Douglas Dynamics Inc (PLOW) Exchange: NYSE

Data as of April 25, 2024

$21.77 ($0.12) 0.55%

Douglas Dynamics Inc - Daily Information
Click for more stock information on Douglas Dynamics Inc.
Daily Information Data
Date April 25, 2024
Open $21.55
Previous Close $21.77
High $21.86
Low $21.42
Adjusted Open $21.55
Previous Adjusted Close $21.77
Adjusted High $21.86
Adjusted Low $21.42

About Douglas Dynamics Inc (PLOW)

Douglas Dynamics Inc is an American corporation that designs, manufactures, and sells snow and ice control products for experts on light and commercial vehicles around the world. Founded in 1959 in Milwaukee, Wisconsin, the company began producing quality-crafted snowplows before expanding their product offering to include other winter products such as spreaders, plow blades and other winter service tools. Douglas Dynamics’ wide range of product offerings has allowed the company to become the largest manufacturer of snow and ice management equipment in North America. Since its inception, Douglas Dynamics has enjoyed a steady growth in its operations and profitability, highlighted by IPD Analytics listing the company as one of the 10 most profitable snowplow manufacturers in the US in 2017. Douglas Dynamics’ success has been a result of continued innovation in their products and technology, as well as their commitment to customer service and after-sales support. In 2020, the company expanded its operations to include a limited production of turf and agricultural equipment, further broadening its portfolio. Douglas Dynamics has a workforce of more than 1,000 employees and operates four manufacturing facilities in Wisconsin and Mississippi. The company prides itself on employee satisfaction and hosts several initiatives for them for career development and well-being. As Douglas Dynamics continues to grow, its focus and commitment to providing superior snow and ice management products is expected to remain at the forefront of its operations.

Historical Stock Data for Douglas Dynamics Inc (PLOW)

Date Open High Low Close Adj.Close Volume
2024-04-16 $21.55 $21.86 $21.42 $21.77 $21.77 250,225
2024-04-15 $21.97 $22.25 $21.52 $21.65 $21.65 177,230
2024-04-12 $22.31 $22.43 $21.87 $21.90 $21.90 204,164
2024-04-11 $22.40 $22.56 $22.09 $22.54 $22.54 248,761
2024-04-10 $22.75 $22.76 $22.09 $22.36 $22.36 489,706
2024-04-09 $22.83 $23.38 $22.83 $23.22 $23.22 659,930
2024-04-08 $23.10 $23.29 $21.88 $22.74 $22.74 600,587
2024-04-05 $23.84 $24.09 $23.77 $24.00 $24.00 102,542
2024-04-04 $24.27 $24.39 $23.89 $23.96 $23.96 161,241
2024-04-03 $24.00 $24.20 $23.84 $24.08 $24.08 158,956
2024-04-02 $24.12 $24.37 $23.96 $24.13 $24.13 304,389
2024-04-01 $24.20 $24.52 $23.85 $24.30 $24.30 246,573
2024-03-28 $24.54 $24.66 $23.80 $24.12 $24.12 356,332
2024-03-27 $23.69 $24.46 $23.69 $24.46 $24.46 439,194
2024-03-26 $23.44 $23.84 $23.23 $23.52 $23.52 485,005
2024-03-25 $23.05 $23.34 $22.84 $23.11 $23.11 295,387
2024-03-22 $23.35 $23.56 $22.97 $23.04 $23.04 254,093
2024-03-21 $22.97 $23.42 $22.96 $23.24 $23.24 541,697
2024-03-20 $22.71 $23.01 $22.34 $22.84 $22.84 283,361
2024-03-19 $22.58 $23.09 $22.48 $22.85 $22.85 232,059
2024-03-18 $23.04 $23.43 $22.56 $22.60 $22.60 240,774
2024-03-15 $22.74 $23.38 $22.74 $23.04 $23.04 636,911
2024-03-14 $23.98 $24.06 $22.94 $23.07 $22.78 189,281
2024-03-13 $24.28 $24.63 $23.98 $24.10 $23.80 295,027
2024-03-12 $24.95 $24.95 $24.25 $24.38 $24.07 155,620
2024-03-11 $25.33 $25.33 $24.67 $25.01 $24.69 119,425
2024-03-08 $25.65 $25.80 $25.22 $25.38 $25.38 173,230
2024-03-07 $25.92 $26.16 $25.31 $25.42 $25.42 196,359
2024-03-06 $25.03 $25.67 $24.78 $25.64 $25.64 207,201
2024-03-05 $24.80 $25.10 $24.74 $24.91 $24.91 128,479
2024-03-04 $24.74 $25.01 $24.58 $24.91 $24.91 136,936
2024-03-01 $25.14 $25.14 $24.34 $24.62 $24.62 153,436
2024-02-29 $25.24 $25.63 $24.98 $25.10 $25.10 223,532
2024-02-28 $25.70 $25.81 $24.67 $24.78 $24.78 240,520
2024-02-27 $24.02 $26.54 $23.27 $25.69 $25.69 435,665
2024-02-26 $24.00 $24.52 $23.82 $24.24 $24.24 234,291
2024-02-23 $23.88 $24.10 $23.67 $24.02 $24.02 367,071
2024-02-22 $24.22 $24.47 $23.89 $23.94 $23.94 181,586
2024-02-21 $24.87 $24.87 $24.10 $24.28 $24.28 197,034
2024-02-20 $24.35 $25.36 $24.23 $24.95 $24.95 274,109
2024-02-16 $25.32 $25.60 $24.73 $24.77 $24.77 167,935
2024-02-15 $24.89 $25.61 $24.89 $25.55 $25.55 451,775
2024-02-14 $25.02 $25.02 $24.56 $24.74 $24.74 215,321
2024-02-13 $24.81 $25.10 $24.46 $24.60 $24.60 206,157
2024-02-12 $25.11 $26.07 $25.10 $25.56 $25.56 212,390
2024-02-09 $24.76 $25.23 $24.45 $25.10 $25.10 179,086
2024-02-08 $24.70 $25.07 $24.70 $24.79 $24.79 140,267
2024-02-07 $24.74 $25.05 $24.31 $24.78 $24.78 256,175
2024-02-06 $24.70 $25.26 $24.42 $24.74 $24.74 125,600
2024-02-05 $25.21 $25.21 $24.54 $24.74 $24.74 113,937
2024-02-02 $25.24 $25.68 $25.03 $25.50 $25.50 174,203
2024-02-01 $25.21 $25.70 $25.04 $25.54 $25.54 392,915
2024-01-31 $25.55 $26.08 $25.10 $25.15 $25.15 247,436
2024-01-30 $26.52 $28.15 $25.77 $25.96 $25.96 473,878
2024-01-29 $28.78 $29.39 $28.63 $29.38 $29.38 104,601
2024-01-26 $28.41 $28.72 $28.08 $28.70 $28.70 178,347
2024-01-25 $28.00 $28.64 $27.83 $28.30 $28.30 166,976
2024-01-24 $28.00 $28.00 $27.16 $27.60 $27.60 135,134
2024-01-23 $27.98 $28.04 $27.42 $27.70 $27.70 99,571
2024-01-22 $26.93 $27.70 $26.93 $27.67 $27.67 166,229
2024-01-19 $26.47 $26.84 $26.03 $26.76 $26.76 201,489
2024-01-18 $26.11 $26.34 $25.99 $26.32 $26.32 70,700
2024-01-17 $25.80 $26.14 $25.75 $26.09 $26.09 94,005
2024-01-16 $25.47 $26.17 $25.18 $26.15 $26.15 155,950
2024-01-12 $26.10 $26.28 $25.55 $25.73 $25.73 94,761
2024-01-11 $26.25 $26.34 $25.65 $25.79 $25.79 114,760
2024-01-10 $25.50 $26.30 $25.38 $26.29 $26.29 239,987
2024-01-09 $26.20 $26.31 $25.59 $25.70 $25.70 192,209
2024-01-08 $26.76 $26.91 $26.24 $26.45 $26.45 425,735
2024-01-05 $27.04 $27.50 $26.64 $26.67 $26.67 205,474
2024-01-04 $27.51 $27.65 $27.15 $27.19 $27.19 203,410
2024-01-03 $28.83 $28.83 $27.75 $27.77 $27.77 129,566
2024-01-02 $29.50 $29.79 $28.77 $28.94 $28.94 193,177
2023-12-29 $30.40 $30.56 $29.68 $29.68 $29.68 135,013
2023-12-28 $30.08 $30.48 $30.04 $30.41 $30.41 103,140
2023-12-27 $30.65 $30.76 $30.23 $30.26 $30.26 117,123
2023-12-26 $30.39 $30.66 $29.79 $30.63 $30.63 100,255
2023-12-22 $30.25 $30.68 $30.00 $30.19 $30.19 162,397
2023-12-21 $29.94 $30.13 $29.59 $29.92 $29.92 99,096
2023-12-20 $30.01 $30.72 $29.66 $29.69 $29.69 116,731
2023-12-19 $30.23 $30.75 $30.21 $30.26 $30.26 128,149
2023-12-18 $30.69 $30.77 $30.05 $30.10 $30.10 78,447
2023-12-15 $31.24 $31.39 $30.66 $30.94 $30.64 225,606
2023-12-14 $30.62 $31.21 $30.61 $31.02 $30.72 122,694
2023-12-13 $29.45 $30.09 $28.63 $30.06 $29.77 297,838
2023-12-12 $29.78 $29.78 $29.29 $29.37 $29.08 54,324
2023-12-11 $29.48 $29.81 $29.21 $29.69 $29.40 82,811
2023-12-08 $29.03 $29.74 $29.03 $29.55 $29.55 93,846
2023-12-07 $28.16 $29.08 $28.04 $29.03 $29.03 172,553
2023-12-06 $28.31 $28.86 $28.18 $28.20 $28.20 86,333
2023-12-05 $28.35 $28.45 $27.95 $28.03 $28.03 100,943
2023-12-04 $28.11 $28.61 $28.07 $28.40 $28.40 88,418
2023-12-01 $27.40 $28.23 $27.35 $28.15 $28.15 106,673
2023-11-30 $27.27 $27.46 $27.02 $27.32 $27.32 120,560
2023-11-29 $27.24 $27.50 $27.00 $27.19 $27.19 87,965
2023-11-28 $27.27 $27.43 $26.92 $26.97 $26.97 75,191
2023-11-27 $27.14 $27.45 $27.02 $27.42 $27.42 58,117
2023-11-24 $27.15 $27.57 $27.15 $27.28 $27.28 18,559
2023-11-22 $26.99 $27.45 $26.86 $27.15 $27.15 51,792
2023-11-21 $27.46 $27.52 $26.78 $26.82 $26.82 77,079
2023-11-20 $27.44 $27.81 $27.20 $27.61 $27.61 71,024
2023-11-17 $27.78 $27.83 $27.36 $27.55 $27.55 71,229
2023-11-16 $27.62 $27.68 $27.25 $27.46 $27.46 75,102
2023-11-15 $27.71 $28.22 $27.44 $27.53 $27.53 77,582
2023-11-14 $27.41 $27.90 $27.22 $27.84 $27.84 116,947
2023-11-13 $26.49 $26.70 $26.25 $26.52 $26.52 58,651
2023-11-10 $26.29 $26.62 $25.99 $26.48 $26.48 52,315
2023-11-09 $26.56 $26.70 $26.10 $26.23 $26.23 97,639
2023-11-08 $26.44 $26.54 $25.98 $26.51 $26.51 66,114
2023-11-07 $26.54 $26.54 $26.17 $26.36 $26.36 91,775
2023-11-06 $27.35 $27.35 $26.33 $26.80 $26.80 97,646
2023-11-03 $26.81 $27.50 $26.59 $27.23 $27.23 100,680
2023-11-02 $25.25 $26.46 $25.18 $26.31 $26.31 188,522
2023-11-01 $24.07 $25.58 $24.07 $24.87 $24.87 192,896
2023-10-31 $25.69 $25.96 $23.15 $24.28 $24.28 401,779
2023-10-30 $28.34 $28.35 $27.92 $27.93 $27.93 105,185
