $32.21 $30.21 $30.57 $30.57 471,884
2020-07-23 $32.00 $33.38 $31.35 $31.79 $31.79 1,661,400
2020-07-22 $30.91 $31.00 $29.30 $29.77 $29.77 812,010
2020-07-21 $29.51 $30.33 $29.13 $30.17 $30.17 466,503
2020-07-20 $28.75 $29.83 $28.62 $29.43 $29.43 462,339
2020-07-17 $26.38 $28.36 $26.38 $28.22 $28.22 539,100
2020-07-16 $25.88 $26.72 $25.38 $26.63 $26.63 427,100
2020-07-15 $25.32 $26.49 $25.32 $25.90 $25.90 445,000
2020-07-14 $23.92 $25.68 $23.92 $25.34 $25.34 943,600
2020-07-13 $24.36 $24.75 $24.01 $24.04 $24.04 305,800
2020-07-10 $24.28 $24.42 $23.75 $24.10 $24.10 174,200
2020-07-09 $24.00 $24.49 $23.79 $24.26 $24.26 292,000
2020-07-08 $23.82 $24.06 $23.50 $23.90 $23.90 207,400
2020-07-07 $24.57 $24.87 $23.68 $23.78 $23.78 344,800
2020-07-06 $25.01 $25.04 $24.58 $24.61 $24.61 238,800
2020-07-02 $24.70 $24.96 $24.21 $24.41 $24.41 337,600
2020-07-01 $25.70 $25.96 $24.28 $24.38 $24.38 265,900
2020-06-30 $24.47 $26.04 $24.47 $25.89 $25.89 468,300
2020-06-29 $24.56 $24.76 $24.18 $24.43 $24.43 197,400
2020-06-26 $24.64 $24.75 $24.13 $24.27 $24.27 453,980
2020-06-25 $24.89 $25.04 $24.50 $24.75 $24.75 273,171
2020-06-24 $25.18 $25.24 $24.54 $24.95 $24.95 161,079
2020-06-23 $25.73 $25.84 $25.31 $25.40 $25.40 192,622
2020-06-22 $24.91 $25.57 $24.73 $25.46 $25.46 311,537
2020-06-19 $25.00 $25.25 $24.57 $24.96 $24.96 559,045
2020-06-18 $24.46 $24.86 $24.29 $24.85 $24.85 239,768
2020-06-17 $24.87 $24.91 $24.30 $24.63 $24.63 195,900
2020-06-16 $25.21 $25.60 $24.77 $24.89 $24.89 153,059
2020-06-15 $23.50 $24.60 $23.31 $24.44 $24.44 191,302
2020-06-12 $24.05 $24.55 $23.20 $23.99 $23.99 272,196
2020-06-11 $25.40 $25.57 $23.22 $23.30 $23.30 350,283
2020-06-10 $26.65 $26.65 $25.91 $26.09 $26.09 177,855
2020-06-09 $26.52 $26.78 $26.18 $26.53 $26.53 232,179
2020-06-08 $27.00 $27.63 $26.73 $26.76 $26.76 250,852
2020-06-05 $26.67 $27.21 $26.32 $27.20 $27.20 288,696
2020-06-04 $26.01 $26.25 $25.56 $25.95 $25.95 198,419
2020-06-03 $26.27 $26.92 $26.12 $26.33 $26.33 346,647
2020-06-02 $25.67 $26.20 $25.25 $26.17 $26.17 206,311
2020-06-01 $25.71 $26.06 $25.04 $25.54 $25.54 196,479
2020-05-29 $24.87 $25.75 $24.80 $25.73 $25.73 222,285
2020-05-28 $26.21 $26.21 $24.95 $25.07 $25.07 175,929
2020-05-27 $25.72 $26.36 $25.35 $25.90 $25.90 255,678
2020-05-26 $26.00 $26.53 $25.31 $25.41 $25.41 247,965
2020-05-22 $24.76 $25.33 $24.53 $25.33 $25.33 172,821
2020-05-21 $25.17 $25.40 $24.54 $24.56 $24.56 262,216
2020-05-20 $25.40 $25.58 $25.02 $25.21 $25.21 200,285
2020-05-19 $24.89 $25.78 $24.54 $24.97 $24.97 244,896
2020-05-18 $24.95 $24.99 $24.45 $24.85 $24.85 323,637
2020-05-15 $23.46 $23.84 $23.25 $23.75 $23.75 193,902
2020-05-14 $23.13 $23.62 $22.76 $23.59 $23.59 254,733
2020-05-13 $23.59 $23.91 $23.19 $23.46 $23.46 222,851
2020-05-12 $24.05 $24.35 $23.57 $23.70 $23.70 324,971
2020-05-11 $23.91 $24.35 $23.24 $24.02 $24.02 312,522
2020-05-08 $23.39 $24.10 $23.09 $24.02 $24.02 366,136
2020-05-07 $23.50 $23.60 $22.66 $22.88 $22.88 194,325
2020-05-06 $23.23 $23.64 $23.01 $23.31 $23.31 307,266
2020-05-05 $23.00 $23.67 $22.64 $23.15 $23.15 260,534
2020-05-04 $21.91 $22.90 $21.57 $22.89 $22.89 469,743
2020-05-01 $23.25 $23.56 $21.86 $21.95 $21.95 314,941
2020-04-30 $23.60 $24.40 $23.12 $23.98 $23.98 552,865
2020-04-29 $23.13 $24.42 $22.95 $24.00 $24.00 559,846
2020-04-28 $22.98 $23.33 $22.66 $22.86 $22.86 446,557
2020-04-27 $21.79 $22.84 $21.55 $22.77 $22.77 680,672
2020-04-24 $21.99 $22.19 $21.41 $21.65 $21.65 607,081
2020-04-23 $23.35 $23.82 $21.28 $21.66 $21.66 2,349,978
2020-04-22 $25.06 $26.27 $24.21 $26.02 $26.02 921,421
2020-04-21 $24.73 $24.96 $23.46 $23.53 $23.53 372,824
2020-04-20 $24.50 $25.30 $24.31 $24.93 $24.93 291,310
2020-04-17 $25.98 $26.50 $24.47 $24.90 $24.90 492,106
2020-04-16 $24.49 $25.40 $24.40 $25.33 $25.33 456,148
2020-04-15 $23.95 $24.96 $23.40 $24.22 $24.22 721,947
2020-04-14 $24.57 $24.91 $24.10 $24.65 $24.65 320,841
2020-04-13 $24.72 $24.89 $23.25 $23.89 $23.89 289,623
2020-04-09 $24.51 $25.33 $24.14 $24.90 $24.90 351,126
2020-04-08 $23.29 $24.51 $23.29 $24.10 $24.10 426,488
2020-04-07 $22.93 $23.44 $22.41 $22.79 $22.79 452,758
2020-04-06 $22.15 $22.70 $21.51 $22.60 $22.60 329,231
2020-04-03 $21.25 $21.88 $20.87 $21.50 $21.50 293,913
2020-04-02 $21.08 $22.04 $20.68 $21.32 $21.32 282,673
2020-04-01 $22.35 $22.45 $21.03 $21.28 $21.28 391,270
2020-03-31 $22.25 $23.17 $22.11 $22.84 $22.84 418,946
2020-03-30 $21.81 $22.42 $20.00 $22.32 $22.32 458,843
2020-03-27 $21.13 $21.49 $20.81 $21.04 $21.04 490,358
2020-03-26 $20.32 $21.85 $19.79 $21.68 $21.68 460,753
2020-03-25 $20.25 $20.67 $19.44 $20.26 $20.26 413,983
2020-03-24 $19.41 $20.40 $18.83 $20.32 $20.32 411,178
2020-03-23 $18.49 $18.85 $17.73 $18.71 $18.71 353,235
2020-03-20 $17.80 $18.79 $16.97 $18.24 $18.24 634,212
2020-03-19 $15.26 $17.98 $15.01 $17.13 $17.13 424,525
2020-03-18 $16.75 $17.55 $15.03 $15.32 $15.32 315,899
2020-03-17 $16.94 $17.75 $15.43 $17.57 $17.57 489,616
2020-03-16 $17.31 $18.32 $16.47 $16.63 $16.63 447,733
2020-03-13 $18.84 $19.07 $17.40 $18.62 $18.62 642,883
2020-03-12 $17.86 $19.22 $17.52 $18.15 $18.15 619,160
2020-03-11 $18.21 $19.07 $18.04 $18.88 $18.88 283,279
2020-03-10 $18.84 $18.93 $17.77 $18.57 $18.57 631,175
2020-03-09 $18.24 $18.84 $17.84 $18.32 $18.32 370,541
2020-03-06 $17.69 $18.78 $17.51 $18.68 $18.68 505,425
2020-03-05 $18.27 $18.56 $17.80 $18.22 $18.22 483,881
2020-03-04 $18.80 $19.10 $18.16 $18.68 $18.68 428,634
2020-03-03 $19.07 $19.48 $18.27 $18.52 $18.52 339,875
2020-03-02 $18.95 $19.24 $18.67 $19.08 $19.08 433,478
2020-02-28 $18.22 $18.93 $18.08 $18.87 $18.87 753,611
2020-02-27 $19.66 $19.91 $18.90 $18.91 $18.91 545,475
2020-02-26 $20.53 $20.77 $19.97 $20.10 $20.10 270,357
2020-02-25 $21.31 $21.46 $20.35 $20.48 $20.48 343,498
2020-02-24 $21.45 $21.82 $21.11 $21.32 $21.32 299,700
2020-02-21 $21.91 $22.40 $21.33 $22.24 $22.24 355,169
2020-02-20 $21.97 $22.22 $21.60 $22.05 $22.05 286,688
2020-02-19 $21.92 $22.30 $21.77 $21.83 $21.83 360,655
2020-02-18 $21.87 $22.01 $21.48 $21.88 $21.88 359,123
2020-02-14 $22.81 $22.81 $21.94 $22.11 $22.11 234,316
2020-02-13 $22.90 $23.17 $22.65 $22.85 $22.85 258,577
2020-02-12 $22.71 $23.22 $22.33 $23.14 $23.14 329,428
2020-02-11 $23.24 $23.41 $22.53 $22.58 $22.58 363,585
2020-02-10 $23.34 $23.44 $22.65 $23.13 $23.13 617,666
2020-02-07 $24.76 $24.85 $23.26 $23.54 $23.54 973,366
2020-02-06 $24.50 $25.56 $24.25 $24.79 $24.79 879,195
2020-02-05 $26.16 $26.16 $25.24 $25.94 $25.94 501,315
2020-02-04 $26.08 $26.32 $25.53 $25.84 $25.84 284,879
2020-02-03 $25.77 $25.83 $25.18 $25.78 $25.78 329,546
2020-01-31 $26.04 $26.18 $25.66 $25.72 $25.72 195,576
2020-01-30 $25.90 $26.16 $25.40 $26.13 $26.13 198,612
2020-01-29 $26.95 $27.09 $26.18 $26.21 $26.21 246,521
2020-01-28 $26.75 $27.01 $26.45 $26.86 $26.86 204,532
2020-01-27 $26.29 $26.93 $26.10 $26.65 $26.65 323,770
2020-01-24 $27.14 $27.27 $26.38 $26.68 $26.68 203,643
2020-01-23 $26.54 $27.07 $26.17 $26.99 $26.99 299,625
2020-01-22 $26.27 $26.70 $25.98 $26.58 $26.58 149,974
2020-01-21 $26.50 $26.50 $25.93 $26.13 $26.13 287,419
2020-01-17 $26.50 $26.70 $26.12 $26.62 $26.62 246,095
2020-01-16 $26.52 $26.90 $26.50 $26.63 $26.63 102,861
2020-01-15 $26.56 $27.08 $26.17 $26.36 $26.36 269,578
2020-01-14 $26.17 $26.86 $26.04 $26.60 $26.60 364,488
2020-01-13 $25.69 $26.42 $25.54 $26.32 $26.32 345,384
2020-01-10 $25.07 $25.60 $25.07 $25.59 $25.59 300,175
2020-01-09 $25.52 $25.66 $25.04 $25.06 $25.06 259,836
2020-01-08 $25.42 $25.86 $25.29 $25.36 $25.36 257,439
2020-01-07 $25.33 $25.62 $25.32 $25.49 $25.49 219,556
2020-01-06 $24.61 $25.44 $24.61 $25.32 $25.32 343,215
2020-01-03 $24.56 $24.93 $24.56 $24.81 $24.81 298,073
2020-01-02 $24.80 $25.06 $24.54 $24.94 $24.94 309,879
2019-12-31 $24.50 $24.85 $24.46 $24.51 $24.51 252,267
2019-12-30 $24.62 $24.88 $24.42 $24.63 $24.63 182,371
2019-12-27 $24.57 $24.62 $24.25 $24.50 $24.50 222,325
2019-12-26 $24.70 $24.99 $24.47 $24.53 $24.53 155,709
2019-12-24 $25.08 $25.38 $24.69 $24.73 $24.73 100,981
2019-12-23 $24.48 $25.27 $24.31 $25.03 $25.03 436,984
2019-12-20 $24.42 $24.48 $24.20 $24.26 $24.26 972,931
2019-12-19 $24.29 $24.48 $23.91 $24.35 $24.35 303,440
2019-12-18 $24.78 $24.92 $24.19 $24.28 $24.28 232,075
2019-12-17 $24.39 $25.08 $24.24 $24.75 $24.75 359,924
2019-12-16 $23.84 $24.59 $23.79 $24.29 $24.29 406,202
2019-12-13 $24.57 $24.73 $23.69 $23.78 $23.78 412,472
2019-12-12 $24.26 $24.93 $24.19 $24.76 $24.76 390,359
