Pampa Energia SA (PAM) Exchange: NYSE

  1. Overview
  2. Pampa Energia SA (PAM)

Data as of May 7, 2024

$49.85 ($0.25) 0.50%

Pampa Energia SA - Daily Information
Click for more stock information on Pampa Energia SA.
Daily Information Data
Date May 7, 2024
Open $50.39
Previous Close $49.85
High $51.32
Low $48.23
Adjusted Open $50.39
Previous Adjusted Close $49.85
Adjusted High $51.32
Adjusted Low $48.23

About Pampa Energia SA (PAM)

Invest in Pampa Energia SA (PAM)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Pampa Energia SA (PAM)

Date Open High Low Close Adj.Close Volume
2024-05-07 $50.39 $51.32 $48.23 $49.85 $49.85 554,770
2024-05-06 $49.20 $50.40 $48.84 $49.60 $49.60 459,126
2024-05-03 $47.27 $48.97 $46.74 $48.74 $48.74 385,338
2024-05-02 $45.72 $46.95 $45.01 $46.56 $46.56 272,603
2024-05-01 $44.34 $45.71 $43.02 $45.39 $45.39 150,370
2024-04-30 $44.60 $45.84 $44.32 $44.37 $44.37 303,456
2024-04-29 $44.26 $45.55 $44.17 $44.84 $44.84 141,085
2024-04-26 $43.70 $44.60 $43.20 $44.04 $44.04 175,066
2024-04-25 $43.23 $44.10 $42.48 $43.86 $43.86 343,189
2024-04-24 $45.07 $45.07 $43.33 $43.57 $43.57 274,003
2024-04-23 $46.10 $46.78 $44.88 $45.10 $45.10 327,772
2024-04-22 $43.08 $46.34 $42.30 $46.25 $46.25 395,932
2024-04-19 $41.94 $43.50 $41.70 $43.08 $43.08 231,352
2024-04-18 $42.48 $42.94 $41.74 $41.89 $41.89 235,741
2024-04-17 $42.31 $42.60 $41.32 $42.02 $42.02 224,254
2024-04-16 $42.01 $42.40 $40.88 $42.07 $42.07 307,792
2024-04-15 $45.80 $45.83 $42.07 $42.45 $42.45 372,563
2024-04-12 $46.05 $46.80 $44.75 $45.18 $45.18 402,109
2024-04-11 $45.93 $46.18 $44.41 $46.12 $46.12 347,567
2024-04-10 $46.05 $46.33 $44.68 $45.65 $45.65 370,440
2024-04-09 $46.00 $47.54 $45.31 $46.50 $46.50 381,808
2024-04-08 $46.89 $48.22 $45.49 $46.04 $46.04 1,356,208
2024-04-05 $43.34 $47.34 $43.34 $46.60 $46.60 860,089
2024-04-04 $43.80 $44.89 $43.29 $43.52 $43.52 458,423
2024-04-03 $41.90 $44.00 $41.90 $43.78 $43.78 427,998
2024-04-02 $42.42 $42.85 $41.45 $41.74 $41.74 156,016
2024-04-01 $43.00 $43.59 $42.49 $42.71 $42.71 82,480
2024-03-28 $43.50 $44.10 $42.90 $43.14 $43.14 153,164
2024-03-27 $42.53 $43.91 $42.37 $43.50 $43.50 248,491
2024-03-26 $42.72 $43.30 $41.53 $42.55 $42.55 527,289
2024-03-25 $44.19 $45.11 $42.49 $42.83 $42.83 446,318
2024-03-22 $43.69 $43.86 $42.35 $43.68 $43.68 434,708
2024-03-21 $43.72 $44.21 $42.95 $43.40 $43.40 673,918
2024-03-20 $42.00 $44.00 $41.90 $43.66 $43.66 571,149
2024-03-19 $42.51 $44.14 $41.64 $41.91 $41.91 578,103
2024-03-18 $39.86 $42.92 $38.81 $42.53 $42.53 588,127
2024-03-15 $38.56 $39.99 $38.45 $39.64 $39.64 373,400
2024-03-14 $39.20 $39.73 $38.54 $39.16 $39.16 291,808
2024-03-13 $39.62 $40.60 $39.09 $39.16 $39.16 411,796
2024-03-12 $38.69 $39.70 $38.15 $39.37 $39.37 371,614
2024-03-11 $39.87 $40.59 $38.76 $39.02 $39.02 295,093
2024-03-08 $40.23 $40.69 $38.83 $39.61 $39.61 445,267
2024-03-07 $40.00 $41.70 $39.12 $39.30 $39.30 676,427
2024-03-06 $41.73 $42.87 $41.44 $41.85 $41.85 161,809
2024-03-05 $41.21 $42.49 $40.50 $41.41 $41.41 229,177
2024-03-04 $43.21 $44.69 $41.46 $41.63 $41.63 274,120
2024-03-01 $42.27 $43.10 $41.90 $42.69 $42.69 111,838
2024-02-29 $41.98 $43.37 $41.32 $42.02 $42.02 142,892
2024-02-28 $42.06 $42.29 $41.16 $41.57 $41.57 161,281
2024-02-27 $43.35 $43.83 $41.90 $42.35 $42.35 112,994
2024-02-26 $44.67 $45.64 $43.29 $43.45 $43.45 145,530
2024-02-23 $43.56 $44.82 $43.31 $44.54 $44.54 140,046
2024-02-22 $42.23 $44.82 $42.23 $43.60 $43.60 187,323
2024-02-21 $42.14 $42.78 $41.44 $42.21 $42.21 114,916
2024-02-20 $42.12 $43.48 $41.12 $42.06 $42.06 247,724
2024-02-16 $43.20 $43.82 $42.29 $42.34 $42.34 141,632
2024-02-15 $43.94 $44.82 $43.07 $43.38 $43.38 193,116
2024-02-14 $43.47 $44.40 $42.74 $43.93 $43.93 73,733
2024-02-13 $43.00 $43.91 $42.73 $43.34 $43.34 44,705
2024-02-12 $44.02 $44.28 $43.20 $43.36 $43.36 51,852
2024-02-09 $43.57 $44.94 $43.53 $44.08 $44.08 118,282
2024-02-08 $44.00 $44.60 $42.86 $43.37 $43.37 171,375
2024-02-07 $44.99 $45.93 $42.15 $44.22 $44.22 292,012
2024-02-06 $47.15 $47.76 $46.35 $46.85 $46.85 67,196
2024-02-05 $48.07 $48.44 $46.57 $46.90 $46.90 90,283
2024-02-02 $48.84 $49.16 $48.15 $48.59 $48.59 92,138
2024-02-01 $48.83 $49.41 $47.98 $49.17 $49.17 95,012
2024-01-31 $48.97 $49.60 $48.43 $48.70 $48.70 99,511
2024-01-30 $49.09 $49.50 $48.12 $48.78 $48.78 65,236
2024-01-29 $49.55 $49.60 $47.45 $49.09 $49.09 107,736
2024-01-26 $49.74 $50.00 $48.27 $49.94 $49.94 199,931
2024-01-25 $48.52 $50.01 $48.52 $49.79 $49.79 175,850
2024-01-24 $47.26 $49.85 $47.26 $48.05 $48.05 195,385
2024-01-23 $48.16 $48.46 $47.07 $47.34 $47.34 81,915
2024-01-22 $48.16 $50.00 $47.92 $48.13 $48.13 175,311
2024-01-19 $47.17 $47.89 $46.21 $47.78 $47.78 168,336
2024-01-18 $47.22 $47.61 $46.17 $47.23 $47.23 59,371
2024-01-17 $46.38 $48.24 $46.03 $47.15 $47.15 143,728
2024-01-16 $46.23 $47.01 $46.23 $46.72 $46.72 110,411
2024-01-12 $46.83 $47.73 $45.79 $46.91 $46.91 58,029
2024-01-11 $47.12 $47.85 $46.18 $46.60 $46.60 66,950
2024-01-10 $46.36 $47.00 $45.46 $46.86 $46.86 126,035
2024-01-09 $48.84 $49.53 $46.33 $46.45 $46.45 135,438
2024-01-08 $47.41 $49.51 $47.27 $48.80 $48.80 151,322
2024-01-05 $47.11 $48.67 $45.55 $48.17 $48.17 148,575
2024-01-04 $48.40 $49.24 $47.37 $47.74 $47.74 154,830
2024-01-03 $48.21 $49.43 $48.21 $48.49 $48.49 140,348
2024-01-02 $49.42 $49.54 $47.91 $48.22 $48.22 183,187
2023-12-29 $48.60 $50.12 $48.60 $49.52 $49.52 126,553
2023-12-28 $49.43 $49.72 $48.19 $48.65 $48.65 250,889
2023-12-27 $50.43 $51.12 $49.37 $49.55 $49.55 114,140
2023-12-26 $50.63 $51.38 $49.93 $50.48 $50.48 115,203
2023-12-22 $49.49 $51.50 $49.00 $50.36 $50.36 263,958
2023-12-21 $50.56 $52.17 $48.21 $50.05 $50.05 342,789
2023-12-20 $50.51 $51.70 $50.08 $50.08 $50.08 325,888
2023-12-19 $50.11 $51.05 $48.90 $50.56 $50.56 201,679
2023-12-18 $49.68 $50.46 $48.50 $50.36 $50.36 227,768
2023-12-15 $48.37 $49.04 $47.61 $48.80 $48.80 241,399
2023-12-14 $50.00 $50.35 $48.09 $48.40 $48.40 139,727
2023-12-13 $48.86 $49.68 $47.06 $49.51 $49.51 289,133
2023-12-12 $46.37 $49.31 $46.37 $49.00 $49.00 280,460
2023-12-11 $47.89 $47.91 $46.05 $46.84 $46.84 131,776
2023-12-08 $46.91 $47.89 $46.10 $47.37 $47.37 175,539
2023-12-07 $47.00 $47.73 $46.32 $47.03 $47.03 155,095
2023-12-06 $47.61 $47.61 $45.65 $46.62 $46.62 208,774
2023-12-05 $46.37 $47.62 $45.39 $47.22 $47.22 206,695
2023-12-04 $46.13 $46.19 $45.09 $46.14 $46.14 166,924
2023-12-01 $47.20 $47.41 $44.90 $45.65 $45.65 307,902
2023-11-30 $47.27 $47.80 $45.92 $46.96 $46.96 278,269
2023-11-29 $46.00 $48.01 $44.65 $46.92 $46.92 206,638
2023-11-28 $47.54 $48.00 $45.58 $45.87 $45.87 208,607
2023-11-27 $46.96 $48.47 $46.05 $47.22 $47.22 790,487
2023-11-24 $43.25 $46.77 $43.18 $45.59 $45.59 476,288
2023-11-22 $42.67 $43.78 $41.11 $42.38 $42.38 282,596
2023-11-21 $43.00 $43.71 $41.00 $42.63 $42.63 434,674
2023-11-20 $43.46 $46.47 $42.36 $43.70 $43.70 1,008,610
2023-11-17 $35.64 $37.89 $35.63 $37.06 $37.06 153,302
2023-11-16 $35.19 $36.05 $35.19 $35.84 $35.84 147,798
2023-11-15 $36.38 $36.57 $35.33 $35.40 $35.40 137,730
2023-11-14 $36.73 $36.85 $35.63 $36.55 $36.55 112,373
2023-11-13 $35.91 $36.94 $35.52 $35.75 $35.75 85,460
2023-11-10 $36.01 $37.12 $35.25 $35.84 $35.84 116,798
2023-11-09 $34.99 $37.99 $32.91 $35.84 $35.84 184,497
2023-11-08 $36.85 $37.00 $35.49 $36.27 $36.27 181,495
2023-11-07 $36.80 $37.88 $36.31 $36.96 $36.96 147,800
2023-11-06 $38.45 $38.99 $36.75 $36.89 $36.89 94,131
2023-11-03 $38.75 $39.26 $37.85 $38.35 $38.35 133,522
2023-11-02 $37.99 $39.05 $37.60 $38.35 $38.35 209,271
2023-11-01 $36.86 $38.69 $36.39 $37.99 $37.99 145,608
2023-10-31 $37.11 $37.80 $36.10 $36.88 $36.88 140,169
2023-10-30 $38.92 $39.49 $36.79 $37.38 $37.38 220,976
2023-10-27 $40.29 $40.60 $38.26 $38.90 $38.90 97,162
2023-10-26 $40.00 $40.98 $39.75 $40.13 $40.13 135,787
2023-10-25 $39.08 $41.56 $38.88 $40.11 $40.11 163,060
2023-10-24 $39.77 $41.20 $39.18 $39.33 $39.33 113,296
2023-10-23 $39.30 $40.37 $36.91 $39.37 $39.37 367,493
2023-10-20 $41.93 $42.47 $40.87 $41.03 $41.03 119,057
2023-10-19 $42.95 $43.02 $40.70 $41.98 $41.98 230,012
2023-10-18 $43.68 $44.19 $42.18 $43.40 $43.40 230,434
2023-10-17 $40.10 $43.97 $40.10 $43.71 $43.71 334,873
2023-10-16 $40.00 $40.72 $39.40 $40.41 $40.41 70,677
2023-10-13 $41.29 $41.50 $39.52 $39.66 $39.66 75,269
2023-10-12 $40.97 $42.22 $40.20 $40.91 $40.91 224,106
2023-10-11 $39.64 $41.07 $38.80 $40.94 $40.94 203,614
2023-10-10 $39.09 $40.22 $38.67 $39.59 $39.59 223,265
2023-10-09 $37.43 $38.67 $37.26 $38.48 $38.48 111,601
2023-10-06 $36.63 $38.01 $36.05 $37.54 $37.54 164,784
2023-10-05 $36.14 $37.28 $35.37 $36.94 $36.94 123,983
2023-10-04 $35.95 $36.49 $35.35 $36.43 $36.43 162,592
2023-10-03 $37.30 $37.49 $35.86 $36.19 $36.19 233,083
2023-10-02 $37.20 $37.77 $36.63 $37.03 $37.03 189,697
2023-09-29 $38.93 $39.08 $37.10 $37.36 $37.36 105,757
2023-09-28 $38.45 $39.41 $38.45 $38.77 $38.77 147,567
2023-09-27 $38.66 $39.72 $38.40 $39.05 $39.05 155,452
2023-09-26 $38.98 $39.62 $38.10 $38.51 $38.51 159,501
2023-09-25 $40.01 $40.20 $38.67 $39.00 $39.00 105,057
2023-09-22 $40.28 $41.06 $39.64 $40.11 $40.11 112,105
2023-09-21 $40.54 $41.64 $39.89 $40.16 $40.16 216,144
2023-09-20 $41.62 $41.79 $40.20 $40.33 $40.33 65,271
2023-09-19 $42.31 $42.84 $41.26 $41.48 $41.48 76,290
2023-09-18 $40.54 $42.30 $40.50 $42.10 $42.10 106,101
2023-09-15 $41.41 $41.41 $40.35 $40.44 $40.44 104,653
2023-09-14 $41.17 $41.89 $40.58 $41.41 $41.41 129,285
2023-09-13 $39.70 $41.28 $39.11 $40.74 $40.74 151,565
2023-09-12 $37.56 $40.49 $37.56 $39.92 $39.92 185,021
2023-09-11 $39.23 $39.68 $37.27 $37.86 $37.86 274,749
2023-09-08 $40.84 $41.83 $38.60 $38.84 $38.84 347,394
2023-09-07 $41.88 $42.15 $40.46 $40.83 $40.83 245,098
2023-09-06 $43.95 $44.79 $42.80 $42.91 $42.91 168,144
2023-09-05 $45.00 $45.80 $43.86 $43.99 $43.99 141,939
2023-09-01 $45.92 $46.78 $45.31 $45.83 $45.83 90,883
2023-08-31 $47.10 $47.10 $45.33 $45.56 $45.56 197,097
2023-08-30 $48.11 $48.79 $46.55 $47.10 $47.10 115,889
2023-08-29 $47.84 $48.60 $46.97 $48.19 $48.19 179,142
2023-08-28 $46.08 $47.82 $46.08 $47.69 $47.69 90,099
2023-08-25 $46.30 $46.42 $44.74 $45.77 $45.77 138,758
2023-08-24 $47.46 $48.00 $46.08 $46.31 $46.31 116,810
2023-08-23 $47.00 $47.63 $46.17 $47.31 $47.31 221,716
2023-08-22 $44.31 $47.00 $44.28 $46.73 $46.73 169,805
2023-08-21 $44.69 $45.45 $43.43 $44.04 $44.04 99,001
2023-08-18 $44.34 $45.37 $44.01 $44.75 $44.75 162,426
2023-08-17 $45.22 $46.23 $43.75 $44.43 $44.43 165,110
2023-08-16 $45.06 $46.90 $44.57 $45.01 $45.01 298,478
2023-08-15 $43.60 $46.20 $43.35 $44.80 $44.80 412,446
2023-08-14 $43.37 $45.34 $38.72 $43.64 $43.64 818,441
2023-08-11 $42.76 $44.94 $42.26 $44.75 $44.75 361,963
2023-08-10 $41.79 $43.38 $40.15 $42.90 $42.90 237,773
2023-08-09 $41.44 $42.90 $41.00 $41.75 $41.75 200,907
2023-08-08 $40.68 $41.65 $40.09 $41.16 $41.16 217,768
2023-08-07 $40.42 $40.88 $39.80 $40.72 $40.72 175,459
2023-08-04 $40.12 $41.54 $40.00 $40.32 $40.32 115,434
2023-08-03 $41.42 $42.46 $39.88 $40.03 $40.03 150,516
2023-08-02 $42.69 $42.69 $41.43 $41.43 $41.43 139,654
2023-08-01 $42.00 $43.55 $41.80 $42.87 $42.87 217,400
2023-07-31 $41.18 $42.36 $41.18 $42.00 $42.00 153,352
2023-07-28 $41.39 $42.40 $41.04 $41.18 $41.18 253,053
2023-07-27 $43.73 $43.89 $41.14 $41.24 $41.24 140,236
2023-07-26 $44.06 $44.76 $43.50 $43.69 $43.69 67,926
2023-07-25 $44.25 $44.51 $43.28 $44.06 $44.06 80,597
2023-07-24 $44.87 $45.63 $44.15 $44.25 $44.25 141,577
2023-07-21 $44.21 $45.11 $43.91 $44.62 $44.62 93,582
2023-07-20 $44.10 $44.62 $43.65 $43.89 $43.89 55,074
2023-07-19 $45.10 $45.23 $43.11 $43.90 $43.90 141,208
2023-07-18 $44.85 $45.50 $44.40 $44.71 $44.71 152,633
2023-07-17 $42.78 $45.27 $42.78 $44.87 $44.87 241,455
2023-07-14 $43.71 $43.71 $41.95 $42.78 $42.78 176,094
2023-07-13 $43.52 $43.91 $42.96 $43.55 $43.55 134,786
2023-07-12 $42.01 $43.44 $41.60 $43.19 $43.19 193,920
2023-07-11 $41.50 $41.69 $40.78 $41.50 $41.50 80,205
2023-07-10 $41.73 $42.02 $40.87 $41.31 $41.31 119,896
2023-07-07 $40.93 $42.08 $40.86 $41.64 $41.64 102,535
2023-07-06 $43.67 $43.92 $40.75 $40.97 $40.97 157,646
2023-07-05 $43.09 $43.77 $42.21 $43.65 $43.65 138,747
2023-07-03 $43.69 $43.88 $42.70 $42.82 $42.82 66,627
2023-06-30 $42.67 $43.45 $42.00 $43.32 $43.32 245,739
2023-06-29 $41.75 $42.55 $41.35 $42.36 $42.36 98,804
2023-06-28 $41.81 $43.22 $41.62 $41.74 $41.74 113,474
2023-06-27 $42.51 $43.67 $41.22 $41.80 $41.80 129,941
2023-06-26 $43.33 $44.30 $41.96 $42.39 $42.39 192,947
2023-06-23 $42.07 $43.42 $40.96 $42.04 $42.04 238,464
2023-06-22 $43.65 $43.69 $41.73 $42.09 $42.09 279,270
2023-06-21 $42.60 $44.04 $42.35 $43.80 $43.80 413,059
2023-06-20 $41.89 $43.00 $41.39 $42.77 $42.77 387,647
2023-06-16 $38.31 $41.16 $38.31 $40.91 $40.91 372,566
2023-06-15 $38.41 $39.47 $38.32 $38.34 $38.34 197,654
2023-06-14 $38.55 $38.90 $37.69 $38.19 $38.19 119,313
2023-06-13 $38.80 $39.35 $38.22 $38.55 $38.55 157,364
2023-06-12 $39.00 $39.84 $38.66 $38.78 $38.78 136,219
2023-06-09 $39.74 $40.11 $38.76 $39.14 $39.14 154,502
2023-06-08 $40.49 $40.76 $39.00 $39.47 $39.47 200,787
2023-06-07 $41.73 $41.73 $39.86 $40.13 $40.13 271,815
2023-06-06 $39.15 $41.00 $39.11 $40.83 $40.83 330,497
2023-06-05 $39.05 $39.26 $38.52 $39.14 $39.14 237,437
2023-06-02 $38.70 $39.19 $38.21 $38.52 $38.52 139,350
2023-06-01 $37.00 $38.43 $37.00 $38.39 $38.39 96,613
2023-05-31 $37.62 $37.84 $36.10 $37.00 $37.00 177,148
2023-05-30 $36.64 $37.64 $36.50 $37.46 $37.46 82,077
2023-05-26 $37.20 $37.68 $36.20 $36.69 $36.69 56,965
2023-05-25 $37.06 $37.75 $36.05 $36.73 $36.73 52,424
2023-05-24 $36.33 $37.07 $35.70 $36.71 $36.71 104,792
2023-05-23 $36.02 $37.59 $35.67 $36.29 $36.29 179,549
2023-05-22 $36.27 $36.69 $35.53 $35.77 $35.77 61,945
2023-05-19 $35.22 $36.73 $35.22 $36.12 $36.12 128,959
2023-05-18 $35.75 $35.75 $34.40 $35.16 $35.16 138,335
2023-05-17 $35.15 $36.19 $35.00 $35.70 $35.70 90,216
2023-05-16 $36.43 $36.50 $35.09 $35.13 $35.13 176,091
2023-05-15 $36.94 $36.94 $35.26 $36.60 $36.60 264,002
2023-05-12 $36.35 $37.47 $36.20 $37.36 $37.36 137,468
2023-05-11 $35.35 $36.45 $34.24 $36.24 $36.24 254,924
2023-05-10 $34.81 $35.35 $34.55 $35.15 $35.15 90,844
2023-05-09 $33.94 $35.34 $33.56 $34.47 $34.47 141,918
2023-05-08 $34.49 $34.98 $33.80 $33.81 $33.81 102,480
2023-05-05 $33.18 $34.51 $32.79 $34.13 $34.13 59,672
2023-05-04 $33.47 $33.92 $32.10 $32.53 $32.53 65,305
2023-05-03 $34.00 $34.37 $33.05 $33.25 $33.25 90,291
2023-05-02 $33.39 $33.96 $32.50 $33.84 $33.84 118,045
2023-05-01 $33.93 $34.24 $32.82 $33.42 $33.42 72,156
2023-04-28 $34.18 $34.43 $33.01 $34.14 $34.14 114,087
2023-04-27 $34.66 $34.66 $33.82 $34.26 $34.26 122,014
2023-04-26 $34.50 $35.00 $33.78 $34.43 $34.43 130,390
2023-04-25 $34.55 $34.77 $33.96 $34.41 $34.41 97,601
2023-04-24 $34.28 $35.39 $33.65 $34.77 $34.77 112,011
2023-04-21 $35.11 $35.67 $33.80 $34.30 $34.30 199,519
2023-04-20 $34.83 $35.50 $34.73 $35.19 $35.19 138,008
2023-04-19 $36.58 $36.68 $34.75 $35.16 $35.16 204,493
2023-04-18 $37.79 $38.23 $36.11 $36.64 $36.64 238,169
2023-04-17 $37.37 $37.76 $36.31 $37.63 $37.63 106,752