2023-10-27 $28.00 $28.05 $27.52 $27.97 $27.97 124,479
2023-10-26 $28.93 $28.98 $28.05 $28.10 $28.10 105,138
2023-10-25 $29.37 $29.94 $28.71 $28.72 $28.72 91,629
2023-10-24 $29.77 $29.80 $28.97 $29.36 $29.36 118,333
2023-10-23 $29.43 $29.86 $29.34 $29.56 $29.56 121,720
2023-10-20 $29.90 $29.90 $29.38 $29.43 $29.43 161,558
2023-10-19 $30.14 $30.33 $29.83 $29.84 $29.84 90,726
2023-10-18 $30.69 $30.76 $29.93 $30.10 $30.10 120,820
2023-10-17 $30.61 $31.20 $30.48 $31.01 $31.01 101,605
2023-10-16 $30.63 $31.06 $30.56 $30.85 $30.85 111,310
2023-10-13 $31.21 $31.21 $30.17 $30.27 $30.27 152,174
2023-10-12 $31.32 $31.43 $31.07 $31.21 $31.21 79,423
2023-10-11 $31.07 $31.38 $30.90 $31.37 $31.37 71,427
2023-10-10 $30.40 $31.52 $30.38 $31.22 $31.22 125,087
2023-10-09 $29.68 $30.31 $29.68 $30.20 $30.20 53,969
2023-10-06 $29.47 $30.07 $29.20 $29.85 $29.85 51,012
2023-10-05 $29.56 $29.79 $29.46 $29.69 $29.69 67,521
2023-10-04 $29.39 $29.81 $28.86 $29.65 $29.65 49,652
2023-10-03 $29.80 $29.95 $29.48 $29.51 $29.51 46,604
2023-10-02 $29.98 $30.28 $29.84 $29.93 $29.93 61,249
2023-09-29 $30.57 $30.60 $29.95 $30.18 $30.18 96,889
2023-09-28 $30.09 $30.68 $30.06 $30.48 $30.48 97,874
2023-09-27 $30.24 $30.76 $30.03 $30.16 $30.16 74,404
2023-09-26 $30.15 $30.41 $30.05 $30.12 $30.12 55,662
2023-09-25 $30.00 $30.40 $30.00 $30.28 $30.28 57,461
2023-09-22 $30.14 $30.30 $30.04 $30.06 $30.06 116,005
2023-09-21 $30.37 $30.52 $29.78 $30.14 $30.14 72,506
2023-09-20 $30.61 $30.94 $30.58 $30.58 $30.58 69,192
2023-09-19 $30.46 $30.56 $30.21 $30.41 $30.41 56,511
2023-09-18 $30.55 $30.76 $30.32 $30.46 $30.46 60,406
2023-09-15 $31.16 $31.21 $30.44 $30.71 $30.42 181,535
2023-09-14 $30.65 $31.35 $30.65 $31.16 $30.86 52,722
2023-09-13 $30.79 $30.79 $30.32 $30.45 $30.16 87,447
2023-09-12 $31.49 $32.06 $30.66 $30.70 $30.41 119,979
2023-09-11 $31.60 $31.97 $31.13 $31.20 $30.90 78,400
2023-09-08 $31.45 $32.31 $31.11 $31.74 $31.74 94,914
2023-09-07 $30.77 $30.77 $30.39 $30.73 $30.73 93,032
2023-09-06 $30.42 $30.92 $30.30 $30.83 $30.83 76,755
2023-09-05 $31.07 $31.07 $29.95 $30.21 $30.21 86,183
2023-09-01 $30.56 $31.42 $30.56 $31.31 $31.31 89,946
2023-08-31 $30.22 $30.63 $29.96 $30.27 $30.27 252,313
2023-08-30 $29.75 $30.45 $29.75 $30.12 $30.12 210,314
2023-08-29 $29.98 $29.98 $29.70 $29.77 $29.77 191,800
2023-08-28 $30.23 $30.63 $30.00 $30.09 $30.09 89,764
2023-08-25 $30.25 $30.39 $30.06 $30.23 $30.23 30,392
2023-08-24 $30.05 $30.49 $30.05 $30.13 $30.13 46,318
2023-08-23 $30.37 $30.44 $30.01 $30.27 $30.27 48,234
2023-08-22 $30.24 $30.44 $30.02 $30.37 $30.37 45,472
2023-08-21 $30.72 $30.98 $30.15 $30.16 $30.16 49,841
2023-08-18 $30.59 $31.04 $30.02 $30.79 $30.79 130,998
2023-08-17 $31.21 $31.42 $30.56 $30.81 $30.81 62,012
2023-08-16 $31.36 $31.98 $31.19 $31.20 $31.20 58,482
2023-08-15 $31.67 $31.95 $31.25 $31.46 $31.46 70,428
2023-08-14 $31.49 $31.98 $31.32 $31.93 $31.93 82,758
2023-08-11 $31.51 $31.86 $31.51 $31.69 $31.69 57,140
2023-08-10 $31.84 $32.13 $31.52 $31.69 $31.69 74,871
2023-08-09 $31.68 $31.99 $31.53 $31.82 $31.82 102,326
2023-08-08 $31.21 $31.83 $30.80 $31.80 $31.80 96,212
2023-08-07 $32.05 $32.37 $31.71 $31.88 $31.88 77,020
2023-08-04 $32.78 $32.78 $31.84 $31.94 $31.94 51,345
2023-08-03 $32.06 $33.19 $31.93 $32.71 $32.71 103,893
2023-08-02 $32.58 $33.06 $32.13 $32.16 $32.16 104,168
2023-08-01 $33.19 $35.39 $32.98 $33.06 $33.06 177,285
2023-07-31 $30.56 $31.09 $30.50 $31.05 $31.05 149,709
2023-07-28 $30.65 $30.79 $30.41 $30.57 $30.57 80,881
2023-07-27 $30.65 $30.65 $30.07 $30.36 $30.36 73,871
2023-07-26 $30.72 $31.12 $30.26 $30.41 $30.41 49,800
2023-07-25 $30.52 $31.11 $30.52 $30.67 $30.67 121,333
2023-07-24 $30.71 $31.14 $30.46 $30.70 $30.70 72,196
2023-07-21 $30.87 $30.87 $30.30 $30.58 $30.58 104,627
2023-07-20 $30.91 $30.91 $30.45 $30.75 $30.75 45,189
2023-07-19 $30.15 $30.94 $30.00 $30.76 $30.76 70,254
2023-07-18 $29.64 $30.23 $29.64 $30.10 $30.10 43,668
2023-07-17 $29.32 $29.94 $29.32 $29.74 $29.74 47,791
2023-07-14 $29.78 $29.81 $28.98 $29.53 $29.53 42,857
2023-07-13 $29.81 $30.03 $29.57 $29.88 $29.88 70,629
2023-07-12 $29.45 $30.01 $29.26 $29.69 $29.69 61,339
2023-07-11 $29.08 $29.30 $28.70 $28.97 $28.97 66,759
2023-07-10 $28.83 $29.57 $28.83 $28.91 $28.91 60,724
2023-07-07 $28.70 $29.25 $28.70 $28.93 $28.93 84,980
2023-07-06 $28.92 $29.04 $28.55 $28.57 $28.57 78,229
2023-07-05 $30.10 $30.10 $29.22 $29.33 $29.33 72,202
2023-07-03 $29.64 $30.30 $29.64 $30.28 $30.28 40,261
2023-06-30 $29.83 $30.14 $29.60 $29.88 $29.88 65,670
2023-06-29 $28.99 $29.57 $28.99 $29.51 $29.51 73,646
2023-06-28 $29.06 $29.18 $28.84 $28.99 $28.99 142,148
2023-06-27 $29.22 $29.58 $29.01 $29.18 $29.18 93,816
2023-06-26 $28.86 $29.43 $28.86 $29.11 $29.11 96,839
2023-06-23 $29.39 $29.72 $28.72 $28.96 $28.96 210,453
2023-06-22 $29.65 $30.26 $29.65 $29.91 $29.91 82,913
2023-06-21 $30.01 $30.38 $29.91 $29.93 $29.93 63,976
2023-06-20 $30.29 $30.58 $30.00 $30.22 $30.22 67,353
2023-06-16 $30.68 $30.77 $30.02 $30.46 $30.46 128,420
2023-06-15 $30.03 $30.61 $30.03 $30.56 $30.56 71,020
2023-06-14 $31.13 $31.32 $30.46 $30.56 $30.27 56,749
2023-06-13 $30.68 $31.53 $30.64 $30.99 $30.69 102,680
2023-06-12 $30.54 $30.96 $30.48 $30.69 $30.69 72,274
2023-06-09 $30.66 $30.70 $30.28 $30.56 $30.56 65,833
2023-06-08 $31.16 $31.20 $30.53 $30.66 $30.66 145,596
2023-06-07 $30.73 $31.25 $30.73 $31.05 $31.05 110,764
2023-06-06 $29.29 $30.98 $29.29 $30.44 $30.44 122,952
2023-06-05 $29.95 $29.95 $29.39 $29.40 $29.40 79,000
2023-06-02 $29.09 $30.18 $28.99 $29.98 $29.98 145,882
2023-06-01 $28.38 $28.85 $28.30 $28.67 $28.67 135,372
2023-05-31 $28.86 $29.16 $28.03 $28.26 $28.26 286,737
2023-05-30 $29.26 $29.26 $28.86 $28.89 $28.89 90,495
2023-05-26 $29.18 $29.39 $28.93 $29.17 $29.17 91,918
2023-05-25 $29.62 $29.78 $29.08 $29.08 $29.08 111,609
2023-05-24 $29.92 $29.93 $29.54 $29.75 $29.75 127,452
2023-05-23 $29.63 $30.30 $29.51 $30.12 $30.12 132,246
2023-05-22 $29.13 $29.82 $29.02 $29.72 $29.72 106,215
2023-05-19 $29.46 $29.46 $28.62 $29.08 $29.08 143,846
2023-05-18 $28.59 $29.28 $28.54 $29.11 $29.11 107,978
2023-05-17 $27.82 $28.87 $27.60 $28.75 $28.75 149,796
2023-05-16 $27.77 $27.80 $27.44 $27.66 $27.66 119,055
2023-05-15 $28.23 $28.23 $27.58 $27.89 $27.89 83,545
2023-05-12 $27.89 $28.16 $27.51 $28.12 $28.12 75,228
2023-05-11 $27.31 $27.93 $27.22 $27.86 $27.86 107,973
2023-05-10 $27.66 $27.66 $26.78 $27.00 $27.00 89,056
2023-05-09 $27.12 $27.46 $26.99 $27.14 $27.14 79,057
2023-05-08 $27.85 $27.99 $26.85 $27.33 $27.33 73,893
2023-05-05 $27.05 $27.86 $26.98 $27.73 $27.73 131,594
2023-05-04 $26.15 $26.72 $25.49 $26.66 $26.66 271,020
2023-05-03 $27.15 $27.28 $26.07 $26.36 $26.36 273,548
2023-05-02 $28.49 $28.49 $27.09 $27.12 $27.12 266,029
2023-05-01 $29.49 $30.15 $29.20 $29.60 $29.60 150,475
2023-04-28 $29.36 $29.80 $29.23 $29.31 $29.31 133,910
2023-04-27 $29.20 $29.57 $28.94 $29.49 $29.49 134,221
2023-04-26 $29.69 $29.75 $29.08 $29.16 $29.16 87,513
2023-04-25 $29.87 $30.28 $29.83 $29.90 $29.90 98,878
2023-04-24 $29.69 $30.25 $29.69 $30.09 $30.09 142,638
2023-04-21 $29.88 $30.06 $29.39 $29.69 $29.69 169,321
2023-04-20 $28.85 $30.01 $28.85 $29.89 $29.89 153,157
2023-04-19 $29.00 $29.24 $28.82 $28.97 $28.97 157,252
2023-04-18 $29.56 $29.70 $27.90 $29.09 $29.09 273,363
2023-04-17 $29.85 $30.05 $29.48 $29.83 $29.83 84,262
2023-04-14 $30.15 $30.35 $29.64 $29.71 $29.71 77,378
2023-04-13 $29.77 $30.24 $29.56 $30.08 $30.08 97,160
2023-04-12 $30.37 $30.37 $29.65 $29.78 $29.78 49,695
2023-04-11 $30.55 $30.70 $29.98 $30.09 $30.09 99,501
2023-04-10 $29.89 $30.62 $29.78 $30.31 $30.31 73,901
2023-04-06 $30.37 $30.37 $29.92 $30.00 $30.00 62,011
2023-04-05 $31.25 $31.25 $29.54 $30.26 $30.26 93,239
2023-04-04 $31.97 $32.14 $31.26 $31.48 $31.48 87,207
2023-04-03 $31.91 $32.14 $31.42 $31.76 $31.76 100,833
2023-03-31 $31.56 $32.02 $31.54 $31.89 $31.89 121,715
2023-03-30 $31.74 $31.89 $31.19 $31.37 $31.37 91,764
2023-03-29 $31.82 $31.82 $31.28 $31.40 $31.40 107,432
2023-03-28 $31.63 $31.95 $31.17 $31.46 $31.46 93,903
2023-03-27 $31.89 $32.04 $31.50 $31.69 $31.69 101,386
2023-03-24 $30.80 $31.60 $30.42 $31.46 $31.46 125,849
2023-03-23 $31.45 $31.91 $31.06 $31.06 $31.06 56,410
2023-03-22 $31.98 $32.27 $31.35 $31.35 $31.35 74,863
2023-03-21 $31.63 $32.10 $31.39 $31.89 $31.89 153,441
2023-03-20 $30.90 $31.42 $30.76 $30.98 $30.98 113,104
2023-03-17 $31.59 $31.62 $30.31 $30.62 $30.62 236,037
