Park-Ohio Holdings Corp (PKOH) Exchange: NASDAQ

Data as of March 28, 2024

$26.68 ($0.21) 0.79%

Park-Ohio Holdings Corp - Daily Information
Click for more stock information on Park-Ohio Holdings Corp.
Daily Information Data
Date March 28, 2024
Open $26.61
Previous Close $26.68
High $26.87
Low $26.47
Adjusted Open $26.61
Previous Adjusted Close $26.68
Adjusted High $26.87
Adjusted Low $26.47

About Park-Ohio Holdings Corp (PKOH)

Park-Ohio Holdings Corp is a holding company, which engages in the manufacturing and supply chain management businesses. It operates through the Manufacturing and Supply Chain Services segments. The Manufacturing segment offers metal stampings, welded assemblies, electro-mechanical assemblies, engineered fastening systems, and custom designed machinery, as well as related components and assemblies for the automotive, heavy truck, bus, agriculture and construction, industrial equipment, electrical and electronic equipment, and appliance and furniture markets. The Supply Chain Services segment distributes plastic and rubber components, steel products, and electrical and electronic components. Park-Ohio Holdings Corp was founded on April 3, 1973 and is headquartered in Cleveland, OH.

Historical Stock Data for Park-Ohio Holdings Corp (PKOH)

Date Open High Low Close Adj.Close Volume
2024-03-28 $26.61 $26.87 $26.47 $26.68 $26.68 10,437
2024-03-27 $26.32 $26.49 $25.78 $26.47 $26.47 12,789
2024-03-26 $26.52 $26.52 $25.37 $25.81 $25.81 16,124
2024-03-25 $25.75 $26.70 $25.59 $26.20 $26.20 26,397
2024-03-22 $27.75 $27.75 $25.54 $25.66 $25.66 29,933
2024-03-21 $27.02 $27.80 $26.48 $27.66 $27.66 23,768
2024-03-20 $26.05 $27.01 $25.95 $26.98 $26.98 18,761
2024-03-19 $25.82 $26.43 $25.80 $26.23 $26.23 22,816
2024-03-18 $26.01 $26.53 $25.88 $26.03 $26.03 21,995
2024-03-15 $24.28 $26.04 $24.28 $26.02 $26.02 83,160
2024-03-14 $24.67 $25.16 $24.53 $24.70 $24.70 13,978
2024-03-13 $24.25 $25.16 $24.25 $25.01 $25.01 28,753
2024-03-12 $24.15 $24.34 $23.98 $24.21 $24.21 13,454
2024-03-11 $23.41 $24.22 $23.41 $24.22 $24.22 49,128
2024-03-08 $23.88 $23.95 $23.13 $23.70 $23.70 20,232
2024-03-07 $24.00 $24.00 $23.06 $23.56 $23.56 47,189
2024-03-06 $26.35 $26.35 $23.50 $24.07 $24.07 46,953
2024-03-05 $26.65 $26.78 $25.86 $25.86 $25.86 10,553
2024-03-04 $26.77 $27.38 $26.39 $26.51 $26.51 16,363
2024-03-01 $27.38 $27.38 $26.25 $26.49 $26.49 15,339
2024-02-29 $26.84 $27.38 $26.73 $26.86 $26.86 16,004
2024-02-28 $26.37 $27.87 $25.51 $26.30 $26.30 37,751
2024-02-27 $25.97 $26.83 $25.97 $26.36 $26.36 28,194
2024-02-26 $25.03 $26.00 $25.03 $25.85 $25.85 20,649
2024-02-23 $24.83 $25.15 $24.67 $25.03 $25.03 16,726
2024-02-22 $24.51 $24.96 $24.41 $24.72 $24.72 17,727
2024-02-21 $24.10 $24.57 $23.91 $24.57 $24.57 14,097
2024-02-20 $25.40 $25.46 $24.19 $24.27 $24.27 24,452
2024-02-16 $25.45 $25.68 $25.04 $25.13 $25.13 18,510
2024-02-15 $25.09 $25.56 $24.51 $25.55 $25.55 17,741
2024-02-14 $24.20 $24.80 $24.09 $24.51 $24.51 15,282
2024-02-13 $23.90 $24.12 $23.18 $23.36 $23.36 48,371
2024-02-12 $24.02 $25.06 $24.02 $24.59 $24.59 22,203
2024-02-09 $24.23 $24.35 $23.91 $24.18 $24.18 15,973
2024-02-08 $23.92 $24.60 $23.83 $24.40 $24.40 19,385
2024-02-07 $24.69 $24.69 $23.73 $23.87 $23.75 17,102
2024-02-06 $23.90 $24.03 $23.48 $24.01 $23.89 18,081
2024-02-05 $24.81 $24.81 $23.85 $24.03 $23.91 20,357
2024-02-02 $25.21 $25.44 $25.03 $25.04 $24.91 15,047
2024-02-01 $24.65 $25.75 $24.65 $25.48 $25.48 17,717
2024-01-31 $25.55 $25.61 $24.74 $24.74 $24.74 45,208
2024-01-30 $25.76 $26.35 $25.42 $25.61 $25.61 11,205
2024-01-29 $25.32 $25.82 $25.32 $25.80 $25.80 10,801
2024-01-26 $26.45 $26.45 $24.78 $25.50 $25.50 26,425
2024-01-25 $26.12 $26.35 $25.89 $26.35 $26.35 16,148
2024-01-24 $25.87 $25.89 $25.60 $25.75 $25.75 18,003
2024-01-23 $26.30 $26.65 $25.67 $25.69 $25.69 25,788
2024-01-22 $25.37 $26.29 $25.37 $26.14 $26.14 26,379
2024-01-19 $25.43 $25.83 $25.03 $25.37 $25.37 30,912
2024-01-18 $25.29 $25.58 $25.09 $25.16 $25.16 26,208
2024-01-17 $24.68 $25.27 $24.50 $25.27 $25.27 19,867
2024-01-16 $25.19 $25.32 $24.92 $25.03 $25.03 24,183
2024-01-12 $25.54 $25.59 $25.17 $25.48 $25.48 20,404
2024-01-11 $25.66 $25.69 $25.00 $25.16 $25.16 36,095
2024-01-10 $25.11 $25.95 $25.06 $25.66 $25.66 23,711
2024-01-09 $25.04 $25.70 $24.68 $25.24 $25.24 24,566
2024-01-08 $25.80 $25.80 $25.11 $25.38 $25.38 40,323
2024-01-05 $25.26 $25.90 $25.26 $25.78 $25.78 53,346
2024-01-04 $26.32 $26.98 $25.36 $25.47 $25.47 35,867
2024-01-03 $26.16 $26.26 $25.52 $26.08 $26.08 42,789
2024-01-02 $27.08 $27.20 $24.68 $26.10 $26.10 49,207
2023-12-29 $26.85 $27.29 $26.63 $26.96 $26.96 31,280
2023-12-28 $26.67 $27.23 $26.57 $26.84 $26.84 27,631
2023-12-27 $26.47 $27.16 $26.35 $26.90 $26.90 27,600
2023-12-26 $26.55 $26.96 $25.65 $26.81 $26.81 26,743
2023-12-22 $26.58 $26.90 $26.26 $26.65 $26.65 27,356
2023-12-21 $26.40 $26.75 $26.00 $26.70 $26.70 39,987
2023-12-20 $25.50 $26.42 $25.38 $25.93 $25.93 65,786
2023-12-19 $24.60 $25.47 $24.60 $25.46 $25.46 33,321
2023-12-18 $25.36 $25.43 $24.52 $24.60 $24.60 44,212
2023-12-15 $24.80 $25.30 $24.43 $25.05 $25.05 126,155
2023-12-14 $24.95 $25.43 $24.41 $24.52 $24.52 38,958
2023-12-13 $24.14 $24.69 $24.00 $24.65 $24.65 53,352
2023-12-12 $24.03 $24.49 $23.71 $23.81 $23.81 26,873
2023-12-11 $23.40 $24.06 $23.06 $24.03 $24.03 36,730
2023-12-08 $23.75 $24.11 $23.06 $23.23 $23.23 61,859
2023-12-07 $23.63 $23.90 $23.49 $23.72 $23.72 27,238
2023-12-06 $23.63 $24.15 $23.25 $23.40 $23.40 49,645
2023-12-05 $22.76 $23.57 $22.64 $23.30 $23.30 50,207
2023-12-04 $24.10 $24.52 $23.47 $23.53 $23.53 30,008
2023-12-01 $22.93 $24.14 $22.58 $24.10 $24.10 42,237
2023-11-30 $22.96 $23.45 $22.52 $22.77 $22.77 43,440
2023-11-29 $22.89 $23.18 $22.82 $23.14 $23.14 18,299
2023-11-28 $23.07 $23.56 $22.82 $22.90 $22.90 33,070
2023-11-27 $23.51 $23.51 $22.78 $23.20 $23.20 50,243
2023-11-24 $22.85 $23.16 $22.72 $23.13 $23.13 22,467
2023-11-22 $22.98 $23.30 $22.32 $22.64 $22.64 54,987
2023-11-21 $22.90 $23.32 $22.80 $22.98 $22.98 33,794
2023-11-20 $23.38 $23.63 $22.87 $23.10 $23.10 46,173
2023-11-17 $23.04 $23.93 $22.78 $23.09 $23.09 72,887
2023-11-16 $23.28 $23.28 $22.88 $23.16 $23.16 36,707
2023-11-15 $24.47 $24.47 $23.40 $23.56 $23.43 31,802
2023-11-14 $24.50 $24.77 $24.20 $24.55 $24.42 64,320
2023-11-13 $23.91 $24.03 $23.41 $23.75 $23.62 78,824
2023-11-10 $24.14 $24.41 $23.72 $23.92 $23.79 87,090
2023-11-09 $24.72 $25.00 $24.15 $24.26 $24.26 49,133
2023-11-08 $25.56 $25.56 $24.33 $24.49 $24.49 35,448
2023-11-07 $25.49 $26.03 $25.09 $25.34 $25.34 29,818
2023-11-06 $25.05 $25.47 $24.11 $25.45 $25.45 71,166
2023-11-03 $28.79 $28.79 $25.21 $25.35 $25.35 63,318
2023-11-02 $24.20 $28.00 $23.85 $27.85 $27.85 126,889
2023-11-01 $22.36 $23.24 $22.28 $22.96 $22.96 37,570
2023-10-31 $22.80 $23.04 $22.54 $22.68 $22.68 21,778
2023-10-30 $22.29 $23.02 $22.03 $22.94 $22.94 32,497
2023-10-27 $22.56 $22.66 $21.96 $22.05 $22.05 26,645
2023-10-26 $22.50 $23.23 $22.21 $22.38 $22.38 32,451
2023-10-25 $22.39 $23.01 $22.27 $22.58 $22.58 44,679
2023-10-24 $22.28 $22.61 $21.93 $22.31 $22.31 36,412
2023-10-23 $23.55 $23.55 $22.11 $22.28 $22.28 28,864
2023-10-20 $23.33 $23.88 $23.14 $23.46 $23.46 31,639
2023-10-19 $23.99 $24.30 $23.12 $23.40 $23.40 37,888
2023-10-18 $24.30 $24.35 $23.53 $23.85 $23.85 40,302
2023-10-17 $23.22 $24.60 $22.68 $24.24 $24.24 55,842
2023-10-16 $23.30 $23.70 $23.00 $23.45 $23.45 44,941
2023-10-13 $22.61 $23.66 $22.49 $23.12 $23.12 71,326
2023-10-12 $22.30 $22.82 $22.00 $22.69 $22.69 65,247
2023-10-11 $21.46 $22.29 $21.13 $22.25 $22.25 49,356
2023-10-10 $20.63 $21.52 $20.63 $21.46 $21.46 66,841
2023-10-09 $19.96 $20.50 $19.96 $20.50 $20.50 18,231
2023-10-06 $19.41 $20.33 $19.34 $20.19 $20.19 38,365
2023-10-05 $20.34 $20.34 $19.48 $19.49 $19.49 40,028
2023-10-04 $20.01 $20.18 $19.61 $20.07 $20.07 76,001
2023-10-03 $20.39 $20.39 $19.77 $19.88 $19.88 31,256
2023-10-02 $19.95 $20.51 $19.90 $20.49 $20.49 35,417
2023-09-29 $20.83 $20.83 $19.60 $19.91 $19.91 37,484
2023-09-28 $20.18 $20.82 $20.18 $20.64 $20.64 28,052
2023-09-27 $20.30 $20.93 $20.00 $20.05 $20.05 36,218
2023-09-26 $19.94 $20.32 $19.77 $20.09 $20.09 40,750
2023-09-25 $20.03 $20.14 $19.25 $19.88 $19.88 47,375
2023-09-22 $19.25 $20.08 $19.25 $19.98 $19.98 36,480
2023-09-21 $19.34 $19.54 $19.18 $19.31 $19.31 23,164
2023-09-20 $19.22 $19.82 $19.00 $19.35 $19.35 30,615
2023-09-19 $19.20 $20.00 $18.89 $18.99 $18.99 52,825
2023-09-18 $19.14 $19.44 $18.50 $19.11 $19.11 92,542
2023-09-15 $18.25 $18.37 $17.75 $18.25 $18.25 65,940
2023-09-14 $17.60 $18.30 $17.60 $18.26 $18.26 28,200
2023-09-13 $18.00 $18.00 $17.41 $17.53 $17.53 26,395
2023-09-12 $17.92 $18.20 $17.90 $18.02 $18.02 15,396
2023-09-11 $18.40 $18.40 $17.82 $17.94 $17.94 21,409
2023-09-08 $18.30 $18.45 $18.28 $18.35 $18.35 22,378
2023-09-07 $18.01 $18.39 $17.61 $18.31 $18.31 70,817
2023-09-06 $18.38 $18.38 $17.74 $18.11 $18.11 36,187
2023-09-05 $18.96 $18.96 $18.28 $18.29 $18.29 24,625
2023-09-01 $18.79 $19.30 $18.71 $19.11 $19.11 23,707
2023-08-31 $18.89 $19.29 $18.61 $18.71 $18.71 22,042
2023-08-30 $18.32 $19.12 $18.32 $18.96 $18.96 45,251
2023-08-29 $18.54 $18.83 $18.08 $18.23 $18.23 28,094
2023-08-28 $18.66 $18.96 $18.66 $18.86 $18.86 34,440
2023-08-25 $18.58 $18.74 $18.44 $18.67 $18.67 17,867
2023-08-24 $18.73 $19.04 $18.55 $18.59 $18.59 19,183
2023-08-23 $18.79 $19.04 $18.68 $18.87 $18.87 21,234
2023-08-22 $18.61 $19.04 $18.43 $18.87 $18.87 25,360
2023-08-21 $19.25 $19.27 $18.46 $18.54 $18.54 36,523
2023-08-18 $18.69 $19.41 $18.69 $19.20 $19.20 51,790
2023-08-17 $19.02 $19.08 $18.62 $18.86 $18.86 22,781
2023-08-16 $18.76 $19.06 $18.32 $18.75 $18.75 21,550
2023-08-15 $18.53 $19.13 $18.53 $18.78 $18.78 38,525
2023-08-14 $18.22 $18.69 $18.10 $18.66 $18.66 25,688
2023-08-11 $18.28 $18.51 $18.15 $18.28 $18.28 52,416
2023-08-10 $18.66 $18.75 $18.35 $18.41 $18.41 34,294
2023-08-09 $18.95 $19.00 $18.52 $18.57 $18.57 65,094
2023-08-08 $18.16 $19.19 $18.16 $18.99 $18.99 49,866
2023-08-07 $18.65 $18.78 $18.18 $18.21 $18.21 45,341
2023-08-04 $19.30 $19.41 $18.26 $18.53 $18.53 61,805
2023-08-03 $19.78 $19.78 $19.12 $19.42 $19.42 38,473
2023-08-02 $19.64 $19.78 $19.21 $19.67 $19.67 37,205
2023-08-01 $19.19 $19.68 $18.94 $19.61 $19.61 37,921
2023-07-31 $19.23 $19.43 $19.16 $19.27 $19.27 39,788
2023-07-28 $18.94 $19.42 $18.84 $19.30 $19.30 31,752
2023-07-27 $19.25 $19.25 $18.55 $18.66 $18.66 29,790
2023-07-26 $18.32 $19.22 $18.32 $19.13 $19.13 37,889
2023-07-25 $18.93 $19.07 $18.61 $18.64 $18.64 21,255
2023-07-24 $18.71 $19.17 $18.49 $19.02 $19.02 44,032
2023-07-21 $19.36 $19.36 $18.68 $18.75 $18.75 49,207
2023-07-20 $18.85 $19.32 $18.73 $19.27 $19.27 51,302
2023-07-19 $19.07 $19.26 $18.65 $18.80 $18.80 35,215
2023-07-18 $18.70 $19.32 $18.57 $19.02 $19.02 49,156
2023-07-17 $18.18 $18.85 $18.15 $18.78 $18.78 53,738
2023-07-14 $18.80 $18.80 $18.06 $18.09 $18.09 55,354
2023-07-13 $18.95 $19.33 $18.90 $18.98 $18.98 44,503
2023-07-12 $18.60 $19.28 $18.57 $18.99 $18.99 52,651
2023-07-11 $18.37 $18.76 $17.99 $18.47 $18.47 194,659
2023-07-10 $18.52 $19.10 $18.23 $18.44 $18.44 99,716
2023-07-07 $18.18 $19.10 $18.18 $18.63 $18.63 222,825
2023-07-06 $18.19 $18.33 $17.61 $18.13 $18.13 137,541
2023-07-05 $19.00 $19.25 $18.51 $18.56 $18.56 84,147
2023-07-03 $19.09 $19.28 $18.84 $19.11 $19.11 34,825
2023-06-30 $19.37 $19.57 $18.73 $19.00 $19.00 81,165
2023-06-29 $18.51 $19.48 $18.51 $18.93 $18.93 74,068
2023-06-28 $19.00 $19.31 $18.60 $18.67 $18.67 60,686
2023-06-27 $18.09 $19.13 $17.77 $19.04 $19.04 92,414
2023-06-26 $17.73 $18.18 $17.32 $17.88 $17.88 70,664
2023-06-23 $18.53 $18.98 $17.52 $17.63 $17.63 1,059,491
2023-06-22 $18.39 $18.85 $18.39 $18.78 $18.78 61,477
2023-06-21 $17.97 $18.93 $17.96 $18.40 $18.40 75,487
2023-06-20 $17.52 $18.38 $17.45 $18.08 $18.08 74,555
2023-06-16 $17.83 $18.18 $17.46 $17.62 $17.62 43,336
2023-06-15 $17.74 $17.97 $17.42 $17.68 $17.68 43,316
2023-06-14 $17.76 $18.23 $17.33 $17.67 $17.67 57,463
2023-06-13 $17.31 $17.86 $17.22 $17.62 $17.62 38,355
2023-06-12 $17.35 $17.41 $16.80 $17.34 $17.34 45,785
2023-06-09 $17.58 $17.74 $17.05 $17.25 $17.25 55,156
2023-06-08 $17.46 $17.90 $17.37 $17.54 $17.54 47,897
2023-06-07 $17.27 $17.61 $17.07 $17.37 $17.37 62,725
2023-06-06 $16.43 $17.50 $16.43 $17.14 $17.14 29,285
2023-06-05 $17.06 $17.51 $16.41 $16.53 $16.53 45,035
2023-06-02 $16.62 $17.40 $16.60 $17.14 $17.14 65,930
2023-06-01 $15.77 $16.76 $15.45 $16.42 $16.42 84,030
2023-05-31 $15.26 $16.04 $15.00 $15.77 $15.77 54,817
2023-05-30 $15.53 $15.88 $14.94 $15.13 $15.13 27,675
2023-05-26 $15.05 $15.76 $15.05 $15.55 $15.55 31,506
2023-05-25 $15.40 $15.69 $14.85 $14.90 $14.90 21,533
2023-05-24 $15.89 $15.92 $15.12 $15.36 $15.36 28,794
2023-05-23 $15.53 $16.16 $15.53 $15.74 $15.74 30,257
2023-05-22 $15.76 $15.85 $15.12 $15.45 $15.45 46,935
2023-05-19 $16.24 $16.28 $15.57 $15.57 $15.57 30,375
2023-05-18 $15.86 $16.21 $15.58 $16.11 $16.11 45,179
2023-05-17 $15.98 $16.18 $15.68 $15.81 $15.81 76,115
2023-05-16 $16.18 $16.41 $15.50 $15.89 $15.89 33,823
2023-05-15 $15.95 $16.50 $15.95 $16.09 $16.09 63,851
2023-05-12 $16.03 $16.34 $15.86 $16.02 $16.02 29,601
2023-05-11 $15.18 $16.37 $15.07 $16.16 $16.16 53,795
2023-05-10 $15.62 $15.79 $15.24 $15.42 $15.42 79,081
2023-05-09 $15.50 $15.78 $15.01 $15.56 $15.56 51,439
2023-05-08 $15.43 $15.82 $14.86 $15.58 $15.58 168,032
2023-05-05 $15.05 $15.70 $15.05 $15.22 $15.22 84,885
2023-05-04 $13.76 $15.60 $13.76 $14.95 $14.95 79,572
2023-05-03 $13.13 $14.31 $12.98 $13.19 $13.08 44,953
2023-05-02 $12.68 $13.00 $12.34 $13.00 $12.89 19,231
2023-05-01 $12.97 $13.04 $12.55 $12.62 $12.62 43,660
2023-04-28 $12.52 $13.20 $12.52 $12.97 $12.97 29,733
2023-04-27 $12.25 $12.64 $12.25 $12.64 $12.64 7,204
2023-04-26 $12.30 $12.46 $12.07 $12.30 $12.30 14,475
2023-04-25 $12.51 $12.52 $12.17 $12.35 $12.35 24,851
2023-04-24 $12.54 $12.71 $12.13 $12.62 $12.62 28,204
2023-04-21 $12.59 $12.68 $12.28 $12.45 $12.45 81,933
2023-04-20 $12.76 $12.76 $12.30 $12.51 $12.51 39,941
2023-04-19 $12.56 $12.85 $12.33 $12.78 $12.78 33,095
2023-04-18 $12.71 $12.93 $12.40 $12.58 $12.58 26,441
2023-04-17 $12.35 $13.10 $12.30 $12.80 $12.80 48,609
2023-04-14 $12.44 $12.98 $12.14 $12.36 $12.36 25,893
2023-04-13 $12.53 $12.53 $12.02 $12.36 $12.36 30,865
2023-04-12 $12.35 $12.60 $11.97 $12.01 $12.01 37,185
2023-04-11 $11.91 $12.50 $11.90 $12.30 $12.30 33,196
2023-04-10 $11.87 $12.14 $11.60 $11.73 $11.73 19,845
2023-04-06 $11.72 $12.05 $11.60 $12.00 $12.00 37,284
2023-04-05 $11.65 $11.93 $11.52 $11.80 $11.80 29,469
2023-04-04 $11.70 $11.94 $11.53 $11.58 $11.58 16,238