2023-04-14 $37.19 $37.98 $36.75 $37.56 $37.56 156,771
2023-04-13 $36.62 $37.11 $36.08 $36.95 $36.95 103,667
2023-04-12 $35.12 $36.52 $35.12 $36.41 $36.41 159,751
2023-04-11 $35.00 $35.48 $34.41 $34.54 $34.54 232,355
2023-04-10 $33.92 $34.93 $33.51 $34.42 $34.42 212,837
2023-04-06 $34.04 $34.07 $33.37 $33.71 $33.71 56,570
2023-04-05 $32.91 $34.00 $32.78 $33.85 $33.85 116,193
2023-04-04 $34.67 $34.67 $32.88 $33.30 $33.30 79,020
2023-04-03 $33.28 $34.67 $33.20 $34.63 $34.63 145,752
2023-03-31 $32.90 $33.49 $32.36 $32.98 $32.98 511,985
2023-03-30 $33.10 $33.82 $31.90 $32.72 $32.72 104,754
2023-03-29 $32.87 $33.33 $32.40 $32.93 $32.93 189,567
2023-03-28 $30.95 $32.65 $30.60 $32.58 $32.58 323,833
2023-03-27 $29.48 $30.95 $29.05 $30.80 $30.80 216,181
2023-03-24 $27.84 $29.17 $27.43 $29.00 $29.00 677,563
2023-03-23 $28.45 $28.96 $27.86 $28.02 $28.02 106,690
2023-03-22 $29.48 $29.48 $28.24 $28.30 $28.30 84,253
2023-03-21 $28.64 $29.43 $28.36 $29.35 $29.35 141,764
2023-03-20 $28.30 $28.81 $27.80 $28.13 $28.13 131,256
2023-03-17 $28.46 $28.82 $27.78 $28.40 $28.40 107,271
2023-03-16 $27.02 $28.74 $26.95 $28.60 $28.60 175,269
2023-03-15 $28.12 $28.18 $26.86 $27.38 $27.38 250,688
2023-03-14 $28.80 $30.04 $28.41 $28.83 $28.83 161,185
2023-03-13 $29.27 $30.58 $28.50 $28.67 $28.67 277,303
2023-03-10 $32.07 $32.25 $29.06 $29.58 $29.58 360,626
2023-03-09 $32.89 $33.23 $31.92 $31.92 $31.92 96,202
2023-03-08 $33.08 $33.54 $32.30 $33.08 $33.08 96,814
2023-03-07 $34.00 $34.45 $32.12 $33.08 $33.08 147,602
2023-03-06 $33.09 $34.07 $32.67 $34.01 $34.01 176,976
2023-03-03 $32.24 $33.35 $32.24 $32.49 $32.49 116,463
2023-03-02 $33.40 $33.40 $32.12 $32.31 $32.31 121,332
2023-03-01 $33.00 $33.72 $32.69 $33.52 $33.52 161,298
2023-02-28 $33.52 $33.67 $32.56 $32.99 $32.99 156,281
2023-02-27 $33.30 $34.00 $33.19 $33.46 $33.46 114,708
2023-02-24 $32.52 $33.13 $32.00 $33.01 $33.01 71,739
2023-02-23 $32.69 $33.42 $32.63 $32.84 $32.84 90,646
2023-02-22 $32.50 $32.88 $32.00 $32.34 $32.34 94,366
2023-02-21 $33.02 $33.13 $32.23 $32.40 $32.40 76,959
2023-02-17 $33.44 $33.44 $32.55 $33.10 $33.10 125,013
2023-02-16 $33.92 $34.75 $33.72 $33.85 $33.85 126,399
2023-02-15 $33.61 $34.48 $33.09 $34.21 $34.21 101,711
2023-02-14 $33.60 $34.67 $33.43 $33.82 $33.82 100,013
2023-02-13 $32.87 $34.19 $32.70 $33.80 $33.80 86,428
2023-02-10 $32.31 $33.17 $32.31 $32.90 $32.90 57,505
2023-02-09 $33.78 $33.78 $32.00 $32.20 $32.20 125,873
2023-02-08 $32.49 $33.71 $32.49 $33.40 $33.40 158,332
2023-02-07 $32.67 $33.58 $32.30 $32.66 $32.66 122,738
2023-02-06 $32.53 $32.92 $31.38 $32.80 $32.80 190,909
2023-02-03 $33.11 $33.54 $32.04 $32.53 $32.53 273,372
2023-02-02 $34.00 $34.18 $33.28 $33.79 $33.79 110,088
2023-02-01 $34.00 $34.09 $33.10 $33.78 $33.78 91,020
2023-01-31 $32.70 $33.98 $32.50 $33.83 $33.83 90,807
2023-01-30 $33.69 $33.89 $32.03 $32.49 $32.49 252,457
2023-01-27 $34.70 $34.75 $33.67 $33.76 $33.76 77,504
2023-01-26 $35.52 $35.86 $34.40 $34.86 $34.86 117,021
2023-01-25 $34.25 $35.41 $33.61 $35.34 $35.34 162,897
2023-01-24 $34.06 $34.61 $33.29 $34.33 $34.33 123,391
2023-01-23 $34.30 $35.45 $33.93 $34.21 $34.21 189,419
2023-01-20 $32.83 $34.53 $32.40 $34.20 $34.20 245,382
2023-01-19 $32.93 $33.09 $30.78 $32.83 $32.83 590,014
2023-01-18 $35.29 $36.75 $33.04 $33.10 $33.10 381,465
2023-01-17 $35.25 $35.97 $34.77 $35.12 $35.12 282,184
2023-01-13 $34.74 $35.42 $34.19 $34.99 $34.99 258,055
2023-01-12 $35.43 $35.75 $33.61 $35.10 $35.10 301,192
2023-01-11 $34.08 $36.87 $34.08 $35.93 $35.93 497,145
2023-01-10 $34.00 $34.11 $33.26 $33.89 $33.89 135,193
2023-01-09 $33.55 $34.19 $32.61 $33.60 $33.60 284,236
2023-01-06 $33.10 $34.50 $33.05 $33.42 $33.42 312,194
2023-01-05 $31.93 $33.02 $31.65 $32.95 $32.95 159,928
2023-01-04 $30.92 $31.97 $30.21 $31.87 $31.87 117,201
2023-01-03 $32.30 $32.39 $31.10 $31.13 $31.13 256,260
2022-12-30 $31.34 $32.00 $31.34 $31.94 $31.94 88,434
2022-12-29 $31.24 $31.75 $31.13 $31.14 $31.14 168,983
2022-12-28 $30.79 $31.40 $30.38 $30.81 $30.81 227,947
2022-12-27 $29.99 $31.00 $29.74 $30.89 $30.89 273,515
2022-12-23 $29.40 $30.30 $29.03 $29.95 $29.95 253,668
2022-12-22 $29.14 $29.70 $28.90 $29.59 $29.59 172,996
2022-12-21 $28.45 $29.00 $28.21 $28.86 $28.86 153,141
2022-12-20 $27.75 $28.94 $27.59 $28.04 $28.04 113,327
2022-12-19 $26.39 $27.78 $26.00 $27.77 $27.77 182,423
2022-12-16 $25.22 $26.16 $25.22 $26.11 $26.11 143,151
2022-12-15 $25.19 $25.67 $25.01 $25.48 $25.48 104,907
2022-12-14 $26.01 $26.14 $24.87 $25.70 $25.70 191,355
2022-12-13 $27.30 $27.30 $25.97 $26.01 $26.01 136,303
2022-12-12 $25.79 $26.93 $25.79 $26.45 $26.45 240,635
2022-12-09 $26.09 $26.38 $25.60 $25.98 $25.98 103,349
2022-12-08 $27.64 $27.89 $26.07 $26.18 $26.18 91,652
2022-12-07 $27.13 $28.00 $27.07 $27.64 $27.64 111,934
2022-12-06 $27.45 $27.45 $26.31 $27.04 $27.04 151,951
2022-12-05 $28.62 $28.82 $27.26 $27.42 $27.42 110,098
2022-12-02 $28.97 $29.44 $28.63 $28.64 $28.64 99,999
2022-12-01 $28.87 $29.46 $28.40 $29.11 $29.11 169,019
2022-11-30 $29.00 $29.40 $28.21 $28.65 $28.65 97,437
2022-11-29 $27.99 $29.15 $27.88 $28.99 $28.99 95,587
2022-11-28 $27.50 $27.99 $27.08 $27.99 $27.99 160,643
2022-11-25 $26.48 $27.57 $26.48 $27.57 $27.57 52,607
2022-11-23 $26.14 $26.72 $25.91 $26.70 $26.70 158,313
2022-11-22 $26.08 $26.32 $25.87 $26.14 $26.14 94,957
2022-11-21 $26.30 $26.48 $25.44 $26.00 $26.00 40,749
2022-11-18 $25.97 $26.35 $25.20 $26.29 $26.29 62,446
2022-11-17 $26.12 $26.13 $24.90 $25.87 $25.87 81,272
2022-11-16 $26.87 $27.21 $25.95 $26.27 $26.27 65,098
2022-11-15 $27.60 $27.60 $26.81 $27.06 $27.06 94,120
2022-11-14 $25.90 $27.33 $25.60 $26.86 $26.86 147,845
2022-11-11 $25.10 $26.02 $24.87 $25.95 $25.95 87,083
2022-11-10 $26.22 $26.22 $24.84 $25.08 $25.08 148,058
2022-11-09 $25.87 $26.44 $24.91 $25.24 $25.24 116,273
2022-11-08 $26.00 $26.46 $25.09 $26.30 $26.30 167,454
2022-11-07 $26.38 $26.38 $25.19 $25.19 $25.19 114,539
2022-11-04 $26.05 $26.09 $25.11 $25.91 $25.91 109,192
2022-11-03 $25.11 $25.81 $24.61 $25.49 $25.49 82,824
2022-11-02 $26.35 $26.56 $25.12 $25.34 $25.34 176,068
2022-11-01 $25.59 $26.77 $24.98 $26.35 $26.35 213,106
2022-10-31 $25.38 $25.59 $24.76 $25.17 $25.17 131,283
2022-10-28 $25.55 $25.58 $24.69 $25.38 $25.38 145,242
2022-10-27 $24.89 $25.85 $23.88 $25.34 $25.34 159,298
2022-10-26 $24.88 $25.08 $24.21 $24.68 $24.68 188,831
2022-10-25 $23.26 $24.65 $23.20 $24.60 $24.60 241,293
2022-10-24 $23.51 $23.56 $22.80 $23.36 $23.36 88,393
2022-10-21 $23.21 $23.77 $23.02 $23.55 $23.55 186,211
2022-10-20 $23.35 $23.68 $23.03 $23.20 $23.20 93,998
2022-10-19 $23.01 $23.33 $22.52 $23.28 $23.28 61,434
2022-10-18 $23.51 $23.51 $22.60 $23.10 $23.10 69,870
2022-10-17 $22.71 $23.34 $22.46 $23.00 $23.00 113,108
2022-10-14 $22.99 $22.99 $22.00 $22.38 $22.38 84,698
2022-10-13 $22.00 $23.10 $21.93 $22.96 $22.96 142,176
2022-10-12 $22.76 $22.83 $22.26 $22.26 $22.26 49,177
2022-10-11 $23.46 $23.55 $22.65 $22.79 $22.79 95,566
2022-10-10 $23.75 $24.13 $23.07 $23.66 $23.66 71,725
2022-10-07 $24.29 $24.59 $23.66 $23.73 $23.73 40,018
2022-10-06 $23.90 $24.60 $23.27 $24.24 $24.24 77,699
2022-10-05 $23.65 $24.35 $23.08 $23.97 $23.97 71,811
2022-10-04 $24.47 $24.69 $23.43 $23.78 $23.78 120,022
2022-10-03 $23.28 $24.36 $23.07 $24.11 $24.11 123,986
2022-09-30 $23.02 $23.51 $22.77 $22.77 $22.77 68,268
2022-09-29 $22.81 $23.30 $22.09 $23.08 $23.08 118,719
2022-09-28 $22.78 $23.33 $22.00 $22.97 $22.97 83,254
2022-09-27 $22.41 $23.10 $22.40 $22.45 $22.45 60,545
2022-09-26 $23.30 $23.49 $22.35 $22.41 $22.41 120,521
2022-09-23 $24.32 $24.69 $23.04 $23.72 $23.72 168,405
2022-09-22 $24.91 $25.49 $24.31 $24.65 $24.65 122,773
2022-09-21 $25.76 $25.76 $24.52 $24.84 $24.84 91,830
2022-09-20 $25.80 $25.84 $25.01 $25.41 $25.41 55,814
2022-09-19 $24.83 $26.24 $24.69 $25.94 $25.94 79,082
2022-09-16 $24.83 $25.41 $24.30 $25.01 $25.01 81,985
2022-09-15 $26.67 $26.90 $25.21 $25.34 $25.34 83,471
2022-09-14 $25.79 $26.86 $25.78 $26.76 $26.76 144,138
2022-09-13 $26.29 $26.76 $25.57 $25.98 $25.98 104,392
2022-09-12 $26.80 $27.95 $26.35 $26.76 $26.76 292,526
2022-09-09 $26.17 $26.70 $25.77 $26.70 $26.70 250,137
2022-09-08 $26.04 $26.50 $25.49 $25.84 $25.84 105,339
2022-09-07 $25.24 $26.34 $25.24 $26.07 $26.07 227,144
2022-09-06 $24.71 $25.57 $24.46 $25.18 $25.18 97,805
2022-09-02 $24.64 $25.17 $24.19 $24.66 $24.66 47,813
2022-09-01 $24.02 $24.67 $23.64 $24.41 $24.41 104,751
2022-08-31 $24.73 $25.03 $24.10 $24.39 $24.39 180,700
2022-08-30 $25.86 $26.32 $24.82 $24.94 $24.94 89,206
2022-08-29 $25.89 $26.69 $25.86 $25.95 $25.95 144,393
2022-08-26 $26.65 $26.67 $25.74 $26.13 $26.13 131,709
2022-08-25 $26.37 $26.61 $25.71 $26.48 $26.48 138,641
2022-08-24 $24.99 $26.33 $24.77 $26.20 $26.20 277,411
2022-08-23 $24.60 $25.11 $24.25 $24.99 $24.99 130,874
2022-08-22 $24.03 $24.60 $23.34 $24.38 $24.38 49,338
2022-08-19 $25.05 $25.16 $23.84 $24.22 $24.22 104,066
2022-08-18 $24.17 $25.42 $23.98 $25.24 $25.24 169,616
2022-08-17 $23.76 $24.51 $23.76 $24.19 $24.19 61,057
2022-08-16 $24.09 $24.21 $23.60 $24.06 $24.06 98,022
2022-08-15 $24.06 $24.59 $23.80 $24.19 $24.19 42,511
2022-08-12 $23.79 $24.68 $22.32 $24.39 $24.39 144,436
2022-08-11 $24.34 $24.80 $23.91 $24.48 $24.48 87,803
2022-08-10 $24.71 $24.79 $23.91 $24.20 $24.20 136,951
2022-08-09 $24.88 $24.99 $24.00 $24.38 $24.38 59,764
2022-08-08 $24.33 $24.99 $24.33 $24.87 $24.87 105,448
2022-08-05 $23.30 $24.24 $23.06 $24.11 $24.11 54,288
2022-08-04 $23.92 $24.76 $23.56 $23.68 $23.68 120,740
2022-08-03 $23.07 $24.00 $22.80 $23.81 $23.81 89,237
2022-08-02 $23.68 $24.00 $22.88 $22.90 $22.90 109,482
2022-08-01 $23.95 $24.19 $23.26 $23.92 $23.92 142,942
2022-07-29 $23.67 $24.63 $23.24 $23.95 $23.95 210,875
2022-07-28 $22.52 $23.74 $22.52 $23.65 $23.65 201,909
2022-07-27 $21.56 $22.48 $21.10 $22.34 $22.34 102,531
2022-07-26 $21.28 $21.66 $21.00 $21.46 $21.46 94,506
2022-07-25 $20.62 $21.40 $20.50 $21.28 $21.28 94,799
2022-07-22 $20.21 $20.74 $20.05 $20.43 $20.43 152,247
2022-07-21 $20.34 $20.34 $19.66 $20.13 $20.13 113,143
2022-07-20 $21.06 $21.19 $20.41 $20.48 $20.48 174,666
2022-07-19 $21.20 $21.49 $21.16 $21.26 $21.26 48,145
2022-07-18 $21.23 $21.59 $20.96 $21.08 $21.08 49,222
2022-07-15 $20.61 $21.10 $20.16 $21.04 $21.04 92,334
2022-07-14 $20.79 $20.91 $20.30 $20.47 $20.47 121,706
2022-07-13 $20.89 $21.40 $20.62 $21.17 $21.17 66,109
2022-07-12 $20.41 $21.10 $20.18 $20.89 $20.89 135,291
2022-07-11 $20.59 $21.06 $20.20 $20.69 $20.69 111,378
2022-07-08 $20.75 $21.17 $20.40 $20.96 $20.96 76,719
2022-07-07 $19.98 $21.09 $19.98 $20.85 $20.85 172,721
2022-07-06 $19.77 $20.14 $19.25 $19.72 $19.72 225,288
2022-07-05 $20.48 $20.48 $19.33 $19.75 $19.75 323,766
2022-07-01 $20.50 $21.56 $20.45 $21.36 $21.36 98,808
2022-06-30 $20.48 $20.92 $20.10 $20.48 $20.48 119,634
2022-06-29 $20.94 $21.17 $20.24 $20.74 $20.74 207,545
2022-06-28 $21.40 $21.69 $20.92 $20.92 $20.92 177,375
2022-06-27 $20.57 $21.51 $20.19 $21.37 $21.37 194,822
2022-06-24 $19.78 $20.41 $18.71 $19.73 $19.73 179,476
2022-06-23 $20.46 $20.75 $19.57 $19.84 $19.84 97,854
2022-06-22 $19.68 $20.67 $19.26 $20.49 $20.49 114,866
2022-06-21 $19.73 $20.46 $19.56 $20.05 $20.05 102,647
2022-06-17 $20.19 $20.59 $19.44 $19.73 $19.73 180,933
2022-06-16 $20.48 $20.65 $19.93 $20.18 $20.18 114,059
2022-06-15 $20.15 $21.00 $20.15 $20.71 $20.71 121,994
2022-06-14 $20.43 $20.60 $19.85 $20.08 $20.08 184,953
2022-06-13 $21.08 $21.08 $20.22 $20.40 $20.40 173,517
2022-06-10 $21.81 $22.16 $20.84 $21.15 $21.15 312,630
2022-06-09 $22.88 $23.19 $21.96 $22.24 $22.24 245,068
2022-06-08 $23.36 $23.68 $22.83 $23.00 $23.00 95,699
2022-06-07 $22.74 $23.37 $22.53 $23.37 $23.37 98,443
2022-06-06 $24.00 $24.00 $22.72 $22.99 $22.99 75,979
2022-06-03 $23.12 $23.66 $22.96 $23.56 $23.56 99,022
2022-06-02 $23.28 $23.60 $22.81 $23.30 $23.30 142,879
2022-06-01 $23.67 $23.96 $23.02 $23.26 $23.26 167,795
2022-05-31 $23.98 $24.21 $23.36 $23.67 $23.67 115,292
2022-05-27 $24.50 $24.69 $23.81 $23.96 $23.96 78,790
2022-05-26 $24.25 $24.47 $23.95 $24.25 $24.25 115,885
2022-05-25 $22.94 $23.79 $22.94 $23.72 $23.72 40,942
2022-05-24 $22.08 $22.95 $21.82 $22.94 $22.94 123,980
2022-05-23 $21.58 $22.37 $21.58 $22.13 $22.13 76,469
2022-05-20 $21.61 $22.00 $21.14 $21.48 $21.48 63,738
2022-05-19 $21.68 $21.99 $21.43 $21.52 $21.52 55,850
2022-05-18 $22.40 $22.40 $21.01 $21.32 $21.32 58,602
2022-05-17 $22.02 $22.39 $21.89 $22.27 $22.27 71,579
2022-05-16 $21.45 $22.05 $21.44 $21.65 $21.65 69,684
2022-05-13 $21.23 $21.56 $20.86 $21.45 $21.45 99,983
2022-05-12 $20.90 $21.57 $20.21 $20.68 $20.68 113,861
2022-05-11 $20.32 $21.28 $20.32 $20.92 $20.92 64,343
2022-05-10 $19.86 $20.43 $19.54 $20.32 $20.32 170,423
2022-05-09 $20.13 $20.19 $19.29 $19.55 $19.55 231,741
2022-05-06 $20.50 $20.75 $20.22 $20.47 $20.47 75,554
2022-05-05 $21.36 $21.36 $20.10 $20.56 $20.56 184,962
2022-05-04 $21.24 $21.85 $20.48 $21.58 $21.58 141,945
2022-05-03 $20.66 $21.51 $20.55 $21.27 $21.27 150,339
2022-05-02 $21.32 $21.39 $20.30 $20.62 $20.62 244,515
2022-04-29 $22.62 $22.89 $21.49 $21.57 $21.57 121,726
2022-04-28 $22.41 $22.65 $21.61 $22.38 $22.38 66,005
2022-04-27 $21.76 $22.43 $21.32 $22.20 $22.20 95,789
2022-04-26 $22.42 $22.42 $21.50 $21.50 $21.50 106,437
2022-04-25 $22.20 $22.58 $21.31 $22.47 $22.47 202,439
2022-04-22 $23.05 $23.10 $22.38 $22.59 $22.59 76,449
2022-04-21 $25.00 $25.00 $22.62 $23.05 $23.05 139,901
2022-04-20 $25.30 $25.33 $24.35 $24.65 $24.65 150,956
2022-04-19 $24.28 $25.16 $24.18 $25.08 $25.08 142,873
2022-04-18 $25.15 $25.86 $24.01 $24.05 $24.05 128,390
2022-04-14 $24.04 $25.00 $24.02 $24.89 $24.89 188,864
2022-04-13 $23.60 $24.22 $23.41 $24.16 $24.16 116,111
2022-04-12 $23.75 $23.98 $23.48 $23.74 $23.74 67,118
2022-04-11 $24.08 $24.15 $23.41 $23.54 $23.54 89,168
2022-04-08 $23.52 $24.49 $23.52 $24.15 $24.15 75,340
2022-04-07 $23.26 $23.56 $22.97 $23.45 $23.45 165,457
2022-04-06 $23.67 $23.80 $22.33 $23.35 $23.35 153,597
2022-04-05 $23.99 $24.79 $23.67 $23.97 $23.97 195,393
2022-04-04 $24.20 $25.00 $23.81 $23.95 $23.95 168,938
2022-04-01 $23.60 $24.51 $23.45 $24.07 $24.07 202,217
2022-03-31 $22.88 $23.87 $22.82 $23.63 $23.63 126,617
2022-03-30 $22.42 $23.15 $22.35 $22.91 $22.91 137,593
2022-03-29 $23.05 $23.11 $22.42 $22.44 $22.44 54,455
2022-03-28 $23.00 $23.40 $22.61 $23.06 $23.06 85,613
2022-03-25 $23.00 $23.23 $22.57 $22.91 $22.91 88,125
2022-03-24 $22.32 $23.62 $22.23 $22.91 $22.91 201,934
2022-03-23 $22.51 $22.94 $22.30 $22.37 $22.37 148,427
2022-03-22 $22.32 $22.83 $21.94 $22.23 $22.23 150,689
2022-03-21 $21.60 $22.22 $21.15 $22.03 $22.03 94,873
2022-03-18 $21.45 $21.81 $21.18 $21.45 $21.45 168,193
2022-03-17 $20.95 $21.71 $20.79 $21.51 $21.51 161,381
2022-03-16 $21.40 $21.82 $20.53 $20.93 $20.93 155,710
2022-03-15 $21.34 $21.80 $21.05 $21.27 $21.27 158,310
2022-03-14 $22.85 $22.86 $21.44 $21.64 $21.64 177,078
2022-03-11 $23.60 $24.34 $22.72 $22.85 $22.85 168,193
2022-03-10 $22.97 $24.56 $22.97 $24.11 $24.11 125,674
2022-03-09 $23.32 $23.50 $22.63 $23.14 $23.14 174,906
2022-03-08 $23.50 $23.93 $22.75 $23.20 $23.20 195,441
2022-03-07 $24.04 $24.66 $23.29 $23.41 $23.41 168,406