2023-03-16 $31.50 $32.31 $31.28 $31.82 $31.82 93,884
2023-03-15 $31.60 $32.01 $31.19 $31.95 $31.66 98,373
2023-03-14 $33.03 $33.19 $31.88 $32.32 $32.02 81,497
2023-03-13 $32.49 $33.10 $32.10 $32.21 $31.91 85,648
2023-03-10 $35.00 $35.00 $32.68 $33.07 $33.07 116,199
2023-03-09 $35.36 $35.91 $34.64 $34.93 $34.93 151,098
2023-03-08 $36.68 $36.68 $34.86 $35.27 $35.27 80,185
2023-03-07 $36.93 $37.29 $36.57 $36.65 $36.65 56,749
2023-03-06 $37.63 $37.63 $36.24 $36.80 $36.80 184,519
2023-03-03 $37.42 $37.76 $37.01 $37.55 $37.55 98,519
2023-03-02 $37.11 $37.42 $36.96 $37.12 $37.12 65,323
2023-03-01 $37.36 $37.58 $37.08 $37.36 $37.36 79,368
2023-02-28 $37.65 $37.89 $37.27 $37.29 $37.29 87,633
2023-02-27 $38.47 $38.59 $37.46 $37.54 $37.54 92,741
2023-02-24 $37.60 $38.13 $37.35 $38.03 $38.03 85,605
2023-02-23 $38.43 $38.52 $37.76 $37.89 $37.89 68,276
2023-02-22 $39.60 $40.32 $38.10 $38.14 $38.14 86,220
2023-02-21 $39.47 $40.33 $39.17 $39.50 $39.50 160,464
2023-02-17 $40.38 $40.76 $39.65 $39.90 $39.90 123,724
2023-02-16 $39.38 $40.23 $39.34 $40.05 $40.05 59,494
2023-02-15 $38.82 $39.83 $38.62 $39.82 $39.82 40,278
2023-02-14 $39.69 $39.80 $38.64 $39.16 $39.16 39,052
2023-02-13 $39.53 $40.12 $39.42 $39.79 $39.79 31,106
2023-02-10 $39.30 $39.58 $39.15 $39.42 $39.42 42,447
2023-02-09 $40.65 $40.65 $39.43 $39.50 $39.50 51,439
2023-02-08 $40.41 $40.89 $40.20 $40.31 $40.31 38,955
2023-02-07 $40.55 $40.89 $40.17 $40.69 $40.69 48,475
2023-02-06 $41.13 $41.13 $40.46 $40.89 $40.89 41,233
2023-02-03 $40.55 $41.30 $40.50 $41.22 $41.22 52,512
2023-02-02 $40.84 $41.07 $40.12 $40.88 $40.88 55,314
2023-02-01 $40.13 $41.40 $39.92 $40.80 $40.80 64,937
2023-01-31 $39.35 $40.49 $39.35 $40.41 $40.41 67,986
2023-01-30 $39.51 $39.97 $39.20 $39.27 $39.27 39,816
2023-01-27 $39.42 $40.14 $39.21 $39.87 $39.87 34,039
2023-01-26 $39.45 $39.54 $38.82 $39.54 $39.54 39,310
2023-01-25 $39.05 $39.41 $38.81 $39.34 $39.34 23,901
2023-01-24 $38.73 $40.00 $38.73 $39.34 $39.34 45,603
2023-01-23 $38.90 $39.33 $38.65 $38.86 $38.86 55,539
2023-01-20 $38.84 $39.20 $38.27 $38.92 $38.92 75,457
2023-01-19 $38.33 $38.70 $38.16 $38.55 $38.55 52,350
2023-01-18 $38.91 $39.11 $38.38 $38.71 $38.71 58,601
2023-01-17 $39.06 $39.06 $38.47 $38.77 $38.77 38,911
2023-01-13 $38.35 $38.95 $38.35 $38.81 $38.81 33,500
2023-01-12 $38.56 $39.20 $38.51 $38.71 $38.71 60,488
2023-01-11 $38.08 $38.35 $37.83 $38.35 $38.35 37,392
2023-01-10 $37.69 $38.26 $37.48 $37.93 $37.93 46,533
2023-01-09 $37.98 $38.25 $37.63 $37.71 $37.71 44,902
2023-01-06 $37.06 $38.17 $37.06 $37.88 $37.88 37,830
2023-01-05 $36.58 $36.78 $36.36 $36.66 $36.66 54,906
2023-01-04 $36.67 $37.13 $36.53 $36.77 $36.77 51,572
2023-01-03 $36.54 $36.84 $36.13 $36.30 $36.30 136,422
2022-12-30 $36.32 $36.55 $35.91 $36.16 $36.16 49,918
2022-12-29 $35.79 $36.79 $35.79 $36.43 $36.43 34,295
2022-12-28 $36.21 $36.38 $35.44 $35.65 $35.65 52,314
2022-12-27 $35.70 $36.32 $35.60 $36.29 $36.29 31,976
2022-12-23 $35.71 $35.97 $35.56 $35.65 $35.65 31,354
2022-12-22 $35.50 $35.80 $35.29 $35.67 $35.67 44,627
2022-12-21 $35.40 $36.14 $35.40 $35.94 $35.94 46,235
2022-12-20 $35.29 $35.76 $35.07 $35.18 $35.18 64,654
2022-12-19 $34.70 $35.33 $34.70 $35.29 $35.29 75,253
2022-12-16 $34.66 $35.23 $34.11 $34.53 $34.53 157,181
2022-12-15 $36.38 $36.38 $35.24 $35.36 $35.07 60,512
2022-12-14 $37.06 $37.51 $36.41 $36.64 $36.33 62,159
2022-12-13 $38.13 $38.27 $37.04 $37.07 $37.07 75,385
2022-12-12 $36.72 $37.18 $36.26 $37.15 $37.15 67,800
2022-12-09 $37.23 $37.31 $36.63 $36.70 $36.70 49,539
2022-12-08 $37.55 $37.82 $37.06 $37.55 $37.55 50,292
2022-12-07 $38.12 $38.16 $37.46 $37.48 $37.48 35,963
2022-12-06 $38.54 $38.77 $37.86 $38.24 $38.24 63,669
2022-12-05 $38.77 $38.78 $38.28 $38.55 $38.55 39,011
2022-12-02 $38.54 $39.27 $38.54 $39.11 $39.11 77,285
2022-12-01 $39.07 $39.55 $38.93 $39.02 $39.02 62,149
2022-11-30 $37.68 $38.96 $37.18 $38.92 $38.92 85,246
2022-11-29 $38.00 $38.42 $37.65 $37.74 $37.74 49,269
2022-11-28 $38.47 $38.81 $37.61 $37.92 $37.92 60,343
2022-11-25 $38.22 $38.94 $38.22 $38.86 $38.86 15,917
2022-11-23 $38.65 $38.81 $38.06 $38.39 $38.39 35,575
2022-11-22 $39.11 $39.13 $38.32 $38.63 $38.63 51,794
2022-11-21 $38.42 $38.97 $38.12 $38.82 $38.82 77,850
2022-11-18 $38.92 $38.92 $37.95 $38.42 $38.42 63,333
2022-11-17 $37.84 $38.42 $37.44 $38.28 $38.28 51,363
2022-11-16 $38.79 $38.84 $38.28 $38.39 $38.39 45,878
2022-11-15 $38.33 $39.45 $38.18 $39.14 $39.14 68,500
2022-11-14 $38.89 $38.89 $38.00 $38.08 $38.08 56,695
2022-11-11 $38.89 $39.53 $38.45 $38.98 $38.98 81,408
2022-11-10 $38.87 $39.15 $38.02 $38.65 $38.65 97,162
2022-11-09 $37.25 $38.37 $37.10 $37.66 $37.66 102,023
2022-11-08 $37.78 $38.18 $37.17 $37.57 $37.57 80,300
2022-11-07 $37.89 $37.89 $37.18 $37.78 $37.78 86,780
2022-11-04 $37.88 $37.97 $36.76 $37.60 $37.60 73,331
2022-11-03 $35.87 $37.95 $35.78 $37.54 $37.54 134,778
2022-11-02 $37.63 $37.82 $36.06 $36.14 $36.14 113,750
2022-11-01 $35.01 $38.55 $34.88 $37.76 $37.76 291,186
2022-10-31 $34.06 $34.24 $33.83 $33.95 $33.95 74,967
2022-10-28 $32.94 $34.34 $32.94 $34.20 $34.20 85,144
2022-10-27 $33.60 $33.80 $32.71 $32.99 $32.99 80,688
2022-10-26 $33.62 $33.72 $32.84 $33.30 $33.30 120,615
2022-10-25 $32.51 $33.48 $32.51 $33.48 $33.48 82,620
2022-10-24 $32.30 $32.78 $32.04 $32.52 $32.52 53,808
2022-10-21 $31.37 $32.25 $31.19 $32.03 $32.03 91,169
2022-10-20 $31.49 $31.64 $30.91 $31.10 $31.10 60,599
2022-10-19 $31.00 $31.54 $30.82 $31.31 $31.31 68,332
2022-10-18 $30.92 $31.37 $30.44 $31.32 $31.32 102,938
2022-10-17 $30.35 $30.68 $30.10 $30.50 $30.50 76,086
2022-10-14 $30.21 $30.31 $29.66 $29.82 $29.82 73,327
2022-10-13 $29.14 $30.34 $29.06 $30.20 $30.20 99,267
2022-10-12 $29.45 $29.81 $29.13 $29.71 $29.71 67,439
2022-10-11 $28.48 $29.47 $28.40 $29.31 $29.31 111,919
2022-10-10 $28.28 $28.87 $28.24 $28.66 $28.66 42,715
2022-10-07 $28.70 $28.70 $27.90 $28.12 $28.12 65,332
2022-10-06 $29.24 $29.61 $28.78 $28.82 $28.82 39,438
2022-10-05 $29.08 $29.58 $29.08 $29.42 $29.42 40,013
2022-10-04 $28.73 $29.59 $28.73 $29.53 $29.53 59,207
2022-10-03 $28.22 $28.34 $27.82 $28.26 $28.26 130,725
2022-09-30 $28.38 $28.83 $28.00 $28.02 $28.02 128,796
2022-09-29 $28.24 $28.36 $27.76 $28.32 $28.32 65,974
2022-09-28 $27.99 $28.84 $27.82 $28.60 $28.60 55,112
2022-09-27 $28.58 $28.58 $27.76 $27.82 $27.82 70,440
2022-09-26 $28.19 $28.70 $28.19 $28.42 $28.42 49,956
2022-09-23 $28.78 $28.78 $28.11 $28.48 $28.48 49,504
2022-09-22 $29.45 $29.84 $29.10 $29.19 $29.19 90,313
2022-09-21 $29.50 $30.34 $29.42 $29.46 $29.46 66,067
2022-09-20 $29.63 $29.63 $28.86 $29.24 $29.24 66,050
2022-09-19 $29.13 $30.02 $29.13 $29.94 $29.94 61,800
2022-09-16 $28.91 $29.43 $28.44 $29.40 $29.40 250,203
2022-09-15 $29.95 $30.29 $29.39 $29.64 $29.64 79,775
2022-09-14 $30.26 $30.26 $29.32 $30.03 $30.03 75,843
2022-09-13 $30.93 $31.25 $30.42 $30.48 $30.48 83,136
2022-09-12 $31.56 $31.74 $31.34 $31.69 $31.69 55,296
2022-09-09 $30.98 $31.49 $30.84 $31.46 $31.46 41,483
2022-09-08 $30.20 $30.91 $30.10 $30.64 $30.64 66,277
2022-09-07 $28.99 $30.62 $28.99 $30.62 $30.62 95,209
2022-09-06 $28.65 $29.13 $28.33 $29.09 $29.09 72,296
2022-09-02 $29.34 $29.34 $28.38 $28.69 $28.69 58,474
2022-09-01 $28.99 $29.44 $28.52 $29.33 $29.33 87,224
2022-08-31 $29.97 $30.09 $29.02 $29.10 $29.10 71,472
2022-08-30 $29.88 $30.06 $29.37 $29.79 $29.79 93,516
2022-08-29 $29.84 $29.94 $29.59 $29.64 $29.64 59,775
2022-08-26 $31.58 $31.58 $30.13 $30.16 $30.16 73,115
2022-08-25 $31.33 $31.60 $31.28 $31.49 $31.49 38,085
2022-08-24 $31.46 $31.46 $31.10 $31.18 $31.18 62,803
2022-08-23 $31.55 $31.99 $31.20 $31.25 $31.25 64,495
2022-08-22 $32.46 $32.49 $31.54 $31.71 $31.71 46,206
2022-08-19 $33.26 $33.26 $32.59 $32.76 $32.76 47,411
2022-08-18 $33.12 $33.68 $32.81 $33.53 $33.53 49,956
2022-08-17 $33.19 $33.37 $32.99 $33.09 $33.09 52,562
2022-08-16 $33.53 $33.74 $33.41 $33.50 $33.50 98,373
2022-08-15 $33.50 $33.86 $33.35 $33.64 $33.64 58,350
2022-08-12 $33.07 $33.80 $32.93 $33.79 $33.79 61,154
2022-08-11 $33.20 $33.20 $32.70 $32.81 $32.81 48,083
2022-08-10 $33.05 $33.21 $32.54 $33.00 $33.00 87,829
2022-08-09 $32.75 $32.87 $32.18 $32.48 $32.48 56,769
2022-08-08 $33.29 $33.70 $32.65 $32.96 $32.96 60,729
2022-08-05 $32.79 $33.85 $32.70 $33.29 $33.29 73,548
2022-08-04 $31.33 $33.23 $31.18 $33.20 $33.20 114,547
2022-08-03 $31.88 $31.88 $31.04 $31.20 $31.20 86,974
2022-08-02 $31.36 $32.32 $30.95 $31.64 $31.64 93,178