2023-04-03 $12.38 $12.38 $11.90 $11.98 $11.98 15,148
2023-03-31 $12.07 $12.27 $11.92 $12.08 $12.08 16,009
2023-03-30 $11.99 $12.19 $11.92 $12.04 $12.04 4,547
2023-03-29 $11.49 $12.31 $11.26 $11.80 $11.80 11,292
2023-03-28 $11.40 $12.54 $11.17 $11.43 $11.43 41,503
2023-03-27 $11.25 $11.67 $11.07 $11.33 $11.33 27,517
2023-03-24 $11.10 $11.16 $10.90 $11.06 $11.06 19,379
2023-03-23 $11.81 $12.03 $11.05 $11.05 $11.05 19,730
2023-03-22 $11.70 $11.97 $11.55 $11.55 $11.55 34,504
2023-03-21 $11.83 $12.27 $11.70 $11.70 $11.70 12,108
2023-03-20 $11.87 $12.37 $11.44 $11.70 $11.70 16,906
2023-03-17 $12.30 $12.46 $11.30 $11.57 $11.57 63,180
2023-03-16 $12.58 $12.99 $11.97 $12.40 $12.40 63,504
2023-03-15 $11.90 $12.89 $11.62 $12.89 $12.89 36,676
2023-03-14 $12.33 $13.20 $12.10 $12.18 $12.18 25,266
2023-03-13 $13.27 $13.40 $12.10 $12.10 $12.10 26,700
2023-03-10 $14.08 $14.08 $13.40 $13.43 $13.43 14,275
2023-03-09 $14.13 $14.18 $13.75 $14.08 $14.08 21,569
2023-03-08 $14.60 $14.66 $13.88 $14.22 $14.22 25,738
2023-03-07 $14.27 $14.61 $14.15 $14.26 $14.26 25,029
2023-03-06 $14.30 $14.37 $13.74 $14.28 $14.28 20,942
2023-03-03 $13.53 $14.30 $13.50 $14.29 $14.29 47,510
2023-03-02 $13.59 $13.59 $13.10 $13.35 $13.35 11,919
2023-03-01 $13.63 $13.88 $13.04 $13.55 $13.55 27,694
2023-02-28 $13.85 $14.07 $13.20 $13.31 $13.31 18,537
2023-02-27 $13.75 $14.27 $13.58 $13.85 $13.85 24,969
2023-02-24 $14.16 $14.38 $13.25 $13.62 $13.62 13,866
2023-02-23 $14.05 $14.62 $13.96 $14.32 $14.32 38,938
2023-02-22 $14.87 $15.24 $13.20 $14.00 $14.00 17,720
2023-02-21 $14.14 $14.53 $13.44 $13.72 $13.72 33,125
2023-02-17 $14.21 $14.60 $13.90 $14.40 $14.40 24,269
2023-02-16 $14.30 $14.81 $14.11 $14.25 $14.25 22,538
2023-02-15 $14.58 $14.82 $14.10 $14.49 $14.49 16,561
2023-02-14 $14.14 $15.08 $14.14 $14.65 $14.65 26,066
2023-02-13 $14.86 $14.96 $14.43 $14.66 $14.66 9,849
2023-02-10 $14.66 $15.08 $14.50 $14.90 $14.90 30,098
2023-02-09 $15.00 $15.15 $14.20 $14.57 $14.57 14,518
2023-02-08 $14.60 $14.99 $14.34 $14.94 $14.81 18,310
2023-02-07 $14.21 $14.76 $14.21 $14.75 $14.62 11,789
2023-02-06 $14.20 $14.50 $14.06 $14.36 $14.24 11,190
2023-02-03 $14.40 $14.40 $14.17 $14.20 $14.20 9,927
2023-02-02 $14.00 $14.40 $13.97 $14.19 $14.19 22,719
2023-02-01 $13.06 $14.41 $13.06 $13.78 $13.78 14,036
2023-01-31 $13.34 $13.85 $13.25 $13.25 $13.25 8,035
2023-01-30 $13.39 $13.87 $12.83 $13.05 $13.05 14,103
2023-01-27 $12.84 $13.50 $12.83 $13.50 $13.50 21,610
2023-01-26 $12.63 $12.98 $12.60 $12.71 $12.71 10,242
2023-01-25 $12.89 $12.90 $12.26 $12.60 $12.60 14,823
2023-01-24 $12.87 $13.03 $12.78 $12.90 $12.90 6,179
2023-01-23 $12.64 $13.10 $12.45 $12.76 $12.76 34,328
2023-01-20 $12.97 $13.36 $12.06 $12.64 $12.64 41,123
2023-01-19 $13.47 $13.66 $12.62 $12.97 $12.97 25,098
2023-01-18 $14.16 $14.50 $13.50 $13.60 $13.60 32,365
2023-01-17 $13.96 $14.21 $13.76 $13.86 $13.86 16,122
2023-01-13 $13.90 $14.41 $13.75 $14.15 $14.15 7,919
2023-01-12 $12.90 $13.99 $12.90 $13.99 $13.99 24,880
2023-01-11 $13.21 $13.60 $12.40 $12.70 $12.70 23,258
2023-01-10 $13.02 $13.75 $12.80 $13.24 $13.24 23,824
2023-01-09 $12.40 $13.17 $12.40 $12.99 $12.99 19,601
2023-01-06 $12.60 $13.00 $12.30 $12.30 $12.30 18,061
2023-01-05 $12.04 $12.90 $12.04 $12.58 $12.58 23,261
2023-01-04 $13.00 $13.12 $12.16 $12.16 $12.16 23,253
2023-01-03 $12.50 $12.92 $12.29 $12.86 $12.86 20,854
2022-12-30 $12.60 $12.73 $12.20 $12.23 $12.23 19,429
2022-12-29 $12.05 $12.70 $11.82 $12.64 $12.64 26,842
2022-12-28 $12.40 $12.67 $11.85 $11.85 $11.85 21,426
2022-12-27 $11.94 $12.80 $11.76 $12.55 $12.55 43,092
2022-12-23 $12.42 $12.90 $11.61 $12.00 $12.00 51,127
2022-12-22 $11.85 $12.47 $11.60 $12.42 $12.42 33,347
2022-12-21 $12.35 $13.20 $11.82 $11.98 $11.98 42,629
2022-12-20 $11.13 $12.44 $11.13 $12.28 $12.28 24,720
2022-12-19 $12.00 $12.45 $11.02 $11.80 $11.80 27,546
2022-12-16 $11.65 $11.89 $11.03 $11.89 $11.89 47,626
2022-12-15 $11.70 $12.29 $11.25 $11.80 $11.80 45,807
2022-12-14 $12.06 $12.61 $11.60 $11.70 $11.70 26,754
2022-12-13 $11.98 $12.51 $11.40 $12.16 $12.16 62,503
2022-12-12 $12.60 $12.63 $11.40 $11.57 $11.57 35,226
2022-12-09 $12.15 $13.53 $11.97 $12.69 $12.69 24,242
2022-12-08 $12.75 $12.75 $12.15 $12.27 $12.27 11,096
2022-12-07 $12.75 $13.39 $12.30 $12.34 $12.34 15,448
2022-12-06 $13.09 $13.18 $12.76 $12.76 $12.76 19,198
2022-12-05 $13.48 $13.66 $13.00 $13.00 $13.00 21,870
2022-12-02 $13.42 $14.00 $12.84 $13.34 $13.34 20,439
2022-12-01 $13.48 $13.85 $13.18 $13.58 $13.58 12,721
2022-11-30 $13.45 $14.50 $13.10 $13.35 $13.35 38,565
2022-11-29 $15.31 $15.34 $12.91 $13.34 $13.34 60,190
2022-11-28 $15.00 $15.50 $14.74 $15.40 $15.40 17,337
2022-11-25 $15.44 $15.44 $14.91 $15.20 $15.20 1,978
2022-11-23 $15.39 $15.51 $15.20 $15.49 $15.49 7,486
2022-11-22 $15.01 $15.49 $14.49 $15.44 $15.44 24,085
2022-11-21 $14.52 $15.28 $14.52 $14.92 $14.92 10,621
2022-11-18 $14.80 $14.80 $14.27 $14.71 $14.71 12,307
2022-11-17 $14.36 $14.88 $14.36 $14.69 $14.69 11,487
2022-11-16 $14.61 $14.70 $14.43 $14.70 $14.70 10,690
2022-11-15 $14.13 $14.95 $14.13 $14.78 $14.78 10,922
2022-11-14 $13.50 $14.62 $12.90 $13.91 $13.91 38,158
2022-11-11 $13.83 $13.91 $13.54 $13.88 $13.88 1,552
2022-11-10 $13.98 $13.99 $13.45 $13.94 $13.94 23,332
2022-11-09 $12.66 $13.53 $12.66 $13.53 $13.53 22,701
2022-11-08 $12.83 $13.57 $12.50 $12.86 $12.86 25,885
2022-11-07 $12.30 $12.61 $12.30 $12.41 $12.41 7,363
2022-11-04 $12.01 $12.41 $12.01 $12.25 $12.25 7,330
2022-11-03 $11.62 $12.13 $11.62 $12.01 $12.01 9,212
2022-11-02 $11.87 $12.45 $11.65 $11.65 $11.65 13,523
2022-11-01 $11.50 $11.85 $11.33 $11.85 $11.85 15,759
2022-10-31 $11.25 $11.82 $11.11 $11.37 $11.37 42,973
2022-10-28 $11.01 $11.38 $11.01 $11.21 $11.21 3,225
2022-10-27 $11.00 $11.62 $10.98 $11.00 $11.00 21,461
2022-10-26 $10.70 $11.07 $10.59 $10.72 $10.72 7,962
2022-10-25 $10.50 $10.96 $10.30 $10.70 $10.70 24,099
2022-10-24 $10.85 $10.85 $10.53 $10.53 $10.53 4,662
2022-10-21 $10.83 $11.00 $10.54 $10.57 $10.57 10,307
2022-10-20 $11.50 $11.50 $10.51 $10.95 $10.95 34,480
2022-10-19 $11.56 $11.60 $10.75 $11.23 $11.23 20,431
2022-10-18 $11.70 $11.90 $11.13 $11.53 $11.53 15,217
2022-10-17 $11.23 $11.87 $10.94 $11.45 $11.45 16,410
2022-10-14 $10.94 $11.40 $10.52 $11.17 $11.17 9,414
2022-10-13 $10.56 $11.20 $10.50 $10.78 $10.78 14,181
2022-10-12 $10.94 $11.59 $10.67 $10.67 $10.67 17,083
2022-10-11 $11.32 $11.90 $10.99 $11.05 $11.05 17,196
2022-10-10 $11.72 $11.87 $11.44 $11.44 $11.44 6,735
2022-10-07 $12.05 $12.05 $11.51 $11.51 $11.51 28,252
2022-10-06 $12.21 $12.33 $11.55 $11.99 $11.99 31,990
2022-10-05 $12.00 $12.35 $11.72 $12.29 $12.29 10,855
2022-10-04 $11.58 $12.32 $11.58 $11.96 $11.96 18,410
2022-10-03 $11.48 $11.78 $11.16 $11.31 $11.31 18,162
2022-09-30 $11.38 $12.04 $11.31 $11.31 $11.31 9,672
2022-09-29 $11.50 $11.70 $11.16 $11.34 $11.34 26,034
2022-09-28 $11.93 $12.52 $11.51 $11.51 $11.51 29,294
2022-09-27 $11.88 $13.00 $11.65 $11.89 $11.89 36,722
2022-09-26 $13.30 $13.90 $11.56 $11.56 $11.56 17,388
2022-09-23 $12.48 $13.08 $11.72 $12.54 $12.54 30,772
2022-09-22 $12.93 $13.22 $12.50 $12.50 $12.50 12,857
2022-09-21 $13.52 $13.52 $12.76 $13.18 $13.18 14,807
2022-09-20 $14.08 $14.20 $13.22 $13.22 $13.22 17,550
2022-09-19 $14.11 $14.53 $13.51 $14.36 $14.36 29,494
2022-09-16 $14.82 $14.82 $14.06 $14.18 $14.18 28,192
2022-09-15 $14.52 $15.17 $14.52 $14.78 $14.78 8,038
2022-09-14 $15.23 $15.41 $14.31 $14.46 $14.46 22,601
2022-09-13 $15.24 $16.04 $15.03 $15.20 $15.20 10,515
2022-09-12 $16.48 $16.49 $15.55 $15.60 $15.60 15,830
2022-09-09 $15.89 $16.56 $15.71 $16.22 $16.22 5,230
2022-09-08 $15.22 $15.91 $15.13 $15.67 $15.67 12,375
2022-09-07 $15.52 $15.89 $15.03 $15.15 $15.15 25,977
2022-09-06 $16.35 $16.46 $15.37 $15.50 $15.50 19,196
2022-09-02 $16.83 $17.18 $16.09 $16.15 $16.15 9,556
2022-09-01 $16.55 $16.80 $16.00 $16.39 $16.39 34,004
2022-08-31 $17.02 $17.10 $16.59 $16.59 $16.59 10,943
2022-08-30 $18.13 $18.13 $16.81 $16.89 $16.89 24,309
2022-08-29 $17.55 $18.40 $17.55 $17.88 $17.88 13,218
2022-08-26 $19.23 $19.23 $18.02 $18.05 $18.05 16,642
2022-08-25 $18.40 $19.37 $18.21 $19.30 $19.30 79,121
2022-08-24 $18.32 $18.66 $18.16 $18.32 $18.32 12,892
2022-08-23 $18.25 $18.76 $18.00 $18.12 $18.12 27,375
2022-08-22 $18.50 $18.80 $18.16 $18.22 $18.22 31,166
2022-08-19 $19.39 $19.80 $18.59 $18.76 $18.76 18,732
2022-08-18 $19.71 $20.12 $18.58 $19.50 $19.50 53,017
2022-08-17 $19.71 $20.00 $19.53 $19.71 $19.71 35,773
2022-08-16 $19.77 $20.36 $19.65 $20.18 $20.18 36,132
2022-08-15 $20.37 $20.67 $19.79 $19.99 $19.99 34,038
2022-08-12 $20.41 $20.90 $19.97 $20.73 $20.73 27,092
2022-08-11 $19.90 $20.44 $19.74 $20.44 $20.44 31,963
2022-08-10 $19.82 $20.06 $19.42 $19.56 $19.56 17,999
2022-08-09 $20.15 $20.61 $19.06 $19.36 $19.36 100,554
2022-08-08 $19.82 $21.36 $19.73 $20.25 $20.25 62,865
2022-08-05 $18.05 $20.54 $18.05 $19.58 $19.58 139,370
2022-08-04 $17.90 $18.94 $17.80 $18.44 $18.44 39,625
2022-08-03 $18.94 $18.94 $17.04 $18.40 $18.28 54,759
2022-08-02 $18.14 $19.83 $18.00 $19.22 $19.09 67,756
2022-08-01 $17.37 $18.44 $17.22 $18.14 $18.02 24,938
2022-07-29 $17.46 $17.99 $17.31 $17.75 $17.63 14,314
2022-07-28 $17.11 $17.84 $16.91 $17.60 $17.48 25,431
2022-07-27 $17.10 $17.33 $16.98 $17.21 $17.09 7,188
2022-07-26 $17.06 $17.09 $16.34 $17.09 $16.97 17,517
2022-07-25 $17.07 $17.59 $17.00 $17.01 $16.90 78,243
2022-07-22 $16.76 $17.21 $15.78 $17.13 $17.01 28,942
2022-07-21 $16.75 $17.02 $16.33 $16.89 $16.78 33,127
2022-07-20 $16.14 $16.93 $16.00 $16.93 $16.82 18,298
2022-07-19 $15.94 $16.81 $15.94 $15.99 $15.88 33,937
2022-07-18 $15.72 $16.15 $14.72 $15.66 $15.55 48,773
2022-07-15 $14.70 $15.75 $14.61 $15.43 $15.33 34,454
2022-07-14 $14.00 $14.93 $14.00 $14.37 $14.27 30,339
2022-07-13 $14.26 $14.79 $14.18 $14.23 $14.13 41,883
2022-07-12 $14.57 $15.08 $14.56 $14.65 $14.55 20,681
2022-07-11 $15.74 $16.00 $14.67 $14.67 $14.57 23,663
2022-07-08 $15.60 $16.35 $15.60 $15.99 $15.88 37,642
2022-07-07 $15.46 $16.41 $15.02 $15.85 $15.74 34,026
2022-07-06 $15.02 $15.37 $14.57 $15.17 $15.07 28,988
2022-07-05 $15.15 $15.18 $14.62 $14.89 $14.79 58,979
2022-07-01 $15.83 $16.11 $15.39 $15.49 $15.39 25,293
2022-06-30 $15.85 $16.10 $15.30 $15.86 $15.75 38,549
2022-06-29 $16.43 $16.43 $15.38 $15.96 $15.85 50,737
2022-06-28 $17.71 $17.93 $16.34 $16.35 $16.24 44,816
2022-06-27 $17.62 $18.16 $17.09 $17.43 $17.31 48,902
2022-06-24 $16.63 $18.09 $16.63 $17.62 $17.50 1,053,447
2022-06-23 $16.20 $16.62 $15.84 $16.52 $16.41 62,832
2022-06-22 $15.15 $16.51 $14.82 $16.24 $16.13 58,607
2022-06-21 $16.00 $16.96 $15.17 $15.58 $15.48 84,159
2022-06-17 $15.60 $16.23 $15.45 $15.58 $15.48 69,281
2022-06-16 $15.76 $15.93 $14.56 $15.38 $15.28 88,719
2022-06-15 $16.73 $17.45 $16.07 $16.19 $16.08 103,811
2022-06-14 $17.02 $17.58 $16.27 $16.40 $16.29 51,642
2022-06-13 $17.88 $17.88 $15.99 $16.96 $16.85 97,245
2022-06-10 $20.10 $20.10 $18.31 $18.38 $18.26 71,794
2022-06-09 $20.03 $21.21 $19.37 $20.18 $20.04 118,047
2022-06-08 $18.73 $19.75 $18.49 $19.51 $19.38 84,064
2022-06-07 $16.07 $18.89 $16.00 $18.73 $18.60 99,022
2022-06-06 $16.13 $16.65 $16.08 $16.43 $16.32 79,550
2022-06-03 $15.76 $16.72 $15.47 $16.04 $15.93 47,212
2022-06-02 $15.48 $16.11 $15.48 $16.04 $15.93 26,512
2022-06-01 $15.73 $15.97 $15.36 $15.51 $15.41 61,803
2022-05-31 $15.75 $16.28 $15.50 $15.58 $15.48 31,744
2022-05-27 $15.24 $15.94 $15.10 $15.88 $15.77 34,876
2022-05-26 $14.35 $15.36 $14.34 $15.02 $14.92 32,650
2022-05-25 $13.91 $14.51 $13.91 $14.36 $14.26 31,132
2022-05-24 $13.85 $14.00 $13.26 $13.92 $13.83 33,951
2022-05-23 $14.02 $14.35 $13.57 $14.05 $13.96 28,040
2022-05-20 $14.74 $14.80 $13.46 $14.00 $13.91 53,409
2022-05-19 $14.68 $15.14 $14.05 $14.49 $14.39 72,939
2022-05-18 $15.00 $15.17 $14.73 $14.88 $14.78 39,610
2022-05-17 $14.79 $15.32 $14.74 $15.17 $15.07 46,407
2022-05-16 $14.18 $14.89 $14.12 $14.54 $14.44 60,386
2022-05-13 $14.24 $14.51 $13.91 $14.31 $14.21 66,194
2022-05-12 $13.82 $14.07 $13.19 $13.91 $13.82 107,791
2022-05-11 $12.70 $14.24 $12.37 $14.00 $13.91 290,636
2022-05-10 $10.53 $12.89 $10.39 $12.54 $12.46 257,400
2022-05-09 $9.58 $9.90 $9.23 $9.86 $9.79 89,462
2022-05-06 $9.67 $9.95 $9.50 $9.68 $9.61 57,173
2022-05-05 $10.31 $10.38 $9.41 $9.80 $9.73 81,404
2022-05-04 $10.04 $10.58 $9.56 $10.58 $10.38 92,759
2022-05-03 $10.04 $10.37 $9.80 $10.03 $9.84 71,446
2022-05-02 $9.69 $10.03 $9.62 $10.00 $9.81 150,425
2022-04-29 $10.46 $10.76 $9.54 $9.59 $9.41 72,549
2022-04-28 $10.55 $10.82 $10.21 $10.63 $10.43 72,075
2022-04-27 $11.14 $11.24 $10.26 $10.40 $10.20 121,941
2022-04-26 $11.89 $11.92 $11.09 $11.12 $10.91 59,432
2022-04-25 $11.87 $12.26 $11.40 $12.12 $11.89 67,306
2022-04-22 $12.00 $12.15 $11.67 $12.03 $11.80 78,423
2022-04-21 $12.65 $12.65 $11.87 $12.10 $11.87 133,152
2022-04-20 $12.70 $12.95 $12.37 $12.44 $12.20 64,795
2022-04-19 $12.25 $12.71 $11.86 $12.64 $12.40 96,042
2022-04-18 $12.69 $12.69 $12.01 $12.19 $11.96 80,180
2022-04-14 $12.83 $13.02 $12.53 $12.57 $12.33 46,131
2022-04-13 $12.51 $12.86 $12.20 $12.76 $12.51 59,950
2022-04-12 $12.55 $12.87 $12.19 $12.46 $12.22 59,301
2022-04-11 $12.63 $12.90 $12.23 $12.62 $12.38 37,640
2022-04-08 $12.65 $12.91 $12.47 $12.61 $12.37 37,331
2022-04-07 $12.76 $12.76 $12.21 $12.64 $12.40 56,362
2022-04-06 $12.75 $13.03 $12.21 $12.72 $12.48 67,103
2022-04-05 $13.00 $13.08 $12.68 $12.79 $12.54 55,759
2022-04-04 $12.88 $13.14 $12.23 $12.95 $12.70 90,266
2022-04-01 $14.15 $14.22 $12.62 $12.69 $12.45 75,271
2022-03-31 $14.94 $15.11 $13.91 $14.07 $13.80 79,496
2022-03-30 $15.75 $16.05 $14.92 $14.94 $14.65 66,515
2022-03-29 $15.13 $15.80 $15.02 $15.57 $15.27 41,052
2022-03-28 $15.39 $15.60 $14.91 $14.92 $14.63 49,972
2022-03-25 $15.32 $15.52 $14.99 $15.39 $15.09 62,409
2022-03-24 $15.35 $15.58 $15.07 $15.14 $14.85 71,991
2022-03-23 $15.10 $15.74 $14.91 $15.40 $15.10 48,723
2022-03-22 $16.00 $16.25 $15.02 $15.13 $14.84 47,531
2022-03-21 $15.65 $16.20 $15.27 $16.05 $15.74 65,831
2022-03-18 $15.26 $15.64 $14.84 $15.60 $15.30 85,922
2022-03-17 $15.46 $16.24 $15.37 $16.15 $15.84 29,920
2022-03-16 $15.35 $15.87 $15.20 $15.34 $15.04 38,426
2022-03-15 $14.87 $15.30 $14.52 $15.09 $14.80 26,648
2022-03-14 $15.70 $15.70 $14.43 $14.66 $14.38 48,646
2022-03-11 $15.85 $15.98 $15.15 $15.68 $15.38 35,172
2022-03-10 $15.67 $15.94 $14.98 $15.78 $15.48 46,112
2022-03-09 $15.84 $16.30 $15.76 $16.10 $15.79 30,567
2022-03-08 $14.76 $15.74 $14.76 $15.45 $15.15 49,553
2022-03-07 $14.60 $15.00 $14.17 $14.76 $14.48 36,610
2022-03-04 $15.59 $15.62 $14.14 $14.58 $14.30 73,795
2022-03-03 $15.28 $15.90 $15.07 $15.90 $15.59 34,433