2022-03-04 $24.42 $24.59 $23.26 $23.93 $23.93 190,787
2022-03-03 $24.07 $24.40 $23.10 $24.10 $24.10 342,600
2022-03-02 $23.79 $24.22 $22.80 $23.56 $23.56 374,983
2022-03-01 $21.03 $23.30 $20.51 $23.19 $23.19 1,112,812
2022-02-28 $21.63 $21.73 $20.36 $20.95 $20.95 176,702
2022-02-25 $21.18 $21.64 $20.97 $21.60 $21.60 76,352
2022-02-24 $20.71 $20.99 $20.05 $20.99 $20.99 102,593
2022-02-23 $21.19 $21.51 $20.23 $21.08 $21.08 139,004
2022-02-22 $20.45 $21.20 $20.35 $21.08 $21.08 236,639
2022-02-18 $20.42 $20.70 $20.13 $20.30 $20.30 50,272
2022-02-17 $20.45 $20.80 $20.30 $20.58 $20.58 85,383
2022-02-16 $19.80 $20.55 $19.56 $20.40 $20.40 144,727
2022-02-15 $19.99 $20.19 $19.65 $19.90 $19.90 87,444
2022-02-14 $20.32 $20.70 $19.61 $19.89 $19.89 105,367
2022-02-11 $19.03 $21.54 $19.03 $20.31 $20.31 569,228
2022-02-10 $18.82 $19.60 $18.80 $19.01 $19.01 85,799
2022-02-09 $19.08 $19.37 $18.92 $19.17 $19.17 74,784
2022-02-08 $18.94 $19.11 $18.75 $18.94 $18.94 44,356
2022-02-07 $19.38 $19.57 $18.93 $18.94 $18.94 77,130
2022-02-04 $19.32 $19.53 $18.89 $19.23 $19.23 68,684
2022-02-03 $19.73 $19.84 $19.34 $19.44 $19.44 68,229
2022-02-02 $20.49 $20.75 $19.84 $20.02 $20.02 63,061
2022-02-01 $19.90 $20.40 $19.84 $20.28 $20.28 59,066
2022-01-31 $19.34 $20.15 $19.14 $19.88 $19.88 93,832
2022-01-28 $19.96 $20.05 $19.17 $19.44 $19.44 134,672
2022-01-27 $19.10 $19.36 $18.66 $18.85 $18.85 47,235
2022-01-26 $19.35 $19.35 $18.80 $19.08 $19.08 108,254
2022-01-25 $18.52 $19.44 $18.11 $19.13 $19.13 80,951
2022-01-24 $18.64 $18.74 $17.97 $18.63 $18.63 258,204
2022-01-21 $18.33 $18.76 $18.05 $18.58 $18.58 159,798
2022-01-20 $18.78 $19.10 $18.36 $18.47 $18.47 65,621
2022-01-19 $18.53 $18.90 $18.48 $18.71 $18.71 156,548
2022-01-18 $19.06 $19.16 $18.41 $18.44 $18.44 210,034
2022-01-14 $19.41 $19.59 $19.09 $19.48 $19.48 39,480
2022-01-13 $19.68 $20.04 $19.30 $19.46 $19.46 54,464
2022-01-12 $18.89 $19.74 $18.78 $19.68 $19.68 110,102
2022-01-11 $18.76 $19.10 $18.51 $18.89 $18.89 76,083
2022-01-10 $19.25 $19.29 $18.43 $18.67 $18.67 162,904
2022-01-07 $18.74 $19.30 $18.58 $19.16 $19.16 82,702
2022-01-06 $18.95 $19.13 $18.73 $18.75 $18.75 45,115
2022-01-05 $20.14 $20.14 $18.72 $18.96 $18.96 163,289
2022-01-04 $20.28 $20.38 $19.72 $19.98 $19.98 146,267
2022-01-03 $21.11 $21.38 $20.01 $20.05 $20.05 169,271
2021-12-31 $20.71 $21.28 $20.71 $21.11 $21.11 70,900
2021-12-30 $20.66 $21.20 $20.35 $20.88 $20.88 243,688
2021-12-29 $20.70 $20.79 $19.90 $20.46 $20.46 115,020
2021-12-28 $20.16 $20.99 $20.16 $20.63 $20.63 271,352
2021-12-27 $19.95 $20.15 $19.61 $20.00 $20.00 100,113
2021-12-23 $19.74 $20.00 $19.50 $19.73 $19.73 65,160
2021-12-22 $19.60 $19.79 $19.35 $19.64 $19.64 52,414
2021-12-21 $19.19 $19.89 $18.91 $19.64 $19.64 118,994
2021-12-20 $18.52 $19.02 $18.32 $19.01 $19.01 125,015
2021-12-17 $18.79 $19.18 $18.58 $18.74 $18.74 101,028
2021-12-16 $18.49 $19.07 $18.49 $18.93 $18.93 98,852
2021-12-15 $17.79 $18.63 $17.58 $18.24 $18.24 177,457
2021-12-14 $18.01 $18.46 $17.84 $17.95 $17.95 77,484
2021-12-13 $18.52 $18.52 $18.07 $18.07 $18.07 94,369
2021-12-10 $18.85 $19.14 $18.56 $18.60 $18.60 77,488
2021-12-09 $18.69 $19.25 $18.23 $18.91 $18.91 152,772
2021-12-08 $18.89 $19.26 $18.87 $19.00 $19.00 55,028
2021-12-07 $19.03 $19.25 $18.98 $19.04 $19.04 61,794
2021-12-06 $18.67 $19.16 $18.59 $18.82 $18.82 121,540
2021-12-03 $18.70 $18.88 $17.96 $18.48 $18.48 174,559
2021-12-02 $17.78 $19.25 $17.78 $18.74 $18.74 211,705
2021-12-01 $16.90 $18.35 $16.74 $17.77 $17.77 279,010
2021-11-30 $16.61 $16.96 $16.35 $16.52 $16.52 1,752,021
2021-11-29 $16.98 $17.13 $16.70 $16.74 $16.74 193,326
2021-11-26 $17.00 $17.36 $16.80 $16.80 $16.80 204,424
2021-11-24 $17.61 $17.85 $17.30 $17.44 $17.44 138,283
2021-11-23 $17.30 $17.89 $17.30 $17.75 $17.75 144,171
2021-11-22 $17.66 $17.86 $17.09 $17.38 $17.38 204,874
2021-11-19 $18.09 $18.67 $17.71 $17.75 $17.75 175,373
2021-11-18 $17.77 $18.75 $17.66 $18.35 $18.35 117,150
2021-11-17 $17.75 $18.15 $17.61 $17.76 $17.76 130,364
2021-11-16 $18.22 $18.59 $17.70 $17.74 $17.74 151,843
2021-11-15 $18.83 $18.86 $18.12 $18.35 $18.35 158,850
2021-11-12 $19.01 $19.18 $18.15 $18.54 $18.54 248,507
2021-11-11 $19.20 $19.90 $18.98 $19.09 $19.09 118,848
2021-11-10 $19.07 $19.29 $18.64 $18.85 $18.85 131,741
2021-11-09 $19.00 $19.40 $18.62 $18.77 $18.77 165,150
2021-11-08 $18.54 $19.14 $18.32 $18.99 $18.99 221,215
2021-11-05 $17.60 $18.49 $17.56 $18.10 $18.10 172,358
2021-11-04 $18.17 $18.33 $17.54 $17.62 $17.62 121,339
2021-11-03 $18.49 $18.49 $17.97 $18.20 $18.20 118,843
2021-11-02 $18.01 $18.50 $17.57 $17.91 $17.91 153,312
2021-11-01 $18.33 $18.73 $18.02 $18.12 $18.12 84,027
2021-10-29 $18.90 $18.90 $18.15 $18.33 $18.33 153,947
2021-10-28 $19.02 $19.22 $18.82 $18.93 $18.93 84,877
2021-10-27 $19.90 $20.00 $19.02 $19.09 $19.09 109,758
2021-10-26 $20.31 $20.43 $19.94 $20.05 $20.05 98,192
2021-10-25 $20.29 $21.01 $20.29 $20.44 $20.44 120,162
2021-10-22 $20.32 $20.32 $19.65 $20.11 $20.11 83,609
2021-10-21 $20.71 $20.89 $19.82 $20.60 $20.60 136,194
2021-10-20 $20.59 $21.10 $20.41 $20.89 $20.89 215,474
2021-10-19 $19.70 $20.51 $19.39 $20.47 $20.47 198,527
2021-10-18 $19.58 $20.20 $19.37 $19.71 $19.71 139,854
2021-10-15 $20.30 $20.47 $19.41 $19.57 $19.57 129,143
2021-10-14 $19.92 $20.22 $19.70 $19.79 $19.79 115,329
2021-10-13 $19.53 $19.95 $19.40 $19.61 $19.61 54,487
2021-10-12 $20.03 $20.20 $19.52 $19.60 $19.60 121,986
2021-10-11 $18.59 $20.34 $18.59 $19.93 $19.93 460,903
2021-10-08 $18.20 $18.75 $18.03 $18.15 $18.15 67,429
2021-10-07 $17.74 $18.29 $17.44 $18.04 $18.04 130,888
2021-10-06 $18.14 $18.30 $17.54 $17.77 $17.77 169,853
2021-10-05 $18.30 $18.42 $18.10 $18.26 $18.26 187,415
2021-10-04 $17.75 $18.40 $17.70 $18.06 $18.06 178,619
2021-10-01 $17.65 $17.85 $17.39 $17.44 $17.44 137,146
2021-09-30 $17.76 $17.90 $17.44 $17.47 $17.47 105,319
2021-09-29 $16.81 $17.49 $16.81 $17.45 $17.45 86,765
2021-09-28 $16.40 $16.85 $16.40 $16.63 $16.63 81,766
2021-09-27 $16.30 $16.68 $16.30 $16.57 $16.57 69,073
2021-09-24 $16.80 $16.83 $16.30 $16.35 $16.35 56,041
2021-09-23 $16.91 $17.29 $16.70 $16.71 $16.71 64,394
2021-09-22 $16.86 $17.20 $16.76 $16.89 $16.89 66,582
2021-09-21 $16.68 $17.10 $16.53 $16.70 $16.70 90,107
2021-09-20 $17.19 $17.19 $16.21 $16.61 $16.61 222,146
2021-09-17 $18.24 $18.53 $17.60 $17.65 $17.65 160,913
2021-09-16 $17.78 $18.58 $17.27 $18.30 $18.30 167,690
2021-09-15 $17.90 $18.23 $17.40 $17.78 $17.78 119,068
2021-09-14 $18.70 $18.94 $17.78 $17.99 $17.99 146,586
2021-09-13 $18.50 $18.77 $17.86 $18.46 $18.46 476,330
2021-09-10 $17.26 $17.26 $16.35 $16.65 $16.65 107,930
2021-09-09 $17.25 $17.80 $16.81 $17.00 $17.00 142,191
2021-09-08 $18.34 $18.50 $17.14 $17.41 $17.41 217,731
2021-09-07 $16.99 $18.42 $16.82 $18.29 $18.29 147,407
2021-09-03 $17.28 $17.46 $16.81 $16.99 $16.99 77,336
2021-09-02 $17.67 $18.06 $17.10 $17.24 $17.24 80,937
2021-09-01 $18.21 $18.55 $17.36 $17.39 $17.39 96,946
2021-08-31 $18.82 $19.21 $18.02 $18.21 $18.21 206,852
2021-08-30 $17.58 $18.55 $17.54 $18.47 $18.47 229,544
2021-08-27 $17.03 $17.79 $17.00 $17.49 $17.49 182,681
2021-08-26 $17.11 $17.23 $16.75 $16.85 $16.85 57,545
2021-08-25 $17.14 $17.32 $16.95 $17.02 $17.02 109,929
2021-08-24 $15.99 $17.23 $15.99 $17.16 $17.16 105,322
2021-08-23 $15.67 $16.03 $15.57 $15.94 $15.94 94,881
2021-08-20 $15.06 $15.77 $15.02 $15.52 $15.52 56,947
2021-08-19 $15.21 $15.48 $15.01 $15.21 $15.21 104,569
2021-08-18 $15.72 $15.79 $15.35 $15.40 $15.40 86,756
2021-08-17 $16.17 $16.19 $15.69 $15.82 $15.82 32,102
2021-08-16 $16.57 $16.69 $15.93 $16.17 $16.17 73,320
2021-08-13 $16.26 $16.66 $16.24 $16.60 $16.60 114,823
2021-08-12 $15.45 $16.33 $15.45 $16.24 $16.24 139,252
2021-08-11 $15.80 $15.97 $15.37 $15.70 $15.70 182,616
2021-08-10 $15.34 $15.89 $15.34 $15.80 $15.80 130,699
2021-08-09 $15.41 $15.50 $15.33 $15.45 $15.45 47,622
2021-08-06 $15.54 $15.61 $15.40 $15.50 $15.50 67,939
2021-08-05 $15.32 $15.51 $15.32 $15.48 $15.48 83,140
2021-08-04 $15.39 $15.51 $15.20 $15.25 $15.25 62,878
2021-08-03 $15.61 $15.63 $15.30 $15.50 $15.50 86,547
2021-08-02 $15.49 $15.76 $15.33 $15.50 $15.50 98,230
2021-07-30 $16.59 $16.59 $15.50 $15.51 $15.51 112,445
2021-07-29 $16.73 $16.85 $16.51 $16.62 $16.62 77,216
2021-07-28 $16.52 $16.70 $16.45 $16.65 $16.65 41,753
2021-07-27 $16.30 $16.63 $16.20 $16.61 $16.61 55,835
2021-07-26 $16.28 $16.41 $16.16 $16.38 $16.38 37,932
2021-07-23 $16.63 $16.67 $16.06 $16.10 $16.10 85,794
2021-07-22 $16.34 $16.69 $15.70 $16.54 $16.54 58,863
2021-07-21 $16.28 $16.57 $16.24 $16.31 $16.31 40,171
2021-07-20 $15.40 $16.27 $15.40 $16.24 $16.24 59,476
2021-07-19 $15.57 $15.59 $15.18 $15.46 $15.46 89,522
2021-07-16 $15.58 $16.03 $15.51 $15.72 $15.72 32,893
2021-07-15 $15.76 $16.04 $15.47 $15.55 $15.55 61,941
2021-07-14 $16.56 $16.56 $15.72 $15.77 $15.77 47,948
2021-07-13 $16.31 $16.58 $16.17 $16.40 $16.40 47,854
2021-07-12 $15.90 $16.40 $15.67 $16.33 $16.33 37,379
2021-07-09 $15.64 $15.95 $15.39 $15.88 $15.88 61,866
2021-07-08 $15.32 $15.69 $15.10 $15.63 $15.63 100,215
2021-07-07 $15.13 $15.47 $15.06 $15.40 $15.40 46,776
2021-07-06 $15.29 $15.43 $15.05 $15.13 $15.13 60,690
2021-07-02 $14.94 $15.20 $14.71 $15.12 $15.12 46,553
2021-07-01 $15.24 $15.28 $14.82 $14.89 $14.89 41,869
2021-06-30 $15.05 $15.24 $14.78 $15.17 $15.17 116,064
2021-06-29 $15.21 $15.29 $15.00 $15.00 $15.00 114,977
2021-06-28 $15.45 $15.45 $15.10 $15.20 $15.20 75,634
2021-06-25 $16.38 $16.50 $15.31 $15.45 $15.45 256,140
2021-06-24 $16.51 $16.63 $16.23 $16.40 $16.40 62,857
2021-06-23 $16.67 $17.02 $16.36 $16.47 $16.47 63,808
2021-06-22 $16.73 $17.00 $16.23 $16.88 $16.88 72,178
2021-06-21 $16.62 $16.94 $16.45 $16.59 $16.59 46,278
2021-06-18 $16.86 $16.86 $16.53 $16.60 $16.60 36,837
2021-06-17 $17.05 $17.18 $16.89 $16.89 $16.89 96,045
2021-06-16 $17.04 $17.27 $16.82 $16.99 $16.99 50,060
2021-06-15 $17.07 $17.28 $16.64 $17.07 $17.07 43,671
2021-06-14 $16.75 $17.18 $16.65 $17.04 $17.04 74,672
2021-06-11 $17.49 $17.49 $16.60 $16.77 $16.77 99,567
2021-06-10 $17.44 $17.77 $17.30 $17.41 $17.41 88,533
2021-06-09 $17.42 $17.66 $17.22 $17.42 $17.42 97,624
2021-06-08 $17.63 $17.76 $17.18 $17.42 $17.42 124,977
2021-06-07 $17.10 $17.95 $17.10 $17.48 $17.48 241,449
2021-06-04 $16.89 $17.08 $16.54 $16.94 $16.94 228,454
2021-06-03 $16.55 $16.84 $16.45 $16.74 $16.74 143,155
2021-06-02 $16.15 $16.64 $16.03 $16.53 $16.53 322,963
2021-06-01 $16.57 $16.77 $15.86 $16.10 $16.10 356,652
2021-05-28 $14.88 $15.39 $14.81 $15.29 $15.29 164,246
2021-05-27 $14.66 $14.85 $14.53 $14.65 $14.65 171,425
2021-05-26 $14.44 $14.70 $14.39 $14.61 $14.61 56,937
2021-05-25 $14.64 $14.64 $14.33 $14.39 $14.39 38,250
2021-05-24 $14.81 $14.81 $14.37 $14.57 $14.57 86,652
2021-05-21 $14.98 $14.98 $14.60 $14.67 $14.67 71,357
2021-05-20 $14.77 $14.98 $14.53 $14.93 $14.93 87,398
2021-05-19 $14.78 $14.81 $14.58 $14.67 $14.67 110,065
2021-05-18 $15.02 $15.16 $14.72 $14.97 $14.97 103,327
2021-05-17 $15.50 $15.85 $15.00 $15.05 $15.05 178,796
2021-05-14 $15.00 $15.97 $14.92 $15.67 $15.67 245,853
2021-05-13 $14.14 $14.95 $14.14 $14.90 $14.90 94,000
2021-05-12 $14.10 $14.32 $14.00 $14.04 $14.04 139,395
2021-05-11 $14.49 $14.54 $14.11 $14.28 $14.28 75,182
2021-05-10 $14.37 $14.78 $14.21 $14.37 $14.37 60,922
2021-05-07 $13.66 $14.45 $13.56 $14.31 $14.31 143,198
2021-05-06 $13.68 $13.80 $13.34 $13.55 $13.55 112,462
2021-05-05 $13.38 $13.82 $13.35 $13.64 $13.64 83,026
2021-05-04 $13.32 $13.56 $13.18 $13.35 $13.35 156,031
2021-05-03 $13.45 $13.99 $13.14 $13.36 $13.36 235,445
2021-04-30 $13.52 $13.68 $13.34 $13.42 $13.42 112,168
2021-04-29 $13.62 $13.81 $13.31 $13.62 $13.62 136,137
2021-04-28 $13.52 $13.81 $13.51 $13.62 $13.62 125,863
2021-04-27 $13.40 $13.70 $13.18 $13.45 $13.45 175,413
2021-04-26 $13.86 $13.86 $13.35 $13.41 $13.41 241,879
2021-04-23 $14.22 $14.64 $13.74 $13.85 $13.85 122,540
2021-04-22 $14.23 $14.46 $14.06 $14.18 $14.18 106,199
2021-04-21 $14.19 $14.49 $14.09 $14.23 $14.23 128,323
2021-04-20 $14.52 $14.66 $14.18 $14.30 $14.30 163,005
2021-04-19 $14.61 $14.93 $14.50 $14.60 $14.60 111,974
2021-04-16 $14.14 $14.68 $14.05 $14.56 $14.56 78,596
2021-04-15 $14.18 $14.48 $14.09 $14.17 $14.17 78,679
2021-04-14 $14.07 $14.49 $14.05 $14.16 $14.16 1,313,571
2021-04-13 $14.44 $14.76 $13.74 $14.19 $14.19 133,866
2021-04-12 $14.32 $14.81 $14.32 $14.70 $14.70 79,373
2021-04-09 $14.48 $14.70 $14.28 $14.42 $14.42 75,940
2021-04-08 $14.78 $14.93 $14.47 $14.61 $14.61 97,971
2021-04-07 $15.05 $15.16 $14.69 $14.69 $14.69 68,534
2021-04-06 $14.90 $15.09 $14.75 $15.00 $15.00 84,739
2021-04-05 $15.14 $15.23 $14.70 $14.86 $14.86 48,525
2021-04-01 $14.89 $15.03 $14.67 $14.99 $14.99 32,567
2021-03-31 $14.67 $15.25 $14.58 $14.84 $14.84 96,121
2021-03-30 $14.55 $14.86 $14.45 $14.78 $14.78 107,832
2021-03-29 $14.13 $14.66 $14.02 $14.52 $14.52 47,484
2021-03-26 $14.17 $14.28 $13.86 $14.10 $14.10 100,544
2021-03-25 $14.64 $14.64 $14.10 $14.11 $14.11 141,203
2021-03-24 $14.67 $14.72 $14.16 $14.61 $14.61 121,529
2021-03-23 $14.78 $14.92 $14.58 $14.58 $14.58 104,902
2021-03-22 $14.68 $14.88 $14.43 $14.87 $14.87 70,130
2021-03-19 $14.41 $14.74 $14.41 $14.59 $14.59 119,734
2021-03-18 $14.67 $14.71 $14.34 $14.48 $14.48 87,032
2021-03-17 $14.42 $14.76 $14.05 $14.69 $14.69 97,268
2021-03-16 $14.65 $14.92 $14.44 $14.58 $14.58 89,722
2021-03-15 $14.16 $14.90 $14.16 $14.69 $14.69 125,902
2021-03-12 $13.77 $14.57 $13.77 $14.29 $14.29 112,368
2021-03-11 $13.87 $14.18 $13.87 $13.97 $13.97 94,259
2021-03-10 $13.39 $13.89 $12.89 $13.88 $13.88 136,332
2021-03-09 $13.36 $13.64 $13.15 $13.30 $13.30 99,008
2021-03-08 $13.67 $13.69 $13.23 $13.28 $13.28 95,175
2021-03-05 $13.59 $13.76 $13.21 $13.67 $13.67 102,706
2021-03-04 $13.42 $13.74 $13.15 $13.51 $13.51 147,353
2021-03-03 $13.24 $13.47 $13.00 $13.27 $13.27 110,381
2021-03-02 $13.40 $13.60 $13.11 $13.27 $13.27 91,875
2021-03-01 $13.46 $13.74 $13.33 $13.38 $13.38 85,323
2021-02-26 $13.32 $13.52 $13.02 $13.33 $13.33 195,918
2021-02-25 $14.40 $14.45 $13.38 $13.42 $13.42 211,745
2021-02-24 $14.34 $14.57 $14.12 $14.35 $14.35 116,344
2021-02-23 $14.19 $14.35 $13.89 $14.26 $14.26 92,669
2021-02-22 $14.60 $14.73 $14.42 $14.47 $14.47 121,298
2021-02-19 $14.62 $14.92 $14.62 $14.72 $14.72 78,879
2021-02-18 $14.81 $15.04 $14.61 $14.61 $14.61 81,021
2021-02-17 $14.90 $15.06 $14.58 $14.98 $14.98 83,424
2021-02-16 $14.66 $15.12 $14.45 $15.04 $15.04 183,717
2021-02-12 $13.67 $14.59 $13.27 $14.43 $14.43 162,968
2021-02-11 $13.66 $13.93 $13.44 $13.77 $13.77 116,300
2021-02-10 $13.68 $13.77 $13.32 $13.59 $13.59 119,515
2021-02-09 $13.74 $13.97 $13.53 $13.64 $13.64 116,903
2021-02-08 $13.52 $13.80 $13.51 $13.62 $13.62 96,298
2021-02-05 $13.58 $13.75 $13.37 $13.41 $13.41 114,130
2021-02-04 $13.05 $13.49 $12.83 $13.44 $13.44 81,493
2021-02-03 $13.17 $13.40 $13.00 $13.13 $13.13 131,444
2021-02-02 $13.65 $13.70 $13.08 $13.12 $13.12 158,032
2021-02-01 $12.66 $13.59 $12.61 $13.59 $13.59 125,793
2021-01-29 $13.23 $13.26 $12.59 $12.61 $12.61 199,639
2021-01-28 $13.27 $13.74 $13.21 $13.25 $13.25 110,792
2021-01-27 $13.04 $13.49 $12.96 $13.20 $13.20 138,982