2022-08-01 $31.78 $32.19 $31.40 $31.92 $31.92 87,471
2022-07-29 $30.98 $31.91 $30.98 $31.86 $31.86 69,957
2022-07-28 $30.77 $31.36 $30.70 $31.15 $31.15 100,333
2022-07-27 $30.20 $30.95 $30.20 $30.75 $30.75 113,030
2022-07-26 $29.18 $30.07 $29.00 $30.00 $30.00 99,640
2022-07-25 $29.60 $29.76 $29.13 $29.41 $29.41 65,018
2022-07-22 $29.70 $29.86 $29.21 $29.45 $29.45 52,503
2022-07-21 $29.62 $29.62 $29.31 $29.45 $29.45 126,245
2022-07-20 $29.77 $29.96 $29.38 $29.53 $29.53 51,318
2022-07-19 $29.43 $29.97 $28.97 $29.88 $29.88 56,001
2022-07-18 $29.52 $29.52 $28.90 $29.02 $29.02 38,568
2022-07-15 $29.35 $29.53 $29.13 $29.31 $29.31 55,717
2022-07-14 $28.79 $29.01 $28.24 $28.89 $28.89 60,665
2022-07-13 $28.71 $29.43 $28.32 $29.21 $29.21 39,884
2022-07-12 $28.86 $29.66 $28.63 $28.91 $28.91 30,177
2022-07-11 $29.36 $29.52 $28.88 $28.97 $28.97 37,938
2022-07-08 $29.69 $29.78 $29.33 $29.56 $29.56 41,861
2022-07-07 $29.34 $29.99 $29.34 $29.66 $29.66 41,390
2022-07-06 $29.32 $29.63 $29.00 $29.25 $29.25 29,849
2022-07-05 $28.99 $29.57 $28.61 $29.39 $29.39 81,305
2022-07-01 $28.50 $29.63 $28.50 $29.47 $29.47 70,810
2022-06-30 $28.25 $28.92 $27.90 $28.74 $28.74 97,743
2022-06-29 $28.81 $28.81 $28.11 $28.58 $28.58 43,219
2022-06-28 $29.43 $29.63 $28.67 $28.75 $28.75 50,752
2022-06-27 $29.82 $29.90 $29.16 $29.19 $29.19 73,860
2022-06-24 $28.77 $29.87 $28.77 $29.58 $29.58 293,275
2022-06-23 $28.44 $28.59 $28.03 $28.47 $28.47 67,846
2022-06-22 $28.20 $28.72 $27.85 $28.53 $28.53 153,702
2022-06-21 $28.43 $29.09 $27.94 $28.55 $28.55 85,888
2022-06-17 $28.21 $28.46 $27.80 $27.93 $27.93 133,327
2022-06-16 $29.46 $29.46 $27.95 $28.06 $28.06 75,352
2022-06-15 $29.70 $30.58 $29.70 $30.23 $29.92 82,095
2022-06-14 $29.78 $29.82 $29.12 $29.63 $29.33 63,584
2022-06-13 $30.86 $30.90 $29.54 $29.69 $29.39 98,525
2022-06-10 $30.81 $31.34 $30.50 $31.32 $31.00 72,457
2022-06-09 $31.31 $31.47 $31.00 $31.05 $30.73 55,078
2022-06-08 $31.30 $31.78 $31.00 $31.40 $31.08 90,552
2022-06-07 $31.46 $31.55 $31.09 $31.37 $31.05 50,855
2022-06-06 $31.56 $31.74 $31.24 $31.55 $31.23 109,330
2022-06-03 $31.81 $31.81 $31.18 $31.24 $30.92 67,055
2022-06-02 $31.69 $32.00 $31.40 $31.99 $31.66 125,075
2022-06-01 $31.49 $31.79 $31.03 $31.46 $31.14 123,207
2022-05-31 $31.24 $31.58 $30.78 $31.42 $31.10 109,804
2022-05-27 $30.77 $31.47 $30.77 $31.39 $31.07 63,522
2022-05-26 $30.57 $31.08 $30.33 $30.58 $30.27 81,355
2022-05-25 $30.06 $30.69 $30.06 $30.25 $29.94 113,322
2022-05-24 $30.21 $30.27 $29.66 $30.07 $29.76 70,749
2022-05-23 $29.93 $30.27 $29.57 $30.21 $29.90 75,663
2022-05-20 $30.17 $30.17 $28.79 $29.55 $29.25 92,558
2022-05-19 $29.49 $30.46 $29.49 $30.00 $29.69 85,909
2022-05-18 $30.22 $30.72 $29.39 $29.71 $29.41 81,268
2022-05-17 $30.00 $30.60 $29.96 $30.49 $30.18 162,192
2022-05-16 $29.98 $30.16 $29.36 $29.76 $29.46 93,173
2022-05-13 $30.13 $30.36 $29.63 $29.97 $29.66 99,686
2022-05-12 $29.66 $30.05 $29.14 $29.81 $29.51 76,727
2022-05-11 $30.09 $30.53 $29.53 $29.58 $29.28 55,185
2022-05-10 $30.62 $30.88 $29.51 $29.88 $29.57 64,380
2022-05-09 $30.42 $30.68 $29.86 $30.43 $30.12 117,752
2022-05-06 $30.32 $31.14 $30.32 $30.76 $30.45 126,262
2022-05-05 $30.55 $30.87 $30.09 $30.62 $30.31 132,220
2022-05-04 $30.24 $31.42 $29.98 $31.02 $30.70 188,816
2022-05-03 $31.08 $31.69 $29.97 $30.54 $30.23 194,942
2022-05-02 $31.16 $31.69 $30.22 $31.03 $30.71 78,779
2022-04-29 $31.92 $32.23 $30.75 $30.96 $30.64 92,865
2022-04-28 $32.29 $33.13 $31.39 $32.17 $31.84 44,170
2022-04-27 $32.49 $32.49 $31.58 $31.88 $31.55 64,050
2022-04-26 $32.62 $32.64 $32.14 $32.26 $31.93 68,381
2022-04-25 $32.95 $32.95 $31.61 $32.82 $32.48 69,134
2022-04-22 $33.87 $33.87 $32.96 $33.01 $32.67 47,480
2022-04-21 $34.99 $35.10 $33.75 $33.97 $33.62 53,825
2022-04-20 $34.62 $35.38 $34.58 $34.63 $34.28 46,057
2022-04-19 $33.94 $34.61 $33.94 $34.26 $33.91 62,726
2022-04-18 $33.70 $34.04 $33.59 $33.87 $33.52 48,013
2022-04-14 $33.77 $34.44 $33.69 $33.90 $33.55 81,187
2022-04-13 $33.39 $34.02 $33.18 $33.56 $33.22 57,542
2022-04-12 $32.62 $33.45 $32.62 $33.33 $32.99 75,544
2022-04-11 $32.35 $32.80 $32.15 $32.19 $31.86 57,687
2022-04-08 $33.23 $33.27 $32.19 $32.30 $31.97 67,159
2022-04-07 $33.09 $33.30 $32.25 $33.11 $32.77 64,809
2022-04-06 $33.43 $33.43 $32.97 $33.06 $32.72 46,988
2022-04-05 $34.42 $34.42 $33.34 $33.48 $33.14 67,991
2022-04-04 $34.93 $34.93 $34.09 $34.46 $34.11 59,845
2022-04-01 $34.71 $34.79 $34.15 $34.74 $34.38 60,233
2022-03-31 $35.20 $35.67 $34.44 $34.59 $34.24 92,425
2022-03-30 $35.10 $35.26 $34.95 $35.15 $34.79 66,977
2022-03-29 $34.83 $35.40 $34.83 $35.10 $34.74 55,072
2022-03-28 $34.30 $34.47 $33.81 $34.30 $33.95 91,472
2022-03-25 $34.47 $34.47 $33.94 $34.31 $33.96 55,113
2022-03-24 $34.08 $34.45 $33.93 $34.26 $33.91 41,253
2022-03-23 $35.35 $35.35 $33.91 $33.93 $33.58 52,192
2022-03-22 $36.28 $36.61 $35.34 $35.48 $35.12 78,808
2022-03-21 $35.98 $36.24 $35.60 $35.91 $35.54 79,866
2022-03-18 $34.29 $36.07 $34.03 $35.98 $35.61 230,661
2022-03-17 $33.77 $34.39 $33.61 $34.39 $34.04 42,640
2022-03-16 $33.98 $34.51 $33.90 $34.39 $33.75 86,550
2022-03-15 $34.11 $34.30 $33.27 $33.59 $32.97 81,957
2022-03-14 $34.12 $34.16 $33.03 $34.04 $33.41 75,950
2022-03-11 $34.80 $34.88 $34.00 $34.06 $33.43 53,750
2022-03-10 $35.08 $35.08 $33.74 $34.37 $33.73 150,732
2022-03-09 $36.52 $37.06 $35.14 $35.34 $34.69 151,924
2022-03-08 $35.75 $37.26 $35.75 $36.32 $35.65 89,521
2022-03-07 $37.58 $37.83 $35.19 $35.51 $34.85 162,379
2022-03-04 $37.14 $37.58 $36.85 $37.49 $36.80 78,107
2022-03-03 $37.73 $37.77 $37.10 $37.57 $36.87 51,805
2022-03-02 $36.68 $37.90 $36.68 $37.40 $36.71 50,398
2022-03-01 $36.70 $36.77 $35.88 $36.27 $35.60 90,913
2022-02-28 $36.10 $36.84 $36.03 $36.74 $36.06 84,982
2022-02-25 $35.64 $36.36 $35.20 $36.31 $35.64 65,171
2022-02-24 $34.86 $35.34 $34.23 $35.31 $34.66 78,458
2022-02-23 $35.82 $35.99 $35.10 $35.43 $34.77 113,666
2022-02-22 $35.98 $36.17 $35.10 $35.84 $35.18 147,836
2022-02-18 $36.07 $36.76 $35.97 $36.46 $35.79 59,030
2022-02-17 $36.91 $36.91 $36.11 $36.37 $35.70 42,940
2022-02-16 $36.65 $37.19 $36.14 $37.07 $36.38 39,552
2022-02-15 $36.64 $37.17 $36.64 $36.80 $36.12 38,105
2022-02-14 $35.92 $36.23 $35.50 $36.15 $35.48 63,586
2022-02-11 $36.32 $36.64 $35.45 $35.69 $35.03 60,126
2022-02-10 $36.65 $37.13 $36.03 $36.27 $35.60 64,020
2022-02-09 $37.77 $37.83 $36.61 $36.95 $36.27 56,024
2022-02-08 $36.21 $37.62 $35.88 $37.36 $36.67 90,185
2022-02-07 $36.57 $36.83 $35.78 $36.04 $35.37 47,617
2022-02-04 $36.51 $37.00 $36.15 $36.52 $35.84 103,307
2022-02-03 $36.90 $37.07 $36.16 $36.58 $35.90 73,824
2022-02-02 $36.93 $37.32 $36.37 $37.16 $36.47 109,322
2022-02-01 $36.80 $37.02 $36.00 $36.84 $36.16 77,646
2022-01-31 $35.26 $36.58 $35.07 $36.53 $35.85 115,253
2022-01-28 $35.20 $35.61 $34.37 $35.50 $34.84 82,636
2022-01-27 $36.16 $36.36 $34.82 $35.21 $34.56 47,548
2022-01-26 $36.58 $36.94 $35.03 $35.75 $35.09 90,792
2022-01-25 $36.91 $36.91 $35.78 $36.05 $35.38 102,683
2022-01-24 $35.40 $37.63 $35.20 $37.40 $36.71 191,550
2022-01-21 $35.17 $36.31 $34.74 $35.72 $35.06 174,196
2022-01-20 $36.22 $36.95 $35.15 $35.23 $34.58 83,741
2022-01-19 $37.46 $37.46 $35.95 $36.09 $35.42 144,210
2022-01-18 $38.30 $38.30 $37.18 $37.63 $36.93 82,323
2022-01-14 $38.44 $38.54 $37.79 $38.34 $37.63 127,484
2022-01-13 $38.47 $39.39 $38.47 $38.78 $38.06 41,421
2022-01-12 $39.35 $39.36 $38.30 $38.31 $37.60 51,840
2022-01-11 $39.00 $39.13 $38.08 $38.98 $38.26 55,321
2022-01-10 $39.23 $39.23 $38.53 $38.78 $38.06 51,351
2022-01-07 $39.95 $40.22 $39.28 $39.37 $38.64 56,626
2022-01-06 $39.73 $40.12 $39.46 $39.71 $38.98 61,603
2022-01-05 $40.55 $40.82 $39.72 $39.74 $39.00 58,450
2022-01-04 $39.58 $40.78 $39.58 $40.28 $39.53 44,922
2022-01-03 $39.20 $39.99 $39.00 $39.46 $38.73 66,731
2021-12-31 $38.56 $39.24 $38.27 $39.06 $38.34 50,106
2021-12-30 $39.19 $39.51 $38.74 $38.74 $38.02 43,043
2021-12-29 $39.31 $39.37 $38.87 $39.12 $38.40 40,496
2021-12-28 $39.24 $39.63 $39.05 $39.18 $38.45 49,176
2021-12-27 $38.70 $39.42 $38.35 $39.41 $38.68 46,691
2021-12-23 $37.79 $39.03 $37.79 $38.65 $37.93 57,561
2021-12-22 $37.28 $38.18 $36.83 $37.66 $36.96 102,931
2021-12-21 $36.87 $37.34 $36.65 $37.07 $36.38 122,546
2021-12-20 $37.33 $37.44 $35.73 $36.38 $35.71 97,971
2021-12-17 $37.71 $38.23 $37.29 $37.71 $36.72 160,242
2021-12-16 $39.01 $39.01 $37.75 $37.91 $36.92 124,212
2021-12-15 $38.69 $38.69 $37.91 $38.54 $37.53 116,877