2022-03-02 $15.54 $16.07 $14.74 $15.01 $14.72 54,611
2022-03-01 $15.50 $15.86 $14.61 $15.50 $15.20 56,276
2022-02-28 $16.48 $16.97 $15.68 $15.89 $15.58 38,899
2022-02-25 $15.79 $16.96 $15.52 $16.66 $16.34 53,595
2022-02-24 $15.00 $15.75 $14.82 $15.57 $15.27 21,444
2022-02-23 $16.47 $16.47 $15.29 $15.40 $15.10 27,418
2022-02-22 $17.07 $17.07 $15.50 $16.19 $15.88 34,235
2022-02-18 $17.58 $17.66 $16.95 $17.04 $16.71 30,316
2022-02-17 $18.41 $18.58 $17.44 $17.78 $17.44 30,893
2022-02-16 $18.20 $19.15 $17.67 $18.61 $18.25 29,552
2022-02-15 $18.85 $19.42 $18.13 $18.31 $17.96 28,421
2022-02-14 $17.76 $19.00 $17.24 $18.64 $18.28 51,154
2022-02-11 $18.39 $18.64 $17.55 $17.81 $17.47 25,397
2022-02-10 $18.33 $19.65 $18.12 $18.24 $17.89 49,210
2022-02-09 $18.89 $19.61 $18.41 $19.49 $18.98 18,286
2022-02-08 $18.53 $19.68 $18.41 $18.89 $18.40 25,630
2022-02-07 $19.15 $19.40 $18.50 $18.57 $18.09 28,478
2022-02-04 $19.12 $19.55 $18.26 $19.07 $18.58 43,712
2022-02-03 $19.39 $20.41 $18.97 $19.22 $18.72 34,438
2022-02-02 $19.39 $19.68 $18.75 $19.51 $19.00 46,257
2022-02-01 $20.15 $20.46 $19.07 $19.16 $18.66 32,773
2022-01-31 $18.93 $20.26 $18.67 $20.24 $19.72 31,722
2022-01-28 $18.81 $19.29 $18.50 $19.14 $18.64 18,392
2022-01-27 $19.64 $20.19 $18.51 $19.49 $18.98 52,206
2022-01-26 $20.74 $21.15 $19.49 $19.53 $19.02 19,412
2022-01-25 $20.25 $20.59 $19.28 $20.37 $19.84 27,669
2022-01-24 $19.41 $20.59 $19.00 $20.43 $19.90 67,797
2022-01-21 $20.72 $21.00 $19.57 $19.59 $19.08 25,682
2022-01-20 $22.42 $22.45 $20.78 $21.02 $20.48 25,365
2022-01-19 $22.65 $23.21 $22.13 $22.35 $21.77 38,174
2022-01-18 $22.00 $23.47 $21.83 $22.37 $21.79 40,254
2022-01-14 $22.70 $22.96 $22.14 $22.45 $21.87 26,116
2022-01-13 $22.17 $23.34 $21.94 $23.14 $22.54 22,752
2022-01-12 $22.12 $22.12 $21.70 $21.88 $21.31 35,731
2022-01-11 $21.40 $22.50 $20.21 $21.98 $21.41 63,982
2022-01-10 $21.86 $21.86 $20.79 $21.75 $21.19 16,455
2022-01-07 $22.71 $23.00 $22.42 $22.42 $21.84 20,284
2022-01-06 $22.77 $23.00 $22.42 $22.81 $22.22 26,604
2022-01-05 $22.32 $23.20 $22.32 $22.59 $22.00 35,169
2022-01-04 $21.95 $22.30 $21.53 $22.19 $21.61 25,783
2022-01-03 $21.37 $21.76 $21.19 $21.62 $21.06 22,002
2021-12-31 $21.30 $21.93 $21.08 $21.17 $20.62 46,650
2021-12-30 $21.00 $21.91 $20.87 $21.54 $20.98 40,251
2021-12-29 $21.09 $22.17 $20.27 $20.78 $20.24 56,964
2021-12-28 $20.20 $21.50 $20.20 $21.15 $20.60 55,264
2021-12-27 $21.50 $22.50 $19.97 $20.07 $19.55 33,878
2021-12-23 $20.15 $22.30 $20.15 $21.48 $20.92 55,781
2021-12-22 $20.25 $20.78 $19.76 $19.95 $19.43 31,494
2021-12-21 $19.52 $20.28 $19.12 $20.18 $19.66 36,485
2021-12-20 $20.47 $20.47 $18.80 $19.22 $18.72 70,490
2021-12-17 $19.45 $21.03 $19.32 $20.67 $20.13 47,268
2021-12-16 $20.55 $21.24 $19.42 $19.70 $19.19 46,962
2021-12-15 $19.66 $20.85 $19.13 $20.51 $19.98 54,777
2021-12-14 $20.39 $21.11 $19.42 $19.76 $19.25 56,039
2021-12-13 $20.50 $21.10 $19.42 $20.43 $19.90 56,162
2021-12-10 $21.88 $22.58 $20.31 $20.51 $19.98 61,332
2021-12-09 $21.33 $22.50 $21.07 $21.84 $21.27 31,677
2021-12-08 $21.43 $21.87 $20.56 $21.54 $20.98 50,424
2021-12-07 $21.95 $23.05 $21.13 $21.53 $20.97 35,224
2021-12-06 $21.55 $22.10 $20.91 $21.64 $21.08 37,507
2021-12-03 $21.12 $21.53 $20.60 $21.26 $20.71 21,266
2021-12-02 $19.63 $21.32 $18.86 $21.22 $20.67 31,576
2021-12-01 $21.70 $21.79 $18.95 $19.44 $18.94 62,836
2021-11-30 $21.73 $22.32 $20.64 $21.11 $20.56 39,294
2021-11-29 $21.31 $22.60 $21.31 $22.10 $21.53 46,352
2021-11-26 $21.57 $22.49 $20.56 $21.11 $20.56 50,047
2021-11-24 $21.33 $22.32 $20.97 $22.10 $21.53 14,691
2021-11-23 $21.69 $21.69 $20.48 $20.89 $20.35 34,768
2021-11-22 $21.99 $22.87 $21.43 $21.60 $21.04 63,875
2021-11-19 $22.56 $22.56 $21.37 $21.72 $21.16 29,126
2021-11-18 $23.16 $23.16 $22.50 $22.69 $22.10 26,472
2021-11-17 $23.23 $24.48 $22.01 $23.01 $22.29 42,497
2021-11-16 $24.61 $25.44 $23.10 $23.36 $22.63 32,468
2021-11-15 $23.74 $24.99 $23.09 $24.79 $24.02 50,719
2021-11-12 $24.80 $24.82 $23.01 $23.50 $22.77 24,904
2021-11-11 $24.73 $25.57 $24.65 $24.65 $23.88 20,529
2021-11-10 $24.98 $25.53 $24.20 $24.61 $23.84 23,865
2021-11-09 $24.67 $26.59 $24.67 $25.11 $24.33 31,248
2021-11-08 $25.62 $26.91 $24.63 $24.63 $23.86 24,775
2021-11-05 $24.44 $25.70 $24.44 $25.49 $24.69 23,345
2021-11-04 $25.00 $25.44 $24.10 $24.31 $23.55 18,815
2021-11-03 $24.17 $25.83 $24.17 $25.05 $24.27 34,951
2021-11-02 $25.14 $25.38 $24.31 $24.53 $23.76 19,295
2021-11-01 $23.58 $25.28 $23.03 $25.05 $24.27 29,608
2021-10-29 $23.62 $24.41 $23.28 $23.32 $22.59 42,401
2021-10-28 $23.80 $24.39 $23.73 $23.87 $23.12 78,245
2021-10-27 $23.69 $24.36 $23.36 $23.69 $22.95 54,283
2021-10-26 $23.86 $24.26 $23.60 $23.71 $22.97 18,511
2021-10-25 $23.75 $23.80 $22.83 $23.66 $22.92 30,359
2021-10-22 $22.94 $23.77 $22.94 $23.50 $22.77 28,400
2021-10-21 $23.86 $24.00 $22.95 $23.06 $22.34 18,296
2021-10-20 $23.35 $24.13 $23.35 $23.85 $23.10 11,339
2021-10-19 $24.13 $24.25 $23.14 $23.30 $22.57 20,010
2021-10-18 $23.49 $24.41 $23.49 $24.16 $23.40 20,173
2021-10-15 $24.26 $24.57 $23.34 $23.34 $22.61 26,569
2021-10-14 $23.64 $24.14 $23.03 $23.83 $23.09 34,158
2021-10-13 $24.44 $25.00 $23.01 $23.42 $22.69 33,455
2021-10-12 $24.36 $24.99 $24.19 $24.30 $23.54 15,328
2021-10-11 $24.72 $24.95 $24.35 $24.49 $23.72 13,026
2021-10-08 $24.51 $24.98 $24.28 $24.55 $23.78 21,345
2021-10-07 $24.33 $24.76 $24.19 $24.51 $23.74 30,221
2021-10-06 $24.55 $24.92 $24.06 $24.33 $23.57 22,808
2021-10-05 $24.65 $25.31 $24.65 $24.70 $23.93 16,845
2021-10-04 $24.75 $24.99 $24.72 $24.72 $23.95 10,728
2021-10-01 $25.72 $26.10 $24.90 $25.13 $24.34 22,646
2021-09-30 $25.48 $25.83 $25.33 $25.52 $24.72 40,626
2021-09-29 $24.67 $25.79 $24.40 $25.65 $24.85 50,287
2021-09-28 $24.45 $25.26 $24.40 $24.75 $23.98 17,403
2021-09-27 $23.75 $25.00 $23.75 $24.64 $23.87 12,516
2021-09-24 $24.11 $24.32 $23.90 $23.97 $23.22 14,478
2021-09-23 $24.02 $24.59 $23.90 $24.36 $23.60 15,525
2021-09-22 $23.60 $24.40 $23.60 $23.95 $23.20 9,154
2021-09-21 $24.06 $24.06 $23.39 $23.57 $22.83 12,940
2021-09-20 $22.51 $24.22 $22.51 $23.84 $23.09 40,412
2021-09-17 $23.98 $24.21 $22.80 $22.84 $22.13 177,009
2021-09-16 $24.98 $25.11 $23.49 $23.98 $23.23 27,567
2021-09-15 $25.56 $25.95 $24.61 $25.10 $24.32 30,151
2021-09-14 $26.11 $26.85 $24.52 $25.51 $24.71 42,045
2021-09-13 $27.53 $28.08 $25.88 $26.20 $25.38 22,865
2021-09-10 $26.42 $28.08 $26.42 $27.41 $26.55 42,202
2021-09-09 $27.39 $28.35 $25.63 $26.20 $25.38 29,273
2021-09-08 $27.30 $28.00 $26.62 $27.56 $26.70 44,935
2021-09-07 $28.60 $28.90 $26.75 $27.16 $26.31 38,215
2021-09-03 $26.28 $28.66 $26.28 $28.00 $27.12 52,223
2021-09-02 $27.10 $28.04 $26.13 $26.30 $25.48 27,304
2021-09-01 $26.30 $27.50 $26.05 $26.68 $25.85 28,672
2021-08-31 $26.50 $26.84 $25.54 $25.78 $24.97 23,612
2021-08-30 $25.60 $27.03 $25.25 $26.64 $25.81 31,848
2021-08-27 $25.88 $27.51 $25.35 $25.55 $24.75 38,642
2021-08-26 $24.39 $26.48 $24.35 $25.85 $25.04 31,279
2021-08-25 $26.16 $26.16 $24.38 $24.39 $23.63 17,952
2021-08-24 $25.24 $25.86 $25.07 $25.33 $24.54 15,638
2021-08-23 $24.30 $24.66 $24.06 $24.50 $23.73 9,067
2021-08-20 $23.43 $24.07 $23.43 $23.86 $23.11 22,926
2021-08-19 $24.01 $24.20 $23.28 $23.64 $22.90 18,693
2021-08-18 $24.70 $24.79 $24.23 $24.24 $23.48 11,908
2021-08-17 $24.92 $24.92 $24.05 $24.32 $23.56 24,324
2021-08-16 $24.20 $24.75 $24.10 $24.52 $23.75 22,778
2021-08-13 $24.85 $25.29 $24.00 $24.16 $23.40 55,537
2021-08-12 $24.74 $25.24 $24.35 $24.78 $24.01 19,544
2021-08-11 $25.35 $25.95 $24.17 $24.44 $23.68 21,067
2021-08-10 $25.36 $26.21 $25.10 $25.58 $24.78 14,778
2021-08-09 $24.08 $25.66 $23.40 $25.24 $24.45 35,694
2021-08-06 $25.68 $25.78 $23.77 $24.08 $23.33 28,280
2021-08-05 $25.69 $26.11 $24.57 $25.40 $24.61 26,622
2021-08-04 $27.10 $27.74 $25.26 $25.48 $24.56 36,373
2021-08-03 $28.43 $29.51 $27.61 $29.48 $28.42 50,205
2021-08-02 $29.40 $30.66 $28.41 $28.60 $27.57 46,155
2021-07-30 $28.79 $29.90 $28.53 $29.09 $28.04 18,035
2021-07-29 $30.51 $30.63 $29.00 $29.00 $27.96 18,596
2021-07-28 $29.95 $30.61 $29.00 $30.58 $29.48 28,159
2021-07-27 $30.38 $30.38 $28.96 $29.21 $28.16 11,302
2021-07-26 $29.63 $30.98 $29.63 $30.98 $29.86 22,133
2021-07-23 $30.80 $30.80 $29.10 $29.57 $28.51 14,360
2021-07-22 $31.49 $31.49 $30.27 $30.57 $29.47 8,211
2021-07-21 $29.35 $31.83 $29.35 $31.75 $30.61 30,297
2021-07-20 $29.89 $31.06 $28.25 $28.76 $27.72 46,329
2021-07-19 $29.95 $29.95 $28.69 $29.21 $28.16 18,702
2021-07-16 $31.33 $31.66 $30.48 $30.65 $29.55 16,639
2021-07-15 $31.25 $32.03 $30.52 $31.12 $30.00 15,235
2021-07-14 $32.34 $32.39 $31.50 $31.52 $30.39 15,787
2021-07-13 $32.37 $32.61 $31.57 $32.20 $31.04 12,811
2021-07-12 $32.90 $32.90 $32.16 $32.47 $31.30 9,478
2021-07-09 $32.33 $33.06 $32.07 $32.98 $31.79 12,481
2021-07-08 $31.25 $32.63 $31.16 $31.77 $30.63 25,396
2021-07-07 $32.10 $32.85 $31.87 $32.08 $30.93 23,545
2021-07-06 $31.52 $32.09 $31.45 $31.56 $30.42 22,331
2021-07-02 $32.38 $32.38 $31.54 $31.61 $30.47 14,317
2021-07-01 $32.57 $33.06 $31.74 $32.26 $31.10 30,612
2021-06-30 $32.02 $32.69 $32.02 $32.14 $30.98 24,460
2021-06-29 $32.20 $32.36 $31.45 $31.95 $30.80 17,314
2021-06-28 $33.40 $33.40 $31.73 $31.90 $30.75 21,109
2021-06-25 $33.50 $34.50 $33.33 $33.34 $32.14 121,087
2021-06-24 $33.73 $33.80 $32.80 $33.30 $32.10 26,981
2021-06-23 $33.94 $34.51 $33.34 $33.84 $32.62 21,424
2021-06-22 $32.97 $33.91 $32.36 $33.64 $32.43 21,828
2021-06-21 $32.59 $33.54 $31.83 $33.09 $31.90 19,497
2021-06-18 $33.13 $33.13 $32.06 $32.19 $31.03 45,888
2021-06-17 $35.35 $35.60 $33.77 $33.77 $32.55 29,435
2021-06-16 $35.74 $36.31 $35.05 $35.05 $33.79 20,049
2021-06-15 $35.70 $36.05 $35.70 $35.99 $34.69 12,503
2021-06-14 $35.60 $36.15 $35.55 $35.83 $34.54 19,242
2021-06-11 $35.76 $36.37 $35.60 $35.92 $34.63 15,114
2021-06-10 $36.88 $36.88 $35.46 $35.46 $34.18 16,399
2021-06-09 $36.51 $36.80 $35.84 $36.44 $35.13 16,109
2021-06-08 $36.37 $37.10 $36.35 $36.58 $35.26 12,446
2021-06-07 $37.10 $37.10 $36.29 $36.42 $35.11 15,421
2021-06-04 $36.91 $37.18 $36.53 $36.82 $35.49 18,805
2021-06-03 $37.47 $37.54 $36.54 $36.93 $35.60 24,275
2021-06-02 $37.85 $38.38 $36.70 $37.05 $35.72 27,160
2021-06-01 $37.22 $38.20 $37.09 $37.39 $36.04 32,295
2021-05-28 $36.56 $37.11 $36.50 $36.89 $35.56 17,045
2021-05-27 $36.17 $37.00 $36.10 $36.30 $34.99 26,021
2021-05-26 $36.00 $36.03 $35.62 $35.81 $34.52 12,904
2021-05-25 $36.43 $36.73 $35.85 $35.93 $34.64 28,788
2021-05-24 $36.17 $36.63 $36.00 $36.37 $35.06 27,208
2021-05-21 $36.00 $36.60 $35.39 $36.38 $35.07 19,698
2021-05-20 $35.68 $36.63 $35.10 $35.42 $34.14 31,648
2021-05-19 $35.00 $36.07 $34.03 $35.87 $34.58 48,523
2021-05-18 $36.00 $36.95 $35.29 $35.36 $34.09 21,642
2021-05-17 $35.45 $36.89 $35.15 $35.70 $34.41 24,016
2021-05-14 $34.50 $36.97 $34.36 $35.91 $34.62 39,970
2021-05-13 $34.28 $36.19 $32.84 $33.87 $32.65 75,870
2021-05-12 $35.77 $36.73 $33.32 $33.77 $32.55 33,931
2021-05-11 $35.04 $36.32 $34.82 $35.89 $34.60 34,693
2021-05-10 $38.04 $38.50 $35.72 $35.73 $34.44 37,479
2021-05-07 $37.28 $38.29 $37.17 $37.92 $36.55 11,268
2021-05-06 $37.74 $37.74 $35.87 $37.60 $36.25 28,350
2021-05-05 $37.42 $38.04 $37.00 $37.28 $35.82 10,977
2021-05-04 $36.79 $37.96 $36.18 $37.20 $35.74 27,138
2021-05-03 $36.87 $37.93 $36.84 $37.54 $36.07 17,158
2021-04-30 $35.94 $37.26 $35.94 $36.31 $34.89 28,185
2021-04-29 $36.73 $37.05 $35.09 $36.60 $35.17 28,383
2021-04-28 $35.44 $36.56 $35.19 $36.14 $34.72 13,378
2021-04-27 $35.25 $35.91 $35.00 $35.26 $33.88 19,273
2021-04-26 $35.25 $35.32 $35.00 $35.06 $33.69 18,941
2021-04-23 $34.58 $35.43 $34.58 $34.75 $33.39 16,451
2021-04-22 $35.40 $35.83 $34.27 $34.41 $33.06 18,529
2021-04-21 $32.52 $35.34 $32.52 $34.92 $33.55 23,389
2021-04-20 $34.61 $34.92 $33.11 $33.90 $32.57 31,821
2021-04-19 $35.21 $35.38 $34.09 $34.75 $33.39 39,800
2021-04-16 $34.33 $35.95 $34.33 $35.17 $33.79 18,748
2021-04-15 $33.90 $35.09 $33.88 $34.79 $33.43 15,982
2021-04-14 $34.10 $34.39 $33.79 $34.08 $32.74 16,681
2021-04-13 $35.44 $35.59 $34.14 $34.27 $32.93 16,059
2021-04-12 $34.86 $35.64 $34.86 $35.50 $34.11 16,842
2021-04-09 $34.05 $34.84 $34.05 $34.52 $33.17 17,009
2021-04-08 $33.71 $34.16 $33.56 $33.98 $32.65 47,572
2021-04-07 $34.58 $34.70 $33.08 $33.60 $32.28 50,223
2021-04-06 $34.01 $35.47 $34.01 $34.76 $33.40 50,300
2021-04-05 $33.57 $34.75 $33.27 $34.04 $32.71 42,894
2021-04-01 $31.71 $34.01 $31.71 $33.24 $31.94 38,923
2021-03-31 $31.80 $33.95 $30.82 $31.49 $30.26 130,152
2021-03-30 $32.14 $33.02 $31.29 $31.98 $30.73 37,389
2021-03-29 $32.50 $33.00 $31.18 $31.64 $30.40 37,756
2021-03-26 $32.17 $32.87 $31.64 $32.69 $31.41 31,224
2021-03-25 $31.15 $32.35 $30.75 $31.70 $30.46 42,489
2021-03-24 $33.18 $33.82 $31.25 $31.26 $30.03 58,748
2021-03-23 $35.21 $35.69 $32.45 $32.72 $31.44 28,589
2021-03-22 $35.52 $37.41 $34.60 $35.27 $33.89 65,054
2021-03-19 $36.06 $36.18 $35.17 $35.57 $34.18 112,512
2021-03-18 $36.95 $38.69 $36.06 $36.45 $35.02 39,035
2021-03-17 $37.03 $37.91 $36.07 $36.71 $35.27 34,171
2021-03-16 $37.41 $38.76 $36.22 $36.72 $35.28 39,880
2021-03-15 $40.65 $40.65 $38.24 $38.55 $37.04 26,418
2021-03-12 $40.95 $41.38 $38.48 $39.90 $38.34 49,875
2021-03-11 $40.37 $41.54 $38.97 $40.60 $39.01 53,358
2021-03-10 $37.65 $41.02 $37.65 $40.23 $38.65 50,425
2021-03-09 $40.27 $40.27 $38.22 $38.44 $36.93 38,708
2021-03-08 $39.00 $41.78 $38.72 $40.20 $38.62 51,382
2021-03-05 $38.58 $39.61 $37.45 $39.03 $37.50 37,607
2021-03-04 $38.74 $39.56 $35.97 $37.34 $35.88 56,042
2021-03-03 $35.38 $38.66 $35.38 $38.41 $36.90 45,867
2021-03-02 $35.74 $37.21 $34.43 $34.65 $33.29 43,475
2021-03-01 $33.49 $35.99 $33.49 $35.51 $34.12 27,266
2021-02-26 $34.12 $34.12 $32.19 $32.33 $31.06 29,489
2021-02-25 $33.90 $34.60 $33.50 $34.21 $32.87 56,564
2021-02-24 $33.53 $34.50 $33.28 $34.12 $32.78 71,304
2021-02-23 $33.25 $33.80 $32.41 $33.06 $31.76 30,491
2021-02-22 $32.24 $33.45 $32.24 $33.37 $32.06 23,773
2021-02-19 $30.95 $32.89 $30.95 $32.43 $31.16 26,108
2021-02-18 $32.10 $32.20 $30.10 $30.78 $29.57 19,164
2021-02-17 $31.60 $32.50 $28.96 $32.10 $30.84 32,308
2021-02-16 $31.01 $32.54 $30.16 $31.63 $30.39 32,105
2021-02-12 $30.63 $31.52 $29.92 $31.05 $29.83 23,222
2021-02-11 $31.53 $31.53 $30.00 $30.82 $29.61 21,650
2021-02-10 $32.55 $32.55 $31.00 $31.31 $29.96 28,227
2021-02-09 $31.81 $32.56 $31.58 $32.34 $30.95 13,326
2021-02-08 $32.15 $32.60 $31.47 $31.58 $30.22 35,092
2021-02-05 $32.25 $32.25 $30.64 $31.50 $30.14 23,938
2021-02-04 $29.08 $32.50 $28.51 $31.63 $30.27 48,766
2021-02-03 $27.96 $29.60 $27.96 $28.98 $27.73 13,388
2021-02-02 $29.36 $29.92 $28.73 $28.73 $27.49 15,528