2019-12-11 $24.20 $24.35 $24.04 $24.15 $24.15 310,498
2019-12-10 $24.37 $24.38 $24.06 $24.09 $24.09 400,597
2019-12-09 $24.58 $24.81 $24.35 $24.36 $24.36 229,708
2019-12-06 $24.54 $24.91 $24.43 $24.66 $24.66 263,563
2019-12-05 $24.52 $24.67 $24.22 $24.38 $24.38 276,185
2019-12-04 $24.88 $25.23 $24.37 $24.42 $24.42 244,944
2019-12-03 $24.26 $24.74 $24.02 $24.64 $24.64 273,797
2019-12-02 $25.11 $25.23 $24.27 $24.44 $24.44 450,050
2019-11-29 $25.12 $25.26 $24.92 $25.11 $25.11 74,716
2019-11-27 $25.13 $25.34 $25.06 $25.15 $25.15 195,905
2019-11-26 $25.12 $25.38 $24.84 $25.14 $25.14 243,042
2019-11-25 $24.99 $25.46 $24.97 $25.17 $25.17 371,072
2019-11-22 $25.67 $25.73 $24.87 $24.94 $24.94 374,899
2019-11-21 $25.93 $26.07 $25.25 $25.55 $25.55 282,756
2019-11-20 $26.05 $26.52 $25.68 $25.84 $25.84 455,814
2019-11-19 $26.65 $26.87 $26.36 $26.38 $26.38 352,699
2019-11-18 $27.05 $27.05 $26.31 $26.40 $26.40 256,404
2019-11-15 $27.14 $27.14 $26.69 $27.05 $27.05 240,085
2019-11-14 $26.88 $27.22 $26.29 $26.88 $26.88 306,549
2019-11-13 $27.32 $27.76 $26.99 $27.14 $27.14 249,359
2019-11-12 $27.37 $27.56 $26.97 $27.34 $27.34 353,199
2019-11-11 $27.53 $27.56 $27.25 $27.32 $27.32 185,588
2019-11-08 $27.36 $27.73 $27.21 $27.72 $27.72 213,175
2019-11-07 $27.53 $27.82 $27.33 $27.44 $27.44 197,613
2019-11-06 $27.31 $27.53 $27.21 $27.36 $27.36 316,867
2019-11-05 $27.40 $27.79 $27.14 $27.29 $27.29 286,462
2019-11-04 $27.60 $27.67 $27.30 $27.36 $27.36 242,613
2019-11-01 $27.25 $27.45 $26.69 $27.25 $27.25 310,024
2019-10-31 $27.32 $27.69 $26.74 $27.17 $27.17 338,829
2019-10-30 $26.51 $27.50 $26.21 $27.42 $27.42 305,514
2019-10-29 $27.40 $27.50 $26.43 $26.48 $26.48 324,384
2019-10-28 $26.55 $27.64 $26.53 $27.33 $27.33 431,812
2019-10-25 $25.84 $26.78 $25.84 $26.55 $26.55 646,514
2019-10-24 $27.12 $28.84 $25.25 $26.03 $26.03 2,519,606
2019-10-23 $31.85 $31.85 $30.20 $30.60 $30.60 348,754
2019-10-22 $32.31 $32.55 $31.82 $31.95 $31.95 283,775
2019-10-21 $32.20 $32.56 $32.03 $32.25 $32.25 214,284
2019-10-18 $31.77 $32.15 $31.49 $31.83 $31.83 209,591
2019-10-17 $31.39 $31.91 $31.06 $31.89 $31.89 259,287
2019-10-16 $31.41 $31.71 $30.44 $31.11 $31.11 315,805
2019-10-15 $31.65 $31.87 $31.26 $31.36 $31.36 325,068
2019-10-14 $31.35 $31.70 $30.88 $31.63 $31.63 167,982
2019-10-11 $31.29 $31.82 $31.01 $31.43 $31.43 237,960
2019-10-10 $31.37 $31.37 $29.84 $30.73 $30.73 364,162
2019-10-09 $32.61 $32.61 $31.09 $31.27 $31.27 396,579
2019-10-08 $33.40 $33.40 $32.39 $32.43 $32.43 376,371
2019-10-07 $33.57 $34.10 $33.26 $33.51 $33.51 297,958
2019-10-04 $33.61 $33.94 $33.48 $33.64 $33.64 385,746
2019-10-03 $33.01 $33.77 $32.69 $33.70 $33.70 274,434
2019-10-02 $32.20 $33.11 $31.87 $33.02 $33.02 519,592
2019-10-01 $32.22 $33.14 $31.99 $32.33 $32.33 540,761
2019-09-30 $32.20 $32.61 $31.84 $32.22 $32.22 506,315
2019-09-27 $31.96 $32.52 $31.69 $32.05 $32.05 434,994
2019-09-26 $31.50 $32.10 $31.25 $31.83 $31.83 341,088
2019-09-25 $30.42 $31.71 $30.04 $31.64 $31.64 653,813
2019-09-24 $31.08 $31.31 $30.34 $30.40 $30.40 412,096
2019-09-23 $30.49 $31.16 $30.21 $30.96 $30.96 528,199
2019-09-20 $29.99 $32.02 $29.56 $30.66 $30.66 3,472,091
2019-09-19 $31.80 $31.89 $29.84 $30.01 $30.01 836,445
2019-09-18 $32.55 $32.55 $31.23 $31.58 $31.58 575,295
2019-09-17 $33.01 $33.05 $31.20 $32.39 $32.39 595,684
2019-09-16 $34.62 $34.62 $31.78 $33.01 $33.01 1,453,003
2019-09-13 $36.56 $36.70 $34.89 $35.01 $35.01 373,396
2019-09-12 $36.67 $36.87 $35.64 $36.54 $36.54 220,016
2019-09-11 $35.29 $36.61 $35.20 $36.50 $36.50 202,620
2019-09-10 $34.71 $35.46 $34.22 $35.07 $35.07 265,980
2019-09-09 $34.78 $34.92 $34.14 $34.70 $34.70 292,934
2019-09-06 $34.69 $34.98 $34.19 $34.53 $34.53 267,555
2019-09-05 $34.24 $34.94 $34.04 $34.57 $34.57 219,901
2019-09-04 $34.15 $34.23 $33.59 $33.80 $33.80 230,251
2019-09-03 $34.22 $34.58 $33.42 $33.69 $33.69 306,972
2019-08-30 $34.53 $34.92 $34.30 $34.72 $34.72 149,015
2019-08-29 $33.76 $34.38 $33.75 $34.34 $34.34 181,214
2019-08-28 $32.59 $33.63 $32.40 $33.61 $33.61 244,155
2019-08-27 $33.10 $33.10 $32.19 $32.66 $32.66 217,258
2019-08-26 $32.70 $33.03 $32.48 $32.71 $32.71 220,008
2019-08-23 $33.59 $33.85 $32.45 $32.67 $32.67 188,054
2019-08-22 $34.05 $34.28 $33.67 $33.71 $33.71 132,774
2019-08-21 $33.78 $34.14 $33.48 $34.03 $34.03 193,312
2019-08-20 $34.02 $34.58 $33.21 $33.23 $33.23 252,872
2019-08-19 $33.88 $34.63 $33.78 $34.14 $34.14 199,542
2019-08-16 $33.11 $33.73 $32.86 $33.28 $33.28 225,152
2019-08-15 $32.94 $33.23 $32.46 $32.97 $32.97 230,169
2019-08-14 $33.20 $33.54 $32.66 $32.95 $32.95 214,549
2019-08-13 $32.69 $34.06 $32.57 $33.76 $33.76 176,251
2019-08-12 $33.19 $33.44 $32.64 $32.93 $32.93 151,930
2019-08-09 $33.50 $33.64 $32.61 $33.32 $33.32 190,847
2019-08-08 $33.44 $33.89 $32.97 $33.65 $33.65 160,024
2019-08-07 $31.96 $33.15 $31.76 $33.02 $33.02 269,270
2019-08-06 $32.56 $32.84 $31.75 $32.46 $32.46 240,889
2019-08-05 $32.17 $32.88 $31.67 $32.34 $32.34 412,542
2019-08-02 $32.47 $33.07 $31.79 $32.99 $32.99 322,416
2019-08-01 $33.77 $34.10 $32.38 $32.65 $32.65 319,608
2019-07-31 $33.90 $34.77 $33.67 $33.85 $33.85 452,470
2019-07-30 $33.33 $33.92 $32.83 $33.90 $33.90 314,419
2019-07-29 $34.38 $34.47 $33.33 $33.50 $33.50 532,531
2019-07-26 $33.34 $34.68 $33.26 $34.25 $34.25 681,678
2019-07-25 $31.00 $34.20 $31.00 $33.27 $33.27 1,904,800
2019-07-24 $26.96 $28.77 $26.87 $28.38 $28.38 634,530
2019-07-23 $26.81 $27.07 $26.56 $26.96 $26.96 247,240
2019-07-22 $26.72 $26.95 $26.29 $26.66 $26.66 150,988
2019-07-19 $26.57 $27.23 $26.57 $26.61 $26.61 208,391
2019-07-18 $26.84 $26.92 $26.47 $26.60 $26.60 145,953
2019-07-17 $26.45 $26.98 $26.40 $26.90 $26.90 232,613
2019-07-16 $26.35 $26.82 $26.18 $26.58 $26.58 249,317
2019-07-15 $26.10 $26.34 $25.95 $26.29 $26.29 150,294
2019-07-12 $25.74 $26.37 $25.74 $26.21 $26.21 207,807
2019-07-11 $26.09 $26.09 $25.57 $25.61 $25.61 186,669
2019-07-10 $26.03 $26.33 $25.75 $26.01 $26.01 239,825
2019-07-09 $25.45 $25.90 $25.39 $25.84 $25.84 182,641
2019-07-08 $25.85 $25.98 $25.62 $25.67 $25.67 187,839
2019-07-05 $25.68 $26.01 $25.40 $25.95 $25.95 153,673
2019-07-03 $25.61 $25.94 $25.59 $25.94 $25.94 94,843
2019-07-02 $25.92 $25.96 $25.29 $25.45 $25.45 192,351
2019-07-01 $25.59 $26.08 $25.59 $25.91 $25.91 217,824
2019-06-28 $25.90 $26.23 $25.12 $25.29 $25.29 524,446
2019-06-27 $25.34 $26.02 $25.34 $25.99 $25.99 244,493
2019-06-26 $25.03 $25.45 $24.86 $25.19 $25.19 189,357
2019-06-25 $25.38 $25.52 $24.71 $24.75 $24.75 261,511
2019-06-24 $26.47 $26.47 $25.27 $25.41 $25.41 377,983
2019-06-21 $27.48 $27.52 $26.09 $26.15 $26.15 1,050,526
2019-06-20 $27.25 $27.67 $27.11 $27.42 $27.42 310,548
2019-06-19 $26.68 $26.99 $26.19 $26.90 $26.90 370,005
2019-06-18 $25.76 $26.35 $25.32 $25.48 $25.48 427,308
2019-06-17 $25.19 $27.14 $25.15 $25.58 $25.58 562,065
2019-06-14 $25.44 $25.57 $25.03 $25.04 $25.04 118,325
2019-06-13 $25.84 $25.90 $25.42 $25.55 $25.55 144,600
2019-06-12 $26.01 $26.12 $25.60 $25.69 $25.69 118,947
2019-06-11 $26.28 $26.65 $25.95 $26.04 $26.04 130,433
2019-06-10 $26.11 $26.49 $25.72 $26.07 $26.07 128,053
2019-06-07 $25.50 $26.10 $25.22 $26.00 $26.00 180,823
2019-06-06 $25.70 $25.75 $24.63 $25.22 $25.22 184,107
2019-06-05 $25.69 $26.06 $25.40 $25.56 $25.56 218,896
2019-06-04 $25.27 $25.96 $25.27 $25.56 $25.56 242,927
2019-06-03 $25.05 $25.70 $24.97 $25.07 $25.07 330,840
2019-05-31 $25.00 $25.44 $24.77 $25.20 $25.20 284,449
2019-05-30 $25.28 $25.73 $25.24 $25.32 $25.32 150,020
2019-05-29 $25.90 $25.98 $25.34 $25.35 $25.35 189,899
2019-05-28 $26.00 $26.17 $25.73 $26.02 $26.02 151,575
2019-05-24 $26.05 $26.12 $25.68 $26.00 $26.00 130,964
2019-05-23 $26.69 $26.69 $25.63 $25.79 $25.79 286,339
2019-05-22 $27.22 $27.42 $27.01 $27.04 $27.04 149,021
2019-05-21 $27.54 $27.79 $27.13 $27.21 $27.21 302,421
2019-05-20 $27.68 $27.85 $27.36 $27.36 $27.36 218,134
2019-05-17 $27.81 $28.31 $27.63 $27.90 $27.90 360,832
2019-05-16 $27.57 $28.33 $27.47 $28.11 $28.11 283,475
2019-05-15 $27.43 $27.62 $27.26 $27.56 $27.56 139,865
2019-05-14 $27.84 $27.89 $27.56 $27.66 $27.66 199,408
2019-05-13 $28.16 $28.39 $27.40 $27.65 $27.65 213,369
2019-05-10 $28.56 $28.82 $28.12 $28.79 $28.79 191,979
2019-05-09 $29.62 $29.62 $28.76 $28.80 $28.80 372,427
2019-05-08 $30.21 $30.36 $29.66 $29.69 $29.69 394,080
2019-05-07 $30.62 $31.29 $30.26 $30.41 $30.41 448,241
2019-05-06 $30.30 $31.11 $29.91 $31.06 $31.06 467,314
2019-05-03 $30.66 $30.96 $30.43 $30.84 $30.84 823,006