2021-12-14 $39.27 $40.03 $38.53 $38.62 $37.61 82,043
2021-12-13 $40.17 $40.17 $39.46 $39.58 $38.55 61,729
2021-12-10 $40.50 $40.78 $40.17 $40.47 $39.41 77,044
2021-12-09 $40.45 $40.55 $40.04 $40.06 $39.01 82,135
2021-12-08 $41.05 $41.09 $40.56 $40.67 $39.61 93,073
2021-12-07 $41.75 $41.84 $40.84 $40.89 $39.82 72,961
2021-12-06 $40.49 $41.28 $40.22 $41.06 $39.99 45,183
2021-12-03 $40.46 $40.48 $39.69 $40.02 $38.97 48,233
2021-12-02 $39.68 $40.27 $39.31 $40.17 $39.12 82,688
2021-12-01 $40.65 $41.03 $39.24 $39.25 $38.22 111,973
2021-11-30 $40.06 $40.50 $39.39 $39.75 $38.71 107,758
2021-11-29 $41.62 $41.62 $40.30 $40.52 $39.46 51,726
2021-11-26 $41.79 $42.21 $40.37 $40.92 $39.85 59,140
2021-11-24 $43.15 $43.75 $42.87 $43.12 $41.99 66,977
2021-11-23 $44.13 $44.31 $43.24 $43.26 $42.13 158,927
2021-11-22 $45.22 $45.35 $43.85 $44.15 $43.00 124,268
2021-11-19 $45.00 $45.34 $44.76 $44.80 $43.63 133,431
2021-11-18 $45.43 $45.47 $44.37 $45.44 $44.25 110,374
2021-11-17 $45.50 $45.66 $44.83 $45.31 $44.13 90,941
2021-11-16 $45.06 $45.65 $44.66 $45.50 $44.31 88,957
2021-11-15 $45.48 $45.48 $44.88 $45.25 $44.07 96,466
2021-11-12 $45.19 $45.28 $44.75 $45.21 $44.03 62,113
2021-11-11 $45.15 $45.25 $44.57 $45.03 $43.85 97,134
2021-11-10 $44.78 $45.21 $44.22 $44.93 $43.76 98,451
2021-11-09 $44.15 $44.80 $43.69 $44.68 $43.51 106,705
2021-11-08 $44.16 $44.21 $43.65 $44.04 $42.89 77,048
2021-11-05 $43.45 $44.10 $42.92 $43.64 $42.50 179,551
2021-11-04 $43.08 $43.86 $42.35 $42.98 $41.86 199,053
2021-11-03 $41.18 $42.92 $41.00 $42.86 $41.74 253,095
2021-11-02 $39.36 $41.08 $38.41 $41.05 $39.98 254,242
2021-11-01 $42.68 $43.94 $42.44 $43.28 $42.15 135,331
2021-10-29 $41.50 $42.43 $41.48 $42.30 $41.19 121,450
2021-10-28 $40.53 $41.64 $40.43 $41.37 $40.29 136,099
2021-10-27 $40.00 $40.32 $39.50 $40.17 $39.12 152,033
2021-10-26 $39.82 $40.12 $39.30 $40.01 $38.96 82,094
2021-10-25 $38.30 $39.63 $38.18 $39.58 $38.55 175,018
2021-10-22 $37.94 $38.29 $37.65 $38.22 $37.22 79,498
2021-10-21 $38.02 $38.27 $37.72 $38.03 $37.04 97,812
2021-10-20 $37.64 $38.00 $37.38 $37.99 $37.00 49,786
2021-10-19 $38.01 $38.02 $37.53 $37.73 $36.74 90,853
2021-10-18 $38.19 $38.36 $37.57 $37.97 $36.98 101,333
2021-10-15 $39.20 $39.88 $38.26 $38.34 $37.34 108,027
2021-10-14 $38.38 $38.69 $37.95 $38.55 $37.54 101,007
2021-10-13 $37.46 $37.46 $36.89 $37.13 $36.16 59,170
2021-10-12 $37.59 $37.87 $37.23 $37.34 $36.36 37,472
2021-10-11 $37.84 $38.24 $37.54 $37.56 $36.58 39,110
2021-10-08 $37.63 $37.99 $37.57 $37.82 $36.83 61,158
2021-10-07 $37.48 $37.97 $37.39 $37.56 $36.58 66,944
2021-10-06 $37.08 $37.99 $36.45 $37.02 $36.05 76,185
2021-10-05 $37.23 $37.70 $36.43 $37.54 $36.56 143,051
2021-10-04 $37.62 $37.97 $36.96 $37.15 $36.18 65,138
2021-10-01 $36.66 $37.86 $36.50 $37.60 $36.62 84,502
2021-09-30 $37.13 $37.13 $36.26 $36.30 $35.35 74,168
2021-09-29 $36.57 $37.10 $36.12 $36.88 $35.92 43,075
2021-09-28 $36.90 $37.36 $36.51 $36.54 $35.59 76,200
2021-09-27 $36.15 $37.50 $36.15 $37.09 $36.12 78,489
2021-09-24 $35.41 $36.20 $35.15 $35.93 $34.99 181,717
2021-09-23 $35.48 $35.91 $35.41 $35.59 $34.66 261,303
2021-09-22 $35.90 $36.24 $35.06 $35.11 $34.19 93,586
2021-09-21 $35.83 $35.98 $35.09 $35.69 $34.76 138,809
2021-09-20 $36.11 $36.11 $34.99 $35.40 $34.47 224,057
2021-09-17 $37.17 $37.26 $36.16 $36.69 $35.73 407,709
2021-09-16 $37.74 $37.88 $36.80 $37.13 $36.16 61,347
2021-09-15 $37.84 $38.24 $37.63 $37.95 $36.68 186,450
2021-09-14 $38.83 $38.83 $37.33 $37.65 $36.39 62,493
2021-09-13 $38.43 $38.70 $38.00 $38.57 $37.28 51,458
2021-09-10 $38.08 $38.66 $37.63 $38.21 $36.93 63,496
2021-09-09 $37.91 $38.36 $37.91 $37.91 $36.64 60,631
2021-09-08 $38.28 $38.30 $37.76 $38.02 $36.74 58,310
2021-09-07 $39.11 $39.14 $38.44 $38.55 $37.26 153,825
2021-09-03 $40.09 $40.12 $39.09 $39.20 $37.88 70,683
2021-09-02 $39.50 $40.37 $39.50 $40.32 $38.97 53,995
2021-09-01 $39.74 $39.74 $39.02 $39.43 $38.11 82,907
2021-08-31 $39.26 $39.77 $39.01 $39.74 $38.41 155,751
2021-08-30 $40.07 $40.53 $38.88 $39.12 $37.81 134,507
2021-08-27 $38.30 $40.09 $38.30 $39.95 $38.61 139,079
2021-08-26 $37.40 $38.03 $37.40 $37.98 $36.71 75,356
2021-08-25 $37.70 $38.17 $37.35 $37.58 $36.32 63,188
2021-08-24 $37.80 $38.02 $37.19 $37.68 $36.42 74,477
2021-08-23 $37.13 $37.69 $36.95 $37.51 $36.25 56,611
2021-08-20 $36.43 $36.85 $36.06 $36.76 $35.53 54,310
2021-08-19 $36.73 $36.73 $36.07 $36.22 $35.00 58,380
2021-08-18 $37.63 $38.06 $36.99 $37.03 $35.79 47,701
2021-08-17 $37.65 $37.73 $36.84 $37.56 $36.30 124,818
2021-08-16 $38.79 $38.84 $37.89 $37.92 $36.65 56,101
2021-08-13 $39.48 $39.48 $38.50 $38.84 $37.54 94,590
2021-08-12 $40.34 $40.34 $39.03 $39.27 $37.95 62,653
2021-08-11 $40.63 $40.77 $40.17 $40.40 $39.04 46,710
2021-08-10 $39.96 $41.03 $39.96 $40.33 $38.98 138,149
2021-08-09 $40.77 $41.26 $40.23 $40.55 $39.19 123,299
2021-08-06 $40.18 $41.23 $39.81 $41.03 $39.65 86,254
2021-08-05 $38.55 $39.97 $38.55 $39.79 $38.45 81,129
2021-08-04 $38.28 $38.67 $38.15 $38.36 $37.07 88,181
2021-08-03 $39.62 $40.20 $37.81 $38.47 $37.18 114,315
2021-08-02 $40.04 $40.77 $39.29 $39.38 $38.06 56,047
2021-07-30 $39.65 $40.12 $39.65 $39.90 $38.56 61,840
2021-07-29 $39.63 $40.16 $39.59 $39.86 $38.52 40,324
2021-07-28 $39.00 $39.56 $38.15 $39.13 $37.82 85,713
2021-07-27 $38.81 $39.40 $38.37 $38.68 $37.38 90,001
2021-07-26 $38.74 $39.25 $38.37 $39.23 $37.91 44,643
2021-07-23 $38.45 $38.60 $37.96 $38.50 $37.21 37,357
2021-07-22 $39.06 $39.06 $37.92 $38.00 $36.72 42,914
2021-07-21 $39.39 $39.87 $39.23 $39.38 $38.06 47,781
2021-07-20 $38.22 $39.45 $38.22 $38.87 $37.57 106,734
2021-07-19 $38.51 $38.72 $37.65 $37.94 $36.67 81,075
2021-07-16 $40.47 $40.47 $39.09 $39.20 $37.88 89,579
2021-07-15 $39.86 $40.40 $39.66 $40.05 $38.71 46,060
2021-07-14 $39.98 $40.17 $39.38 $40.16 $38.81 102,507
2021-07-13 $40.21 $40.28 $39.41 $39.65 $38.32 73,137
2021-07-12 $40.13 $40.71 $39.98 $40.56 $39.20 26,794
2021-07-09 $40.31 $40.83 $39.83 $40.48 $39.12 33,922
2021-07-08 $39.71 $40.34 $39.59 $39.76 $38.43 49,859
2021-07-07 $40.00 $40.89 $39.63 $40.63 $39.27 106,875
2021-07-06 $40.33 $40.33 $38.94 $40.00 $38.66 69,703
2021-07-02 $40.92 $40.97 $40.32 $40.35 $39.00 72,598
2021-07-01 $41.12 $41.44 $40.64 $40.99 $39.61 93,634
2021-06-30 $40.84 $41.16 $40.41 $40.69 $39.32 103,469
2021-06-29 $41.01 $41.56 $40.72 $40.91 $39.54 48,780
2021-06-28 $41.97 $42.32 $40.62 $40.82 $39.45 85,951
2021-06-25 $41.55 $42.38 $41.16 $41.94 $40.53 281,847
2021-06-24 $41.34 $41.68 $40.92 $41.48 $40.09 63,953
2021-06-23 $40.62 $41.05 $40.17 $40.65 $39.29 208,487
2021-06-22 $40.29 $40.39 $39.68 $40.10 $38.75 55,321
2021-06-21 $39.70 $40.62 $39.65 $40.50 $39.14 64,555
2021-06-18 $38.56 $39.93 $38.56 $39.05 $37.74 325,231
2021-06-17 $41.53 $41.73 $40.55 $40.59 $39.23 97,795
2021-06-16 $42.24 $42.71 $41.87 $42.05 $40.36 92,708
2021-06-15 $42.35 $42.76 $42.16 $42.56 $40.85 86,859
2021-06-14 $43.28 $43.36 $42.35 $42.38 $40.67 60,635
2021-06-11 $43.44 $43.70 $43.04 $43.35 $41.60 73,468
2021-06-10 $45.00 $45.00 $43.09 $43.19 $41.45 114,793
2021-06-09 $45.61 $45.68 $44.61 $44.90 $43.09 101,230
2021-06-08 $45.07 $45.74 $44.87 $45.64 $43.80 49,289
2021-06-07 $44.26 $45.04 $44.12 $44.85 $43.04 147,980
2021-06-04 $44.32 $44.53 $43.97 $44.16 $42.38 43,932
2021-06-03 $43.78 $44.51 $43.67 $44.27 $42.49 72,645
2021-06-02 $44.87 $45.09 $43.73 $43.87 $42.10 94,221
2021-06-01 $44.19 $45.04 $43.86 $44.88 $43.07 106,351
2021-05-28 $43.11 $43.94 $42.62 $43.85 $42.08 105,861
2021-05-27 $42.35 $42.93 $41.98 $42.79 $41.07 91,988
2021-05-26 $41.54 $42.16 $41.28 $41.98 $40.29 63,548
2021-05-25 $42.21 $42.39 $41.39 $41.42 $39.75 89,396
2021-05-24 $41.92 $42.08 $41.41 $42.04 $40.35 131,312
2021-05-21 $42.33 $43.29 $41.69 $41.80 $40.12 59,998
2021-05-20 $41.77 $42.08 $41.20 $41.80 $40.12 60,942
2021-05-19 $42.10 $42.10 $40.78 $41.72 $40.04 65,620
2021-05-18 $42.84 $43.02 $42.14 $42.22 $40.52 181,620
2021-05-17 $42.64 $43.22 $42.41 $42.85 $41.12 111,494
2021-05-14 $43.07 $43.36 $42.66 $42.91 $41.18 45,567
2021-05-13 $42.32 $43.08 $42.22 $42.59 $40.87 75,899
2021-05-12 $43.40 $43.68 $41.60 $41.87 $40.18 81,184
2021-05-11 $43.56 $44.22 $43.14 $43.71 $41.95 71,865
2021-05-10 $44.70 $45.48 $44.28 $44.38 $42.59 151,382
2021-05-07 $43.99 $44.87 $43.65 $44.65 $42.85 190,818
2021-05-06 $44.71 $45.91 $43.60 $44.01 $42.24 175,117
2021-05-05 $44.99 $45.22 $43.72 $44.46 $42.67 87,200
