PennyMac Financial Services Inc (PFSI) Exchange: NYSE

  1. Overview
  2. PennyMac Financial Services Inc (PFSI)

Data as of April 25, 2024

$89.11 ($1.19) 1.35%

PennyMac Financial Services Inc - Daily Information
Click for more stock information on PennyMac Financial Services Inc.
Daily Information Data
Date April 25, 2024
Open $87.98
Previous Close $89.11
High $89.74
Low $87.94
Adjusted Open $87.98
Previous Adjusted Close $89.11
Adjusted High $89.74
Adjusted Low $87.94

About PennyMac Financial Services Inc (PFSI)

PennyMac Financial Services, Inc. (PFSI) is a specialty financial services firm and a leading mortgage lender and servicer, serving both consumers and institutions in the US residential housing market. PFSI was founded in 2009 by veterans of the US mortgage industry, and has since grown to become one of the largest, most active mortgage servicers in the US, with a servicing portfolio of over 6 billion US mortgage loans and over 200,000 customers in the US. PennyMac also provides mortgage origination, loan acquisition, mortgage servicing and asset management services.

Invest in PennyMac Financial Services Inc (PFSI)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for PennyMac Financial Services Inc (PFSI)

Date Open High Low Close Adj.Close Volume
2024-04-05 $87.98 $89.74 $87.94 $89.11 $89.11 321,294
2024-04-04 $89.58 $89.82 $87.42 $87.92 $87.92 158,420
2024-04-03 $87.49 $90.16 $87.49 $88.35 $88.35 216,986
2024-04-02 $88.10 $88.71 $87.55 $88.14 $88.14 228,861
2024-04-01 $90.87 $90.91 $89.24 $89.73 $89.73 170,284
2024-03-28 $92.00 $93.06 $90.95 $91.09 $91.09 397,973
2024-03-27 $89.30 $91.77 $89.30 $91.71 $91.71 164,045
2024-03-26 $91.12 $91.12 $88.67 $88.95 $88.95 170,924
2024-03-25 $89.44 $90.75 $89.44 $90.30 $90.30 146,805
2024-03-22 $91.79 $92.58 $90.12 $90.13 $90.13 163,090
2024-03-21 $90.00 $93.56 $89.64 $91.89 $91.89 255,700
2024-03-20 $86.98 $89.66 $86.72 $89.45 $89.45 278,352
2024-03-19 $84.68 $87.69 $84.68 $87.13 $87.13 243,955
2024-03-18 $84.86 $85.53 $83.81 $85.06 $85.06 421,891
2024-03-15 $84.54 $86.31 $84.54 $84.64 $84.64 401,405
2024-03-14 $86.57 $86.87 $84.76 $85.05 $85.05 205,332
2024-03-13 $85.61 $87.15 $85.61 $86.75 $86.75 104,668
2024-03-12 $85.66 $86.05 $85.11 $85.82 $85.82 132,532
2024-03-11 $86.12 $86.62 $85.39 $86.04 $86.04 217,530
2024-03-08 $88.87 $90.43 $86.63 $86.88 $86.88 310,188
2024-03-07 $87.01 $88.75 $86.63 $88.34 $88.34 359,746
2024-03-06 $86.52 $87.63 $85.44 $85.96 $85.96 191,069
2024-03-05 $84.53 $87.43 $84.26 $86.04 $86.04 277,049
2024-03-04 $85.16 $85.59 $84.21 $84.73 $84.73 182,971
2024-03-01 $84.63 $85.51 $83.65 $85.40 $85.40 243,069
2024-02-29 $85.00 $85.58 $83.83 $84.93 $84.93 266,459
2024-02-28 $84.80 $86.16 $83.60 $83.87 $83.87 217,643
2024-02-27 $86.24 $86.39 $84.69 $85.55 $85.55 230,938
2024-02-26 $86.54 $87.31 $84.94 $85.87 $85.87 282,749
2024-02-23 $86.77 $88.16 $86.38 $87.06 $87.06 226,776
2024-02-22 $87.04 $88.45 $86.58 $86.77 $86.77 192,013
2024-02-21 $86.20 $87.41 $86.20 $87.05 $87.05 185,731
2024-02-20 $86.94 $87.86 $86.76 $87.06 $87.06 236,009
2024-02-16 $89.76 $90.57 $88.43 $88.46 $88.46 170,558
2024-02-15 $88.50 $91.39 $88.27 $90.86 $90.86 239,930
2024-02-14 $87.10 $88.52 $86.13 $88.39 $88.39 220,009
2024-02-13 $88.21 $89.51 $85.04 $85.73 $85.73 433,412
2024-02-12 $91.29 $93.31 $90.88 $92.09 $92.09 255,604
2024-02-09 $90.33 $91.71 $89.87 $91.21 $91.21 202,055
2024-02-08 $89.33 $90.97 $89.04 $90.27 $90.27 270,088
2024-02-07 $90.36 $90.36 $88.92 $89.37 $89.37 146,275
2024-02-06 $89.39 $90.17 $88.77 $89.73 $89.73 290,814
2024-02-05 $92.04 $92.04 $88.82 $89.67 $89.67 239,920
2024-02-02 $88.42 $94.78 $86.76 $93.24 $93.24 547,784
2024-02-01 $87.21 $89.21 $86.06 $89.02 $89.02 318,903
2024-01-31 $89.03 $89.68 $87.11 $87.22 $87.22 176,625
2024-01-30 $89.08 $90.17 $88.88 $89.26 $89.26 187,285
2024-01-29 $87.48 $90.56 $87.38 $89.26 $89.26 244,186
2024-01-26 $88.24 $89.10 $87.50 $87.63 $87.63 141,173
2024-01-25 $87.33 $87.79 $86.67 $87.63 $87.63 343,314
2024-01-24 $88.00 $88.32 $85.67 $85.96 $85.96 133,409
2024-01-23 $87.52 $87.61 $86.27 $86.66 $86.66 145,009
2024-01-22 $86.00 $87.30 $85.61 $87.06 $87.06 163,107
2024-01-19 $83.94 $85.63 $82.37 $85.60 $85.60 165,317
2024-01-18 $83.98 $83.98 $81.93 $83.53 $83.53 177,136
2024-01-17 $82.44 $84.02 $82.18 $83.31 $83.31 166,232
2024-01-16 $84.78 $85.00 $83.33 $83.67 $83.67 256,870
2024-01-12 $87.51 $87.93 $85.34 $86.26 $86.26 288,800
2024-01-11 $86.64 $86.86 $85.15 $86.60 $86.60 229,308
2024-01-10 $85.94 $87.43 $85.89 $87.40 $87.40 208,432
2024-01-09 $85.91 $86.49 $85.59 $86.28 $86.28 236,144
2024-01-08 $84.94 $87.35 $84.89 $87.35 $87.35 326,741
2024-01-05 $83.96 $85.43 $83.77 $84.31 $84.31 141,710
2024-01-04 $85.26 $85.59 $84.49 $84.66 $84.66 142,326
2024-01-03 $86.40 $86.40 $84.73 $85.03 $85.03 290,447
2024-01-02 $88.41 $89.06 $86.80 $87.80 $87.80 247,064
2023-12-29 $88.68 $89.51 $87.99 $88.37 $88.37 108,165
2023-12-28 $88.85 $89.92 $88.65 $89.02 $89.02 135,635
2023-12-27 $89.38 $89.38 $88.74 $89.14 $89.14 159,867
2023-12-26 $88.54 $89.36 $88.22 $88.71 $88.71 125,923
2023-12-22 $87.97 $88.56 $87.53 $88.29 $88.29 163,983
2023-12-21 $87.58 $88.28 $86.87 $87.41 $87.41 170,980
2023-12-20 $88.81 $89.44 $86.43 $86.79 $86.79 213,371
2023-12-19 $88.76 $89.67 $88.25 $88.51 $88.51 197,598
2023-12-18 $89.66 $89.66 $88.01 $88.32 $88.32 305,534
2023-12-15 $92.89 $93.50 $89.35 $89.52 $89.52 749,980
2023-12-14 $88.04 $92.98 $87.50 $92.93 $92.93 569,355
2023-12-13 $83.30 $86.90 $83.25 $86.51 $86.51 576,554
2023-12-12 $81.53 $83.40 $81.53 $82.85 $82.85 305,392
2023-12-11 $80.00 $81.28 $79.71 $81.23 $81.23 241,806
2023-12-08 $80.17 $80.92 $79.11 $80.15 $80.15 453,704
2023-12-07 $80.00 $80.57 $79.28 $80.51 $80.51 160,468
2023-12-06 $80.04 $81.00 $79.37 $80.00 $80.00 443,592
2023-12-05 $80.79 $81.11 $78.71 $80.22 $80.22 277,057
2023-12-04 $79.49 $80.85 $79.49 $80.84 $80.84 170,500
2023-12-01 $77.67 $79.98 $77.08 $79.78 $79.78 231,966
2023-11-30 $78.59 $78.74 $77.54 $77.79 $77.79 263,061
2023-11-29 $78.67 $79.88 $78.14 $78.70 $78.70 212,008
2023-11-28 $77.35 $77.86 $77.02 $77.79 $77.79 143,522
2023-11-27 $76.80 $77.82 $76.58 $77.26 $77.26 173,196
2023-11-24 $77.80 $78.22 $77.05 $77.30 $77.30 82,239
2023-11-22 $78.76 $79.18 $77.75 $78.22 $78.22 228,181
2023-11-21 $78.00 $78.24 $77.32 $78.00 $78.00 176,845
2023-11-20 $75.90 $78.38 $75.25 $78.23 $78.23 321,458
2023-11-17 $75.74 $76.45 $74.96 $75.65 $75.65 271,895
2023-11-16 $76.39 $76.89 $74.69 $75.36 $75.36 214,241
2023-11-15 $76.16 $77.54 $76.16 $76.87 $76.87 342,208
2023-11-14 $73.53 $76.78 $73.02 $76.65 $76.65 455,047
2023-11-13 $71.60 $72.30 $71.40 $71.48 $71.48 165,833
2023-11-10 $71.44 $72.58 $70.75 $71.97 $71.97 290,743
2023-11-09 $72.62 $72.62 $70.29 $71.25 $71.05 769,860
2023-11-08 $71.36 $72.44 $71.03 $72.37 $72.17 221,716
2023-11-07 $71.80 $72.08 $70.99 $71.15 $70.95 129,611
2023-11-06 $72.72 $72.72 $71.65 $71.90 $71.70 237,673
2023-11-03 $72.00 $73.18 $71.99 $72.56 $72.56 330,628
2023-11-02 $70.00 $71.52 $69.82 $71.24 $71.24 490,435
2023-11-01 $66.90 $69.33 $66.59 $68.78 $68.78 407,211
2023-10-31 $67.83 $69.10 $66.96 $67.20 $67.20 308,892
2023-10-30 $70.00 $70.53 $66.98 $67.95 $67.95 475,035
2023-10-27 $66.45 $69.84 $65.35 $69.58 $69.58 654,674
2023-10-26 $63.00 $65.10 $62.75 $64.09 $64.09 260,935
2023-10-25 $62.28 $63.34 $62.15 $63.00 $63.00 224,490
2023-10-24 $63.92 $64.35 $62.91 $63.14 $63.14 154,068
2023-10-23 $63.04 $64.70 $62.93 $63.66 $63.66 205,781
2023-10-20 $63.48 $63.87 $62.68 $63.50 $63.50 230,957
2023-10-19 $65.10 $65.48 $63.02 $63.38 $63.38 310,008
2023-10-18 $66.64 $66.64 $64.80 $65.50 $65.50 206,638
2023-10-17 $66.45 $68.00 $66.45 $67.40 $67.40 266,074
2023-10-16 $67.23 $67.79 $66.88 $67.16 $67.16 171,555
2023-10-13 $66.92 $67.01 $65.52 $66.62 $66.62 167,442
2023-10-12 $68.84 $68.84 $66.26 $66.64 $66.64 183,719
2023-10-11 $68.58 $69.77 $67.97 $68.69 $68.69 159,085
2023-10-10 $67.39 $69.48 $67.39 $68.53 $68.53 313,761
2023-10-09 $65.91 $68.14 $65.91 $67.36 $67.36 169,742
2023-10-06 $65.83 $67.21 $65.35 $66.39 $66.39 197,508
2023-10-05 $65.09 $66.60 $65.09 $66.55 $66.55 234,026
2023-10-04 $63.66 $65.90 $63.38 $65.25 $65.25 232,105
2023-10-03 $65.44 $65.44 $62.44 $63.63 $63.63 454,849
2023-10-02 $67.98 $68.07 $65.12 $65.79 $65.79 187,571
2023-09-29 $66.80 $67.70 $66.47 $66.60 $66.60 163,983
2023-09-28 $66.21 $67.36 $65.70 $66.45 $66.45 111,367
2023-09-27 $66.05 $66.92 $65.37 $65.92 $65.92 191,313
2023-09-26 $66.09 $67.01 $65.70 $65.73 $65.73 186,826
2023-09-25 $66.60 $67.34 $66.60 $66.88 $66.88 95,025
2023-09-22 $66.79 $67.47 $66.41 $66.93 $66.93 136,559
2023-09-21 $67.96 $68.04 $67.00 $67.15 $67.15 185,982
2023-09-20 $68.58 $69.61 $68.58 $68.70 $68.70 242,371
2023-09-19 $68.42 $69.37 $68.14 $68.26 $68.26 165,765
2023-09-18 $69.08 $69.39 $67.98 $68.23 $68.23 223,732
2023-09-15 $69.11 $69.74 $67.87 $68.70 $68.70 489,104
2023-09-14 $69.00 $70.13 $68.69 $69.52 $69.52 274,669
2023-09-13 $70.00 $70.18 $67.80 $68.24 $68.24 385,378
2023-09-12 $70.46 $71.10 $69.18 $69.68 $69.68 274,225
2023-09-11 $69.86 $71.76 $69.86 $71.29 $71.29 218,998
2023-09-08 $70.08 $70.15 $69.11 $69.30 $69.30 120,528
2023-09-07 $70.01 $70.42 $69.81 $70.10 $70.10 184,069
2023-09-06 $71.37 $71.59 $69.64 $70.00 $70.00 136,890
2023-09-05 $72.37 $72.92 $70.88 $71.00 $71.00 260,335
2023-09-01 $72.27 $73.25 $72.00 $72.77 $72.77 203,175
2023-08-31 $70.62 $72.49 $70.62 $71.77 $71.77 371,904
2023-08-30 $69.16 $71.09 $69.16 $70.76 $70.76 162,325
2023-08-29 $68.97 $70.62 $68.50 $69.55 $69.55 239,255
2023-08-28 $69.59 $70.36 $68.64 $69.00 $69.00 252,154
2023-08-25 $69.12 $69.29 $68.17 $68.97 $68.97 142,284
2023-08-24 $69.55 $69.83 $68.39 $69.02 $69.02 157,202
2023-08-23 $67.24 $69.44 $67.18 $69.42 $69.42 276,006
2023-08-22 $69.05 $69.16 $67.21 $67.24 $67.24 217,405
2023-08-21 $69.45 $69.64 $67.81 $68.67 $68.67 305,832
2023-08-18 $69.29 $70.45 $68.89 $69.32 $69.32 231,421
2023-08-17 $71.87 $71.87 $69.90 $70.07 $70.07 154,825
2023-08-16 $72.49 $72.76 $71.25 $71.27 $71.27 134,003
2023-08-15 $72.37 $73.07 $71.56 $72.58 $72.58 188,340
2023-08-14 $73.50 $73.52 $72.75 $73.21 $73.21 195,494
2023-08-11 $74.27 $74.74 $73.76 $73.94 $73.74 117,754
2023-08-10 $75.74 $76.39 $74.32 $74.48 $74.28 135,362
2023-08-09 $75.53 $75.89 $74.88 $75.33 $75.12 138,515
2023-08-08 $75.95 $76.46 $75.31 $75.79 $75.58 153,198
2023-08-07 $75.70 $77.22 $75.46 $77.14 $76.93 157,101
2023-08-04 $74.28 $76.01 $74.03 $75.48 $75.27 162,490
2023-08-03 $73.78 $74.08 $72.84 $73.76 $73.56 181,837
2023-08-02 $74.25 $74.63 $73.19 $74.31 $74.11 216,168
2023-08-01 $75.41 $75.59 $73.76 $74.76 $74.56 316,132
2023-07-31 $76.27 $77.67 $74.77 $75.23 $75.03 494,222
2023-07-28 $79.41 $79.41 $74.86 $76.10 $75.89 713,298
2023-07-27 $82.43 $82.92 $79.97 $80.20 $79.98 475,150
2023-07-26 $80.53 $81.73 $80.08 $81.71 $81.49 432,734
2023-07-25 $80.81 $82.26 $80.16 $80.22 $80.00 306,485
2023-07-24 $80.17 $80.87 $79.74 $80.53 $80.31 248,791
2023-07-21 $81.44 $81.69 $79.67 $80.02 $79.80 299,978
2023-07-20 $80.93 $81.29 $79.82 $80.80 $80.58 295,901
2023-07-19 $79.00 $81.94 $78.71 $81.52 $81.30 498,899
2023-07-18 $76.50 $78.99 $76.40 $78.62 $78.41 398,820
2023-07-17 $73.95 $76.49 $73.74 $76.07 $75.86 767,787
2023-07-14 $73.43 $73.81 $72.45 $73.74 $73.54 178,337
2023-07-13 $71.93 $73.73 $71.81 $73.63 $73.43 272,626
2023-07-12 $71.94 $72.47 $71.31 $72.40 $72.20 193,276
2023-07-11 $70.37 $70.87 $70.14 $70.73 $70.73 279,307
2023-07-10 $67.70 $69.98 $67.50 $69.45 $69.45 240,496
2023-07-07 $66.34 $67.60 $66.34 $67.34 $67.34 227,177
2023-07-06 $66.72 $66.93 $64.84 $66.46 $66.46 609,362
2023-07-05 $69.74 $70.30 $68.57 $68.64 $68.64 187,424
2023-07-03 $70.00 $70.82 $69.62 $70.21 $70.21 119,843
2023-06-30 $71.51 $71.73 $70.12 $70.31 $70.31 309,330
2023-06-29 $71.99 $72.27 $70.75 $71.09 $71.09 303,327
2023-06-28 $70.41 $72.00 $70.02 $71.90 $71.90 255,378
2023-06-27 $67.92 $70.93 $67.86 $70.47 $70.47 477,458
2023-06-26 $67.53 $68.59 $67.53 $67.74 $67.74 177,656
2023-06-23 $67.35 $68.26 $66.89 $67.68 $67.68 504,453
2023-06-22 $68.63 $68.93 $67.70 $67.98 $67.98 205,594
2023-06-21 $68.97 $69.80 $68.46 $69.39 $69.39 175,619
2023-06-20 $68.23 $69.57 $67.87 $69.12 $69.12 299,236
2023-06-16 $70.40 $70.40 $68.21 $68.38 $68.38 405,258
2023-06-15 $68.76 $70.28 $68.50 $69.93 $69.93 387,167
2023-06-14 $69.45 $70.25 $68.59 $69.37 $69.37 364,467
2023-06-13 $67.47 $70.09 $67.15 $69.43 $69.43 542,312
2023-06-12 $65.26 $66.64 $64.87 $66.53 $66.53 254,008
2023-06-09 $65.33 $65.83 $64.45 $65.58 $65.58 190,204
2023-06-08 $65.05 $65.44 $64.00 $65.32 $65.32 196,476
2023-06-07 $64.46 $65.47 $64.25 $65.10 $65.10 644,183
2023-06-06 $62.67 $64.30 $62.67 $63.93 $63.93 257,354
2023-06-05 $63.41 $63.77 $62.43 $62.96 $62.96 231,770
2023-06-02 $62.36 $63.79 $62.36 $63.76 $63.76 213,078
2023-06-01 $60.99 $62.21 $60.99 $61.79 $61.79 302,838
2023-05-31 $60.95 $61.75 $60.37 $61.04 $61.04 343,138
2023-05-30 $60.94 $61.17 $60.64 $60.93 $60.93 329,399
2023-05-26 $59.06 $60.46 $58.65 $60.40 $60.40 217,277
2023-05-25 $60.57 $60.69 $58.67 $58.94 $58.94 336,778
2023-05-24 $60.87 $61.16 $59.74 $60.64 $60.64 230,758
2023-05-23 $61.25 $63.00 $61.21 $61.27 $61.27 277,062
2023-05-22 $63.22 $63.64 $61.97 $61.99 $61.99 290,053
2023-05-19 $64.98 $65.11 $62.34 $63.23 $63.23 376,573
2023-05-18 $62.27 $64.70 $62.27 $64.68 $64.68 597,673
2023-05-17 $61.69 $63.38 $61.67 $62.59 $62.59 509,060
2023-05-16 $60.58 $61.63 $60.58 $61.09 $61.09 333,385
2023-05-15 $59.59 $61.21 $59.59 $60.85 $60.85 370,608
2023-05-12 $59.15 $59.70 $59.09 $59.54 $59.34 254,816
2023-05-11 $56.87 $58.74 $56.87 $58.66 $58.47 253,915
2023-05-10 $57.39 $57.89 $56.60 $57.33 $57.14 303,509
2023-05-09 $57.30 $57.42 $56.46 $56.59 $56.59 347,607
2023-05-08 $57.45 $58.24 $56.16 $57.62 $57.62 383,643
2023-05-05 $57.93 $58.78 $57.76 $58.48 $58.48 391,120
2023-05-04 $58.38 $58.67 $57.11 $57.20 $57.20 439,671
2023-05-03 $59.98 $60.11 $58.93 $59.02 $59.02 564,158
2023-05-02 $60.51 $60.51 $58.37 $59.85 $59.85 563,323
2023-05-01 $62.56 $62.56 $60.37 $60.74 $60.74 499,975
2023-04-28 $61.31 $65.58 $59.17 $62.49 $62.49 650,530
2023-04-27 $64.44 $65.93 $64.09 $65.92 $65.92 463,446
2023-04-26 $63.54 $64.55 $63.54 $64.01 $64.01 420,437
2023-04-25 $63.25 $64.13 $63.25 $63.88 $63.88 340,262
2023-04-24 $63.47 $64.70 $63.26 $63.98 $63.98 453,168
2023-04-21 $63.45 $64.17 $63.00 $63.60 $63.60 341,794
2023-04-20 $63.03 $63.40 $62.64 $63.33 $63.33 181,094
2023-04-19 $62.45 $63.54 $62.16 $63.40 $63.40 217,777
2023-04-18 $62.76 $63.15 $62.14 $62.72 $62.72 278,428
2023-04-17 $62.94 $63.38 $61.90 $62.65 $62.65 436,362
2023-04-14 $63.40 $63.96 $62.68 $63.27 $63.27 470,608
2023-04-13 $61.98 $63.10 $61.52 $63.03 $63.03 253,898
2023-04-12 $62.57 $62.74 $61.49 $61.71 $61.71 255,338
2023-04-11 $59.82 $62.30 $59.03 $61.82 $61.82 365,475
2023-04-10 $59.28 $60.12 $59.00 $59.46 $59.46 584,566
2023-04-06 $60.44 $60.93 $59.53 $59.66 $59.66 345,557
2023-04-05 $59.53 $60.84 $59.09 $60.38 $60.38 249,743