2019-05-02 $30.63 $31.32 $30.45 $30.78 $30.78 333,066
2019-05-01 $31.06 $31.40 $30.75 $30.75 $30.75 434,664
2019-04-30 $30.85 $31.33 $30.48 $31.03 $31.03 416,888
2019-04-29 $31.08 $31.58 $30.68 $31.22 $31.22 554,267
2019-04-26 $30.01 $30.92 $29.90 $30.92 $30.92 784,297
2019-04-25 $31.73 $31.84 $29.31 $29.68 $29.68 1,766,625
2019-04-24 $35.19 $35.94 $35.01 $35.07 $35.07 323,383
2019-04-23 $34.18 $35.24 $34.18 $35.18 $35.18 288,478
2019-04-22 $34.00 $34.37 $33.76 $34.17 $34.17 161,200
2019-04-18 $34.19 $34.44 $33.94 $34.05 $34.05 141,556
2019-04-17 $34.77 $34.77 $34.03 $34.28 $34.28 208,985
2019-04-16 $34.07 $34.60 $33.94 $34.60 $34.60 296,242
2019-04-15 $33.80 $33.99 $33.53 $33.97 $33.97 194,752
2019-04-12 $34.16 $34.36 $33.58 $33.83 $33.83 178,716
2019-04-11 $34.25 $34.32 $33.91 $34.04 $34.04 105,747
2019-04-10 $33.58 $34.23 $33.58 $34.15 $34.15 208,754
2019-04-09 $33.72 $34.12 $33.48 $33.52 $33.52 231,717
2019-04-08 $34.53 $34.53 $33.42 $33.67 $33.67 295,029
2019-04-05 $34.62 $34.98 $34.35 $34.74 $34.74 176,461
2019-04-04 $34.51 $34.92 $34.09 $34.42 $34.42 185,947
2019-04-03 $34.41 $34.68 $33.86 $34.48 $34.48 386,693
2019-04-02 $34.22 $34.52 $33.78 $34.27 $34.27 230,153
2019-04-01 $33.17 $34.27 $33.12 $34.20 $34.20 529,525
2019-03-29 $33.20 $33.44 $32.83 $33.12 $33.12 275,905
2019-03-28 $33.00 $33.32 $32.72 $32.92 $32.92 169,536
2019-03-27 $33.15 $33.58 $32.54 $32.98 $32.98 181,066
2019-03-26 $33.21 $33.44 $32.96 $33.11 $33.11 240,343
2019-03-25 $33.64 $33.93 $32.80 $33.05 $33.05 397,353
2019-03-22 $34.92 $34.92 $33.52 $33.71 $33.71 308,324
2019-03-21 $34.81 $35.27 $34.60 $35.08 $35.08 225,218
2019-03-20 $35.28 $35.58 $34.86 $34.88 $34.88 266,707
2019-03-19 $36.22 $36.22 $34.96 $35.10 $35.10 250,812
2019-03-18 $36.44 $36.67 $35.69 $36.15 $36.15 361,019
2019-03-15 $35.46 $36.32 $35.46 $36.25 $36.25 1,003,055
2019-03-14 $35.90 $36.03 $35.14 $35.38 $35.38 283,825
2019-03-13 $36.26 $36.48 $35.55 $35.90 $35.90 220,606
2019-03-12 $36.43 $36.62 $35.70 $36.06 $36.06 285,818
2019-03-11 $35.36 $36.55 $35.36 $36.54 $36.54 271,414
2019-03-08 $34.96 $35.58 $34.84 $35.26 $35.26 270,174
2019-03-07 $35.23 $35.89 $34.90 $35.32 $35.32 292,998
2019-03-06 $36.52 $36.54 $35.05 $35.11 $35.11 308,129
2019-03-05 $37.01 $37.15 $36.47 $36.47 $36.47 445,653
2019-03-04 $36.53 $37.18 $36.50 $37.01 $37.01 354,656
2019-03-01 $36.00 $36.65 $35.96 $36.50 $36.50 419,339
2019-02-28 $34.97 $36.04 $34.83 $35.85 $35.85 512,609
2019-02-27 $35.35 $35.53 $34.77 $35.14 $35.14 454,669
2019-02-26 $35.38 $35.95 $35.29 $35.30 $35.30 426,781
2019-02-25 $36.04 $36.25 $35.38 $35.42 $35.42 423,875
2019-02-22 $34.78 $36.27 $34.67 $35.92 $35.92 537,723
2019-02-21 $35.31 $35.40 $34.47 $34.63 $34.63 443,253
2019-02-20 $35.14 $35.31 $34.25 $35.29 $35.29 597,875
2019-02-19 $35.36 $35.74 $34.80 $35.12 $35.12 397,884
2019-02-15 $35.50 $35.65 $34.80 $35.60 $35.60 711,614
2019-02-14 $35.11 $35.78 $34.76 $35.34 $35.34 839,272
2019-02-13 $34.01 $35.21 $33.50 $35.11 $35.11 1,772,977
2019-02-12 $38.01 $38.01 $33.25 $33.49 $33.49 2,208,220
2019-02-11 $39.34 $39.62 $38.94 $39.39 $39.39 301,574
2019-02-08 $37.75 $39.67 $37.53 $39.33 $39.33 436,544
2019-02-07 $36.25 $39.45 $36.00 $38.10 $38.10 551,444
2019-02-06 $39.84 $40.67 $38.06 $38.26 $38.26 841,261
2019-02-05 $38.83 $39.90 $38.83 $39.59 $39.59 218,432
2019-02-04 $38.77 $39.58 $38.76 $39.06 $39.06 208,844
2019-02-01 $39.45 $39.61 $38.52 $38.86 $38.86 416,296
2019-01-31 $38.55 $39.72 $38.55 $39.61 $39.61 382,247
2019-01-30 $38.60 $38.73 $37.75 $38.55 $38.55 324,967
2019-01-29 $38.93 $39.13 $38.49 $38.49 $38.49 196,082
2019-01-28 $38.60 $39.11 $38.40 $38.94 $38.94 154,817
2019-01-25 $38.41 $39.45 $38.18 $39.09 $39.09 162,237
2019-01-24 $37.51 $38.18 $36.98 $38.17 $38.17 202,742
2019-01-23 $38.17 $38.78 $37.37 $37.51 $37.51 320,543
2019-01-22 $38.30 $38.82 $37.63 $37.93 $37.93 283,032
2019-01-18 $37.83 $39.36 $37.83 $38.47 $38.47 382,487
2019-01-17 $37.60 $37.98 $37.35 $37.73 $37.73 269,874
2019-01-16 $37.62 $37.96 $37.40 $37.73 $37.73 378,882
2019-01-15 $37.19 $37.76 $36.68 $37.74 $37.74 381,802
2019-01-14 $37.61 $37.97 $36.84 $37.25 $37.25 376,752
2019-01-11 $36.87 $37.77 $36.71 $37.72 $37.72 451,621
2019-01-10 $36.40 $36.90 $35.96 $36.81 $36.81 364,314
2019-01-09 $36.29 $36.92 $36.06 $36.59 $36.59 277,621
2019-01-08 $36.15 $37.53 $35.65 $36.12 $36.12 401,133
2019-01-07 $34.90 $36.18 $34.90 $35.82 $35.82 542,597
2019-01-04 $34.22 $35.20 $33.74 $34.91 $34.91 678,546
2019-01-03 $33.10 $34.50 $32.76 $33.99 $33.99 853,216
2019-01-02 $32.10 $34.19 $31.80 $33.43 $33.43 1,485,916
2018-12-31 $52.50 $53.01 $49.25 $52.03 $32.74 458,273
2018-12-28 $50.70 $52.96 $50.67 $52.04 $32.74 584,837
2018-12-27 $47.82 $50.64 $47.70 $50.59 $31.83 428,554
2018-12-26 $46.82 $48.74 $46.41 $48.66 $30.62 435,371
2018-12-24 $46.96 $47.51 $45.69 $46.46 $29.23 220,881
2018-12-21 $49.29 $49.40 $47.23 $47.43 $29.84 858,087
2018-12-20 $49.22 $50.16 $48.15 $49.12 $30.90 529,640
2018-12-19 $49.35 $51.20 $49.16 $49.44 $31.11 447,954
2018-12-18 $49.20 $49.81 $48.74 $49.01 $30.84 617,334
2018-12-17 $49.41 $50.34 $48.48 $48.66 $30.62 529,998
2018-12-14 $50.20 $51.29 $49.64 $49.88 $31.38 626,440
2018-12-13 $51.88 $52.66 $50.37 $50.53 $31.79 405,420
2018-12-12 $52.82 $54.17 $51.56 $51.61 $32.47 326,851
2018-12-11 $52.61 $53.20 $51.68 $52.41 $32.97 463,654
2018-12-10 $52.02 $52.77 $51.43 $51.87 $32.63 507,131
2018-12-07 $51.57 $53.28 $51.57 $52.50 $33.03 628,158
2018-12-06 $48.49 $51.47 $48.16 $51.44 $32.36 774,392
2018-12-04 $54.86 $54.86 $49.45 $49.55 $31.18 1,357,591
2018-12-03 $54.20 $55.68 $53.73 $54.70 $34.42 1,163,645
2018-11-30 $53.81 $55.52 $53.15 $55.40 $34.86 569,652
2018-11-29 $55.20 $55.68 $53.84 $53.94 $33.94 428,659
2018-11-28 $53.48 $54.51 $52.63 $54.44 $34.25 386,466
2018-11-27 $53.55 $53.99 $52.94 $53.35 $33.57 448,749
2018-11-26 $53.28 $54.89 $53.26 $54.11 $34.04 286,646
2018-11-23 $52.56 $53.94 $52.56 $52.72 $33.17 133,756
2018-11-21 $52.52 $53.33 $52.02 $52.78 $33.21 249,405
2018-11-20 $52.24 $53.34 $51.61 $52.21 $32.85 314,908
2018-11-19 $54.81 $54.89 $52.87 $52.92 $33.30 161,658
2018-11-16 $53.89 $55.23 $53.80 $54.80 $34.48 345,191
2018-11-15 $53.54 $54.66 $53.37 $54.38 $34.21 510,434
2018-11-14 $54.94 $55.91 $53.55 $53.64 $33.75 288,272
2018-11-13 $53.63 $55.20 $53.53 $54.87 $34.52 359,780
2018-11-12 $54.79 $54.79 $53.32 $53.46 $33.64 365,403
2018-11-09 $55.85 $55.85 $54.40 $54.91 $34.55 248,482
2018-11-08 $56.42 $56.86 $55.69 $56.13 $35.31 239,811
2018-11-07 $54.13 $56.62 $53.82 $56.56 $35.59 445,231
2018-11-06 $53.09 $54.29 $52.70 $53.78 $33.84 427,185
2018-11-05 $56.67 $56.98 $53.04 $53.08 $33.40 612,863
2018-11-02 $55.98 $56.82 $54.68 $56.68 $35.66 343,255
2018-11-01 $55.37 $56.13 $54.41 $55.63 $35.00 674,269
2018-10-31 $54.49 $56.71 $54.49 $55.48 $34.91 345,108
2018-10-30 $52.57 $53.87 $52.06 $53.74 $33.81 328,972
2018-10-29 $54.35 $54.69 $51.80 $52.74 $33.18 551,687
2018-10-26 $57.15 $57.65 $51.74 $54.04 $34.00 1,206,087
2018-10-25 $55.48 $57.00 $55.48 $56.21 $35.37 629,423
2018-10-24 $55.87 $56.79 $54.92 $54.94 $34.57 430,804
2018-10-23 $55.28 $57.00 $54.41 $56.08 $35.28 368,590
2018-10-22 $54.53 $56.71 $53.81 $56.12 $35.31 400,432
2018-10-19 $55.35 $56.27 $53.79 $54.30 $34.16 507,668
2018-10-18 $56.56 $56.84 $54.56 $55.45 $34.89 392,953
2018-10-17 $56.79 $57.01 $55.98 $56.68 $35.66 340,170
2018-10-16 $55.96 $57.04 $55.71 $56.90 $35.80 290,113
2018-10-15 $54.95 $56.54 $54.82 $55.60 $34.98 218,353
2018-10-12 $55.50 $56.12 $54.31 $54.96 $34.58 440,710
2018-10-11 $55.78 $56.46 $54.65 $54.87 $34.52 429,816
2018-10-10 $58.38 $58.38 $55.81 $56.02 $35.25 489,064
2018-10-09 $58.43 $59.27 $58.12 $58.66 $36.91 519,470
2018-10-08 $58.89 $59.46 $58.00 $58.44 $36.77 600,728
2018-10-05 $60.12 $60.22 $58.33 $59.16 $37.22 381,358
2018-10-04 $59.65 $60.46 $59.54 $60.28 $37.93 430,693
2018-10-03 $60.14 $60.34 $58.99 $59.90 $37.69 225,195
2018-10-02 $61.15 $61.26 $59.79 $59.90 $37.69 316,192
2018-10-01 $62.81 $62.83 $60.58 $61.00 $38.38 322,275
2018-09-28 $62.60 $63.60 $62.30 $62.85 $39.54 392,444
2018-09-27 $62.90 $63.85 $62.70 $62.75 $39.48 170,380
2018-09-26 $63.50 $63.50 $62.55 $62.80 $39.51 293,092
2018-09-25 $63.30 $63.95 $62.56 $63.30 $39.83 183,263
2018-09-24 $62.90 $63.45 $61.85 $63.20 $39.76 477,264
2018-09-21 $64.00 $64.80 $62.90 $62.90 $39.57 641,816
2018-09-20 $65.05 $65.50 $63.90 $64.15 $40.36 366,773