2021-05-04 $46.51 $46.51 $44.24 $44.76 $42.96 68,869
2021-05-03 $44.82 $45.83 $44.45 $44.94 $43.13 64,298
2021-04-30 $44.27 $45.08 $43.19 $44.73 $42.93 173,282
2021-04-29 $46.00 $46.03 $44.67 $45.00 $43.19 74,087
2021-04-28 $45.65 $45.79 $45.17 $45.64 $43.80 48,684
2021-04-27 $46.24 $46.74 $45.41 $45.76 $43.92 56,599
2021-04-26 $47.28 $47.39 $45.94 $46.11 $44.25 59,622
2021-04-23 $46.34 $47.28 $46.34 $47.05 $45.15 48,195
2021-04-22 $46.33 $47.00 $45.85 $46.16 $44.30 56,488
2021-04-21 $45.14 $46.41 $45.08 $46.02 $44.17 38,277
2021-04-20 $45.95 $46.29 $44.95 $45.01 $43.20 86,181
2021-04-19 $46.83 $46.83 $45.62 $46.16 $44.30 50,369
2021-04-16 $47.34 $47.49 $46.42 $47.00 $45.11 47,417
2021-04-15 $46.88 $47.02 $46.30 $46.97 $45.08 33,048
2021-04-14 $46.36 $46.68 $45.86 $46.49 $44.62 31,659
2021-04-13 $46.93 $47.23 $46.17 $46.20 $44.34 36,564
2021-04-12 $46.48 $47.06 $45.38 $46.99 $45.10 46,537
2021-04-09 $46.30 $46.61 $46.09 $46.50 $44.63 40,676
2021-04-08 $45.94 $47.18 $44.89 $46.25 $44.39 75,628
2021-04-07 $47.46 $47.46 $45.53 $45.79 $43.95 108,613
2021-04-06 $47.35 $47.81 $46.85 $47.45 $45.54 62,033
2021-04-05 $47.85 $47.85 $46.47 $47.48 $45.57 56,611
2021-04-01 $46.20 $47.37 $45.67 $47.35 $45.44 78,277
2021-03-31 $46.34 $47.22 $45.65 $46.15 $44.29 98,133
2021-03-30 $45.75 $46.61 $45.43 $46.11 $44.25 71,365
2021-03-29 $45.98 $46.79 $45.48 $45.65 $43.81 72,855
2021-03-26 $46.50 $46.50 $45.41 $46.19 $44.33 58,278
2021-03-25 $44.62 $46.32 $44.21 $45.99 $44.14 56,035
2021-03-24 $45.27 $46.56 $44.79 $44.85 $43.04 73,896
2021-03-23 $45.28 $45.86 $44.31 $44.68 $42.88 119,208
2021-03-22 $47.52 $48.15 $45.74 $45.97 $44.12 76,891
2021-03-19 $48.72 $48.72 $47.56 $47.90 $45.97 340,227
2021-03-18 $49.27 $50.12 $48.67 $48.77 $46.80 67,973
2021-03-17 $49.81 $50.27 $49.26 $50.00 $47.71 76,573
2021-03-16 $50.64 $50.64 $49.22 $49.87 $47.58 62,348
2021-03-15 $50.96 $51.00 $49.97 $50.90 $48.57 72,878
2021-03-12 $50.09 $51.44 $50.00 $51.19 $48.84 81,057
2021-03-11 $49.49 $49.96 $48.89 $49.96 $47.67 83,457
2021-03-10 $49.41 $49.94 $48.75 $49.32 $47.06 156,501
2021-03-09 $49.81 $50.27 $48.87 $49.09 $46.84 67,472
2021-03-08 $49.90 $50.50 $48.96 $49.50 $47.23 115,694
2021-03-05 $48.88 $49.90 $47.53 $49.61 $47.33 95,517
2021-03-04 $49.58 $50.21 $47.41 $47.97 $45.77 71,025
2021-03-03 $48.95 $50.42 $48.95 $49.53 $47.26 61,503
2021-03-02 $49.31 $49.31 $48.35 $48.67 $46.44 50,551
2021-03-01 $49.08 $49.68 $48.76 $49.49 $47.22 70,251
2021-02-26 $48.00 $49.15 $47.34 $48.18 $45.97 101,601
2021-02-25 $49.08 $49.08 $47.61 $48.25 $46.04 71,520
2021-02-24 $49.61 $50.54 $47.96 $49.05 $46.80 96,941
2021-02-23 $49.51 $50.86 $47.00 $49.67 $47.39 179,515
2021-02-22 $47.57 $50.29 $47.30 $49.82 $47.53 103,357
2021-02-19 $45.94 $48.33 $45.94 $47.69 $45.50 71,072
2021-02-18 $45.89 $46.67 $45.45 $45.87 $43.77 73,341
2021-02-17 $46.49 $47.28 $46.28 $46.47 $44.34 57,929
2021-02-16 $46.10 $47.00 $45.30 $46.82 $44.67 109,853
2021-02-12 $46.11 $46.58 $45.82 $46.03 $43.92 42,508
2021-02-11 $46.60 $47.27 $45.28 $46.40 $44.27 88,307
2021-02-10 $47.14 $47.58 $46.51 $46.61 $44.47 76,554
2021-02-09 $47.31 $47.31 $46.33 $46.94 $44.79 57,578
2021-02-08 $46.02 $47.50 $45.77 $47.50 $45.32 61,826
2021-02-05 $47.18 $47.30 $44.94 $45.71 $43.61 51,160
2021-02-04 $45.85 $46.89 $45.77 $46.84 $44.69 74,866
2021-02-03 $44.38 $45.36 $43.59 $45.27 $43.19 91,999
2021-02-02 $42.03 $42.35 $40.84 $42.29 $40.35 65,624
2021-02-01 $41.08 $41.74 $40.70 $41.27 $39.38 68,976
2021-01-29 $41.60 $41.75 $40.37 $40.80 $38.93 56,816
2021-01-28 $41.00 $42.36 $40.84 $41.74 $39.83 64,733
2021-01-27 $41.46 $41.92 $39.50 $40.44 $38.59 132,009
2021-01-26 $43.35 $43.45 $42.42 $42.49 $40.54 56,187
2021-01-25 $43.30 $43.30 $41.83 $42.68 $40.72 53,895
2021-01-22 $42.60 $43.67 $42.55 $43.65 $41.65 85,302
2021-01-21 $42.67 $43.52 $42.22 $43.11 $41.13 59,098
2021-01-20 $42.37 $42.88 $41.75 $42.73 $40.77 64,190
2021-01-19 $43.50 $43.50 $41.97 $42.27 $40.33 148,182
2021-01-15 $44.21 $44.73 $42.79 $43.02 $41.05 92,723
2021-01-14 $44.93 $45.90 $44.63 $45.19 $43.12 97,278
2021-01-13 $45.06 $45.36 $44.25 $44.60 $42.55 70,328
2021-01-12 $43.80 $45.64 $43.04 $45.35 $43.27 79,160
2021-01-11 $42.85 $43.85 $42.85 $43.82 $41.81 49,155
2021-01-08 $44.65 $44.65 $43.02 $43.48 $41.49 74,439
2021-01-07 $44.67 $44.92 $43.81 $44.42 $42.38 58,847
2021-01-06 $42.59 $45.17 $42.59 $44.55 $42.51 96,693
2021-01-05 $40.99 $42.03 $40.84 $41.67 $39.76 61,575
2021-01-04 $43.11 $43.32 $40.02 $40.98 $39.10 120,779
2020-12-31 $41.88 $43.42 $41.77 $42.77 $40.81 93,413
2020-12-30 $41.60 $42.31 $41.60 $41.78 $39.86 39,226
2020-12-29 $42.62 $42.62 $40.75 $41.41 $39.51 55,287
2020-12-28 $42.44 $43.21 $42.35 $42.41 $40.46 63,515
2020-12-24 $41.97 $42.56 $41.76 $42.31 $40.37 23,829
2020-12-23 $41.37 $42.05 $40.75 $41.86 $39.94 164,025
2020-12-22 $41.61 $41.61 $40.71 $41.02 $39.14 79,222
2020-12-21 $41.80 $42.22 $40.98 $41.56 $39.65 135,004
2020-12-18 $43.05 $43.19 $41.89 $42.34 $40.40 390,616
2020-12-17 $42.41 $43.01 $41.73 $42.91 $40.94 79,406
2020-12-16 $43.26 $43.29 $41.54 $42.26 $40.06 150,262
2020-12-15 $43.33 $43.41 $41.94 $43.26 $41.01 128,765
2020-12-14 $42.96 $44.20 $42.81 $43.03 $40.79 178,779
2020-12-11 $41.71 $42.85 $41.57 $42.54 $40.33 89,945
2020-12-10 $42.57 $42.57 $41.60 $42.15 $39.96 104,497
2020-12-09 $42.89 $43.32 $42.06 $43.02 $40.78 198,885
2020-12-08 $40.92 $42.50 $40.92 $42.43 $40.22 59,716
2020-12-07 $40.86 $41.23 $40.24 $41.15 $39.01 182,788
2020-12-04 $40.11 $41.14 $40.00 $40.95 $38.82 62,992
2020-12-03 $39.38 $40.03 $39.19 $39.73 $37.66 74,734
2020-12-02 $39.07 $39.39 $38.61 $39.11 $37.07 46,697
2020-12-01 $39.63 $40.79 $39.21 $39.22 $37.18 73,285
2020-11-30 $39.66 $39.66 $38.91 $39.12 $37.08 78,702
2020-11-27 $39.90 $40.23 $39.18 $40.00 $37.92 30,954
2020-11-25 $40.89 $41.34 $39.47 $40.06 $37.97 62,946
2020-11-24 $40.74 $41.31 $39.78 $41.27 $39.12 118,027
2020-11-23 $38.32 $40.56 $38.30 $39.92 $37.84 72,106
2020-11-20 $37.81 $38.37 $37.58 $37.90 $35.93 122,252
2020-11-19 $38.43 $38.50 $37.44 $38.21 $36.22 82,579
2020-11-18 $39.82 $39.82 $38.55 $38.62 $36.61 72,922
2020-11-17 $38.94 $40.10 $38.59 $39.74 $37.67 144,710
2020-11-16 $38.28 $39.48 $37.90 $39.37 $37.32 76,634
2020-11-13 $37.43 $37.70 $36.92 $37.33 $35.39 73,519
2020-11-12 $38.04 $38.54 $36.67 $37.04 $35.11 66,476
2020-11-11 $39.58 $39.58 $37.71 $38.62 $36.61 57,916
2020-11-10 $38.55 $40.50 $38.43 $39.41 $37.36 87,467
2020-11-09 $38.38 $39.91 $37.73 $37.96 $35.98 108,776
2020-11-06 $36.64 $36.64 $35.75 $35.90 $34.03 45,900
2020-11-05 $35.24 $36.92 $35.24 $36.61 $34.70 89,358
2020-11-04 $34.85 $35.40 $34.08 $34.85 $33.04 84,133
2020-11-03 $34.56 $35.94 $34.52 $35.79 $33.93 164,221
2020-11-02 $34.84 $36.10 $33.93 $34.10 $32.32 206,568
2020-10-30 $34.74 $34.94 $33.67 $34.11 $32.33 89,310
2020-10-29 $33.90 $35.05 $33.83 $34.80 $32.99 98,449
2020-10-28 $33.78 $34.56 $33.31 $34.11 $32.33 98,344
2020-10-27 $35.77 $35.77 $34.48 $34.56 $32.76 83,581
2020-10-26 $35.79 $36.43 $35.16 $35.87 $34.00 94,028
2020-10-23 $36.41 $36.48 $35.55 $36.10 $34.22 61,359
2020-10-22 $35.60 $36.35 $35.45 $36.08 $34.20 119,976
2020-10-21 $35.09 $36.16 $35.06 $35.44 $33.60 69,859
2020-10-20 $35.65 $35.73 $35.05 $35.19 $33.36 91,063
2020-10-19 $35.80 $36.14 $35.05 $35.23 $33.40 73,934
2020-10-16 $35.28 $36.04 $35.21 $35.68 $33.82 66,670
2020-10-15 $35.07 $35.61 $34.76 $35.32 $33.48 62,220
2020-10-14 $36.02 $36.55 $35.37 $35.38 $33.54 44,787
2020-10-13 $36.48 $37.08 $35.90 $36.12 $34.24 44,555
2020-10-12 $36.82 $37.12 $36.59 $36.86 $34.94 41,844
2020-10-09 $36.59 $37.12 $35.57 $36.83 $34.91 88,190
2020-10-08 $35.66 $36.19 $35.36 $36.10 $34.22 53,992
2020-10-07 $35.09 $35.61 $34.83 $35.35 $33.51 156,843
2020-10-06 $34.98 $35.79 $34.56 $34.62 $32.82 129,845
2020-10-05 $35.36 $35.40 $34.44 $34.72 $32.91 126,046
2020-10-02 $33.93 $35.35 $33.93 $34.91 $33.09 102,255
2020-10-01 $34.41 $34.74 $33.88 $34.58 $32.78 116,098
2020-09-30 $34.50 $35.15 $34.07 $34.20 $32.42 97,987
2020-09-29 $35.05 $35.05 $33.88 $34.41 $32.62 138,044
2020-09-28 $34.69 $35.61 $34.15 $35.09 $33.26 168,612
2020-09-25 $33.73 $34.88 $33.73 $34.56 $32.76 94,751
2020-09-24 $33.89 $34.64 $33.68 $34.08 $32.31 106,329
2020-09-23 $34.83 $35.75 $33.81 $34.10 $32.32 96,427
2020-09-22 $34.73 $35.35 $34.67 $35.00 $33.18 185,806
2020-09-21 $35.22 $35.31 $33.21 $34.80 $32.99 109,626