2023-04-04 $60.91 $60.91 $59.20 $60.00 $60.00 286,840
2023-04-03 $59.34 $60.83 $59.06 $60.77 $60.77 333,209
2023-03-31 $58.62 $59.70 $58.16 $59.61 $59.61 344,736
2023-03-30 $58.47 $59.28 $57.92 $58.31 $58.31 302,948
2023-03-29 $57.60 $58.54 $56.56 $58.20 $58.20 304,594
2023-03-28 $57.29 $57.57 $56.84 $56.98 $56.98 358,555
2023-03-27 $57.94 $58.05 $57.02 $57.33 $57.33 314,257
2023-03-24 $55.02 $57.96 $54.55 $57.40 $57.40 471,141
2023-03-23 $56.01 $57.40 $55.07 $55.82 $55.82 394,009
2023-03-22 $57.74 $58.34 $55.85 $55.94 $55.94 346,621
2023-03-21 $57.90 $59.15 $57.61 $57.77 $57.77 468,527
2023-03-20 $57.42 $58.73 $56.69 $56.75 $56.75 465,159
2023-03-17 $57.10 $57.10 $55.76 $56.75 $56.75 870,909
2023-03-16 $55.73 $59.27 $55.15 $57.97 $57.97 512,043
2023-03-15 $56.03 $57.07 $55.33 $56.40 $56.40 502,367
2023-03-14 $59.60 $60.75 $57.15 $57.66 $57.66 568,038
2023-03-13 $56.33 $58.72 $54.00 $57.71 $57.71 861,480
2023-03-10 $59.06 $59.67 $57.29 $57.82 $57.82 620,513
2023-03-09 $61.36 $62.13 $59.33 $59.50 $59.50 435,789
2023-03-08 $60.98 $61.95 $60.15 $61.63 $61.63 308,523
2023-03-07 $62.09 $62.72 $60.59 $60.65 $60.65 300,084
2023-03-06 $63.00 $63.83 $61.88 $62.18 $62.18 404,624
2023-03-03 $62.18 $63.27 $61.84 $62.98 $62.98 304,792
2023-03-02 $60.27 $62.02 $60.27 $61.78 $61.78 275,172
2023-03-01 $60.36 $61.51 $60.18 $61.42 $61.42 432,477
2023-02-28 $59.04 $61.01 $59.04 $60.47 $60.47 749,399
2023-02-27 $61.52 $61.52 $60.22 $60.70 $60.70 322,118
2023-02-24 $60.73 $60.94 $60.00 $60.74 $60.74 305,090
2023-02-23 $61.50 $62.00 $61.00 $61.81 $61.81 339,762
2023-02-22 $61.89 $62.48 $60.33 $60.97 $60.97 447,327
2023-02-21 $63.32 $63.56 $61.60 $61.71 $61.71 323,517
2023-02-17 $65.22 $65.30 $64.13 $64.43 $64.43 208,384
2023-02-16 $65.43 $66.63 $64.92 $65.24 $65.24 289,298
2023-02-15 $65.41 $66.95 $65.39 $66.58 $66.58 184,596
2023-02-14 $65.71 $66.59 $64.97 $66.23 $66.23 196,772
2023-02-13 $65.49 $66.21 $65.02 $66.07 $66.07 249,359
2023-02-10 $65.68 $66.72 $64.64 $65.57 $65.57 548,494
2023-02-09 $67.76 $67.89 $65.72 $65.97 $65.97 341,614
2023-02-08 $65.88 $67.02 $65.51 $66.93 $66.93 375,284
2023-02-07 $64.14 $66.63 $63.88 $66.29 $66.29 526,245
2023-02-06 $64.80 $65.85 $64.21 $64.65 $64.65 509,214
2023-02-03 $69.76 $69.77 $65.84 $66.29 $66.29 1,241,494
2023-02-02 $69.70 $73.79 $69.52 $72.55 $72.55 922,008
2023-02-01 $66.97 $69.61 $66.85 $68.96 $68.96 465,463
2023-01-31 $66.42 $67.58 $66.27 $67.42 $67.42 298,849
2023-01-30 $65.64 $66.31 $65.11 $65.96 $65.96 385,684
2023-01-27 $65.84 $66.46 $65.34 $65.97 $65.97 272,552
2023-01-26 $64.75 $65.86 $63.85 $65.85 $65.85 256,096
2023-01-25 $63.68 $64.43 $63.35 $64.26 $64.26 265,113
2023-01-24 $65.67 $65.93 $64.11 $64.16 $64.16 233,549
2023-01-23 $64.79 $66.02 $64.48 $65.58 $65.58 231,674
2023-01-20 $62.93 $65.39 $62.30 $64.76 $64.76 529,592
2023-01-19 $62.92 $63.55 $61.87 $62.59 $62.59 354,019
2023-01-18 $63.97 $65.25 $63.46 $63.65 $63.65 300,118
2023-01-17 $63.00 $64.81 $63.00 $64.19 $64.19 308,829
2023-01-13 $62.90 $63.83 $62.53 $63.09 $63.09 209,816
2023-01-12 $63.25 $63.82 $62.43 $63.52 $63.52 364,844
2023-01-11 $60.65 $63.67 $60.65 $62.67 $62.67 645,460
2023-01-10 $59.05 $60.34 $58.83 $60.15 $60.15 262,111
2023-01-09 $58.70 $60.38 $58.70 $59.35 $59.35 284,415
2023-01-06 $57.96 $59.01 $57.03 $58.69 $58.69 298,723
2023-01-05 $58.13 $58.70 $57.80 $58.55 $58.55 209,778
2023-01-04 $58.51 $59.33 $58.08 $58.66 $58.66 228,846
2023-01-03 $57.56 $58.29 $56.60 $57.74 $57.74 238,117
2022-12-30 $56.66 $56.93 $55.99 $56.66 $56.66 220,299
2022-12-29 $55.79 $57.70 $55.79 $57.25 $57.25 255,246
2022-12-28 $56.64 $57.05 $55.34 $55.37 $55.37 259,748
2022-12-27 $56.69 $57.08 $56.40 $56.65 $56.65 165,514
2022-12-23 $55.89 $56.77 $55.76 $56.75 $56.75 185,632
2022-12-22 $56.45 $56.51 $54.60 $55.94 $55.94 265,368
2022-12-21 $56.30 $57.70 $56.30 $57.19 $57.19 311,577
2022-12-20 $55.08 $55.87 $54.59 $55.55 $55.55 266,460
2022-12-19 $55.54 $55.90 $54.94 $55.18 $55.18 269,285
2022-12-16 $54.89 $56.37 $54.42 $56.00 $56.00 699,931
2022-12-15 $56.92 $57.41 $55.32 $55.73 $55.73 529,735
2022-12-14 $58.78 $59.42 $57.76 $58.38 $58.38 360,148
2022-12-13 $60.23 $60.45 $58.58 $58.90 $58.90 365,662
2022-12-12 $58.61 $58.61 $57.33 $57.84 $57.84 302,361
2022-12-09 $59.16 $59.77 $58.38 $58.50 $58.50 208,493
2022-12-08 $58.87 $60.23 $58.30 $59.60 $59.60 300,066
2022-12-07 $58.37 $59.20 $57.96 $58.65 $58.65 285,449
2022-12-06 $57.11 $59.66 $56.53 $58.59 $58.59 588,155
2022-12-05 $58.21 $58.71 $57.02 $57.09 $57.09 294,684
2022-12-02 $58.49 $59.21 $58.07 $59.19 $59.19 253,301
2022-12-01 $59.47 $60.50 $58.80 $59.07 $59.07 497,582
2022-11-30 $57.84 $59.68 $56.44 $59.66 $59.66 449,928
2022-11-29 $57.15 $57.83 $56.66 $57.83 $57.83 209,966
2022-11-28 $57.26 $57.77 $56.85 $57.17 $57.17 377,103
2022-11-25 $57.61 $58.10 $57.41 $57.79 $57.79 101,155
2022-11-23 $56.05 $57.50 $56.02 $57.39 $57.39 202,058
2022-11-22 $55.31 $56.62 $55.31 $56.38 $56.38 214,809
2022-11-21 $54.57 $55.15 $54.57 $54.86 $54.86 157,680
2022-11-18 $55.98 $56.08 $54.22 $54.74 $54.74 272,942
2022-11-17 $54.66 $55.37 $54.14 $54.76 $54.76 247,163
2022-11-16 $56.30 $56.45 $54.89 $56.05 $56.05 194,826
2022-11-15 $57.37 $57.53 $56.25 $56.46 $56.46 368,686
2022-11-14 $56.59 $57.74 $55.80 $56.36 $56.36 331,181
2022-11-11 $56.00 $57.74 $55.97 $57.27 $57.27 602,661
2022-11-10 $53.70 $56.57 $52.76 $56.23 $56.23 794,679
2022-11-09 $51.21 $52.36 $50.71 $50.98 $50.80 333,963
2022-11-08 $51.69 $52.25 $51.23 $51.83 $51.65 294,060
2022-11-07 $51.51 $51.91 $51.02 $51.52 $51.34 258,024
2022-11-04 $50.34 $51.64 $49.78 $51.50 $51.32 356,837
2022-11-03 $49.95 $50.70 $49.25 $50.14 $49.96 396,223
2022-11-02 $52.28 $52.87 $51.08 $51.38 $51.20 547,643
2022-11-01 $53.75 $53.87 $52.15 $52.40 $52.21 491,745
2022-10-31 $54.80 $55.15 $53.32 $53.32 $53.13 1,053,828
2022-10-28 $51.98 $56.02 $51.81 $55.18 $55.18 1,496,352
2022-10-27 $47.67 $49.18 $46.70 $47.22 $47.22 692,057
2022-10-26 $48.74 $49.95 $47.17 $47.21 $47.21 723,281
2022-10-25 $46.93 $48.96 $46.93 $48.68 $48.68 629,718
2022-10-24 $45.96 $46.84 $45.10 $46.74 $46.74 421,893
2022-10-21 $44.75 $45.87 $43.78 $45.77 $45.77 612,654
2022-10-20 $45.22 $45.89 $44.16 $44.37 $44.37 500,850
2022-10-19 $46.18 $46.47 $45.23 $45.25 $45.25 476,272
2022-10-18 $46.25 $47.27 $45.49 $46.69 $46.69 509,385
2022-10-17 $45.16 $46.34 $44.56 $45.13 $45.13 656,098
2022-10-14 $45.49 $45.91 $44.13 $44.21 $44.21 648,718
2022-10-13 $44.38 $45.68 $43.86 $45.16 $45.16 620,236
2022-10-12 $44.62 $45.82 $43.30 $45.19 $45.19 723,678
2022-10-11 $42.05 $45.53 $41.77 $44.64 $44.64 1,888,093
2022-10-10 $46.22 $46.50 $43.65 $43.70 $43.70 768,082
2022-10-07 $45.69 $46.04 $44.63 $45.90 $45.90 568,057
2022-10-06 $46.60 $47.58 $45.75 $46.07 $46.07 662,723
2022-10-05 $46.33 $47.42 $45.60 $47.13 $47.13 459,571
2022-10-04 $45.51 $47.50 $45.51 $47.36 $47.36 594,706
2022-10-03 $43.42 $45.18 $42.98 $44.75 $44.75 517,684
2022-09-30 $44.56 $45.07 $42.74 $42.90 $42.90 611,736
2022-09-29 $44.81 $45.40 $43.33 $44.35 $44.35 577,493
2022-09-28 $45.34 $46.26 $45.34 $45.49 $45.49 494,677
2022-09-27 $45.44 $45.61 $43.82 $45.00 $45.00 899,555
2022-09-26 $47.92 $48.99 $45.38 $45.38 $45.38 721,571
2022-09-23 $48.79 $49.10 $46.98 $48.30 $48.30 684,524
2022-09-22 $51.74 $51.74 $49.02 $49.53 $49.53 828,849
2022-09-21 $52.43 $53.92 $51.65 $51.74 $51.74 402,257
2022-09-20 $53.26 $53.47 $50.88 $51.79 $51.79 560,225
2022-09-19 $53.11 $54.93 $53.11 $54.07 $54.07 280,646
2022-09-16 $53.64 $53.96 $53.14 $53.68 $53.68 747,764
2022-09-15 $54.10 $56.08 $54.00 $54.20 $54.20 477,040
2022-09-14 $53.59 $54.64 $53.40 $54.57 $54.57 362,838
2022-09-13 $53.66 $54.30 $52.86 $53.17 $53.17 372,105
2022-09-12 $55.29 $55.67 $54.91 $55.26 $55.26 250,033
2022-09-09 $53.12 $55.00 $53.09 $54.87 $54.87 203,569
2022-09-08 $51.63 $52.83 $51.44 $52.64 $52.64 278,217
2022-09-07 $51.32 $52.17 $50.92 $52.09 $52.09 236,988
2022-09-06 $51.67 $51.87 $50.91 $51.18 $51.18 254,593
2022-09-02 $52.06 $53.23 $51.32 $51.54 $51.54 242,472
2022-09-01 $52.83 $53.01 $51.13 $51.51 $51.51 397,659
2022-08-31 $53.74 $53.99 $53.12 $53.12 $53.12 323,703
2022-08-30 $54.12 $54.58 $53.69 $53.76 $53.76 187,851
2022-08-29 $54.01 $54.65 $53.91 $53.91 $53.91 280,494
2022-08-26 $56.26 $56.26 $54.20 $54.44 $54.44 308,855
2022-08-25 $54.48 $56.04 $54.34 $56.03 $56.03 174,672
2022-08-24 $55.02 $55.21 $54.48 $54.52 $54.52 213,069
2022-08-23 $54.84 $55.27 $54.60 $54.89 $54.89 240,396
2022-08-22 $55.39 $55.76 $54.04 $54.46 $54.46 290,080
2022-08-19 $57.26 $57.92 $56.36 $56.39 $56.39 418,913
2022-08-18 $57.87 $58.12 $57.50 $57.94 $57.94 221,741
2022-08-17 $58.89 $58.89 $57.55 $58.13 $58.13 458,895
2022-08-16 $58.89 $60.17 $58.80 $59.67 $59.67 388,802
2022-08-15 $58.05 $59.21 $57.58 $59.17 $59.17 288,699
2022-08-12 $58.27 $58.71 $57.95 $58.52 $58.32 440,755
2022-08-11 $58.67 $58.97 $57.83 $57.93 $57.73 417,641
2022-08-10 $57.59 $59.13 $57.59 $58.32 $58.12 562,511
2022-08-09 $56.62 $56.85 $55.61 $56.74 $56.55 307,883
2022-08-08 $55.47 $57.01 $55.35 $56.86 $56.67 479,836
2022-08-05 $55.82 $55.89 $54.47 $55.41 $55.22 335,310
2022-08-04 $57.23 $57.23 $55.63 $56.02 $55.83 451,827
2022-08-03 $56.55 $58.85 $56.23 $57.11 $56.92 1,019,729
2022-08-02 $54.78 $54.96 $52.65 $52.65 $52.47 571,808
2022-08-01 $54.48 $55.17 $53.47 $54.85 $54.67 401,123
2022-07-29 $55.23 $55.46 $54.08 $54.79 $54.61 377,789
2022-07-28 $54.01 $55.26 $53.69 $55.02 $54.83 405,921
2022-07-27 $52.68 $54.06 $52.54 $53.97 $53.79 317,538
2022-07-26 $52.17 $52.36 $51.53 $51.97 $51.79 221,283
2022-07-25 $52.24 $52.67 $51.77 $52.38 $52.20 212,219
2022-07-22 $51.79 $52.71 $51.52 $52.09 $51.91 347,768
2022-07-21 $50.96 $52.13 $50.64 $52.03 $51.85 279,151
2022-07-20 $49.99 $51.26 $49.82 $50.96 $50.79 279,010
2022-07-19 $48.64 $50.37 $48.64 $49.99 $49.82 282,632
2022-07-18 $48.50 $48.99 $47.89 $48.29 $48.13 272,418
2022-07-15 $48.31 $48.71 $47.11 $47.92 $47.76 358,414
2022-07-14 $47.02 $47.65 $46.27 $47.38 $47.22 313,746
2022-07-13 $47.26 $48.64 $46.78 $48.15 $47.99 380,938
2022-07-12 $46.76 $48.58 $46.76 $47.88 $47.72 394,435
2022-07-11 $46.43 $47.36 $46.43 $46.61 $46.45 221,611
2022-07-08 $46.44 $47.56 $46.44 $47.26 $47.10 353,939
2022-07-07 $46.00 $47.29 $46.00 $46.83 $46.67 324,872
2022-07-06 $46.34 $47.18 $45.41 $45.67 $45.52 313,653
2022-07-05 $44.83 $46.38 $44.23 $46.37 $46.21 407,589
2022-07-01 $43.66 $45.62 $43.39 $45.61 $45.46 782,605
2022-06-30 $42.81 $44.43 $42.72 $43.71 $43.56 489,836
2022-06-29 $43.67 $43.92 $43.05 $43.67 $43.52 323,665
2022-06-28 $44.37 $45.41 $43.65 $43.69 $43.54 320,467
2022-06-27 $44.26 $45.41 $43.70 $44.39 $44.24 383,048
2022-06-24 $43.28 $44.55 $43.28 $43.96 $43.81 552,705
2022-06-23 $42.03 $43.24 $41.82 $43.02 $42.88 428,074
2022-06-22 $41.73 $43.63 $41.47 $42.25 $42.11 568,538
2022-06-21 $41.51 $42.40 $41.04 $42.10 $41.96 579,756
2022-06-17 $39.92 $41.26 $38.53 $41.11 $40.97 914,770
2022-06-16 $41.06 $41.23 $39.39 $39.73 $39.60 772,409
2022-06-15 $42.28 $43.68 $41.20 $41.86 $41.72 1,056,587
2022-06-14 $43.43 $43.68 $41.69 $42.02 $41.88 591,676
2022-06-13 $45.12 $45.60 $43.22 $43.31 $43.16 722,285
2022-06-10 $48.39 $49.41 $46.25 $46.36 $46.20 522,254
2022-06-09 $49.39 $49.93 $48.72 $49.29 $49.12 544,476
2022-06-08 $49.04 $49.95 $48.56 $49.30 $49.13 225,738
2022-06-07 $48.60 $49.99 $48.60 $49.58 $49.41 298,692
2022-06-06 $49.32 $50.46 $48.75 $49.30 $49.13 377,007
2022-06-03 $50.17 $50.39 $48.70 $48.81 $48.65 383,991
2022-06-02 $49.15 $50.69 $48.75 $50.48 $50.31 405,543
2022-06-01 $48.82 $49.34 $47.67 $48.94 $48.78 469,770
2022-05-31 $50.04 $50.34 $48.96 $49.02 $48.85 476,502
2022-05-27 $50.23 $50.45 $49.66 $50.27 $50.10 334,603
2022-05-26 $48.42 $50.55 $48.42 $50.22 $50.05 415,277
2022-05-25 $48.74 $49.10 $46.93 $48.23 $48.07 558,498
2022-05-24 $49.15 $50.04 $48.48 $49.56 $49.39 552,999
2022-05-23 $48.48 $49.71 $47.99 $49.40 $49.23 677,328
2022-05-20 $47.07 $47.81 $45.78 $47.65 $47.49 781,153
2022-05-19 $45.88 $47.08 $45.88 $46.43 $46.27 657,133
2022-05-18 $46.90 $47.82 $46.12 $46.49 $46.33 512,724
2022-05-17 $46.21 $47.34 $46.10 $47.20 $47.04 706,663
2022-05-16 $45.10 $45.93 $44.85 $45.55 $45.40 548,384
2022-05-13 $45.18 $46.16 $44.79 $45.96 $45.60 629,919
2022-05-12 $44.75 $45.78 $44.25 $45.07 $44.72 891,093
2022-05-11 $46.38 $47.27 $44.73 $44.89 $44.54 821,698
2022-05-10 $47.81 $48.21 $44.65 $46.65 $46.29 1,249,761
2022-05-09 $47.15 $48.22 $46.56 $47.53 $47.16 979,573
2022-05-06 $48.64 $49.36 $46.89 $48.41 $48.04 919,999
2022-05-05 $50.21 $50.95 $47.91 $48.37 $48.00 1,096,912
2022-05-04 $49.99 $50.88 $48.30 $50.81 $50.42 842,301
2022-05-03 $48.54 $50.45 $48.54 $49.76 $49.38 644,209
2022-05-02 $48.50 $49.28 $47.43 $48.33 $47.96 832,433
2022-04-29 $49.40 $50.52 $48.44 $48.56 $48.18 581,528
2022-04-28 $47.84 $49.70 $47.39 $49.60 $49.22 568,599
2022-04-27 $46.84 $48.04 $46.08 $47.17 $46.81 749,032
2022-04-26 $49.33 $49.76 $46.91 $47.03 $46.67 786,052
2022-04-25 $47.50 $49.94 $47.35 $49.91 $49.52 548,536
2022-04-22 $49.78 $50.00 $48.05 $48.40 $48.03 498,975
2022-04-21 $50.54 $50.96 $49.71 $50.14 $49.75 465,265
2022-04-20 $48.64 $50.47 $48.64 $49.95 $49.56 547,465
2022-04-19 $47.47 $48.62 $47.28 $48.37 $48.00 472,488
2022-04-18 $47.56 $48.23 $47.14 $47.40 $47.03 358,184
2022-04-14 $48.81 $49.30 $47.63 $47.71 $47.34 571,129
2022-04-13 $46.45 $48.76 $46.41 $48.65 $48.27 725,426
2022-04-12 $46.89 $47.79 $46.39 $46.41 $46.05 850,405
2022-04-11 $47.10 $48.89 $47.03 $47.30 $46.93 1,233,648
2022-04-08 $46.78 $48.10 $45.90 $47.20 $46.84 1,048,058
2022-04-07 $48.15 $49.06 $46.96 $47.18 $46.82 1,108,370
2022-04-06 $50.41 $50.66 $48.22 $48.25 $47.88 1,232,692
2022-04-05 $52.23 $52.65 $50.53 $50.68 $50.29 965,388
2022-04-04 $52.71 $52.91 $51.65 $52.45 $52.04 445,945
2022-04-01 $53.40 $53.65 $52.34 $53.07 $52.66 372,526
2022-03-31 $54.43 $54.61 $53.19 $53.20 $52.79 361,836
2022-03-30 $55.40 $56.20 $54.02 $54.30 $53.88 415,716
2022-03-29 $54.85 $55.29 $54.20 $55.25 $54.82 639,961
2022-03-28 $53.42 $54.43 $52.82 $54.42 $54.00 461,297
2022-03-25 $55.23 $55.32 $53.55 $53.73 $53.31 319,938
2022-03-24 $55.43 $55.81 $54.89 $55.11 $54.68 410,739
2022-03-23 $55.40 $55.49 $54.86 $55.47 $55.04 407,981
2022-03-22 $54.96 $56.05 $54.84 $55.48 $55.05 382,355
2022-03-21 $55.36 $55.70 $54.36 $54.57 $54.15 637,829
2022-03-18 $55.09 $55.43 $54.12 $55.36 $54.93 846,839
2022-03-17 $55.37 $55.37 $54.79 $55.18 $54.75 624,241
2022-03-16 $54.82 $56.59 $54.82 $55.79 $55.36 741,551
2022-03-15 $54.14 $54.75 $53.87 $54.34 $53.92 539,815
2022-03-14 $55.63 $55.87 $53.91 $54.14 $53.72 525,310
2022-03-11 $55.97 $56.24 $55.20 $55.39 $54.96 483,487
2022-03-10 $55.68 $55.84 $54.82 $55.46 $55.03 1,062,954
2022-03-09 $56.91 $57.41 $56.08 $56.29 $55.86 550,403
2022-03-08 $57.93 $58.05 $55.81 $56.00 $55.57 1,332,173
2022-03-07 $58.51 $59.19 $57.65 $57.72 $57.27 724,465
2022-03-04 $58.45 $59.12 $58.05 $59.11 $58.65 492,307
2022-03-03 $59.46 $59.53 $58.30 $58.92 $58.46 351,657
2022-03-02 $58.16 $59.84 $57.70 $59.18 $58.72 657,536
2022-03-01 $57.40 $58.00 $56.47 $57.95 $57.50 623,566