2018-09-19 $64.85 $65.35 $64.45 $64.70 $40.71 281,360
2018-09-18 $64.85 $65.50 $64.60 $64.85 $40.80 370,960
2018-09-17 $66.50 $66.60 $64.65 $64.90 $40.83 337,895
2018-09-14 $67.30 $67.60 $66.28 $66.30 $41.71 311,080
2018-09-13 $66.10 $68.00 $65.90 $67.15 $42.25 592,355
2018-09-12 $65.55 $66.30 $64.90 $66.10 $41.59 584,437
2018-09-11 $65.05 $66.03 $64.85 $65.55 $41.24 331,433
2018-09-10 $66.20 $67.27 $65.20 $65.30 $41.08 267,837
2018-09-07 $67.00 $67.53 $65.75 $66.15 $41.62 486,146
2018-09-06 $67.95 $68.33 $67.08 $67.40 $42.41 444,362
2018-09-05 $69.50 $69.70 $67.70 $68.00 $42.78 559,364
2018-09-04 $70.65 $70.80 $69.15 $69.50 $43.73 396,810
2018-08-31 $70.70 $71.35 $70.35 $70.85 $44.58 378,173
2018-08-30 $70.25 $71.30 $69.35 $71.10 $44.73 396,023
2018-08-29 $73.10 $73.95 $70.05 $70.15 $44.14 554,983
2018-08-28 $74.20 $75.25 $72.75 $73.25 $46.09 654,399
2018-08-27 $73.45 $74.80 $72.90 $73.75 $46.40 604,856
2018-08-24 $72.80 $73.50 $72.30 $73.05 $45.96 431,234
2018-08-23 $70.10 $73.45 $69.57 $72.55 $45.65 626,922
2018-08-22 $69.75 $70.70 $69.35 $70.35 $44.26 591,441
2018-08-21 $68.60 $70.50 $68.60 $70.00 $44.04 647,376
2018-08-20 $68.25 $68.70 $67.55 $68.35 $43.00 250,209
2018-08-17 $67.05 $68.75 $65.35 $68.20 $42.91 444,645
2018-08-16 $66.80 $67.83 $66.65 $67.30 $42.34 337,829
2018-08-15 $66.65 $67.30 $66.00 $66.85 $42.06 383,953
2018-08-14 $66.60 $67.40 $66.15 $67.05 $42.19 317,146
2018-08-13 $67.70 $67.85 $65.35 $66.35 $41.75 425,507
2018-08-10 $66.55 $67.95 $66.25 $67.40 $42.41 321,842
2018-08-09 $67.95 $69.25 $66.35 $67.05 $42.19 930,391
2018-08-08 $66.25 $69.03 $66.10 $68.05 $42.81 1,168,098
2018-08-07 $66.70 $66.95 $65.65 $66.15 $41.62 476,495
2018-08-06 $65.65 $66.70 $64.80 $66.45 $41.81 638,852
2018-08-03 $64.65 $66.42 $64.40 $65.70 $41.34 1,299,346
2018-08-02 $63.70 $64.70 $63.57 $64.50 $40.58 882,038
2018-08-01 $66.15 $66.30 $63.00 $64.05 $40.30 1,301,185
2018-07-31 $65.85 $66.40 $65.00 $65.85 $41.43 674,134
2018-07-30 $69.25 $69.25 $65.95 $66.00 $41.52 1,188,141
2018-07-27 $68.65 $69.80 $68.60 $69.25 $43.57 886,410
2018-07-26 $66.70 $69.50 $66.70 $69.20 $43.54 1,424,458
2018-07-25 $65.20 $66.90 $62.75 $66.90 $42.09 1,229,324
2018-07-24 $66.50 $67.35 $65.40 $65.75 $41.37 1,129,234
2018-07-23 $73.85 $75.10 $65.40 $65.53 $41.23 2,171,388
2018-07-20 $76.00 $76.93 $75.60 $75.80 $47.69 991,304
2018-07-19 $77.75 $78.30 $75.70 $76.05 $47.85 698,145
2018-07-18 $77.70 $78.00 $77.00 $77.75 $48.92 384,098
2018-07-17 $77.45 $78.22 $76.55 $77.55 $48.79 486,175
2018-07-16 $76.30 $77.90 $76.30 $77.70 $48.89 981,516
2018-07-13 $76.00 $76.70 $74.75 $76.05 $47.85 483,088
2018-07-12 $75.15 $77.30 $74.88 $76.50 $48.13 884,920
2018-07-11 $71.25 $75.15 $70.75 $75.10 $47.25 764,762
2018-07-10 $70.35 $72.30 $69.65 $71.55 $45.02 555,266
2018-07-09 $69.50 $70.40 $69.10 $70.20 $44.17 495,845
2018-07-06 $68.15 $70.35 $68.05 $68.95 $43.38 518,414
2018-07-05 $65.65 $67.90 $65.40 $67.80 $42.66 379,808
2018-07-03 $65.10 $65.95 $63.80 $65.35 $41.12 311,506
2018-07-02 $62.05 $64.80 $61.80 $64.75 $40.74 357,844
2018-06-29 $62.70 $62.95 $62.05 $62.50 $39.32 314,914
2018-06-28 $62.75 $63.25 $62.00 $62.15 $39.10 396,939
2018-06-27 $63.90 $64.20 $62.90 $63.00 $39.64 284,957
2018-06-26 $63.30 $63.90 $62.05 $63.60 $40.01 271,463
2018-06-25 $64.10 $64.10 $62.75 $63.25 $39.79 256,645
2018-06-22 $65.95 $66.05 $64.45 $64.75 $40.74 688,381
2018-06-21 $67.30 $67.30 $65.15 $65.65 $41.30 185,404
2018-06-20 $67.05 $67.40 $66.50 $67.10 $42.22 390,650
2018-06-19 $66.00 $67.05 $65.48 $66.65 $41.93 397,656
2018-06-18 $66.00 $66.60 $64.28 $66.50 $41.84 433,993
2018-06-15 $64.70 $66.40 $63.95 $66.35 $41.75 665,931
2018-06-14 $65.10 $65.35 $64.30 $65.10 $40.96 408,939
2018-06-13 $65.45 $65.80 $63.10 $64.75 $40.74 275,425
2018-06-12 $64.35 $65.40 $64.00 $65.40 $41.15 233,098
2018-06-11 $62.25 $64.95 $62.25 $64.35 $40.49 431,753
2018-06-08 $63.50 $63.50 $62.35 $62.45 $39.29 374,865
2018-06-07 $62.75 $63.60 $60.59 $63.60 $40.01 316,209
2018-06-06 $62.75 $63.60 $62.35 $63.10 $39.70 267,705
2018-06-05 $61.75 $62.95 $61.30 $62.85 $39.54 258,744
2018-06-04 $60.80 $62.00 $60.80 $61.60 $38.76 315,831
2018-06-01 $60.75 $61.55 $60.15 $60.60 $38.13 457,193
2018-05-31 $60.90 $61.53 $59.88 $60.45 $38.03 458,679
2018-05-30 $60.40 $61.80 $60.20 $60.95 $38.35 314,782
2018-05-29 $60.00 $61.25 $60.00 $60.30 $37.94 250,518
2018-05-25 $60.00 $60.42 $59.95 $60.30 $37.94 232,090
2018-05-24 $60.50 $60.80 $59.45 $60.10 $37.81 425,432
2018-05-23 $61.40 $61.75 $60.40 $60.55 $38.10 452,589
2018-05-22 $61.30 $62.65 $61.06 $61.90 $38.95 437,448
2018-05-21 $60.65 $61.45 $60.40 $61.25 $38.54 308,212
2018-05-18 $59.80 $60.45 $59.40 $60.10 $37.81 379,066
2018-05-17 $58.80 $60.60 $58.80 $59.80 $37.62 320,285
2018-05-16 $57.60 $59.75 $57.60 $59.35 $37.34 543,796
2018-05-15 $56.00 $57.55 $55.55 $57.45 $36.15 708,222
2018-05-14 $56.35 $57.10 $55.80 $56.15 $35.33 700,774
2018-05-11 $57.25 $57.25 $56.10 $56.30 $35.42 468,000
2018-05-10 $57.85 $58.60 $57.40 $57.50 $36.18 350,073
2018-05-09 $58.40 $58.40 $56.85 $57.60 $36.24 372,683
2018-05-08 $57.35 $58.30 $56.95 $58.15 $36.59 383,203
2018-05-07 $55.45 $58.55 $55.10 $57.55 $36.21 793,999
2018-05-04 $54.60 $55.90 $54.50 $55.20 $34.73 298,311
2018-05-03 $54.55 $55.50 $53.85 $54.95 $34.57 314,965
2018-05-02 $56.35 $56.63 $54.75 $54.95 $34.57 378,549
2018-05-01 $55.00 $56.20 $54.00 $56.05 $35.26 515,544
2018-04-30 $54.20 $56.20 $54.20 $55.30 $34.79 655,671
2018-04-27 $53.50 $54.55 $52.95 $54.40 $34.23 693,543
2018-04-26 $56.50 $58.10 $52.90 $53.45 $33.63 2,158,835
2018-04-25 $62.00 $62.25 $59.60 $59.80 $37.62 650,763
2018-04-24 $62.20 $62.90 $61.65 $62.25 $39.17 495,048
2018-04-23 $62.00 $62.00 $60.90 $61.55 $38.73 286,941
2018-04-20 $62.90 $63.05 $61.30 $61.70 $38.82 332,925
2018-04-19 $63.25 $63.85 $62.90 $63.10 $39.70 251,800
2018-04-18 $63.55 $64.10 $62.86 $63.60 $40.01 343,126
2018-04-17 $62.30 $63.50 $62.10 $63.35 $39.86 436,363
2018-04-16 $61.20 $62.10 $60.70 $61.85 $38.91 515,560
2018-04-13 $61.00 $61.25 $59.30 $60.85 $38.28 310,195
2018-04-12 $61.85 $62.05 $57.00 $60.60 $38.13 422,625
2018-04-11 $60.20 $61.85 $60.20 $61.55 $38.73 306,970
2018-04-10 $59.55 $60.75 $59.43 $60.60 $38.13 317,840
2018-04-09 $58.75 $59.50 $58.35 $58.70 $36.93 456,958
2018-04-06 $58.45 $59.05 $57.60 $58.10 $36.55 476,152
2018-04-05 $59.00 $59.31 $58.35 $58.75 $36.96 265,614
2018-04-04 $57.10 $59.10 $56.25 $58.75 $36.96 522,366
2018-04-03 $56.35 $58.35 $55.90 $58.10 $36.55 562,331
2018-04-02 $57.05 $57.35 $55.25 $56.15 $35.33 581,997
2018-03-29 $56.45 $57.70 $56.45 $57.20 $35.99 703,862
2018-03-28 $56.65 $57.14 $55.65 $56.15 $35.33 478,018
2018-03-27 $58.40 $58.98 $56.48 $56.65 $35.64 462,817
2018-03-26 $57.40 $58.20 $56.20 $58.05 $36.52 305,629
2018-03-23 $57.45 $57.90 $56.45 $56.50 $35.55 294,643
2018-03-22 $57.85 $58.45 $57.20 $57.25 $36.02 277,472
2018-03-21 $57.85 $58.95 $57.85 $58.60 $36.87 302,547
2018-03-20 $57.85 $58.75 $57.23 $57.85 $36.40 270,260
2018-03-19 $58.75 $58.75 $56.90 $57.85 $36.40 566,537
2018-03-16 $59.00 $59.95 $58.75 $59.15 $37.22 752,768
2018-03-15 $58.35 $59.10 $58.25 $58.95 $37.09 240,347
2018-03-14 $59.15 $59.30 $58.15 $58.40 $36.74 921,381
2018-03-13 $60.35 $60.40 $58.50 $58.90 $37.06 946,039
2018-03-12 $59.65 $61.45 $57.38 $60.05 $37.78 804,569
2018-03-09 $58.95 $59.85 $57.48 $59.70 $37.56 736,596
2018-03-08 $57.95 $58.65 $57.35 $58.50 $36.81 610,072
2018-03-07 $56.75 $57.80 $56.05 $57.65 $36.27 354,297
2018-03-06 $56.90 $57.95 $56.40 $57.15 $35.96 579,982
2018-03-05 $55.90 $56.80 $55.45 $56.50 $35.55 832,278
2018-03-02 $54.15 $56.35 $53.55 $56.15 $35.33 1,021,393
2018-03-01 $55.55 $55.70 $54.25 $54.60 $34.35 1,408,651
2018-02-28 $58.50 $58.50 $55.50 $55.75 $35.08 1,049,506
2018-02-27 $59.85 $60.40 $58.15 $58.35 $36.71 537,029
2018-02-26 $58.70 $60.05 $58.70 $59.80 $37.62 290,068
2018-02-23 $59.10 $59.50 $57.80 $58.70 $36.93 524,033
2018-02-22 $58.85 $60.00 $58.60 $58.70 $36.93 346,831
2018-02-21 $60.25 $61.15 $58.50 $58.70 $36.93 872,619
2018-02-20 $60.80 $61.20 $59.90 $60.20 $37.88 1,119,482
2018-02-16 $61.50 $63.10 $60.85 $61.30 $38.57 565,720
2018-02-15 $61.05 $61.95 $60.35 $61.80 $38.88 666,026
2018-02-14 $58.85 $62.00 $58.75 $60.75 $38.22 900,172
2018-02-13 $58.70 $59.60 $58.20 $59.05 $37.15 410,895
2018-02-12 $59.15 $59.60 $58.15 $59.00 $37.12 706,020
2018-02-09 $56.25 $59.55 $55.35 $58.85 $37.03 1,180,056