2020-09-18 $36.85 $37.02 $35.44 $35.99 $34.12 306,465
2020-09-17 $35.94 $37.09 $35.76 $36.56 $34.66 76,661
2020-09-16 $37.96 $38.11 $36.63 $36.68 $34.51 99,666
2020-09-15 $37.94 $38.26 $37.17 $37.97 $35.72 90,241
2020-09-14 $37.96 $38.50 $37.69 $37.88 $35.64 93,587
2020-09-11 $37.96 $37.96 $37.16 $37.49 $35.27 47,547
2020-09-10 $39.40 $39.40 $37.80 $37.86 $35.62 55,617
2020-09-09 $39.50 $39.70 $38.45 $39.32 $36.99 70,334
2020-09-08 $40.16 $40.16 $38.85 $39.17 $36.85 63,161
2020-09-04 $40.76 $40.76 $39.48 $40.37 $37.98 56,377
2020-09-03 $41.39 $41.77 $39.71 $39.90 $37.54 67,332
2020-09-02 $39.90 $41.44 $39.55 $41.33 $38.88 91,783
2020-09-01 $38.35 $40.14 $38.25 $40.09 $37.71 62,806
2020-08-31 $39.00 $39.00 $38.38 $38.39 $36.12 69,410
2020-08-28 $39.26 $39.26 $38.53 $39.14 $36.82 43,722
2020-08-27 $38.60 $39.14 $38.21 $38.87 $36.57 38,752
2020-08-26 $39.16 $39.24 $38.26 $38.26 $35.99 36,993
2020-08-25 $39.42 $39.42 $38.01 $39.07 $36.75 57,353
2020-08-24 $38.50 $39.19 $38.03 $39.14 $36.82 53,991
2020-08-21 $38.46 $38.71 $37.93 $38.15 $35.89 59,115
2020-08-20 $38.70 $38.89 $38.21 $38.62 $36.33 54,052
2020-08-19 $39.23 $39.65 $38.94 $39.14 $36.82 69,257
2020-08-18 $39.88 $39.88 $38.92 $39.03 $36.72 75,508
2020-08-17 $40.36 $40.38 $39.52 $39.89 $37.53 69,022
2020-08-14 $39.87 $40.40 $39.87 $40.17 $37.79 56,355
2020-08-13 $39.90 $40.35 $39.69 $40.10 $37.72 65,771
2020-08-12 $41.33 $41.41 $39.94 $40.24 $37.86 114,524
2020-08-11 $42.01 $42.32 $40.51 $40.79 $38.37 122,281
2020-08-10 $39.53 $41.43 $39.53 $41.21 $38.77 142,014
2020-08-07 $37.81 $39.49 $37.81 $39.44 $37.10 77,099
2020-08-06 $38.31 $38.43 $37.78 $38.00 $35.75 68,211
2020-08-05 $38.39 $38.59 $37.59 $38.36 $36.09 154,830
2020-08-04 $37.78 $39.27 $37.03 $37.95 $35.70 166,443
2020-08-03 $35.78 $36.92 $35.24 $36.76 $34.58 86,768
2020-07-31 $35.08 $35.42 $34.36 $35.35 $33.26 104,350
2020-07-30 $35.51 $36.00 $35.33 $35.44 $33.34 55,795
2020-07-29 $35.74 $36.45 $35.61 $36.16 $34.02 78,286
2020-07-28 $35.56 $36.10 $35.46 $35.61 $33.50 49,733
2020-07-27 $36.82 $36.82 $35.67 $35.85 $33.73 62,036
2020-07-24 $37.16 $37.60 $36.50 $36.64 $34.47 84,316
2020-07-23 $36.42 $37.64 $36.14 $37.35 $35.14 87,102
2020-07-22 $35.79 $37.25 $35.79 $36.45 $34.29 96,940
2020-07-21 $35.96 $37.55 $35.71 $36.10 $33.96 169,685
2020-07-20 $35.41 $35.46 $34.52 $35.44 $33.34 149,870
2020-07-17 $35.64 $36.20 $35.34 $35.68 $33.57 98,313
2020-07-16 $35.09 $36.51 $34.90 $35.70 $33.58 133,449
2020-07-15 $33.90 $35.38 $33.70 $35.17 $33.09 221,367
2020-07-14 $32.44 $33.15 $32.21 $33.00 $31.04 129,918
2020-07-13 $33.01 $33.18 $32.18 $32.51 $30.58 109,447
2020-07-10 $32.14 $32.66 $31.87 $32.63 $30.70 145,262
2020-07-09 $32.71 $32.74 $31.37 $31.97 $30.08 98,866
2020-07-08 $33.10 $33.45 $32.58 $32.71 $30.77 126,032
2020-07-07 $33.96 $34.09 $33.20 $33.30 $31.33 86,645
2020-07-06 $35.11 $35.14 $34.29 $34.33 $32.30 103,237
2020-07-02 $35.01 $35.28 $34.26 $34.50 $32.46 81,475
2020-07-01 $35.03 $35.27 $33.73 $34.22 $32.19 88,065
2020-06-30 $35.25 $35.59 $34.56 $35.12 $33.04 253,240
2020-06-29 $35.02 $35.82 $34.77 $35.20 $33.11 162,894
2020-06-26 $34.66 $34.90 $34.28 $34.38 $32.34 518,700
2020-06-25 $34.27 $35.06 $34.06 $35.05 $32.97 129,726
2020-06-24 $35.31 $35.49 $34.25 $34.32 $32.29 182,091
2020-06-23 $36.28 $36.38 $35.68 $35.87 $33.74 160,906
2020-06-22 $35.34 $35.91 $34.90 $35.69 $33.58 168,829
2020-06-19 $35.89 $36.16 $35.32 $35.76 $33.64 203,775
2020-06-18 $35.60 $36.28 $35.60 $35.73 $33.61 107,714
2020-06-17 $36.91 $37.44 $35.95 $36.42 $34.00 101,230
2020-06-16 $38.14 $38.14 $36.37 $36.90 $34.44 140,054
2020-06-15 $35.11 $37.21 $35.01 $36.49 $34.06 100,040
2020-06-12 $37.44 $37.56 $34.82 $36.17 $33.76 97,645
2020-06-11 $36.24 $37.16 $35.87 $35.92 $33.53 191,786
2020-06-10 $39.81 $39.94 $37.89 $38.08 $35.54 87,093
2020-06-09 $39.93 $40.75 $38.72 $40.13 $37.46 156,754
2020-06-08 $39.80 $40.99 $39.55 $40.55 $37.85 95,607
2020-06-05 $38.95 $40.45 $38.78 $39.37 $36.75 116,523
2020-06-04 $36.60 $37.48 $36.45 $37.44 $34.95 156,232
2020-06-03 $36.72 $37.81 $36.55 $37.03 $34.56 84,462
2020-06-02 $36.46 $36.97 $35.47 $35.94 $33.55 123,664
2020-06-01 $36.74 $37.69 $36.10 $36.10 $33.70 193,995
2020-05-29 $35.47 $36.73 $34.71 $36.54 $34.11 150,082
2020-05-28 $37.39 $37.39 $35.75 $36.17 $33.76 217,417
2020-05-27 $36.09 $36.71 $35.23 $36.61 $34.17 142,054
2020-05-26 $34.35 $35.19 $34.09 $34.97 $32.64 190,046
2020-05-22 $33.37 $33.37 $31.77 $32.78 $30.60 114,048
2020-05-21 $33.07 $33.47 $32.66 $32.96 $30.77 109,853
2020-05-20 $32.52 $33.07 $32.17 $32.99 $30.79 105,372
2020-05-19 $31.93 $32.49 $31.01 $31.61 $29.51 183,816
2020-05-18 $29.78 $32.02 $29.78 $31.78 $29.66 300,366
2020-05-15 $27.29 $29.38 $27.03 $29.28 $27.33 123,129
2020-05-14 $26.80 $27.62 $25.63 $27.44 $25.61 111,023
2020-05-13 $28.07 $28.44 $27.34 $27.49 $25.66 181,837
2020-05-12 $30.31 $30.65 $28.41 $28.54 $26.64 120,634
2020-05-11 $31.51 $31.66 $30.14 $30.27 $28.25 202,643
2020-05-08 $31.53 $32.20 $31.53 $32.04 $29.91 60,531
2020-05-07 $30.93 $31.40 $30.50 $30.81 $28.76 94,431
2020-05-06 $32.13 $32.30 $30.55 $30.57 $28.53 95,614
2020-05-05 $32.62 $34.89 $31.82 $32.11 $29.97 195,898
2020-05-04 $34.01 $34.74 $33.55 $34.34 $32.05 77,599
2020-05-01 $36.13 $36.13 $34.21 $34.57 $32.27 139,553
2020-04-30 $37.09 $37.65 $36.61 $36.96 $34.50 110,092
2020-04-29 $37.51 $38.92 $36.14 $38.02 $35.49 136,449
2020-04-28 $36.79 $37.21 $35.82 $36.13 $33.72 77,480
2020-04-27 $34.94 $36.23 $34.94 $35.77 $33.39 74,954
2020-04-24 $34.55 $35.48 $33.37 $34.19 $31.91 72,210
2020-04-23 $34.01 $35.71 $33.90 $34.46 $32.17 66,727
2020-04-22 $34.30 $35.03 $33.68 $34.09 $31.82 72,576
2020-04-21 $32.41 $34.09 $32.14 $33.64 $31.40 81,820
2020-04-20 $34.50 $35.16 $33.29 $34.07 $31.80 93,794
2020-04-17 $35.13 $37.11 $34.70 $35.20 $32.86 81,955
2020-04-16 $33.86 $33.99 $32.55 $33.97 $31.71 84,032
2020-04-15 $35.26 $35.53 $33.70 $34.00 $31.74 109,142
2020-04-14 $36.22 $38.07 $35.69 $36.81 $34.36 87,382
2020-04-13 $37.03 $37.03 $35.01 $35.38 $33.02 134,982
2020-04-09 $34.11 $37.82 $34.11 $37.61 $35.11 89,268
2020-04-08 $35.56 $36.35 $34.17 $34.39 $32.10 169,305
2020-04-07 $35.97 $36.95 $34.76 $35.03 $32.70 190,295
2020-04-06 $34.18 $35.68 $33.67 $35.33 $32.98 153,769
2020-04-03 $34.62 $34.62 $31.40 $32.97 $30.78 196,382
2020-04-02 $33.58 $34.73 $32.86 $34.70 $32.39 211,347
2020-04-01 $34.54 $34.54 $33.07 $33.95 $31.69 257,261
2020-03-31 $34.80 $35.59 $33.80 $35.51 $33.15 251,538
2020-03-30 $33.08 $34.96 $32.83 $34.53 $32.23 220,095
2020-03-27 $30.79 $34.08 $30.30 $32.88 $30.69 468,863
2020-03-26 $31.55 $33.72 $31.02 $32.00 $29.87 280,290
2020-03-25 $31.85 $33.54 $30.90 $31.32 $29.23 272,682
2020-03-24 $29.06 $32.09 $29.04 $31.85 $29.73 417,031
2020-03-23 $27.36 $28.29 $24.76 $28.06 $26.19 288,721
2020-03-20 $26.91 $29.01 $25.96 $27.26 $25.45 229,140
2020-03-19 $25.42 $27.29 $24.12 $26.94 $25.15 237,683
2020-03-18 $30.24 $30.46 $24.78 $26.01 $24.03 142,961
2020-03-17 $31.75 $32.56 $28.87 $32.11 $29.66 196,080
2020-03-16 $35.56 $35.59 $31.00 $31.30 $28.92 236,276
2020-03-13 $37.77 $37.77 $34.16 $36.56 $33.78 178,394
2020-03-12 $36.00 $37.95 $34.06 $35.86 $33.13 274,752
2020-03-11 $38.29 $39.10 $37.28 $37.78 $34.90 194,541
2020-03-10 $39.09 $39.81 $37.03 $39.28 $36.29 174,815
2020-03-09 $38.10 $38.70 $36.90 $38.19 $35.28 233,038
2020-03-06 $39.93 $40.65 $39.17 $40.51 $37.42 136,267
2020-03-05 $41.34 $41.93 $40.16 $40.92 $37.80 136,248
2020-03-04 $42.28 $43.26 $41.72 $42.34 $39.11 126,000
2020-03-03 $44.65 $44.99 $40.97 $41.75 $38.57 181,997
2020-03-02 $43.63 $44.71 $42.75 $44.70 $41.29 196,140
2020-02-28 $41.30 $43.53 $40.80 $43.53 $40.21 278,447
2020-02-27 $43.34 $43.39 $41.74 $42.30 $39.08 234,966
2020-02-26 $48.96 $50.36 $43.76 $44.34 $40.96 275,461
2020-02-25 $50.13 $56.89 $49.11 $50.96 $47.08 401,301
2020-02-24 $51.00 $51.00 $48.84 $49.13 $45.39 145,228
2020-02-21 $52.40 $52.82 $51.46 $52.31 $48.33 66,936
2020-02-20 $52.50 $52.83 $51.89 $52.40 $48.41 43,678
2020-02-19 $53.63 $53.63 $52.56 $52.63 $48.62 49,065
2020-02-18 $53.90 $54.30 $53.27 $53.50 $49.42 38,972
2020-02-14 $54.26 $54.41 $53.67 $54.10 $49.98 55,610
2020-02-13 $54.17 $54.77 $53.76 $54.14 $50.02 65,947
2020-02-12 $54.46 $54.71 $53.92 $53.98 $49.87 121,123
2020-02-11 $53.92 $54.47 $53.58 $54.08 $49.96 178,272
2020-02-10 $52.68 $54.10 $52.66 $53.56 $49.48 77,126
2020-02-07 $53.29 $53.29 $52.38 $52.80 $48.78 129,509