2022-02-28 $57.95 $58.00 $56.96 $57.75 $57.30 528,199
2022-02-25 $57.05 $59.20 $57.05 $58.65 $58.20 654,981
2022-02-24 $56.09 $57.23 $55.79 $57.06 $56.62 970,182
2022-02-23 $57.95 $58.55 $56.73 $57.10 $56.66 716,850
2022-02-22 $58.64 $59.10 $57.56 $58.05 $57.60 859,672
2022-02-18 $59.92 $60.66 $59.23 $59.36 $58.90 496,044
2022-02-17 $60.39 $60.55 $59.79 $60.23 $59.76 372,299
2022-02-16 $61.17 $61.81 $60.75 $61.24 $60.77 364,059
2022-02-15 $60.70 $61.53 $60.54 $61.32 $60.85 393,483
2022-02-14 $61.15 $61.51 $60.46 $60.60 $60.13 438,662
2022-02-11 $60.03 $61.91 $60.03 $61.09 $60.42 670,145
2022-02-10 $61.44 $61.72 $59.75 $60.03 $59.37 699,709
2022-02-09 $61.25 $62.52 $60.04 $60.29 $59.63 777,060
2022-02-08 $58.79 $61.10 $58.78 $60.89 $60.22 1,083,412
2022-02-07 $58.50 $59.40 $58.28 $58.76 $58.11 929,920
2022-02-04 $58.33 $59.63 $56.92 $59.20 $58.55 1,093,672
2022-02-03 $59.77 $60.25 $58.32 $58.71 $58.06 1,017,362
2022-02-02 $60.72 $61.90 $58.79 $59.66 $59.00 1,001,680
2022-02-01 $62.49 $62.74 $60.45 $60.98 $60.31 920,712
2022-01-31 $61.08 $62.76 $60.96 $62.70 $62.01 933,640
2022-01-28 $61.10 $61.88 $60.06 $61.71 $61.03 560,516
2022-01-27 $64.88 $65.01 $60.56 $61.41 $60.74 920,578
2022-01-26 $66.31 $66.89 $64.12 $64.62 $63.91 792,616
2022-01-25 $65.05 $66.02 $64.51 $65.61 $64.89 726,035
2022-01-24 $64.50 $65.62 $62.91 $65.40 $64.68 1,352,325
2022-01-21 $65.48 $65.93 $64.63 $64.98 $64.27 590,220
2022-01-20 $67.57 $68.22 $65.44 $65.57 $64.85 773,993
2022-01-19 $68.43 $69.02 $67.41 $67.43 $66.69 433,727
2022-01-18 $67.89 $69.09 $67.60 $68.27 $67.52 636,673
2022-01-14 $69.21 $69.69 $67.87 $68.90 $68.14 587,370
2022-01-13 $69.59 $70.44 $69.12 $69.56 $68.80 394,736
2022-01-12 $68.15 $69.53 $67.83 $68.93 $68.17 417,408
2022-01-11 $67.25 $68.00 $66.76 $67.74 $67.00 484,749
2022-01-10 $68.22 $68.66 $65.84 $67.21 $66.47 763,173
2022-01-07 $68.52 $68.92 $67.34 $67.79 $67.05 826,587
2022-01-06 $68.90 $69.60 $68.34 $68.50 $67.75 455,264
2022-01-05 $70.16 $70.23 $67.74 $68.25 $67.50 704,651
2022-01-04 $70.61 $71.00 $69.44 $69.44 $68.68 462,468
2022-01-03 $69.79 $71.45 $69.27 $70.10 $69.33 489,467
2021-12-31 $70.48 $71.01 $69.78 $69.78 $69.01 307,731
2021-12-30 $69.75 $71.52 $69.75 $70.57 $69.79 293,297
2021-12-29 $69.72 $70.09 $69.17 $69.75 $68.98 335,767
2021-12-28 $69.86 $70.42 $69.54 $69.54 $68.78 374,312
2021-12-27 $70.18 $70.33 $69.47 $70.08 $69.31 294,941
2021-12-23 $69.53 $70.38 $69.53 $69.96 $69.19 288,699
2021-12-22 $68.53 $69.47 $68.53 $69.42 $68.66 315,414
2021-12-21 $68.00 $69.27 $67.76 $68.69 $67.94 376,104
2021-12-20 $67.50 $67.77 $65.70 $67.13 $66.39 429,640
2021-12-17 $67.30 $69.41 $67.10 $68.05 $67.30 825,121
2021-12-16 $68.35 $68.35 $66.94 $67.70 $66.96 1,405,823
2021-12-15 $67.35 $67.71 $65.92 $67.46 $66.72 430,441
2021-12-14 $68.61 $69.72 $67.49 $67.59 $66.85 416,311
2021-12-13 $68.50 $69.36 $68.09 $68.57 $67.82 422,887
2021-12-10 $69.20 $69.71 $68.57 $68.95 $68.19 356,901
2021-12-09 $68.99 $69.41 $68.31 $69.20 $68.44 296,980
2021-12-08 $68.81 $69.58 $68.31 $69.31 $68.55 398,286
2021-12-07 $68.98 $69.52 $68.53 $68.82 $68.06 362,676
2021-12-06 $68.45 $70.00 $67.89 $68.89 $68.13 609,016
2021-12-03 $68.87 $68.97 $67.09 $67.81 $67.06 601,139
2021-12-02 $65.50 $68.86 $65.50 $68.44 $67.69 1,280,469
2021-12-01 $64.46 $66.19 $63.79 $64.97 $64.26 1,003,539
2021-11-30 $64.39 $64.90 $62.88 $63.33 $62.63 1,081,408
2021-11-29 $65.54 $65.95 $64.79 $64.98 $64.27 789,916
2021-11-26 $64.47 $65.18 $63.71 $65.04 $64.33 375,678
2021-11-24 $65.37 $67.04 $65.20 $65.76 $65.04 577,101
2021-11-23 $65.02 $66.00 $64.77 $64.97 $64.26 675,599
2021-11-22 $64.76 $65.22 $63.63 $65.00 $64.29 909,898
2021-11-19 $61.99 $64.33 $61.74 $64.03 $63.33 759,786
2021-11-18 $62.98 $63.39 $61.57 $62.74 $62.05 522,848
2021-11-17 $62.67 $63.13 $62.04 $62.90 $62.21 506,712
2021-11-16 $62.97 $63.83 $62.47 $63.10 $62.41 1,311,678
2021-11-15 $65.25 $65.27 $62.37 $62.92 $62.23 640,212
2021-11-12 $65.82 $65.97 $65.12 $65.17 $64.45 460,466
2021-11-11 $66.17 $67.00 $65.63 $65.92 $65.00 512,148
2021-11-10 $66.73 $67.13 $65.47 $66.01 $65.08 535,774
2021-11-09 $67.78 $68.18 $66.00 $66.57 $65.64 791,377
2021-11-08 $67.57 $69.50 $67.27 $67.72 $66.77 674,193
2021-11-05 $65.80 $69.31 $65.67 $66.95 $66.01 1,078,616
2021-11-04 $64.85 $65.74 $64.50 $64.60 $63.69 548,109
2021-11-03 $64.74 $66.05 $64.55 $64.99 $64.08 649,284
2021-11-02 $64.52 $65.36 $63.58 $65.03 $64.12 567,491
2021-11-01 $62.32 $65.18 $62.10 $64.28 $63.38 946,484
2021-10-29 $62.02 $62.75 $61.45 $62.06 $61.19 653,710
2021-10-28 $62.89 $63.12 $61.55 $62.24 $61.37 802,308
2021-10-27 $63.00 $63.98 $62.43 $62.61 $61.73 723,266
2021-10-26 $66.10 $66.22 $62.98 $63.13 $62.25 683,528
2021-10-25 $66.50 $67.56 $65.96 $66.01 $65.08 669,332
2021-10-22 $67.28 $67.83 $66.27 $66.56 $65.63 444,901
2021-10-21 $67.50 $68.57 $66.91 $67.53 $66.58 710,513
2021-10-20 $67.74 $68.37 $67.18 $67.44 $66.49 451,835
2021-10-19 $66.87 $67.70 $66.36 $67.38 $66.44 493,705
2021-10-18 $65.96 $66.78 $65.71 $66.42 $65.49 474,271
2021-10-15 $67.50 $67.70 $66.29 $66.32 $65.39 619,212
2021-10-14 $66.99 $67.50 $66.14 $67.03 $66.09 533,137
2021-10-13 $64.18 $67.02 $64.18 $66.40 $65.47 709,600
2021-10-12 $63.44 $65.05 $63.37 $64.11 $63.21 668,003
2021-10-11 $62.72 $63.71 $62.72 $63.29 $62.40 467,091
2021-10-08 $62.71 $63.38 $62.27 $62.62 $61.74 430,702
2021-10-07 $62.88 $63.29 $62.48 $62.57 $61.69 515,188
2021-10-06 $61.38 $62.45 $61.26 $62.43 $61.56 513,492
2021-10-05 $61.60 $62.96 $61.21 $61.80 $60.93 478,753
2021-10-04 $61.23 $62.00 $60.94 $61.32 $60.46 538,851
2021-10-01 $61.14 $62.04 $60.82 $61.53 $60.67 570,942
2021-09-30 $60.62 $61.91 $60.54 $61.13 $60.27 671,582
2021-09-29 $60.28 $61.20 $59.98 $60.47 $59.62 595,711
2021-09-28 $61.87 $62.00 $59.67 $60.36 $59.51 1,078,030
2021-09-27 $62.78 $63.13 $62.13 $62.20 $61.33 813,577
2021-09-24 $63.40 $63.60 $62.57 $62.65 $61.77 606,522
2021-09-23 $63.81 $64.35 $63.35 $63.46 $62.57 707,833
2021-09-22 $63.61 $64.39 $63.22 $63.30 $62.41 445,361
2021-09-21 $64.81 $64.93 $63.21 $63.22 $62.33 577,824
2021-09-20 $63.62 $65.00 $62.82 $64.34 $63.44 597,360
2021-09-17 $64.65 $64.90 $63.88 $64.55 $63.65 1,329,356
2021-09-16 $65.50 $65.68 $64.42 $64.57 $63.67 359,766
2021-09-15 $65.18 $65.52 $64.46 $65.19 $64.28 375,254
2021-09-14 $65.59 $65.59 $64.23 $64.85 $63.94 427,417
2021-09-13 $64.19 $65.49 $63.63 $65.30 $64.38 442,463
2021-09-10 $64.46 $64.65 $63.50 $63.91 $63.01 312,883
2021-09-09 $64.12 $64.83 $63.74 $64.19 $63.29 473,189
2021-09-08 $64.33 $64.81 $64.01 $64.26 $63.36 410,791
2021-09-07 $65.69 $66.38 $64.58 $64.71 $63.80 430,912
2021-09-03 $65.74 $66.26 $64.93 $66.08 $65.15 280,333
2021-09-02 $66.40 $66.56 $65.51 $66.28 $65.35 309,144
2021-09-01 $66.52 $67.51 $65.61 $66.01 $65.08 1,094,970
2021-08-31 $66.33 $66.89 $66.08 $66.55 $65.62 365,528
2021-08-30 $67.21 $67.22 $66.16 $66.66 $65.73 191,810
2021-08-27 $66.55 $67.65 $66.44 $67.22 $66.28 333,846
2021-08-26 $67.08 $67.08 $65.62 $66.40 $65.47 336,772
2021-08-25 $66.64 $67.55 $66.22 $66.82 $65.88 365,306
2021-08-24 $66.13 $66.50 $65.55 $66.26 $65.33 247,033
2021-08-23 $66.20 $66.48 $65.49 $66.03 $65.10 445,731
2021-08-20 $65.96 $66.87 $65.93 $66.51 $65.58 316,804
2021-08-19 $66.75 $67.15 $65.83 $66.18 $65.25 910,705
2021-08-18 $67.49 $68.32 $67.32 $67.35 $66.41 844,175
2021-08-17 $67.28 $67.75 $66.73 $67.62 $66.67 335,550
2021-08-16 $67.66 $68.50 $66.50 $67.79 $66.84 303,515
2021-08-13 $66.74 $67.98 $66.74 $67.24 $66.30 366,534
2021-08-12 $67.48 $68.00 $66.57 $66.98 $65.85 277,127
2021-08-11 $67.79 $67.80 $66.37 $67.47 $66.33 477,747
2021-08-10 $67.71 $67.85 $66.49 $67.52 $66.38 432,916
2021-08-09 $70.00 $70.14 $67.38 $67.71 $66.56 939,536
2021-08-06 $65.00 $69.78 $64.65 $69.60 $68.42 1,349,881
2021-08-05 $63.19 $64.00 $62.84 $63.48 $62.40 457,743
2021-08-04 $62.58 $63.70 $62.58 $62.74 $61.68 552,023
2021-08-03 $64.50 $64.75 $62.53 $63.07 $62.00 864,813
2021-08-02 $63.14 $64.75 $63.14 $64.57 $63.48 568,010
2021-07-30 $62.23 $63.61 $62.23 $62.89 $61.82 461,560
2021-07-29 $61.57 $63.08 $61.34 $62.26 $61.21 648,428
2021-07-28 $60.42 $61.82 $60.32 $61.05 $60.02 551,515
2021-07-27 $59.26 $60.08 $58.83 $59.93 $58.91 593,483
2021-07-26 $60.34 $61.23 $59.75 $59.79 $58.78 567,065
2021-07-23 $59.99 $60.57 $59.84 $60.32 $59.30 366,148
2021-07-22 $59.84 $60.07 $58.99 $59.62 $58.61 505,453
2021-07-21 $58.86 $60.43 $58.86 $59.86 $58.85 725,617
2021-07-20 $58.00 $59.89 $57.99 $58.67 $57.68 1,038,181
2021-07-19 $58.10 $58.83 $57.32 $58.12 $57.14 853,721
2021-07-16 $59.61 $60.19 $58.88 $59.01 $58.01 562,207
2021-07-15 $58.21 $60.14 $58.20 $59.32 $58.32 525,259
2021-07-14 $59.06 $60.21 $58.43 $58.89 $57.89 656,696
2021-07-13 $60.13 $60.25 $58.20 $58.90 $57.90 892,695
2021-07-12 $58.98 $60.55 $58.83 $60.29 $59.27 523,451
2021-07-09 $60.93 $60.94 $59.81 $60.66 $59.63 522,599
2021-07-08 $59.88 $61.53 $59.88 $60.42 $59.40 797,350
2021-07-07 $59.94 $61.00 $59.72 $60.71 $59.68 774,847
2021-07-06 $60.11 $60.40 $59.66 $60.07 $59.05 704,457
2021-07-02 $60.13 $60.74 $60.03 $60.12 $59.10 518,684
2021-07-01 $61.41 $61.66 $60.10 $60.27 $59.25 1,267,361
2021-06-30 $63.19 $63.40 $61.59 $61.72 $60.67 823,891
2021-06-29 $63.77 $64.05 $62.90 $63.28 $62.21 557,903
2021-06-28 $64.14 $64.27 $62.24 $63.58 $62.50 638,138
2021-06-25 $63.50 $64.47 $62.85 $63.88 $62.80 1,637,159
2021-06-24 $63.61 $63.72 $61.88 $63.54 $62.46 740,875
2021-06-23 $63.59 $64.46 $63.34 $63.62 $62.54 666,576
2021-06-22 $62.91 $63.47 $62.41 $63.11 $62.04 676,046
2021-06-21 $62.31 $63.57 $61.93 $63.19 $62.12 529,160
2021-06-18 $63.36 $64.22 $61.90 $62.53 $61.47 1,048,200
2021-06-17 $62.00 $63.91 $61.48 $63.68 $62.60 892,402
2021-06-16 $62.81 $63.30 $61.75 $62.28 $61.23 581,374
2021-06-15 $61.98 $63.17 $61.53 $62.01 $60.96 779,663
2021-06-14 $62.48 $63.06 $61.30 $61.98 $60.93 534,424
2021-06-11 $60.92 $62.36 $60.92 $62.18 $61.13 405,570
2021-06-10 $61.71 $62.10 $60.59 $61.07 $60.04 424,891
2021-06-09 $62.91 $63.11 $61.43 $61.55 $60.51 446,219
2021-06-08 $61.91 $62.78 $61.29 $62.68 $61.62 529,191
2021-06-07 $61.21 $62.39 $60.87 $62.02 $60.97 610,356
2021-06-04 $59.80 $61.02 $59.56 $60.90 $59.87 724,805
2021-06-03 $60.01 $60.55 $58.80 $59.65 $58.64 913,501
2021-06-02 $62.60 $62.60 $60.03 $60.12 $59.10 910,349
2021-06-01 $62.92 $63.47 $62.22 $62.70 $61.64 944,257
2021-05-28 $62.44 $62.76 $61.66 $62.61 $61.55 424,867
2021-05-27 $62.64 $62.92 $61.88 $62.46 $61.40 624,332
2021-05-26 $60.98 $62.18 $60.56 $61.57 $60.53 679,464
2021-05-25 $62.98 $63.68 $60.97 $61.09 $60.06 751,503
2021-05-24 $62.79 $63.73 $62.38 $62.97 $61.90 734,925
2021-05-21 $62.28 $62.67 $61.75 $62.37 $61.31 599,233
2021-05-20 $61.54 $61.84 $60.59 $61.40 $60.36 636,308
2021-05-19 $60.16 $61.81 $60.00 $61.37 $60.33 690,046
2021-05-18 $61.46 $61.68 $60.70 $60.78 $59.75 646,654
2021-05-17 $60.00 $61.77 $59.95 $61.13 $60.09 822,573
2021-05-14 $59.10 $60.54 $59.10 $60.25 $59.23 891,527
2021-05-13 $57.12 $59.45 $57.12 $58.77 $57.58 935,266
2021-05-12 $57.91 $58.30 $56.39 $56.58 $55.44 1,052,636
2021-05-11 $56.49 $58.61 $56.49 $58.08 $56.91 842,441
2021-05-10 $55.97 $59.27 $55.92 $58.11 $56.94 1,087,592
2021-05-07 $55.80 $59.09 $55.11 $57.04 $55.89 845,465
2021-05-06 $60.04 $60.13 $56.17 $57.61 $56.45 1,096,505
2021-05-05 $59.92 $61.03 $59.92 $60.04 $58.83 445,902
2021-05-04 $59.40 $60.40 $58.79 $59.78 $58.57 408,067
2021-05-03 $60.51 $61.08 $59.32 $59.53 $58.33 415,757
2021-04-30 $59.95 $60.59 $59.75 $60.21 $58.99 384,577
2021-04-29 $59.99 $61.30 $59.45 $60.08 $58.87 731,901
2021-04-28 $60.60 $60.70 $59.14 $59.27 $58.07 545,605
2021-04-27 $60.29 $60.97 $59.78 $60.58 $59.36 532,005
2021-04-26 $59.20 $60.06 $58.56 $59.72 $58.51 546,708
2021-04-23 $58.17 $58.71 $57.90 $58.60 $57.42 422,548
2021-04-22 $58.71 $58.91 $57.71 $58.11 $56.94 482,943
2021-04-21 $57.14 $58.84 $56.62 $58.43 $57.25 476,582
2021-04-20 $59.13 $59.15 $56.96 $57.57 $56.41 889,852
2021-04-19 $58.98 $59.50 $58.21 $59.12 $57.93 451,492
2021-04-16 $60.09 $60.54 $58.33 $59.16 $57.97 791,501
2021-04-15 $59.61 $60.25 $58.34 $59.77 $58.56 776,426
2021-04-14 $58.02 $59.26 $57.33 $59.19 $57.99 1,078,068
2021-04-13 $58.60 $59.33 $57.90 $58.02 $56.85 561,743
2021-04-12 $58.96 $59.24 $58.10 $58.54 $57.36 675,494
2021-04-09 $58.95 $59.17 $57.90 $58.68 $57.50 694,045
2021-04-08 $59.93 $60.02 $58.89 $59.17 $57.98 844,313
2021-04-07 $59.66 $60.79 $59.08 $60.04 $58.83 581,668
2021-04-06 $61.65 $61.91 $59.12 $59.90 $58.69 1,413,095
2021-04-05 $65.39 $65.53 $62.15 $62.97 $61.70 777,839
2021-04-01 $66.27 $67.28 $65.31 $65.67 $64.34 645,191
2021-03-31 $67.80 $69.43 $66.30 $66.87 $65.52 710,959
2021-03-30 $67.58 $67.91 $65.98 $67.05 $65.70 1,127,690
2021-03-29 $64.36 $67.63 $63.91 $66.93 $65.58 1,399,228
2021-03-26 $65.25 $65.99 $63.85 $65.13 $63.81 828,450
2021-03-25 $61.20 $64.78 $60.36 $64.45 $63.15 944,086
2021-03-24 $62.77 $64.07 $61.93 $62.01 $60.76 854,589
2021-03-23 $63.25 $63.64 $61.44 $61.85 $60.60 1,228,117
2021-03-22 $61.75 $64.13 $60.92 $63.56 $62.28 1,059,170
2021-03-19 $63.75 $63.87 $60.50 $62.25 $60.99 2,781,657
2021-03-18 $65.93 $70.99 $64.90 $65.22 $63.90 2,135,075
2021-03-17 $65.45 $66.38 $64.50 $66.28 $64.94 674,552
2021-03-16 $66.14 $66.21 $64.57 $65.05 $63.74 647,924
2021-03-15 $65.55 $66.91 $65.11 $66.39 $65.05 491,207
2021-03-12 $65.55 $66.00 $64.84 $65.70 $64.37 532,465
2021-03-11 $66.18 $66.55 $64.97 $65.96 $64.63 634,037
2021-03-10 $66.72 $67.97 $65.23 $65.51 $64.19 1,032,520
2021-03-09 $62.79 $66.39 $62.79 $65.20 $63.88 1,306,231
2021-03-08 $62.00 $64.66 $61.34 $61.68 $60.43 1,132,742
2021-03-05 $58.26 $62.11 $56.71 $61.61 $60.37 1,735,533
2021-03-04 $59.75 $61.26 $57.08 $57.60 $56.44 1,297,522
2021-03-03 $62.04 $63.01 $59.91 $60.10 $58.89 819,932
2021-03-02 $61.71 $63.34 $61.06 $62.13 $60.88 956,366
2021-03-01 $60.39 $61.76 $59.83 $61.50 $60.26 750,371
2021-02-26 $59.05 $60.45 $57.97 $59.21 $58.01 1,641,676
2021-02-25 $62.51 $63.05 $58.59 $58.85 $57.66 1,165,646
2021-02-24 $61.71 $63.51 $60.48 $62.33 $61.07 737,126
2021-02-23 $60.50 $62.40 $59.86 $61.89 $60.64 710,257
2021-02-22 $63.00 $63.65 $60.85 $61.45 $60.21 1,403,220
2021-02-19 $63.46 $64.23 $63.09 $63.75 $62.46 471,808
2021-02-18 $64.85 $65.48 $62.41 $63.40 $62.12 751,499
2021-02-17 $64.84 $67.56 $64.50 $65.36 $64.04 1,171,419
2021-02-16 $65.75 $68.73 $65.29 $65.45 $64.13 912,280
2021-02-12 $63.82 $65.35 $63.52 $65.00 $63.69 551,828
2021-02-11 $63.26 $64.49 $62.89 $64.46 $63.16 444,950
2021-02-10 $63.02 $63.77 $61.63 $62.89 $61.43 480,378
2021-02-09 $64.50 $64.55 $61.61 $62.13 $60.69 663,999
2021-02-08 $64.77 $65.69 $63.26 $64.34 $62.85 517,135
2021-02-05 $65.00 $65.71 $62.78 $64.53 $63.03 1,078,295
2021-02-04 $62.78 $65.48 $62.78 $64.15 $62.66 1,195,423
2021-02-03 $63.12 $63.85 $61.76 $62.77 $61.31 591,847
2021-02-02 $61.48 $63.36 $61.30 $63.01 $61.55 783,116
2021-02-01 $58.18 $60.81 $57.81 $60.63 $59.22 861,165
2021-01-29 $59.35 $60.32 $58.00 $58.00 $56.65 696,691
2021-01-28 $58.01 $60.28 $57.66 $59.67 $58.28 1,146,492