2018-02-08 $57.35 $57.85 $55.70 $55.80 $35.11 1,466,596
2018-02-07 $66.00 $68.20 $56.80 $57.05 $35.89 4,291,550
2018-02-06 $64.65 $67.70 $63.35 $67.40 $42.41 1,180,505
2018-02-05 $67.40 $68.80 $66.05 $66.10 $41.59 852,979
2018-02-02 $68.10 $68.65 $67.10 $68.00 $42.78 984,196
2018-02-01 $69.40 $69.60 $67.85 $68.55 $43.13 1,154,752
2018-01-31 $69.15 $70.35 $69.15 $69.70 $43.85 754,024
2018-01-30 $69.70 $70.10 $68.85 $69.10 $43.48 563,094
2018-01-29 $70.95 $71.42 $69.95 $70.30 $44.23 657,860
2018-01-26 $70.35 $70.85 $70.11 $70.85 $44.58 252,938
2018-01-25 $70.40 $70.83 $69.50 $70.15 $44.14 1,050,816
2018-01-24 $71.00 $71.25 $69.93 $70.35 $44.26 468,861
2018-01-23 $70.75 $71.15 $70.15 $70.95 $44.64 421,571
2018-01-22 $70.75 $70.90 $69.90 $70.80 $44.54 630,450
2018-01-19 $69.00 $71.00 $68.70 $70.75 $44.51 684,487
2018-01-18 $67.65 $69.25 $67.40 $68.70 $43.22 1,785,996
2018-01-17 $66.65 $68.00 $66.25 $67.30 $42.34 1,379,871
2018-01-16 $65.55 $66.80 $65.20 $66.05 $41.56 1,361,388
2018-01-12 $64.00 $65.55 $63.78 $65.40 $41.15 835,400
2018-01-11 $61.45 $63.60 $61.35 $63.45 $39.92 989,555
2018-01-10 $60.10 $61.60 $59.85 $61.55 $38.73 760,125
2018-01-09 $60.45 $60.55 $59.48 $60.45 $38.03 405,595
2018-01-08 $59.40 $60.53 $58.85 $60.45 $38.03 1,412,882
2018-01-05 $60.10 $60.28 $59.20 $59.55 $37.47 459,744
2018-01-04 $61.85 $61.95 $59.15 $60.10 $37.81 812,749
2018-01-03 $60.30 $61.65 $60.30 $61.65 $38.79 642,064
2018-01-02 $58.80 $60.65 $58.30 $60.30 $37.94 946,991
2017-12-29 $58.70 $59.70 $58.10 $58.75 $36.96 662,272
2017-12-28 $58.05 $58.45 $57.55 $58.35 $36.71 470,861
2017-12-27 $57.20 $58.30 $56.75 $58.20 $36.62 488,077
2017-12-26 $57.05 $57.60 $56.70 $57.15 $35.96 504,141
2017-12-22 $58.25 $58.30 $56.83 $57.30 $36.05 581,719
2017-12-21 $59.15 $59.90 $57.80 $58.40 $36.74 1,021,161
2017-12-20 $60.20 $60.20 $58.15 $58.65 $36.90 813,140
2017-12-19 $59.85 $61.35 $59.25 $60.10 $37.81 1,403,544
2017-12-18 $57.50 $59.95 $57.50 $59.55 $37.47 1,269,172
2017-12-15 $54.05 $55.65 $53.78 $55.35 $34.82 1,469,648
2017-12-14 $53.95 $54.65 $53.65 $54.05 $34.01 948,904
2017-12-13 $53.05 $54.20 $52.85 $54.00 $33.97 1,444,692
2017-12-12 $52.50 $53.70 $52.25 $53.30 $33.53 540,173
2017-12-11 $52.30 $53.05 $51.95 $52.45 $33.00 1,117,891
2017-12-08 $51.40 $52.30 $51.35 $52.10 $32.78 770,414
2017-12-07 $51.00 $51.60 $50.80 $51.30 $32.28 604,697
2017-12-06 $50.70 $51.00 $50.25 $50.85 $31.99 358,181
2017-12-05 $51.00 $51.85 $50.40 $50.95 $32.06 411,127
2017-12-04 $51.30 $51.90 $51.00 $51.10 $32.15 334,008
2017-12-01 $51.45 $51.70 $50.20 $51.10 $32.15 668,752
2017-11-30 $51.30 $51.80 $50.80 $51.50 $32.40 618,803
2017-11-29 $50.60 $51.35 $49.60 $51.00 $32.09 523,987
2017-11-28 $50.75 $50.95 $50.20 $50.75 $31.93 558,191
2017-11-27 $50.60 $51.00 $50.15 $50.70 $31.90 720,991
2017-11-24 $50.30 $50.85 $50.10 $50.30 $31.65 257,786
2017-11-22 $50.70 $50.95 $48.95 $50.35 $31.68 392,768
2017-11-21 $50.75 $51.55 $50.30 $50.60 $31.84 653,843
2017-11-20 $51.65 $51.70 $50.40 $50.60 $31.84 760,310
2017-11-17 $51.05 $51.90 $51.00 $51.60 $32.46 483,598
2017-11-16 $49.75 $51.55 $49.68 $51.35 $32.31 633,262
2017-11-15 $50.45 $50.70 $49.53 $49.65 $31.24 502,539
2017-11-14 $50.30 $50.80 $49.85 $50.60 $31.84 534,413
2017-11-13 $49.60 $50.70 $48.90 $50.55 $31.80 677,791
2017-11-10 $49.20 $50.35 $48.80 $49.90 $31.40 1,203,051
2017-11-09 $47.15 $50.20 $46.75 $49.50 $31.14 2,030,309
2017-11-08 $45.40 $46.85 $44.70 $46.70 $29.38 1,064,669
2017-11-07 $45.25 $45.95 $44.60 $45.65 $28.72 914,505
2017-11-06 $45.00 $46.05 $44.90 $45.45 $28.60 800,406
2017-11-03 $45.65 $45.65 $44.45 $44.95 $28.28 568,012
2017-11-02 $44.50 $47.10 $44.50 $45.70 $28.75 946,118
2017-11-01 $46.80 $46.80 $44.20 $44.65 $28.09 1,297,135
2017-10-31 $47.70 $47.80 $46.55 $46.65 $29.35 662,176
2017-10-30 $46.90 $47.65 $46.73 $47.60 $29.95 588,866
2017-10-27 $48.30 $48.40 $46.85 $47.10 $29.63 779,966
2017-10-26 $45.75 $48.65 $45.35 $48.05 $30.23 1,774,141
2017-10-25 $49.90 $49.90 $47.50 $47.85 $30.11 1,436,497
2017-10-24 $49.95 $50.65 $49.88 $50.30 $31.65 613,976
2017-10-23 $49.25 $50.00 $49.05 $49.65 $31.24 442,536
2017-10-20 $49.75 $49.93 $49.17 $49.30 $31.02 429,655
2017-10-19 $49.25 $49.70 $48.70 $49.20 $30.95 352,160
2017-10-18 $50.40 $50.50 $49.30 $49.35 $31.05 379,865
2017-10-17 $50.05 $50.35 $49.85 $50.20 $31.58 660,059
2017-10-16 $50.70 $51.00 $49.95 $50.00 $31.46 362,679
2017-10-13 $51.30 $51.65 $50.65 $50.75 $31.93 359,344
2017-10-12 $51.45 $51.60 $50.45 $51.10 $32.15 955,329
2017-10-11 $52.35 $53.65 $51.80 $51.90 $32.65 926,567
2017-10-10 $51.70 $52.55 $51.25 $52.20 $32.84 770,930
2017-10-09 $49.80 $51.80 $49.80 $51.60 $32.46 1,035,440
2017-10-06 $50.05 $50.50 $49.30 $49.70 $31.27 577,125
2017-10-05 $49.65 $50.65 $49.60 $50.20 $31.58 481,650
2017-10-04 $49.90 $50.40 $48.30 $49.50 $31.14 449,822
2017-10-03 $49.20 $49.95 $49.08 $49.95 $31.43 502,326
2017-10-02 $47.80 $49.30 $47.30 $49.15 $30.92 620,203
2017-09-29 $47.20 $47.85 $46.95 $47.60 $29.95 456,027
2017-09-28 $47.40 $47.55 $46.20 $47.10 $29.63 825,428
2017-09-27 $47.95 $48.20 $46.55 $47.35 $29.79 1,245,643
2017-09-26 $48.25 $48.35 $47.70 $47.80 $30.07 346,164
2017-09-25 $48.05 $48.70 $47.25 $48.00 $30.20 307,606
2017-09-22 $47.35 $48.30 $47.25 $48.10 $30.26 403,560
2017-09-21 $46.90 $47.85 $46.70 $47.40 $29.82 403,794
2017-09-20 $47.70 $47.70 $46.25 $47.10 $29.63 580,099
2017-09-19 $47.85 $48.20 $47.61 $47.75 $30.04 413,783
2017-09-18 $47.30 $47.95 $47.00 $47.75 $30.04 567,219
2017-09-15 $46.55 $47.45 $46.45 $47.20 $29.70 819,023
2017-09-14 $46.75 $47.10 $46.10 $46.70 $29.38 345,925
2017-09-13 $47.50 $47.50 $46.40 $46.80 $29.44 310,756
2017-09-12 $47.50 $47.70 $47.00 $47.50 $29.89 440,260
2017-09-11 $47.75 $47.85 $47.03 $47.60 $29.95 729,955
2017-09-08 $46.80 $47.60 $46.23 $47.30 $29.76 467,908
2017-09-07 $48.05 $48.15 $46.50 $47.10 $29.63 392,926
2017-09-06 $47.60 $47.95 $47.00 $47.80 $30.07 319,643
2017-09-05 $48.15 $48.25 $47.15 $47.30 $29.76 271,317
2017-09-01 $48.00 $48.35 $47.70 $48.30 $30.39 225,612
2017-08-31 $47.75 $48.45 $47.45 $48.00 $30.20 341,499
2017-08-30 $47.65 $47.80 $47.25 $47.65 $29.98 317,297
2017-08-29 $47.35 $47.95 $47.35 $47.70 $30.01 406,442
2017-08-28 $47.65 $48.10 $47.45 $47.85 $30.11 456,623
2017-08-25 $47.75 $47.95 $47.38 $47.50 $29.89 221,363
2017-08-24 $47.20 $47.98 $46.60 $47.45 $29.85 661,973
2017-08-23 $46.45 $47.35 $46.15 $47.25 $29.73 646,147
2017-08-22 $45.75 $46.80 $45.30 $46.70 $29.38 501,724
2017-08-21 $45.40 $45.85 $45.10 $45.50 $28.63 492,489
2017-08-18 $44.85 $45.65 $44.10 $45.50 $28.63 328,499
2017-08-17 $45.35 $46.00 $45.05 $45.10 $28.38 356,663
2017-08-16 $45.90 $46.18 $45.45 $45.70 $28.75 342,285
2017-08-15 $46.65 $46.65 $45.43 $45.80 $28.82 318,904
2017-08-14 $46.35 $46.80 $45.51 $46.65 $29.35 473,356
2017-08-11 $45.25 $46.10 $45.25 $46.10 $29.00 459,140
2017-08-10 $46.15 $46.35 $45.15 $45.30 $28.50 490,129
2017-08-09 $46.45 $46.70 $46.05 $46.40 $29.19 314,914
2017-08-08 $47.35 $47.85 $46.60 $46.75 $29.41 338,835
2017-08-07 $46.50 $47.75 $46.10 $47.40 $29.82 661,887
2017-08-04 $48.15 $48.15 $46.20 $46.45 $29.22 800,285
2017-08-03 $47.85 $48.25 $47.35 $47.85 $30.11 387,612
2017-08-02 $48.30 $49.20 $47.70 $47.80 $30.07 507,740
2017-08-01 $48.30 $48.80 $46.90 $48.30 $30.39 760,032
2017-07-31 $50.05 $50.25 $47.85 $47.90 $30.14 864,945
2017-07-28 $49.35 $50.55 $49.30 $50.15 $31.55 1,245,501
2017-07-27 $47.90 $51.90 $47.40 $49.30 $31.02 2,557,154
2017-07-26 $44.50 $44.65 $43.65 $44.10 $27.75 1,153,136
2017-07-25 $44.60 $45.48 $44.35 $44.45 $27.97 644,184
2017-07-24 $44.15 $44.30 $43.70 $44.30 $27.87 864,965
2017-07-21 $44.25 $44.25 $43.75 $44.10 $27.75 446,560
2017-07-20 $44.55 $44.68 $43.95 $44.00 $27.68 349,015
2017-07-19 $43.60 $44.60 $43.50 $44.40 $27.93 474,272
2017-07-18 $43.70 $43.70 $43.10 $43.35 $27.27 433,907
2017-07-17 $43.90 $44.05 $43.50 $43.75 $27.53 450,734
2017-07-14 $43.95 $44.00 $43.50 $43.75 $27.53 354,866
2017-07-13 $44.45 $44.45 $43.45 $44.00 $27.68 397,238
2017-07-12 $44.75 $44.85 $44.10 $44.45 $27.97 333,839
2017-07-11 $44.35 $44.50 $43.90 $44.30 $27.87 470,751
2017-07-10 $44.15 $44.60 $44.00 $44.35 $27.90 634,818
2017-07-07 $43.50 $44.85 $43.25 $44.45 $27.97 605,674
2017-07-06 $43.30 $44.08 $43.20 $43.30 $27.24 427,438
2017-07-05 $43.80 $43.95 $42.90 $43.60 $27.43 597,541
2017-07-03 $43.30 $44.20 $42.65 $43.55 $27.40 648,310
2017-06-30 $43.60 $43.60 $43.03 $43.10 $27.12 269,438