2021-01-26 $12.74 $13.28 $12.52 $13.08 $13.08 127,184
2021-01-25 $12.42 $12.70 $12.30 $12.57 $12.57 102,642
2021-01-22 $12.50 $12.76 $12.17 $12.39 $12.39 115,658
2021-01-21 $13.13 $13.25 $12.55 $12.60 $12.60 168,796
2021-01-20 $13.00 $13.42 $12.74 $13.26 $13.26 84,262
2021-01-19 $12.83 $13.14 $12.71 $13.00 $13.00 96,834
2021-01-15 $12.90 $13.07 $12.60 $12.83 $12.83 114,624
2021-01-14 $12.64 $13.02 $12.64 $12.97 $12.97 112,067
2021-01-13 $12.58 $13.06 $12.50 $12.69 $12.69 107,215
2021-01-12 $12.53 $13.04 $12.39 $12.68 $12.68 103,533
2021-01-11 $12.83 $12.91 $12.46 $12.62 $12.62 163,905
2021-01-08 $13.50 $13.60 $12.97 $13.01 $13.01 150,043
2021-01-07 $13.06 $13.59 $12.85 $13.42 $13.42 98,575
2021-01-06 $12.90 $13.26 $12.90 $12.98 $12.98 97,982
2021-01-05 $13.00 $13.33 $12.93 $13.00 $13.00 149,278
2021-01-04 $13.75 $13.75 $13.01 $13.08 $13.08 158,080
2020-12-31 $13.70 $13.88 $13.42 $13.78 $13.78 107,921
2020-12-30 $13.39 $13.89 $13.37 $13.69 $13.69 153,723
2020-12-29 $13.23 $13.85 $12.90 $13.28 $13.28 190,176
2020-12-28 $13.26 $13.50 $12.98 $13.19 $13.19 98,392
2020-12-24 $13.36 $13.38 $13.12 $13.28 $13.28 21,070
2020-12-23 $13.66 $13.88 $13.30 $13.38 $13.38 133,544
2020-12-22 $13.81 $13.97 $13.47 $13.61 $13.61 68,638
2020-12-21 $14.12 $14.12 $13.45 $13.72 $13.72 166,773
2020-12-18 $14.61 $14.76 $14.19 $14.40 $14.40 152,298
2020-12-17 $14.38 $14.78 $14.31 $14.64 $14.64 275,377
2020-12-16 $14.18 $14.46 $14.05 $14.39 $14.39 172,807
2020-12-15 $14.28 $14.52 $13.95 $14.24 $14.24 183,712
2020-12-14 $14.18 $14.58 $14.01 $14.15 $14.15 82,183
2020-12-11 $14.34 $14.59 $14.04 $14.23 $14.23 76,306
2020-12-10 $13.55 $14.47 $13.48 $14.38 $14.38 104,579
2020-12-09 $13.78 $13.98 $13.39 $13.51 $13.51 92,902
2020-12-08 $14.09 $14.30 $13.71 $13.80 $13.80 41,947
2020-12-07 $14.04 $14.36 $13.97 $14.13 $14.13 39,523
2020-12-04 $14.48 $14.60 $14.02 $14.05 $14.05 174,525
2020-12-03 $14.18 $14.58 $13.99 $14.42 $14.42 182,945
2020-12-02 $14.05 $14.55 $14.00 $14.18 $14.18 171,325
2020-12-01 $14.39 $14.39 $14.00 $14.15 $14.15 143,860
2020-11-30 $13.95 $14.33 $13.95 $14.09 $14.09 245,465
2020-11-27 $14.03 $14.20 $13.83 $14.08 $14.08 104,195
2020-11-25 $14.11 $14.20 $13.85 $14.06 $14.06 183,318
2020-11-24 $13.99 $14.14 $13.70 $14.00 $14.00 134,061
2020-11-23 $13.40 $13.96 $13.32 $13.90 $13.90 106,544
2020-11-20 $13.08 $13.40 $12.86 $13.27 $13.27 83,049
2020-11-19 $13.23 $13.45 $12.85 $13.02 $13.02 96,696
2020-11-18 $13.73 $13.79 $13.06 $13.23 $13.23 144,110
2020-11-17 $13.60 $13.70 $12.99 $13.65 $13.65 98,723
2020-11-16 $13.44 $13.79 $13.38 $13.60 $13.60 156,083
2020-11-13 $13.06 $13.38 $12.65 $13.38 $13.38 143,438
2020-11-12 $13.81 $13.86 $12.90 $12.97 $12.97 107,464
2020-11-11 $13.31 $13.79 $13.20 $13.75 $13.75 218,689
2020-11-10 $13.15 $13.71 $13.04 $13.14 $13.14 137,489
2020-11-09 $13.50 $13.72 $12.81 $13.03 $13.03 267,254
2020-11-06 $12.76 $13.20 $12.71 $13.05 $13.05 167,373
2020-11-05 $12.70 $13.00 $12.54 $12.64 $12.64 127,332
2020-11-04 $12.35 $12.78 $12.23 $12.36 $12.36 169,168
2020-11-03 $12.40 $12.71 $12.20 $12.34 $12.34 145,583
2020-11-02 $11.87 $12.51 $11.84 $12.14 $12.14 109,794
2020-10-30 $11.31 $11.94 $11.10 $11.80 $11.80 194,354
2020-10-29 $11.05 $11.43 $10.94 $11.31 $11.31 185,209
2020-10-28 $11.65 $11.77 $11.06 $11.09 $11.09 199,056
2020-10-27 $12.47 $12.60 $11.78 $11.80 $11.80 195,371
2020-10-26 $11.91 $12.42 $11.82 $12.39 $12.39 157,003
2020-10-23 $11.39 $11.97 $11.39 $11.97 $11.97 189,905
2020-10-22 $11.17 $11.50 $11.07 $11.39 $11.39 147,845
2020-10-21 $12.05 $12.05 $11.17 $11.19 $11.19 180,095
2020-10-20 $12.14 $12.29 $11.94 $12.00 $12.00 206,110
2020-10-19 $11.62 $12.30 $11.62 $12.03 $12.03 151,483
2020-10-16 $11.52 $11.79 $11.26 $11.76 $11.76 150,798
2020-10-15 $11.43 $11.62 $11.25 $11.55 $11.55 210,315
2020-10-14 $11.38 $11.57 $11.04 $11.53 $11.53 256,172
2020-10-13 $11.32 $11.41 $11.09 $11.28 $11.28 279,283
2020-10-12 $10.84 $11.37 $10.65 $11.27 $11.27 134,244
2020-10-09 $10.55 $10.89 $10.32 $10.83 $10.83 148,588
2020-10-08 $10.48 $10.74 $10.25 $10.65 $10.65 169,779
2020-10-07 $10.36 $10.71 $10.26 $10.46 $10.46 201,945
2020-10-06 $11.13 $11.20 $10.23 $10.37 $10.37 219,671
2020-10-05 $10.80 $11.02 $10.70 $10.99 $10.99 182,053
2020-10-02 $10.47 $10.92 $10.33 $10.78 $10.78 171,319
2020-10-01 $10.35 $10.71 $10.35 $10.58 $10.58 116,694
2020-09-30 $10.12 $10.44 $9.98 $10.33 $10.33 221,855
2020-09-29 $10.32 $10.36 $10.02 $10.13 $10.13 167,337
2020-09-28 $10.56 $10.77 $10.27 $10.34 $10.34 183,130
2020-09-25 $10.04 $10.49 $9.95 $10.33 $10.33 185,433
2020-09-24 $9.51 $10.47 $9.33 $10.14 $10.14 305,683
2020-09-23 $10.33 $10.46 $9.52 $9.55 $9.55 465,102
2020-09-22 $10.65 $10.74 $10.39 $10.43 $10.43 240,837
2020-09-21 $10.54 $10.79 $10.30 $10.62 $10.62 224,252
2020-09-18 $10.67 $10.86 $10.51 $10.72 $10.72 171,953
2020-09-17 $10.64 $10.86 $10.50 $10.65 $10.65 230,207
2020-09-16 $11.50 $11.50 $10.60 $10.73 $10.73 318,857
2020-09-15 $11.47 $11.83 $11.15 $11.48 $11.48 208,506
2020-09-14 $11.91 $11.91 $11.42 $11.46 $11.46 204,025
2020-09-11 $11.92 $11.92 $11.59 $11.83 $11.83 128,595
2020-09-10 $11.96 $12.09 $11.73 $11.90 $11.90 184,810
2020-09-09 $12.08 $12.20 $11.90 $11.96 $11.96 136,852
2020-09-08 $11.81 $12.02 $11.48 $11.93 $11.93 159,338
2020-09-04 $12.08 $12.16 $11.73 $11.96 $11.96 223,325
2020-09-03 $11.66 $11.96 $11.55 $11.91 $11.91 249,085
2020-09-02 $11.88 $11.88 $11.60 $11.76 $11.76 224,286
2020-09-01 $11.50 $11.90 $11.45 $11.78 $11.78 269,052
2020-08-31 $12.00 $12.03 $11.49 $11.49 $11.49 352,734
2020-08-28 $11.52 $12.02 $11.47 $11.99 $11.99 156,731
2020-08-27 $11.48 $11.75 $11.33 $11.51 $11.51 247,434
2020-08-26 $11.23 $11.52 $11.07 $11.44 $11.44 294,005
2020-08-25 $11.00 $11.33 $10.72 $11.19 $11.19 317,916
2020-08-24 $10.97 $11.04 $10.68 $11.03 $11.03 254,521
2020-08-21 $10.91 $11.44 $10.84 $10.99 $10.99 359,300
2020-08-20 $10.77 $11.03 $10.62 $10.91 $10.91 276,297
2020-08-19 $10.83 $11.19 $10.82 $10.89 $10.89 255,850
2020-08-18 $10.72 $11.04 $10.53 $10.88 $10.88 287,116
2020-08-17 $11.07 $11.12 $10.73 $10.78 $10.78 226,388
2020-08-14 $10.95 $11.31 $10.78 $11.15 $11.15 286,212
2020-08-13 $10.39 $11.27 $10.34 $11.00 $11.00 388,196
2020-08-12 $11.02 $11.28 $10.50 $10.55 $10.55 561,831
2020-08-11 $11.31 $11.55 $10.94 $11.02 $11.02 407,524
2020-08-10 $11.40 $11.66 $11.21 $11.23 $11.23 201,103
2020-08-07 $11.38 $11.60 $11.38 $11.53 $11.53 166,232
2020-08-06 $11.50 $11.74 $11.33 $11.59 $11.59 184,915
2020-08-05 $12.39 $12.63 $11.56 $11.62 $11.62 510,411
2020-08-04 $13.19 $13.50 $11.83 $12.23 $12.23 923,449
2020-08-03 $10.83 $12.46 $10.80 $12.14 $12.14 597,985
2020-07-31 $11.25 $11.26 $10.90 $10.94 $10.94 343,959
2020-07-30 $11.31 $11.36 $11.00 $11.16 $11.16 204,519
2020-07-29 $11.49 $11.81 $11.32 $11.42 $11.42 298,542
2020-07-28 $12.08 $12.27 $11.48 $11.52 $11.52 290,950
2020-07-27 $12.23 $12.62 $11.91 $12.04 $12.04 366,400
2020-07-24 $12.15 $12.54 $11.98 $12.28 $12.28 320,287
2020-07-23 $12.47 $12.94 $12.19 $12.29 $12.29 579,253
2020-07-22 $11.49 $12.34 $11.35 $12.30 $12.30 277,465
2020-07-21 $11.15 $11.82 $11.08 $11.58 $11.58 381,561
2020-07-20 $11.08 $11.15 $10.95 $11.02 $11.02 354,851
2020-07-17 $11.70 $11.70 $10.98 $11.05 $11.05 536,379
2020-07-16 $11.57 $11.62 $11.40 $11.46 $11.46 342,501
2020-07-15 $11.63 $11.83 $11.42 $11.69 $11.69 655,070
2020-07-14 $11.47 $11.62 $11.31 $11.48 $11.48 225,006
2020-07-13 $11.42 $11.79 $11.15 $11.50 $11.50 491,895
2020-07-10 $10.88 $11.53 $10.78 $11.36 $11.36 518,469
2020-07-09 $11.56 $11.56 $10.93 $10.98 $10.98 535,058
2020-07-08 $11.28 $11.68 $11.26 $11.46 $11.46 262,566
2020-07-07 $11.50 $11.50 $11.10 $11.22 $11.22 408,880
2020-07-06 $11.09 $11.90 $10.90 $11.65 $11.65 907,405
2020-07-02 $11.00 $11.07 $10.19 $10.39 $10.39 822,319
2020-07-01 $10.45 $11.04 $10.38 $10.78 $10.78 414,724
2020-06-30 $10.53 $10.76 $10.16 $10.49 $10.49 475,115
2020-06-29 $10.89 $10.93 $10.60 $10.65 $10.65 261,283
2020-06-26 $11.00 $11.01 $10.42 $10.51 $10.51 289,172
2020-06-25 $10.15 $10.94 $10.06 $10.94 $10.94 603,054
2020-06-24 $10.58 $10.58 $10.10 $10.18 $10.18 352,622
2020-06-23 $9.96 $10.57 $9.96 $10.22 $10.22 399,429
2020-06-22 $9.62 $10.31 $9.60 $9.86 $9.86 740,842
2020-06-19 $9.82 $10.35 $9.73 $10.14 $10.14 596,216
2020-06-18 $10.10 $10.39 $9.70 $9.72 $9.72 1,179,471
2020-06-17 $10.63 $10.74 $10.37 $10.41 $10.41 510,724
2020-06-16 $10.93 $11.13 $10.55 $10.61 $10.61 336,695
2020-06-15 $10.58 $10.82 $10.46 $10.54 $10.54 208,357
2020-06-12 $10.73 $11.10 $10.45 $10.86 $10.86 391,683
2020-06-11 $10.99 $11.08 $10.44 $10.52 $10.52 449,337
2020-06-10 $11.76 $11.83 $11.02 $11.32 $11.32 792,175
2020-06-09 $11.91 $11.91 $11.26 $11.70 $11.70 568,051
2020-06-08 $11.83 $12.15 $11.58 $12.08 $12.08 1,206,147
2020-06-05 $11.41 $11.71 $11.06 $11.41 $11.41 1,404,671
2020-06-04 $11.30 $11.36 $10.97 $11.17 $11.17 491,050
2020-06-03 $11.50 $11.61 $11.01 $11.35 $11.35 739,408
2020-06-02 $10.96 $11.35 $10.85 $11.27 $11.27 425,775
2020-06-01 $10.43 $11.06 $10.43 $10.73 $10.73 188,146
2020-05-29 $10.79 $11.03 $10.31 $10.36 $10.36 421,344
2020-05-28 $11.05 $11.25 $10.62 $10.73 $10.73 465,925
2020-05-27 $11.50 $11.65 $10.83 $11.07 $11.07 659,952
2020-05-26 $12.14 $12.27 $11.41 $11.42 $11.42 410,971
2020-05-22 $12.01 $12.13 $11.46 $11.82 $11.82 520,080
2020-05-21 $10.96 $12.13 $10.91 $12.04 $12.04 694,831
2020-05-20 $11.52 $11.86 $10.80 $11.03 $11.03 424,746
2020-05-19 $11.69 $11.72 $11.20 $11.35 $11.35 321,144
2020-05-18 $11.32 $11.79 $11.18 $11.69 $11.69 291,576
2020-05-15 $11.21 $11.79 $10.89 $10.93 $10.93 408,864
2020-05-14 $10.28 $11.25 $10.05 $11.21 $11.21 416,391
2020-05-13 $11.46 $11.46 $10.29 $10.41 $10.41 299,451
2020-05-12 $11.33 $11.99 $11.05 $11.20 $11.20 579,314
2020-05-11 $10.68 $11.42 $10.43 $11.41 $11.41 338,894
2020-05-08 $10.53 $11.08 $10.40 $10.75 $10.75 471,836
2020-05-07 $9.98 $10.70 $9.77 $10.42 $10.42 503,151
2020-05-06 $9.93 $10.52 $9.58 $10.17 $10.17 290,686
2020-05-05 $10.09 $10.44 $9.77 $9.99 $9.99 337,201
2020-05-04 $9.33 $9.93 $9.21 $9.89 $9.89 330,655
2020-05-01 $10.06 $10.13 $9.35 $9.38 $9.38 372,245
2020-04-30 $10.19 $10.37 $9.87 $10.32 $10.32 486,669
2020-04-29 $10.13 $10.46 $10.02 $10.22 $10.22 547,408
2020-04-28 $9.41 $9.99 $9.41 $9.89 $9.89 573,483
2020-04-27 $9.56 $9.65 $9.14 $9.34 $9.34 427,994
2020-04-24 $9.82 $9.97 $9.34 $9.60 $9.60 395,027
2020-04-23 $10.05 $10.05 $9.55 $9.76 $9.76 212,603
2020-04-22 $9.80 $10.08 $9.68 $9.85 $9.85 302,285
2020-04-21 $9.65 $10.14 $9.61 $9.62 $9.62 574,134
2020-04-20 $9.94 $10.30 $9.71 $9.95 $9.95 309,694
2020-04-17 $10.82 $10.96 $10.03 $10.07 $10.07 418,057
2020-04-16 $10.81 $10.81 $10.29 $10.68 $10.68 166,003
2020-04-15 $9.80 $10.75 $9.43 $10.69 $10.69 389,159
2020-04-14 $10.54 $10.94 $10.08 $10.25 $10.25 277,840
2020-04-13 $10.42 $10.45 $9.93 $10.35 $10.35 306,076
2020-04-09 $11.14 $11.42 $10.28 $10.42 $10.42 206,633
2020-04-08 $10.59 $11.17 $10.58 $10.98 $10.98 328,917
2020-04-07 $11.06 $11.56 $10.65 $10.70 $10.70 333,556
2020-04-06 $11.19 $11.76 $10.68 $10.78 $10.78 448,584
2020-04-03 $10.53 $10.99 $10.28 $10.95 $10.95 255,649
2020-04-02 $10.10 $10.77 $10.08 $10.73 $10.73 586,265
2020-04-01 $10.79 $11.20 $10.43 $10.64 $10.64 758,177
2020-03-31 $10.34 $11.63 $10.30 $11.30 $11.30 379,491
2020-03-30 $10.09 $10.68 $9.80 $10.34 $10.34 233,480
2020-03-27 $11.10 $11.16 $10.06 $10.10 $10.10 252,756
2020-03-26 $11.88 $12.50 $11.43 $11.55 $11.55 343,540
2020-03-25 $11.19 $11.97 $10.80 $11.63 $11.63 347,806
2020-03-24 $9.52 $11.25 $9.35 $11.02 $11.02 432,793
2020-03-23 $9.29 $9.47 $9.00 $9.02 $9.02 811,627
2020-03-20 $9.31 $10.13 $9.30 $9.37 $9.37 664,992
2020-03-19 $9.50 $10.35 $9.13 $9.13 $9.13 644,548
2020-03-18 $9.94 $10.42 $9.33 $9.82 $9.82 803,685
2020-03-17 $9.76 $10.94 $9.30 $10.70 $10.70 718,445
2020-03-16 $9.10 $10.36 $8.72 $9.48 $9.48 688,131
2020-03-13 $10.87 $11.09 $9.92 $10.34 $10.34 557,062
2020-03-12 $10.37 $10.84 $9.26 $10.09 $10.09 1,166,529
2020-03-11 $11.41 $11.69 $10.89 $11.00 $11.00 558,235
2020-03-10 $11.45 $12.20 $11.42 $11.82 $11.82 716,216
2020-03-09 $12.51 $12.51 $11.00 $11.07 $11.07 1,023,900
2020-03-06 $13.50 $13.55 $13.18 $13.43 $13.43 448,189
2020-03-05 $14.00 $14.26 $13.68 $13.83 $13.83 437,952
2020-03-04 $13.67 $14.47 $13.67 $14.40 $14.40 494,101
2020-03-03 $13.45 $13.98 $13.27 $13.43 $13.43 698,314
2020-03-02 $11.91 $13.45 $11.72 $13.41 $13.41 740,548
2020-02-28 $11.62 $12.11 $11.39 $11.85 $11.85 900,770
2020-02-27 $12.01 $12.55 $11.62 $11.88 $11.88 896,336
2020-02-26 $12.60 $12.72 $12.17 $12.18 $12.18 559,840
2020-02-25 $12.89 $12.95 $12.41 $12.47 $12.47 599,427
2020-02-24 $12.82 $12.95 $12.72 $12.89 $12.89 392,250
2020-02-21 $13.21 $13.52 $13.08 $13.25 $13.25 294,782
2020-02-20 $12.93 $13.36 $12.79 $13.21 $13.21 361,258
2020-02-19 $12.94 $13.34 $12.75 $12.91 $12.91 589,953
2020-02-18 $12.75 $13.03 $12.45 $12.80 $12.80 502,409
2020-02-14 $12.97 $13.05 $12.56 $12.80 $12.80 553,151
2020-02-13 $13.28 $13.46 $12.80 $12.87 $12.87 709,542
2020-02-12 $13.47 $13.70 $13.33 $13.46 $13.46 495,805
2020-02-11 $13.79 $14.15 $13.37 $13.43 $13.43 647,228
2020-02-10 $13.86 $14.23 $13.70 $13.80 $13.80 246,218
2020-02-07 $13.89 $14.13 $13.55 $14.03 $14.03 486,637
2020-02-06 $13.71 $14.19 $13.49 $13.82 $13.82 344,929
2020-02-05 $13.67 $13.88 $13.40 $13.64 $13.64 374,302
2020-02-04 $14.52 $14.85 $13.45 $13.52 $13.52 991,839
2020-02-03 $13.20 $14.48 $13.19 $14.35 $14.35 584,116
2020-01-31 $13.47 $13.47 $12.94 $13.17 $13.17 487,528
2020-01-30 $13.34 $13.69 $13.09 $13.66 $13.66 278,632
2020-01-29 $13.71 $13.98 $13.42 $13.48 $13.48 317,368
2020-01-28 $13.49 $13.97 $13.40 $13.63 $13.63 339,581
2020-01-27 $12.92 $13.52 $12.80 $13.28 $13.28 727,671
2020-01-24 $13.93 $14.07 $13.13 $13.20 $13.20 855,139
2020-01-23 $14.51 $14.51 $13.85 $13.90 $13.90 737,791
2020-01-22 $14.12 $14.70 $14.02 $14.58 $14.58 466,424
2020-01-21 $15.00 $15.00 $14.23 $14.27 $14.27 371,816
2020-01-17 $14.36 $15.05 $14.22 $14.95 $14.95 515,707
2020-01-16 $13.99 $14.44 $13.80 $14.20 $14.20 536,865
2020-01-15 $14.39 $14.42 $13.64 $13.98 $13.98 482,848
2020-01-14 $14.27 $14.37 $13.91 $14.37 $14.37 397,120
2020-01-13 $15.03 $15.16 $14.34 $14.39 $14.39 333,218
2020-01-10 $15.49 $15.63 $15.01 $15.06 $15.06 320,404
2020-01-09 $15.00 $15.38 $14.78 $15.33 $15.33 362,192
2020-01-08 $15.15 $15.17 $14.69 $14.95 $14.95 504,099
2020-01-07 $15.22 $15.48 $15.05 $15.26 $15.26 322,056
2020-01-06 $15.50 $15.78 $15.32 $15.35 $15.35 360,149
2020-01-03 $15.62 $15.91 $15.02 $15.50 $15.50 632,948
2020-01-02 $16.69 $16.69 $15.76 $15.84 $15.84 368,878
2019-12-31 $16.65 $17.03 $16.32 $16.43 $16.43 299,659
2019-12-30 $16.84 $17.02 $16.25 $16.79 $16.79 445,949
2019-12-27 $16.91 $17.20 $16.61 $16.86 $16.86 619,074
2019-12-26 $16.58 $17.37 $16.57 $16.96 $16.96 584,755
2019-12-24 $16.49 $17.34 $16.49 $16.58 $16.58 478,506
2019-12-23 $15.77 $16.36 $15.74 $16.29 $16.29 516,215
2019-12-20 $15.46 $15.86 $15.24 $15.61 $15.61 470,667
2019-12-19 $15.38 $16.32 $15.36 $15.48 $15.48 793,237
2019-12-18 $14.98 $16.15 $14.98 $15.56 $15.56 934,331
2019-12-17 $15.05 $15.35 $14.59 $15.01 $15.01 513,700