2021-01-27 $58.49 $59.53 $56.60 $57.46 $56.13 1,366,793
2021-01-26 $61.65 $62.63 $59.74 $59.81 $58.42 813,290
2021-01-25 $59.26 $61.28 $57.89 $61.04 $59.62 1,348,968
2021-01-22 $60.75 $60.99 $58.98 $59.69 $58.30 1,186,240
2021-01-21 $61.00 $62.68 $60.40 $61.30 $59.88 1,068,762
2021-01-20 $57.64 $60.64 $57.64 $60.55 $59.14 976,611
2021-01-19 $56.78 $57.96 $55.94 $57.64 $56.30 1,013,417
2021-01-15 $56.71 $57.30 $56.13 $56.53 $55.22 869,623
2021-01-14 $57.50 $58.08 $57.25 $57.48 $56.15 618,645
2021-01-13 $58.14 $58.94 $57.34 $57.45 $56.12 744,786
2021-01-12 $56.57 $58.40 $56.57 $57.79 $56.45 586,743
2021-01-11 $56.67 $58.30 $56.35 $56.85 $55.53 796,006
2021-01-08 $59.00 $59.54 $56.22 $57.33 $56.00 988,059
2021-01-07 $58.24 $59.97 $56.68 $58.43 $57.07 1,386,448
2021-01-06 $61.00 $61.00 $57.51 $58.00 $56.65 1,564,198
2021-01-05 $61.64 $62.71 $60.33 $61.50 $60.07 728,380
2021-01-04 $66.27 $66.56 $60.10 $62.20 $60.76 1,216,830
2020-12-31 $65.36 $66.00 $64.21 $65.62 $64.10 619,620
2020-12-30 $63.20 $65.60 $63.15 $65.15 $63.64 423,041
2020-12-29 $64.26 $64.40 $61.49 $63.19 $61.72 691,415
2020-12-28 $66.15 $66.50 $63.19 $64.10 $62.61 558,440
2020-12-24 $68.25 $68.37 $64.29 $65.27 $63.75 528,691
2020-12-23 $69.64 $70.00 $68.26 $68.37 $66.78 753,919
2020-12-22 $66.39 $69.82 $66.27 $69.49 $67.88 688,164
2020-12-21 $63.32 $66.93 $62.59 $66.14 $64.60 864,176
2020-12-18 $65.14 $65.66 $62.68 $64.24 $62.75 1,423,022
2020-12-17 $64.78 $66.18 $63.59 $64.84 $63.33 692,137
2020-12-16 $62.79 $64.61 $62.58 $63.94 $62.46 728,966
2020-12-15 $59.44 $62.52 $59.37 $62.29 $60.84 867,381
2020-12-14 $61.40 $61.79 $59.37 $59.68 $58.29 618,562
2020-12-11 $59.09 $60.33 $58.83 $59.74 $58.35 548,959
2020-12-10 $58.88 $59.76 $58.39 $59.45 $58.07 526,663
2020-12-09 $58.66 $59.60 $58.34 $58.79 $57.42 601,664
2020-12-08 $57.70 $59.20 $57.56 $58.37 $57.01 594,975
2020-12-07 $58.12 $59.05 $57.18 $58.12 $56.77 586,126
2020-12-04 $60.00 $60.35 $58.38 $58.67 $57.31 572,183
2020-12-03 $60.40 $60.94 $58.78 $59.72 $58.33 724,330
2020-12-02 $59.21 $60.69 $58.30 $60.49 $59.09 700,434
2020-12-01 $58.52 $60.13 $57.83 $58.98 $57.61 795,809
2020-11-30 $57.72 $59.29 $56.98 $57.64 $56.30 1,123,762
2020-11-27 $56.98 $57.78 $56.18 $57.46 $56.13 341,517
2020-11-25 $57.36 $58.70 $55.82 $57.08 $55.75 1,006,149
2020-11-24 $57.28 $58.11 $56.66 $57.16 $55.83 831,603
2020-11-23 $56.50 $58.64 $56.50 $57.13 $55.80 731,514
2020-11-20 $56.68 $57.07 $55.24 $56.12 $54.82 786,081
2020-11-19 $56.14 $57.16 $55.60 $57.03 $55.71 770,791
2020-11-18 $56.08 $57.56 $55.79 $55.94 $54.64 707,481
2020-11-17 $56.67 $57.39 $54.93 $56.14 $54.84 449,790
2020-11-16 $56.50 $58.05 $56.27 $56.95 $55.63 757,695
2020-11-13 $57.07 $57.14 $55.35 $55.98 $54.68 587,914
2020-11-12 $55.84 $57.35 $55.06 $56.67 $55.21 822,229
2020-11-11 $55.42 $56.77 $54.58 $56.24 $54.79 931,253
2020-11-10 $52.59 $56.43 $52.28 $55.20 $53.77 1,193,389
2020-11-09 $56.50 $57.00 $50.04 $51.60 $50.27 2,522,916
2020-11-06 $57.83 $58.75 $54.17 $54.86 $53.44 1,341,172
2020-11-05 $56.67 $58.95 $56.06 $56.76 $55.29 951,845
2020-11-04 $52.50 $56.30 $52.50 $55.50 $54.07 1,043,258
2020-11-03 $52.28 $53.26 $51.71 $52.52 $51.16 602,715
2020-11-02 $51.04 $52.12 $50.44 $51.14 $49.82 612,064
2020-10-30 $50.99 $51.51 $49.67 $50.82 $49.51 566,708
2020-10-29 $51.50 $52.31 $50.02 $51.34 $50.01 804,434
2020-10-28 $52.06 $53.52 $51.42 $51.55 $50.22 826,814
2020-10-27 $54.66 $55.46 $52.49 $53.40 $52.02 909,449
2020-10-26 $57.65 $57.88 $54.07 $54.73 $53.32 900,391
2020-10-23 $56.97 $58.82 $56.54 $58.27 $56.76 727,895
2020-10-22 $58.32 $58.76 $55.80 $56.97 $55.50 1,427,437
2020-10-21 $62.45 $62.61 $58.40 $58.62 $57.11 931,142
2020-10-20 $63.88 $64.48 $61.77 $61.98 $60.38 854,739
2020-10-19 $66.52 $67.11 $62.78 $63.67 $62.03 741,668
2020-10-16 $66.80 $67.14 $65.27 $65.98 $64.28 397,950
2020-10-15 $65.03 $67.10 $64.04 $66.80 $65.07 374,037
2020-10-14 $67.15 $67.77 $65.69 $66.17 $64.46 499,373
2020-10-13 $66.15 $67.16 $65.06 $66.58 $64.86 514,959
2020-10-12 $65.57 $66.11 $64.03 $66.00 $64.30 553,040
2020-10-09 $62.38 $65.98 $62.17 $65.29 $63.60 1,186,561
2020-10-08 $60.49 $61.66 $59.24 $61.19 $59.61 405,672
2020-10-07 $59.96 $60.80 $58.34 $60.04 $58.49 723,871
2020-10-06 $61.10 $62.08 $59.02 $59.12 $57.59 636,921
2020-10-05 $60.61 $62.03 $59.76 $60.40 $58.84 586,552
2020-10-02 $57.01 $60.40 $57.00 $59.96 $58.41 534,385
2020-10-01 $58.86 $59.35 $56.81 $58.73 $57.21 615,639
2020-09-30 $58.35 $59.38 $57.93 $58.12 $56.62 709,532
2020-09-29 $58.22 $58.72 $57.74 $58.35 $56.84 271,401
2020-09-28 $57.02 $59.08 $56.50 $58.50 $56.99 617,473
2020-09-25 $55.37 $56.42 $55.02 $55.82 $54.38 335,699
2020-09-24 $55.91 $56.54 $54.01 $55.35 $53.92 590,165
2020-09-23 $57.33 $59.73 $56.11 $56.26 $54.81 650,070
2020-09-22 $57.26 $57.83 $55.69 $55.98 $54.53 613,514
2020-09-21 $57.65 $58.82 $56.14 $57.17 $55.69 740,295
2020-09-18 $58.06 $60.28 $57.75 $59.04 $57.51 1,552,612
2020-09-17 $57.03 $58.41 $56.64 $57.61 $56.12 542,321
2020-09-16 $58.10 $59.30 $57.22 $58.05 $56.55 651,455
2020-09-15 $58.53 $60.50 $56.81 $57.62 $56.13 794,049
2020-09-14 $54.40 $57.89 $54.40 $57.68 $56.19 830,007
2020-09-11 $52.88 $54.15 $51.70 $53.81 $52.42 625,586
2020-09-10 $53.74 $54.96 $52.84 $52.95 $51.58 657,556
2020-09-09 $51.15 $53.52 $50.94 $52.98 $51.61 682,999
2020-09-08 $49.96 $52.43 $49.30 $50.62 $49.31 578,831
2020-09-04 $51.07 $51.74 $47.76 $50.55 $49.24 745,590
2020-09-03 $53.00 $53.25 $49.75 $50.98 $49.66 713,877
2020-09-02 $54.26 $54.40 $52.24 $53.57 $52.19 436,933
2020-09-01 $52.80 $54.01 $51.87 $53.85 $52.46 470,600
2020-08-31 $53.90 $53.99 $52.72 $52.72 $51.36 557,500
2020-08-28 $51.64 $53.08 $51.57 $53.02 $51.65 591,026
2020-08-27 $51.23 $52.16 $50.76 $50.80 $49.49 693,511
2020-08-26 $50.00 $50.89 $49.69 $50.74 $49.43 456,943
2020-08-25 $51.31 $51.65 $48.81 $50.23 $48.93 531,184
2020-08-24 $49.31 $51.39 $49.29 $51.14 $49.82 810,549
2020-08-21 $47.80 $49.17 $47.80 $48.79 $47.53 829,504
2020-08-20 $47.86 $48.60 $47.16 $48.23 $46.98 491,641
2020-08-19 $48.62 $49.14 $48.01 $48.47 $47.22 744,613
2020-08-18 $49.31 $49.33 $47.69 $48.41 $47.16 735,530
2020-08-17 $49.75 $49.92 $48.25 $49.56 $48.28 484,796
2020-08-14 $48.61 $50.37 $48.50 $49.50 $48.22 1,005,794
2020-08-13 $51.87 $52.48 $46.56 $48.31 $46.92 2,072,390
2020-08-12 $53.08 $53.63 $52.29 $53.00 $51.47 1,001,436
2020-08-11 $52.27 $53.41 $51.96 $52.29 $50.79 942,852
2020-08-10 $52.08 $53.98 $51.39 $51.96 $50.46 1,174,547
2020-08-07 $55.99 $55.99 $50.25 $51.53 $50.05 1,418,050
2020-08-06 $49.96 $51.28 $49.73 $50.49 $49.04 956,746
2020-08-05 $49.69 $50.42 $48.90 $49.98 $48.54 765,750
2020-08-04 $48.66 $49.22 $47.97 $49.16 $47.75 501,393
2020-08-03 $48.12 $48.98 $47.73 $48.76 $47.36 834,051
2020-07-31 $48.63 $48.80 $47.02 $48.26 $46.87 780,235
2020-07-30 $46.25 $49.03 $46.01 $48.81 $47.41 750,569
2020-07-29 $46.25 $47.14 $45.81 $47.11 $45.75 452,333
2020-07-28 $44.80 $46.52 $44.80 $45.89 $44.57 533,341
2020-07-27 $43.59 $45.04 $43.10 $45.01 $43.71 599,994
2020-07-24 $44.24 $44.26 $43.19 $43.52 $42.27 517,142
2020-07-23 $44.30 $45.19 $43.75 $44.38 $43.10 604,475
2020-07-22 $44.12 $45.06 $44.01 $44.57 $43.29 473,637
2020-07-21 $44.52 $44.59 $43.34 $43.98 $42.71 534,908
2020-07-20 $43.96 $44.59 $43.69 $43.91 $42.65 544,261
2020-07-17 $42.74 $44.08 $42.60 $43.78 $42.52 451,692
2020-07-16 $42.12 $43.32 $41.66 $42.74 $41.51 559,914
2020-07-15 $41.53 $42.76 $41.30 $42.46 $41.24 526,060
2020-07-14 $39.55 $40.50 $39.51 $40.44 $39.28 467,955
2020-07-13 $41.51 $41.84 $40.25 $40.37 $39.21 526,085
2020-07-10 $40.13 $41.16 $39.66 $41.13 $39.95 437,905
2020-07-09 $40.31 $40.65 $39.36 $40.24 $39.08 604,901
2020-07-08 $39.79 $40.82 $39.44 $40.27 $39.11 407,992
2020-07-07 $41.04 $41.25 $39.66 $39.86 $38.71 738,644
2020-07-06 $41.49 $42.19 $40.64 $41.07 $39.89 565,417
2020-07-02 $42.46 $42.72 $40.40 $40.52 $39.35 484,859
2020-07-01 $41.74 $41.98 $41.04 $41.71 $40.51 802,335
2020-06-30 $40.18 $41.92 $40.00 $41.79 $40.59 845,082
2020-06-29 $42.78 $42.85 $40.13 $40.87 $39.69 850,187
2020-06-26 $42.28 $42.93 $41.35 $42.25 $41.03 3,935,298
2020-06-25 $41.34 $43.01 $41.04 $42.74 $41.51 1,128,893
2020-06-24 $41.32 $42.05 $39.92 $41.83 $40.63 1,021,299
2020-06-23 $41.75 $42.54 $41.28 $41.72 $40.52 1,241,655
2020-06-22 $41.51 $41.87 $39.85 $41.20 $40.01 972,237
2020-06-19 $42.31 $43.14 $41.14 $41.73 $40.53 1,352,328
2020-06-18 $41.44 $42.95 $41.16 $41.94 $40.73 717,872
2020-06-17 $42.50 $42.75 $41.03 $41.95 $40.74 770,395
2020-06-16 $42.50 $42.86 $40.65 $42.19 $40.98 1,211,569
2020-06-15 $38.07 $41.73 $37.13 $41.42 $40.23 1,682,459
2020-06-12 $39.00 $39.27 $37.02 $37.92 $36.83 1,138,537
2020-06-11 $37.15 $38.12 $35.06 $37.70 $36.62 1,429,045
2020-06-10 $35.59 $36.47 $34.83 $35.43 $34.41 511,903
2020-06-09 $35.22 $36.03 $35.07 $35.48 $34.46 592,648
2020-06-08 $35.69 $36.90 $35.69 $36.13 $35.09 1,000,820
2020-06-05 $36.67 $37.93 $35.03 $35.24 $34.23 777,166
2020-06-04 $34.82 $35.76 $34.07 $35.72 $34.69 598,575
2020-06-03 $35.70 $36.48 $35.20 $35.26 $34.25 573,633
2020-06-02 $34.44 $35.58 $34.44 $35.03 $34.02 545,639
2020-06-01 $33.70 $34.94 $33.15 $34.22 $33.24 710,135
2020-05-29 $32.75 $33.70 $32.35 $33.58 $32.61 700,165
2020-05-28 $34.87 $34.99 $33.30 $33.43 $32.47 618,960
2020-05-27 $33.66 $34.95 $32.44 $34.80 $33.80 963,911
2020-05-26 $33.77 $34.22 $32.60 $32.91 $31.96 919,128
2020-05-22 $32.03 $32.34 $31.14 $32.32 $31.39 656,693
2020-05-21 $32.26 $32.97 $31.68 $32.21 $31.28 692,896
2020-05-20 $30.93 $32.27 $30.77 $31.79 $30.88 784,998
2020-05-19 $28.85 $30.83 $28.52 $29.75 $28.89 597,149
2020-05-18 $30.06 $30.44 $28.88 $29.02 $28.18 817,425
2020-05-15 $28.55 $29.06 $28.06 $28.85 $28.02 544,107
2020-05-14 $27.02 $28.83 $26.39 $28.78 $27.84 550,775
2020-05-13 $28.45 $28.57 $27.04 $27.62 $26.71 727,771
2020-05-12 $29.36 $29.95 $28.19 $28.50 $27.57 989,916
2020-05-11 $30.20 $30.78 $29.03 $29.28 $28.32 830,468
2020-05-08 $30.26 $31.98 $29.87 $30.23 $29.24 1,077,715
2020-05-07 $28.49 $29.22 $28.12 $28.75 $27.81 601,504
2020-05-06 $29.06 $29.34 $27.78 $27.96 $27.04 368,034
2020-05-05 $28.79 $30.22 $28.65 $28.89 $27.94 547,803
2020-05-04 $27.58 $28.33 $26.74 $28.22 $27.29 374,369
2020-05-01 $29.56 $29.83 $27.52 $28.34 $27.41 682,666
2020-04-30 $30.59 $31.07 $29.71 $30.17 $29.18 558,981
2020-04-29 $29.69 $31.82 $29.61 $31.47 $30.44 494,908
2020-04-28 $29.00 $29.64 $28.46 $28.87 $27.92 688,939
2020-04-27 $27.50 $28.99 $27.10 $28.75 $27.81 406,711
2020-04-24 $27.33 $27.69 $26.00 $27.04 $26.15 613,211
2020-04-23 $27.56 $28.44 $27.15 $27.33 $26.43 328,540
2020-04-22 $28.36 $28.64 $26.87 $27.52 $26.62 546,631
2020-04-21 $25.52 $27.78 $25.34 $27.68 $26.77 561,556
2020-04-20 $27.32 $27.43 $25.90 $26.46 $25.59 852,031
2020-04-17 $27.12 $27.63 $26.46 $27.54 $26.64 952,683
2020-04-16 $25.64 $26.71 $25.01 $26.01 $25.16 903,033
2020-04-15 $24.34 $26.05 $23.46 $25.95 $25.10 1,251,651
2020-04-14 $27.52 $27.79 $25.67 $26.05 $25.20 1,072,207
2020-04-13 $26.71 $26.73 $25.15 $26.61 $25.74 1,011,580
2020-04-09 $25.25 $27.41 $24.23 $25.11 $24.29 1,711,924
2020-04-08 $21.13 $24.92 $21.13 $24.05 $23.26 1,140,028
2020-04-07 $21.09 $22.73 $20.19 $20.36 $19.69 1,535,039
2020-04-06 $18.22 $20.56 $18.22 $19.96 $19.31 1,084,388
2020-04-03 $16.59 $17.66 $14.57 $17.25 $16.68 2,390,668
2020-04-02 $18.42 $19.04 $17.75 $17.91 $17.32 730,001
2020-04-01 $21.01 $21.52 $17.73 $18.50 $17.89 808,536
2020-03-31 $22.01 $23.52 $21.70 $22.11 $21.38 726,450
2020-03-30 $24.17 $24.32 $21.09 $22.18 $21.45 749,282
2020-03-27 $24.94 $25.66 $23.70 $24.01 $23.22 889,709
2020-03-26 $22.44 $26.33 $22.44 $25.79 $24.94 1,237,015
2020-03-25 $20.03 $23.22 $19.33 $22.13 $21.40 972,409
2020-03-24 $19.73 $21.01 $19.06 $20.00 $19.34 895,451
2020-03-23 $18.43 $19.97 $16.50 $19.23 $18.60 1,274,230
2020-03-20 $17.41 $19.34 $16.95 $17.93 $17.34 1,544,788
2020-03-19 $17.27 $18.31 $15.24 $16.90 $16.35 2,320,054
2020-03-18 $22.28 $22.96 $13.14 $17.48 $16.91 2,839,167
2020-03-17 $25.17 $27.17 $22.64 $24.46 $23.66 2,966,073
2020-03-16 $27.00 $27.39 $21.48 $21.76 $21.05 1,932,442
2020-03-13 $31.93 $32.43 $27.29 $29.13 $28.17 1,543,670
2020-03-12 $32.96 $33.34 $29.80 $30.76 $29.75 1,722,350
2020-03-11 $35.29 $37.15 $34.32 $34.68 $33.54 1,464,431
2020-03-10 $36.35 $36.82 $34.39 $35.82 $34.65 1,425,526
2020-03-09 $33.25 $37.14 $29.93 $35.92 $34.74 1,676,868
2020-03-06 $36.50 $37.73 $36.25 $37.50 $36.27 1,153,689
2020-03-05 $37.90 $38.62 $37.09 $37.42 $36.19 1,071,115
2020-03-04 $37.09 $38.59 $36.74 $38.46 $37.20 1,590,792
2020-03-03 $36.22 $36.71 $35.77 $36.55 $35.35 1,318,960
2020-03-02 $35.53 $36.18 $35.00 $36.15 $34.96 1,174,433
2020-02-28 $34.15 $35.60 $33.96 $35.26 $34.10 1,878,181
2020-02-27 $34.84 $35.54 $34.00 $34.11 $32.99 974,322
2020-02-26 $35.47 $35.82 $34.66 $35.03 $33.88 1,023,461
2020-02-25 $35.70 $36.03 $35.17 $35.52 $34.35 1,306,835
2020-02-24 $34.93 $35.82 $34.72 $35.76 $34.59 616,539
2020-02-21 $35.02 $35.81 $34.43 $35.47 $34.31 1,014,302
2020-02-20 $35.24 $35.43 $34.57 $35.07 $33.92 682,018
2020-02-19 $35.42 $35.72 $35.06 $35.25 $34.09 688,943
2020-02-18 $35.38 $35.61 $34.78 $35.28 $34.12 762,977
2020-02-14 $35.67 $35.70 $34.96 $35.13 $33.98 1,048,205
2020-02-13 $34.53 $35.60 $33.90 $35.46 $34.30 3,724,688
2020-02-12 $37.92 $38.42 $37.10 $37.17 $35.83 613,740
2020-02-11 $38.48 $38.50 $37.38 $37.85 $36.49 403,913
2020-02-10 $39.11 $39.57 $37.88 $38.41 $37.02 729,541
2020-02-07 $36.71 $38.97 $36.57 $38.97 $37.56 1,228,437
2020-02-06 $36.43 $36.60 $35.51 $35.71 $34.42 445,403
2020-02-05 $34.86 $36.25 $34.85 $36.06 $34.76 724,939
2020-02-04 $34.12 $34.52 $34.05 $34.50 $33.26 426,412
2020-02-03 $33.77 $34.14 $33.77 $33.96 $32.74 267,210
2020-01-31 $33.94 $33.98 $33.51 $33.72 $32.50 304,212
2020-01-30 $33.86 $34.34 $33.77 $34.11 $32.88 319,630
2020-01-29 $33.91 $34.65 $33.80 $34.07 $32.84 366,591
2020-01-28 $33.40 $33.87 $33.39 $33.74 $32.52 412,445
2020-01-27 $33.57 $33.77 $32.95 $33.28 $32.08 387,330
2020-01-24 $33.95 $34.25 $33.65 $33.87 $32.65 345,935
2020-01-23 $33.96 $34.06 $33.61 $33.90 $32.68 282,926
2020-01-22 $33.79 $34.14 $33.70 $33.89 $32.67 459,823
2020-01-21 $33.70 $33.99 $33.50 $33.73 $32.51 267,870
2020-01-17 $34.14 $34.21 $33.68 $33.70 $32.48 250,920
2020-01-16 $34.05 $34.47 $33.84 $33.96 $32.74 459,654
2020-01-15 $34.07 $34.19 $33.67 $33.97 $32.75 639,286
2020-01-14 $34.05 $34.32 $33.65 $34.08 $32.85 701,754
2020-01-13 $34.00 $34.23 $33.74 $34.05 $32.82 493,126
2020-01-10 $33.76 $34.13 $33.48 $33.99 $32.76 337,911
2020-01-09 $33.60 $34.12 $33.42 $33.68 $32.47 345,807
2020-01-08 $33.00 $33.47 $33.00 $33.14 $31.94 241,661
2020-01-07 $34.02 $34.07 $33.05 $33.07 $31.88 240,025
2020-01-06 $33.75 $34.22 $33.57 $34.09 $32.86 340,009
2020-01-03 $33.15 $33.97 $33.07 $33.86 $32.64 238,021
2020-01-02 $34.04 $34.18 $33.19 $33.43 $32.22 396,246
2019-12-31 $33.43 $34.44 $33.43 $34.04 $32.81 293,767
2019-12-30 $33.90 $33.95 $33.41 $33.44 $32.23 178,644
2019-12-27 $33.35 $34.04 $33.12 $33.94 $32.72 219,475
2019-12-26 $33.47 $33.77 $32.79 $33.01 $31.82 286,126