2017-06-29 $44.10 $44.30 $42.95 $43.45 $27.34 509,129
2017-06-28 $43.65 $44.70 $43.65 $44.20 $27.81 294,714
2017-06-27 $44.05 $44.30 $43.45 $43.45 $27.34 337,891
2017-06-26 $44.10 $44.65 $43.70 $44.10 $27.75 410,751
2017-06-23 $43.35 $44.10 $43.09 $43.95 $27.65 545,409
2017-06-22 $43.05 $44.82 $42.60 $43.25 $27.21 442,601
2017-06-21 $43.30 $43.45 $42.80 $42.90 $26.99 268,411
2017-06-20 $43.55 $43.75 $42.93 $43.10 $27.12 355,562
2017-06-19 $43.65 $44.00 $43.25 $43.80 $27.56 395,262
2017-06-16 $43.50 $43.70 $43.09 $43.35 $27.27 1,546,872
2017-06-15 $44.40 $44.95 $43.40 $43.85 $27.59 798,494
2017-06-14 $45.00 $45.90 $44.55 $44.90 $28.25 1,067,590
2017-06-13 $44.35 $44.80 $44.05 $44.70 $28.12 806,479
2017-06-12 $45.10 $45.10 $44.15 $44.30 $27.87 842,435
2017-06-09 $46.20 $46.35 $44.90 $45.20 $28.44 1,167,781
2017-06-08 $44.90 $46.30 $44.78 $46.10 $29.00 829,177
2017-06-07 $44.40 $45.05 $44.30 $44.90 $28.25 824,910
2017-06-06 $44.30 $44.75 $44.05 $44.40 $27.93 647,668
2017-06-05 $43.25 $44.70 $43.25 $44.35 $27.90 840,368
2017-06-02 $42.70 $43.35 $42.45 $43.35 $27.27 361,748
2017-06-01 $42.20 $42.80 $42.00 $42.70 $26.87 593,961
2017-05-31 $42.50 $42.70 $41.50 $41.95 $26.39 597,437
2017-05-30 $42.40 $43.00 $42.25 $42.45 $26.71 495,404
2017-05-26 $42.60 $42.85 $42.40 $42.50 $26.74 436,425
2017-05-25 $43.25 $43.25 $42.35 $42.55 $26.77 601,016
2017-05-24 $42.75 $43.23 $42.65 $42.95 $27.02 304,014
2017-05-23 $43.30 $43.55 $42.55 $42.85 $26.96 498,540
2017-05-22 $43.05 $43.70 $43.00 $43.10 $27.12 526,261
2017-05-19 $43.35 $43.57 $42.85 $43.05 $27.09 773,093
2017-05-18 $42.75 $43.90 $42.30 $43.35 $27.27 1,291,724
2017-05-17 $43.75 $44.00 $41.85 $42.95 $27.02 1,084,077
2017-05-16 $44.85 $45.25 $44.15 $44.30 $27.87 631,630
2017-05-15 $44.85 $45.30 $44.58 $44.70 $28.12 555,351
2017-05-12 $44.55 $45.20 $44.45 $44.60 $28.06 844,094
2017-05-11 $44.50 $44.95 $43.75 $44.60 $28.06 1,115,147
2017-05-10 $45.40 $45.85 $44.40 $44.65 $28.09 721,732
2017-05-09 $46.00 $46.10 $45.10 $45.40 $28.56 613,118
2017-05-08 $45.25 $46.25 $45.25 $46.00 $28.94 517,809
2017-05-05 $45.90 $46.30 $45.20 $45.35 $28.53 670,780
2017-05-04 $45.90 $46.25 $45.40 $45.65 $28.72 655,151
2017-05-03 $45.95 $46.60 $45.60 $45.93 $28.89 1,026,167
2017-05-02 $47.30 $47.70 $45.90 $46.25 $29.10 1,022,895
2017-05-01 $47.20 $47.40 $46.35 $47.20 $29.70 1,074,069
2017-04-28 $46.30 $47.25 $46.20 $47.15 $29.67 1,189,404
2017-04-27 $47.65 $48.25 $44.75 $46.40 $29.19 3,912,168
2017-04-26 $52.90 $52.90 $51.25 $51.35 $32.31 1,319,971
2017-04-25 $52.25 $53.10 $52.05 $52.90 $33.28 843,864
2017-04-24 $51.55 $52.25 $51.20 $52.00 $32.72 786,829
2017-04-21 $51.80 $51.90 $50.45 $50.60 $31.84 622,819
2017-04-20 $51.45 $52.00 $50.95 $52.00 $32.72 358,756
2017-04-19 $50.25 $51.50 $50.00 $51.20 $32.21 568,787
2017-04-18 $49.35 $50.35 $49.20 $50.00 $31.46 457,038
2017-04-17 $49.40 $50.35 $48.80 $49.45 $31.11 923,744
2017-04-13 $49.85 $50.35 $49.30 $49.35 $31.05 550,492
2017-04-12 $50.25 $50.25 $49.70 $49.90 $31.40 613,862
2017-04-11 $49.45 $50.50 $49.23 $50.15 $31.55 749,693
2017-04-10 $49.10 $50.10 $48.50 $49.50 $31.14 585,324
2017-04-07 $49.10 $49.50 $48.75 $49.10 $30.89 440,576
2017-04-06 $48.10 $49.40 $47.26 $49.30 $31.02 705,358
2017-04-05 $48.60 $48.60 $47.75 $48.05 $30.23 805,362
2017-04-04 $48.50 $48.65 $47.90 $48.40 $30.45 685,244
2017-04-03 $49.55 $49.75 $48.30 $48.70 $30.64 907,426
2017-03-31 $49.35 $49.78 $48.50 $49.55 $31.18 682,473
2017-03-30 $49.90 $50.40 $49.30 $49.35 $31.05 729,435
2017-03-29 $48.95 $50.05 $48.60 $49.80 $31.33 766,917
2017-03-28 $49.55 $49.70 $49.05 $49.15 $30.92 874,962
2017-03-27 $50.50 $50.55 $48.75 $49.65 $31.24 1,593,183
2017-03-24 $51.55 $52.05 $50.85 $51.45 $32.37 303,146
2017-03-23 $51.15 $51.95 $50.85 $51.70 $32.53 287,421
2017-03-22 $52.05 $52.11 $50.65 $51.30 $32.28 439,314
2017-03-21 $53.90 $54.10 $51.65 $51.75 $32.56 514,960
2017-03-20 $54.05 $54.45 $53.50 $53.70 $33.79 306,123
2017-03-17 $54.10 $54.28 $53.58 $54.15 $34.07 994,180
2017-03-16 $53.75 $54.50 $53.50 $54.25 $34.13 353,090
2017-03-15 $52.90 $53.75 $52.50 $53.55 $33.69 323,424
2017-03-14 $53.45 $53.55 $52.75 $52.85 $33.25 358,583
2017-03-13 $53.30 $53.70 $53.10 $53.60 $33.72 289,747
2017-03-10 $53.40 $53.77 $53.00 $53.35 $33.57 252,770
2017-03-09 $53.00 $53.35 $52.65 $53.10 $33.41 246,841
2017-03-08 $53.45 $53.45 $52.80 $53.00 $33.35 192,043
2017-03-07 $53.30 $53.78 $52.90 $53.25 $33.50 268,815
2017-03-06 $54.10 $54.15 $53.25 $53.55 $33.69 515,580
2017-03-03 $54.45 $54.80 $54.15 $54.55 $34.32 396,920
2017-03-02 $55.25 $55.65 $54.15 $54.45 $34.26 390,381
2017-03-01 $55.35 $55.35 $54.60 $55.25 $34.76 567,285
2017-02-28 $55.40 $55.65 $54.65 $54.80 $34.48 758,096
2017-02-27 $56.00 $56.00 $55.15 $55.75 $35.08 550,907
2017-02-24 $54.85 $56.25 $54.50 $55.90 $35.17 369,671
2017-02-23 $56.20 $56.50 $54.93 $55.05 $34.64 688,262
2017-02-22 $56.65 $56.94 $55.95 $56.45 $35.52 455,677
2017-02-21 $56.35 $57.10 $56.10 $56.90 $35.80 503,583
2017-02-17 $55.90 $56.65 $55.55 $56.20 $35.36 444,051
2017-02-16 $55.10 $55.90 $54.93 $55.85 $35.14 514,239
2017-02-15 $54.40 $55.40 $54.30 $55.15 $34.70 363,440
2017-02-14 $53.95 $55.00 $53.75 $54.70 $34.42 470,532
2017-02-13 $54.50 $55.20 $54.05 $54.25 $34.13 519,935
2017-02-10 $55.00 $55.05 $54.00 $54.35 $34.20 625,366
2017-02-09 $53.10 $55.30 $53.10 $55.08 $34.65 973,372
2017-02-08 $53.95 $54.64 $50.45 $53.50 $33.66 2,481,349
2017-02-07 $57.65 $58.29 $57.00 $57.35 $36.08 638,620
2017-02-06 $56.85 $57.50 $56.35 $57.30 $36.05 418,192
2017-02-03 $56.80 $57.25 $55.70 $57.00 $35.86 236,531
2017-02-02 $56.50 $56.60 $55.70 $56.30 $35.42 405,525
2017-02-01 $57.25 $57.90 $56.30 $56.70 $35.67 373,629
2017-01-31 $56.30 $57.05 $56.10 $56.90 $35.80 308,011
2017-01-30 $56.75 $57.37 $55.90 $56.45 $35.52 309,000
2017-01-27 $56.80 $57.45 $56.60 $57.00 $35.86 226,899
2017-01-26 $58.10 $58.20 $56.80 $57.00 $35.86 383,082
2017-01-25 $56.55 $58.50 $56.55 $58.15 $36.59 536,681
2017-01-24 $54.45 $56.35 $54.25 $56.15 $35.33 253,412
2017-01-23 $54.85 $55.15 $53.80 $54.35 $34.20 318,877
2017-01-20 $55.20 $55.60 $54.70 $54.70 $34.42 339,784
2017-01-19 $55.15 $55.30 $54.55 $54.65 $34.38 377,214
2017-01-18 $55.00 $55.80 $54.55 $55.05 $34.64 464,409
2017-01-17 $54.75 $55.20 $54.45 $54.75 $34.45 419,752
2017-01-13 $55.50 $55.85 $55.00 $55.25 $34.76 358,377
2017-01-12 $56.10 $56.10 $54.60 $55.35 $34.82 357,488
2017-01-11 $56.85 $56.85 $56.00 $56.25 $35.39 411,018
2017-01-10 $56.85 $57.95 $56.60 $56.80 $35.74 439,184
2017-01-09 $56.60 $57.23 $55.90 $56.65 $35.64 488,209
2017-01-06 $56.55 $57.50 $56.00 $56.60 $35.61 335,602
2017-01-05 $56.90 $57.20 $56.15 $56.45 $35.52 459,488
2017-01-04 $55.80 $57.23 $55.00 $56.90 $35.80 579,169
2017-01-03 $54.65 $55.20 $54.35 $55.00 $34.60 416,408
2016-12-30 $54.45 $54.65 $54.15 $54.35 $34.20 240,676
2016-12-29 $54.20 $54.60 $53.70 $54.50 $34.29 173,188
2016-12-28 $54.85 $55.00 $54.30 $54.30 $34.16 199,488
2016-12-27 $54.45 $54.95 $54.41 $54.75 $34.45 121,950
2016-12-23 $54.10 $54.70 $54.10 $54.55 $34.32 209,585
2016-12-22 $55.20 $55.30 $53.90 $54.00 $33.97 297,977
2016-12-21 $55.50 $55.50 $54.35 $55.10 $34.67 295,789
2016-12-20 $55.25 $55.60 $54.90 $55.40 $34.86 261,095
2016-12-19 $55.55 $55.75 $54.80 $55.20 $34.73 457,769
2016-12-16 $56.80 $56.80 $55.53 $55.60 $34.98 714,927
2016-12-15 $56.90 $57.40 $56.30 $56.70 $35.67 434,563
2016-12-14 $57.20 $57.80 $56.37 $56.65 $35.64 437,439
2016-12-13 $59.35 $59.93 $57.15 $57.20 $35.99 801,631
2016-12-12 $58.50 $59.55 $58.10 $59.20 $37.25 766,145
2016-12-09 $58.40 $58.70 $57.55 $58.60 $36.87 705,742
2016-12-08 $55.50 $58.20 $55.50 $58.15 $36.59 614,717
2016-12-07 $54.45 $55.45 $53.90 $55.20 $34.73 428,269
2016-12-06 $53.55 $54.40 $53.50 $54.25 $34.13 438,813
2016-12-05 $53.45 $54.30 $52.75 $53.65 $33.75 327,421
2016-12-02 $54.15 $54.15 $52.65 $53.25 $33.50 805,924
2016-12-01 $53.70 $53.90 $53.30 $53.85 $33.88 846,451
2016-11-30 $53.55 $53.85 $53.24 $53.70 $33.79 1,107,265
2016-11-29 $52.30 $53.65 $52.10 $53.40 $33.60 645,941
2016-11-28 $52.25 $52.65 $52.05 $52.25 $32.87 382,335
2016-11-25 $52.40 $52.65 $52.25 $52.45 $33.00 97,097
2016-11-23 $51.45 $52.55 $51.45 $52.40 $32.97 454,186
2016-11-22 $52.00 $52.30 $50.85 $51.45 $32.37 490,255
2016-11-21 $51.45 $52.50 $51.10 $51.90 $32.65 494,595
2016-11-18 $51.35 $51.90 $51.15 $51.35 $32.31 429,941
2016-11-17 $51.00 $51.85 $51.00 $51.35 $32.31 586,390