2021-02-01 $27.71 $29.62 $27.69 $29.25 $27.99 24,563
2021-01-29 $26.51 $28.37 $26.42 $28.19 $26.98 35,353
2021-01-28 $28.00 $28.45 $26.51 $26.51 $25.37 27,167
2021-01-27 $28.67 $28.67 $26.90 $27.50 $26.32 29,077
2021-01-26 $30.17 $30.17 $28.42 $29.57 $28.30 25,480
2021-01-25 $30.45 $30.83 $29.57 $29.67 $28.39 19,760
2021-01-22 $30.76 $31.42 $30.27 $31.05 $29.71 27,144
2021-01-21 $31.35 $31.82 $30.68 $31.33 $29.98 59,202
2021-01-20 $31.05 $31.98 $31.05 $31.38 $30.03 26,546
2021-01-19 $31.81 $32.03 $31.19 $31.84 $30.47 25,227
2021-01-15 $31.50 $32.00 $31.07 $31.15 $29.81 30,038
2021-01-14 $31.85 $32.50 $31.29 $32.00 $30.62 39,334
2021-01-13 $32.50 $32.85 $31.33 $31.33 $29.98 22,199
2021-01-12 $32.40 $32.90 $31.98 $32.75 $31.34 24,497
2021-01-11 $31.66 $32.90 $31.66 $32.21 $30.82 30,117
2021-01-08 $33.15 $33.17 $31.27 $32.09 $30.71 32,998
2021-01-07 $33.38 $33.50 $32.13 $32.91 $31.49 21,763
2021-01-06 $31.05 $34.00 $30.00 $32.96 $31.54 59,098
2021-01-05 $29.96 $32.07 $29.96 $30.10 $28.80 43,299
2021-01-04 $31.38 $32.54 $29.70 $29.82 $28.54 31,438
2020-12-31 $30.75 $31.20 $30.58 $30.90 $29.57 15,034
2020-12-30 $30.10 $30.95 $30.10 $30.45 $29.14 15,732
2020-12-29 $30.01 $31.25 $29.68 $30.27 $28.97 34,962
2020-12-28 $29.42 $31.82 $29.42 $30.90 $29.57 45,676
2020-12-24 $30.46 $31.20 $29.16 $30.15 $28.85 10,610
2020-12-23 $30.13 $31.59 $29.89 $30.56 $29.24 32,799
2020-12-22 $31.85 $33.41 $29.48 $29.81 $28.53 30,530
2020-12-21 $31.85 $34.00 $30.43 $31.58 $30.22 76,040
2020-12-18 $33.47 $34.40 $31.97 $32.08 $30.70 135,211
2020-12-17 $33.70 $34.00 $31.93 $33.23 $31.80 26,047
2020-12-16 $33.81 $34.21 $33.15 $33.59 $32.14 30,472
2020-12-15 $31.98 $33.99 $31.96 $33.68 $32.23 31,021
2020-12-14 $32.08 $32.86 $31.28 $31.63 $30.27 68,810
2020-12-11 $32.45 $33.38 $31.58 $32.39 $30.99 65,284
2020-12-10 $31.01 $32.98 $31.01 $32.80 $31.39 38,263
2020-12-09 $32.35 $32.50 $31.63 $32.39 $30.99 39,671
2020-12-08 $30.41 $31.82 $30.28 $31.75 $30.38 19,494
2020-12-07 $32.34 $32.61 $30.11 $30.66 $29.34 48,769
2020-12-04 $30.30 $31.78 $30.15 $31.61 $30.25 32,993
2020-12-03 $29.33 $30.52 $29.29 $30.06 $28.77 27,557
2020-12-02 $28.70 $29.94 $27.65 $29.50 $28.23 16,553
2020-12-01 $27.45 $29.02 $27.45 $28.78 $27.54 14,885
2020-11-30 $28.91 $28.95 $28.02 $28.09 $26.88 25,881
2020-11-27 $28.85 $28.89 $27.90 $28.84 $27.60 21,477
2020-11-25 $27.12 $29.12 $26.11 $28.84 $27.60 26,661
2020-11-24 $27.27 $28.47 $26.31 $28.25 $27.03 38,880
2020-11-23 $26.61 $27.52 $26.18 $26.47 $25.33 37,876
2020-11-20 $26.65 $27.10 $25.48 $26.28 $25.15 27,024
2020-11-19 $26.73 $27.56 $26.67 $27.08 $25.91 35,668
2020-11-18 $26.80 $27.50 $26.66 $26.78 $25.63 21,102
2020-11-17 $26.23 $26.81 $24.80 $26.75 $25.60 24,766
2020-11-16 $25.75 $26.93 $25.73 $26.52 $25.38 30,671
2020-11-13 $25.12 $25.49 $24.19 $25.13 $24.05 31,365
2020-11-12 $25.66 $26.12 $25.26 $25.54 $24.32 28,143
2020-11-11 $27.44 $28.08 $25.04 $25.64 $24.41 53,803
2020-11-10 $26.19 $28.88 $25.62 $27.31 $26.00 78,403
2020-11-09 $24.86 $26.59 $24.30 $25.98 $24.74 69,369
2020-11-06 $22.56 $23.39 $22.09 $23.15 $22.04 26,774
2020-11-05 $23.17 $23.50 $22.25 $22.45 $21.38 80,616
2020-11-04 $21.76 $23.32 $21.58 $21.87 $20.82 98,587
2020-11-03 $21.51 $22.43 $21.07 $22.16 $21.10 48,483
2020-11-02 $20.09 $20.81 $20.09 $20.81 $19.82 24,462
2020-10-30 $19.65 $19.90 $17.69 $19.74 $18.80 30,882
2020-10-29 $19.18 $20.10 $18.30 $19.90 $18.95 40,767
2020-10-28 $19.69 $20.40 $19.00 $19.27 $18.35 56,893
2020-10-27 $21.09 $21.09 $18.95 $20.36 $19.39 87,197
2020-10-26 $19.81 $22.02 $19.52 $21.03 $20.02 79,197
2020-10-23 $19.19 $20.39 $18.97 $20.03 $19.07 58,758
2020-10-22 $18.80 $19.31 $18.71 $19.08 $18.17 23,785
2020-10-21 $18.85 $19.12 $18.47 $18.91 $18.01 9,678
2020-10-20 $19.07 $19.33 $18.90 $19.02 $18.11 20,397
2020-10-19 $19.05 $19.46 $18.71 $18.72 $17.82 18,731
2020-10-16 $18.76 $19.29 $18.52 $19.04 $18.13 30,600
2020-10-15 $17.93 $18.90 $17.93 $18.90 $18.00 32,176
2020-10-14 $18.17 $18.26 $17.97 $17.97 $17.11 18,059
2020-10-13 $18.37 $18.57 $17.98 $18.13 $17.26 33,008
2020-10-12 $18.31 $18.35 $17.90 $18.34 $17.46 40,584
2020-10-09 $18.42 $18.49 $16.58 $18.03 $17.17 23,822
2020-10-08 $16.92 $18.29 $16.92 $18.12 $17.25 68,446
2020-10-07 $16.75 $17.75 $16.50 $16.75 $15.95 49,129
2020-10-06 $17.16 $17.63 $16.51 $16.61 $15.82 40,749
2020-10-05 $17.43 $18.67 $16.71 $17.15 $16.33 47,031
2020-10-02 $16.02 $17.46 $15.51 $17.29 $16.46 41,933
2020-10-01 $16.30 $16.46 $15.90 $15.96 $15.20 36,486
2020-09-30 $16.38 $16.84 $15.95 $16.07 $15.30 19,745
2020-09-29 $16.35 $16.57 $16.05 $16.20 $15.43 21,242
2020-09-28 $15.92 $16.95 $15.92 $16.47 $15.68 48,454
2020-09-25 $15.62 $15.88 $15.30 $15.47 $14.73 24,570
2020-09-24 $15.03 $15.94 $14.66 $15.62 $14.87 47,378
2020-09-23 $15.15 $15.44 $14.86 $14.91 $14.20 46,244
2020-09-22 $15.96 $15.96 $14.90 $15.26 $14.53 27,999
2020-09-21 $15.81 $16.49 $14.94 $15.78 $15.03 57,316
2020-09-18 $16.56 $16.56 $15.45 $16.43 $15.64 72,826
2020-09-17 $16.41 $17.13 $15.87 $16.31 $15.53 53,416
2020-09-16 $16.76 $17.25 $16.21 $16.96 $16.15 49,498
2020-09-15 $15.79 $16.38 $15.40 $16.16 $15.39 20,556
2020-09-14 $14.96 $15.65 $14.82 $15.49 $14.75 35,241
2020-09-11 $15.01 $15.18 $14.64 $14.86 $14.15 28,887
2020-09-10 $15.03 $15.09 $14.81 $15.01 $14.29 17,551
2020-09-09 $15.37 $15.46 $14.85 $15.33 $14.60 31,956
2020-09-08 $15.12 $15.73 $14.98 $15.30 $14.57 40,528
2020-09-04 $15.66 $16.08 $15.26 $15.52 $14.78 19,671
2020-09-03 $15.87 $16.22 $15.15 $15.24 $14.51 20,755
2020-09-02 $15.79 $16.15 $15.79 $15.88 $15.12 24,802
2020-09-01 $15.80 $15.91 $15.63 $15.69 $14.94 16,064
2020-08-31 $16.21 $16.28 $15.79 $15.82 $15.06 29,853
2020-08-28 $15.42 $16.64 $15.26 $16.30 $15.52 31,137
2020-08-27 $15.49 $16.12 $15.49 $15.59 $14.84 30,970
2020-08-26 $16.23 $16.25 $15.34 $15.34 $14.61 17,242
2020-08-25 $16.88 $16.88 $15.94 $16.09 $15.32 19,299
2020-08-24 $15.20 $16.87 $14.80 $16.80 $16.00 63,843
2020-08-21 $15.97 $16.04 $14.97 $15.02 $14.30 108,647
2020-08-20 $16.49 $16.82 $16.00 $16.17 $15.40 47,702
2020-08-19 $17.24 $17.54 $16.61 $16.73 $15.93 43,413
2020-08-18 $18.68 $18.68 $17.14 $17.16 $16.34 45,095
2020-08-17 $18.71 $18.92 $18.50 $18.68 $17.79 28,299
2020-08-14 $17.91 $18.95 $17.91 $18.83 $17.93 43,669
2020-08-13 $18.76 $18.76 $17.83 $17.89 $17.03 35,231
2020-08-12 $19.50 $19.50 $18.45 $19.01 $18.10 40,496
2020-08-11 $17.89 $19.30 $17.83 $19.19 $18.27 58,653
2020-08-10 $15.96 $17.58 $15.96 $17.52 $16.68 60,472
2020-08-07 $15.77 $16.16 $15.77 $16.16 $15.39 31,104
2020-08-06 $15.27 $15.98 $15.09 $15.98 $15.22 32,222
2020-08-05 $15.11 $15.45 $14.45 $15.40 $14.66 29,247
2020-08-04 $14.81 $15.20 $14.69 $15.16 $14.44 21,438
2020-08-03 $14.68 $15.11 $14.57 $14.79 $14.08 33,335
2020-07-31 $14.99 $14.99 $14.18 $14.42 $13.73 49,750
2020-07-30 $14.84 $15.30 $14.66 $15.19 $14.46 27,800
2020-07-29 $15.32 $15.32 $14.91 $15.19 $14.46 34,008
2020-07-28 $15.20 $15.60 $14.87 $15.04 $14.32 29,903
2020-07-27 $15.40 $15.69 $15.15 $15.41 $14.67 25,876
2020-07-24 $15.86 $15.86 $15.37 $15.46 $14.72 14,062
2020-07-23 $15.74 $16.24 $15.69 $15.79 $15.04 12,643
2020-07-22 $16.00 $16.30 $15.67 $15.69 $14.94 25,308
2020-07-21 $15.27 $16.26 $15.27 $16.25 $15.47 26,540
2020-07-20 $16.14 $16.14 $15.15 $15.18 $14.45 31,901
2020-07-17 $16.67 $17.18 $16.10 $16.27 $15.49 27,514
2020-07-16 $16.87 $16.92 $16.33 $16.72 $15.92 42,672
2020-07-15 $15.88 $17.09 $15.53 $16.80 $16.00 72,689
2020-07-14 $15.45 $15.80 $15.04 $15.53 $14.79 27,081
2020-07-13 $15.40 $16.06 $15.15 $15.45 $14.71 47,834
2020-07-10 $14.55 $15.28 $14.55 $15.14 $14.42 38,437
2020-07-09 $14.88 $15.04 $14.29 $14.53 $13.84 48,836
2020-07-08 $15.01 $15.31 $14.67 $14.95 $14.24 25,343
2020-07-07 $15.61 $15.77 $15.06 $15.06 $14.34 28,653
2020-07-06 $16.14 $16.16 $15.36 $15.84 $15.08 28,679
2020-07-02 $16.66 $16.86 $15.72 $15.84 $15.08 42,874
2020-07-01 $16.57 $16.79 $15.43 $16.25 $15.47 60,219
2020-06-30 $15.29 $16.87 $15.29 $16.59 $15.80 48,846
2020-06-29 $16.63 $17.04 $14.73 $15.39 $14.65 97,920
2020-06-26 $15.48 $16.53 $15.19 $16.49 $15.70 146,997
2020-06-25 $15.08 $15.68 $14.89 $15.64 $14.89 54,788
2020-06-24 $15.66 $15.84 $14.98 $15.23 $14.50 61,937
2020-06-23 $16.40 $17.22 $15.96 $16.00 $15.24 47,367
2020-06-22 $15.58 $16.07 $15.42 $16.01 $15.24 39,363
2020-06-19 $16.34 $16.57 $15.22 $15.82 $15.06 64,870
2020-06-18 $15.84 $16.66 $15.84 $16.04 $15.27 33,391
2020-06-17 $16.41 $16.41 $15.64 $16.03 $15.26 53,847
2020-06-16 $17.39 $17.39 $16.30 $16.46 $15.67 45,930
2020-06-15 $15.11 $16.74 $15.01 $16.48 $15.69 62,636
2020-06-12 $16.48 $19.48 $15.03 $15.77 $15.02 63,310
2020-06-11 $16.22 $17.00 $15.37 $15.40 $14.66 81,690
2020-06-10 $18.38 $18.38 $17.22 $17.36 $16.53 99,858
2020-06-09 $18.29 $18.79 $17.80 $18.53 $17.64 59,857
2020-06-08 $17.52 $18.34 $17.39 $18.25 $17.38 93,925
2020-06-05 $16.99 $18.30 $16.99 $17.26 $16.43 94,893
2020-06-04 $15.45 $16.34 $14.97 $16.22 $15.44 50,084
2020-06-03 $14.65 $15.97 $14.65 $15.68 $14.93 71,760
2020-06-02 $14.18 $14.68 $14.02 $14.24 $13.56 68,544
2020-06-01 $14.84 $15.16 $14.07 $14.13 $13.45 70,811
2020-05-29 $14.95 $15.15 $14.01 $14.59 $13.89 172,874
2020-05-28 $16.17 $16.17 $14.94 $15.04 $14.32 62,435
2020-05-27 $15.65 $16.23 $15.53 $15.76 $15.01 89,170
2020-05-26 $14.73 $15.65 $14.46 $15.42 $14.68 39,990
2020-05-22 $13.89 $14.22 $13.44 $14.01 $13.34 39,819
2020-05-21 $13.95 $14.14 $13.27 $13.81 $13.15 41,645
2020-05-20 $13.71 $14.27 $13.63 $14.10 $13.43 68,669
2020-05-19 $13.03 $13.98 $12.74 $13.42 $12.78 82,881
2020-05-18 $13.34 $13.81 $12.76 $13.23 $12.60 74,406
2020-05-15 $12.40 $13.00 $11.97 $12.60 $12.00 48,550
2020-05-14 $11.79 $12.50 $11.05 $12.47 $11.87 53,927
2020-05-13 $12.69 $12.69 $11.42 $12.16 $11.58 103,784
2020-05-12 $13.47 $13.68 $12.66 $12.76 $12.15 46,177
2020-05-11 $14.42 $15.09 $13.00 $13.40 $12.76 75,569
2020-05-08 $14.19 $14.98 $13.94 $14.48 $13.79 95,087
2020-05-07 $15.28 $15.68 $13.78 $13.97 $13.30 87,765
2020-05-06 $15.73 $15.80 $15.11 $15.24 $14.51 27,436
2020-05-05 $16.47 $16.64 $15.48 $15.60 $14.85 34,714
2020-05-04 $16.21 $17.00 $15.58 $16.12 $15.35 27,551
2020-05-01 $17.69 $18.46 $16.34 $16.70 $15.90 36,503
2020-04-30 $19.62 $19.62 $18.32 $18.33 $17.45 49,258
2020-04-29 $18.37 $20.62 $18.35 $20.18 $19.22 63,876
2020-04-28 $18.00 $18.41 $17.56 $17.59 $16.75 36,354
2020-04-27 $15.99 $17.81 $15.99 $17.45 $16.62 69,399
2020-04-24 $15.37 $15.96 $15.19 $15.78 $15.03 32,976
2020-04-23 $14.89 $15.71 $14.87 $15.08 $14.36 50,998
2020-04-22 $15.66 $15.66 $14.46 $14.76 $14.05 38,999
2020-04-21 $14.91 $15.28 $14.67 $15.04 $14.32 75,039
2020-04-20 $16.02 $16.21 $14.76 $15.06 $14.34 63,998
2020-04-17 $15.33 $16.72 $15.33 $16.64 $15.84 48,406
2020-04-16 $14.90 $14.90 $14.00 $14.75 $14.04 46,461
2020-04-15 $16.52 $16.52 $14.86 $14.91 $14.20 70,290
2020-04-14 $16.80 $17.42 $16.55 $17.20 $16.38 46,475
2020-04-13 $18.03 $18.03 $15.96 $16.22 $15.44 49,964
2020-04-09 $17.11 $18.33 $16.80 $18.18 $17.31 95,467
2020-04-08 $15.55 $16.51 $15.55 $16.39 $15.61 79,074
2020-04-07 $17.21 $18.06 $15.17 $15.61 $14.86 61,318
2020-04-06 $16.48 $17.76 $16.48 $16.89 $16.08 54,961
2020-04-03 $17.67 $18.06 $15.07 $15.46 $14.72 49,390
2020-04-02 $17.88 $19.16 $17.45 $17.99 $17.13 67,518
2020-04-01 $18.32 $20.39 $17.64 $18.25 $17.38 109,191
2020-03-31 $18.48 $19.92 $18.12 $18.94 $18.03 131,344
2020-03-30 $19.20 $19.46 $17.92 $18.88 $17.98 96,666
2020-03-27 $19.00 $20.45 $18.32 $18.99 $18.08 64,464
2020-03-26 $16.07 $19.57 $16.07 $19.33 $18.41 97,041
2020-03-25 $16.19 $17.48 $15.30 $15.96 $15.20 83,947
2020-03-24 $13.74 $15.22 $13.62 $15.22 $14.49 90,382
2020-03-23 $13.22 $13.42 $12.38 $13.03 $12.41 77,901
2020-03-20 $14.14 $14.67 $12.53 $12.54 $11.94 131,623
2020-03-19 $12.76 $14.96 $12.75 $14.05 $13.38 126,028
2020-03-18 $13.22 $14.39 $12.10 $12.94 $12.32 103,691
2020-03-17 $13.43 $14.98 $12.77 $14.51 $13.82 181,009
2020-03-16 $11.36 $17.25 $11.36 $13.00 $12.38 230,217
2020-03-13 $12.13 $12.90 $10.78 $12.27 $11.68 120,271
2020-03-12 $14.78 $15.49 $10.91 $11.37 $10.83 121,450
2020-03-11 $16.73 $17.10 $14.91 $15.55 $14.81 102,465
2020-03-10 $19.84 $19.84 $16.71 $16.89 $16.08 118,699
2020-03-09 $19.25 $19.94 $18.65 $18.99 $18.08 45,457
2020-03-06 $20.55 $21.63 $20.55 $21.40 $20.38 53,502
2020-03-05 $22.89 $23.06 $21.01 $21.51 $20.48 50,376
2020-03-04 $23.30 $23.82 $23.02 $23.62 $22.49 30,609
2020-03-03 $24.68 $24.68 $22.72 $22.75 $21.66 40,273
2020-03-02 $24.72 $25.34 $23.99 $24.44 $23.27 53,155
2020-02-28 $23.61 $25.57 $23.40 $24.52 $23.35 55,552
2020-02-27 $25.67 $26.20 $24.74 $24.81 $23.62 19,781
2020-02-26 $26.70 $26.81 $25.95 $26.39 $25.13 31,869
2020-02-25 $28.72 $28.72 $26.34 $26.45 $25.19 34,983
2020-02-24 $28.49 $30.01 $28.40 $28.88 $27.50 18,015
2020-02-21 $29.74 $29.85 $29.16 $29.74 $28.32 20,561
2020-02-20 $29.81 $30.36 $29.70 $29.73 $28.31 26,748
2020-02-19 $29.68 $30.17 $29.62 $30.01 $28.58 13,234
2020-02-18 $29.71 $29.88 $29.02 $29.40 $27.99 14,827
2020-02-14 $30.48 $30.48 $29.42 $29.64 $28.22 15,077
2020-02-13 $30.27 $30.41 $29.99 $30.30 $28.85 14,274
2020-02-12 $30.64 $30.89 $30.18 $30.62 $29.04 21,413
2020-02-11 $30.32 $30.81 $30.19 $30.35 $28.78 33,578
2020-02-10 $30.06 $30.39 $29.69 $30.13 $28.57 16,387
2020-02-07 $30.47 $30.47 $29.90 $30.29 $28.72 20,004
2020-02-06 $31.78 $31.81 $30.41 $30.80 $29.21 22,725
2020-02-05 $30.73 $31.70 $30.49 $31.60 $29.97 22,969
2020-02-04 $30.20 $31.19 $30.14 $30.17 $28.61 21,943
2020-02-03 $29.76 $29.90 $29.25 $29.67 $28.14 24,418
2020-01-31 $30.00 $30.04 $29.29 $29.40 $27.88 32,990
2020-01-30 $30.58 $30.58 $30.02 $30.20 $28.64 17,970
2020-01-29 $32.13 $32.14 $30.85 $30.89 $29.29 16,956
2020-01-28 $31.72 $32.14 $31.64 $31.95 $30.30 26,237
2020-01-27 $31.60 $32.08 $31.32 $31.56 $29.93 20,139
2020-01-24 $33.33 $33.33 $32.08 $32.22 $30.55 17,820
2020-01-23 $33.23 $33.40 $32.60 $33.25 $31.53 20,683
2020-01-22 $33.65 $33.78 $33.27 $33.38 $31.65 23,369
2020-01-21 $34.52 $34.52 $33.46 $33.56 $31.82 21,820
2020-01-17 $35.72 $35.72 $34.74 $34.82 $33.02 19,096
2020-01-16 $35.25 $35.99 $35.25 $35.46 $33.63 31,583
2020-01-15 $35.64 $36.09 $34.65 $35.13 $33.31 46,320
2020-01-14 $35.88 $36.11 $35.33 $35.71 $33.86 63,767
2020-01-13 $35.11 $36.04 $35.06 $36.00 $34.14 60,644
2020-01-10 $35.20 $35.38 $34.65 $35.06 $33.25 67,537
2020-01-09 $35.25 $35.60 $34.99 $35.25 $33.43 58,746
2020-01-08 $34.24 $35.72 $34.24 $35.02 $33.21 76,793
2020-01-07 $33.65 $34.56 $33.65 $34.26 $32.49 52,176
2020-01-06 $33.42 $34.06 $32.84 $33.62 $31.88 60,085
2020-01-03 $33.28 $33.55 $32.92 $33.49 $31.76 26,954
2020-01-02 $33.86 $34.17 $33.29 $33.64 $31.90 51,151