2019-12-24 $33.19 $33.87 $33.04 $33.77 $32.55 102,752
2019-12-23 $34.42 $34.53 $33.07 $33.17 $31.97 287,540
2019-12-20 $33.94 $34.72 $33.94 $34.45 $33.21 514,830
2019-12-19 $33.76 $34.01 $33.55 $33.92 $32.70 458,911
2019-12-18 $34.28 $34.28 $33.40 $33.69 $32.48 289,479
2019-12-17 $33.99 $34.52 $33.99 $34.09 $32.86 258,968
2019-12-16 $33.60 $34.20 $33.56 $33.99 $32.76 147,682
2019-12-13 $33.60 $33.94 $33.39 $33.53 $32.32 192,506
2019-12-12 $33.58 $34.15 $33.47 $33.69 $32.48 204,006
2019-12-11 $33.54 $33.80 $33.43 $33.63 $32.42 140,611
2019-12-10 $33.53 $33.73 $33.16 $33.50 $32.29 267,747
2019-12-09 $33.68 $33.84 $33.21 $33.70 $32.48 478,523
2019-12-06 $34.13 $34.21 $33.84 $33.89 $32.67 179,660
2019-12-05 $33.83 $34.30 $33.58 $33.86 $32.64 390,575
2019-12-04 $33.81 $34.02 $33.66 $33.81 $32.59 168,556
2019-12-03 $33.69 $33.91 $33.44 $33.72 $32.50 165,310
2019-12-02 $34.34 $34.43 $33.58 $33.81 $32.59 283,006
2019-11-29 $34.19 $34.67 $34.19 $34.31 $33.07 85,611
2019-11-27 $34.27 $34.43 $33.89 $34.32 $33.08 226,892
2019-11-26 $33.74 $34.55 $33.74 $34.10 $32.87 273,156
2019-11-25 $33.34 $33.97 $33.30 $33.75 $32.53 322,413
2019-11-22 $33.06 $33.34 $32.71 $33.18 $31.98 164,057
2019-11-21 $33.56 $33.68 $33.15 $33.15 $31.95 223,723
2019-11-20 $33.74 $34.74 $33.23 $33.61 $32.40 535,289
2019-11-19 $32.48 $34.05 $32.26 $33.78 $32.56 975,058
2019-11-18 $31.98 $32.20 $31.80 $32.15 $30.99 255,917
2019-11-15 $32.01 $32.10 $31.73 $31.90 $30.75 270,994
2019-11-14 $31.77 $32.16 $31.66 $31.89 $30.74 248,131
2019-11-13 $31.07 $31.91 $31.06 $31.90 $30.63 474,867
2019-11-12 $30.80 $31.29 $30.80 $31.23 $29.99 455,615
2019-11-11 $30.95 $31.17 $30.72 $30.86 $29.64 345,772
2019-11-08 $30.85 $30.95 $30.51 $30.74 $29.52 675,203
2019-11-07 $31.20 $31.53 $30.80 $30.98 $29.75 665,390
2019-11-06 $30.53 $31.45 $30.44 $31.19 $29.95 586,130
2019-11-05 $29.88 $30.61 $29.86 $30.52 $29.31 579,111
2019-11-04 $31.14 $31.30 $29.45 $29.85 $28.67 620,137
2019-11-01 $31.80 $32.48 $30.02 $31.01 $29.78 780,459
2019-10-31 $31.29 $31.60 $30.74 $31.13 $29.89 282,420
2019-10-30 $31.29 $31.41 $30.74 $31.40 $30.15 306,603
2019-10-29 $31.02 $31.67 $30.96 $31.35 $30.11 251,616
2019-10-28 $32.06 $32.20 $30.69 $31.09 $29.86 841,513
2019-10-25 $31.95 $32.86 $31.78 $32.11 $30.84 517,170
2019-10-24 $32.00 $32.13 $31.45 $31.70 $30.44 380,133
2019-10-23 $32.84 $32.86 $31.94 $32.00 $30.73 287,761
2019-10-22 $33.12 $33.46 $32.88 $32.95 $31.64 269,832
2019-10-21 $32.88 $33.45 $32.88 $33.05 $31.74 548,453
2019-10-18 $32.45 $32.95 $32.44 $32.78 $31.48 511,332
2019-10-17 $31.97 $32.50 $31.92 $32.43 $31.14 356,804
2019-10-16 $31.29 $31.87 $31.24 $31.83 $30.57 338,840
2019-10-15 $31.17 $31.67 $31.09 $31.45 $30.20 488,752
2019-10-14 $31.15 $31.29 $30.82 $31.08 $29.85 205,973
2019-10-11 $31.54 $31.89 $30.99 $30.99 $29.76 337,047
2019-10-10 $31.44 $31.75 $31.22 $31.25 $30.01 210,016
2019-10-09 $31.36 $31.46 $30.97 $31.29 $30.05 288,991
2019-10-08 $31.31 $31.47 $31.04 $31.14 $29.90 295,874
2019-10-07 $30.89 $31.52 $30.78 $31.52 $30.27 354,154
2019-10-04 $30.50 $31.08 $30.50 $31.05 $29.82 319,435
2019-10-03 $30.37 $30.65 $30.20 $30.45 $29.24 255,071
2019-10-02 $29.94 $30.55 $29.67 $30.54 $29.33 283,470
2019-10-01 $30.46 $30.74 $30.02 $30.15 $28.95 398,249
2019-09-30 $30.06 $30.49 $30.02 $30.38 $29.17 362,919
2019-09-27 $30.77 $30.95 $29.96 $30.06 $28.87 301,395
2019-09-26 $30.85 $31.04 $30.65 $30.76 $29.54 193,370
2019-09-25 $30.80 $31.14 $30.56 $31.01 $29.78 173,813
2019-09-24 $31.30 $31.62 $30.80 $30.88 $29.65 390,589
2019-09-23 $31.52 $31.85 $31.26 $31.30 $30.06 432,561
2019-09-20 $30.47 $31.73 $30.39 $31.51 $30.26 1,461,809
2019-09-19 $30.68 $31.15 $30.39 $30.39 $29.18 426,724
2019-09-18 $31.02 $31.10 $30.64 $30.75 $29.53 460,300
2019-09-17 $30.94 $31.13 $30.64 $31.07 $29.84 342,210
2019-09-16 $31.14 $31.50 $30.48 $31.17 $29.93 534,139
2019-09-13 $30.73 $31.23 $29.91 $30.14 $28.94 495,798
2019-09-12 $31.21 $31.36 $30.33 $30.55 $29.34 440,778
2019-09-11 $31.00 $31.56 $30.71 $31.17 $29.93 434,215
2019-09-10 $30.95 $31.03 $30.17 $30.45 $29.24 396,217
2019-09-09 $31.95 $31.95 $30.75 $30.90 $29.67 655,979
2019-09-06 $30.58 $31.33 $30.50 $30.95 $29.72 434,703
2019-09-05 $31.49 $32.04 $30.26 $30.29 $29.09 658,778
2019-09-04 $30.09 $30.68 $30.08 $30.49 $29.28 312,947
2019-09-03 $29.61 $29.99 $29.38 $29.71 $28.53 590,049
2019-08-30 $29.61 $30.00 $29.12 $29.59 $28.42 674,192
2019-08-29 $29.19 $29.78 $29.09 $29.59 $28.42 302,943
2019-08-28 $28.72 $29.11 $28.58 $28.92 $27.77 390,801
2019-08-27 $28.95 $29.14 $28.52 $28.85 $27.71 326,164
2019-08-26 $28.63 $29.05 $28.51 $28.76 $27.62 304,918
2019-08-23 $28.39 $28.83 $28.06 $28.50 $27.37 401,944
2019-08-22 $28.07 $28.63 $28.07 $28.43 $27.30 142,977
2019-08-21 $28.14 $28.16 $27.74 $27.98 $26.87 387,509
2019-08-20 $27.50 $27.96 $27.41 $27.58 $26.49 196,212
2019-08-19 $26.86 $27.81 $26.82 $27.58 $26.49 346,840
2019-08-16 $26.70 $27.12 $26.67 $26.77 $25.71 256,330
2019-08-15 $26.50 $26.60 $26.37 $26.57 $25.52 294,871
2019-08-14 $26.16 $26.45 $25.94 $26.40 $25.35 253,896
2019-08-13 $26.46 $26.94 $26.40 $26.44 $25.39 171,593
2019-08-12 $26.45 $26.59 $26.25 $26.57 $25.52 109,900
2019-08-09 $26.50 $26.99 $26.32 $26.74 $25.68 193,146
2019-08-08 $26.73 $27.12 $26.42 $26.49 $25.44 317,190
2019-08-07 $25.72 $26.55 $25.36 $26.54 $25.49 372,787
2019-08-06 $25.59 $26.12 $25.40 $26.09 $25.05 276,033
2019-08-05 $25.06 $25.76 $24.83 $25.37 $24.36 345,816
2019-08-02 $27.00 $27.00 $24.94 $25.29 $24.29 1,000,992
2019-08-01 $23.90 $24.28 $23.76 $23.91 $22.96 345,780
2019-07-31 $24.29 $24.66 $24.00 $24.01 $23.06 242,002
2019-07-30 $24.29 $24.58 $24.17 $24.39 $23.42 325,801
2019-07-29 $23.89 $24.41 $23.89 $24.35 $23.38 128,170
2019-07-26 $23.88 $24.23 $23.84 $24.11 $23.15 115,924
2019-07-25 $23.80 $24.00 $23.72 $23.79 $22.85 125,059
2019-07-24 $23.28 $23.91 $23.24 $23.90 $22.95 146,350
2019-07-23 $23.05 $23.33 $23.05 $23.33 $22.40 81,076
2019-07-22 $23.35 $23.41 $23.03 $23.04 $22.13 145,504
2019-07-19 $23.82 $23.99 $23.40 $23.42 $22.49 158,988
2019-07-18 $23.26 $23.90 $23.26 $23.85 $22.90 212,674
2019-07-17 $23.29 $23.42 $23.16 $23.30 $22.38 187,538
2019-07-16 $23.00 $23.58 $22.89 $23.41 $22.48 221,080
2019-07-15 $23.02 $23.10 $22.84 $23.02 $22.11 211,554
2019-07-12 $22.96 $23.10 $22.91 $22.94 $22.03 273,082
2019-07-11 $23.00 $23.05 $22.85 $22.98 $22.07 183,905
2019-07-10 $22.99 $23.05 $22.75 $22.96 $22.05 122,368
2019-07-09 $22.75 $22.98 $22.64 $22.98 $22.07 246,922
2019-07-08 $22.81 $22.95 $22.61 $22.77 $21.87 192,629
2019-07-05 $22.85 $22.95 $22.74 $22.92 $22.01 229,485
2019-07-03 $22.82 $23.11 $22.74 $22.99 $22.08 300,780
2019-07-02 $22.74 $22.85 $22.55 $22.74 $21.84 191,353
2019-07-01 $22.39 $22.81 $22.39 $22.74 $21.84 214,486
2019-06-28 $22.44 $22.80 $22.14 $22.18 $21.30 909,099
2019-06-27 $21.84 $22.41 $21.84 $22.38 $21.49 156,560
2019-06-26 $22.22 $22.31 $21.75 $21.80 $20.94 241,959
2019-06-25 $22.11 $22.35 $21.84 $22.08 $21.20 752,361
2019-06-24 $22.06 $22.42 $21.98 $22.02 $21.15 473,899
2019-06-21 $22.00 $22.15 $21.68 $22.07 $21.19 800,444
2019-06-20 $22.01 $22.16 $21.50 $22.08 $21.20 860,229
2019-06-19 $21.73 $22.00 $21.71 $21.99 $21.12 578,737
2019-06-18 $21.31 $21.82 $21.25 $21.69 $20.83 269,434
2019-06-17 $21.18 $21.34 $20.95 $21.29 $20.45 442,784
2019-06-14 $20.96 $21.08 $20.74 $21.05 $20.21 234,829
2019-06-13 $20.62 $21.02 $20.36 $20.93 $20.10 326,955
2019-06-12 $20.85 $20.97 $20.53 $20.57 $19.75 299,831
2019-06-11 $20.99 $21.07 $20.58 $21.03 $20.20 307,048
2019-06-10 $21.33 $21.46 $20.77 $20.81 $19.98 450,384
2019-06-07 $21.38 $21.38 $21.08 $21.13 $20.29 410,009
2019-06-06 $21.40 $21.42 $21.04 $21.36 $20.51 115,319
2019-06-05 $21.62 $21.64 $21.32 $21.47 $20.62 128,065
2019-06-04 $21.38 $21.70 $21.34 $21.58 $20.72 207,872
2019-06-03 $21.19 $21.29 $21.00 $21.18 $20.34 167,450
2019-05-31 $21.46 $21.46 $21.20 $21.21 $20.37 284,395
2019-05-30 $21.98 $22.15 $21.48 $21.65 $20.79 161,923
2019-05-29 $22.68 $22.68 $21.88 $21.97 $21.10 384,812
2019-05-28 $22.92 $22.94 $22.63 $22.66 $21.76 732,296
2019-05-24 $22.81 $22.96 $22.73 $22.88 $21.97 225,420
2019-05-23 $22.71 $22.81 $22.38 $22.72 $21.82 158,044
2019-05-22 $23.07 $23.18 $22.80 $22.87 $21.96 112,072
2019-05-21 $23.07 $23.17 $23.01 $23.09 $22.17 191,054
2019-05-20 $22.81 $23.10 $22.77 $22.91 $22.00 178,201
2019-05-17 $22.67 $23.17 $22.67 $22.84 $21.93 150,576
2019-05-16 $22.79 $23.10 $22.75 $22.81 $21.91 121,621
2019-05-15 $22.41 $22.82 $22.33 $22.75 $21.85 141,236
2019-05-14 $22.34 $22.76 $22.22 $22.67 $21.77 169,087
2019-05-13 $22.63 $22.67 $22.36 $22.36 $21.47 165,659
2019-05-10 $22.91 $23.11 $22.84 $23.01 $22.10 223,707
2019-05-09 $22.87 $23.00 $22.83 $22.87 $21.96 274,290
2019-05-08 $23.34 $23.43 $22.90 $22.92 $22.01 223,242
2019-05-07 $23.13 $23.49 $23.13 $23.35 $22.42 268,138
2019-05-06 $23.07 $23.65 $22.97 $23.54 $22.61 297,690
2019-05-03 $21.91 $23.92 $21.90 $23.34 $22.41 579,189
2019-05-02 $22.11 $22.24 $21.86 $22.00 $21.13 159,305
2019-05-01 $22.29 $22.46 $21.89 $22.10 $21.22 147,367
2019-04-30 $22.81 $22.87 $22.26 $22.30 $21.42 135,182
2019-04-29 $22.30 $22.92 $22.29 $22.81 $21.91 577,286
2019-04-26 $22.20 $22.37 $22.16 $22.24 $21.36 247,986
2019-04-25 $22.38 $22.44 $22.10 $22.21 $21.33 223,694
2019-04-24 $22.39 $22.60 $22.26 $22.41 $21.52 113,844
2019-04-23 $22.20 $22.47 $22.16 $22.43 $21.54 148,927
2019-04-22 $22.56 $22.56 $22.14 $22.22 $21.34 77,892
2019-04-18 $22.61 $22.73 $22.49 $22.59 $21.69 165,633
2019-04-17 $22.82 $22.90 $22.58 $22.60 $21.70 223,936
2019-04-16 $22.55 $22.84 $22.50 $22.82 $21.91 109,226
2019-04-15 $22.61 $22.62 $22.39 $22.55 $21.66 98,411
2019-04-12 $22.82 $22.88 $22.34 $22.58 $21.68 93,144
2019-04-11 $22.71 $22.83 $22.55 $22.56 $21.66 80,291
2019-04-10 $22.55 $22.69 $22.42 $22.69 $21.79 105,070
2019-04-09 $22.87 $23.10 $22.48 $22.52 $21.63 157,702
2019-04-08 $22.69 $23.01 $22.69 $22.94 $22.03 287,060
2019-04-05 $22.66 $22.89 $22.66 $22.82 $21.91 209,160
2019-04-04 $22.55 $22.71 $22.47 $22.64 $21.74 129,924
2019-04-03 $22.47 $22.58 $22.40 $22.51 $21.62 152,625
2019-04-02 $22.50 $22.52 $22.31 $22.40 $21.51 438,051
2019-04-01 $22.32 $22.56 $22.25 $22.55 $21.66 190,570
2019-03-29 $22.44 $22.50 $22.21 $22.24 $21.36 207,069
2019-03-28 $21.93 $22.31 $21.88 $22.29 $21.41 87,994
2019-03-27 $21.47 $22.15 $21.47 $21.94 $21.07 306,974
2019-03-26 $21.36 $21.62 $21.25 $21.48 $20.63 240,883
2019-03-25 $21.10 $21.49 $20.94 $21.26 $20.42 353,293
2019-03-22 $21.66 $21.76 $21.01 $21.11 $20.27 235,568
2019-03-21 $21.85 $22.09 $21.76 $21.82 $20.95 258,481
2019-03-20 $22.51 $22.55 $21.98 $21.99 $21.12 127,599
2019-03-19 $22.99 $23.05 $22.56 $22.57 $21.67 228,410
2019-03-18 $22.94 $23.00 $22.67 $22.93 $22.02 394,786
2019-03-15 $22.90 $23.05 $22.81 $22.92 $22.01 463,723
2019-03-14 $22.81 $23.10 $22.73 $22.91 $22.00 239,468
2019-03-13 $22.66 $23.10 $22.50 $22.81 $21.91 365,693
2019-03-12 $22.43 $22.55 $22.17 $22.54 $21.65 132,737
2019-03-11 $22.38 $22.50 $22.08 $22.40 $21.51 345,313
2019-03-08 $22.12 $22.44 $22.03 $22.33 $21.44 233,371
2019-03-07 $22.95 $22.95 $22.12 $22.20 $21.32 246,476
2019-03-06 $23.10 $23.14 $22.85 $23.04 $22.13 367,134
2019-03-05 $22.86 $23.11 $22.67 $23.10 $22.18 208,878
2019-03-04 $23.45 $23.45 $22.87 $22.90 $21.99 322,482
2019-03-01 $23.47 $23.48 $23.21 $23.46 $22.53 217,807
2019-02-28 $23.17 $23.43 $23.11 $23.32 $22.39 292,712
2019-02-27 $23.51 $23.51 $23.14 $23.24 $22.32 263,381
2019-02-26 $24.13 $24.13 $23.45 $23.50 $22.57 293,280
2019-02-25 $24.50 $24.50 $24.03 $24.10 $23.14 709,179
2019-02-22 $24.05 $24.43 $23.94 $24.40 $23.43 435,327
2019-02-21 $24.36 $24.50 $23.67 $23.98 $23.03 481,854
2019-02-20 $24.04 $24.46 $23.79 $24.35 $23.38 421,548
2019-02-19 $22.77 $24.10 $22.77 $24.01 $23.06 982,170
2019-02-15 $22.70 $22.92 $22.66 $22.86 $21.95 195,431
2019-02-14 $22.13 $22.64 $21.93 $22.52 $21.63 222,711
2019-02-13 $22.03 $22.22 $21.73 $22.13 $21.25 263,767
2019-02-12 $22.06 $22.13 $21.77 $21.93 $21.06 243,465
2019-02-11 $21.91 $22.21 $21.52 $21.85 $20.98 395,352
2019-02-08 $21.60 $22.80 $21.49 $22.00 $21.13 325,486
2019-02-07 $20.88 $21.40 $20.85 $21.18 $20.34 419,648
2019-02-06 $20.80 $21.09 $20.78 $20.99 $20.16 95,019
2019-02-05 $20.79 $20.95 $20.68 $20.87 $20.04 114,844
2019-02-04 $20.65 $20.80 $20.54 $20.75 $19.93 123,474
2019-02-01 $20.72 $20.91 $20.56 $20.64 $19.82 54,900
2019-01-31 $20.58 $20.79 $20.56 $20.68 $19.86 104,389
2019-01-30 $20.79 $20.92 $20.62 $20.69 $19.87 139,685
2019-01-29 $21.05 $21.12 $20.81 $20.93 $20.10 94,525
2019-01-28 $20.55 $21.07 $20.44 $21.06 $20.22 86,381
2019-01-25 $20.49 $20.90 $20.37 $20.75 $19.93 338,446
2019-01-24 $20.50 $20.51 $20.22 $20.34 $19.53 204,121
2019-01-23 $20.56 $20.60 $20.36 $20.50 $19.69 361,071
2019-01-22 $20.63 $20.77 $20.41 $20.56 $19.74 198,170
2019-01-18 $20.88 $20.88 $20.58 $20.71 $19.89 183,420
2019-01-17 $20.84 $20.99 $20.73 $20.77 $19.95 263,927
2019-01-16 $20.82 $20.98 $20.56 $20.86 $20.03 410,639
2019-01-15 $21.08 $21.08 $20.72 $20.76 $19.94 158,250
2019-01-14 $21.03 $21.43 $20.89 $21.07 $20.23 191,753
2019-01-11 $20.76 $21.16 $20.63 $21.03 $20.20 283,674
2019-01-10 $20.82 $21.08 $20.76 $20.82 $19.99 218,184
2019-01-09 $21.00 $21.09 $20.71 $20.91 $20.08 269,855
2019-01-08 $20.78 $20.95 $20.26 $20.91 $20.08 274,699
2019-01-07 $21.18 $21.25 $20.72 $20.72 $19.90 411,545
2019-01-04 $21.44 $21.66 $21.24 $21.24 $20.40 532,246
2019-01-03 $21.31 $21.61 $21.05 $21.24 $20.40 194,068
2019-01-02 $21.03 $21.50 $20.91 $21.44 $20.59 320,048
2018-12-31 $20.83 $21.30 $20.73 $21.26 $20.42 186,879
2018-12-28 $20.66 $21.19 $20.62 $20.82 $19.99 115,360
2018-12-27 $20.10 $20.63 $19.85 $20.62 $19.80 266,719
2018-12-26 $19.90 $20.47 $19.55 $20.46 $19.65 202,352
2018-12-24 $19.77 $19.90 $19.71 $19.75 $18.97 100,058
2018-12-21 $19.91 $19.99 $19.67 $19.78 $19.00 960,606
2018-12-20 $20.35 $20.73 $19.78 $19.95 $19.16 930,004
2018-12-19 $21.17 $21.47 $20.23 $20.45 $19.64 1,068,112
2018-12-18 $21.62 $21.77 $21.26 $21.27 $20.43 839,178
2018-12-17 $21.61 $22.12 $21.33 $21.44 $20.59 1,030,608
2018-12-14 $22.34 $22.73 $21.60 $21.64 $20.78 521,269
2018-12-13 $22.34 $22.70 $22.27 $22.37 $21.48 405,522
2018-12-12 $22.06 $22.49 $21.81 $22.20 $21.32 668,710
2018-12-11 $21.83 $21.94 $21.57 $21.73 $20.87 346,236
2018-12-10 $22.34 $23.04 $21.28 $21.51 $20.66 834,945
2018-12-07 $21.68 $23.07 $21.68 $22.27 $21.39 1,779,369
2018-12-06 $20.28 $21.88 $20.03 $21.65 $20.79 1,163,183
2018-12-04 $22.07 $22.07 $20.41 $20.52 $19.71 509,231
2018-12-03 $20.81 $22.33 $20.69 $22.22 $21.34 430,264
2018-11-30 $20.04 $20.69 $20.04 $20.51 $19.70 158,156
2018-11-29 $19.90 $20.23 $19.67 $20.11 $19.31 238,648
2018-11-28 $19.73 $20.02 $19.42 $19.99 $19.20 139,338
2018-11-27 $19.88 $20.08 $19.66 $19.74 $18.96 69,242
2018-11-26 $19.69 $19.97 $19.65 $19.95 $19.16 214,576
2018-11-23 $19.32 $19.83 $19.28 $19.63 $18.85 29,323
2018-11-21 $19.34 $19.86 $19.31 $19.47 $18.70 103,769
2018-11-20 $19.90 $20.15 $19.34 $19.39 $18.62 105,605
2018-11-19 $20.54 $20.69 $20.09 $20.16 $19.36 112,631