2019-12-16 $15.18 $15.58 $15.02 $15.35 $15.35 596,144
2019-12-13 $14.30 $15.81 $14.30 $15.18 $15.18 879,610
2019-12-12 $13.65 $14.34 $13.30 $14.27 $14.27 1,078,863
2019-12-11 $14.02 $14.09 $13.49 $13.60 $13.60 519,182
2019-12-10 $14.81 $14.85 $13.78 $13.82 $13.82 564,606
2019-12-09 $14.27 $14.99 $14.15 $14.80 $14.80 935,232
2019-12-06 $13.54 $14.14 $13.54 $14.12 $14.12 631,291
2019-12-05 $13.57 $13.69 $13.33 $13.54 $13.54 314,843
2019-12-04 $13.19 $13.89 $13.12 $13.54 $13.54 656,104
2019-12-03 $13.24 $13.27 $12.88 $13.14 $13.14 577,922
2019-12-02 $13.65 $13.86 $13.33 $13.39 $13.39 336,005
2019-11-29 $13.95 $14.13 $13.59 $13.64 $13.64 309,010
2019-11-27 $13.00 $13.90 $12.96 $13.89 $13.89 806,011
2019-11-26 $13.34 $13.41 $12.63 $12.86 $12.86 7,469,561
2019-11-25 $13.72 $14.16 $13.35 $13.44 $13.44 807,661
2019-11-22 $13.30 $13.68 $13.23 $13.57 $13.57 587,042
2019-11-21 $13.36 $13.50 $13.05 $13.27 $13.27 693,368
2019-11-20 $13.33 $13.73 $13.17 $13.48 $13.48 871,563
2019-11-19 $13.05 $13.35 $12.58 $13.33 $13.33 777,019
2019-11-18 $13.08 $13.08 $12.52 $12.97 $12.97 692,340
2019-11-15 $12.60 $13.24 $12.43 $13.11 $13.11 753,295
2019-11-14 $13.16 $13.33 $12.58 $12.68 $12.68 1,114,449
2019-11-13 $13.72 $13.75 $13.08 $13.17 $13.17 947,415
2019-11-12 $13.60 $14.08 $12.91 $13.72 $13.72 1,290,003
2019-11-11 $14.08 $14.15 $13.50 $13.54 $13.54 937,500
2019-11-08 $14.94 $15.12 $13.82 $14.03 $14.03 2,096,969
2019-11-07 $15.50 $15.90 $15.32 $15.65 $15.65 262,250
2019-11-06 $16.35 $16.35 $15.35 $15.43 $15.43 507,358
2019-11-05 $16.39 $17.00 $16.21 $16.44 $16.44 356,100
2019-11-04 $15.83 $16.66 $15.83 $16.46 $16.46 419,225
2019-11-01 $15.50 $15.91 $15.23 $15.79 $15.79 282,110
2019-10-31 $15.48 $15.60 $15.32 $15.57 $15.57 534,629
2019-10-30 $15.18 $15.51 $15.01 $15.49 $15.49 590,163
2019-10-29 $14.22 $15.59 $13.68 $15.14 $15.14 800,090
2019-10-28 $15.18 $16.27 $14.18 $14.46 $14.46 823,457
2019-10-25 $15.34 $16.19 $15.01 $15.58 $15.58 998,755
2019-10-24 $15.32 $15.48 $15.00 $15.20 $15.20 748,846
2019-10-23 $15.28 $15.52 $14.73 $15.15 $15.15 714,652
2019-10-22 $15.40 $15.84 $15.34 $15.40 $15.40 569,111
2019-10-21 $15.40 $15.80 $15.36 $15.77 $15.77 627,718
2019-10-18 $15.75 $15.81 $15.32 $15.38 $15.38 463,618
2019-10-17 $16.18 $16.30 $15.63 $15.72 $15.72 536,521
2019-10-16 $16.74 $16.88 $16.13 $16.18 $16.18 485,289
2019-10-15 $16.45 $16.96 $16.39 $16.78 $16.78 196,146
2019-10-14 $16.84 $17.25 $16.26 $16.39 $16.39 397,714
2019-10-11 $17.43 $17.83 $16.97 $17.00 $17.00 551,704
2019-10-10 $16.41 $17.39 $16.13 $17.20 $17.20 651,234
2019-10-09 $16.85 $16.95 $15.97 $16.34 $16.34 727,420
2019-10-08 $17.95 $18.00 $16.76 $16.76 $16.76 644,393
2019-10-07 $18.50 $19.10 $17.90 $17.90 $17.90 801,514
2019-10-04 $18.02 $18.67 $17.86 $18.52 $18.52 394,359
2019-10-03 $18.09 $18.11 $17.31 $17.86 $17.86 352,085
2019-10-02 $17.03 $17.67 $16.19 $17.54 $17.54 382,740
2019-10-01 $17.50 $17.86 $17.07 $17.19 $17.19 706,547
2019-09-30 $16.85 $17.40 $16.17 $17.36 $17.36 485,868
2019-09-27 $16.08 $16.85 $15.92 $16.70 $16.70 312,348
2019-09-26 $16.22 $16.34 $15.85 $16.12 $16.12 273,601
2019-09-25 $15.53 $16.21 $15.29 $16.17 $16.17 203,665
2019-09-24 $15.80 $15.97 $15.51 $15.64 $15.64 194,850
2019-09-23 $15.76 $16.06 $15.41 $15.94 $15.94 240,369
2019-09-20 $16.61 $16.63 $15.88 $16.02 $16.02 519,335
2019-09-19 $15.73 $16.42 $15.31 $16.40 $16.40 464,054
2019-09-18 $15.80 $16.10 $15.66 $15.92 $15.92 436,169
2019-09-17 $16.14 $16.18 $15.50 $15.96 $15.96 642,373
2019-09-16 $14.86 $16.25 $14.77 $16.25 $16.25 413,195
2019-09-13 $15.46 $15.66 $14.60 $14.84 $14.84 486,242
2019-09-12 $15.58 $15.59 $15.01 $15.39 $15.39 504,573
2019-09-11 $15.26 $15.63 $14.64 $15.58 $15.58 537,543
2019-09-10 $14.84 $15.36 $14.75 $15.10 $15.10 352,621
2019-09-09 $14.66 $15.36 $14.66 $14.89 $14.89 720,144
2019-09-06 $15.27 $16.10 $14.83 $14.95 $14.95 1,438,539
2019-09-05 $13.50 $15.43 $13.00 $15.32 $15.32 2,303,248
2019-09-04 $12.37 $13.61 $12.01 $12.92 $12.92 2,847,539
2019-09-03 $13.50 $13.54 $12.06 $12.22 $12.22 3,278,911
2019-08-30 $13.69 $13.88 $12.87 $12.98 $12.98 1,636,296
2019-08-29 $14.67 $14.67 $13.38 $13.44 $13.44 1,943,795
2019-08-28 $14.30 $14.86 $14.14 $14.46 $14.46 1,436,127
2019-08-27 $15.31 $15.34 $14.36 $14.45 $14.45 2,069,638
2019-08-26 $16.38 $16.41 $15.16 $15.33 $15.33 803,199
2019-08-23 $16.80 $16.86 $15.93 $16.13 $16.13 924,258
2019-08-22 $16.55 $17.08 $16.30 $16.86 $16.86 465,813
2019-08-21 $16.64 $17.36 $16.23 $16.53 $16.53 891,061
2019-08-20 $16.31 $16.95 $16.07 $16.58 $16.58 834,811
2019-08-19 $16.73 $16.96 $15.60 $16.07 $16.07 1,474,338
2019-08-16 $17.72 $18.27 $17.27 $17.34 $17.34 1,010,429
2019-08-15 $16.31 $18.17 $15.86 $17.26 $17.26 1,660,549
2019-08-14 $15.74 $17.20 $15.00 $15.38 $15.38 1,956,643
2019-08-13 $16.86 $17.30 $15.69 $16.26 $16.26 2,494,473
2019-08-12 $21.16 $21.20 $14.32 $16.22 $16.22 7,024,400
2019-08-09 $31.76 $35.50 $31.40 $35.12 $35.12 1,034,853
2019-08-08 $31.16 $32.34 $31.15 $32.01 $32.01 505,820
2019-08-07 $31.33 $31.75 $30.49 $31.10 $31.10 403,840
2019-08-06 $31.54 $31.84 $30.55 $31.62 $31.62 316,561
2019-08-05 $31.55 $31.55 $30.15 $31.20 $31.20 479,256
2019-08-02 $32.00 $32.54 $30.90 $32.24 $32.24 378,447
2019-08-01 $32.98 $33.81 $31.93 $32.03 $32.03 376,929
2019-07-31 $33.63 $33.99 $32.67 $32.90 $32.90 355,111
2019-07-30 $33.62 $33.84 $33.02 $33.48 $33.48 191,839
2019-07-29 $33.36 $33.92 $32.81 $33.80 $33.80 468,266
2019-07-26 $32.13 $33.55 $32.13 $33.51 $33.51 373,624
2019-07-25 $31.90 $32.33 $31.63 $32.19 $32.19 259,895
2019-07-24 $31.75 $32.60 $31.47 $32.50 $32.50 324,177
2019-07-23 $31.80 $32.05 $31.19 $31.90 $31.90 382,701
2019-07-22 $33.26 $33.40 $31.54 $31.56 $31.56 650,908
2019-07-19 $33.74 $34.14 $33.23 $33.26 $33.26 217,395
2019-07-18 $34.30 $35.23 $32.91 $33.58 $33.58 272,655
2019-07-17 $34.77 $35.48 $34.36 $34.44 $34.44 275,317
2019-07-16 $33.47 $34.56 $33.22 $34.50 $34.50 532,205
2019-07-15 $35.77 $36.13 $33.43 $33.47 $33.47 447,667
2019-07-12 $35.48 $36.41 $35.11 $35.90 $35.90 267,777
2019-07-11 $35.77 $35.92 $35.08 $35.27 $35.27 528,595
2019-07-10 $35.57 $36.14 $34.48 $35.39 $35.39 329,335
2019-07-09 $34.50 $35.37 $34.09 $35.35 $35.35 263,946
2019-07-08 $33.90 $34.82 $33.28 $34.64 $34.64 293,665
2019-07-05 $34.22 $34.55 $33.56 $33.92 $33.92 432,363
2019-07-03 $34.39 $35.38 $34.10 $34.11 $34.11 241,524
2019-07-02 $34.55 $34.97 $34.00 $34.84 $34.84 518,992
2019-07-01 $34.98 $35.72 $34.13 $34.55 $34.55 599,550
2019-06-28 $35.00 $35.56 $34.17 $34.67 $34.67 720,629
2019-06-27 $32.35 $35.10 $32.30 $34.80 $34.80 996,435
2019-06-26 $33.13 $33.62 $32.14 $32.39 $32.39 382,847
2019-06-25 $33.28 $33.66 $32.89 $32.94 $32.94 387,084
2019-06-24 $32.84 $33.66 $32.35 $33.42 $33.42 589,436
2019-06-21 $32.90 $33.37 $32.31 $32.90 $32.90 578,068
2019-06-20 $32.86 $33.51 $31.96 $32.83 $32.83 722,732
2019-06-19 $32.87 $33.40 $32.15 $32.39 $32.39 731,925
2019-06-18 $32.82 $33.58 $32.16 $32.24 $32.24 1,008,244
2019-06-17 $31.75 $32.79 $31.54 $32.23 $32.23 645,337
2019-06-14 $32.41 $33.19 $31.82 $31.82 $31.82 746,867
2019-06-13 $33.65 $33.65 $31.11 $32.39 $32.39 1,378,636
2019-06-12 $30.11 $33.68 $29.38 $33.66 $33.66 2,591,516
2019-06-11 $27.30 $29.90 $27.30 $29.90 $29.90 2,022,747
2019-06-10 $26.16 $26.97 $25.71 $26.96 $26.96 1,036,440
2019-06-07 $27.50 $27.74 $26.03 $26.03 $26.03 838,589
2019-06-06 $27.50 $27.55 $26.71 $27.40 $27.40 602,030
2019-06-05 $26.91 $27.55 $26.18 $27.49 $27.49 568,381
2019-06-04 $25.52 $26.75 $25.52 $26.74 $26.74 771,930
2019-06-03 $25.46 $25.97 $24.96 $25.49 $25.49 968,628
2019-05-31 $25.79 $25.95 $25.19 $25.28 $25.28 959,351
2019-05-30 $25.94 $26.73 $25.80 $26.10 $26.10 752,767
2019-05-29 $25.97 $26.11 $25.35 $25.86 $25.86 575,580
2019-05-28 $26.02 $26.98 $25.11 $26.08 $26.08 9,857,716
2019-05-24 $25.57 $26.16 $25.16 $26.02 $26.02 966,298
2019-05-23 $25.32 $25.46 $24.64 $25.24 $25.24 925,886
2019-05-22 $25.23 $25.90 $24.96 $25.72 $25.72 925,015
2019-05-21 $23.29 $25.20 $23.29 $25.11 $25.11 681,250
2019-05-20 $22.58 $23.25 $21.69 $23.09 $23.09 766,083
2019-05-17 $22.86 $23.54 $22.29 $22.72 $22.72 506,907
2019-05-16 $23.00 $23.85 $22.72 $23.43 $23.43 496,891
2019-05-15 $22.40 $23.26 $22.14 $23.13 $23.13 675,487
2019-05-14 $22.28 $23.38 $21.92 $22.76 $22.76 815,550
2019-05-13 $22.92 $22.92 $21.56 $22.23 $22.23 778,531
2019-05-10 $23.70 $24.67 $22.92 $23.19 $23.19 826,579
2019-05-09 $23.49 $23.97 $22.86 $23.73 $23.73 651,755
2019-05-08 $22.98 $24.16 $22.57 $23.66 $23.66 1,048,326
2019-05-07 $23.10 $23.24 $22.31 $22.75 $22.75 821,493
2019-05-06 $22.79 $23.70 $22.21 $23.47 $23.47 675,052
2019-05-03 $21.83 $23.54 $21.69 $23.13 $23.13 1,227,057
2019-05-02 $21.08 $21.80 $20.87 $21.78 $21.78 1,032,157
2019-05-01 $20.95 $21.38 $20.38 $21.10 $21.10 687,791
2019-04-30 $20.30 $21.09 $20.30 $20.95 $20.95 514,093
2019-04-29 $20.52 $21.22 $20.22 $20.30 $20.30 860,905
2019-04-26 $21.53 $22.26 $20.49 $20.59 $20.59 668,130
2019-04-25 $21.07 $21.82 $19.50 $21.32 $21.32 2,059,294
2019-04-24 $23.41 $23.60 $21.44 $21.48 $21.48 1,401,324
2019-04-23 $23.53 $24.31 $23.35 $23.46 $23.46 630,068
2019-04-22 $23.53 $23.81 $23.09 $23.53 $23.53 461,906
2019-04-18 $24.36 $24.36 $22.72 $23.56 $23.56 728,747
2019-04-17 $24.55 $25.22 $23.99 $24.33 $24.33 735,697
2019-04-16 $24.72 $25.50 $24.36 $24.44 $24.44 637,713
2019-04-15 $24.04 $24.89 $23.61 $24.80 $24.80 437,622
2019-04-12 $23.98 $24.50 $23.60 $23.92 $23.92 797,335
2019-04-11 $24.70 $24.70 $23.71 $23.94 $23.94 743,588
2019-04-10 $24.73 $25.12 $24.10 $24.70 $24.70 806,141
2019-04-09 $25.70 $25.90 $24.30 $24.57 $24.57 752,783
2019-04-08 $25.22 $26.25 $25.08 $25.77 $25.77 798,356
2019-04-05 $25.51 $25.84 $25.13 $25.20 $25.20 552,501
2019-04-04 $25.73 $26.24 $25.13 $25.40 $25.40 678,500
2019-04-03 $26.95 $27.29 $25.51 $25.79 $25.79 593,877
2019-04-02 $26.99 $27.29 $26.41 $26.68 $26.68 328,206
2019-04-01 $28.00 $28.06 $26.80 $26.92 $26.92 385,016
2019-03-29 $27.28 $27.91 $27.05 $27.57 $27.57 339,295
2019-03-28 $26.10 $27.54 $26.10 $27.07 $27.07 586,565
2019-03-27 $27.25 $27.53 $25.47 $26.11 $26.11 835,344
2019-03-26 $28.74 $29.44 $26.82 $27.60 $27.60 496,365
2019-03-25 $28.52 $29.42 $28.33 $28.48 $28.48 383,948
2019-03-22 $30.34 $30.34 $28.17 $28.58 $28.58 519,090
2019-03-21 $31.73 $32.15 $30.41 $30.91 $30.91 310,670
2019-03-20 $31.50 $32.38 $30.94 $31.75 $31.75 262,452
2019-03-19 $32.72 $33.84 $31.19 $31.41 $31.41 535,083
2019-03-18 $30.81 $32.87 $30.66 $32.84 $32.84 433,345
2019-03-15 $30.25 $31.25 $30.20 $30.80 $30.80 420,775
2019-03-14 $30.70 $30.96 $29.51 $30.01 $30.01 293,151
2019-03-13 $30.28 $31.60 $30.14 $30.79 $30.79 370,621
2019-03-12 $30.75 $30.91 $29.40 $30.20 $30.20 265,042
2019-03-11 $30.82 $31.36 $30.55 $30.68 $30.68 285,757
2019-03-08 $29.17 $30.66 $28.89 $30.10 $30.10 244,921
2019-03-07 $29.29 $29.85 $28.50 $29.34 $29.34 420,927
2019-03-06 $30.09 $30.12 $28.97 $29.44 $29.44 868,329
2019-03-05 $29.86 $30.75 $29.34 $30.40 $30.40 250,600
2019-03-04 $30.49 $30.99 $29.78 $29.95 $29.95 247,240
2019-03-01 $32.06 $32.28 $30.43 $30.49 $30.49 671,555
2019-02-28 $32.83 $32.85 $31.86 $31.86 $31.86 500,163
2019-02-27 $33.44 $34.05 $32.80 $32.88 $32.88 199,056
2019-02-26 $33.60 $34.19 $32.73 $33.71 $33.71 179,735
2019-02-25 $34.80 $34.89 $33.49 $33.76 $33.76 278,437
2019-02-22 $34.16 $34.61 $33.35 $34.42 $34.42 422,993
2019-02-21 $34.55 $34.69 $33.60 $33.82 $33.82 171,761
2019-02-20 $34.40 $35.92 $34.27 $34.55 $34.55 641,709
2019-02-19 $37.07 $37.44 $34.04 $34.71 $34.71 659,611
2019-02-15 $37.75 $38.55 $37.13 $37.20 $37.20 176,969
2019-02-14 $37.83 $38.14 $37.31 $37.82 $37.82 239,592
2019-02-13 $38.25 $39.34 $37.62 $38.03 $38.03 482,031
2019-02-12 $39.11 $39.89 $38.42 $38.55 $38.55 604,313
2019-02-11 $37.10 $38.98 $36.78 $38.55 $38.55 415,117
2019-02-08 $36.27 $37.18 $35.99 $37.09 $37.09 238,005
2019-02-07 $37.03 $37.12 $35.67 $36.20 $36.20 239,903
2019-02-06 $36.62 $37.41 $36.60 $36.97 $36.97 326,611
2019-02-05 $35.43 $37.63 $35.37 $36.99 $36.99 634,511
2019-02-04 $35.31 $36.40 $35.31 $35.63 $35.63 201,069
2019-02-01 $35.52 $35.87 $34.90 $35.73 $35.73 306,039
2019-01-31 $35.59 $35.93 $35.07 $35.65 $35.65 296,829
2019-01-30 $34.62 $35.40 $34.43 $35.15 $35.15 189,682
2019-01-29 $34.95 $35.19 $34.39 $35.09 $35.09 100,986
2019-01-28 $33.92 $34.77 $32.93 $34.62 $34.62 176,520
2019-01-25 $35.80 $36.39 $34.39 $34.58 $34.58 343,680
2019-01-24 $34.98 $35.74 $34.87 $35.61 $35.61 315,379
2019-01-23 $34.65 $35.47 $34.65 $34.98 $34.98 379,596
2019-01-22 $36.00 $36.00 $34.08 $34.97 $34.97 302,226
2019-01-18 $35.72 $36.56 $35.69 $35.77 $35.77 423,113
2019-01-17 $35.60 $35.88 $34.82 $35.35 $35.35 504,244
2019-01-16 $35.93 $36.84 $35.75 $35.92 $35.92 351,738
2019-01-15 $35.95 $36.27 $35.61 $36.01 $36.01 195,320
2019-01-14 $35.89 $36.26 $34.94 $35.79 $35.79 201,944
2019-01-11 $35.57 $36.85 $35.21 $36.40 $36.40 364,790
2019-01-10 $36.54 $36.54 $34.80 $35.80 $35.80 410,558
2019-01-09 $36.80 $38.24 $36.37 $36.96 $36.96 662,919
2019-01-08 $35.96 $36.50 $35.20 $36.49 $36.49 186,537
2019-01-07 $35.70 $36.41 $35.23 $35.81 $35.81 251,293
2019-01-04 $34.13 $36.04 $34.13 $35.35 $35.35 383,858
2019-01-03 $33.28 $34.43 $32.79 $33.41 $33.41 192,705
2019-01-02 $31.82 $33.68 $31.03 $33.30 $33.30 282,331
2018-12-31 $30.77 $32.65 $30.43 $31.81 $31.81 172,215
2018-12-28 $30.91 $31.09 $29.96 $30.42 $30.42 192,576
2018-12-27 $29.77 $30.73 $29.01 $30.71 $30.71 176,935
2018-12-26 $28.62 $30.20 $28.00 $29.95 $29.95 276,543
2018-12-24 $29.78 $30.12 $28.35 $28.39 $28.39 114,109
2018-12-21 $29.85 $30.92 $29.14 $30.18 $30.18 355,711
2018-12-20 $31.26 $31.87 $29.60 $29.78 $29.78 365,058
2018-12-19 $32.64 $33.33 $30.86 $30.98 $30.98 230,224
2018-12-18 $32.80 $33.24 $31.69 $32.60 $32.60 119,502
2018-12-17 $33.70 $33.95 $31.81 $32.56 $32.56 457,484
2018-12-14 $33.38 $34.14 $33.07 $34.09 $34.09 143,406
2018-12-13 $34.60 $34.60 $33.80 $33.87 $33.87 117,116
2018-12-12 $34.83 $35.05 $33.49 $34.43 $34.43 252,661
2018-12-11 $34.30 $34.68 $33.62 $34.60 $34.60 134,866
2018-12-10 $35.26 $35.67 $33.82 $33.84 $33.84 159,961
2018-12-07 $36.88 $37.29 $35.11 $35.72 $35.72 236,543
2018-12-06 $34.73 $37.12 $34.59 $36.93 $36.93 221,817
2018-12-04 $37.50 $37.50 $36.05 $36.32 $36.32 163,754
2018-12-03 $36.65 $38.33 $36.46 $37.45 $37.45 492,883
2018-11-30 $35.00 $35.67 $34.69 $35.15 $35.15 212,350
2018-11-29 $33.50 $36.03 $33.50 $35.08 $35.08 620,592
2018-11-28 $33.05 $33.80 $32.35 $33.23 $33.23 495,196
2018-11-27 $33.28 $33.65 $32.59 $32.94 $32.94 138,333
2018-11-26 $33.29 $33.72 $32.76 $33.56 $33.56 326,153
2018-11-23 $32.96 $33.37 $32.29 $33.21 $33.21 178,101
2018-11-21 $33.43 $34.19 $32.89 $33.68 $33.68 234,541
2018-11-20 $33.64 $33.77 $31.40 $32.24 $32.24 1,277,330
2018-11-19 $34.42 $34.80 $33.83 $34.23 $34.23 216,894
2018-11-16 $34.29 $34.88 $33.29 $34.54 $34.54 274,378
2018-11-15 $33.29 $34.79 $32.79 $34.40 $34.40 331,806
2018-11-14 $31.35 $32.97 $30.90 $32.91 $32.91 327,497
2018-11-13 $33.07 $33.38 $30.41 $30.78 $30.78 475,035
2018-11-12 $34.18 $34.18 $32.87 $33.42 $33.42 145,476
2018-11-09 $34.81 $35.16 $34.42 $34.64 $34.64 275,296