2019-12-31 $33.44 $33.80 $33.43 $33.65 $31.91 49,431
2019-12-30 $33.15 $33.61 $32.99 $33.47 $31.74 35,894
2019-12-27 $33.65 $33.96 $33.07 $33.31 $31.59 44,541
2019-12-26 $33.74 $34.32 $33.30 $33.64 $31.90 60,684
2019-12-24 $33.89 $34.09 $33.26 $33.80 $32.05 40,840
2019-12-23 $33.70 $34.03 $33.39 $33.89 $32.14 56,113
2019-12-20 $33.66 $33.98 $33.27 $33.64 $31.90 108,067
2019-12-19 $34.11 $34.40 $33.43 $33.67 $31.93 93,092
2019-12-18 $33.90 $34.34 $33.63 $34.11 $32.35 59,978
2019-12-17 $33.67 $34.03 $33.28 $33.80 $32.05 111,891
2019-12-16 $34.68 $35.29 $33.28 $33.63 $31.89 119,997
2019-12-13 $34.47 $34.52 $33.85 $34.33 $32.55 92,621
2019-12-12 $32.65 $34.47 $32.52 $34.32 $32.54 99,111
2019-12-11 $31.88 $32.71 $31.45 $32.63 $30.94 81,286
2019-12-10 $31.36 $32.14 $31.25 $31.64 $30.00 42,259
2019-12-09 $31.31 $32.09 $30.90 $31.65 $30.01 27,657
2019-12-06 $31.75 $32.43 $31.27 $31.49 $29.86 37,311
2019-12-05 $31.18 $31.85 $30.85 $31.26 $29.64 44,682
2019-12-04 $31.23 $31.79 $30.90 $31.12 $29.51 34,090
2019-12-03 $30.39 $31.79 $30.38 $30.97 $29.37 53,098
2019-12-02 $31.69 $32.59 $30.94 $31.23 $29.61 43,780
2019-11-29 $31.04 $31.87 $30.92 $31.63 $29.99 20,357
2019-11-27 $32.92 $33.08 $30.95 $31.12 $29.51 69,522
2019-11-26 $32.32 $32.99 $31.85 $32.79 $31.09 44,105
2019-11-25 $31.97 $32.97 $31.50 $32.83 $31.13 32,376
2019-11-22 $31.62 $32.43 $31.26 $31.76 $30.12 23,917
2019-11-21 $32.02 $32.08 $31.34 $31.48 $29.85 43,236
2019-11-20 $32.45 $33.07 $31.82 $31.90 $30.25 37,932
2019-11-19 $32.28 $32.80 $31.76 $32.63 $30.94 32,411
2019-11-18 $33.50 $33.80 $31.71 $32.18 $30.52 33,499
2019-11-15 $33.17 $33.86 $33.00 $33.68 $31.94 40,728
2019-11-14 $32.99 $33.82 $32.64 $32.85 $31.15 37,008
2019-11-13 $33.01 $33.49 $32.75 $33.11 $31.40 41,397
2019-11-12 $32.99 $33.77 $32.32 $33.43 $31.70 44,429
2019-11-11 $32.76 $34.09 $32.45 $32.86 $31.04 29,063
2019-11-08 $33.12 $34.59 $32.54 $32.90 $31.08 60,447
2019-11-07 $32.70 $33.67 $32.67 $33.57 $31.72 33,121
2019-11-06 $33.54 $33.93 $32.03 $32.19 $30.41 31,512
2019-11-05 $30.97 $33.63 $30.97 $33.45 $31.60 37,737
2019-11-04 $32.08 $32.75 $32.05 $32.30 $30.52 25,656
2019-11-01 $31.05 $31.99 $31.05 $31.95 $30.18 18,154
2019-10-31 $31.05 $31.34 $30.72 $30.76 $29.06 21,023
2019-10-30 $31.50 $31.51 $31.05 $31.18 $29.46 19,924
2019-10-29 $31.12 $32.28 $31.12 $32.01 $30.24 11,587
2019-10-28 $31.40 $32.28 $31.11 $31.89 $30.13 23,647
2019-10-25 $31.34 $32.05 $31.34 $31.89 $30.13 10,991
2019-10-24 $32.00 $32.00 $30.88 $31.47 $29.73 32,251
2019-10-23 $31.46 $31.94 $30.92 $31.88 $30.12 39,465
2019-10-22 $30.96 $31.80 $30.57 $31.50 $29.76 23,085
2019-10-21 $27.93 $31.75 $27.93 $31.17 $29.45 77,382
2019-10-18 $27.77 $28.32 $27.54 $27.66 $26.13 76,020
2019-10-17 $28.32 $28.80 $27.90 $28.07 $26.52 73,081
2019-10-16 $28.55 $28.84 $28.02 $28.10 $26.55 34,417
2019-10-15 $27.82 $28.87 $27.71 $28.51 $26.93 16,290
2019-10-14 $27.82 $28.48 $27.32 $28.07 $26.52 21,196
2019-10-11 $27.59 $29.07 $27.52 $27.99 $26.44 32,475
2019-10-10 $27.27 $27.67 $26.81 $27.28 $25.77 34,466
2019-10-09 $27.70 $27.93 $27.14 $27.34 $25.83 28,177
2019-10-08 $27.73 $27.76 $27.30 $27.52 $26.00 22,029
2019-10-07 $28.53 $28.61 $28.07 $28.11 $26.56 18,490
2019-10-04 $27.66 $28.25 $27.14 $28.25 $26.69 13,611
2019-10-03 $27.94 $28.22 $27.10 $27.66 $26.13 13,770
2019-10-02 $28.10 $28.30 $27.47 $27.92 $26.38 20,686
2019-10-01 $30.04 $30.04 $28.25 $28.27 $26.71 14,245
2019-09-30 $29.91 $30.22 $29.60 $29.86 $28.21 16,451
2019-09-27 $29.60 $29.68 $29.10 $29.46 $27.83 14,921
2019-09-26 $31.23 $31.23 $29.11 $29.11 $27.50 28,915
2019-09-25 $30.72 $31.52 $30.72 $31.44 $29.70 13,930
2019-09-24 $31.70 $31.84 $31.26 $31.34 $29.61 29,102
2019-09-23 $31.51 $31.87 $31.05 $31.67 $29.92 11,841
2019-09-20 $31.40 $31.93 $31.12 $31.51 $29.77 51,078
2019-09-19 $31.39 $32.15 $31.07 $31.38 $29.65 24,198
2019-09-18 $32.43 $32.43 $31.03 $31.69 $29.94 26,229
2019-09-17 $32.70 $32.95 $32.19 $32.30 $30.52 23,704
2019-09-16 $32.49 $33.60 $32.05 $32.81 $31.00 28,119
2019-09-13 $32.22 $33.23 $31.85 $32.71 $30.90 18,624
2019-09-12 $31.65 $32.51 $31.07 $32.18 $30.40 28,111
2019-09-11 $31.00 $31.91 $30.89 $31.67 $29.92 24,980
2019-09-10 $29.86 $31.26 $29.85 $30.76 $29.06 22,373
2019-09-09 $28.34 $30.03 $28.25 $29.88 $28.23 33,538
2019-09-06 $28.49 $28.57 $28.02 $28.05 $26.50 12,784
2019-09-05 $27.29 $28.46 $27.25 $28.38 $26.81 70,286
2019-09-04 $26.97 $27.42 $26.70 $26.86 $25.38 53,395
2019-09-03 $26.89 $26.97 $26.55 $26.85 $25.37 59,099
2019-08-30 $27.07 $27.19 $26.35 $27.19 $25.69 30,537
2019-08-29 $26.89 $27.41 $26.62 $26.99 $25.50 29,164
2019-08-28 $25.99 $26.74 $25.99 $26.62 $25.15 13,473
2019-08-27 $27.19 $27.56 $25.74 $26.10 $24.66 41,950
2019-08-26 $27.54 $27.69 $26.94 $27.12 $25.62 64,638
2019-08-23 $28.02 $28.23 $27.12 $27.12 $25.62 37,741
2019-08-22 $27.92 $28.73 $27.68 $28.08 $26.53 23,686
2019-08-21 $27.95 $27.95 $27.45 $27.65 $26.12 23,483
2019-08-20 $28.19 $28.19 $27.52 $27.69 $26.16 19,798
2019-08-19 $27.95 $28.25 $27.74 $28.10 $26.55 12,085
2019-08-16 $27.88 $28.00 $27.42 $27.88 $26.34 24,564
2019-08-15 $27.34 $27.80 $26.83 $27.60 $26.07 37,472
2019-08-14 $27.38 $27.49 $27.00 $27.18 $25.68 50,792
2019-08-13 $27.28 $28.84 $27.28 $27.95 $26.41 33,594
2019-08-12 $27.20 $27.63 $27.05 $27.49 $25.97 64,477
2019-08-09 $28.38 $28.38 $26.90 $27.50 $25.86 35,518
2019-08-08 $27.32 $28.70 $27.32 $28.18 $26.50 39,314
2019-08-07 $27.09 $28.39 $26.61 $27.26 $25.64 30,176
2019-08-06 $27.34 $29.22 $27.10 $27.59 $25.95 29,544
2019-08-05 $28.96 $29.36 $26.72 $27.98 $26.31 65,465
2019-08-02 $29.77 $30.48 $29.25 $29.76 $27.99 20,109
2019-08-01 $30.85 $31.49 $30.02 $30.12 $28.33 42,886
2019-07-31 $31.35 $31.79 $30.59 $30.60 $28.78 29,146
2019-07-30 $30.26 $31.44 $30.26 $31.20 $29.34 15,972
2019-07-29 $31.49 $31.63 $30.75 $30.90 $29.06 11,301
2019-07-26 $30.23 $31.58 $29.61 $31.42 $29.55 32,603
2019-07-25 $31.14 $31.61 $30.16 $30.16 $28.36 11,718
2019-07-24 $29.48 $31.83 $29.33 $31.50 $29.62 45,151
2019-07-23 $30.14 $30.79 $29.21 $29.50 $27.74 75,217
2019-07-22 $31.03 $31.22 $29.54 $30.05 $28.26 16,684
2019-07-19 $30.35 $31.27 $30.35 $30.49 $28.67 11,905
2019-07-18 $30.80 $31.06 $30.13 $30.44 $28.63 21,266
2019-07-17 $31.04 $31.70 $30.99 $31.53 $29.65 24,266
2019-07-16 $31.10 $31.56 $30.87 $30.99 $29.15 22,044
2019-07-15 $31.19 $31.37 $30.33 $31.35 $29.48 19,861
2019-07-12 $30.89 $31.50 $30.75 $30.95 $29.11 16,414
2019-07-11 $31.85 $31.85 $30.30 $30.71 $28.88 20,142
2019-07-10 $31.47 $32.28 $31.34 $31.35 $29.48 19,553
2019-07-09 $31.83 $31.83 $31.00 $31.33 $29.46 13,415
2019-07-08 $32.68 $32.68 $31.88 $31.88 $29.98 16,115
2019-07-05 $32.37 $33.02 $31.99 $32.68 $30.73 11,967
2019-07-03 $32.81 $33.00 $32.56 $32.61 $30.67 5,573
2019-07-02 $33.21 $33.45 $32.34 $32.85 $30.89 16,544
2019-07-01 $33.11 $34.03 $32.71 $33.24 $31.26 33,532
2019-06-28 $31.90 $33.15 $31.90 $32.59 $30.65 43,625
2019-06-27 $30.90 $31.90 $30.87 $31.90 $30.00 47,797
2019-06-26 $31.12 $31.61 $30.10 $31.26 $29.40 20,651
2019-06-25 $31.35 $31.63 $30.30 $31.30 $29.44 22,181
2019-06-24 $31.78 $31.78 $30.73 $31.31 $29.45 33,648
2019-06-21 $31.83 $32.34 $31.13 $31.67 $29.78 28,054
2019-06-20 $32.99 $32.99 $31.50 $32.07 $30.16 26,179
2019-06-19 $32.05 $32.76 $31.22 $32.61 $30.67 33,165
2019-06-18 $32.18 $33.24 $32.11 $32.25 $30.33 14,487
2019-06-17 $31.20 $32.27 $31.09 $31.81 $29.92 29,500
2019-06-14 $32.31 $32.31 $30.82 $31.06 $29.21 28,150
2019-06-13 $31.52 $32.44 $31.49 $32.43 $30.50 23,872
2019-06-12 $31.79 $31.95 $31.21 $31.44 $29.57 33,011
2019-06-11 $31.07 $32.00 $30.79 $31.75 $29.86 31,892
2019-06-10 $30.49 $31.16 $30.46 $30.79 $28.96 38,618
2019-06-07 $29.57 $30.44 $29.18 $30.33 $28.52 47,926
2019-06-06 $31.23 $31.75 $29.36 $29.50 $27.74 27,120
2019-06-05 $31.42 $31.95 $30.67 $31.17 $29.31 30,234
2019-06-04 $31.56 $31.98 $30.78 $31.27 $29.41 25,928
2019-06-03 $31.07 $31.68 $30.50 $31.15 $29.30 33,097
2019-05-31 $32.07 $32.15 $31.03 $31.22 $29.36 18,785
2019-05-30 $33.24 $33.63 $32.30 $32.65 $30.71 20,843
2019-05-29 $33.20 $33.42 $32.75 $33.10 $31.13 28,599
2019-05-28 $34.11 $34.60 $33.23 $33.37 $31.38 25,468
2019-05-24 $34.44 $34.57 $33.80 $34.30 $32.26 9,963
2019-05-23 $34.73 $34.91 $33.93 $34.17 $32.14 26,707
2019-05-22 $35.48 $35.89 $35.02 $35.36 $33.25 18,320
2019-05-21 $34.48 $36.24 $34.48 $35.60 $33.48 45,349
2019-05-20 $33.17 $34.49 $33.11 $34.29 $32.25 42,678
2019-05-17 $34.12 $34.46 $33.15 $33.40 $31.41 22,516
2019-05-16 $34.71 $34.96 $33.40 $34.53 $32.47 15,571
2019-05-15 $34.02 $35.17 $34.02 $34.60 $32.54 18,271
2019-05-14 $34.09 $34.84 $33.96 $34.31 $32.27 12,549
2019-05-13 $33.40 $34.63 $33.26 $34.08 $31.93 33,163
2019-05-10 $35.11 $35.22 $34.14 $34.31 $32.15 18,548
2019-05-09 $34.42 $35.73 $33.62 $35.45 $33.22 32,397
2019-05-08 $36.82 $36.82 $34.75 $34.84 $32.65 17,993
2019-05-07 $35.61 $37.04 $35.29 $35.47 $33.24 27,024
2019-05-06 $36.52 $37.50 $35.94 $37.23 $34.89 26,090
2019-05-03 $36.64 $37.17 $36.44 $37.00 $34.67 56,561
2019-05-02 $37.39 $37.39 $35.66 $36.21 $33.93 24,767
2019-05-01 $36.92 $37.70 $36.11 $37.51 $35.15 48,736
2019-04-30 $36.87 $36.90 $36.32 $36.63 $34.32 29,006
2019-04-29 $36.06 $36.98 $35.82 $36.95 $34.62 17,220
2019-04-26 $35.95 $36.60 $35.61 $36.21 $33.93 11,176
2019-04-25 $36.84 $37.07 $35.65 $35.97 $33.71 14,243
2019-04-24 $36.95 $37.64 $36.79 $36.90 $34.58 18,831
2019-04-23 $36.51 $37.71 $36.43 $36.99 $34.66 14,710
2019-04-22 $36.63 $36.76 $35.99 $36.45 $34.16 17,363
2019-04-18 $37.05 $37.15 $36.35 $36.80 $34.48 18,710
2019-04-17 $38.46 $38.46 $36.89 $37.27 $34.92 18,344
2019-04-16 $37.04 $38.77 $37.04 $38.24 $35.83 40,283
2019-04-15 $35.55 $37.24 $35.21 $36.67 $34.36 67,611
2019-04-12 $35.23 $35.50 $35.00 $35.18 $32.97 12,479
2019-04-11 $35.55 $35.55 $34.55 $34.92 $32.72 13,074
2019-04-10 $34.73 $35.55 $34.65 $35.52 $33.28 15,626
2019-04-09 $34.87 $34.93 $34.45 $34.61 $32.43 38,072
2019-04-08 $34.76 $35.12 $34.21 $34.92 $32.72 14,665
2019-04-05 $33.92 $35.44 $33.92 $34.92 $32.72 27,658
2019-04-04 $34.23 $34.92 $34.23 $34.69 $32.51 10,380
2019-04-03 $33.72 $34.28 $33.56 $34.24 $32.08 21,903
2019-04-02 $33.26 $33.65 $33.19 $33.32 $31.22 13,011
2019-04-01 $32.73 $33.87 $32.32 $33.25 $31.16 39,849
2019-03-29 $32.94 $32.94 $31.51 $32.38 $30.34 58,291
2019-03-28 $31.65 $32.70 $31.60 $32.63 $30.58 12,505
2019-03-27 $32.21 $32.54 $31.39 $31.44 $29.46 23,577
2019-03-26 $31.14 $32.32 $30.83 $32.19 $30.16 29,731
2019-03-25 $30.92 $31.65 $30.65 $30.97 $29.02 25,229
2019-03-22 $32.56 $32.70 $30.83 $30.93 $28.98 29,538
2019-03-21 $33.29 $33.83 $32.68 $32.75 $30.69 15,657
2019-03-20 $32.93 $33.78 $32.28 $33.30 $31.20 28,936
2019-03-19 $33.25 $33.55 $32.65 $32.98 $30.90 23,437
2019-03-18 $32.75 $33.38 $32.60 $33.12 $31.04 37,822
2019-03-15 $33.05 $33.30 $32.58 $32.73 $30.67 56,318
2019-03-14 $32.91 $33.13 $32.76 $33.07 $30.99 18,936
2019-03-13 $33.39 $33.51 $32.68 $32.99 $30.91 28,263
2019-03-12 $34.05 $34.05 $33.20 $33.31 $31.21 14,659
2019-03-11 $33.19 $34.88 $32.98 $33.86 $31.73 35,319
2019-03-08 $33.01 $33.57 $32.50 $32.90 $30.83 26,954
2019-03-07 $33.60 $34.01 $32.19 $33.43 $31.33 21,958
2019-03-06 $33.60 $34.24 $32.42 $33.49 $31.38 41,616
2019-03-05 $37.40 $37.40 $32.92 $33.56 $31.45 106,604
2019-03-04 $31.97 $32.50 $31.27 $31.74 $29.74 43,334
2019-03-01 $31.88 $32.35 $31.45 $31.70 $29.70 23,209
2019-02-28 $32.02 $32.69 $31.79 $31.79 $29.79 11,669
2019-02-27 $31.86 $33.04 $31.86 $32.26 $30.23 13,580
2019-02-26 $32.47 $32.86 $31.81 $32.06 $30.04 25,112
2019-02-25 $33.78 $33.96 $32.24 $32.24 $30.21 24,271
2019-02-22 $33.75 $34.04 $33.29 $33.50 $31.39 26,884
2019-02-21 $34.30 $34.30 $33.44 $33.45 $31.34 13,450
2019-02-20 $34.34 $34.77 $34.06 $34.24 $32.08 14,166
2019-02-19 $33.92 $34.70 $33.83 $34.35 $32.19 37,170
2019-02-15 $33.45 $34.10 $33.23 $33.92 $31.78 27,878
2019-02-14 $33.80 $33.80 $33.19 $33.19 $31.10 12,641
2019-02-13 $33.45 $34.49 $33.12 $33.22 $31.01 20,426
2019-02-12 $33.41 $33.48 $32.80 $33.44 $31.22 13,520
2019-02-11 $32.42 $32.75 $31.56 $32.37 $30.22 28,232
2019-02-08 $32.73 $33.11 $32.45 $32.45 $30.29 7,937
2019-02-07 $33.32 $33.39 $31.99 $32.74 $30.56 11,807
2019-02-06 $33.23 $34.06 $33.23 $33.55 $31.32 12,239
2019-02-05 $32.97 $33.37 $32.84 $33.23 $31.02 21,390
2019-02-04 $32.56 $32.92 $32.26 $32.88 $30.69 32,608
2019-02-01 $32.55 $32.73 $32.11 $32.55 $30.39 18,121
2019-01-31 $31.51 $32.84 $31.39 $32.48 $30.32 30,702
2019-01-30 $31.19 $31.76 $30.84 $31.56 $29.46 36,928
2019-01-29 $31.35 $31.35 $30.80 $31.00 $28.94 7,486
2019-01-28 $31.42 $31.58 $30.84 $31.08 $29.01 16,403
2019-01-25 $31.48 $31.90 $31.30 $31.60 $29.50 4,617
2019-01-24 $31.27 $31.76 $31.04 $31.27 $29.19 11,547
2019-01-23 $31.23 $31.61 $31.09 $31.41 $29.32 13,982
2019-01-22 $30.95 $31.82 $30.55 $31.01 $28.95 67,988
2019-01-18 $31.03 $31.94 $30.60 $31.20 $29.13 49,459
2019-01-17 $31.16 $31.33 $30.74 $31.12 $29.05 59,257
2019-01-16 $31.39 $32.16 $31.24 $31.46 $29.37 23,717
2019-01-15 $31.64 $32.08 $31.21 $31.58 $29.48 19,750
2019-01-14 $32.11 $32.61 $31.65 $31.65 $29.55 17,110
2019-01-11 $31.89 $32.62 $31.89 $32.34 $30.19 12,553
2019-01-10 $32.20 $32.51 $31.92 $32.18 $30.04 10,989
2019-01-09 $32.56 $32.89 $32.25 $32.39 $30.24 14,017
2019-01-08 $32.04 $32.71 $31.89 $32.47 $30.31 17,141
2019-01-07 $31.70 $32.33 $31.43 $31.77 $29.66 16,516
2019-01-04 $30.43 $31.77 $30.32 $31.67 $29.57 24,937
2019-01-03 $30.54 $30.81 $29.76 $29.91 $27.92 19,203
2019-01-02 $30.15 $32.00 $30.15 $30.71 $28.67 43,212
2018-12-31 $30.23 $31.44 $29.76 $30.69 $28.65 14,955
2018-12-28 $30.36 $30.47 $29.76 $29.98 $27.99 14,883
2018-12-27 $29.00 $30.10 $29.00 $30.10 $28.10 23,295
2018-12-26 $28.52 $29.90 $28.01 $29.44 $27.48 21,467
2018-12-24 $29.93 $29.93 $28.23 $28.23 $26.35 17,363
2018-12-21 $30.59 $30.79 $29.51 $30.24 $28.23 65,552
2018-12-20 $31.05 $32.23 $29.41 $30.60 $28.57 34,400
2018-12-19 $31.43 $32.52 $30.81 $31.04 $28.98 22,253
2018-12-18 $31.39 $33.72 $31.08 $31.42 $29.33 18,297
2018-12-17 $31.25 $33.37 $31.03 $31.03 $28.97 28,568
2018-12-14 $32.03 $32.80 $31.30 $31.37 $29.29 22,589
2018-12-13 $33.28 $34.33 $32.38 $32.52 $30.36 24,107
2018-12-12 $32.82 $34.05 $32.42 $33.25 $31.04 17,525
2018-12-11 $33.74 $33.74 $32.16 $32.54 $30.38 17,221
2018-12-10 $33.10 $33.29 $32.32 $33.13 $30.93 26,220
2018-12-07 $34.01 $34.24 $32.50 $33.02 $30.83 26,511
2018-12-06 $35.72 $36.28 $33.53 $34.10 $31.83 53,110
2018-12-04 $37.25 $37.25 $35.72 $35.73 $33.36 56,451
2018-12-03 $36.49 $37.25 $35.80 $37.24 $34.76 26,515
2018-11-30 $36.12 $37.54 $35.88 $36.06 $33.66 30,622
2018-11-29 $36.56 $37.57 $35.96 $36.17 $33.77 25,098