2018-11-16 $20.33 $20.89 $20.27 $20.44 $19.63 326,920
2018-11-15 $20.30 $20.60 $20.20 $20.55 $19.73 80,561
2018-11-14 $20.76 $20.76 $20.10 $20.36 $19.55 249,283
2018-11-13 $20.79 $21.07 $20.45 $20.61 $19.79 197,038
2018-11-12 $20.63 $20.92 $20.32 $20.69 $19.87 161,904
2018-11-09 $20.80 $21.23 $20.56 $20.68 $19.86 486,659
2018-11-08 $20.62 $20.99 $20.61 $20.75 $19.93 267,022
2018-11-07 $20.98 $20.98 $20.40 $20.66 $19.84 119,188
2018-11-06 $20.75 $20.91 $20.62 $20.80 $19.97 188,618
2018-11-05 $19.96 $20.92 $19.96 $20.81 $19.98 110,003
2018-11-02 $20.80 $21.19 $19.24 $19.92 $19.13 379,689
2018-11-01 $20.16 $20.94 $20.16 $20.68 $19.86 93,089
2018-10-31 $20.27 $20.30 $19.89 $19.99 $19.20 726,610
2018-10-30 $19.67 $20.33 $19.67 $20.27 $19.47 81,068
2018-10-29 $19.73 $20.04 $19.27 $19.65 $18.87 79,209
2018-10-26 $19.40 $19.71 $19.10 $19.48 $18.71 96,676
2018-10-25 $19.22 $19.59 $18.77 $19.57 $18.79 111,313
2018-10-24 $19.40 $19.78 $19.12 $19.20 $18.44 635,197
2018-10-23 $19.17 $19.81 $19.13 $19.59 $18.81 135,588
2018-10-22 $19.61 $19.73 $19.30 $19.38 $18.61 71,499
2018-10-19 $19.81 $19.90 $19.09 $19.55 $18.77 229,468
2018-10-18 $19.80 $20.00 $19.73 $19.78 $19.00 88,742
2018-10-17 $20.30 $20.37 $19.96 $20.05 $19.25 100,161
2018-10-16 $19.92 $20.35 $19.66 $20.31 $19.50 91,659
2018-10-15 $19.60 $19.95 $19.33 $19.73 $18.95 95,084
2018-10-12 $19.58 $19.64 $19.31 $19.60 $18.82 145,496
2018-10-11 $19.87 $19.87 $19.10 $19.31 $18.54 119,497
2018-10-10 $20.28 $20.57 $19.92 $19.96 $19.17 96,865
2018-10-09 $20.62 $20.81 $20.23 $20.30 $19.49 122,569
2018-10-08 $20.67 $21.01 $20.67 $20.70 $19.88 95,395
2018-10-05 $21.16 $21.24 $20.65 $20.66 $19.84 44,848
2018-10-04 $21.41 $21.65 $21.03 $21.19 $20.35 96,919
2018-10-03 $21.09 $21.45 $20.89 $21.39 $20.54 91,704
2018-10-02 $20.77 $21.19 $20.77 $21.09 $20.25 84,849
2018-10-01 $20.97 $21.03 $20.72 $20.83 $20.00 77,743
2018-09-28 $20.80 $20.95 $20.50 $20.90 $20.07 76,020
2018-09-27 $20.75 $21.05 $20.70 $20.80 $19.97 46,486
2018-09-26 $20.70 $20.80 $20.40 $20.70 $19.88 104,238
2018-09-25 $21.05 $21.20 $20.55 $20.60 $19.78 90,043
2018-09-24 $21.45 $21.45 $20.90 $21.05 $20.21 85,150
2018-09-21 $21.60 $22.15 $21.40 $21.45 $20.60 217,544
2018-09-20 $21.50 $21.70 $21.45 $21.60 $20.74 69,114
2018-09-19 $21.30 $21.60 $21.25 $21.40 $20.55 56,900
2018-09-18 $21.30 $21.50 $21.25 $21.35 $20.50 44,840
2018-09-17 $21.50 $21.50 $21.25 $21.25 $20.41 48,332
2018-09-14 $21.35 $21.85 $21.35 $21.50 $20.65 50,953
2018-09-13 $22.00 $22.00 $21.35 $21.45 $20.60 60,452
2018-09-12 $21.90 $21.90 $21.50 $21.90 $21.03 58,166
2018-09-11 $22.20 $22.45 $21.80 $21.90 $21.03 81,355
2018-09-10 $21.95 $22.30 $21.88 $22.25 $21.37 109,312
2018-09-07 $21.55 $22.00 $21.55 $21.85 $20.98 133,350
2018-09-06 $21.30 $21.85 $21.30 $21.70 $20.84 178,096
2018-09-05 $21.50 $21.80 $21.35 $21.50 $20.65 130,900
2018-09-04 $21.20 $21.90 $20.85 $21.50 $20.65 156,887
2018-08-31 $21.00 $21.15 $20.85 $21.15 $20.31 63,553
2018-08-30 $21.05 $21.30 $20.90 $21.15 $20.31 36,382
2018-08-29 $21.00 $21.20 $20.90 $21.10 $20.26 41,132
2018-08-28 $21.00 $21.25 $20.85 $21.00 $20.17 56,421
2018-08-27 $21.40 $21.45 $21.05 $21.05 $20.21 49,497
2018-08-24 $21.35 $21.50 $21.05 $21.35 $20.50 76,221
2018-08-23 $21.35 $21.55 $21.16 $21.35 $20.50 60,757
2018-08-22 $21.45 $21.65 $21.30 $21.40 $20.55 78,640
2018-08-21 $21.55 $21.75 $21.40 $21.45 $20.60 84,163
2018-08-20 $21.55 $21.55 $21.25 $21.45 $20.60 58,286
2018-08-17 $21.55 $21.65 $21.30 $21.50 $20.65 98,709
2018-08-16 $20.85 $21.55 $20.85 $21.55 $20.70 150,810
2018-08-15 $20.90 $21.05 $20.65 $20.80 $19.97 65,854
2018-08-14 $21.25 $21.48 $20.95 $21.05 $20.21 76,984
2018-08-13 $21.20 $21.50 $21.15 $21.30 $20.45 84,551
2018-08-10 $21.25 $21.50 $21.10 $21.30 $20.45 51,700
2018-08-09 $21.50 $21.85 $21.50 $21.75 $20.50 87,259
2018-08-08 $21.30 $21.75 $21.20 $21.50 $20.27 89,805
2018-08-07 $21.35 $21.55 $20.95 $21.30 $20.08 129,343
2018-08-06 $21.85 $21.85 $21.15 $21.50 $20.27 125,495
2018-08-03 $19.90 $21.95 $19.90 $21.95 $20.69 376,962
2018-08-02 $19.05 $19.25 $19.03 $19.20 $18.10 659,637
2018-08-01 $19.20 $19.25 $19.05 $19.15 $18.05 103,854
2018-07-31 $19.30 $19.30 $18.95 $19.15 $18.05 727,641
2018-07-30 $19.45 $19.50 $19.18 $19.25 $18.15 77,625
2018-07-27 $19.60 $19.65 $19.25 $19.45 $18.33 121,599
2018-07-26 $19.60 $19.70 $19.45 $19.60 $18.48 96,304
2018-07-25 $19.55 $19.80 $19.45 $19.60 $18.48 89,379
2018-07-24 $19.85 $19.85 $19.55 $19.65 $18.52 71,214
2018-07-23 $19.70 $19.95 $19.65 $19.70 $18.57 96,137
2018-07-20 $19.75 $20.00 $19.63 $19.75 $18.62 101,147
2018-07-19 $19.70 $20.13 $19.68 $19.85 $18.71 143,964
2018-07-18 $19.35 $19.90 $19.35 $19.75 $18.62 88,148
2018-07-17 $19.20 $19.55 $19.20 $19.40 $18.29 105,367
2018-07-16 $19.30 $19.45 $19.25 $19.40 $18.29 53,369
2018-07-13 $19.35 $19.55 $19.30 $19.30 $18.19 85,231
2018-07-12 $19.80 $19.85 $19.45 $19.45 $18.33 87,560
2018-07-11 $19.85 $20.00 $19.85 $19.85 $18.71 54,116
2018-07-10 $20.00 $20.00 $19.75 $19.95 $18.81 149,011
2018-07-09 $19.85 $20.02 $19.70 $19.95 $18.81 113,422
2018-07-06 $19.65 $19.95 $19.65 $19.70 $18.57 107,268
2018-07-05 $19.65 $19.83 $19.60 $19.70 $18.57 61,435
2018-07-03 $19.95 $19.95 $19.63 $19.65 $18.52 56,798
2018-07-02 $19.45 $19.90 $19.40 $19.85 $18.71 105,071
2018-06-29 $20.35 $20.35 $19.60 $19.65 $18.52 116,383
2018-06-28 $20.20 $20.45 $20.10 $20.20 $19.04 143,271
2018-06-27 $20.75 $20.75 $20.20 $20.30 $19.14 105,673
2018-06-26 $20.25 $20.75 $20.00 $20.55 $19.37 903,712
2018-06-25 $20.40 $20.55 $19.95 $20.25 $19.09 159,091
2018-06-22 $20.45 $20.70 $20.40 $20.45 $19.28 430,122
2018-06-21 $20.50 $20.60 $20.25 $20.30 $19.14 120,436
2018-06-20 $20.75 $20.90 $20.45 $20.55 $19.37 124,713
2018-06-19 $20.50 $20.73 $20.35 $20.60 $19.42 124,790
2018-06-18 $20.35 $20.75 $20.20 $20.60 $19.42 120,820
2018-06-15 $20.25 $20.50 $20.15 $20.40 $19.23 106,533
2018-06-14 $20.40 $20.60 $20.20 $20.40 $19.23 118,883
2018-06-13 $20.30 $20.55 $20.23 $20.45 $19.28 202,626
2018-06-12 $20.20 $20.30 $20.10 $20.20 $19.04 149,237
2018-06-11 $20.35 $20.50 $20.20 $20.20 $19.04 67,432
2018-06-08 $20.20 $20.40 $20.05 $20.35 $19.18 108,105
2018-06-07 $20.45 $20.60 $20.20 $20.25 $19.09 60,992
2018-06-06 $20.15 $20.50 $20.00 $20.45 $19.28 201,033
2018-06-05 $20.00 $20.25 $19.90 $20.15 $18.99 129,086
2018-06-04 $19.90 $20.05 $19.78 $20.00 $18.85 137,514
2018-06-01 $20.30 $20.33 $19.80 $19.90 $18.76 139,878
2018-05-31 $20.65 $20.70 $20.10 $20.10 $18.95 107,686
2018-05-30 $20.15 $20.90 $20.15 $20.65 $19.47 138,252
2018-05-29 $20.05 $20.15 $19.85 $20.10 $18.95 180,973
2018-05-25 $20.70 $20.70 $20.20 $20.25 $19.09 118,953
2018-05-24 $20.65 $20.70 $20.25 $20.70 $19.51 147,300
2018-05-23 $20.65 $20.75 $20.55 $20.65 $19.47 153,367
2018-05-22 $20.85 $20.97 $20.65 $20.65 $19.47 157,247
2018-05-21 $20.45 $20.85 $20.35 $20.80 $19.61 160,073
2018-05-18 $20.35 $20.60 $20.20 $20.45 $19.28 166,570
2018-05-17 $20.25 $20.25 $19.95 $20.20 $19.04 203,764
2018-05-16 $20.50 $20.60 $20.30 $20.40 $19.23 148,438
2018-05-15 $20.45 $20.63 $20.40 $20.40 $19.23 175,447
2018-05-14 $20.70 $20.80 $20.50 $20.60 $19.42 179,908
2018-05-11 $20.60 $20.85 $20.48 $20.75 $19.56 350,678
2018-05-10 $20.50 $20.70 $20.35 $20.55 $19.37 166,912
2018-05-09 $20.45 $20.65 $20.40 $20.55 $19.37 201,273
2018-05-08 $20.15 $20.45 $19.95 $20.45 $19.28 318,485
2018-05-07 $20.00 $20.65 $19.98 $20.15 $18.99 400,569
2018-05-04 $19.95 $20.35 $19.16 $19.60 $18.48 737,807
2018-05-03 $21.00 $21.10 $20.73 $20.85 $19.65 153,862
2018-05-02 $20.85 $21.30 $20.70 $21.00 $19.80 200,358
2018-05-01 $20.50 $21.00 $20.39 $20.85 $19.65 133,853
2018-04-30 $20.75 $20.99 $20.40 $20.60 $19.42 133,284
2018-04-27 $20.75 $20.80 $20.35 $20.75 $19.56 139,208
2018-04-26 $20.50 $20.95 $20.20 $20.75 $19.56 232,974
2018-04-25 $20.90 $20.90 $20.45 $20.55 $19.37 89,046
2018-04-24 $20.65 $21.10 $20.50 $20.95 $19.75 202,361
2018-04-23 $21.00 $21.00 $20.50 $20.50 $19.32 131,023
2018-04-20 $21.25 $21.30 $20.80 $21.05 $19.84 186,967
2018-04-19 $21.10 $21.40 $21.10 $21.35 $20.13 129,307
2018-04-18 $21.35 $21.50 $21.10 $21.10 $19.89 111,352
2018-04-17 $21.55 $21.73 $21.25 $21.35 $20.13 89,983
2018-04-16 $21.85 $21.95 $21.40 $21.55 $20.31 245,741
2018-04-13 $22.55 $22.60 $21.75 $21.85 $20.60 114,021
2018-04-12 $22.70 $22.75 $22.30 $22.40 $21.11 72,633
2018-04-11 $22.45 $22.65 $22.35 $22.60 $21.30 133,436
2018-04-10 $22.55 $22.80 $22.40 $22.60 $21.30 121,567
2018-04-09 $23.20 $23.20 $22.28 $22.35 $21.07 141,842
2018-04-06 $22.75 $23.70 $22.75 $23.15 $21.82 186,041
2018-04-05 $23.05 $23.20 $22.80 $23.00 $21.68 166,560
2018-04-04 $22.90 $23.60 $22.75 $23.00 $21.68 240,509
2018-04-03 $22.50 $22.95 $22.15 $22.80 $21.49 254,160
2018-04-02 $22.55 $22.80 $22.05 $22.55 $21.26 128,677
2018-03-29 $22.60 $23.00 $22.45 $22.65 $21.35 193,555
2018-03-28 $22.70 $22.85 $22.40 $22.60 $21.30 188,075
2018-03-27 $22.90 $23.05 $22.45 $22.65 $21.35 166,946
2018-03-26 $22.80 $23.10 $22.45 $22.85 $21.54 179,192
2018-03-23 $23.30 $23.30 $22.55 $22.60 $21.30 90,998
2018-03-22 $23.60 $23.70 $23.15 $23.20 $21.87 134,713
2018-03-21 $23.95 $24.15 $23.80 $23.85 $22.48 65,296
2018-03-20 $24.00 $24.25 $23.95 $23.95 $22.58 118,549
2018-03-19 $23.85 $24.30 $23.85 $24.00 $22.62 158,991
2018-03-16 $23.65 $24.10 $23.65 $23.95 $22.58 253,550
2018-03-15 $24.10 $24.30 $23.60 $23.70 $22.34 254,314
2018-03-14 $24.40 $24.40 $23.91 $24.00 $22.62 162,601
2018-03-13 $24.55 $24.73 $24.20 $24.40 $23.00 157,622
2018-03-12 $24.45 $24.95 $24.35 $24.40 $23.00 186,188
2018-03-09 $24.70 $24.95 $24.35 $24.40 $23.00 177,284
2018-03-08 $24.45 $24.85 $24.25 $24.65 $23.24 163,457
2018-03-07 $24.30 $24.68 $24.10 $24.55 $23.14 170,514
2018-03-06 $24.00 $24.55 $23.60 $24.40 $23.00 192,807
2018-03-05 $23.35 $24.35 $23.05 $24.00 $22.62 247,473
2018-03-02 $23.40 $23.75 $23.00 $23.50 $22.15 120,096
2018-03-01 $23.30 $23.65 $23.03 $23.45 $22.10 224,235
2018-02-28 $23.95 $24.06 $23.25 $23.30 $21.96 135,622
2018-02-27 $24.20 $24.70 $23.65 $23.80 $22.43 90,167
2018-02-26 $24.35 $24.55 $24.20 $24.25 $22.86 84,520
2018-02-23 $24.10 $24.40 $23.95 $24.20 $22.81 70,999
2018-02-22 $24.50 $24.60 $23.95 $24.00 $22.62 130,033
2018-02-21 $24.40 $24.95 $24.33 $24.50 $23.09 113,869
2018-02-20 $24.85 $25.00 $24.08 $24.20 $22.81 186,006
2018-02-16 $23.85 $25.20 $23.85 $24.85 $23.42 485,576
2018-02-15 $23.10 $23.70 $23.00 $23.65 $22.29 1,102,546
2018-02-14 $22.25 $23.35 $22.25 $23.05 $21.73 184,681
2018-02-13 $22.15 $22.45 $21.95 $22.40 $21.11 162,725
2018-02-12 $22.05 $22.25 $21.80 $22.15 $20.88 182,657
2018-02-09 $21.70 $22.33 $21.65 $21.95 $20.69 304,951
2018-02-08 $21.80 $21.87 $20.70 $21.30 $20.08 1,144,063
2018-02-07 $21.65 $22.35 $21.45 $21.70 $20.45 166,318
2018-02-06 $21.30 $21.85 $21.30 $21.65 $20.41 124,202
2018-02-05 $22.15 $22.50 $21.50 $21.65 $20.41 150,279
2018-02-02 $22.60 $22.90 $22.00 $22.30 $21.02 148,541
2018-02-01 $22.05 $22.85 $21.85 $22.75 $21.44 177,066
2018-01-31 $22.55 $22.70 $21.95 $22.20 $20.93 93,367
2018-01-30 $22.05 $22.50 $22.05 $22.45 $21.16 99,839
2018-01-29 $22.70 $22.71 $22.10 $22.25 $20.97 135,812
2018-01-26 $22.85 $22.85 $22.45 $22.85 $21.54 91,622
2018-01-25 $23.30 $23.30 $22.60 $22.75 $21.44 112,167
2018-01-24 $23.70 $23.85 $23.15 $23.30 $21.96 103,188
2018-01-23 $23.65 $23.65 $23.35 $23.55 $22.20 72,303
2018-01-22 $23.65 $23.80 $23.45 $23.55 $22.20 77,890
2018-01-19 $23.25 $23.88 $23.25 $23.70 $22.34 90,174
2018-01-18 $23.30 $23.40 $23.05 $23.35 $22.01 112,982
2018-01-17 $23.30 $23.30 $22.75 $23.25 $21.92 105,660
2018-01-16 $23.65 $23.80 $23.00 $23.05 $21.73 276,235
2018-01-12 $22.75 $23.55 $22.70 $23.40 $22.06 120,016
2018-01-11 $22.80 $22.95 $22.45 $22.75 $21.44 132,586
2018-01-10 $23.25 $23.25 $22.60 $22.80 $21.49 113,778
2018-01-09 $22.60 $23.25 $22.55 $23.25 $21.92 250,257
2018-01-08 $22.40 $23.15 $21.60 $22.80 $21.49 282,441
2018-01-05 $23.85 $23.88 $23.40 $23.80 $22.43 124,351
2018-01-04 $23.55 $24.00 $23.50 $23.70 $22.34 212,751
2018-01-03 $23.45 $23.65 $23.10 $23.40 $22.06 263,080
2018-01-02 $22.35 $23.30 $22.35 $23.25 $21.92 264,977
2017-12-29 $22.25 $22.45 $22.05 $22.35 $21.07 197,301
2017-12-28 $22.00 $22.30 $22.00 $22.20 $20.93 90,314
2017-12-27 $21.70 $22.00 $21.55 $21.95 $20.69 1,226,156
2017-12-26 $21.60 $21.85 $21.40 $21.70 $20.45 74,613
2017-12-22 $22.20 $22.20 $21.70 $21.70 $20.45 86,123
2017-12-21 $21.95 $22.20 $21.80 $22.00 $20.74 178,235
2017-12-20 $21.90 $22.00 $21.40 $21.90 $20.64 248,022
2017-12-19 $22.10 $22.15 $21.75 $21.85 $20.60 148,059
2017-12-18 $21.90 $22.40 $21.90 $22.10 $20.83 167,144
2017-12-15 $21.75 $22.05 $21.51 $21.80 $20.55 316,293
2017-12-14 $22.00 $22.20 $21.65 $21.80 $20.55 231,920
2017-12-13 $21.60 $22.20 $21.50 $21.90 $20.64 192,141
2017-12-12 $21.45 $21.85 $21.40 $21.60 $20.36 489,675
2017-12-11 $21.50 $21.65 $21.30 $21.35 $20.13 191,054
2017-12-08 $21.55 $21.55 $21.20 $21.50 $20.27 120,163
2017-12-07 $21.45 $22.00 $21.35 $21.55 $20.31 383,656
2017-12-06 $21.50 $21.65 $21.35 $21.45 $20.22 142,817
2017-12-05 $21.45 $21.60 $21.25 $21.55 $20.31 142,872
2017-12-04 $21.50 $21.70 $21.25 $21.35 $20.13 322,888
2017-12-01 $21.20 $21.45 $20.40 $21.35 $20.13 219,634
2017-11-30 $21.55 $21.85 $21.02 $21.15 $19.94 205,179
2017-11-29 $20.15 $21.65 $20.15 $21.55 $20.31 255,577
2017-11-28 $19.85 $20.20 $19.85 $20.05 $18.90 193,315
2017-11-27 $19.85 $20.10 $19.80 $19.85 $18.71 152,603
2017-11-24 $19.60 $19.85 $19.55 $19.80 $18.66 53,110
2017-11-22 $19.90 $19.95 $19.60 $19.85 $18.71 133,346
2017-11-21 $19.60 $19.85 $19.40 $19.75 $18.62 183,956
2017-11-20 $19.30 $19.58 $19.30 $19.40 $18.29 423,569
2017-11-17 $18.75 $19.55 $18.75 $19.40 $18.29 108,592
2017-11-16 $18.85 $19.20 $18.80 $18.90 $17.82 139,279
2017-11-15 $18.70 $19.20 $18.65 $18.85 $17.77 94,020
2017-11-14 $18.60 $18.95 $18.55 $18.80 $17.72 85,721
2017-11-13 $18.50 $18.80 $18.30 $18.65 $17.58 134,679
2017-11-10 $18.65 $18.65 $18.35 $18.55 $17.49 93,879
2017-11-09 $18.60 $18.80 $18.38 $18.55 $17.49 84,451
2017-11-08 $18.60 $18.80 $18.20 $18.70 $17.63 116,772
2017-11-07 $18.90 $19.05 $18.50 $18.75 $17.67 137,208
2017-11-06 $18.75 $19.00 $18.60 $18.80 $17.72 190,820
2017-11-03 $18.80 $18.85 $18.20 $18.65 $17.58 191,641
2017-11-02 $18.80 $18.80 $18.30 $18.40 $17.34 76,248
2017-11-01 $19.15 $19.20 $18.45 $18.70 $17.63 113,205
2017-10-31 $18.30 $19.05 $18.20 $19.00 $17.91 225,557
2017-10-30 $18.70 $18.70 $18.18 $18.25 $17.20 63,293
2017-10-27 $18.10 $18.80 $18.05 $18.70 $17.63 130,044
2017-10-26 $18.10 $18.25 $17.85 $18.00 $16.97 57,410
2017-10-25 $18.10 $18.10 $17.85 $18.00 $16.97 71,946
2017-10-24 $18.15 $18.25 $18.00 $18.10 $17.06 59,776
2017-10-23 $18.55 $18.55 $17.90 $18.00 $16.97 146,094
2017-10-20 $18.60 $18.70 $18.45 $18.50 $17.44 88,376
2017-10-19 $18.50 $18.50 $18.35 $18.40 $17.34 61,041
2017-10-18 $18.25 $18.60 $18.20 $18.55 $17.49 158,436
2017-10-17 $18.20 $18.35 $18.15 $18.25 $17.20 90,358
2017-10-16 $18.10 $18.25 $18.10 $18.15 $17.11 104,841
2017-10-13 $18.05 $18.15 $17.85 $18.10 $17.06 79,296