2018-11-08 $34.93 $36.12 $34.26 $34.90 $34.90 190,421
2018-11-07 $35.83 $35.83 $34.74 $34.95 $34.95 159,030
2018-11-06 $35.82 $37.11 $35.65 $35.75 $35.75 222,705
2018-11-05 $36.04 $36.12 $34.82 $36.01 $36.01 284,276
2018-11-02 $35.45 $37.17 $35.37 $36.04 $36.04 414,862
2018-11-01 $33.44 $35.25 $33.24 $35.10 $35.10 528,292
2018-10-31 $31.36 $33.27 $30.65 $33.11 $33.11 409,021
2018-10-30 $31.10 $31.77 $30.85 $31.24 $31.24 190,850
2018-10-29 $30.66 $31.95 $30.55 $30.96 $30.96 469,333
2018-10-26 $29.82 $31.29 $29.02 $30.18 $30.18 289,532
2018-10-25 $29.11 $30.51 $28.88 $30.03 $30.03 192,344
2018-10-24 $29.33 $29.69 $28.78 $28.89 $28.89 282,046
2018-10-23 $29.53 $30.05 $28.83 $29.27 $29.27 244,792
2018-10-22 $30.64 $30.93 $29.03 $30.17 $30.17 634,067
2018-10-19 $29.74 $30.29 $29.23 $30.09 $30.09 1,164,687
2018-10-18 $29.79 $30.12 $29.25 $29.39 $29.39 287,673
2018-10-17 $31.37 $31.37 $29.71 $30.13 $30.13 405,838
2018-10-16 $30.43 $31.72 $30.32 $31.57 $31.57 312,156
2018-10-15 $30.00 $31.10 $29.86 $30.63 $30.63 137,309
2018-10-12 $29.23 $30.40 $28.95 $29.98 $29.98 441,245
2018-10-11 $29.22 $30.15 $28.21 $28.61 $28.61 685,248
2018-10-10 $30.26 $30.60 $29.25 $29.41 $29.41 383,266
2018-10-09 $30.46 $30.83 $29.69 $30.28 $30.28 525,137
2018-10-08 $30.62 $31.12 $30.19 $30.50 $30.50 222,487
2018-10-05 $30.00 $31.11 $30.00 $30.37 $30.37 316,706
2018-10-04 $31.66 $31.70 $29.71 $30.10 $30.10 517,675
2018-10-03 $32.93 $34.11 $32.08 $32.25 $32.25 596,346
2018-10-02 $31.93 $33.79 $31.83 $32.00 $32.00 662,968
2018-10-01 $31.21 $32.31 $30.77 $32.15 $32.15 338,386
2018-09-28 $31.94 $32.07 $30.25 $31.05 $31.05 392,252
2018-09-27 $33.36 $34.05 $31.93 $32.42 $32.42 932,597
2018-09-26 $35.50 $35.79 $32.79 $32.92 $32.92 1,128,236
2018-09-25 $34.80 $36.31 $32.31 $35.22 $35.22 803,334
2018-09-24 $37.02 $37.90 $35.40 $35.80 $35.80 612,216
2018-09-21 $36.74 $38.93 $35.78 $37.77 $37.77 868,217
2018-09-20 $33.32 $36.96 $33.32 $36.77 $36.77 1,188,132
2018-09-19 $30.71 $33.31 $30.71 $32.96 $32.96 648,463
2018-09-18 $30.20 $31.12 $29.86 $30.86 $30.86 703,840
2018-09-17 $29.10 $30.62 $29.00 $30.41 $30.41 1,019,205
2018-09-14 $29.65 $29.74 $28.78 $29.20 $29.20 391,307
2018-09-13 $29.67 $30.80 $29.48 $29.54 $29.54 304,232
2018-09-12 $29.63 $30.66 $29.25 $29.61 $29.61 367,838
2018-09-11 $30.50 $30.50 $29.00 $29.49 $29.49 928,427
2018-09-10 $30.61 $31.06 $30.01 $30.69 $30.69 481,468
2018-09-07 $30.50 $31.26 $30.50 $30.76 $30.76 690,567
2018-09-06 $29.86 $32.14 $29.34 $30.55 $30.55 984,789
2018-09-05 $26.80 $29.83 $26.80 $29.27 $29.27 759,138
2018-09-04 $28.50 $28.78 $26.06 $26.76 $26.76 789,913
2018-08-31 $26.04 $31.01 $26.03 $30.44 $30.44 1,238,326
2018-08-30 $28.06 $28.06 $24.93 $26.03 $26.03 1,479,739
2018-08-29 $29.88 $29.96 $27.80 $27.91 $27.91 802,442
2018-08-28 $30.20 $30.38 $29.25 $29.80 $29.80 387,068
2018-08-27 $29.88 $31.23 $29.86 $30.15 $30.15 754,319
2018-08-24 $31.27 $31.37 $28.71 $29.73 $29.73 573,827
2018-08-23 $31.65 $32.39 $31.02 $31.06 $31.06 174,632
2018-08-22 $31.35 $31.95 $30.82 $31.84 $31.84 175,005
2018-08-21 $31.46 $31.80 $31.37 $31.40 $31.40 325,357
2018-08-20 $31.33 $31.88 $30.73 $31.51 $31.51 281,859
2018-08-17 $31.88 $32.23 $30.68 $31.52 $31.52 455,787
2018-08-16 $31.75 $32.55 $31.07 $32.01 $32.01 895,765
2018-08-15 $32.08 $32.63 $31.27 $31.77 $31.77 652,162
2018-08-14 $33.10 $33.75 $32.40 $32.47 $32.47 566,730
2018-08-13 $34.73 $35.40 $31.20 $32.77 $32.77 938,906
2018-08-10 $36.60 $36.60 $35.10 $35.23 $35.23 581,806
2018-08-09 $36.89 $37.72 $36.16 $37.02 $37.02 273,569
2018-08-08 $38.36 $38.36 $36.50 $36.89 $36.89 398,811
2018-08-07 $39.35 $39.35 $37.42 $38.36 $38.36 1,301,698
2018-08-06 $39.92 $40.06 $39.31 $39.50 $39.50 265,580
2018-08-03 $39.86 $40.76 $39.83 $39.96 $39.96 235,297
2018-08-02 $40.55 $40.72 $39.44 $39.82 $39.82 176,008
2018-08-01 $42.06 $42.85 $40.60 $40.75 $40.75 259,822
2018-07-31 $42.99 $42.99 $41.18 $42.15 $42.15 163,065
2018-07-30 $42.40 $43.67 $42.27 $42.42 $42.42 244,119
2018-07-27 $40.86 $43.17 $40.85 $42.19 $42.19 443,651
2018-07-26 $40.25 $40.90 $39.86 $40.70 $40.70 328,735
2018-07-25 $38.60 $40.55 $38.46 $40.23 $40.23 317,677
2018-07-24 $37.93 $39.03 $37.88 $38.59 $38.59 108,173
2018-07-23 $38.09 $38.32 $37.57 $37.79 $37.79 122,363
2018-07-20 $37.65 $38.68 $37.32 $38.40 $38.40 226,912
2018-07-19 $37.98 $38.30 $36.97 $37.45 $37.45 245,127
2018-07-18 $37.43 $38.52 $37.10 $38.38 $38.38 149,796
2018-07-17 $37.42 $38.02 $36.94 $37.61 $37.61 195,819
2018-07-16 $38.02 $38.12 $37.37 $37.63 $37.63 131,986
2018-07-13 $38.19 $38.69 $37.56 $38.06 $38.06 267,734
2018-07-12 $38.08 $38.97 $37.71 $38.11 $38.11 235,457
2018-07-11 $39.05 $39.05 $38.07 $38.34 $38.34 142,324
2018-07-10 $40.05 $40.83 $38.64 $39.29 $39.29 355,189
2018-07-09 $37.78 $40.22 $37.78 $40.17 $40.17 814,743
2018-07-06 $37.76 $38.22 $36.44 $37.42 $37.42 452,834
2018-07-05 $38.54 $38.99 $37.04 $38.04 $38.04 425,984
2018-07-03 $34.10 $38.96 $34.10 $38.50 $38.50 591,702
2018-07-02 $35.15 $35.74 $32.18 $33.95 $33.95 994,123
2018-06-29 $37.02 $37.54 $35.08 $35.77 $35.77 1,390,740
2018-06-28 $37.75 $38.39 $37.00 $37.43 $37.43 1,112,688
2018-06-27 $40.95 $40.95 $37.44 $37.83 $37.83 1,311,372
2018-06-26 $41.83 $42.61 $40.80 $41.02 $41.02 451,511
2018-06-25 $43.96 $43.96 $41.59 $41.73 $41.73 635,571
2018-06-22 $44.70 $45.13 $43.38 $43.60 $43.60 337,429
2018-06-21 $46.98 $47.65 $44.40 $44.70 $44.70 993,576
2018-06-20 $42.93 $43.97 $42.69 $42.94 $42.94 332,457
2018-06-19 $40.70 $43.60 $40.70 $42.72 $42.72 1,118,513
2018-06-18 $43.39 $43.39 $40.21 $41.23 $41.23 1,280,028
2018-06-15 $44.41 $44.61 $43.62 $44.25 $44.25 635,578
2018-06-14 $47.70 $48.03 $43.86 $44.01 $44.01 635,116
2018-06-13 $48.31 $48.72 $46.85 $47.65 $47.65 500,947
2018-06-12 $49.27 $49.62 $48.27 $48.55 $48.55 259,597
2018-06-11 $49.75 $49.77 $48.47 $49.31 $49.31 516,286
2018-06-08 $50.28 $51.19 $48.10 $49.74 $49.74 537,423
2018-06-07 $48.74 $49.06 $46.88 $48.14 $48.14 609,679
2018-06-06 $49.89 $50.29 $48.77 $48.91 $48.91 326,796
2018-06-05 $48.33 $50.90 $48.33 $49.73 $49.73 702,868
2018-06-04 $48.02 $49.07 $47.68 $48.19 $48.19 567,303
2018-06-01 $47.73 $48.45 $46.50 $47.65 $47.65 540,838
2018-05-31 $49.18 $50.22 $47.11 $47.70 $47.70 949,361
2018-05-30 $48.80 $49.60 $48.41 $49.00 $49.00 529,902
2018-05-29 $51.00 $51.95 $47.57 $48.87 $48.87 801,660
2018-05-25 $52.36 $52.81 $51.62 $52.42 $52.42 240,691
2018-05-24 $52.68 $53.30 $51.95 $52.41 $52.41 491,785
2018-05-23 $53.12 $53.12 $51.96 $52.79 $52.79 346,405
2018-05-22 $54.17 $55.59 $53.26 $53.40 $53.40 423,161
2018-05-21 $54.29 $54.53 $53.56 $53.75 $53.75 304,287
2018-05-18 $53.93 $54.64 $53.40 $54.09 $54.09 328,405
2018-05-17 $54.12 $54.55 $53.31 $54.20 $54.20 530,032
2018-05-16 $54.63 $55.86 $52.45 $54.00 $54.00 539,556
2018-05-15 $51.19 $54.93 $51.07 $53.63 $53.63 983,419
2018-05-14 $52.00 $53.12 $49.85 $52.50 $52.50 734,930
2018-05-11 $54.56 $55.15 $52.15 $52.41 $52.41 568,547
2018-05-10 $51.69 $54.87 $51.23 $54.65 $54.65 1,083,350
2018-05-09 $47.23 $51.75 $47.08 $50.48 $50.48 1,004,931
2018-05-08 $50.24 $51.17 $46.25 $47.08 $47.08 1,464,171
2018-05-07 $52.24 $53.56 $50.33 $50.51 $50.51 479,347
2018-05-04 $54.05 $54.44 $51.79 $52.51 $52.51 823,332
2018-05-03 $55.00 $55.14 $50.52 $51.21 $51.21 656,747
2018-05-02 $57.10 $57.10 $55.03 $55.25 $55.25 444,893
2018-05-01 $57.25 $57.81 $56.84 $57.03 $57.03 332,220
2018-04-30 $55.46 $57.52 $55.46 $57.04 $57.04 416,110
2018-04-27 $54.55 $55.59 $54.08 $54.69 $54.69 371,916
2018-04-26 $56.39 $56.39 $53.39 $54.26 $54.26 440,482
2018-04-25 $56.72 $56.85 $55.59 $56.38 $56.38 171,671
2018-04-24 $56.54 $58.20 $56.42 $57.16 $57.16 201,117
2018-04-23 $56.58 $57.50 $56.10 $56.34 $56.34 199,064
2018-04-20 $56.74 $57.40 $55.91 $56.48 $56.48 252,338
2018-04-19 $57.83 $59.18 $54.67 $57.32 $57.32 679,736
2018-04-18 $59.36 $59.72 $57.78 $57.80 $57.80 584,847
2018-04-17 $57.36 $59.11 $57.27 $59.06 $59.06 224,752
2018-04-16 $58.74 $58.82 $57.03 $57.36 $57.36 165,239
2018-04-13 $59.00 $59.63 $58.32 $58.82 $58.82 76,445
2018-04-12 $58.24 $59.14 $57.10 $58.97 $58.97 313,900
2018-04-11 $58.77 $60.09 $57.97 $58.25 $58.25 207,496
2018-04-10 $59.46 $59.86 $58.24 $59.24 $59.24 279,931
2018-04-09 $59.95 $60.06 $58.83 $59.27 $59.27 168,328
2018-04-06 $59.44 $59.98 $59.15 $59.60 $59.60 84,237
2018-04-05 $59.50 $60.52 $58.99 $60.03 $60.03 199,256
2018-04-04 $58.37 $59.67 $56.70 $59.02 $59.02 219,582
2018-04-03 $59.00 $59.43 $58.73 $59.01 $59.01 108,759
2018-04-02 $59.60 $59.60 $58.38 $58.87 $58.87 179,048
2018-03-29 $60.17 $60.17 $59.03 $59.60 $59.60 241,888
2018-03-28 $60.38 $60.84 $58.78 $59.88 $59.88 169,721
2018-03-27 $61.75 $62.20 $60.14 $60.53 $60.53 139,632
2018-03-26 $61.49 $62.15 $61.08 $61.50 $61.50 261,428
2018-03-23 $61.66 $61.71 $60.58 $61.01 $61.01 114,467
2018-03-22 $61.14 $62.13 $61.14 $61.30 $61.30 180,774
2018-03-21 $61.79 $63.12 $61.34 $61.75 $61.75 160,140
2018-03-20 $61.91 $62.13 $61.46 $61.64 $61.64 288,464
2018-03-19 $63.31 $63.52 $60.53 $61.91 $61.91 177,929
2018-03-16 $64.15 $64.59 $63.22 $63.82 $63.82 118,582
2018-03-15 $64.84 $65.60 $63.30 $64.39 $64.39 177,060
2018-03-14 $64.89 $65.70 $64.28 $65.10 $65.10 814,814
2018-03-13 $65.62 $65.88 $63.92 $65.07 $65.07 349,381
2018-03-12 $63.44 $64.78 $62.66 $63.48 $63.48 190,916
2018-03-09 $62.81 $64.89 $62.81 $63.51 $63.51 316,141
2018-03-08 $61.46 $62.85 $60.95 $61.90 $61.90 178,148
2018-03-07 $61.67 $61.96 $60.66 $61.60 $61.60 122,119
2018-03-06 $61.41 $62.86 $61.30 $61.77 $61.77 103,069
2018-03-05 $60.47 $61.61 $60.08 $61.40 $61.40 159,466
2018-03-02 $61.00 $61.00 $60.09 $60.64 $60.64 214,114
2018-03-01 $63.47 $63.81 $61.27 $61.76 $61.76 209,306
2018-02-28 $62.69 $64.16 $62.53 $63.33 $63.33 238,239
2018-02-27 $64.99 $65.10 $62.53 $62.67 $62.67 224,163
2018-02-26 $63.75 $65.33 $62.82 $64.99 $64.99 309,252
2018-02-23 $65.21 $65.77 $63.51 $63.93 $63.93 163,564
2018-02-22 $65.52 $66.02 $64.81 $64.90 $64.90 144,042
2018-02-21 $64.39 $66.19 $64.12 $65.11 $65.11 368,557
2018-02-20 $64.00 $65.53 $63.54 $64.37 $64.37 391,646
2018-02-16 $63.07 $64.96 $62.42 $63.93 $63.93 552,084
2018-02-15 $61.13 $62.87 $61.13 $62.28 $62.28 676,538
2018-02-14 $59.85 $61.41 $59.76 $61.05 $61.05 353,438
2018-02-13 $60.86 $60.94 $60.00 $60.09 $60.09 128,539
2018-02-12 $59.65 $61.96 $58.71 $60.99 $60.99 272,391
2018-02-09 $61.43 $61.61 $57.18 $59.00 $59.00 534,834
2018-02-08 $64.06 $64.29 $60.70 $61.14 $61.14 273,851
2018-02-07 $65.67 $67.38 $63.07 $63.80 $63.80 155,281
2018-02-06 $59.16 $67.13 $58.49 $65.49 $65.49 501,638
2018-02-05 $62.06 $63.36 $61.56 $62.26 $62.26 458,961
2018-02-02 $69.43 $69.48 $64.22 $64.85 $64.85 345,520
2018-02-01 $70.40 $70.96 $69.44 $69.51 $69.51 162,126
2018-01-31 $69.18 $70.93 $68.43 $70.50 $70.50 183,820
2018-01-30 $69.13 $69.13 $68.01 $68.67 $68.67 195,481
2018-01-29 $70.47 $70.47 $68.26 $69.49 $69.49 153,936
2018-01-26 $70.20 $70.50 $69.82 $70.45 $70.45 128,886
2018-01-25 $70.00 $70.57 $69.42 $69.95 $69.95 259,982
2018-01-24 $69.51 $70.31 $68.90 $69.61 $69.61 223,472
2018-01-23 $70.22 $70.27 $68.81 $68.90 $68.90 159,772
2018-01-22 $69.82 $70.28 $69.57 $70.06 $70.06 215,753
2018-01-19 $71.38 $71.99 $69.64 $69.94 $69.94 187,594
2018-01-18 $71.65 $72.98 $70.86 $71.18 $71.18 201,612
2018-01-17 $71.24 $72.50 $70.91 $71.65 $71.65 314,669
2018-01-16 $70.48 $72.39 $70.48 $70.91 $70.91 386,741
2018-01-12 $70.00 $72.03 $70.00 $70.49 $70.49 316,096
2018-01-11 $69.91 $70.53 $69.62 $70.04 $70.04 222,192
2018-01-10 $69.60 $70.36 $68.75 $69.88 $69.88 240,763
2018-01-09 $70.42 $70.48 $69.82 $70.00 $70.00 205,321
2018-01-08 $68.87 $70.01 $67.89 $69.84 $69.84 144,824
2018-01-05 $69.20 $69.85 $68.16 $69.29 $69.29 125,215
2018-01-04 $69.80 $69.80 $68.33 $68.89 $68.89 130,202
2018-01-03 $69.45 $69.90 $68.45 $69.90 $69.90 161,117
2018-01-02 $68.71 $69.74 $68.30 $69.16 $69.16 322,353
2017-12-29 $66.86 $67.64 $66.07 $67.28 $67.28 109,562
2017-12-28 $67.30 $67.47 $66.60 $67.02 $67.02 299,166
2017-12-27 $67.30 $67.48 $67.10 $67.36 $67.36 202,533
2017-12-26 $67.73 $67.73 $66.51 $67.32 $67.32 297,842
2017-12-22 $67.64 $68.00 $66.92 $67.43 $67.43 201,888
2017-12-21 $66.31 $67.61 $65.99 $67.35 $67.35 394,188
2017-12-20 $65.55 $66.35 $65.33 $66.22 $66.22 246,405
2017-12-19 $63.91 $66.61 $63.88 $65.09 $65.09 289,784
2017-12-18 $64.15 $64.99 $62.66 $63.69 $63.69 497,991
2017-12-15 $62.63 $64.34 $62.47 $63.50 $63.50 243,395
2017-12-14 $64.38 $65.23 $63.09 $63.49 $63.49 201,532
2017-12-13 $64.11 $64.91 $63.08 $63.93 $63.93 202,080
2017-12-12 $65.10 $65.85 $64.23 $64.47 $64.47 253,714
2017-12-11 $65.00 $65.84 $64.09 $65.26 $65.26 517,770
2017-12-08 $64.07 $66.10 $63.60 $64.91 $64.91 288,999
2017-12-07 $63.48 $64.20 $62.96 $63.65 $63.65 729,024
2017-12-06 $62.14 $63.74 $61.22 $63.43 $63.43 314,310
2017-12-05 $62.08 $62.70 $61.92 $62.09 $62.09 164,521
2017-12-04 $63.77 $63.91 $61.72 $62.20 $62.20 164,835
2017-12-01 $64.17 $64.75 $63.14 $63.77 $63.77 163,221
2017-11-30 $63.55 $64.57 $63.38 $63.72 $63.72 1,146,982
2017-11-29 $64.61 $64.89 $63.35 $63.94 $63.94 136,179
2017-11-28 $65.58 $65.95 $64.46 $64.84 $64.84 107,885
2017-11-27 $67.52 $67.63 $65.19 $65.44 $65.44 110,639
2017-11-24 $67.75 $68.60 $66.76 $67.32 $67.32 229,686
2017-11-22 $65.00 $67.87 $64.52 $67.40 $67.40 220,003
2017-11-21 $64.33 $64.92 $63.57 $64.64 $64.64 153,121
2017-11-20 $64.58 $64.58 $62.59 $63.61 $63.61 112,604
2017-11-17 $64.72 $64.98 $63.51 $64.84 $64.84 122,613
2017-11-16 $63.28 $65.21 $62.10 $64.72 $64.72 252,356
2017-11-15 $59.82 $62.88 $58.58 $62.51 $62.51 376,541
2017-11-14 $62.89 $62.91 $58.43 $60.02 $60.02 378,985
2017-11-13 $64.07 $64.10 $62.32 $62.42 $62.42 191,139
2017-11-10 $66.32 $67.34 $63.41 $63.82 $63.82 100,760
2017-11-09 $66.29 $67.21 $66.00 $66.83 $66.83 228,533
2017-11-08 $66.53 $67.23 $64.74 $65.80 $65.80 203,185
2017-11-07 $67.35 $68.04 $65.99 $66.06 $66.06 141,704
2017-11-06 $67.41 $68.10 $66.05 $67.50 $67.50 73,302
2017-11-03 $68.54 $69.31 $66.08 $67.03 $67.03 150,364
2017-11-02 $68.53 $69.44 $68.25 $68.92 $68.92 222,067
2017-11-01 $68.23 $68.78 $67.63 $68.26 $68.26 339,260
2017-10-31 $66.20 $68.65 $66.04 $67.83 $67.83 214,971
2017-10-30 $67.04 $67.04 $65.96 $66.45 $66.45 140,295
2017-10-27 $68.64 $68.99 $67.28 $67.45 $67.45 196,208
2017-10-26 $69.71 $69.99 $68.02 $68.46 $68.46 241,109
2017-10-25 $71.00 $71.05 $67.74 $69.09 $69.09 507,382
2017-10-24 $70.11 $71.39 $69.41 $71.11 $71.11 504,781
2017-10-23 $67.19 $70.27 $67.19 $69.89 $69.89 630,935
2017-10-20 $64.29 $66.70 $64.29 $66.60 $66.60 297,281
2017-10-19 $63.17 $64.71 $61.46 $64.38 $64.38 206,149
2017-10-18 $64.22 $64.50 $62.57 $63.69 $63.69 292,164
2017-10-17 $66.43 $66.43 $64.00 $64.14 $64.14 254,756
2017-10-16 $67.50 $67.71 $66.60 $66.82 $66.82 120,997
2017-10-13 $68.00 $68.17 $67.50 $67.74 $67.74 245,316
2017-10-12 $67.50 $68.24 $67.01 $67.92 $67.92 160,023
2017-10-11 $67.27 $68.57 $66.88 $67.46 $67.46 109,839
2017-10-10 $67.66 $67.97 $66.88 $67.16 $67.16 226,931
2017-10-09 $67.64 $67.94 $67.00 $67.35 $67.35 168,154
2017-10-06 $66.86 $67.80 $66.01 $67.29 $67.29 243,658