2018-11-28 $36.04 $37.24 $35.80 $36.93 $34.48 36,904
2018-11-27 $36.40 $36.71 $36.05 $36.05 $33.65 4,146
2018-11-26 $37.26 $37.93 $36.07 $36.79 $34.34 21,802
2018-11-23 $37.75 $38.38 $36.45 $37.07 $34.61 9,444
2018-11-21 $35.93 $38.14 $35.93 $37.96 $35.44 23,797
2018-11-20 $36.46 $37.47 $35.89 $35.91 $33.52 56,970
2018-11-19 $37.27 $37.51 $36.71 $36.99 $34.53 25,030
2018-11-16 $38.03 $38.39 $37.13 $37.27 $34.79 36,864
2018-11-15 $36.42 $38.38 $36.42 $38.10 $35.57 35,833
2018-11-14 $36.59 $37.42 $35.01 $36.78 $34.34 27,208
2018-11-13 $36.88 $37.43 $36.11 $36.60 $34.17 18,715
2018-11-12 $36.70 $37.85 $36.04 $36.51 $33.97 35,344
2018-11-09 $38.39 $38.39 $36.77 $36.79 $34.23 28,440
2018-11-08 $36.13 $38.38 $36.01 $38.31 $35.64 32,010
2018-11-07 $38.05 $38.05 $35.71 $36.14 $33.62 22,563
2018-11-06 $34.83 $38.35 $34.60 $37.93 $35.29 111,645
2018-11-05 $34.21 $35.00 $33.16 $33.16 $30.85 17,663
2018-11-02 $34.35 $35.07 $33.60 $34.20 $31.82 17,673
2018-11-01 $33.17 $35.69 $32.79 $34.36 $31.97 18,227
2018-10-31 $33.39 $33.62 $32.32 $33.08 $30.78 18,770
2018-10-30 $33.10 $33.81 $32.88 $33.14 $30.83 30,151
2018-10-29 $34.14 $34.88 $33.02 $33.05 $30.75 26,245
2018-10-26 $33.47 $34.96 $32.94 $33.74 $31.39 15,881
2018-10-25 $33.76 $34.43 $33.50 $33.98 $31.61 25,181
2018-10-24 $34.52 $35.50 $33.55 $33.55 $31.21 52,363
2018-10-23 $35.62 $36.51 $34.11 $34.54 $32.13 80,571
2018-10-22 $35.99 $37.25 $35.80 $35.94 $33.44 37,355
2018-10-19 $36.28 $36.28 $35.65 $36.00 $33.49 30,122
2018-10-18 $36.57 $36.58 $35.60 $36.27 $33.74 34,583
2018-10-17 $36.57 $36.72 $36.25 $36.65 $34.10 12,066
2018-10-16 $36.21 $36.74 $35.82 $36.69 $34.13 36,405
2018-10-15 $35.66 $38.39 $35.52 $36.00 $33.49 25,345
2018-10-12 $36.82 $37.26 $35.33 $35.67 $33.19 28,565
2018-10-11 $35.10 $37.11 $35.00 $36.36 $33.83 43,685
2018-10-10 $36.95 $37.28 $35.04 $35.18 $32.73 39,011
2018-10-09 $37.60 $37.91 $36.88 $36.94 $34.37 28,280
2018-10-08 $38.39 $38.43 $36.87 $37.60 $34.98 15,860
2018-10-05 $38.76 $38.77 $38.16 $38.51 $35.83 5,553
2018-10-04 $38.86 $39.05 $38.49 $38.77 $36.07 23,299
2018-10-03 $38.40 $39.14 $38.22 $38.87 $36.16 12,260
2018-10-02 $38.31 $39.40 $37.82 $38.28 $35.61 20,078
2018-10-01 $38.50 $40.09 $38.06 $38.31 $35.64 30,163
2018-09-28 $38.00 $38.55 $38.00 $38.35 $35.68 34,371
2018-09-27 $37.80 $38.40 $37.30 $38.05 $35.40 29,195
2018-09-26 $38.28 $38.90 $37.56 $37.80 $35.17 15,801
2018-09-25 $38.15 $38.83 $37.90 $38.10 $35.45 26,240
2018-09-24 $38.80 $39.30 $37.75 $38.00 $35.35 37,710
2018-09-21 $39.35 $40.10 $38.85 $38.90 $36.19 44,031
2018-09-20 $38.85 $39.50 $38.85 $39.35 $36.61 14,126
2018-09-19 $38.71 $39.15 $38.45 $38.55 $35.87 48,814
2018-09-18 $39.15 $39.15 $38.45 $38.45 $35.77 24,956
2018-09-17 $39.00 $39.75 $38.75 $38.85 $36.14 19,163
2018-09-14 $39.03 $39.30 $38.40 $39.00 $36.28 17,996
2018-09-13 $37.78 $38.90 $37.25 $38.45 $35.77 25,743
2018-09-12 $38.15 $38.70 $37.20 $37.50 $34.89 21,881
2018-09-11 $38.80 $38.85 $38.15 $38.25 $35.59 14,837
2018-09-10 $39.80 $39.85 $38.70 $38.85 $36.14 23,910
2018-09-07 $41.10 $41.10 $39.35 $39.70 $36.94 19,087
2018-09-06 $41.55 $41.95 $40.90 $41.05 $38.19 13,938
2018-09-05 $41.40 $41.90 $39.78 $41.55 $38.66 17,811
2018-09-04 $41.35 $42.00 $41.20 $41.50 $38.61 19,744
2018-08-31 $41.00 $41.75 $39.19 $41.45 $38.56 28,942
2018-08-30 $41.87 $42.25 $40.65 $41.10 $38.24 25,737
2018-08-29 $41.60 $42.10 $40.50 $41.60 $38.70 19,990
2018-08-28 $42.35 $42.80 $41.60 $41.60 $38.70 17,729
2018-08-27 $42.15 $43.15 $42.00 $42.10 $39.17 21,138
2018-08-24 $41.60 $42.25 $41.40 $41.90 $38.98 17,571
2018-08-23 $41.80 $42.55 $41.15 $41.35 $38.47 24,675
2018-08-22 $42.20 $42.38 $41.61 $42.00 $39.08 25,853
2018-08-21 $40.95 $42.74 $40.16 $42.20 $39.26 24,468
2018-08-20 $39.95 $40.75 $39.75 $40.75 $37.91 43,468
2018-08-17 $39.75 $40.40 $39.65 $39.65 $36.89 40,832
2018-08-16 $39.80 $40.30 $39.40 $39.95 $37.17 30,600
2018-08-15 $40.50 $40.50 $38.98 $39.60 $36.84 27,014
2018-08-14 $39.40 $40.78 $38.85 $40.60 $37.77 20,166
2018-08-13 $40.20 $40.20 $38.70 $39.15 $36.42 18,625
2018-08-10 $40.15 $40.45 $39.10 $39.95 $37.17 23,509
2018-08-09 $41.00 $41.73 $39.65 $40.25 $37.33 68,817
2018-08-08 $36.55 $37.15 $36.49 $36.75 $34.08 14,634
2018-08-07 $36.65 $37.05 $36.01 $36.80 $34.13 22,932
2018-08-06 $36.65 $37.15 $36.35 $36.50 $33.85 12,182
2018-08-03 $36.20 $36.75 $35.50 $36.50 $33.85 19,424
2018-08-02 $36.10 $36.30 $35.95 $36.15 $33.53 8,101
2018-08-01 $37.50 $37.70 $36.75 $36.80 $34.13 17,144
2018-07-31 $36.50 $37.70 $36.50 $37.45 $34.73 22,024
2018-07-30 $35.51 $36.40 $35.50 $35.95 $33.34 41,113
2018-07-27 $37.00 $37.15 $35.40 $35.50 $32.92 12,439
2018-07-26 $36.85 $37.20 $36.80 $36.90 $34.22 6,461
2018-07-25 $37.65 $38.30 $36.70 $36.80 $34.13 13,821
2018-07-24 $37.95 $38.10 $37.40 $37.70 $34.97 13,318
2018-07-23 $37.65 $38.00 $37.30 $37.85 $35.10 22,287
2018-07-20 $37.75 $38.40 $37.50 $37.90 $35.15 13,874
2018-07-19 $37.50 $37.98 $37.50 $37.75 $35.01 22,489
2018-07-18 $37.75 $38.15 $37.25 $37.50 $34.78 19,180
2018-07-17 $37.15 $38.05 $37.15 $37.80 $35.06 15,636
2018-07-16 $37.50 $38.00 $36.70 $37.20 $34.50 16,319
2018-07-13 $37.75 $38.00 $37.20 $37.40 $34.69 9,071
2018-07-12 $38.10 $38.10 $36.18 $37.20 $34.50 23,818
2018-07-11 $38.30 $38.50 $37.55 $37.80 $35.06 12,673
2018-07-10 $38.30 $39.30 $38.30 $38.55 $35.75 15,753
2018-07-09 $38.45 $38.85 $38.34 $38.55 $35.75 26,757
2018-07-06 $38.35 $38.95 $37.80 $38.50 $35.71 10,137
2018-07-05 $38.35 $39.15 $37.28 $38.45 $35.66 16,649
2018-07-03 $38.55 $39.20 $37.90 $38.05 $35.29 12,520
2018-07-02 $37.00 $38.70 $37.00 $38.50 $35.71 28,436
2018-06-29 $37.85 $38.30 $37.20 $37.30 $34.59 24,881
2018-06-28 $37.50 $38.05 $36.80 $37.70 $34.97 46,889
2018-06-27 $39.65 $39.65 $37.55 $37.55 $34.83 38,350
2018-06-26 $40.30 $40.30 $39.35 $39.65 $36.77 21,577
2018-06-25 $39.45 $40.00 $38.78 $39.55 $36.68 24,452
2018-06-22 $39.55 $40.15 $39.30 $39.65 $36.77 52,425
2018-06-21 $40.20 $40.20 $39.30 $39.35 $36.50 26,572
2018-06-20 $39.60 $40.35 $39.40 $40.10 $37.19 27,615
2018-06-19 $39.50 $39.80 $38.74 $39.65 $36.77 11,105
2018-06-18 $39.35 $40.05 $39.35 $39.85 $36.96 26,699
2018-06-15 $39.05 $39.60 $38.80 $39.45 $36.59 25,286
2018-06-14 $39.60 $39.60 $38.80 $39.30 $36.45 14,648
2018-06-13 $39.30 $39.75 $38.80 $39.45 $36.59 18,400
2018-06-12 $39.94 $39.95 $39.15 $39.30 $36.45 15,657
2018-06-11 $40.00 $40.70 $39.80 $40.35 $37.42 16,192
2018-06-08 $40.25 $40.30 $40.00 $40.00 $37.10 20,923
2018-06-07 $40.45 $40.60 $39.80 $40.25 $37.33 21,717
2018-06-06 $40.80 $41.30 $39.90 $40.30 $37.38 28,055
2018-06-05 $40.70 $41.20 $40.30 $40.75 $37.79 21,609
2018-06-04 $39.85 $40.05 $39.40 $39.85 $36.96 14,645
2018-06-01 $39.65 $40.35 $39.55 $39.70 $36.82 17,910
2018-05-31 $40.45 $40.45 $39.20 $39.45 $36.59 17,375
2018-05-30 $40.20 $41.05 $40.20 $40.45 $37.52 20,866
2018-05-29 $40.70 $41.30 $39.30 $40.25 $37.33 22,237
2018-05-25 $41.30 $41.30 $40.25 $40.85 $37.89 12,059
2018-05-24 $41.40 $42.00 $40.95 $41.25 $38.26 15,500
2018-05-23 $42.20 $42.55 $41.60 $42.00 $38.95 19,200
2018-05-22 $41.95 $42.90 $41.95 $42.40 $39.32 31,281
2018-05-21 $41.65 $42.20 $41.40 $41.55 $38.54 24,871
2018-05-18 $41.15 $41.85 $40.95 $41.45 $38.44 25,184
2018-05-17 $40.65 $41.20 $40.30 $40.80 $37.84 29,451
2018-05-16 $40.50 $41.10 $40.40 $40.60 $37.65 24,370
2018-05-15 $40.44 $40.80 $39.95 $40.30 $37.38 19,321
2018-05-14 $40.85 $40.85 $40.16 $40.35 $37.42 26,108
2018-05-11 $40.25 $41.25 $39.65 $40.55 $37.49 21,224
2018-05-10 $37.50 $40.65 $37.45 $40.10 $37.08 43,985
2018-05-09 $36.20 $37.92 $35.65 $37.35 $34.53 156,033
2018-05-08 $36.05 $36.30 $34.95 $35.20 $32.55 50,195
2018-05-07 $36.60 $36.85 $35.70 $36.05 $33.33 32,613
2018-05-04 $36.55 $37.40 $36.15 $36.40 $33.66 20,525
2018-05-03 $40.94 $40.94 $36.60 $36.90 $34.12 14,743
2018-05-02 $37.90 $38.10 $37.05 $37.35 $34.53 14,525
2018-05-01 $38.00 $38.17 $37.00 $38.00 $35.13 14,762
2018-04-30 $37.80 $38.30 $37.70 $37.90 $35.04 19,730
2018-04-27 $37.50 $38.10 $36.65 $37.70 $34.86 19,210
2018-04-26 $37.50 $38.03 $36.50 $37.55 $34.72 12,165
2018-04-25 $37.65 $38.01 $37.05 $37.35 $34.53 17,746
2018-04-24 $38.60 $38.60 $37.30 $37.75 $34.90 12,879
2018-04-23 $38.90 $39.45 $38.20 $38.35 $35.46 9,280
2018-04-20 $38.75 $39.20 $38.55 $38.85 $35.92 20,173
2018-04-19 $39.65 $40.01 $38.75 $38.95 $36.01 9,634
2018-04-18 $38.65 $40.05 $38.60 $39.85 $36.85 18,716
2018-04-17 $38.80 $39.15 $38.45 $38.60 $35.69 10,492
2018-04-16 $37.90 $39.05 $37.85 $38.50 $35.60 15,392
2018-04-13 $38.05 $38.75 $37.10 $37.55 $34.72 27,601
2018-04-12 $38.20 $39.07 $37.80 $38.05 $35.18 20,977
2018-04-11 $38.45 $39.70 $38.17 $38.95 $36.01 18,340
2018-04-10 $38.20 $39.64 $37.95 $38.70 $35.78 15,546
2018-04-09 $38.20 $38.70 $37.70 $37.85 $35.00 12,407
2018-04-06 $38.55 $39.60 $37.60 $38.05 $35.18 17,501
2018-04-05 $38.35 $39.90 $38.30 $38.85 $35.92 24,625
2018-04-04 $38.30 $38.90 $37.30 $38.00 $35.13 24,871
2018-04-03 $38.80 $39.45 $38.00 $38.90 $35.97 21,265
2018-04-02 $38.75 $39.00 $37.08 $38.60 $35.69 28,957
2018-03-29 $39.20 $39.85 $38.75 $38.85 $35.92 31,948
2018-03-28 $39.20 $39.70 $38.75 $39.00 $36.06 23,500
2018-03-27 $40.00 $40.95 $39.05 $39.20 $36.24 41,938
2018-03-26 $40.10 $40.10 $39.25 $39.80 $36.80 19,974
2018-03-23 $41.25 $41.50 $39.55 $39.55 $36.57 33,672
2018-03-22 $41.80 $41.80 $41.25 $41.25 $38.14 10,352
2018-03-21 $41.55 $42.30 $41.55 $42.20 $39.02 15,839
2018-03-20 $41.60 $41.93 $41.40 $41.55 $38.42 18,042
2018-03-19 $42.80 $42.80 $41.35 $41.65 $38.51 18,391
2018-03-16 $42.25 $43.95 $41.67 $42.95 $39.71 44,373
2018-03-15 $42.75 $43.05 $42.00 $42.40 $39.20 14,002
2018-03-14 $43.25 $43.25 $42.60 $42.80 $39.57 14,385
2018-03-13 $42.95 $43.45 $42.75 $43.15 $39.90 15,132
2018-03-12 $43.00 $43.15 $42.75 $42.95 $39.71 18,509
2018-03-09 $42.50 $43.30 $41.35 $43.00 $39.76 21,440
2018-03-08 $41.80 $42.35 $41.35 $42.05 $38.88 12,414
2018-03-07 $42.45 $43.40 $41.00 $41.85 $38.69 26,679
2018-03-06 $40.10 $43.65 $40.10 $43.10 $39.85 24,927
2018-03-05 $39.20 $40.15 $39.20 $39.70 $36.71 21,353
2018-03-02 $39.40 $39.80 $38.41 $39.25 $36.29 20,122
2018-03-01 $39.85 $40.05 $39.00 $39.75 $36.75 30,932
2018-02-28 $40.40 $41.05 $39.75 $39.85 $36.85 16,490
2018-02-27 $41.35 $41.55 $40.15 $40.45 $37.40 13,061
2018-02-26 $41.05 $41.78 $40.60 $41.30 $38.19 53,016
2018-02-23 $40.65 $41.10 $40.15 $40.90 $37.82 53,816
2018-02-22 $40.10 $40.45 $39.75 $40.15 $37.12 24,790
2018-02-21 $39.95 $40.90 $39.70 $40.00 $36.98 18,427
2018-02-20 $40.50 $41.03 $39.75 $39.95 $36.94 30,626
2018-02-16 $41.15 $42.30 $40.45 $40.75 $37.68 21,734
2018-02-15 $40.40 $41.45 $39.90 $41.35 $38.23 19,927
2018-02-14 $40.00 $40.55 $39.80 $40.25 $37.21 16,547
2018-02-13 $39.25 $40.80 $39.25 $40.60 $37.42 17,547
2018-02-12 $40.35 $40.45 $39.18 $39.70 $36.59 13,496
2018-02-09 $40.65 $44.35 $39.44 $40.20 $37.05 12,904
2018-02-08 $41.60 $41.80 $40.05 $40.05 $36.92 12,051
2018-02-07 $41.35 $43.05 $41.35 $41.70 $38.44 15,894
2018-02-06 $40.30 $41.90 $40.26 $41.20 $37.98 26,655
2018-02-05 $42.80 $42.80 $41.50 $41.75 $38.48 16,060
2018-02-02 $43.25 $43.90 $41.70 $43.30 $39.91 22,732
2018-02-01 $41.35 $44.20 $41.35 $43.70 $40.28 27,550
2018-01-31 $44.55 $44.60 $41.15 $41.65 $38.39 34,087
2018-01-30 $45.30 $45.50 $44.10 $44.50 $41.02 21,436
2018-01-29 $45.70 $46.10 $45.39 $45.55 $41.98 10,275
2018-01-26 $46.25 $46.40 $45.90 $46.15 $42.54 4,657
2018-01-25 $46.40 $46.40 $45.40 $46.25 $42.63 9,277
2018-01-24 $46.70 $47.05 $45.60 $45.65 $42.08 12,285
2018-01-23 $45.40 $47.25 $44.65 $46.70 $43.04 20,890
2018-01-22 $47.05 $47.05 $45.60 $45.80 $42.22 11,444
2018-01-19 $46.10 $47.75 $45.85 $47.35 $43.64 23,315
2018-01-18 $46.45 $46.45 $45.53 $45.85 $42.26 9,791
2018-01-17 $46.45 $47.00 $46.15 $46.50 $42.86 11,994
2018-01-16 $47.20 $47.90 $46.15 $46.25 $42.63 15,503
2018-01-12 $47.05 $47.65 $46.30 $46.65 $43.00 9,615
2018-01-11 $46.20 $47.25 $44.50 $47.00 $43.32 52,695
2018-01-10 $46.00 $46.10 $45.45 $46.10 $42.49 13,076
2018-01-09 $46.45 $47.00 $45.70 $46.30 $42.68 11,189
2018-01-08 $47.00 $47.00 $46.25 $46.30 $42.68 19,719
2018-01-05 $46.70 $47.70 $45.90 $47.05 $43.37 59,455
2018-01-04 $46.00 $46.95 $46.00 $46.25 $42.63 21,169
2018-01-03 $45.40 $46.25 $45.35 $45.90 $42.31 18,060
2018-01-02 $46.45 $46.80 $45.05 $45.45 $41.89 15,189
2017-12-29 $45.10 $47.40 $44.95 $45.95 $42.35 38,704
2017-12-28 $44.95 $45.35 $44.44 $44.85 $41.34 6,753
2017-12-27 $44.55 $45.20 $44.45 $44.95 $41.43 17,669
2017-12-26 $44.35 $45.25 $44.00 $44.70 $41.20 13,480
2017-12-22 $44.25 $45.04 $43.70 $44.40 $40.92 31,743
2017-12-21 $44.60 $45.05 $43.80 $44.30 $40.83 20,419
2017-12-20 $44.25 $45.10 $44.00 $44.45 $40.97 12,853
2017-12-19 $44.20 $44.75 $43.58 $44.00 $40.56 36,377
2017-12-18 $43.25 $45.25 $43.15 $44.35 $40.88 25,885
2017-12-15 $41.35 $43.45 $40.90 $43.05 $39.68 76,780
2017-12-14 $41.70 $42.16 $41.10 $41.30 $38.07 36,539
2017-12-13 $41.85 $43.25 $41.45 $41.65 $38.39 36,298
2017-12-12 $41.60 $42.10 $41.50 $41.90 $38.62 19,829
2017-12-11 $42.70 $42.70 $41.27 $41.75 $38.48 17,583
2017-12-08 $43.60 $44.00 $42.60 $42.70 $39.36 17,099
2017-12-07 $43.10 $44.15 $43.10 $43.30 $39.91 18,672
2017-12-06 $43.30 $43.87 $42.60 $43.15 $39.77 17,328
2017-12-05 $44.10 $47.34 $43.25 $43.50 $40.10 23,688
2017-12-04 $45.05 $46.15 $43.20 $43.95 $40.51 34,161
2017-12-01 $46.10 $46.30 $44.10 $44.45 $40.97 28,785
2017-11-30 $47.20 $47.70 $46.50 $46.50 $42.86 25,090
2017-11-29 $47.00 $47.70 $45.90 $47.00 $43.32 17,720
2017-11-28 $46.35 $47.15 $46.35 $46.95 $43.28 30,836
2017-11-27 $45.95 $46.85 $45.85 $46.30 $42.68 28,470
2017-11-24 $46.50 $47.05 $43.06 $46.20 $42.58 15,745
2017-11-22 $46.85 $47.75 $46.30 $46.45 $42.81 25,245
2017-11-21 $45.05 $47.05 $44.60 $46.80 $43.14 39,854
2017-11-20 $43.05 $44.90 $42.95 $44.80 $41.29 26,286
2017-11-17 $42.65 $42.98 $42.23 $42.95 $39.59 21,889
2017-11-16 $41.85 $43.00 $41.65 $42.70 $39.36 18,086
2017-11-15 $41.25 $41.80 $41.25 $41.50 $38.25 20,530
2017-11-14 $40.50 $41.20 $40.25 $41.15 $37.93 26,220
2017-11-13 $41.55 $41.75 $40.40 $40.60 $37.42 29,892
2017-11-10 $42.25 $42.65 $41.40 $41.90 $38.50 14,197
2017-11-09 $43.25 $43.60 $41.70 $42.10 $38.69 22,865
2017-11-08 $41.65 $43.65 $41.65 $43.25 $39.74 32,245
2017-11-07 $46.90 $46.90 $40.85 $42.30 $38.87 48,421
2017-11-06 $46.25 $46.25 $45.40 $45.70 $41.99 7,883
2017-11-03 $47.50 $47.55 $46.10 $46.20 $42.45 20,553
2017-11-02 $46.25 $47.80 $45.90 $47.70 $43.83 11,678
2017-11-01 $47.45 $47.45 $45.20 $46.30 $42.55 16,600
2017-10-31 $45.75 $47.50 $45.75 $47.15 $43.33 34,483
2017-10-30 $46.50 $46.50 $44.60 $45.70 $41.99 22,224