2017-10-12 $18.15 $18.25 $18.00 $18.05 $17.01 58,860
2017-10-11 $18.20 $18.25 $18.10 $18.25 $17.20 70,987
2017-10-10 $18.15 $18.30 $18.05 $18.25 $17.20 71,726
2017-10-09 $18.15 $18.30 $18.05 $18.10 $17.06 79,990
2017-10-06 $18.15 $18.35 $17.95 $18.00 $16.97 155,398
2017-10-05 $18.00 $18.25 $18.00 $18.20 $17.16 127,836
2017-10-04 $17.90 $18.25 $17.90 $18.00 $16.97 265,150
2017-10-03 $17.90 $18.05 $17.80 $17.90 $16.87 241,820
2017-10-02 $17.85 $18.05 $17.70 $18.00 $16.97 231,800
2017-09-29 $17.90 $18.05 $17.73 $17.80 $16.78 109,845
2017-09-28 $17.85 $17.90 $17.75 $17.90 $16.87 109,826
2017-09-27 $17.95 $18.00 $17.75 $17.85 $16.83 259,923
2017-09-26 $17.60 $17.85 $17.58 $17.80 $16.78 134,893
2017-09-25 $17.50 $17.70 $17.50 $17.60 $16.59 65,158
2017-09-22 $17.45 $17.70 $17.40 $17.60 $16.59 93,388
2017-09-21 $17.55 $17.80 $17.43 $17.45 $16.45 99,227
2017-09-20 $17.55 $17.85 $17.45 $17.60 $16.59 128,733
2017-09-19 $17.55 $17.65 $17.40 $17.55 $16.54 103,054
2017-09-18 $17.15 $17.60 $17.05 $17.50 $16.50 216,914
2017-09-15 $17.00 $17.30 $16.98 $17.15 $16.17 217,980
2017-09-14 $17.10 $17.30 $17.05 $17.20 $16.21 336,353
2017-09-13 $16.75 $17.20 $16.70 $17.15 $16.17 149,260
2017-09-12 $16.80 $17.00 $16.80 $16.85 $15.88 182,084
2017-09-11 $16.60 $17.05 $16.40 $16.85 $15.88 254,609
2017-09-08 $16.65 $16.93 $16.60 $16.85 $15.88 170,724
2017-09-07 $16.65 $16.85 $16.65 $16.70 $15.74 260,441
2017-09-06 $16.75 $17.00 $16.65 $16.70 $15.74 280,326
2017-09-05 $17.00 $17.02 $16.75 $16.80 $15.84 207,762
2017-09-01 $17.05 $17.18 $16.90 $17.05 $16.07 127,147
2017-08-31 $17.25 $17.34 $16.95 $17.00 $16.02 168,250
2017-08-30 $17.05 $17.35 $17.05 $17.25 $16.26 151,728
2017-08-29 $16.85 $17.10 $16.80 $17.00 $16.02 184,707
2017-08-28 $17.10 $17.15 $16.95 $17.05 $16.07 158,719
2017-08-25 $17.15 $17.20 $17.00 $17.10 $16.12 168,165
2017-08-24 $17.15 $17.25 $17.05 $17.15 $16.17 148,689
2017-08-23 $16.95 $17.15 $16.85 $17.10 $16.12 159,560
2017-08-22 $16.85 $17.15 $16.75 $17.00 $16.02 164,848
2017-08-21 $16.85 $17.00 $16.58 $16.80 $15.84 178,214
2017-08-18 $16.65 $17.15 $16.60 $17.00 $16.02 923,168
2017-08-17 $17.05 $17.13 $16.75 $16.80 $15.84 210,748
2017-08-16 $17.25 $17.45 $17.00 $17.15 $16.17 145,205
2017-08-15 $17.00 $17.30 $17.00 $17.20 $16.21 171,825
2017-08-14 $17.05 $17.15 $16.90 $17.05 $16.07 146,439
2017-08-11 $16.85 $17.20 $16.00 $16.95 $15.98 287,232
2017-08-10 $17.15 $17.15 $16.75 $17.00 $16.02 189,230
2017-08-09 $17.15 $17.23 $16.95 $17.15 $16.17 138,728
2017-08-08 $17.25 $17.55 $17.15 $17.30 $16.31 178,999
2017-08-07 $16.95 $17.40 $16.80 $17.30 $16.31 211,174
2017-08-04 $16.80 $17.50 $16.56 $17.00 $16.02 304,758
2017-08-03 $17.65 $17.70 $17.40 $17.60 $16.59 116,501
2017-08-02 $17.75 $17.85 $17.50 $17.65 $16.64 149,796
2017-08-01 $17.35 $17.95 $17.35 $17.75 $16.73 176,917
2017-07-31 $17.25 $17.55 $17.05 $17.40 $16.40 84,045
2017-07-28 $17.70 $17.70 $17.20 $17.25 $16.26 77,464
2017-07-27 $17.70 $17.90 $17.50 $17.65 $16.64 100,849
2017-07-26 $17.65 $17.70 $17.45 $17.60 $16.59 82,625
2017-07-25 $17.65 $17.78 $17.55 $17.60 $16.59 88,348
2017-07-24 $17.50 $17.68 $17.28 $17.45 $16.45 77,998
2017-07-21 $18.00 $18.00 $17.40 $17.45 $16.45 160,617
2017-07-20 $17.70 $17.93 $17.60 $17.85 $16.83 90,860
2017-07-19 $17.55 $17.85 $17.55 $17.70 $16.68 120,069
2017-07-18 $17.55 $17.60 $17.33 $17.55 $16.54 118,974
2017-07-17 $17.45 $17.75 $17.35 $17.55 $16.54 165,494
2017-07-14 $17.40 $17.85 $17.40 $17.50 $16.50 148,619
2017-07-13 $17.15 $17.60 $17.05 $17.55 $16.54 144,322
2017-07-12 $17.10 $17.30 $17.00 $17.20 $16.21 183,583
2017-07-11 $16.95 $17.18 $16.65 $17.10 $16.12 124,667
2017-07-10 $16.70 $17.20 $16.50 $16.95 $15.98 219,361
2017-07-07 $16.60 $16.78 $16.55 $16.75 $15.79 76,956
2017-07-06 $16.90 $17.00 $16.50 $16.65 $15.69 147,732
2017-07-05 $16.90 $17.05 $16.75 $16.90 $15.93 87,990
2017-07-03 $16.80 $17.05 $16.75 $16.90 $15.93 75,961
2017-06-30 $16.90 $16.98 $16.60 $16.70 $15.74 90,317
2017-06-29 $17.05 $17.10 $16.70 $16.95 $15.98 104,339
2017-06-28 $16.80 $17.00 $16.70 $16.90 $15.93 85,395
2017-06-27 $16.70 $16.80 $16.50 $16.75 $15.79 136,072
2017-06-26 $16.65 $16.85 $16.50 $16.60 $15.65 219,202
2017-06-23 $17.10 $17.15 $16.60 $16.60 $15.65 512,907
2017-06-22 $16.50 $17.60 $16.48 $17.05 $16.07 421,473
2017-06-21 $16.55 $16.55 $16.35 $16.35 $15.41 127,361
2017-06-20 $16.70 $16.70 $16.45 $16.60 $15.65 95,208
2017-06-19 $16.60 $16.93 $16.55 $16.75 $15.79 157,025
2017-06-16 $16.50 $16.70 $16.35 $16.55 $15.60 280,298
2017-06-15 $16.50 $16.75 $16.50 $16.55 $15.60 112,306
2017-06-14 $16.60 $16.70 $16.50 $16.65 $15.69 150,675
2017-06-13 $16.55 $16.68 $16.35 $16.60 $15.65 113,707
2017-06-12 $16.45 $16.90 $16.45 $16.50 $15.55 169,940
2017-06-09 $16.15 $16.63 $16.10 $16.55 $15.60 186,835
2017-06-08 $16.05 $16.35 $16.00 $16.00 $15.08 121,629
2017-06-07 $16.10 $16.18 $16.00 $16.10 $15.18 91,913
2017-06-06 $16.15 $16.25 $16.00 $16.10 $15.18 175,782
2017-06-05 $16.55 $16.65 $16.05 $16.15 $15.22 236,922
2017-06-02 $16.15 $16.65 $16.15 $16.55 $15.60 172,412
2017-06-01 $16.05 $16.20 $16.05 $16.20 $15.27 118,913
2017-05-31 $16.30 $16.30 $16.00 $16.10 $15.18 216,776
2017-05-30 $16.40 $16.58 $16.20 $16.35 $15.41 344,482
2017-05-26 $16.45 $16.55 $16.30 $16.45 $15.51 256,440
2017-05-25 $16.70 $16.77 $16.36 $16.60 $15.65 378,569
2017-05-24 $16.65 $16.75 $16.45 $16.60 $15.65 84,809
2017-05-23 $16.60 $16.65 $16.40 $16.60 $15.65 107,841
2017-05-22 $16.40 $16.55 $16.25 $16.50 $15.55 174,469
2017-05-19 $16.20 $16.40 $16.10 $16.35 $15.41 171,981
2017-05-18 $16.05 $16.30 $16.00 $16.20 $15.27 181,810
2017-05-17 $16.25 $16.30 $16.00 $16.10 $15.18 165,164
2017-05-16 $16.35 $16.45 $16.20 $16.40 $15.46 135,681
2017-05-15 $16.50 $16.50 $16.30 $16.40 $15.46 173,558
2017-05-12 $16.30 $16.50 $16.20 $16.45 $15.51 148,723
2017-05-11 $16.50 $16.62 $16.20 $16.35 $15.41 191,209
2017-05-10 $16.20 $16.65 $16.05 $16.65 $15.69 233,149
2017-05-09 $16.45 $16.60 $16.00 $16.25 $15.32 308,536
2017-05-08 $16.05 $16.55 $15.65 $16.45 $15.51 333,903
2017-05-05 $16.25 $16.65 $15.75 $16.05 $15.13 589,783
2017-05-04 $17.10 $17.55 $16.90 $17.35 $16.35 312,812
2017-05-03 $16.70 $17.20 $16.70 $17.20 $16.21 139,831
2017-05-02 $16.70 $16.90 $16.50 $16.80 $15.84 123,863
2017-05-01 $16.50 $16.85 $16.40 $16.65 $15.69 119,051
2017-04-28 $16.80 $16.90 $16.40 $16.50 $15.55 92,630
2017-04-27 $17.15 $17.15 $16.55 $16.70 $15.74 113,249
2017-04-26 $17.05 $17.35 $16.95 $17.10 $16.12 148,459
2017-04-25 $16.95 $17.30 $16.95 $17.05 $16.07 96,830
2017-04-24 $16.75 $17.15 $16.75 $16.85 $15.88 140,830
2017-04-21 $16.60 $17.00 $16.50 $16.60 $15.65 231,458
2017-04-20 $16.50 $16.70 $16.45 $16.60 $15.65 127,584
2017-04-19 $16.50 $16.75 $16.50 $16.50 $15.55 122,378
2017-04-18 $16.45 $16.58 $16.30 $16.50 $15.55 176,771
2017-04-17 $16.45 $16.63 $16.25 $16.55 $15.60 143,320
2017-04-13 $17.00 $17.00 $16.35 $16.45 $15.51 133,726
2017-04-12 $17.15 $17.35 $16.75 $17.00 $16.02 291,293
2017-04-11 $16.05 $17.15 $16.00 $17.10 $16.12 487,022
2017-04-10 $16.00 $16.15 $15.85 $16.10 $15.18 187,321
2017-04-07 $16.10 $16.30 $15.85 $16.10 $15.18 168,903
2017-04-06 $15.95 $16.10 $15.70 $16.10 $15.18 165,935
2017-04-05 $16.50 $16.75 $15.90 $15.95 $15.03 226,885
2017-04-04 $16.50 $16.55 $16.05 $16.50 $15.55 250,820
2017-04-03 $17.10 $17.14 $16.50 $16.55 $15.60 125,579
2017-03-31 $16.90 $17.25 $16.80 $17.05 $16.07 131,267
2017-03-30 $16.80 $17.00 $16.70 $16.90 $15.93 131,483
2017-03-29 $16.40 $16.80 $16.30 $16.70 $15.74 140,758
2017-03-28 $16.45 $16.50 $16.20 $16.40 $15.46 121,761
2017-03-27 $16.20 $16.50 $16.00 $16.45 $15.51 154,272
2017-03-24 $16.60 $16.60 $16.10 $16.10 $15.18 87,056
2017-03-23 $16.50 $16.71 $16.45 $16.55 $15.60 97,860
2017-03-22 $16.55 $16.80 $16.45 $16.50 $15.55 234,489
2017-03-21 $17.35 $17.35 $16.55 $16.55 $15.60 181,705
2017-03-20 $17.35 $17.40 $17.05 $17.30 $16.31 291,947
2017-03-17 $17.50 $17.54 $17.25 $17.35 $16.35 259,582
2017-03-16 $17.60 $17.65 $17.40 $17.50 $16.50 104,795
2017-03-15 $17.30 $17.65 $17.20 $17.45 $16.45 180,403
2017-03-14 $17.60 $17.60 $17.25 $17.30 $16.31 85,157
2017-03-13 $17.70 $17.80 $17.50 $17.55 $16.54 165,669
2017-03-10 $17.75 $17.85 $17.60 $17.65 $16.64 134,293
2017-03-09 $17.60 $17.90 $17.50 $17.75 $16.73 188,314
2017-03-08 $17.95 $18.00 $17.60 $17.60 $16.59 191,721
2017-03-07 $18.00 $18.18 $17.85 $18.05 $17.01 285,583
2017-03-06 $18.35 $18.40 $17.90 $18.05 $17.01 300,558
2017-03-03 $17.95 $18.18 $17.80 $17.85 $16.83 200,735
2017-03-02 $17.75 $18.10 $17.74 $18.00 $16.97 185,093
2017-03-01 $17.90 $18.35 $17.90 $17.95 $16.92 243,605
2017-02-28 $18.00 $18.10 $17.70 $17.85 $16.83 105,705
2017-02-27 $18.15 $18.20 $17.80 $18.00 $16.97 417,094
2017-02-24 $18.25 $18.30 $18.05 $18.25 $17.20 117,294
2017-02-23 $18.30 $18.60 $18.10 $18.35 $17.30 152,610
2017-02-22 $18.30 $18.40 $18.15 $18.25 $17.20 127,617
2017-02-21 $18.50 $18.75 $18.15 $18.40 $17.34 218,499
2017-02-17 $18.50 $18.50 $18.20 $18.40 $17.34 161,462
2017-02-16 $18.50 $18.50 $18.05 $18.45 $17.39 184,001
2017-02-15 $18.40 $18.60 $18.25 $18.50 $17.44 191,900
2017-02-14 $18.20 $18.55 $18.10 $18.50 $17.44 243,278
2017-02-13 $18.30 $18.60 $18.15 $18.20 $17.16 248,065
2017-02-10 $18.20 $18.50 $18.10 $18.30 $17.25 213,071
2017-02-09 $18.25 $18.40 $18.00 $18.10 $17.06 262,705
2017-02-08 $18.25 $18.55 $18.08 $18.20 $17.16 294,265
2017-02-07 $19.20 $19.30 $18.80 $19.00 $17.91 298,443
2017-02-06 $18.80 $19.15 $18.55 $19.15 $18.05 325,036
2017-02-03 $17.50 $19.17 $17.50 $18.80 $17.72 531,224
2017-02-02 $17.00 $17.15 $16.75 $17.00 $16.02 210,799
2017-02-01 $16.95 $17.25 $16.90 $17.00 $16.02 188,826
2017-01-31 $16.85 $17.05 $16.75 $16.90 $15.93 74,471
2017-01-30 $17.30 $17.30 $16.75 $16.90 $15.93 140,191
2017-01-27 $16.80 $17.35 $16.80 $17.25 $16.26 102,442
2017-01-26 $16.45 $16.95 $16.25 $16.85 $15.88 80,477
2017-01-25 $16.20 $16.45 $16.15 $16.40 $15.46 116,501
2017-01-24 $16.35 $16.40 $16.10 $16.20 $15.27 160,892
2017-01-23 $16.10 $16.50 $16.00 $16.40 $15.46 155,566
2017-01-20 $15.80 $16.33 $15.80 $16.25 $15.32 173,364
2017-01-19 $15.90 $16.00 $15.80 $15.90 $14.99 83,293
2017-01-18 $15.95 $16.05 $15.75 $15.90 $14.99 94,077
2017-01-17 $16.00 $16.05 $15.80 $15.95 $15.03 167,667
2017-01-13 $16.05 $16.35 $16.00 $16.10 $15.18 87,040
2017-01-12 $16.60 $16.60 $16.05 $16.20 $15.27 171,046
2017-01-11 $16.40 $16.80 $16.28 $16.65 $15.69 91,919
2017-01-10 $16.35 $16.55 $16.05 $16.45 $15.51 96,070
2017-01-09 $16.50 $16.65 $16.30 $16.35 $15.41 160,897
2017-01-06 $16.85 $16.90 $16.55 $16.65 $15.69 220,801
2017-01-05 $17.10 $17.15 $16.45 $16.80 $15.84 113,193
2017-01-04 $16.75 $17.38 $16.75 $17.15 $16.17 120,361
2017-01-03 $16.80 $16.98 $16.26 $16.75 $15.79 224,977
2016-12-30 $16.95 $16.95 $16.36 $16.65 $15.69 162,748
2016-12-29 $16.30 $16.90 $16.30 $16.90 $15.93 118,047
2016-12-28 $16.45 $16.60 $16.20 $16.25 $15.32 106,764
2016-12-27 $16.50 $16.50 $16.25 $16.30 $15.36 120,426
2016-12-23 $16.45 $16.55 $16.13 $16.40 $15.46 119,570
2016-12-22 $16.55 $16.80 $16.35 $16.45 $15.51 159,643
2016-12-21 $16.30 $17.00 $16.25 $16.75 $15.79 218,732
2016-12-20 $16.60 $16.70 $16.25 $16.40 $15.46 142,408
2016-12-19 $16.50 $16.70 $16.25 $16.50 $15.55 263,170
2016-12-16 $17.25 $17.25 $16.35 $16.55 $15.60 414,563
2016-12-15 $18.20 $18.40 $17.20 $17.30 $16.31 836,559
2016-12-14 $18.65 $18.85 $18.50 $18.60 $17.53 158,757
2016-12-13 $18.80 $19.00 $18.55 $18.65 $17.58 113,210
2016-12-12 $18.95 $19.00 $18.15 $18.70 $17.63 144,322
2016-12-09 $19.10 $19.20 $18.60 $18.95 $17.86 153,294
2016-12-08 $18.90 $19.35 $18.70 $19.05 $17.96 178,819
2016-12-07 $18.60 $19.10 $18.50 $18.85 $17.77 277,886
2016-12-06 $18.15 $18.50 $17.95 $18.45 $17.39 149,700
2016-12-05 $17.85 $18.35 $17.70 $18.05 $17.01 403,232
2016-12-02 $17.45 $18.00 $17.30 $17.65 $16.64 196,931
2016-12-01 $17.55 $17.60 $17.20 $17.30 $16.31 220,090
2016-11-30 $18.25 $18.36 $17.35 $17.40 $16.40 424,712
2016-11-29 $18.15 $18.40 $18.03 $18.05 $17.01 306,698
2016-11-28 $17.75 $18.82 $17.70 $18.00 $16.97 588,100
2016-11-25 $17.25 $17.80 $17.23 $17.70 $16.68 267,650
2016-11-23 $17.20 $17.30 $17.00 $17.15 $16.17 379,099
2016-11-22 $16.85 $17.40 $16.80 $17.15 $16.17 623,755
2016-11-21 $16.80 $17.05 $16.68 $16.85 $15.88 242,598
2016-11-18 $16.70 $17.00 $16.45 $16.65 $15.69 564,403
2016-11-17 $16.75 $16.85 $16.50 $16.65 $15.69 224,717
2016-11-16 $16.70 $16.95 $16.38 $16.75 $15.79 177,139
2016-11-15 $16.35 $16.80 $16.00 $16.70 $15.74 101,101
2016-11-14 $16.40 $16.75 $16.20 $16.40 $15.46 181,495
2016-11-11 $16.65 $17.00 $16.30 $16.40 $15.46 250,049
2016-11-10 $17.30 $17.40 $16.55 $16.55 $15.60 221,180
2016-11-09 $17.60 $17.80 $17.05 $17.10 $16.12 236,875
2016-11-08 $17.80 $17.85 $17.45 $17.85 $16.83 86,262
2016-11-07 $17.90 $17.90 $17.50 $17.70 $16.68 154,846
2016-11-04 $17.55 $18.00 $17.43 $17.70 $16.68 319,861
2016-11-03 $16.90 $17.20 $16.55 $17.15 $16.17 77,098
2016-11-02 $17.00 $17.40 $16.80 $16.90 $15.93 125,797
2016-11-01 $17.15 $17.40 $16.55 $16.95 $15.98 180,508
2016-10-31 $16.85 $17.25 $16.85 $17.10 $16.12 129,981
2016-10-28 $17.10 $17.10 $16.77 $16.96 $15.99 128,048
2016-10-27 $17.02 $17.08 $16.84 $17.05 $16.07 130,378
2016-10-26 $16.62 $17.01 $16.43 $16.98 $16.01 145,825
2016-10-25 $16.43 $16.52 $16.18 $16.31 $15.37 172,228
2016-10-24 $16.25 $16.40 $16.19 $16.33 $15.39 61,448
2016-10-21 $16.27 $16.59 $16.11 $16.21 $15.28 62,047
2016-10-20 $16.35 $16.39 $16.12 $16.28 $15.35 148,162
2016-10-19 $16.25 $16.52 $16.21 $16.33 $15.39 80,159
2016-10-18 $16.23 $16.53 $16.14 $16.28 $15.35 115,366
2016-10-17 $16.11 $16.25 $15.73 $16.07 $15.15 132,990
2016-10-14 $16.34 $16.37 $16.12 $16.24 $15.31 53,723
2016-10-13 $16.18 $16.43 $16.01 $16.19 $15.26 63,528
2016-10-12 $16.08 $16.33 $15.95 $16.23 $15.30 75,424
2016-10-11 $16.01 $16.17 $15.86 $16.02 $15.10 74,170
2016-10-10 $16.19 $16.19 $15.87 $15.99 $15.07 150,713
2016-10-07 $16.50 $16.52 $16.05 $16.24 $15.31 100,301
2016-10-06 $16.47 $16.54 $16.26 $16.45 $15.51 68,718
2016-10-05 $16.65 $17.01 $16.55 $16.64 $15.69 113,790
2016-10-04 $16.80 $17.02 $16.69 $16.73 $15.77 182,742
2016-10-03 $17.00 $17.20 $16.80 $16.87 $15.90 294,915
2016-09-30 $16.93 $17.23 $16.80 $17.01 $16.03 149,263
2016-09-29 $17.12 $17.20 $16.84 $16.92 $15.95 99,543
2016-09-28 $16.94 $17.18 $16.64 $17.17 $16.18 106,669
2016-09-27 $17.45 $17.62 $17.34 $17.35 $16.35 84,311
2016-09-26 $17.74 $18.08 $17.36 $17.44 $16.44 130,162
2016-09-23 $17.32 $17.67 $17.25 $17.47 $16.47 107,145
2016-09-22 $17.65 $17.74 $17.07 $17.53 $16.52 120,747
2016-09-21 $18.02 $18.04 $17.37 $17.54 $16.53 148,979
2016-09-20 $17.89 $18.11 $17.71 $17.89 $16.86 159,756
2016-09-19 $17.81 $18.13 $17.53 $17.76 $16.74 64,009
2016-09-16 $17.63 $18.01 $17.59 $17.66 $16.65 119,862
2016-09-15 $17.40 $17.79 $17.36 $17.70 $16.68 82,112
2016-09-14 $17.12 $17.55 $17.00 $17.39 $16.39 97,059
2016-09-13 $16.12 $17.17 $16.03 $17.00 $16.02 260,167
2016-09-12 $16.25 $16.25 $15.82 $16.14 $15.21 325,209
2016-09-09 $16.70 $16.82 $16.24 $16.26 $15.33 92,293
2016-09-08 $16.83 $16.88 $16.46 $16.55 $15.60 87,066