2017-10-05 $66.03 $68.00 $65.83 $67.19 $67.19 203,619
2017-10-04 $66.07 $66.51 $64.65 $65.89 $65.89 209,969
2017-10-03 $65.97 $67.32 $65.65 $66.05 $66.05 289,549
2017-10-02 $65.25 $66.87 $64.75 $65.81 $65.81 188,761
2017-09-29 $62.01 $65.30 $61.90 $65.10 $65.10 389,920
2017-09-28 $61.42 $62.48 $61.02 $62.00 $62.00 201,095
2017-09-27 $61.58 $62.17 $60.65 $61.54 $61.54 166,115
2017-09-26 $61.74 $62.17 $60.75 $61.20 $61.20 119,222
2017-09-25 $62.25 $62.30 $61.14 $61.47 $61.47 267,668
2017-09-22 $61.06 $62.46 $61.06 $62.36 $62.36 145,067
2017-09-21 $60.20 $61.62 $60.20 $61.48 $61.48 230,462
2017-09-20 $60.83 $61.02 $60.00 $60.36 $60.36 120,294
2017-09-19 $60.83 $61.35 $60.36 $60.51 $60.51 73,011
2017-09-18 $60.82 $61.16 $59.26 $60.93 $60.93 72,436
2017-09-15 $60.63 $61.02 $60.00 $60.73 $60.73 108,747
2017-09-14 $60.55 $61.21 $60.02 $61.01 $61.01 50,295
2017-09-13 $61.44 $62.09 $60.42 $60.65 $60.65 157,701
2017-09-12 $61.93 $62.49 $60.81 $61.40 $61.40 121,353
2017-09-11 $62.18 $62.77 $61.62 $61.95 $61.95 199,973
2017-09-08 $62.54 $62.54 $60.61 $61.90 $61.90 100,543
2017-09-07 $62.11 $62.82 $61.95 $62.47 $62.47 162,155
2017-09-06 $62.86 $62.95 $61.66 $62.01 $62.01 196,064
2017-09-05 $62.14 $63.00 $61.48 $62.70 $62.70 130,790
2017-09-01 $61.26 $62.48 $60.21 $61.95 $61.95 100,328
2017-08-31 $61.43 $62.00 $60.76 $61.01 $61.01 224,685
2017-08-30 $61.85 $62.25 $61.11 $61.36 $61.36 144,575
2017-08-29 $62.95 $62.95 $61.55 $61.85 $61.85 144,815
2017-08-28 $62.61 $63.02 $61.24 $62.61 $62.61 244,232
2017-08-25 $63.07 $63.34 $61.89 $62.06 $62.06 180,683
2017-08-24 $59.60 $62.99 $59.60 $62.81 $62.81 356,331
2017-08-23 $58.49 $60.24 $58.24 $59.49 $59.49 352,322
2017-08-22 $58.51 $59.54 $57.81 $58.74 $58.74 291,036
2017-08-21 $59.80 $60.58 $57.79 $58.20 $58.20 141,623
2017-08-18 $59.90 $61.07 $59.77 $59.90 $59.90 301,112
2017-08-17 $62.17 $62.17 $60.21 $60.21 $60.21 304,286
2017-08-16 $62.26 $62.87 $62.04 $62.34 $62.34 267,951
2017-08-15 $61.00 $62.31 $60.31 $61.98 $61.98 328,273
2017-08-14 $57.06 $61.27 $57.06 $61.12 $61.12 1,054,638
2017-08-11 $52.79 $56.91 $50.88 $55.01 $55.01 399,962
2017-08-10 $52.88 $53.40 $52.54 $53.40 $53.40 154,869
2017-08-09 $54.22 $54.76 $52.32 $52.87 $52.87 200,887
2017-08-08 $55.72 $56.18 $54.19 $54.41 $54.41 187,452
2017-08-07 $56.37 $56.74 $55.83 $56.04 $56.04 96,090
2017-08-04 $56.08 $56.88 $56.08 $56.64 $56.64 234,810
2017-08-03 $55.61 $56.35 $55.61 $56.07 $56.07 171,611
2017-08-02 $55.38 $55.98 $55.29 $55.90 $55.90 206,962
2017-08-01 $54.55 $56.19 $54.42 $55.33 $55.33 195,147
2017-07-31 $54.57 $55.36 $53.79 $54.35 $54.35 180,713
2017-07-28 $54.04 $54.99 $53.63 $54.55 $54.55 192,645
2017-07-27 $54.27 $54.53 $53.53 $54.03 $54.03 160,655
2017-07-26 $54.71 $55.53 $53.88 $54.26 $54.26 167,978
2017-07-25 $55.54 $55.54 $54.36 $54.70 $54.70 474,357
2017-07-24 $55.87 $56.15 $54.96 $55.34 $55.34 318,191
2017-07-21 $54.65 $56.44 $54.55 $55.87 $55.87 381,602
2017-07-20 $52.89 $54.84 $52.71 $54.53 $54.53 374,708
2017-07-19 $52.75 $53.00 $52.15 $52.90 $52.90 444,943
2017-07-18 $52.99 $53.02 $51.51 $52.68 $52.68 478,600
2017-07-17 $54.53 $54.54 $52.76 $53.00 $53.00 357,852
2017-07-14 $54.80 $55.80 $54.06 $54.78 $54.78 191,120
2017-07-13 $56.08 $56.71 $53.70 $54.80 $54.80 673,960
2017-07-12 $57.51 $57.74 $56.10 $56.44 $56.44 169,953
2017-07-11 $56.83 $57.20 $56.53 $56.79 $56.79 273,314
2017-07-10 $58.93 $59.11 $56.91 $57.10 $57.10 234,434
2017-07-07 $59.04 $59.40 $58.61 $58.93 $58.93 146,747
2017-07-06 $58.35 $59.33 $58.35 $58.89 $58.89 208,815
2017-07-05 $58.41 $59.29 $58.40 $58.50 $58.50 138,512
2017-07-03 $58.71 $59.82 $58.39 $58.66 $58.66 80,595
2017-06-30 $58.62 $59.64 $58.62 $58.85 $58.85 150,460
2017-06-29 $59.17 $59.26 $58.26 $58.63 $58.63 120,909
2017-06-28 $58.71 $59.69 $58.13 $59.16 $59.16 200,599
2017-06-27 $59.12 $60.23 $58.01 $58.53 $58.53 282,035
2017-06-26 $58.94 $59.76 $58.21 $59.16 $59.16 164,337
2017-06-23 $59.84 $60.38 $58.32 $58.85 $58.85 168,962
2017-06-22 $58.60 $60.14 $58.60 $59.99 $59.99 388,812
2017-06-21 $58.35 $59.69 $55.58 $58.47 $58.47 2,018,662
2017-06-20 $64.98 $65.49 $63.69 $63.80 $63.80 261,684
2017-06-19 $62.92 $65.51 $62.92 $64.95 $64.95 524,632
2017-06-16 $62.20 $62.86 $60.80 $62.75 $62.75 167,184
2017-06-15 $62.15 $62.64 $61.51 $61.95 $61.95 256,578
2017-06-14 $62.63 $63.69 $61.91 $62.96 $62.96 164,057
2017-06-13 $62.04 $62.59 $61.32 $62.46 $62.46 270,993
2017-06-12 $63.99 $63.99 $61.71 $62.15 $62.15 326,949
2017-06-09 $63.11 $64.18 $62.65 $63.99 $63.99 278,956
2017-06-08 $62.76 $64.00 $62.04 $63.31 $63.31 335,804
2017-06-07 $62.71 $63.75 $62.50 $62.70 $62.70 694,735
2017-06-06 $64.09 $64.96 $62.50 $62.83 $62.83 339,817
2017-06-05 $64.46 $64.71 $63.50 $63.86 $63.86 157,350
2017-06-02 $64.91 $65.21 $63.65 $64.27 $64.27 266,488
2017-06-01 $62.71 $65.19 $62.01 $64.42 $64.42 268,961
2017-05-31 $62.55 $63.14 $62.42 $62.52 $62.52 312,809
2017-05-30 $63.49 $64.26 $62.55 $62.76 $62.76 238,255
2017-05-26 $62.70 $63.86 $62.24 $63.01 $63.01 216,404
2017-05-25 $60.64 $63.24 $60.64 $62.52 $62.52 380,868
2017-05-24 $59.24 $60.65 $59.09 $60.44 $60.44 198,572
2017-05-23 $59.35 $59.96 $59.03 $59.18 $59.18 185,518
2017-05-22 $59.74 $59.98 $58.70 $59.43 $59.43 127,081
2017-05-19 $57.22 $59.95 $57.22 $59.56 $59.56 236,138
2017-05-18 $58.56 $58.59 $55.91 $57.07 $57.07 403,259
2017-05-17 $59.42 $60.00 $58.67 $59.28 $59.28 258,124
2017-05-16 $59.00 $60.07 $58.72 $59.46 $59.46 232,886
2017-05-15 $60.14 $60.41 $58.66 $58.85 $58.85 224,497
2017-05-12 $59.37 $60.67 $58.58 $59.83 $59.83 272,795
2017-05-11 $58.78 $59.50 $58.06 $59.14 $59.14 166,130
2017-05-10 $57.91 $58.88 $57.60 $58.75 $58.75 288,163
2017-05-09 $58.21 $58.21 $57.14 $57.46 $57.46 365,865
2017-05-08 $58.15 $58.53 $57.59 $58.07 $58.07 350,123
2017-05-05 $57.90 $58.15 $57.42 $58.03 $58.03 244,988
2017-05-04 $57.91 $58.25 $57.21 $57.98 $57.98 300,133
2017-05-03 $56.71 $58.23 $56.65 $58.08 $58.08 192,779
2017-05-02 $55.07 $57.10 $54.39 $57.08 $57.08 354,570
2017-05-01 $54.66 $55.06 $54.23 $54.69 $54.69 91,731
2017-04-28 $54.80 $55.07 $54.38 $54.54 $54.54 262,527
2017-04-27 $56.17 $56.17 $53.54 $54.99 $54.99 328,649
2017-04-26 $57.74 $57.96 $56.13 $56.24 $56.24 227,442
2017-04-25 $59.00 $59.05 $57.52 $57.74 $57.74 176,892
2017-04-24 $58.01 $58.95 $57.96 $58.86 $58.86 127,168
2017-04-21 $57.28 $57.99 $57.16 $57.78 $57.78 112,497
2017-04-20 $56.90 $57.76 $56.55 $57.73 $57.73 123,455
2017-04-19 $58.20 $58.20 $56.44 $56.78 $56.78 242,865
2017-04-18 $58.79 $59.32 $57.87 $58.11 $58.11 152,785
2017-04-17 $58.86 $59.29 $58.75 $58.95 $58.95 176,596
2017-04-13 $58.58 $59.39 $58.02 $58.27 $58.27 140,747
2017-04-12 $58.47 $58.48 $57.53 $58.25 $58.25 536,963
2017-04-11 $60.15 $60.36 $58.36 $58.73 $58.73 654,825
2017-04-10 $56.31 $59.18 $55.97 $59.18 $59.18 531,283
2017-04-07 $56.61 $56.66 $55.79 $56.02 $56.02 341,384
2017-04-06 $54.84 $56.97 $54.57 $56.54 $56.54 346,506
2017-04-05 $55.00 $55.09 $53.88 $54.87 $54.87 321,240
2017-04-04 $53.45 $54.99 $53.45 $54.79 $54.79 141,778
2017-04-03 $54.08 $54.22 $53.01 $53.45 $53.45 745,087
2017-03-31 $54.94 $55.57 $54.01 $54.22 $54.22 286,979
2017-03-30 $54.43 $55.17 $53.52 $55.00 $55.00 237,287
2017-03-29 $53.22 $54.79 $53.04 $54.20 $54.20 338,725
2017-03-28 $51.99 $53.36 $51.87 $52.99 $52.99 255,244
2017-03-27 $52.54 $52.68 $51.73 $52.08 $52.08 377,006
2017-03-24 $50.39 $52.38 $50.39 $52.34 $52.34 153,484
2017-03-23 $49.48 $50.18 $49.07 $50.12 $50.12 259,090
2017-03-22 $49.36 $49.79 $49.05 $49.69 $49.69 247,822
2017-03-21 $50.43 $51.33 $49.07 $49.32 $49.32 217,212
2017-03-20 $48.99 $50.23 $48.76 $50.22 $50.22 161,515
2017-03-17 $49.12 $49.50 $48.54 $48.71 $48.71 295,630
2017-03-16 $47.90 $49.24 $47.83 $49.08 $49.08 343,656
2017-03-15 $46.87 $48.00 $46.86 $47.89 $47.89 214,626
2017-03-14 $46.88 $47.11 $46.70 $46.99 $46.99 222,348
2017-03-13 $46.35 $46.86 $46.33 $46.70 $46.70 149,188
2017-03-10 $46.81 $46.99 $45.92 $46.28 $46.28 305,939
2017-03-09 $47.18 $47.18 $46.28 $46.75 $46.75 160,325
2017-03-08 $47.37 $47.39 $46.87 $47.00 $47.00 272,451
2017-03-07 $47.11 $47.59 $46.95 $47.07 $47.07 132,880
2017-03-06 $46.88 $47.34 $46.16 $47.12 $47.12 246,795
2017-03-03 $45.96 $47.00 $45.92 $46.99 $46.99 203,572
2017-03-02 $46.53 $47.18 $45.94 $46.14 $46.14 116,245
2017-03-01 $46.16 $46.97 $46.11 $46.83 $46.83 302,159
2017-02-28 $45.50 $46.29 $45.33 $45.77 $45.77 227,961
2017-02-27 $45.45 $46.06 $45.24 $45.73 $45.73 179,795
2017-02-24 $46.10 $46.24 $45.52 $45.88 $45.88 178,223
2017-02-23 $47.52 $47.95 $45.75 $46.21 $46.21 206,069
2017-02-22 $48.30 $48.68 $47.22 $47.34 $47.34 439,109
2017-02-21 $47.98 $48.52 $47.74 $48.32 $48.32 431,192
2017-02-17 $46.44 $47.24 $46.25 $47.05 $47.05 402,429
2017-02-16 $47.18 $47.33 $46.23 $46.37 $46.37 162,083
2017-02-15 $46.92 $47.48 $46.54 $47.09 $47.09 444,156
2017-02-14 $46.73 $47.21 $46.48 $47.16 $47.16 288,947
2017-02-13 $47.31 $47.77 $46.53 $46.70 $46.70 172,996
2017-02-10 $46.02 $46.82 $45.81 $46.50 $46.50 219,732
2017-02-09 $45.54 $46.33 $45.39 $45.85 $45.85 451,369
2017-02-08 $47.13 $47.29 $45.75 $45.77 $45.77 357,273
2017-02-07 $48.00 $48.39 $47.18 $47.18 $47.18 571,752
2017-02-06 $47.91 $48.50 $47.22 $47.79 $47.79 763,124
2017-02-03 $49.24 $50.22 $46.76 $48.16 $48.16 793,552
2017-02-02 $47.71 $49.49 $47.61 $49.07 $49.07 753,617
2017-02-01 $46.73 $48.00 $46.52 $47.54 $47.54 429,706
2017-01-31 $45.26 $46.58 $45.19 $46.44 $46.44 571,250
2017-01-30 $45.42 $45.65 $45.10 $45.58 $45.58 566,898
2017-01-27 $45.28 $45.53 $45.03 $45.42 $45.42 301,519
2017-01-26 $44.70 $45.95 $44.51 $45.09 $45.09 875,393
2017-01-25 $44.81 $45.04 $44.41 $44.71 $44.71 155,105
2017-01-24 $44.75 $45.28 $44.45 $44.80 $44.80 938,728
2017-01-23 $44.16 $45.11 $43.75 $44.59 $44.59 612,308
2017-01-20 $42.55 $43.81 $42.42 $43.74 $43.74 281,014
2017-01-19 $43.22 $43.32 $42.03 $42.32 $42.32 408,293
2017-01-18 $42.26 $43.60 $42.17 $43.22 $43.22 811,081
2017-01-17 $41.19 $42.42 $40.65 $42.18 $42.18 541,031
2017-01-13 $40.06 $41.20 $39.94 $40.97 $40.97 281,815
2017-01-12 $40.50 $40.65 $39.31 $39.90 $39.90 466,433
2017-01-11 $39.98 $40.81 $39.68 $40.45 $40.45 838,869
2017-01-10 $37.46 $39.91 $37.46 $39.66 $39.66 911,306
2017-01-09 $37.15 $37.50 $36.94 $37.30 $37.30 495,013
2017-01-06 $36.20 $37.14 $36.20 $37.00 $37.00 429,689
2017-01-05 $36.54 $36.76 $35.52 $36.34 $36.34 371,491
2017-01-04 $36.19 $36.56 $36.05 $36.22 $36.22 232,117
2017-01-03 $37.00 $37.23 $35.71 $36.00 $36.00 347,296
2016-12-30 $34.21 $34.94 $34.21 $34.81 $34.81 58,656
2016-12-29 $33.08 $34.40 $33.08 $34.23 $34.23 127,180
2016-12-28 $32.83 $33.46 $32.83 $33.05 $33.05 275,244
2016-12-27 $33.03 $33.03 $31.52 $32.72 $32.72 235,611
2016-12-23 $33.78 $33.97 $33.02 $33.46 $33.46 229,515
2016-12-22 $33.79 $34.09 $33.31 $33.61 $33.61 138,645
2016-12-21 $33.33 $34.21 $33.25 $33.99 $33.99 409,892
2016-12-20 $34.13 $34.63 $32.79 $33.15 $33.15 465,791
2016-12-19 $34.68 $35.16 $34.21 $34.34 $34.34 222,185
2016-12-16 $34.80 $34.89 $34.52 $34.68 $34.68 160,152
2016-12-15 $34.40 $34.97 $34.25 $34.96 $34.96 309,548
2016-12-14 $35.32 $35.70 $34.56 $34.57 $34.57 257,777
2016-12-13 $34.84 $35.43 $34.66 $35.25 $35.25 188,372
2016-12-12 $35.29 $35.51 $34.68 $34.96 $34.96 308,957
2016-12-09 $35.57 $35.93 $35.43 $35.44 $35.44 140,569
2016-12-08 $35.87 $36.02 $35.28 $35.54 $35.54 122,132
2016-12-07 $35.60 $35.79 $35.28 $35.70 $35.70 271,509
2016-12-06 $35.10 $35.94 $34.67 $35.40 $35.40 184,734
2016-12-05 $35.00 $35.32 $34.76 $35.01 $35.01 247,179
2016-12-02 $34.30 $35.10 $34.30 $34.98 $34.98 191,166
2016-12-01 $34.90 $35.36 $34.10 $34.35 $34.35 301,581
2016-11-30 $35.04 $35.90 $34.43 $34.93 $34.93 875,651
2016-11-29 $36.31 $36.31 $34.51 $35.05 $35.05 530,363
2016-11-28 $36.45 $36.99 $36.29 $36.61 $36.61 147,011
2016-11-25 $36.40 $36.43 $36.08 $36.26 $36.26 259,229
2016-11-23 $36.38 $37.11 $36.31 $36.61 $36.61 288,186
2016-11-22 $35.49 $36.98 $35.49 $36.69 $36.69 438,039
2016-11-21 $33.47 $35.39 $33.40 $35.16 $35.16 195,772
2016-11-18 $33.71 $34.01 $33.30 $33.38 $33.38 294,149
2016-11-17 $33.29 $33.99 $33.16 $33.91 $33.91 339,638
2016-11-16 $32.88 $33.47 $32.74 $33.40 $33.40 273,455
2016-11-15 $31.93 $33.34 $31.84 $32.94 $32.94 241,264
2016-11-14 $31.90 $31.90 $30.60 $31.52 $31.52 464,142
2016-11-11 $32.21 $32.31 $31.40 $32.17 $32.17 729,832
2016-11-10 $34.73 $34.77 $33.19 $33.23 $33.23 1,194,498
2016-11-09 $34.20 $35.15 $33.36 $35.10 $35.10 513,366
2016-11-08 $34.41 $34.88 $34.19 $34.84 $34.84 426,104
2016-11-07 $33.30 $34.51 $33.30 $34.46 $34.46 663,342
2016-11-04 $33.40 $33.54 $33.19 $33.54 $33.54 133,308
2016-11-03 $33.21 $33.80 $33.21 $33.51 $33.51 216,331
2016-11-02 $33.73 $33.89 $32.92 $33.21 $33.21 275,164
2016-11-01 $34.29 $34.35 $33.67 $33.95 $33.95 394,812
2016-10-31 $34.02 $34.31 $33.85 $34.07 $34.07 405,480
2016-10-28 $34.01 $34.34 $33.38 $34.20 $34.20 689,471
2016-10-27 $33.89 $34.07 $33.50 $33.88 $33.88 401,442
2016-10-26 $34.20 $34.37 $33.61 $33.72 $33.72 377,716
2016-10-25 $34.87 $34.87 $34.47 $34.50 $34.50 366,165
2016-10-24 $35.06 $35.51 $34.64 $34.78 $34.78 286,702
2016-10-21 $33.99 $34.86 $33.41 $34.70 $34.70 340,692
2016-10-20 $34.52 $34.54 $33.86 $34.23 $34.23 186,073
2016-10-19 $33.31 $34.70 $33.24 $34.25 $34.25 1,240,848
2016-10-18 $33.09 $33.09 $32.75 $32.91 $32.91 266,281
2016-10-17 $32.42 $32.91 $32.36 $32.81 $32.81 388,252
2016-10-14 $32.38 $32.65 $32.37 $32.37 $32.37 210,990
2016-10-13 $32.23 $32.35 $31.96 $32.32 $32.32 199,973
2016-10-12 $32.42 $32.47 $32.12 $32.27 $32.27 162,067
2016-10-11 $32.27 $32.65 $31.70 $32.38 $32.38 260,125
2016-10-10 $32.25 $32.63 $31.89 $32.29 $32.29 161,924
2016-10-07 $31.58 $32.30 $31.31 $32.15 $32.15 266,341
2016-10-06 $31.85 $31.98 $31.34 $31.71 $31.71 122,582
2016-10-05 $31.96 $32.62 $31.46 $31.91 $31.91 301,669
2016-10-04 $32.24 $32.29 $31.64 $31.68 $31.68 328,711
2016-10-03 $32.30 $32.50 $32.01 $32.29 $32.29 383,654
2016-09-30 $32.45 $32.98 $31.87 $32.40 $32.40 154,393
2016-09-29 $30.60 $32.40 $30.60 $32.31 $32.31 416,551
2016-09-28 $30.45 $30.99 $30.36 $30.59 $30.59 100,212
2016-09-27 $31.19 $31.32 $30.07 $30.33 $30.33 146,480
2016-09-26 $31.84 $31.95 $31.18 $31.21 $31.21 105,852
2016-09-23 $32.10 $32.10 $31.65 $32.06 $32.06 70,451
2016-09-22 $31.19 $32.50 $31.09 $32.31 $32.31 374,197
2016-09-21 $30.89 $31.00 $30.17 $30.99 $30.99 219,864
2016-09-20 $30.79 $31.06 $30.32 $30.80 $30.80 110,774
2016-09-19 $30.59 $31.63 $30.46 $30.87 $30.87 295,344
2016-09-16 $29.60 $30.28 $29.05 $30.19 $30.19 266,561
2016-09-15 $28.12 $29.46 $27.96 $29.46 $29.46 309,759
2016-09-14 $27.78 $28.43 $27.34 $28.00 $28.00 189,268
2016-09-13 $27.34 $27.99 $27.24 $27.70 $27.70 338,386
2016-09-12 $27.22 $27.59 $26.75 $27.49 $27.49 65,244
2016-09-09 $27.58 $27.97 $27.18 $27.26 $27.26 134,095
2016-09-08 $27.50 $28.00 $27.50 $27.98 $27.98 199,758
2016-09-07 $27.61 $28.33 $27.31 $27.72 $27.72 197,909
2016-09-06 $26.11 $27.86 $26.08 $27.76 $27.76 215,840
2016-09-02 $26.03 $26.27 $25.75 $25.99 $25.99 72,542
2016-09-01 $25.18 $25.99 $24.95 $25.90 $25.90 135,110
2016-08-31 $25.19 $25.56 $24.88 $25.06 $25.06 110,228