2017-10-27 $46.15 $46.90 $46.10 $46.50 $42.73 12,330
2017-10-26 $45.80 $46.45 $45.75 $46.40 $42.64 11,641
2017-10-25 $45.30 $45.80 $44.88 $45.40 $41.72 24,650
2017-10-24 $45.95 $46.40 $45.55 $45.60 $41.90 15,303
2017-10-23 $46.55 $46.55 $45.70 $45.90 $42.18 12,944
2017-10-20 $46.50 $46.58 $46.20 $46.25 $42.50 21,337
2017-10-19 $45.85 $46.25 $45.65 $46.05 $42.32 4,865
2017-10-18 $45.50 $46.85 $45.50 $46.30 $42.55 16,388
2017-10-17 $45.75 $46.05 $45.28 $45.50 $41.81 13,696
2017-10-16 $45.90 $46.90 $45.70 $46.00 $42.27 13,970
2017-10-13 $45.95 $46.40 $45.65 $45.85 $42.13 15,381
2017-10-12 $45.70 $46.56 $45.60 $46.05 $42.32 21,844
2017-10-11 $45.80 $46.10 $45.45 $45.55 $41.86 34,836
2017-10-10 $46.00 $46.15 $45.60 $45.75 $42.04 18,827
2017-10-09 $46.20 $46.45 $45.45 $45.75 $42.04 16,615
2017-10-06 $46.15 $46.40 $45.80 $46.25 $42.50 18,201
2017-10-05 $46.30 $46.78 $45.75 $45.90 $42.18 28,729
2017-10-04 $46.50 $46.55 $46.15 $46.25 $42.50 16,167
2017-10-03 $46.40 $46.82 $46.40 $46.55 $42.77 33,371
2017-10-02 $45.55 $46.35 $45.55 $46.35 $42.59 39,050
2017-09-29 $45.30 $45.95 $45.30 $45.60 $41.90 24,042
2017-09-28 $44.75 $46.05 $42.96 $45.75 $42.04 34,812
2017-09-27 $43.20 $45.00 $42.70 $44.80 $41.17 32,944
2017-09-26 $42.95 $43.25 $42.50 $43.20 $39.70 17,929
2017-09-25 $43.55 $44.35 $42.70 $43.00 $39.51 29,327
2017-09-22 $42.70 $43.65 $41.65 $43.55 $40.02 33,771
2017-09-21 $41.35 $42.75 $41.30 $42.55 $39.10 27,342
2017-09-20 $41.45 $41.85 $41.05 $41.40 $38.04 19,119
2017-09-19 $41.40 $41.40 $40.95 $41.35 $38.00 16,056
2017-09-18 $40.50 $41.70 $40.50 $41.45 $38.09 15,428
2017-09-15 $40.30 $40.70 $40.20 $40.40 $37.12 44,422
2017-09-14 $40.10 $40.75 $40.05 $40.25 $36.99 8,860
2017-09-13 $39.60 $40.35 $39.60 $40.35 $37.08 17,477
2017-09-12 $40.21 $40.55 $39.65 $39.80 $36.57 29,150
2017-09-11 $39.70 $39.95 $39.15 $39.75 $36.53 39,510
2017-09-08 $39.35 $39.90 $38.80 $39.25 $36.07 26,261
2017-09-07 $39.80 $39.80 $38.65 $39.30 $36.11 20,262
2017-09-06 $39.75 $40.20 $39.50 $39.65 $36.43 9,842
2017-09-05 $40.25 $40.50 $39.63 $39.70 $36.48 32,736
2017-09-01 $39.85 $40.35 $39.85 $40.30 $37.03 14,110
2017-08-31 $39.80 $40.50 $39.70 $39.85 $36.62 25,480
2017-08-30 $39.15 $39.70 $38.95 $39.55 $36.34 19,204
2017-08-29 $39.05 $39.60 $38.95 $39.30 $36.11 23,313
2017-08-28 $39.55 $39.60 $39.05 $39.25 $36.07 19,395
2017-08-25 $39.60 $39.75 $39.40 $39.55 $36.34 12,105
2017-08-24 $40.20 $40.35 $38.91 $39.45 $36.25 28,384
2017-08-23 $39.70 $40.40 $39.49 $39.90 $36.66 39,871
2017-08-22 $39.60 $40.10 $39.60 $39.85 $36.62 32,224
2017-08-21 $40.50 $40.50 $39.50 $39.55 $36.34 88,750
2017-08-18 $40.35 $40.80 $39.85 $40.55 $37.26 36,990
2017-08-17 $40.85 $40.97 $40.40 $40.70 $37.40 41,860
2017-08-16 $40.93 $40.95 $40.56 $40.80 $37.49 30,346
2017-08-15 $40.25 $41.35 $40.15 $40.80 $37.49 33,747
2017-08-14 $39.15 $40.50 $38.95 $40.40 $37.12 29,289
2017-08-11 $38.80 $39.45 $38.45 $39.15 $35.98 25,735
2017-08-10 $39.20 $39.80 $38.80 $38.85 $35.70 27,855
2017-08-09 $39.05 $39.55 $38.85 $39.45 $36.25 42,280
2017-08-08 $39.00 $39.55 $38.60 $39.15 $35.86 31,822
2017-08-07 $39.15 $39.50 $38.65 $39.25 $35.95 32,144
2017-08-04 $39.25 $39.63 $39.25 $39.45 $36.14 10,400
2017-08-03 $39.55 $39.55 $38.95 $39.15 $35.86 17,701
2017-08-02 $39.70 $39.83 $39.15 $39.50 $36.18 16,835
2017-08-01 $39.35 $40.25 $39.30 $40.00 $36.64 13,262
2017-07-31 $39.82 $40.10 $39.25 $39.75 $36.41 15,518
2017-07-28 $40.05 $40.40 $39.60 $39.80 $36.46 12,739
2017-07-27 $39.90 $40.30 $39.20 $40.10 $36.73 18,451
2017-07-26 $40.50 $40.50 $39.85 $40.05 $36.69 15,380
2017-07-25 $40.00 $40.80 $40.00 $40.55 $37.14 29,325
2017-07-24 $39.95 $39.95 $39.27 $39.70 $36.37 23,561
2017-07-21 $41.30 $41.30 $39.55 $39.90 $36.55 33,968
2017-07-20 $40.60 $41.30 $40.20 $41.10 $37.65 25,960
2017-07-19 $39.90 $40.41 $39.90 $40.20 $36.82 20,366
2017-07-18 $39.60 $39.90 $39.05 $39.60 $36.27 24,366
2017-07-17 $38.90 $40.00 $38.85 $40.00 $36.64 28,031
2017-07-14 $38.40 $39.45 $38.35 $38.85 $35.59 15,661
2017-07-13 $38.75 $38.75 $38.05 $38.50 $35.27 11,224
2017-07-12 $38.55 $39.30 $37.90 $38.55 $35.31 24,869
2017-07-11 $38.38 $38.40 $37.10 $38.05 $34.85 25,685
2017-07-10 $37.90 $39.05 $37.65 $38.15 $34.95 16,621
2017-07-07 $37.95 $38.26 $37.65 $37.85 $34.67 34,777
2017-07-06 $37.20 $38.15 $37.00 $37.85 $34.67 55,415
2017-07-05 $38.60 $38.60 $37.10 $37.25 $34.12 42,545
2017-07-03 $38.15 $39.40 $38.15 $38.90 $35.63 9,349
2017-06-30 $38.35 $38.45 $37.62 $38.10 $34.90 14,929
2017-06-29 $39.20 $39.20 $37.50 $38.40 $35.17 22,539
2017-06-28 $38.30 $39.75 $38.03 $39.05 $35.77 28,983
2017-06-27 $37.80 $38.48 $37.20 $37.65 $34.49 32,303
2017-06-26 $37.90 $38.43 $37.00 $37.85 $34.67 26,320
2017-06-23 $37.95 $38.05 $37.60 $37.95 $34.76 45,570
2017-06-22 $37.90 $38.50 $37.85 $37.90 $34.72 14,774
2017-06-21 $38.50 $38.78 $37.70 $37.85 $34.67 26,660
2017-06-20 $38.35 $38.70 $38.20 $38.45 $35.22 67,887
2017-06-19 $38.25 $38.95 $38.25 $38.40 $35.17 27,178
2017-06-16 $38.10 $38.60 $38.05 $38.25 $35.04 33,351
2017-06-15 $39.05 $39.05 $37.60 $38.35 $35.13 18,731
2017-06-14 $38.20 $38.75 $37.45 $38.20 $34.99 22,878
2017-06-13 $38.60 $38.75 $37.80 $38.00 $34.81 25,598
2017-06-12 $39.15 $39.65 $38.10 $38.60 $35.36 24,505
2017-06-09 $38.00 $39.50 $37.65 $38.90 $35.63 33,877
2017-06-08 $36.95 $38.05 $36.85 $37.60 $34.44 47,825
2017-06-07 $36.90 $37.40 $36.35 $36.50 $33.43 22,733
2017-06-06 $37.00 $37.40 $36.50 $36.95 $33.85 54,416
2017-06-05 $37.65 $38.40 $37.25 $37.25 $34.12 35,180
2017-06-02 $37.90 $39.05 $36.51 $37.40 $34.26 39,417
2017-06-01 $37.30 $38.10 $37.00 $37.95 $34.76 34,095
2017-05-31 $36.70 $37.10 $35.80 $37.10 $33.98 29,225
2017-05-30 $36.10 $36.85 $35.65 $36.45 $33.39 32,163
2017-05-26 $35.80 $36.65 $35.45 $36.20 $33.16 20,816
2017-05-25 $36.20 $36.40 $35.50 $35.80 $32.79 43,747
2017-05-24 $36.00 $36.60 $35.90 $36.00 $32.98 45,821
2017-05-23 $35.80 $36.30 $35.10 $35.85 $32.84 55,667
2017-05-22 $35.50 $36.00 $34.90 $35.55 $32.56 44,365
2017-05-19 $35.35 $36.00 $34.95 $35.40 $32.43 62,635
2017-05-18 $35.35 $35.62 $35.15 $35.25 $32.29 103,007
2017-05-17 $36.00 $36.50 $35.30 $35.45 $32.47 63,325
2017-05-16 $35.90 $37.05 $35.75 $36.20 $33.16 56,116
2017-05-15 $35.75 $36.85 $35.50 $35.65 $32.66 64,471
2017-05-12 $35.75 $36.08 $34.33 $35.30 $32.33 52,454
2017-05-11 $35.50 $36.25 $34.85 $35.80 $32.79 45,354
2017-05-10 $36.60 $37.98 $34.35 $35.30 $32.22 74,885
2017-05-09 $39.00 $39.00 $36.40 $36.60 $33.41 69,514
2017-05-08 $38.30 $38.60 $38.15 $38.55 $35.19 28,535
2017-05-05 $38.37 $39.13 $38.10 $38.25 $34.92 13,293
2017-05-04 $38.55 $38.55 $38.05 $38.30 $34.96 11,870
2017-05-03 $38.40 $38.65 $37.70 $38.45 $35.10 17,208
2017-05-02 $38.90 $39.25 $38.30 $38.75 $35.37 20,326
2017-05-01 $39.40 $39.50 $38.55 $38.80 $35.42 32,183
2017-04-28 $40.15 $40.15 $39.30 $39.35 $35.92 14,046
2017-04-27 $40.60 $40.60 $39.90 $40.20 $36.70 12,719
2017-04-26 $40.00 $41.05 $39.80 $40.55 $37.01 34,060
2017-04-25 $39.95 $40.55 $39.90 $39.90 $36.42 27,169
2017-04-24 $39.75 $40.38 $39.25 $39.40 $35.96 40,535
2017-04-21 $39.05 $39.30 $38.40 $39.05 $35.65 38,509
2017-04-20 $39.05 $39.20 $38.20 $39.05 $35.65 34,306
2017-04-19 $37.90 $38.90 $37.85 $38.75 $35.37 54,010
2017-04-18 $36.55 $37.85 $36.55 $37.75 $34.46 30,310
2017-04-17 $35.95 $37.00 $35.70 $36.60 $33.41 34,259
2017-04-13 $37.10 $37.23 $35.85 $35.85 $32.72 29,917
2017-04-12 $38.75 $38.75 $36.80 $37.20 $33.96 25,968
2017-04-11 $37.45 $38.65 $37.00 $38.45 $35.10 32,437
2017-04-10 $37.50 $38.70 $37.25 $37.55 $34.28 50,596
2017-04-07 $36.10 $37.60 $36.00 $37.50 $34.23 44,355
2017-04-06 $35.25 $36.50 $35.10 $36.35 $33.18 33,839
2017-04-05 $36.40 $37.15 $35.00 $35.15 $32.09 47,689
2017-04-04 $36.10 $36.40 $35.60 $35.85 $32.72 32,368
2017-04-03 $35.95 $37.10 $35.86 $36.25 $33.09 43,205
2017-03-31 $36.80 $37.10 $35.70 $35.95 $32.82 66,593
2017-03-30 $36.35 $36.75 $36.05 $36.50 $33.32 30,108
2017-03-29 $35.85 $36.30 $35.61 $36.20 $33.04 20,237
2017-03-28 $35.35 $36.10 $35.00 $35.85 $32.72 23,626
2017-03-27 $34.75 $35.60 $34.75 $35.40 $32.31 23,237
2017-03-24 $35.80 $36.18 $35.15 $35.35 $32.27 26,949
2017-03-23 $35.00 $36.00 $35.00 $35.60 $32.50 42,146
2017-03-22 $35.20 $35.40 $34.25 $34.95 $31.90 34,958
2017-03-21 $36.75 $36.75 $34.95 $34.95 $31.90 34,131
2017-03-20 $36.15 $36.70 $35.50 $36.55 $33.36 38,506
2017-03-17 $36.45 $37.40 $36.10 $36.15 $33.00 86,902
2017-03-16 $36.70 $37.00 $36.45 $36.55 $33.36 38,225
2017-03-15 $36.00 $36.75 $36.00 $36.53 $33.34 60,384
2017-03-14 $35.85 $36.45 $35.70 $36.05 $32.91 49,024
2017-03-13 $36.25 $36.90 $35.90 $35.95 $32.82 46,977
2017-03-10 $36.75 $37.23 $35.80 $36.15 $33.00 83,471
2017-03-09 $37.35 $38.40 $36.05 $36.40 $33.23 53,554
2017-03-08 $40.20 $40.20 $37.20 $37.45 $34.18 119,744
2017-03-07 $42.55 $42.55 $41.15 $41.40 $37.79 44,776
2017-03-06 $42.30 $43.05 $42.00 $42.55 $38.84 36,014
2017-03-03 $43.60 $44.25 $42.60 $42.85 $39.11 40,869
2017-03-02 $45.65 $46.00 $43.50 $43.60 $39.80 29,170
2017-03-01 $45.25 $46.33 $44.80 $45.90 $41.90 57,914
2017-02-28 $44.85 $45.30 $44.48 $44.65 $40.76 55,563
2017-02-27 $43.80 $45.00 $43.57 $44.90 $40.99 31,799
2017-02-24 $42.85 $44.85 $42.50 $44.30 $40.44 39,202
2017-02-23 $43.90 $43.90 $42.80 $42.85 $39.11 15,561
2017-02-22 $43.10 $43.85 $42.95 $43.60 $39.80 18,953
2017-02-21 $44.85 $45.00 $42.90 $43.10 $39.34 33,325
2017-02-17 $44.20 $45.35 $44.05 $45.20 $41.26 28,745
2017-02-16 $43.90 $44.75 $43.45 $44.55 $40.67 15,721
2017-02-15 $43.40 $44.40 $43.40 $44.10 $40.26 17,462
2017-02-14 $44.50 $44.60 $43.45 $43.65 $39.84 32,786
2017-02-13 $43.80 $44.80 $43.50 $44.60 $40.71 61,677
2017-02-10 $43.70 $44.40 $42.74 $43.45 $39.55 52,320
2017-02-09 $44.05 $44.40 $43.30 $43.35 $39.46 27,498
2017-02-08 $44.25 $44.40 $43.35 $43.80 $39.87 20,690
2017-02-07 $44.60 $45.20 $43.55 $44.35 $40.37 34,372
2017-02-06 $44.90 $45.50 $44.50 $44.80 $40.78 42,603
2017-02-03 $45.80 $45.80 $44.83 $44.95 $40.92 78,202
2017-02-02 $46.50 $46.85 $45.10 $45.25 $41.19 28,540
2017-02-01 $45.10 $47.00 $44.90 $46.75 $42.55 63,088
2017-01-31 $43.65 $45.25 $43.15 $44.85 $40.83 36,902
2017-01-30 $44.40 $44.60 $43.43 $44.35 $40.37 30,715
2017-01-27 $43.40 $45.20 $42.85 $44.55 $40.55 41,242
2017-01-26 $43.25 $43.33 $42.80 $43.10 $39.23 22,393
2017-01-25 $43.20 $43.70 $43.00 $43.25 $39.37 24,960
2017-01-24 $42.50 $43.90 $42.50 $42.95 $39.10 31,779
2017-01-23 $42.25 $43.30 $41.75 $42.45 $38.64 35,994
2017-01-20 $42.85 $43.50 $41.85 $42.05 $38.28 36,195
2017-01-19 $43.30 $43.55 $42.35 $42.85 $39.00 29,983
2017-01-18 $42.80 $43.75 $42.35 $43.20 $39.32 29,414
2017-01-17 $41.45 $42.70 $40.85 $42.55 $38.73 31,347
2017-01-13 $40.40 $42.50 $40.40 $41.25 $37.55 40,623
2017-01-12 $41.45 $42.43 $39.90 $40.00 $36.41 30,063
2017-01-11 $42.05 $42.20 $41.39 $42.05 $38.28 19,504
2017-01-10 $41.00 $43.25 $41.00 $41.95 $38.19 26,745
2017-01-09 $37.26 $41.60 $37.26 $40.70 $37.05 24,159
2017-01-06 $42.25 $42.80 $41.65 $42.10 $38.32 23,911
2017-01-05 $43.60 $43.70 $41.80 $41.95 $38.19 32,459
2017-01-04 $43.40 $43.85 $42.85 $43.10 $39.23 33,626
2017-01-03 $43.10 $43.85 $42.55 $43.00 $39.14 30,952
2016-12-30 $43.00 $43.03 $42.35 $42.60 $38.78 20,478
2016-12-29 $42.95 $43.20 $42.30 $42.75 $38.91 13,229
2016-12-28 $43.30 $43.30 $42.47 $43.05 $39.19 13,343
2016-12-27 $43.15 $43.95 $42.75 $43.00 $39.14 19,584
2016-12-23 $42.55 $43.05 $41.40 $42.85 $39.00 29,499
2016-12-22 $42.75 $43.55 $42.05 $42.45 $38.64 26,988
2016-12-21 $44.00 $44.05 $42.75 $42.75 $38.91 17,735
2016-12-20 $43.85 $44.65 $43.08 $43.65 $39.73 30,940
2016-12-19 $42.75 $44.00 $42.15 $43.85 $39.92 25,471
2016-12-16 $43.15 $43.85 $42.60 $42.90 $39.05 58,386
2016-12-15 $42.03 $43.15 $41.25 $42.95 $39.10 35,925
2016-12-14 $42.45 $42.45 $41.00 $41.25 $37.55 23,019
2016-12-13 $43.30 $44.30 $42.55 $42.75 $38.91 20,178
2016-12-12 $43.60 $43.60 $42.75 $43.30 $39.41 22,138
2016-12-09 $43.30 $44.00 $43.05 $43.45 $39.55 34,370
2016-12-08 $43.30 $44.65 $42.45 $42.95 $39.10 39,474
2016-12-07 $42.90 $43.75 $42.65 $43.35 $39.46 26,213
2016-12-06 $42.50 $43.30 $42.20 $42.30 $38.50 29,774
2016-12-05 $41.80 $43.20 $41.80 $43.10 $39.23 19,188
2016-12-02 $42.10 $42.70 $41.25 $41.60 $37.87 12,152
2016-12-01 $42.20 $42.75 $41.45 $42.15 $38.37 17,897
2016-11-30 $42.35 $42.95 $41.70 $42.15 $38.37 24,067
2016-11-29 $43.10 $43.55 $42.00 $42.15 $38.37 24,530
2016-11-28 $42.80 $43.75 $41.95 $42.80 $38.96 32,160
2016-11-25 $43.60 $44.15 $42.75 $43.05 $39.19 17,929
2016-11-23 $42.40 $43.65 $42.40 $43.60 $39.69 26,563
2016-11-22 $41.90 $42.65 $41.78 $42.25 $38.46 39,506
2016-11-21 $40.65 $42.10 $40.50 $41.90 $38.14 32,519
2016-11-18 $41.50 $42.65 $39.75 $40.25 $36.64 57,639
2016-11-17 $40.60 $42.45 $39.80 $41.25 $37.55 39,593
2016-11-16 $38.65 $40.50 $38.65 $40.25 $36.64 29,860
2016-11-15 $40.20 $40.20 $38.00 $39.10 $35.59 27,874
2016-11-14 $39.20 $40.50 $38.07 $39.45 $35.91 50,996
2016-11-11 $37.25 $39.80 $37.10 $38.45 $35.00 57,546
2016-11-10 $36.00 $37.55 $34.65 $37.25 $33.91 46,328
2016-11-09 $33.65 $35.75 $33.65 $35.45 $32.27 62,297
2016-11-08 $31.65 $35.15 $31.55 $34.65 $31.43 42,265
2016-11-07 $31.25 $31.85 $30.85 $30.90 $28.03 29,985
2016-11-04 $30.40 $31.35 $30.40 $30.80 $27.94 34,562
2016-11-03 $30.35 $31.45 $30.35 $30.95 $28.07 39,036
2016-11-02 $31.05 $31.75 $30.65 $30.75 $27.89 15,404
2016-11-01 $31.95 $32.45 $30.80 $31.25 $28.35 16,776
2016-10-31 $31.80 $32.60 $30.01 $31.95 $28.98 18,985
2016-10-28 $32.10 $32.27 $31.64 $31.93 $28.96 25,452
2016-10-27 $32.85 $32.87 $31.90 $32.19 $29.20 31,285
2016-10-26 $33.36 $34.00 $32.55 $32.63 $29.60 56,655
2016-10-25 $34.54 $34.54 $32.77 $33.39 $30.29 16,036
2016-10-24 $34.71 $34.98 $34.33 $34.72 $31.49 24,151
2016-10-21 $34.52 $34.55 $32.08 $34.08 $30.91 23,505
2016-10-20 $33.68 $35.06 $33.00 $34.94 $31.69 72,425
2016-10-19 $33.85 $35.50 $33.63 $33.96 $30.80 55,609
2016-10-18 $34.18 $34.25 $33.66 $33.83 $30.69 20,289
2016-10-17 $33.79 $34.07 $33.65 $33.87 $30.72 38,622
2016-10-14 $34.25 $34.45 $33.55 $33.64 $30.51 24,552
2016-10-13 $34.36 $34.80 $33.80 $33.93 $30.78 26,192
2016-10-12 $34.04 $34.82 $33.73 $34.77 $31.54 42,970
2016-10-11 $35.59 $35.59 $34.01 $34.22 $31.04 22,361
2016-10-10 $35.20 $35.95 $35.15 $35.67 $32.35 23,316
2016-10-07 $36.41 $36.65 $34.68 $34.95 $31.70 54,636
2016-10-06 $36.31 $36.94 $36.31 $36.43 $33.04 39,163
2016-10-05 $36.28 $37.18 $35.81 $36.43 $33.04 45,099
2016-10-04 $36.60 $37.05 $35.60 $36.00 $32.65 30,928
2016-10-03 $35.45 $36.80 $35.45 $36.55 $33.15 45,113
2016-09-30 $36.57 $36.75 $34.51 $36.45 $33.06 75,318
2016-09-29 $36.44 $37.86 $36.43 $36.54 $33.14 36,796