2016-11-16 $51.40 $51.95 $50.60 $50.95 $32.06 573,839
2016-11-15 $52.30 $52.85 $51.65 $51.75 $32.56 615,046
2016-11-14 $51.80 $52.80 $51.75 $52.30 $32.91 423,959
2016-11-11 $50.05 $51.93 $49.76 $51.75 $32.56 562,660
2016-11-10 $50.95 $51.90 $50.15 $50.30 $31.65 610,389
2016-11-09 $49.30 $50.75 $49.00 $50.65 $31.87 358,650
2016-11-08 $50.00 $50.45 $49.65 $50.10 $31.52 372,592
2016-11-07 $49.45 $51.05 $48.98 $50.25 $31.62 436,870
2016-11-04 $49.95 $50.48 $49.40 $49.45 $31.11 596,809
2016-11-03 $49.90 $50.60 $49.85 $50.00 $31.46 411,738
2016-11-02 $49.40 $50.60 $49.40 $49.80 $31.33 727,879
2016-11-01 $50.35 $50.63 $49.25 $49.60 $31.21 700,615
2016-10-31 $50.00 $50.50 $49.60 $50.50 $31.77 682,060
2016-10-28 $50.65 $51.30 $49.55 $50.10 $31.52 852,686
2016-10-27 $52.00 $52.40 $48.35 $50.35 $31.68 1,826,799
2016-10-26 $53.40 $54.95 $53.40 $54.40 $34.23 770,008
2016-10-25 $54.15 $54.15 $53.00 $53.45 $33.63 672,787
2016-10-24 $53.55 $54.75 $53.55 $54.00 $33.97 638,502
2016-10-21 $52.05 $53.80 $51.95 $53.40 $33.60 492,432
2016-10-20 $52.90 $52.90 $51.70 $52.30 $32.91 417,350
2016-10-19 $52.75 $53.20 $51.85 $52.90 $33.28 520,819
2016-10-18 $52.90 $53.14 $52.40 $52.70 $33.16 413,326
2016-10-17 $51.75 $52.80 $51.50 $52.35 $32.94 346,566
2016-10-14 $52.30 $52.39 $51.75 $51.78 $32.58 438,319
2016-10-13 $53.17 $53.17 $51.70 $52.14 $32.80 694,146
2016-10-12 $53.97 $53.97 $53.16 $53.41 $33.60 507,258
2016-10-11 $54.96 $55.17 $53.94 $54.10 $34.04 735,197
2016-10-10 $55.39 $55.93 $55.15 $55.26 $34.77 432,305
2016-10-07 $55.48 $55.78 $54.85 $55.23 $34.75 505,654
2016-10-06 $55.05 $55.93 $54.87 $55.93 $35.19 522,633
2016-10-05 $54.81 $56.12 $54.50 $55.25 $34.76 770,433
2016-10-04 $58.25 $58.40 $54.82 $54.94 $34.57 1,522,190
2016-10-03 $59.63 $60.25 $58.30 $58.42 $36.76 637,750
2016-09-30 $59.63 $60.71 $59.63 $60.49 $38.06 370,876
2016-09-29 $59.55 $59.75 $59.26 $59.54 $37.46 386,759
2016-09-28 $59.59 $59.85 $59.17 $59.84 $37.65 315,234
2016-09-27 $59.02 $59.44 $58.83 $59.35 $37.34 303,645
2016-09-26 $59.46 $59.71 $58.89 $59.08 $37.17 451,599
2016-09-23 $60.16 $60.82 $59.40 $59.51 $37.44 314,684
2016-09-22 $59.75 $60.13 $59.58 $59.96 $37.72 384,473
2016-09-21 $58.66 $59.75 $58.61 $59.50 $37.44 474,175
2016-09-20 $59.29 $59.29 $58.42 $58.42 $36.76 286,475
2016-09-19 $57.84 $59.40 $57.84 $58.89 $37.05 507,786
2016-09-16 $57.93 $58.09 $57.21 $57.61 $36.25 631,049
2016-09-15 $56.88 $57.95 $56.86 $57.84 $36.39 409,651
2016-09-14 $56.56 $57.30 $56.56 $56.99 $35.86 301,921
2016-09-13 $56.93 $57.59 $56.29 $56.48 $35.54 314,706
2016-09-12 $56.98 $57.26 $56.20 $57.25 $36.02 677,335
2016-09-09 $57.60 $58.03 $56.93 $57.06 $35.90 561,305
2016-09-08 $57.66 $58.04 $57.49 $58.01 $36.50 380,293
2016-09-07 $57.23 $57.68 $57.15 $57.43 $36.13 370,337
2016-09-06 $57.48 $57.63 $57.01 $57.39 $36.11 293,260
2016-09-02 $57.27 $57.52 $56.91 $57.51 $36.18 347,664
2016-09-01 $57.00 $57.44 $56.37 $57.17 $35.97 424,014
2016-08-31 $57.46 $57.46 $56.24 $57.00 $35.86 539,180
2016-08-30 $57.16 $57.59 $57.16 $57.49 $36.17 362,739
2016-08-29 $57.05 $57.38 $56.90 $57.29 $36.04 362,039
2016-08-26 $57.22 $57.89 $56.77 $57.07 $35.90 475,502
2016-08-25 $56.56 $57.34 $56.20 $57.27 $36.03 523,068
2016-08-24 $56.83 $57.11 $56.58 $56.84 $35.76 353,295
2016-08-23 $56.67 $57.00 $56.49 $56.72 $35.69 437,578
2016-08-22 $55.90 $56.47 $55.80 $56.28 $35.41 358,176
2016-08-19 $55.99 $56.18 $55.76 $56.07 $35.28 368,066
2016-08-18 $55.20 $56.31 $55.20 $56.02 $35.25 545,875
2016-08-17 $55.39 $55.88 $55.24 $55.32 $34.81 416,517
2016-08-16 $55.07 $55.86 $55.00 $55.59 $34.98 635,892
2016-08-15 $54.74 $55.79 $54.50 $55.66 $35.02 545,714
2016-08-12 $54.97 $55.19 $54.01 $54.77 $34.46 421,532
2016-08-11 $54.77 $55.45 $54.26 $54.99 $34.60 590,548
2016-08-10 $54.72 $55.58 $53.83 $54.50 $34.29 629,503
2016-08-09 $53.50 $54.74 $53.30 $54.72 $34.43 903,296
2016-08-08 $52.79 $53.40 $52.34 $53.36 $33.57 514,376
2016-08-05 $52.03 $53.15 $52.00 $52.96 $33.32 315,752
2016-08-04 $52.04 $52.79 $51.93 $52.24 $32.87 361,652
2016-08-03 $52.17 $52.36 $51.76 $52.14 $32.80 369,528
2016-08-02 $52.84 $52.84 $52.31 $52.32 $32.92 637,509
2016-08-01 $51.58 $53.25 $51.00 $52.84 $33.25 905,560
2016-07-29 $52.25 $52.37 $51.41 $51.43 $32.36 833,229
2016-07-28 $52.00 $52.53 $49.01 $52.35 $32.94 1,383,950
2016-07-27 $49.54 $49.80 $48.15 $48.90 $30.77 964,346
2016-07-26 $48.94 $49.45 $48.46 $49.41 $31.09 758,925
2016-07-25 $49.01 $49.50 $48.78 $48.81 $30.71 610,586
2016-07-22 $49.58 $49.60 $48.85 $49.19 $30.95 546,396
2016-07-21 $49.88 $50.01 $49.06 $49.42 $31.09 409,265
2016-07-20 $49.71 $50.15 $49.32 $49.79 $31.33 657,472
2016-07-19 $49.50 $49.85 $49.24 $49.54 $31.17 387,437
2016-07-18 $49.75 $50.27 $49.60 $49.60 $31.21 300,431
2016-07-15 $49.59 $49.70 $49.03 $49.50 $31.14 287,715
2016-07-14 $49.94 $49.94 $49.28 $49.34 $31.04 222,348
2016-07-13 $49.92 $49.98 $49.29 $49.43 $31.10 291,696
2016-07-12 $49.14 $49.97 $49.14 $49.70 $31.27 533,913
2016-07-11 $49.54 $49.86 $49.21 $49.75 $31.30 461,195
2016-07-08 $48.12 $49.21 $47.73 $49.07 $30.87 553,949
2016-07-07 $47.82 $48.14 $47.48 $47.82 $30.09 316,408
2016-07-06 $47.11 $47.83 $46.94 $47.59 $29.94 298,178
2016-07-05 $47.70 $47.92 $47.13 $47.30 $29.76 425,318
2016-07-01 $47.08 $47.98 $46.56 $47.89 $30.13 602,866
2016-06-30 $46.29 $47.54 $46.29 $47.54 $29.91 476,732
2016-06-29 $46.24 $46.69 $46.03 $46.35 $29.16 705,680
2016-06-28 $45.71 $46.25 $45.30 $45.79 $28.81 537,285
2016-06-27 $45.90 $46.34 $44.71 $45.13 $28.39 944,077
2016-06-24 $46.79 $47.45 $46.08 $46.32 $29.14 1,805,571
2016-06-23 $48.00 $48.80 $47.72 $48.74 $30.67 383,333
2016-06-22 $47.85 $47.90 $47.49 $47.75 $30.04 370,062
2016-06-21 $47.45 $48.00 $47.29 $47.71 $30.02 410,514
2016-06-20 $47.21 $47.77 $46.86 $47.45 $29.85 345,712
2016-06-17 $46.92 $47.00 $46.07 $46.69 $29.38 497,628
2016-06-16 $46.10 $46.84 $45.89 $46.81 $29.45 199,091
2016-06-15 $46.37 $46.67 $46.15 $46.40 $29.19 211,518
2016-06-14 $45.94 $46.53 $45.76 $46.35 $29.16 267,281
2016-06-13 $46.02 $46.32 $45.37 $46.02 $28.95 344,449
2016-06-10 $46.65 $46.80 $45.70 $46.26 $29.11 316,505
2016-06-09 $46.94 $47.20 $46.54 $47.17 $29.68 415,900
2016-06-08 $46.00 $47.24 $45.95 $46.95 $29.54 404,945
2016-06-07 $45.89 $46.00 $45.29 $45.81 $28.82 396,541
2016-06-06 $45.75 $46.00 $45.32 $45.80 $28.82 371,373
2016-06-03 $45.66 $45.67 $45.26 $45.51 $28.63 282,185
2016-06-02 $44.94 $45.76 $44.86 $45.54 $28.65 512,189
2016-06-01 $45.04 $45.62 $44.13 $44.87 $28.23 463,141
2016-05-31 $44.77 $45.01 $44.26 $45.00 $28.31 488,702
2016-05-27 $44.34 $44.62 $44.19 $44.58 $28.05 338,388
2016-05-26 $44.25 $44.38 $43.80 $44.25 $27.84 197,112
2016-05-25 $44.00 $44.25 $43.90 $44.07 $27.73 310,527
2016-05-24 $43.42 $44.15 $43.36 $43.94 $27.65 316,098
2016-05-23 $42.44 $43.48 $42.44 $43.18 $27.17 556,182
2016-05-20 $42.19 $42.61 $42.02 $42.55 $26.77 707,805
2016-05-19 $42.12 $42.34 $41.29 $41.93 $26.38 479,207
2016-05-18 $41.70 $42.40 $41.57 $42.13 $26.51 660,953
2016-05-17 $42.98 $42.99 $41.54 $41.70 $26.24 440,535
2016-05-16 $42.24 $43.25 $42.09 $42.87 $26.97 374,916
2016-05-13 $41.71 $42.37 $41.59 $42.01 $26.43 308,202
2016-05-12 $42.46 $42.69 $41.53 $41.70 $26.24 386,953
2016-05-11 $42.34 $42.75 $41.77 $42.43 $26.70 457,727
2016-05-10 $41.55 $42.39 $41.51 $42.32 $26.63 423,662
2016-05-09 $41.19 $41.94 $41.18 $41.56 $26.14 457,694
2016-05-06 $40.61 $41.20 $40.20 $41.18 $25.91 379,303
2016-05-05 $40.97 $41.10 $40.34 $40.79 $25.66 387,223
2016-05-04 $40.82 $41.45 $40.60 $40.89 $25.73 384,346
2016-05-03 $41.46 $41.87 $41.10 $41.17 $25.90 330,554
2016-05-02 $42.46 $42.90 $41.30 $41.95 $26.39 510,950
2016-04-29 $43.53 $43.73 $41.87 $42.40 $26.68 653,075
2016-04-28 $42.00 $45.64 $41.87 $44.24 $27.83 1,821,309
2016-04-27 $39.30 $40.15 $39.11 $40.00 $25.17 507,900
2016-04-26 $39.43 $39.70 $39.02 $39.63 $24.93 242,693
2016-04-25 $39.43 $39.80 $39.17 $39.40 $24.79 277,315
2016-04-22 $38.71 $39.53 $38.71 $39.40 $24.79 261,273
2016-04-21 $39.32 $39.32 $38.70 $38.85 $24.44 231,201
2016-04-20 $38.60 $39.66 $38.40 $39.35 $24.76 300,667
2016-04-19 $39.12 $39.27 $38.46 $38.54 $24.25 245,667
2016-04-18 $38.85 $39.07 $38.62 $38.92 $24.49 185,431
2016-04-15 $39.08 $39.37 $38.83 $38.93 $24.49 157,106
2016-04-14 $39.24 $39.38 $38.90 $39.13 $24.62 160,822
2016-04-13 $38.91 $39.75 $38.80 $39.35 $24.76 417,536
2016-04-12 $39.00 $39.04 $38.25 $38.62 $24.30 363,261
2016-04-11 $39.30 $39.71 $39.00 $39.01 $24.54 168,542