2016-09-07 $16.74 $16.90 $16.63 $16.79 $15.83 65,417
2016-09-06 $16.57 $16.97 $16.16 $16.77 $15.81 157,780
2016-09-02 $16.41 $17.30 $16.41 $16.47 $15.53 222,485
2016-09-01 $16.66 $16.71 $16.33 $16.50 $15.55 108,774
2016-08-31 $16.55 $16.63 $16.35 $16.55 $15.60 60,105
2016-08-30 $16.54 $16.63 $16.35 $16.50 $15.55 27,773
2016-08-29 $16.31 $16.63 $16.25 $16.52 $15.57 65,276
2016-08-26 $16.35 $16.54 $16.12 $16.35 $15.41 70,523
2016-08-25 $16.10 $16.34 $16.10 $16.24 $15.31 109,572
2016-08-24 $16.18 $16.34 $16.00 $16.21 $15.28 50,023
2016-08-23 $16.51 $16.51 $15.92 $16.22 $15.29 66,574
2016-08-22 $16.36 $16.64 $15.92 $16.36 $15.42 158,346
2016-08-19 $16.10 $16.45 $16.10 $16.40 $15.46 61,893
2016-08-18 $16.15 $16.33 $16.15 $16.29 $15.36 44,951
2016-08-17 $16.12 $16.18 $15.96 $16.12 $15.20 47,076
2016-08-16 $15.99 $16.26 $15.68 $16.03 $15.11 80,410
2016-08-15 $15.61 $16.39 $15.61 $16.08 $15.16 85,422
2016-08-12 $15.28 $15.66 $15.16 $15.59 $14.70 40,321
2016-08-11 $15.46 $15.78 $15.30 $15.40 $14.52 80,294
2016-08-10 $15.42 $15.58 $15.30 $15.51 $14.62 42,335
2016-08-09 $15.31 $15.63 $15.31 $15.37 $14.49 61,496
2016-08-08 $15.37 $15.74 $15.37 $15.49 $14.60 76,443
2016-08-05 $15.64 $15.91 $15.17 $15.26 $14.38 172,570
2016-08-04 $14.25 $15.70 $14.15 $15.36 $14.48 315,728
2016-08-03 $12.86 $13.20 $12.86 $13.15 $12.40 42,475
2016-08-02 $13.00 $13.08 $12.78 $12.82 $12.08 40,493
2016-08-01 $12.62 $13.06 $12.62 $13.05 $12.30 43,412
2016-07-29 $12.81 $12.81 $12.52 $12.61 $11.89 98,706
2016-07-28 $13.05 $13.05 $12.89 $12.90 $12.16 19,362
2016-07-27 $12.87 $13.10 $12.86 $13.09 $12.34 41,990
2016-07-26 $12.73 $12.90 $12.73 $12.85 $12.11 21,072
2016-07-25 $12.81 $12.85 $12.68 $12.75 $12.02 16,083
2016-07-22 $12.91 $12.91 $12.67 $12.84 $12.10 19,586
2016-07-21 $12.96 $12.98 $12.84 $12.87 $12.13 15,767
2016-07-20 $13.14 $13.20 $12.98 $13.03 $12.28 17,672
2016-07-19 $13.21 $13.29 $12.98 $13.06 $12.31 26,714
2016-07-18 $13.37 $13.44 $13.24 $13.29 $12.53 35,599
2016-07-15 $13.33 $13.39 $13.15 $13.34 $12.57 32,450
2016-07-14 $13.12 $13.28 $13.05 $13.22 $12.46 29,907
2016-07-13 $13.00 $13.22 $12.86 $12.96 $12.22 72,569
2016-07-12 $12.32 $13.56 $12.20 $13.03 $12.28 242,830
2016-07-11 $11.74 $12.05 $11.64 $11.85 $11.17 75,104
2016-07-08 $11.78 $11.95 $11.47 $11.62 $10.95 152,436
2016-07-07 $11.62 $11.70 $11.50 $11.60 $10.93 53,869
2016-07-06 $11.64 $11.75 $11.50 $11.55 $10.89 52,869
2016-07-05 $12.04 $12.04 $11.64 $11.68 $11.01 36,890
2016-07-01 $12.55 $12.55 $12.06 $12.14 $11.44 83,676
2016-06-30 $12.46 $12.50 $12.41 $12.49 $11.77 35,833
2016-06-29 $12.65 $12.65 $12.36 $12.50 $11.78 108,472
2016-06-28 $12.45 $12.55 $12.26 $12.46 $11.75 94,140
2016-06-27 $13.18 $13.18 $12.18 $12.25 $11.55 83,572
2016-06-24 $13.33 $13.80 $13.33 $13.40 $12.63 291,424
2016-06-23 $13.44 $13.88 $13.44 $13.78 $12.99 38,447
2016-06-22 $13.51 $13.68 $13.24 $13.25 $12.49 31,248
2016-06-21 $13.65 $13.72 $13.35 $13.45 $12.68 28,841
2016-06-20 $13.56 $13.87 $13.45 $13.63 $12.85 48,816
2016-06-17 $13.79 $13.79 $13.16 $13.35 $12.58 117,812
2016-06-16 $13.17 $13.80 $13.09 $13.79 $13.00 60,759
2016-06-15 $13.42 $13.60 $13.25 $13.26 $12.50 51,538
2016-06-14 $13.52 $13.60 $13.25 $13.41 $12.64 108,876
2016-06-13 $13.90 $14.09 $13.50 $13.62 $12.84 143,712
2016-06-10 $14.06 $14.43 $13.87 $14.05 $13.24 46,711
2016-06-09 $14.13 $14.43 $13.94 $14.25 $13.43 75,082
2016-06-08 $14.17 $14.35 $14.16 $14.27 $13.45 66,549
2016-06-07 $14.15 $14.18 $13.97 $14.16 $13.35 42,947
2016-06-06 $13.89 $14.28 $13.89 $14.16 $13.35 33,502
2016-06-03 $14.19 $14.19 $13.85 $13.93 $13.13 28,902
2016-06-02 $13.98 $14.17 $13.89 $14.17 $13.36 63,356
2016-06-01 $13.71 $14.08 $13.55 $13.99 $13.19 29,183
2016-05-31 $13.77 $14.05 $13.69 $13.77 $12.98 34,446
2016-05-27 $13.92 $14.10 $13.78 $13.84 $13.05 17,488
2016-05-26 $13.50 $14.08 $13.35 $13.88 $13.08 38,083
2016-05-25 $13.80 $13.89 $13.45 $13.53 $12.75 49,505
2016-05-24 $13.64 $14.19 $13.64 $13.83 $13.04 56,554
2016-05-23 $13.58 $13.82 $13.40 $13.46 $12.69 42,789
2016-05-20 $13.45 $13.74 $13.21 $13.63 $12.85 36,921
2016-05-19 $13.58 $13.72 $13.26 $13.35 $12.58 136,651
2016-05-18 $13.47 $13.78 $13.39 $13.65 $12.87 40,460
2016-05-17 $13.68 $13.94 $13.20 $13.50 $12.73 133,528
2016-05-16 $13.45 $13.84 $13.35 $13.69 $12.90 87,253
2016-05-13 $13.23 $13.61 $13.08 $13.49 $12.72 135,182
2016-05-12 $13.54 $13.64 $12.89 $13.25 $12.49 142,157
2016-05-11 $13.44 $13.71 $13.21 $13.47 $12.70 118,720
2016-05-10 $13.55 $13.82 $13.28 $13.50 $12.73 66,245
2016-05-09 $12.71 $13.50 $12.54 $13.45 $12.68 120,879
2016-05-06 $12.74 $12.97 $12.23 $12.82 $12.08 194,887
2016-05-05 $13.51 $13.92 $13.33 $13.37 $12.60 90,478
2016-05-04 $13.54 $13.60 $13.36 $13.51 $12.73 77,859
2016-05-03 $13.40 $13.76 $13.20 $13.64 $12.86 80,177
2016-05-02 $12.85 $13.65 $12.82 $13.54 $12.76 94,454
2016-04-29 $12.70 $12.77 $12.56 $12.74 $12.01 25,390
2016-04-28 $12.61 $12.91 $12.61 $12.71 $11.98 41,493
2016-04-27 $12.54 $12.79 $12.42 $12.69 $11.96 43,106
2016-04-26 $12.02 $12.66 $11.85 $12.62 $11.90 67,768
2016-04-25 $11.98 $12.02 $11.90 $11.99 $11.30 34,369
2016-04-22 $11.99 $12.00 $11.96 $12.00 $11.31 22,440
2016-04-21 $11.85 $12.09 $11.85 $11.98 $11.29 37,989
2016-04-20 $11.70 $12.00 $11.70 $11.96 $11.27 53,195
2016-04-19 $11.55 $11.94 $11.10 $11.74 $11.07 123,334
2016-04-18 $11.43 $11.84 $11.43 $11.77 $11.09 35,051
2016-04-15 $11.49 $11.59 $11.45 $11.52 $10.86 49,615
2016-04-14 $11.48 $11.56 $11.47 $11.49 $10.83 66,834
2016-04-13 $11.16 $11.55 $11.00 $11.48 $10.82 52,116
2016-04-12 $11.39 $11.46 $10.96 $11.12 $10.48 148,947
2016-04-11 $11.63 $11.72 $11.39 $11.41 $10.76 48,407
2016-04-08 $11.61 $11.87 $11.48 $11.53 $10.87 48,840
2016-04-07 $11.53 $11.78 $11.37 $11.52 $10.86 102,040
2016-04-06 $11.79 $11.80 $11.59 $11.63 $10.96 42,485
2016-04-05 $11.78 $12.07 $11.74 $11.78 $11.10 58,828
2016-04-04 $11.52 $11.86 $11.50 $11.79 $11.11 95,790
2016-04-01 $11.67 $12.06 $11.37 $11.51 $10.85 255,277
2016-03-31 $11.86 $11.87 $11.64 $11.76 $11.09 33,277
2016-03-30 $11.70 $11.85 $11.65 $11.81 $11.13 84,890
2016-03-29 $11.06 $11.65 $11.06 $11.62 $10.95 52,286
2016-03-28 $11.08 $11.20 $10.98 $11.10 $10.46 29,226
2016-03-24 $11.12 $11.12 $11.00 $11.08 $10.44 29,064
2016-03-23 $11.36 $11.43 $11.09 $11.19 $10.55 36,116
2016-03-22 $11.37 $11.48 $11.26 $11.34 $10.69 56,905
2016-03-21 $11.97 $12.23 $11.47 $11.50 $10.84 38,064
2016-03-18 $11.80 $12.10 $11.58 $11.96 $11.27 68,633
2016-03-17 $11.10 $11.82 $11.08 $11.71 $11.04 36,443
2016-03-16 $10.87 $11.20 $10.87 $11.14 $10.50 27,862
2016-03-15 $11.23 $11.24 $10.77 $10.87 $10.25 229,168
2016-03-14 $11.33 $11.36 $11.16 $11.32 $10.67 33,678
2016-03-11 $10.84 $11.31 $10.84 $11.29 $10.64 44,040
2016-03-10 $11.17 $11.17 $10.78 $10.81 $10.19 22,863
2016-03-09 $11.06 $11.27 $10.76 $11.16 $10.52 62,167
2016-03-08 $11.26 $11.33 $10.88 $10.97 $10.34 87,427
2016-03-07 $11.76 $11.84 $11.21 $11.28 $10.63 83,072
2016-03-04 $12.13 $12.13 $11.63 $11.76 $11.09 55,785
2016-03-03 $12.00 $12.33 $12.00 $12.14 $11.44 73,994
2016-03-02 $12.01 $12.17 $11.85 $12.00 $11.31 48,951
2016-03-01 $12.40 $12.47 $11.93 $12.02 $11.33 42,820
2016-02-29 $12.46 $12.52 $12.35 $12.41 $11.70 64,205
2016-02-26 $12.82 $12.95 $12.46 $12.47 $11.75 43,026
2016-02-25 $12.49 $12.86 $12.42 $12.78 $12.05 39,111
2016-02-24 $11.86 $12.43 $11.57 $12.42 $11.71 33,055
2016-02-23 $12.09 $12.19 $11.87 $11.99 $11.30 115,937
2016-02-22 $12.36 $12.58 $12.15 $12.17 $11.47 105,857
2016-02-19 $12.35 $12.35 $11.99 $12.31 $11.60 58,710
2016-02-18 $12.50 $12.75 $12.25 $12.47 $11.75 124,705
2016-02-17 $12.01 $12.60 $12.00 $12.53 $11.81 89,281
2016-02-16 $11.57 $12.21 $11.45 $11.96 $11.27 72,916
2016-02-12 $10.96 $11.48 $10.62 $11.46 $10.80 63,723
2016-02-11 $10.73 $11.02 $10.50 $10.84 $10.22 33,531
2016-02-10 $11.03 $11.18 $10.90 $10.99 $10.36 56,406
2016-02-09 $11.02 $11.20 $10.83 $11.00 $10.37 68,194
2016-02-08 $11.01 $11.20 $10.79 $11.16 $10.52 56,819
2016-02-05 $11.13 $11.44 $11.00 $11.12 $10.48 71,191
2016-02-04 $10.89 $11.70 $10.48 $11.25 $10.60 140,026
2016-02-03 $11.73 $11.73 $11.21 $11.39 $10.74 51,807
2016-02-02 $11.78 $11.85 $11.52 $11.70 $11.03 44,304
2016-02-01 $11.84 $11.95 $11.74 $11.91 $11.23 52,191
2016-01-29 $11.67 $11.99 $11.67 $11.91 $11.23 62,708
2016-01-28 $11.59 $11.83 $11.54 $11.65 $10.98 34,920
2016-01-27 $11.69 $11.74 $11.42 $11.48 $10.82 38,196
2016-01-26 $11.47 $11.96 $11.27 $11.76 $11.09 125,513
2016-01-25 $12.13 $12.13 $11.28 $11.45 $10.79 113,403
2016-01-22 $12.22 $13.00 $12.15 $12.17 $11.47 86,563
2016-01-21 $11.86 $12.36 $11.66 $12.10 $11.41 146,171
2016-01-20 $11.99 $11.99 $11.51 $11.75 $11.08 148,699
2016-01-19 $12.55 $12.55 $11.91 $12.15 $11.45 93,939
2016-01-15 $12.49 $12.74 $12.09 $12.45 $11.74 130,275
2016-01-14 $12.91 $13.02 $12.65 $12.81 $12.08 106,410
2016-01-13 $13.15 $13.35 $12.75 $12.88 $12.14 211,650
2016-01-12 $13.71 $13.82 $13.40 $13.60 $12.82 53,736
2016-01-11 $14.37 $14.37 $13.53 $13.58 $12.80 85,249
2016-01-08 $14.49 $14.55 $14.34 $14.37 $13.55 50,600
2016-01-07 $14.79 $14.79 $14.43 $14.43 $13.60 86,211
2016-01-06 $14.97 $15.31 $14.97 $14.99 $14.13 56,840
2016-01-05 $15.12 $15.38 $14.91 $15.16 $14.29 71,716
2016-01-04 $15.13 $15.29 $15.01 $15.13 $14.26 65,795
2015-12-31 $15.60 $15.73 $15.32 $15.36 $14.48 27,487
2015-12-30 $15.95 $15.95 $15.54 $15.61 $14.71 34,790
2015-12-29 $16.10 $16.10 $15.83 $16.00 $15.08 35,634
2015-12-28 $16.60 $16.66 $16.11 $16.16 $15.23 21,750
2015-12-24 $16.27 $16.74 $16.27 $16.60 $15.65 23,161
2015-12-23 $15.98 $16.30 $15.87 $16.25 $15.32 31,177
2015-12-22 $15.83 $15.94 $15.40 $15.90 $14.99 39,570
2015-12-21 $15.99 $16.11 $15.54 $15.82 $14.91 78,297
2015-12-18 $16.22 $16.31 $15.80 $15.87 $14.96 109,777
2015-12-17 $16.13 $16.38 $15.92 $16.28 $15.35 38,835
2015-12-16 $15.82 $16.11 $15.48 $16.05 $15.13 61,062
2015-12-15 $15.77 $15.91 $15.49 $15.82 $14.91 38,596
2015-12-14 $15.66 $15.80 $15.50 $15.67 $14.77 35,691
2015-12-11 $15.70 $15.91 $15.60 $15.64 $14.74 54,455
2015-12-10 $16.25 $16.25 $15.84 $15.98 $15.06 80,915
2015-12-09 $16.00 $16.10 $15.76 $16.06 $15.14 53,415
2015-12-08 $16.16 $16.20 $15.81 $15.96 $15.04 50,509
2015-12-07 $16.01 $16.28 $16.01 $16.18 $15.25 51,074
2015-12-04 $16.19 $16.25 $15.83 $16.10 $15.18 74,292
2015-12-03 $16.20 $16.79 $16.01 $16.19 $15.26 113,217
2015-12-02 $16.15 $16.26 $15.98 $16.18 $15.25 62,434
2015-12-01 $16.33 $16.50 $16.16 $16.25 $15.32 42,990
2015-11-30 $16.30 $16.45 $16.18 $16.23 $15.30 45,448
2015-11-27 $16.09 $16.39 $16.09 $16.32 $15.38 26,283
2015-11-25 $16.11 $16.33 $15.92 $16.18 $15.25 35,495
2015-11-24 $16.14 $16.19 $15.97 $16.10 $15.18 51,146
2015-11-23 $16.06 $16.25 $16.03 $16.14 $15.21 33,155
2015-11-20 $16.45 $16.46 $16.06 $16.14 $15.21 44,151
2015-11-19 $16.18 $16.45 $15.98 $16.34 $15.40 70,638
2015-11-18 $16.15 $16.29 $16.02 $16.19 $15.26 56,961
2015-11-17 $16.34 $16.39 $16.04 $16.10 $15.18 41,836
2015-11-16 $16.00 $16.24 $15.89 $16.18 $15.25 53,028
2015-11-13 $16.24 $16.48 $16.13 $16.15 $15.22 44,930
2015-11-12 $16.52 $16.69 $16.26 $16.29 $15.36 37,872
2015-11-11 $16.49 $16.94 $16.45 $16.68 $15.72 33,348
2015-11-10 $16.23 $16.66 $16.23 $16.40 $15.46 39,089
2015-11-09 $16.68 $16.68 $16.01 $16.39 $15.45 59,705
2015-11-06 $16.07 $16.95 $16.07 $16.88 $15.91 50,934
2015-11-05 $16.80 $16.80 $15.82 $16.53 $15.58 123,505
2015-11-04 $16.58 $17.14 $16.25 $17.08 $16.10 163,635
2015-11-03 $16.82 $16.94 $16.53 $16.69 $15.73 101,889
2015-11-02 $16.65 $17.07 $16.54 $16.68 $15.72 150,908
2015-10-30 $17.01 $17.25 $16.31 $16.54 $15.59 56,280
2015-10-29 $16.93 $17.19 $16.39 $17.09 $16.11 99,308
2015-10-28 $16.57 $17.10 $16.47 $17.04 $16.06 50,976
2015-10-27 $16.10 $16.58 $16.06 $16.53 $15.58 70,737
2015-10-26 $16.58 $16.67 $16.00 $16.00 $15.08 991,481
2015-10-23 $16.08 $16.66 $16.04 $16.60 $15.65 26,014
2015-10-22 $15.99 $16.12 $15.84 $16.00 $15.08 41,871
2015-10-21 $16.03 $16.22 $15.92 $15.99 $15.07 60,623
2015-10-20 $15.98 $16.04 $15.86 $16.00 $15.08 102,582
2015-10-19 $15.87 $16.06 $15.86 $16.00 $15.08 517,651
2015-10-16 $15.80 $15.95 $15.79 $15.91 $15.00 24,871
2015-10-15 $15.57 $15.81 $15.53 $15.77 $14.87 49,458
2015-10-14 $15.52 $15.67 $15.19 $15.50 $14.61 22,867
2015-10-13 $15.95 $16.04 $15.47 $15.50 $14.61 30,535
2015-10-12 $16.06 $16.06 $15.87 $15.99 $15.07 50,030
2015-10-09 $16.46 $16.52 $15.94 $15.96 $15.04 106,574
2015-10-08 $15.93 $16.62 $15.93 $16.50 $15.55 20,562
2015-10-07 $15.77 $16.02 $15.77 $15.94 $15.03 110,638
2015-10-06 $15.90 $16.07 $15.69 $15.71 $14.81 66,749
2015-10-05 $16.00 $16.24 $15.88 $15.90 $14.99 228,553
2015-10-02 $15.77 $16.07 $15.39 $16.00 $15.08 91,912
2015-10-01 $16.00 $16.15 $15.73 $15.93 $15.02 75,757
2015-09-30 $16.16 $16.43 $15.90 $16.00 $15.08 91,269
2015-09-29 $16.23 $16.31 $16.05 $16.10 $15.18 32,186
2015-09-28 $16.41 $16.41 $16.15 $16.17 $15.24 55,656
2015-09-25 $16.71 $16.81 $16.30 $16.48 $15.53 34,584
2015-09-24 $16.82 $16.84 $16.48 $16.65 $15.69 35,568
2015-09-23 $17.10 $17.10 $16.85 $16.94 $15.97 20,296
2015-09-22 $16.98 $17.17 $16.92 $17.03 $16.05 39,311
2015-09-21 $16.79 $17.13 $16.78 $17.03 $16.05 39,452
2015-09-18 $16.15 $16.81 $16.00 $16.80 $15.84 143,847
2015-09-17 $16.60 $16.61 $16.21 $16.33 $15.39 48,725
2015-09-16 $16.57 $16.57 $16.36 $16.51 $15.56 25,242
2015-09-15 $16.19 $16.58 $16.19 $16.54 $15.59 24,680
2015-09-14 $16.30 $16.38 $16.10 $16.12 $15.20 25,060
2015-09-11 $16.22 $16.34 $16.14 $16.32 $15.38 48,934
2015-09-10 $16.29 $16.44 $16.09 $16.20 $15.27 36,689
2015-09-09 $16.40 $16.58 $16.24 $16.30 $15.36 45,707
2015-09-08 $16.86 $16.86 $16.41 $16.41 $15.47 45,539
2015-09-04 $16.50 $16.65 $16.45 $16.60 $15.65 37,060
2015-09-03 $16.62 $16.75 $16.44 $16.66 $15.70 37,280
2015-09-02 $16.88 $16.96 $16.56 $16.66 $15.70 31,796
2015-09-01 $16.98 $17.03 $16.60 $16.60 $15.65 40,851
2015-08-31 $16.95 $17.26 $16.69 $17.17 $16.18 70,165
2015-08-28 $17.30 $17.30 $16.90 $17.03 $16.05 32,437
2015-08-27 $17.45 $17.60 $17.19 $17.32 $16.33 61,675
2015-08-26 $17.72 $17.77 $17.29 $17.57 $16.56 33,245

PennyMac Financial Services Inc (PFSI) News Headlines

Recent PennyMac Financial Services Inc (PFSI) News
Similar Companies to PennyMac Financial Services Inc (PFSI) in the Mortgage Finance Industry
Stock Name Stock Ticker Industry Sector Employees
Rocket Companies Inc Class A RKT Mortgage Finance Financial Services 26,001
Altisource Portfolio Solutions S.A. ASPS Mortgage Finance Financial Services 22,000
LoanDepot Inc - Class A LDI Mortgage Finance Financial Services 11,901
Ocwen Financial Corp OCN Mortgage Finance Financial Services 6,550
Mr. Cooper Group Inc COOP Mortgage Finance Financial Services 5,600
PennyMac Financial Services Inc PFSI Mortgage Finance Financial Services 5,400
CNFinance Holdings Ltd CNF Mortgage Finance Financial Services 4,000
UWM Holdings Corporation Class A UWMC Mortgage Finance Financial Services 3,200
Encore Capital Group Inc ECPG Mortgage Finance Financial Services 2,080
Essent Group Ltd ESNT Mortgage Finance Financial Services 1,250
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.