2016-09-28 $36.60 $36.78 $36.28 $36.66 $33.25 54,161
2016-09-27 $37.61 $37.83 $36.46 $36.72 $33.31 50,981
2016-09-26 $36.97 $38.79 $36.60 $37.86 $34.34 93,525
2016-09-23 $37.38 $37.75 $36.86 $37.10 $33.65 42,213
2016-09-22 $37.55 $37.56 $37.31 $37.54 $34.05 28,663
2016-09-21 $36.46 $37.25 $36.02 $37.23 $33.77 22,501
2016-09-20 $36.43 $36.76 $36.18 $36.25 $32.88 44,488
2016-09-19 $36.51 $37.08 $36.30 $36.78 $33.36 33,777
2016-09-16 $36.28 $36.83 $36.06 $36.29 $32.92 50,956
2016-09-15 $35.66 $36.46 $35.65 $36.27 $32.90 36,329
2016-09-14 $35.71 $36.09 $34.82 $35.78 $32.45 51,823
2016-09-13 $35.34 $36.40 $35.11 $35.51 $32.21 75,192
2016-09-12 $34.42 $35.58 $34.42 $35.55 $32.25 42,159
2016-09-09 $35.62 $35.97 $34.41 $34.42 $31.22 24,580
2016-09-08 $35.31 $36.66 $35.17 $36.07 $32.72 27,096
2016-09-07 $35.28 $36.08 $35.28 $35.65 $32.34 23,914
2016-09-06 $37.05 $37.05 $32.36 $35.47 $32.17 26,359
2016-09-02 $36.91 $37.18 $36.57 $36.84 $33.42 28,314
2016-09-01 $36.75 $36.88 $33.20 $36.53 $33.14 46,070
2016-08-31 $36.47 $36.95 $35.68 $36.88 $33.45 32,361
2016-08-30 $36.00 $38.50 $36.00 $36.43 $33.04 98,974
2016-08-29 $34.55 $35.60 $34.55 $35.26 $31.98 45,619
2016-08-26 $34.76 $35.53 $34.62 $35.14 $31.87 27,084
2016-08-25 $33.81 $34.85 $33.80 $34.82 $31.58 34,065
2016-08-24 $33.24 $33.99 $33.24 $33.86 $30.71 65,020
2016-08-23 $33.52 $33.98 $33.26 $33.41 $30.31 42,788
2016-08-22 $33.76 $33.76 $32.76 $33.52 $30.40 35,064
2016-08-19 $33.41 $34.07 $33.41 $33.98 $30.82 45,935
2016-08-18 $33.73 $34.09 $33.33 $33.61 $30.49 29,473
2016-08-17 $33.87 $34.03 $33.62 $33.77 $30.63 23,756
2016-08-16 $34.18 $34.45 $33.75 $33.79 $30.65 26,709
2016-08-15 $34.74 $34.97 $34.24 $34.81 $31.57 29,795
2016-08-12 $34.63 $35.03 $34.15 $34.54 $31.33 38,782
2016-08-11 $34.84 $35.09 $34.40 $34.54 $31.33 36,016
2016-08-10 $34.61 $35.08 $34.18 $34.83 $31.59 50,416
2016-08-09 $30.83 $34.92 $30.54 $34.75 $31.41 143,361
2016-08-08 $31.00 $31.10 $30.40 $30.54 $27.60 29,303
2016-08-05 $30.01 $31.25 $30.01 $30.99 $28.01 48,319
2016-08-04 $29.92 $30.30 $29.73 $29.83 $26.96 30,512
2016-08-03 $29.98 $30.13 $29.61 $29.76 $26.90 37,225
2016-08-02 $31.19 $31.19 $30.04 $30.07 $27.18 68,337
2016-08-01 $29.93 $31.10 $29.45 $31.10 $28.11 50,027
2016-07-29 $29.66 $30.09 $29.63 $29.78 $26.92 46,457
2016-07-28 $29.91 $30.08 $29.73 $29.89 $27.02 20,965
2016-07-27 $30.00 $30.13 $29.60 $30.00 $27.11 36,241
2016-07-26 $29.88 $30.18 $29.72 $29.97 $27.09 96,000
2016-07-25 $30.76 $30.78 $29.89 $29.90 $27.02 58,565
2016-07-22 $30.58 $31.48 $30.57 $31.01 $28.03 27,743
2016-07-21 $30.74 $31.01 $30.54 $30.60 $27.66 16,859
2016-07-20 $30.36 $31.03 $29.59 $30.79 $27.83 36,892
2016-07-19 $30.99 $31.39 $30.20 $30.25 $27.34 25,149
2016-07-18 $30.69 $31.11 $30.56 $30.89 $27.92 17,788
2016-07-15 $30.97 $30.99 $30.50 $30.84 $27.87 22,644
2016-07-14 $31.05 $31.07 $30.53 $30.67 $27.72 18,027
2016-07-13 $30.25 $30.83 $29.77 $30.61 $27.67 28,337
2016-07-12 $30.24 $30.47 $29.88 $30.07 $27.18 70,688
2016-07-11 $29.89 $30.28 $29.85 $30.00 $27.11 26,264
2016-07-08 $28.01 $29.94 $28.00 $29.73 $26.87 83,048
2016-07-07 $28.00 $28.45 $27.50 $27.55 $24.90 54,286
2016-07-06 $28.01 $28.09 $27.37 $27.80 $25.13 32,309
2016-07-05 $29.04 $29.20 $27.99 $28.21 $25.50 41,418
2016-07-01 $28.25 $29.75 $28.25 $29.26 $26.45 69,850
2016-06-30 $28.65 $28.65 $27.92 $28.28 $25.56 60,957
2016-06-29 $28.65 $29.35 $28.34 $28.52 $25.78 72,463
2016-06-28 $28.26 $29.00 $27.94 $28.37 $25.64 126,355
2016-06-27 $28.11 $28.93 $27.22 $28.00 $25.31 123,735
2016-06-24 $28.84 $29.31 $28.40 $28.50 $25.76 309,371
2016-06-23 $29.53 $30.48 $29.53 $30.31 $27.39 26,151
2016-06-22 $29.37 $29.62 $29.01 $29.13 $26.33 17,331
2016-06-21 $29.83 $29.83 $28.49 $29.22 $26.41 32,129
2016-06-20 $29.97 $30.88 $29.81 $29.93 $27.05 33,781
2016-06-17 $29.06 $30.03 $29.03 $29.40 $26.57 62,285
2016-06-16 $29.03 $29.04 $28.22 $28.97 $26.18 30,448
2016-06-15 $28.90 $30.08 $28.72 $29.36 $26.54 36,802
2016-06-14 $28.37 $28.73 $28.28 $28.68 $25.92 76,444
2016-06-13 $28.43 $28.90 $27.66 $28.46 $25.72 91,240
2016-06-10 $30.00 $30.59 $28.23 $28.59 $25.84 62,169
2016-06-09 $31.10 $31.16 $30.37 $30.42 $27.49 69,284
2016-06-08 $31.09 $31.75 $31.01 $31.31 $28.30 42,646
2016-06-07 $31.16 $31.16 $30.71 $31.02 $28.04 69,459
2016-06-06 $30.57 $31.45 $30.57 $31.21 $28.21 75,841
2016-06-03 $30.99 $31.07 $30.42 $30.81 $27.85 75,827
2016-06-02 $30.80 $31.12 $30.54 $30.88 $27.91 71,147
2016-06-01 $30.19 $31.29 $30.19 $31.06 $28.07 56,796
2016-05-31 $30.49 $30.92 $29.75 $30.55 $27.61 81,872
2016-05-27 $29.64 $30.39 $29.64 $30.25 $27.34 60,003
2016-05-26 $29.61 $30.04 $29.18 $29.73 $26.87 46,740
2016-05-25 $29.40 $29.78 $29.07 $29.55 $26.71 54,593
2016-05-24 $28.61 $29.74 $28.44 $29.21 $26.40 69,492
2016-05-23 $28.12 $29.23 $28.12 $28.52 $25.78 122,095
2016-05-20 $26.34 $27.97 $26.26 $27.86 $25.18 125,411
2016-05-19 $25.12 $26.24 $24.29 $26.12 $23.61 91,006
2016-05-18 $25.04 $25.70 $24.68 $25.36 $22.92 65,299
2016-05-17 $25.91 $26.44 $25.17 $25.31 $22.88 58,651
2016-05-16 $25.09 $26.44 $25.09 $25.97 $23.47 79,989
2016-05-13 $25.15 $25.38 $24.78 $24.98 $22.58 52,845
2016-05-12 $25.34 $25.59 $25.18 $25.27 $22.84 57,240
2016-05-11 $25.51 $25.99 $25.17 $25.26 $22.83 41,138
2016-05-10 $25.05 $25.87 $24.72 $25.69 $23.10 77,686
2016-05-09 $24.69 $25.10 $24.10 $24.57 $22.10 70,613
2016-05-06 $23.93 $25.36 $23.41 $24.99 $22.48 233,418
2016-05-05 $25.00 $25.19 $23.21 $23.42 $21.06 269,160
2016-05-04 $25.87 $26.48 $25.26 $25.55 $22.98 114,325
2016-05-03 $25.62 $26.77 $25.09 $26.48 $23.82 156,769
2016-05-02 $25.44 $26.90 $25.44 $25.89 $23.28 279,129
2016-04-29 $33.00 $33.99 $25.23 $25.45 $22.89 645,198
2016-04-28 $40.16 $40.75 $39.89 $40.03 $36.00 29,923
2016-04-27 $40.32 $40.85 $40.22 $40.51 $36.43 68,805
2016-04-26 $40.62 $41.12 $39.81 $40.48 $36.41 36,651
2016-04-25 $40.82 $41.09 $40.29 $40.48 $36.41 23,859
2016-04-22 $41.37 $41.53 $40.93 $41.02 $36.89 39,970
2016-04-21 $42.10 $42.10 $40.98 $41.26 $37.11 53,388
2016-04-20 $41.32 $42.19 $41.10 $42.01 $37.78 50,079
2016-04-19 $40.74 $41.65 $40.74 $41.13 $36.99 40,258
2016-04-18 $41.61 $41.98 $40.58 $41.45 $37.28 41,629
2016-04-15 $41.40 $42.12 $41.40 $41.98 $37.76 23,803
2016-04-14 $41.23 $42.13 $40.84 $41.63 $37.44 54,443
2016-04-13 $41.15 $41.44 $40.02 $41.31 $37.15 61,296
2016-04-12 $41.13 $41.22 $39.00 $40.73 $36.63 54,922
2016-04-11 $41.44 $42.18 $40.80 $40.98 $36.86 35,042
2016-04-08 $41.27 $41.85 $40.90 $41.20 $37.05 27,080
2016-04-07 $41.41 $41.69 $40.50 $40.60 $36.51 29,140
2016-04-06 $41.24 $41.90 $40.90 $41.70 $37.50 15,269
2016-04-05 $41.52 $41.90 $41.16 $41.16 $37.02 25,823
2016-04-04 $42.75 $42.82 $41.31 $42.05 $37.82 40,243
2016-04-01 $42.14 $42.95 $39.15 $42.71 $38.41 22,433
2016-03-31 $41.97 $43.28 $41.74 $42.82 $38.51 79,887
2016-03-30 $43.47 $43.47 $42.00 $42.00 $37.77 35,526
2016-03-29 $40.79 $43.20 $37.70 $43.11 $38.77 51,092
2016-03-28 $41.25 $41.67 $40.19 $40.93 $36.81 24,474
2016-03-24 $39.78 $41.23 $37.83 $41.11 $36.97 35,590
2016-03-23 $41.21 $41.29 $40.32 $40.35 $36.29 36,522
2016-03-22 $41.71 $41.88 $41.27 $41.80 $37.59 38,077
2016-03-21 $41.25 $42.14 $41.14 $41.98 $37.76 36,935
2016-03-18 $40.70 $41.92 $40.32 $41.06 $36.93 133,765
2016-03-17 $38.38 $40.66 $37.74 $40.38 $36.32 69,536
2016-03-16 $37.20 $38.77 $37.20 $38.43 $34.56 67,842
2016-03-15 $37.84 $39.80 $36.27 $37.48 $33.71 146,487
2016-03-14 $36.94 $40.49 $36.55 $38.28 $34.43 182,858
2016-03-11 $35.70 $35.73 $34.46 $35.07 $31.54 120,233
2016-03-10 $35.45 $35.45 $34.85 $35.12 $31.59 33,025
2016-03-09 $34.88 $35.52 $34.70 $35.03 $31.50 28,086
2016-03-08 $34.80 $35.47 $34.58 $34.78 $31.28 43,896
2016-03-07 $33.66 $35.10 $33.65 $35.07 $31.54 41,391
2016-03-04 $34.20 $35.58 $33.76 $34.00 $30.58 47,435
2016-03-03 $31.72 $34.63 $31.68 $34.05 $30.62 61,286
2016-03-02 $30.60 $31.96 $30.52 $31.83 $28.63 28,723
2016-03-01 $29.75 $30.69 $29.06 $30.55 $27.48 23,989
2016-02-29 $29.29 $29.96 $29.23 $29.40 $26.44 57,376
2016-02-26 $28.64 $29.77 $28.63 $29.04 $26.12 20,402
2016-02-25 $28.15 $28.76 $27.85 $28.56 $25.69 21,562
2016-02-24 $27.21 $28.42 $27.08 $28.15 $25.32 16,163
2016-02-23 $27.93 $28.09 $27.58 $27.62 $24.84 26,728
2016-02-22 $27.50 $28.65 $27.47 $28.02 $25.20 34,172
2016-02-19 $27.08 $27.47 $26.76 $27.09 $24.36 18,537
2016-02-18 $27.85 $27.95 $27.02 $27.16 $24.43 27,406
2016-02-17 $27.08 $30.03 $26.63 $27.81 $25.01 39,939
2016-02-16 $26.93 $27.55 $26.46 $27.03 $24.31 31,671
2016-02-12 $24.83 $26.40 $24.52 $26.32 $23.67 24,529
2016-02-11 $24.00 $24.88 $23.55 $24.68 $22.20 44,247
2016-02-10 $24.96 $25.75 $24.00 $24.48 $22.02 57,626
2016-02-09 $25.45 $26.46 $25.05 $25.15 $22.50 32,704
2016-02-08 $26.25 $26.25 $24.59 $25.99 $23.26 43,977
2016-02-05 $27.53 $27.96 $26.78 $26.79 $23.97 33,814
2016-02-04 $26.74 $28.84 $26.74 $27.55 $24.65 36,519
2016-02-03 $27.13 $28.14 $25.56 $26.97 $24.13 26,908
2016-02-02 $27.48 $27.48 $26.39 $26.67 $23.86 40,374
2016-02-01 $28.17 $28.29 $27.40 $27.92 $24.98 25,084
2016-01-29 $27.84 $28.66 $27.16 $28.53 $25.53 48,403
2016-01-28 $27.62 $27.62 $26.37 $27.33 $24.45 40,484
2016-01-27 $27.98 $28.86 $27.35 $27.46 $24.57 57,087
2016-01-26 $27.76 $28.58 $27.25 $27.99 $25.05 60,987
2016-01-25 $27.15 $30.69 $26.30 $27.02 $24.18 72,680
2016-01-22 $26.83 $27.52 $26.42 $27.43 $24.54 42,708
2016-01-21 $26.44 $27.26 $25.91 $26.07 $23.33 48,710
2016-01-20 $24.96 $27.82 $23.63 $26.49 $23.70 82,359
2016-01-19 $28.14 $32.25 $25.23 $25.56 $22.87 51,445
2016-01-15 $27.21 $27.90 $25.67 $27.74 $24.82 115,512
2016-01-14 $28.13 $28.44 $26.80 $28.09 $25.13 51,762
2016-01-13 $30.80 $31.03 $27.63 $27.75 $24.83 54,806
2016-01-12 $31.01 $31.20 $29.90 $30.81 $27.57 44,399
2016-01-11 $31.26 $31.26 $29.62 $30.60 $27.38 58,888
2016-01-08 $32.95 $33.34 $30.91 $30.98 $27.72 35,735
2016-01-07 $32.91 $33.46 $32.18 $32.54 $29.12 105,697
2016-01-06 $34.00 $34.37 $32.99 $33.17 $29.68 53,096
2016-01-05 $34.79 $34.79 $33.96 $34.59 $30.95 34,450
2016-01-04 $36.02 $36.05 $34.27 $34.67 $31.02 41,628
2015-12-31 $36.43 $37.30 $35.75 $36.78 $32.91 56,243
2015-12-30 $37.43 $37.43 $36.45 $36.48 $32.64 17,783
2015-12-29 $36.75 $37.72 $36.55 $37.50 $33.56 33,387
2015-12-28 $36.52 $37.48 $34.50 $36.16 $32.36 34,324
2015-12-24 $36.65 $37.00 $36.35 $36.67 $32.81 19,688
2015-12-23 $36.17 $37.25 $35.93 $36.65 $32.79 27,963
2015-12-22 $35.48 $35.97 $34.76 $35.96 $32.18 27,148
2015-12-21 $34.92 $35.29 $34.08 $34.97 $31.29 53,101
2015-12-18 $34.75 $35.21 $34.03 $34.51 $30.88 102,401
2015-12-17 $35.50 $35.95 $34.46 $34.49 $30.86 60,816
2015-12-16 $34.92 $35.78 $34.91 $35.59 $31.85 63,199
2015-12-15 $35.20 $35.20 $34.07 $34.88 $31.21 92,754
2015-12-14 $36.99 $36.99 $33.62 $34.95 $31.27 43,424
2015-12-11 $38.03 $38.45 $36.28 $36.75 $32.88 75,625
2015-12-10 $38.43 $39.54 $38.43 $38.81 $34.73 39,319
2015-12-09 $38.46 $39.33 $38.20 $38.51 $34.46 56,979
2015-12-08 $39.35 $39.56 $38.36 $38.48 $34.43 66,032
2015-12-07 $39.85 $39.98 $38.80 $39.66 $35.49 99,329
2015-12-04 $41.15 $41.73 $40.15 $40.25 $36.02 104,579
2015-12-03 $41.56 $41.56 $40.50 $41.18 $36.85 42,317
2015-12-02 $42.52 $43.10 $41.13 $41.20 $36.87 52,533
2015-12-01 $41.93 $43.45 $41.46 $42.73 $38.23 58,720
2015-11-30 $41.85 $42.72 $40.85 $42.00 $37.58 48,654
2015-11-27 $41.80 $42.16 $41.67 $41.96 $37.55 4,403
2015-11-25 $42.57 $43.12 $41.79 $41.98 $37.56 44,456
2015-11-24 $40.41 $42.77 $40.20 $42.39 $37.93 64,476
2015-11-23 $40.68 $44.79 $40.09 $40.76 $36.47 40,715
2015-11-20 $39.61 $41.49 $39.33 $40.96 $36.65 52,783
2015-11-19 $39.06 $39.52 $38.37 $39.27 $35.14 33,029
2015-11-18 $39.13 $40.49 $37.66 $39.48 $35.33 70,479
2015-11-17 $38.32 $40.03 $37.72 $38.86 $34.77 79,069
2015-11-16 $37.73 $38.55 $36.80 $38.13 $34.12 67,919
2015-11-13 $36.78 $38.99 $36.66 $37.87 $33.89 78,187
2015-11-12 $39.40 $40.40 $36.79 $37.01 $33.12 87,990
2015-11-11 $39.86 $42.03 $38.41 $40.14 $35.80 113,224
2015-11-10 $38.86 $40.98 $38.57 $39.86 $35.55 62,214
2015-11-09 $39.30 $39.80 $38.03 $38.93 $34.72 62,118
2015-11-06 $38.36 $39.59 $38.22 $39.45 $35.18 44,452
2015-11-05 $37.37 $38.75 $37.37 $38.46 $34.30 46,774
2015-11-04 $37.77 $38.63 $36.24 $37.24 $33.21 74,999
2015-11-03 $35.89 $39.10 $35.55 $37.80 $33.71 63,223
2015-11-02 $34.56 $36.95 $34.25 $36.19 $32.27 57,193
2015-10-30 $34.79 $34.94 $33.92 $34.50 $30.77 90,974
2015-10-29 $34.41 $35.09 $34.41 $34.80 $31.03 57,045
2015-10-28 $33.90 $35.29 $33.88 $34.64 $30.89 51,143
2015-10-27 $34.13 $34.70 $33.02 $33.41 $29.79 86,864
2015-10-26 $35.00 $35.27 $34.03 $34.19 $30.49 70,666
2015-10-23 $33.87 $35.64 $33.84 $35.26 $31.44 72,625
2015-10-22 $32.83 $34.58 $32.51 $33.63 $29.99 78,578
2015-10-21 $33.74 $35.61 $32.34 $32.41 $28.90 73,476
2015-10-20 $31.87 $33.73 $31.71 $33.51 $29.88 43,743
2015-10-19 $31.93 $32.62 $31.43 $31.79 $28.35 72,117
2015-10-16 $32.70 $32.79 $31.51 $32.19 $28.71 55,312
2015-10-15 $31.75 $32.82 $31.43 $32.74 $29.20 46,424
2015-10-14 $31.67 $32.08 $31.40 $31.73 $28.30 44,979
2015-10-13 $32.34 $32.72 $31.47 $31.56 $28.14 47,184
2015-10-12 $32.56 $32.72 $32.32 $32.48 $28.97 68,735
2015-10-09 $32.21 $32.83 $32.20 $32.70 $29.16 59,452
2015-10-08 $31.04 $32.24 $30.93 $32.06 $28.59 48,008
2015-10-07 $30.29 $31.17 $29.70 $31.02 $27.66 96,902
2015-10-06 $30.99 $31.14 $29.79 $30.00 $26.75 54,273
2015-10-05 $29.23 $32.83 $29.23 $30.90 $27.56 158,770
2015-10-02 $28.60 $29.42 $28.11 $29.07 $25.92 60,689
2015-10-01 $29.04 $29.04 $28.53 $28.82 $25.70 56,671
2015-09-30 $29.55 $29.56 $28.26 $28.86 $25.74 206,908
2015-09-29 $29.17 $29.36 $28.38 $29.26 $26.09 39,022
2015-09-28 $28.35 $29.53 $28.16 $29.22 $26.06 74,004
2015-09-25 $29.98 $29.98 $28.11 $28.30 $25.24 86,261
2015-09-24 $29.83 $29.94 $29.29 $29.76 $26.54 39,430
2015-09-23 $30.50 $30.60 $29.63 $29.96 $26.72 130,324
2015-09-22 $30.00 $30.79 $29.79 $30.44 $27.15 85,069
2015-09-21 $30.23 $32.69 $30.23 $30.49 $27.19 101,128
2015-09-18 $33.76 $34.00 $31.15 $31.89 $28.44 235,380
2015-09-17 $34.60 $35.07 $34.19 $34.66 $30.91 27,632
2015-09-16 $35.21 $35.21 $34.49 $34.72 $30.96 53,173
2015-09-15 $34.20 $35.13 $34.20 $34.92 $31.14 68,903
2015-09-14 $33.35 $34.66 $32.94 $33.99 $30.31 144,552
2015-09-11 $33.30 $34.17 $32.84 $33.40 $29.79 48,383
2015-09-10 $33.72 $34.02 $33.16 $33.51 $29.88 18,839
2015-09-09 $33.98 $34.16 $33.51 $33.85 $30.19 43,688
2015-09-08 $34.59 $34.73 $33.87 $33.95 $30.28 22,489
2015-09-04 $33.64 $34.62 $33.35 $34.15 $30.45 31,309
2015-09-03 $34.72 $35.16 $34.02 $34.10 $30.41 33,874

Park-Ohio Holdings Corp (PKOH) News Headlines

Recent Park-Ohio Holdings Corp (PKOH) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.