2016-08-30 $25.71 $25.71 $25.13 $25.37 $25.37 77,467
2016-08-29 $25.76 $25.85 $25.32 $25.37 $25.37 80,341
2016-08-26 $26.11 $26.28 $25.65 $25.76 $25.76 56,380
2016-08-25 $26.40 $26.46 $26.08 $26.15 $26.15 182,000
2016-08-24 $25.98 $26.88 $25.92 $26.18 $26.18 143,662
2016-08-23 $25.38 $26.29 $25.33 $25.95 $25.95 272,213
2016-08-22 $25.29 $25.50 $24.96 $25.32 $25.32 200,644
2016-08-19 $25.25 $25.43 $24.12 $25.16 $25.16 562,767
2016-08-18 $26.59 $27.18 $25.25 $25.29 $25.29 574,879
2016-08-17 $25.75 $26.61 $25.57 $26.46 $26.46 269,973
2016-08-16 $27.40 $27.92 $25.50 $25.52 $25.52 617,081
2016-08-15 $27.10 $27.86 $27.10 $27.12 $27.12 128,541
2016-08-12 $28.08 $28.48 $27.00 $27.10 $27.10 409,369
2016-08-11 $28.16 $28.25 $27.95 $28.06 $28.06 154,521
2016-08-10 $27.95 $28.24 $27.72 $28.19 $28.19 186,365
2016-08-09 $27.63 $28.00 $27.63 $27.84 $27.84 281,957
2016-08-08 $27.15 $27.64 $26.99 $27.45 $27.45 115,116
2016-08-05 $27.71 $28.02 $27.44 $27.50 $27.50 150,197
2016-08-04 $27.53 $27.79 $27.09 $27.67 $27.67 99,645
2016-08-03 $27.60 $27.83 $27.41 $27.52 $27.52 166,283
2016-08-02 $27.74 $28.00 $27.48 $27.69 $27.69 352,854
2016-08-01 $27.22 $27.69 $27.08 $27.55 $27.55 443,932
2016-07-29 $26.89 $27.70 $26.89 $27.26 $27.26 251,537
2016-07-28 $26.70 $27.27 $26.70 $27.00 $27.00 205,469
2016-07-27 $26.73 $26.96 $26.05 $26.77 $26.77 329,665
2016-07-26 $26.85 $27.37 $26.53 $26.53 $26.53 118,132
2016-07-25 $27.49 $27.65 $26.78 $26.88 $26.88 78,329
2016-07-22 $27.28 $27.56 $26.87 $27.37 $27.37 89,957
2016-07-21 $26.69 $27.25 $26.65 $27.13 $27.13 144,915
2016-07-20 $27.28 $27.40 $26.61 $26.65 $26.65 287,892
2016-07-19 $28.07 $28.07 $27.24 $27.24 $27.24 265,611
2016-07-18 $28.08 $28.30 $27.85 $28.07 $28.07 74,459
2016-07-15 $28.25 $28.55 $27.95 $28.36 $28.36 201,015
2016-07-14 $27.80 $28.10 $27.50 $28.06 $28.06 106,867
2016-07-13 $27.77 $27.90 $27.25 $27.70 $27.70 225,633
2016-07-12 $28.50 $28.57 $27.54 $27.66 $27.66 187,029
2016-07-11 $29.14 $29.25 $27.47 $28.45 $28.45 442,922
2016-07-08 $28.23 $29.00 $28.19 $29.00 $29.00 359,434
2016-07-07 $28.27 $29.03 $28.23 $28.29 $28.29 225,141
2016-07-06 $28.48 $28.76 $28.38 $28.49 $28.49 375,476
2016-07-05 $28.00 $28.68 $27.92 $28.65 $28.65 262,784
2016-07-01 $27.45 $28.20 $27.45 $27.82 $27.82 230,158
2016-06-30 $27.20 $27.86 $26.98 $27.34 $27.34 222,132
2016-06-29 $26.83 $27.55 $26.53 $27.16 $27.16 285,056
2016-06-28 $26.11 $27.02 $25.99 $26.84 $26.84 303,022
2016-06-27 $26.16 $26.73 $25.65 $25.86 $25.86 437,706
2016-06-24 $26.30 $26.47 $24.93 $26.25 $26.25 459,598
2016-06-23 $26.50 $27.11 $26.37 $26.99 $26.99 283,687
2016-06-22 $27.01 $27.30 $26.61 $26.74 $26.74 293,470
2016-06-21 $26.89 $27.01 $26.60 $27.00 $27.00 235,497
2016-06-20 $26.80 $27.04 $26.45 $26.70 $26.70 120,473
2016-06-17 $26.34 $26.81 $25.90 $26.56 $26.56 101,011
2016-06-16 $26.18 $26.70 $26.00 $26.28 $26.28 186,029
2016-06-15 $25.99 $26.19 $25.58 $26.19 $26.19 163,275
2016-06-14 $25.92 $25.99 $25.34 $25.89 $25.89 161,473
2016-06-13 $25.57 $26.27 $25.46 $26.11 $26.11 278,433
2016-06-10 $26.03 $26.06 $25.23 $25.72 $25.72 233,022
2016-06-09 $26.30 $26.30 $25.70 $26.18 $26.18 364,300
2016-06-08 $25.79 $26.27 $25.30 $26.16 $26.16 524,950
2016-06-07 $24.37 $25.63 $24.21 $25.58 $25.58 728,663
2016-06-06 $24.00 $24.45 $23.78 $24.45 $24.45 576,850
2016-06-03 $23.40 $24.00 $23.31 $23.93 $23.93 315,193
2016-06-02 $23.18 $23.38 $23.00 $23.31 $23.31 535,659
2016-06-01 $23.40 $23.45 $22.77 $23.34 $23.34 302,788
2016-05-31 $23.48 $23.74 $23.13 $23.47 $23.47 205,353
2016-05-27 $22.75 $23.49 $22.75 $23.49 $23.49 214,750
2016-05-26 $21.53 $22.90 $21.53 $22.75 $22.75 185,638
2016-05-25 $21.45 $21.76 $21.33 $21.60 $21.60 111,925
2016-05-24 $21.25 $21.60 $20.92 $21.42 $21.42 194,075
2016-05-23 $21.49 $21.49 $21.16 $21.23 $21.23 77,390
2016-05-20 $21.49 $21.71 $21.45 $21.57 $21.57 140,654
2016-05-19 $21.76 $21.76 $20.91 $21.55 $21.55 326,857
2016-05-18 $22.42 $22.85 $22.13 $22.15 $22.15 169,775
2016-05-17 $22.63 $22.91 $22.37 $22.42 $22.42 309,410
2016-05-16 $22.85 $23.22 $22.57 $22.64 $22.64 194,491
2016-05-13 $22.59 $23.54 $22.54 $22.80 $22.80 329,148
2016-05-12 $22.74 $22.95 $22.56 $22.69 $22.69 114,694
2016-05-11 $22.54 $22.79 $22.45 $22.64 $22.64 141,319
2016-05-10 $22.16 $22.58 $22.16 $22.52 $22.52 85,299
2016-05-09 $22.66 $22.66 $21.90 $22.12 $22.12 207,586
2016-05-06 $21.73 $22.83 $21.45 $22.62 $22.62 511,963
2016-05-05 $20.93 $21.89 $20.91 $21.76 $21.76 512,066
2016-05-04 $19.89 $20.92 $19.89 $20.85 $20.85 505,681
2016-05-03 $20.25 $20.25 $19.80 $19.87 $19.87 176,039
2016-05-02 $20.50 $20.74 $20.29 $20.40 $20.40 303,282
2016-04-29 $20.81 $20.88 $20.18 $20.46 $20.46 232,784
2016-04-28 $20.63 $20.90 $20.25 $20.75 $20.75 250,061
2016-04-27 $20.98 $21.10 $20.50 $20.72 $20.72 311,014
2016-04-26 $20.85 $21.13 $20.65 $21.02 $21.02 351,494
2016-04-25 $21.53 $21.53 $20.54 $20.87 $20.87 245,844
2016-04-22 $22.30 $22.70 $21.31 $21.49 $21.49 460,709
2016-04-21 $22.42 $22.46 $21.76 $22.25 $22.25 217,328
2016-04-20 $22.26 $22.87 $22.14 $22.48 $22.48 609,559
2016-04-19 $21.85 $22.37 $21.70 $22.30 $22.30 685,579
2016-04-18 $22.00 $22.26 $21.36 $21.76 $21.76 455,163
2016-04-15 $22.50 $22.64 $22.16 $22.28 $22.28 419,561
2016-04-14 $21.92 $22.90 $21.92 $22.75 $22.75 595,909
2016-04-13 $20.79 $22.00 $20.33 $22.00 $22.00 697,461
2016-04-12 $20.00 $20.40 $19.78 $20.39 $20.39 276,552
2016-04-11 $20.26 $20.27 $19.87 $19.97 $19.97 145,950
2016-04-08 $19.90 $20.24 $19.57 $20.19 $20.19 142,893
2016-04-07 $20.31 $20.35 $19.45 $19.61 $19.61 176,368
2016-04-06 $20.99 $21.00 $20.00 $20.34 $20.34 380,827
2016-04-05 $20.93 $21.15 $20.67 $21.06 $21.06 205,141
2016-04-04 $21.35 $21.45 $20.91 $21.09 $21.09 269,611
2016-04-01 $21.24 $21.50 $20.98 $21.50 $21.50 198,184
2016-03-31 $20.70 $21.50 $20.64 $21.44 $21.44 363,257
2016-03-30 $20.70 $20.84 $20.54 $20.70 $20.70 279,131
2016-03-29 $20.39 $20.70 $20.15 $20.63 $20.63 321,926
2016-03-28 $20.94 $20.98 $20.07 $20.43 $20.43 354,637
2016-03-24 $20.32 $21.08 $20.05 $20.83 $20.83 591,707
2016-03-23 $20.33 $20.56 $19.87 $20.42 $20.42 642,087
2016-03-22 $19.94 $20.31 $19.75 $20.27 $20.27 207,529
2016-03-21 $20.03 $20.20 $19.69 $20.05 $20.05 197,878
2016-03-18 $20.35 $20.38 $19.89 $20.01 $20.01 284,665
2016-03-17 $20.81 $21.04 $20.18 $20.36 $20.36 651,594
2016-03-16 $19.79 $21.08 $19.49 $20.88 $20.88 526,271
2016-03-15 $19.94 $20.40 $19.79 $19.88 $19.88 376,595
2016-03-14 $20.27 $20.33 $19.81 $20.05 $20.05 418,014
2016-03-11 $20.35 $20.45 $19.85 $20.27 $20.27 394,491
2016-03-10 $20.83 $20.83 $19.80 $19.81 $19.81 479,968
2016-03-09 $20.27 $20.67 $19.86 $20.43 $20.43 383,362
2016-03-08 $19.96 $20.48 $19.59 $20.03 $20.03 354,321
2016-03-07 $20.12 $20.49 $19.87 $19.95 $19.95 734,590
2016-03-04 $20.89 $21.12 $19.88 $20.25 $20.25 744,939
2016-03-03 $20.85 $21.08 $20.05 $20.77 $20.77 820,950
2016-03-02 $21.95 $21.98 $20.32 $20.86 $20.86 1,060,185
2016-03-01 $22.34 $22.88 $21.18 $21.87 $21.87 766,135
2016-02-29 $23.44 $23.89 $21.87 $22.21 $22.21 581,675
2016-02-26 $23.76 $24.35 $22.50 $23.21 $23.21 818,527
2016-02-25 $22.90 $23.55 $22.54 $23.51 $23.51 443,710
2016-02-24 $21.58 $22.65 $21.53 $22.65 $22.65 288,656
2016-02-23 $22.35 $22.46 $21.40 $21.79 $21.79 201,221
2016-02-22 $21.33 $22.74 $21.27 $22.54 $22.54 235,816
2016-02-19 $21.43 $21.59 $21.01 $21.24 $21.24 44,113
2016-02-18 $21.71 $21.89 $21.13 $21.38 $21.38 157,312
2016-02-17 $21.39 $22.09 $20.93 $21.74 $21.74 235,940
2016-02-16 $21.70 $21.70 $20.71 $21.44 $21.44 285,576
2016-02-12 $22.02 $22.06 $21.15 $21.62 $21.62 138,271
2016-02-11 $22.54 $22.83 $21.29 $21.67 $21.67 232,372
2016-02-10 $21.86 $22.95 $21.86 $22.83 $22.83 180,146
2016-02-09 $21.82 $22.30 $21.66 $21.93 $21.93 94,301
2016-02-08 $22.44 $22.44 $21.56 $22.18 $22.18 120,550
2016-02-05 $22.60 $22.70 $21.81 $22.70 $22.70 335,739
2016-02-04 $22.28 $22.60 $22.03 $22.60 $22.60 156,556
2016-02-03 $22.42 $22.60 $22.00 $22.40 $22.40 157,452
2016-02-02 $21.90 $22.66 $21.48 $22.09 $22.09 335,093
2016-02-01 $22.11 $22.22 $21.47 $22.10 $22.10 175,246
2016-01-29 $22.10 $22.40 $21.80 $22.39 $22.39 268,228
2016-01-28 $21.97 $22.34 $21.30 $22.07 $22.07 275,231
2016-01-27 $21.32 $22.00 $21.02 $21.56 $21.56 855,834
2016-01-26 $21.07 $21.43 $20.66 $21.32 $21.32 148,669
2016-01-25 $20.62 $21.15 $20.27 $21.05 $21.05 113,010
2016-01-22 $18.97 $20.75 $18.60 $20.62 $20.62 135,295
2016-01-21 $18.56 $18.74 $18.05 $18.65 $18.65 48,273
2016-01-20 $18.50 $18.50 $17.52 $18.38 $18.38 225,379
2016-01-19 $19.46 $19.77 $18.76 $18.85 $18.85 112,549
2016-01-15 $19.76 $19.78 $19.16 $19.47 $19.47 150,141
2016-01-14 $20.11 $20.43 $19.61 $20.18 $20.18 88,498
2016-01-13 $19.89 $20.17 $19.72 $20.08 $20.08 170,927
2016-01-12 $19.91 $20.38 $19.22 $19.66 $19.66 139,892
2016-01-11 $19.55 $20.55 $19.51 $19.90 $19.90 133,218
2016-01-08 $19.14 $20.17 $19.13 $19.51 $19.51 207,999
2016-01-07 $19.00 $19.60 $18.74 $19.12 $19.12 61,652
2016-01-06 $19.00 $19.76 $18.73 $19.39 $19.39 61,238
2016-01-05 $19.75 $19.99 $19.01 $19.26 $19.26 162,845
2016-01-04 $20.25 $20.76 $19.41 $19.53 $19.53 145,229
2015-12-31 $21.08 $21.11 $20.27 $20.55 $20.55 115,782
2015-12-30 $21.11 $21.60 $21.00 $21.24 $21.24 78,779
2015-12-29 $21.55 $21.57 $21.03 $21.31 $21.31 42,260
2015-12-28 $21.02 $21.75 $20.76 $21.41 $21.41 125,698
2015-12-24 $20.95 $21.11 $20.88 $21.11 $21.11 29,117
2015-12-23 $21.16 $21.47 $20.70 $20.87 $20.87 143,763
2015-12-22 $20.38 $21.17 $20.11 $21.17 $21.17 184,949
2015-12-21 $20.96 $21.35 $20.28 $20.38 $20.38 124,279
2015-12-18 $21.90 $22.04 $20.83 $21.03 $21.03 168,519
2015-12-17 $21.06 $22.04 $20.98 $21.55 $21.55 152,481
2015-12-16 $21.00 $21.27 $20.53 $21.05 $21.05 169,931
2015-12-15 $20.09 $21.13 $20.08 $21.02 $21.02 217,332
2015-12-14 $20.74 $21.01 $19.73 $20.00 $20.00 274,919
2015-12-11 $22.11 $22.40 $20.31 $20.45 $20.45 352,643
2015-12-10 $22.31 $22.73 $22.08 $22.54 $22.54 325,295
2015-12-09 $21.01 $22.49 $20.76 $22.19 $22.19 373,970
2015-12-08 $19.90 $20.84 $19.90 $20.76 $20.76 154,228
2015-12-07 $20.39 $20.40 $19.21 $20.16 $20.16 261,301
2015-12-04 $20.37 $20.80 $20.13 $20.27 $20.27 146,555
2015-12-03 $20.89 $21.38 $20.10 $20.43 $20.43 194,384
2015-12-02 $22.26 $22.26 $20.74 $21.01 $21.01 308,384
2015-12-01 $22.25 $22.30 $21.70 $22.11 $22.11 134,682
2015-11-30 $21.50 $22.35 $21.09 $22.28 $22.28 461,573
2015-11-27 $21.65 $21.89 $21.50 $21.50 $21.50 117,089
2015-11-25 $22.49 $22.73 $21.38 $21.54 $21.54 799,492
2015-11-24 $21.72 $22.68 $21.46 $22.53 $22.53 462,874
2015-11-23 $26.45 $26.83 $21.07 $21.66 $21.66 1,212,454
2015-11-20 $24.89 $26.87 $24.75 $26.22 $26.22 381,821
2015-11-19 $25.50 $25.50 $24.01 $24.65 $24.65 247,779
2015-11-18 $24.97 $26.00 $24.09 $25.44 $25.44 396,693
2015-11-17 $25.25 $25.51 $24.20 $24.97 $24.97 331,591
2015-11-16 $25.45 $25.92 $24.80 $24.99 $24.99 236,443
2015-11-13 $25.03 $25.70 $24.97 $25.24 $25.24 214,471
2015-11-12 $24.70 $26.03 $24.07 $25.11 $25.11 268,798
2015-11-11 $23.80 $24.72 $23.80 $24.39 $24.39 236,743
2015-11-10 $22.94 $23.82 $22.64 $23.75 $23.75 131,101
2015-11-09 $23.43 $23.70 $22.90 $22.96 $22.96 114,622
2015-11-06 $23.39 $23.50 $22.75 $23.27 $23.27 112,019
2015-11-05 $23.40 $23.82 $23.22 $23.56 $23.56 108,600
2015-11-04 $23.46 $23.90 $23.14 $23.18 $23.18 140,289
2015-11-03 $24.44 $24.59 $22.51 $23.46 $23.46 370,297
2015-11-02 $24.25 $24.84 $24.08 $24.44 $24.44 379,047
2015-10-30 $24.28 $24.95 $23.83 $24.22 $24.22 333,676
2015-10-29 $23.62 $25.79 $23.60 $24.35 $24.35 368,239
2015-10-28 $22.63 $24.12 $22.21 $23.60 $23.60 628,552
2015-10-27 $22.03 $22.81 $20.92 $22.78 $22.78 291,366
2015-10-26 $22.20 $22.70 $21.01 $21.96 $21.96 515,634
2015-10-23 $17.94 $19.40 $17.94 $19.25 $19.25 251,869
2015-10-22 $17.63 $17.90 $17.63 $17.89 $17.89 120,482
2015-10-21 $17.71 $17.80 $17.25 $17.53 $17.53 329,638
2015-10-20 $17.72 $17.85 $17.53 $17.69 $17.69 214,661
2015-10-19 $17.51 $17.85 $17.44 $17.79 $17.79 151,671
2015-10-16 $16.97 $17.61 $16.90 $17.51 $17.51 105,642
2015-10-15 $16.86 $17.17 $16.75 $17.03 $17.03 54,502
2015-10-14 $16.83 $17.15 $16.75 $16.91 $16.91 106,965
2015-10-13 $16.81 $17.60 $16.50 $16.69 $16.69 198,703
2015-10-12 $16.10 $17.18 $15.93 $17.00 $17.00 121,922
2015-10-09 $15.63 $16.14 $15.63 $16.00 $16.00 67,451
2015-10-08 $15.63 $15.93 $15.46 $15.47 $15.47 150,685
2015-10-07 $15.58 $15.98 $15.28 $15.46 $15.46 153,061
2015-10-06 $15.83 $15.97 $15.38 $15.46 $15.46 148,863
2015-10-05 $15.28 $15.91 $15.28 $15.68 $15.68 111,090
2015-10-02 $14.81 $15.50 $14.81 $15.35 $15.35 254,248
2015-10-01 $15.18 $15.19 $14.50 $14.92 $14.92 199,604
2015-09-30 $15.43 $15.50 $15.22 $15.27 $15.27 63,043
2015-09-29 $15.40 $15.52 $14.90 $15.15 $15.15 85,864
2015-09-28 $16.30 $16.30 $15.00 $15.45 $15.45 79,023
2015-09-25 $16.52 $17.09 $16.20 $16.23 $16.23 62,252
2015-09-24 $16.22 $16.91 $15.43 $16.59 $16.59 103,931
2015-09-23 $16.03 $16.29 $15.74 $16.20 $16.20 104,066
2015-09-22 $16.52 $16.52 $15.83 $15.96 $15.96 75,514
2015-09-21 $16.74 $16.84 $16.29 $16.77 $16.77 59,477
2015-09-18 $16.89 $17.10 $16.52 $16.74 $16.74 58,403
2015-09-17 $15.97 $17.01 $15.71 $16.99 $16.99 83,556
2015-09-16 $16.53 $16.67 $16.05 $16.11 $16.11 61,851
2015-09-15 $16.23 $16.70 $16.23 $16.51 $16.51 87,181
2015-09-14 $16.93 $16.93 $16.13 $16.29 $16.29 72,343
2015-09-11 $17.00 $17.10 $16.44 $16.89 $16.89 72,755
2015-09-10 $17.17 $17.38 $16.90 $17.08 $17.08 164,029
2015-09-09 $16.94 $17.38 $16.75 $17.24 $17.24 60,885
2015-09-08 $16.82 $17.00 $16.60 $16.78 $16.78 65,144
2015-09-04 $16.29 $16.88 $16.25 $16.64 $16.64 59,067
2015-09-03 $15.87 $16.66 $15.81 $16.61 $16.61 76,130
2015-09-02 $15.98 $16.09 $15.58 $15.89 $15.89 56,995
2015-09-01 $15.70 $15.95 $15.64 $15.85 $15.85 53,111
2015-08-31 $15.98 $16.22 $15.48 $15.94 $15.94 139,588
2015-08-28 $15.85 $16.18 $15.84 $16.00 $16.00 146,176
2015-08-27 $15.35 $15.92 $15.26 $15.86 $15.86 71,775
2015-08-26 $14.91 $15.16 $14.74 $15.11 $15.11 43,929
2015-08-25 $15.02 $15.30 $14.34 $14.60 $14.60 92,924
2015-08-24 $14.52 $15.27 $14.50 $14.60 $14.60 162,360
2015-08-21 $16.02 $16.07 $14.76 $15.68 $15.68 382,529
2015-08-20 $16.13 $16.55 $15.86 $16.23 $16.23 104,865

Pampa Energia SA (PAM) News Headlines

Recent Pampa Energia SA (PAM) News
Similar Companies to Pampa Energia SA (PAM) in the Utilities-Regulated Electric Industry
Stock Name Stock Ticker Industry Sector Employees
Enel Americas SA ENIA Utilities-Regulated Electric Utilities 160,000
National Grid Plc NGG Utilities-Regulated Electric Utilities 34,000
Centrais Eletricas Brasileiras S.A. EBR Utilities-Regulated Electric Utilities 28,000
Duke Energy Corp DUK Utilities-Regulated Electric Utilities 27,535
DTE Energy Company DTE Utilities-Regulated Electric Utilities 27,000
Fortis Inc FTS Utilities-Regulated Electric Utilities 26,000
Southern Company SO Utilities-Regulated Electric Utilities 25,722
Korea Electric Power KEP Utilities-Regulated Electric Utilities 22,210
PG&E Corp PCG Utilities-Regulated Electric Utilities 20,000
American Electric Power Company Inc AEP Utilities-Regulated Electric Utilities 19,486
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.