2016-04-08 $39.35 $39.61 $38.99 $39.03 $24.56 168,831
2016-04-07 $39.67 $40.15 $39.00 $39.16 $24.64 300,686
2016-04-06 $40.05 $40.19 $39.49 $40.05 $25.20 159,874
2016-04-05 $39.72 $40.41 $39.55 $39.93 $25.12 315,064
2016-04-04 $40.67 $40.77 $40.04 $40.27 $25.34 248,170
2016-04-01 $40.13 $40.70 $39.38 $40.51 $25.49 269,602
2016-03-31 $40.65 $40.98 $40.34 $40.37 $25.40 413,248
2016-03-30 $40.70 $40.87 $39.54 $40.65 $25.58 219,659
2016-03-29 $39.35 $40.85 $39.23 $40.53 $25.50 536,899
2016-03-28 $39.74 $39.87 $39.14 $39.32 $24.74 265,453
2016-03-24 $39.15 $39.62 $38.85 $39.53 $24.87 211,092
2016-03-23 $39.99 $39.99 $39.31 $39.31 $24.73 218,861
2016-03-22 $39.67 $40.29 $39.55 $40.03 $25.19 215,833
2016-03-21 $39.95 $40.15 $39.39 $39.87 $25.08 246,798
2016-03-18 $40.45 $40.63 $39.74 $39.99 $25.16 820,582
2016-03-17 $39.02 $40.37 $39.02 $40.25 $25.32 437,005
2016-03-16 $39.40 $40.14 $39.30 $39.70 $24.98 309,736
2016-03-15 $39.67 $40.24 $39.43 $39.66 $24.95 301,220
2016-03-14 $40.21 $40.36 $39.63 $39.70 $24.98 404,967
2016-03-11 $39.58 $40.22 $39.31 $40.21 $25.30 391,253
2016-03-10 $40.50 $40.50 $39.00 $39.32 $24.74 348,390
2016-03-09 $39.48 $40.28 $39.04 $40.26 $25.33 324,857
2016-03-08 $40.26 $40.42 $39.23 $39.29 $24.72 414,476
2016-03-07 $40.39 $40.78 $40.21 $40.41 $25.42 514,576
2016-03-04 $40.25 $40.73 $39.07 $40.70 $25.61 341,330
2016-03-03 $40.55 $40.98 $39.51 $40.15 $25.26 430,847
2016-03-02 $40.27 $40.74 $39.69 $40.71 $25.61 397,244
2016-03-01 $39.66 $40.45 $39.33 $40.43 $25.44 393,461
2016-02-29 $39.25 $40.70 $39.25 $39.51 $24.86 446,042
2016-02-26 $39.81 $39.88 $38.94 $39.20 $24.66 333,146
2016-02-25 $39.27 $39.79 $38.85 $39.66 $24.95 363,536
2016-02-24 $38.12 $39.22 $38.12 $39.07 $24.58 362,987
2016-02-23 $40.00 $40.17 $38.17 $38.41 $24.17 761,241
2016-02-22 $40.23 $40.71 $39.93 $40.17 $25.27 657,462
2016-02-19 $39.16 $40.43 $39.16 $39.88 $25.09 826,912
2016-02-18 $38.61 $39.61 $38.46 $39.25 $24.69 824,406
2016-02-17 $37.74 $38.75 $37.67 $38.42 $24.17 748,302
2016-02-16 $36.52 $37.75 $36.42 $37.58 $23.64 553,637
2016-02-12 $36.36 $36.71 $36.10 $36.30 $22.84 419,963
2016-02-11 $35.55 $36.46 $35.45 $36.06 $22.69 382,157
2016-02-10 $35.99 $36.79 $35.82 $35.91 $22.59 681,723
2016-02-09 $35.09 $36.41 $34.60 $35.87 $22.57 641,829
2016-02-08 $34.75 $36.30 $34.07 $35.65 $22.43 902,009
2016-02-05 $39.13 $39.50 $33.39 $35.16 $22.12 1,457,762
2016-02-04 $36.19 $36.76 $36.00 $36.40 $22.90 778,516
2016-02-03 $36.95 $37.35 $35.97 $36.38 $22.89 904,156
2016-02-02 $37.99 $38.20 $36.80 $36.80 $23.15 594,328
2016-02-01 $36.96 $38.38 $36.48 $38.18 $24.02 713,551
2016-01-29 $36.80 $37.37 $36.57 $37.37 $23.51 803,437
2016-01-28 $36.85 $37.08 $36.34 $36.57 $23.01 307,573
2016-01-27 $37.31 $37.65 $36.42 $36.64 $23.05 451,375
2016-01-26 $36.83 $37.64 $36.79 $37.55 $23.63 391,336
2016-01-25 $37.20 $37.40 $36.63 $36.77 $23.13 294,937
2016-01-22 $36.96 $37.39 $35.01 $37.27 $23.45 304,918
2016-01-21 $37.26 $37.69 $36.11 $36.58 $23.01 431,828
2016-01-20 $35.40 $37.48 $35.35 $37.05 $23.31 828,521
2016-01-19 $36.60 $36.68 $35.51 $35.95 $22.62 547,551
2016-01-15 $36.65 $36.99 $35.84 $36.37 $22.88 601,466
2016-01-14 $36.91 $38.20 $36.46 $37.52 $23.61 704,310
2016-01-13 $38.19 $38.41 $36.53 $36.64 $23.05 447,269
2016-01-12 $37.66 $38.08 $37.01 $38.00 $23.91 622,956
2016-01-11 $37.36 $37.63 $36.73 $37.32 $23.48 441,101
2016-01-08 $37.58 $37.89 $36.98 $37.08 $23.33 675,027
2016-01-07 $37.99 $38.31 $37.34 $37.55 $23.63 643,326
2016-01-06 $39.45 $39.69 $38.02 $38.62 $24.30 1,243,761
2016-01-05 $40.57 $40.78 $39.55 $39.92 $25.12 407,375
2016-01-04 $41.16 $41.30 $39.75 $40.63 $25.56 740,496
2015-12-31 $42.57 $42.65 $41.80 $41.91 $26.37 419,529
2015-12-30 $42.92 $43.03 $42.50 $42.69 $26.86 237,626
2015-12-29 $43.00 $43.36 $42.78 $43.00 $27.05 344,420
2015-12-28 $42.97 $43.30 $42.41 $42.94 $27.02 262,541
2015-12-24 $43.06 $43.24 $42.68 $43.03 $27.07 176,864
2015-12-23 $42.99 $43.61 $42.94 $43.14 $27.14 204,174
2015-12-22 $43.03 $43.03 $42.53 $42.86 $26.97 426,616
2015-12-21 $43.04 $43.36 $42.26 $42.89 $26.98 396,249
2015-12-18 $43.20 $43.24 $42.46 $42.74 $26.89 1,799,485
2015-12-17 $44.33 $44.60 $43.19 $43.21 $27.19 517,585
2015-12-16 $43.78 $44.35 $43.33 $44.33 $27.89 621,516
2015-12-15 $43.50 $43.90 $42.96 $43.49 $27.36 439,778
2015-12-14 $43.54 $43.95 $42.25 $43.19 $27.17 729,509
2015-12-11 $43.50 $43.90 $43.29 $43.65 $27.46 536,891
2015-12-10 $44.22 $44.44 $43.65 $44.02 $27.70 435,973
2015-12-09 $44.90 $45.22 $44.33 $44.40 $27.93 469,527
2015-12-08 $44.98 $45.46 $44.52 $45.14 $28.40 468,731
2015-12-07 $45.40 $45.76 $45.14 $45.24 $28.46 485,213
2015-12-04 $44.80 $45.57 $44.65 $45.50 $28.63 434,242
2015-12-03 $45.33 $45.53 $44.51 $44.62 $28.07 741,202
2015-12-02 $44.74 $45.38 $44.39 $45.11 $28.38 655,735
2015-12-01 $44.41 $44.82 $44.02 $44.68 $28.11 584,154
2015-11-30 $44.10 $44.87 $44.09 $44.11 $27.75 707,297
2015-11-27 $43.39 $44.42 $43.12 $43.99 $27.68 476,177
2015-11-25 $42.02 $43.44 $41.82 $43.12 $27.13 1,756,365
2015-11-24 $42.00 $42.25 $41.40 $41.85 $26.33 996,832
2015-11-23 $43.02 $43.15 $42.00 $42.28 $26.60 1,129,137
2015-11-20 $43.49 $43.68 $43.17 $43.23 $27.20 456,850
2015-11-19 $43.54 $43.93 $43.19 $43.25 $27.21 502,520
2015-11-18 $43.54 $43.87 $43.42 $43.70 $27.49 542,842
2015-11-17 $44.00 $44.35 $43.38 $43.55 $27.40 466,506
2015-11-16 $42.93 $43.20 $42.74 $43.19 $27.17 576,121
2015-11-13 $43.25 $43.46 $42.40 $43.04 $27.08 503,607
2015-11-12 $43.90 $44.19 $43.04 $43.59 $27.43 334,836
2015-11-11 $44.22 $44.68 $44.03 $44.27 $27.85 363,887
2015-11-10 $44.13 $44.26 $43.68 $44.18 $27.80 408,020
2015-11-09 $44.30 $44.30 $43.50 $44.08 $27.73 745,059
2015-11-06 $43.70 $44.73 $43.42 $44.48 $27.99 575,692
2015-11-05 $43.99 $44.24 $43.46 $43.79 $27.55 555,595
2015-11-04 $43.60 $44.29 $43.15 $43.88 $27.61 1,186,140
2015-11-03 $42.52 $43.96 $42.14 $43.62 $27.44 1,399,825
2015-11-02 $41.31 $42.62 $41.00 $42.32 $26.63 766,098
2015-10-30 $41.24 $42.26 $41.24 $41.40 $26.05 690,506
2015-10-29 $41.28 $42.15 $40.99 $41.41 $26.05 903,128
2015-10-28 $41.30 $41.96 $40.74 $41.67 $26.22 1,199,896
2015-10-27 $39.63 $42.00 $39.25 $41.38 $26.03 2,073,461
2015-10-26 $40.25 $41.00 $39.55 $39.93 $25.12 2,892,899
2015-10-23 $35.65 $42.76 $35.64 $41.85 $26.33 6,198,796
2015-10-22 $32.10 $32.84 $32.09 $32.70 $20.57 621,858
2015-10-21 $32.66 $32.66 $31.96 $32.04 $20.16 453,919
2015-10-20 $32.34 $32.57 $32.15 $32.57 $20.49 352,351
2015-10-19 $32.22 $32.39 $31.94 $32.36 $20.36 351,037
2015-10-16 $32.59 $32.59 $32.00 $32.30 $20.32 328,372
2015-10-15 $32.20 $32.54 $31.65 $32.46 $20.42 405,053
2015-10-14 $32.30 $32.45 $32.03 $32.04 $20.16 407,807
2015-10-13 $32.32 $32.62 $32.16 $32.36 $20.36 356,655
2015-10-12 $32.27 $32.36 $31.97 $32.35 $20.35 342,397
2015-10-09 $32.17 $32.35 $31.92 $32.32 $20.33 452,931
2015-10-08 $31.37 $32.06 $31.19 $32.00 $20.13 595,162
2015-10-07 $31.07 $31.41 $30.95 $31.30 $19.69 827,615
2015-10-06 $30.68 $31.06 $30.59 $30.94 $19.47 710,631
2015-10-05 $29.63 $30.63 $28.69 $30.58 $19.24 565,114
2015-10-02 $28.76 $29.29 $28.52 $29.25 $18.40 572,790
2015-10-01 $29.28 $29.43 $28.55 $29.05 $18.28 1,056,752
2015-09-30 $29.25 $29.64 $29.02 $29.17 $18.35 586,595
2015-09-29 $29.10 $29.12 $28.81 $29.06 $18.28 530,959
2015-09-28 $29.14 $29.28 $28.83 $28.99 $18.24 359,747
2015-09-25 $29.70 $29.70 $29.12 $29.29 $18.43 408,885
2015-09-24 $28.97 $29.51 $28.81 $29.39 $18.49 381,738
2015-09-23 $29.39 $29.47 $28.92 $29.14 $18.33 292,302
2015-09-22 $29.41 $29.46 $29.12 $29.39 $18.49 259,096
2015-09-21 $29.90 $29.97 $29.41 $29.73 $18.71 415,632
2015-09-18 $29.57 $30.12 $29.49 $29.72 $18.70 799,118
2015-09-17 $29.67 $30.22 $29.36 $29.89 $18.81 575,778
2015-09-16 $29.68 $29.82 $29.51 $29.65 $18.65 310,958
2015-09-15 $29.33 $29.69 $29.07 $29.55 $18.59 420,777
2015-09-14 $29.20 $29.41 $28.97 $29.17 $18.35 396,937
2015-09-11 $29.13 $29.24 $28.86 $29.03 $18.26 432,090
2015-09-10 $29.10 $29.51 $29.04 $29.35 $18.47 576,509
2015-09-09 $29.61 $29.71 $29.09 $29.11 $18.31 621,734
2015-09-08 $29.16 $29.69 $28.95 $29.53 $18.58 865,208
2015-09-04 $29.11 $29.35 $28.74 $28.80 $18.12 638,922
2015-09-03 $29.61 $29.71 $29.10 $29.33 $18.45 626,839
2015-09-02 $29.89 $30.04 $29.12 $29.62 $18.64 438,720
2015-09-01 $29.86 $30.14 $29.26 $29.41 $18.50 631,520

Netgear Inc (NTGR) News Headlines

Recent Netgear Inc (NTGR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.