2020-02-06 $54.52 $54.55 $53.18 $53.39 $49.32 37,884
2020-02-05 $54.55 $54.55 $53.61 $54.25 $50.12 69,922
2020-02-04 $53.35 $54.15 $52.98 $54.15 $50.03 63,461
2020-02-03 $52.74 $53.51 $52.63 $52.80 $48.78 51,373
2020-01-31 $53.96 $54.29 $52.20 $52.43 $48.44 57,890
2020-01-30 $53.47 $54.35 $53.47 $54.29 $50.15 45,399
2020-01-29 $55.42 $55.42 $53.83 $53.94 $49.83 49,216
2020-01-28 $55.70 $55.85 $54.74 $55.17 $50.97 51,206
2020-01-27 $53.53 $55.40 $53.43 $55.14 $50.94 152,595
2020-01-24 $55.09 $55.29 $54.21 $54.42 $50.27 51,892
2020-01-23 $55.31 $55.31 $54.45 $54.92 $50.74 86,084
2020-01-22 $55.43 $55.50 $54.87 $55.42 $51.20 89,293
2020-01-21 $55.36 $55.36 $54.52 $55.16 $50.96 76,609
2020-01-17 $56.68 $56.83 $55.27 $55.67 $51.43 134,110
2020-01-16 $55.42 $56.50 $55.42 $56.37 $52.08 85,819
2020-01-15 $54.10 $55.14 $53.89 $55.11 $50.91 103,029
2020-01-14 $55.94 $55.94 $54.09 $54.22 $50.09 152,537
2020-01-13 $56.32 $56.53 $55.59 $55.92 $51.66 113,123
2020-01-10 $55.89 $56.59 $55.61 $56.21 $51.93 166,301
2020-01-09 $56.26 $56.30 $55.70 $56.04 $51.77 92,523
2020-01-08 $56.19 $56.78 $55.83 $55.92 $51.66 99,217
2020-01-07 $55.73 $56.10 $55.36 $55.94 $51.68 69,802
2020-01-06 $55.90 $56.37 $55.46 $56.12 $51.85 66,193
2020-01-03 $54.90 $56.38 $54.81 $56.35 $52.06 126,592
2020-01-02 $55.43 $55.58 $54.33 $55.36 $51.14 117,211
2019-12-31 $55.55 $55.73 $54.93 $55.00 $50.81 108,711
2019-12-30 $55.46 $55.98 $55.22 $55.51 $51.28 159,132
2019-12-27 $55.89 $55.89 $55.04 $55.33 $51.12 101,786
2019-12-26 $55.30 $55.80 $55.05 $55.70 $51.46 74,351
2019-12-24 $55.56 $55.56 $55.05 $55.18 $50.98 32,588
2019-12-23 $56.33 $56.33 $55.23 $55.45 $51.23 65,346
2019-12-20 $54.49 $56.55 $54.46 $56.43 $52.13 200,039
2019-12-19 $54.60 $54.60 $53.88 $54.32 $50.18 123,443
2019-12-18 $54.66 $54.90 $53.81 $54.80 $50.37 50,358
2019-12-17 $54.55 $54.79 $54.23 $54.48 $50.08 78,032
2019-12-16 $54.21 $54.74 $53.96 $54.52 $50.12 53,280
2019-12-13 $54.33 $54.87 $53.78 $53.85 $49.50 54,433
2019-12-12 $54.39 $55.31 $54.22 $54.55 $50.14 66,955
2019-12-11 $53.64 $54.77 $53.62 $54.62 $50.21 55,498
2019-12-10 $53.87 $54.11 $53.35 $53.46 $49.14 80,159
2019-12-09 $54.09 $54.09 $53.29 $53.86 $49.51 186,429
2019-12-06 $54.64 $55.40 $54.11 $54.21 $49.83 67,389
2019-12-05 $54.43 $54.68 $53.83 $54.63 $50.22 66,378
2019-12-04 $54.93 $55.00 $54.33 $54.38 $49.99 61,786
2019-12-03 $53.57 $54.55 $53.27 $54.53 $50.12 64,208
2019-12-02 $54.19 $54.63 $53.89 $54.21 $49.83 78,755
2019-11-29 $54.21 $54.35 $54.00 $54.11 $49.74 29,727
2019-11-27 $54.40 $54.58 $53.69 $54.47 $50.07 35,728
2019-11-26 $54.26 $55.09 $53.77 $54.31 $49.92 55,733
2019-11-25 $53.21 $54.67 $53.21 $54.15 $49.78 80,744
2019-11-22 $52.70 $53.66 $52.25 $52.92 $48.64 70,486
2019-11-21 $52.91 $52.91 $51.87 $52.42 $48.19 56,901
2019-11-20 $53.65 $53.84 $52.50 $52.86 $48.59 127,534
2019-11-19 $54.18 $54.76 $53.59 $54.00 $49.64 72,819
2019-11-18 $53.09 $54.07 $53.06 $54.01 $49.65 73,457
2019-11-15 $53.36 $53.50 $52.62 $53.17 $48.87 44,294
2019-11-14 $52.46 $53.23 $52.46 $52.99 $48.71 70,861
2019-11-13 $52.34 $52.59 $52.08 $52.31 $48.08 142,009
2019-11-12 $53.22 $53.39 $52.43 $52.64 $48.39 100,930
2019-11-11 $52.72 $53.41 $52.68 $53.36 $49.05 67,342
2019-11-08 $52.23 $53.06 $52.23 $52.82 $48.55 74,808
2019-11-07 $52.23 $52.65 $52.00 $52.31 $48.08 155,533
2019-11-06 $49.57 $51.82 $49.22 $51.66 $47.49 102,683
2019-11-05 $49.19 $50.65 $48.13 $49.52 $45.52 180,459
2019-11-04 $49.65 $49.65 $48.39 $48.50 $44.58 136,199
2019-11-01 $47.08 $48.87 $47.08 $48.79 $44.85 82,198
2019-10-31 $47.21 $47.21 $46.07 $46.83 $43.05 106,088
2019-10-30 $46.68 $47.71 $46.39 $47.46 $43.63 63,946
2019-10-29 $45.96 $46.99 $45.92 $46.68 $42.91 93,183
2019-10-28 $45.89 $46.47 $45.71 $46.21 $42.48 85,166
2019-10-25 $45.57 $46.11 $45.34 $45.66 $41.97 76,018
2019-10-24 $46.20 $46.20 $45.40 $45.61 $41.93 41,661
2019-10-23 $45.58 $46.22 $45.18 $46.07 $42.35 47,612
2019-10-22 $45.23 $45.68 $45.14 $45.48 $41.81 57,015
2019-10-21 $45.50 $46.16 $45.14 $45.32 $41.66 59,130
2019-10-18 $44.87 $45.20 $44.44 $45.10 $41.46 45,032
2019-10-17 $44.61 $45.12 $44.61 $45.04 $41.40 38,502
2019-10-16 $43.86 $44.64 $43.86 $44.25 $40.68 62,494
2019-10-15 $43.67 $44.22 $43.34 $43.95 $40.40 60,746
2019-10-14 $43.79 $44.05 $43.49 $43.65 $40.12 53,593
2019-10-11 $43.96 $44.72 $43.79 $44.06 $40.50 57,512
2019-10-10 $43.06 $43.65 $43.06 $43.30 $39.80 57,550
2019-10-09 $43.16 $43.28 $42.59 $42.92 $39.45 57,355
2019-10-08 $43.92 $43.93 $42.72 $42.88 $39.42 57,933
2019-10-07 $44.24 $44.61 $43.83 $44.22 $40.65 199,411
2019-10-04 $44.76 $44.89 $44.04 $44.27 $40.69 71,267
2019-10-03 $43.77 $44.75 $42.84 $44.75 $41.13 122,290
2019-10-02 $43.52 $43.95 $43.19 $43.82 $40.28 92,997
2019-10-01 $44.86 $45.05 $43.44 $43.80 $40.26 75,988
2019-09-30 $45.74 $45.91 $44.51 $44.57 $40.97 98,668
2019-09-27 $45.82 $45.88 $45.28 $45.69 $42.00 58,151
2019-09-26 $45.21 $45.66 $44.77 $45.59 $41.91 107,404
2019-09-25 $44.20 $45.41 $44.20 $45.39 $41.72 76,474
2019-09-24 $44.80 $45.20 $44.16 $44.26 $40.68 86,221
2019-09-23 $44.89 $45.36 $44.67 $44.78 $41.16 86,880
2019-09-20 $44.35 $45.23 $44.04 $45.23 $41.58 185,919
2019-09-19 $44.12 $44.77 $43.96 $44.34 $40.76 47,018
2019-09-18 $43.61 $44.27 $43.56 $44.25 $40.43 72,889
2019-09-17 $43.90 $44.17 $43.39 $43.64 $39.87 40,407
2019-09-16 $44.22 $44.79 $44.05 $44.06 $40.25 42,251
2019-09-13 $44.00 $44.86 $43.70 $44.43 $40.59 56,792
2019-09-12 $44.00 $44.36 $43.50 $43.92 $40.13 75,357
2019-09-11 $43.01 $44.00 $42.64 $44.00 $40.20 65,979
2019-09-10 $42.74 $43.00 $42.50 $42.76 $39.07 76,687
2019-09-09 $42.16 $43.02 $41.92 $42.73 $39.04 47,671
2019-09-06 $42.31 $42.51 $41.87 $41.88 $38.26 38,653
2019-09-05 $41.85 $42.96 $41.03 $42.29 $38.64 61,841
2019-09-04 $41.27 $41.54 $40.74 $41.13 $37.58 93,268
2019-09-03 $41.54 $41.54 $40.83 $40.95 $37.41 37,587
2019-08-30 $42.28 $42.52 $41.56 $41.76 $38.15 37,411
2019-08-29 $41.67 $42.03 $41.46 $42.00 $38.37 56,792
2019-08-28 $40.88 $41.40 $40.57 $41.22 $37.66 44,740
2019-08-27 $41.72 $41.80 $40.88 $40.98 $37.44 29,816
2019-08-26 $41.47 $41.67 $41.03 $41.53 $37.94 40,569
2019-08-23 $41.71 $42.24 $40.90 $41.04 $37.49 61,376
2019-08-22 $42.50 $42.79 $41.69 $41.88 $38.26 52,753
2019-08-21 $42.92 $42.92 $42.22 $42.35 $38.69 40,343
2019-08-20 $42.37 $42.69 $42.37 $42.47 $38.80 33,198
2019-08-19 $43.79 $43.95 $41.78 $42.52 $38.85 44,214
2019-08-16 $42.59 $43.39 $42.21 $43.37 $39.62 57,447
2019-08-15 $42.54 $42.70 $41.78 $42.22 $38.57 46,005
2019-08-14 $42.48 $43.03 $42.28 $42.60 $38.92 56,820
2019-08-13 $43.02 $43.97 $42.91 $43.06 $39.34 37,008
2019-08-12 $43.30 $43.60 $42.55 $43.12 $39.39 31,500
2019-08-09 $43.76 $44.00 $43.32 $43.52 $39.76 96,233
2019-08-08 $43.84 $44.00 $43.49 $43.73 $39.95 161,513
2019-08-07 $42.50 $43.93 $41.82 $43.50 $39.74 108,543
2019-08-06 $42.50 $42.88 $40.77 $42.85 $39.15 155,557
2019-08-05 $38.86 $38.86 $37.36 $38.29 $34.98 71,608
2019-08-02 $40.42 $40.48 $39.26 $39.51 $36.10 47,232
2019-08-01 $41.07 $41.68 $40.70 $40.80 $37.27 61,165
2019-07-31 $41.20 $42.04 $41.03 $41.10 $37.55 74,233
2019-07-30 $40.77 $41.56 $40.71 $41.19 $37.63 47,261
2019-07-29 $40.84 $41.20 $40.72 $41.10 $37.55 37,804
2019-07-26 $40.55 $41.09 $40.29 $40.91 $37.38 44,827
2019-07-25 $41.12 $41.39 $40.12 $40.43 $36.94 42,301
2019-07-24 $39.92 $41.56 $39.92 $41.22 $37.66 60,926
2019-07-23 $39.82 $40.19 $39.80 $40.14 $36.67 42,389
2019-07-22 $39.71 $40.02 $39.41 $39.70 $36.27 41,878
2019-07-19 $39.76 $40.12 $39.53 $39.58 $36.16 67,515
2019-07-18 $39.86 $40.23 $39.69 $39.78 $36.34 66,115
2019-07-17 $40.00 $40.00 $39.47 $39.88 $36.43 40,164
2019-07-16 $39.83 $40.33 $39.83 $39.96 $36.51 76,048
2019-07-15 $40.18 $40.23 $39.81 $39.96 $36.51 47,575
2019-07-12 $39.48 $40.39 $39.48 $40.12 $36.65 66,174
2019-07-11 $39.21 $39.73 $38.83 $39.43 $36.02 54,414
2019-07-10 $39.42 $39.57 $38.92 $39.21 $35.82 47,188
2019-07-09 $38.95 $39.35 $38.72 $39.20 $35.81 39,631
2019-07-08 $39.03 $39.56 $38.55 $39.19 $35.80 99,118
2019-07-05 $39.16 $39.16 $38.51 $39.14 $35.76 60,416
2019-07-03 $39.31 $39.51 $38.86 $39.46 $36.05 27,147
2019-07-02 $39.40 $39.63 $38.72 $39.14 $35.76 53,531
2019-07-01 $40.23 $40.53 $39.14 $39.40 $36.00 75,267
2019-06-28 $40.02 $40.80 $39.75 $39.79 $36.35 176,961
2019-06-27 $39.59 $40.13 $39.53 $40.04 $36.58 49,496
2019-06-26 $39.87 $40.07 $39.20 $39.61 $36.19 50,525
2019-06-25 $39.99 $40.26 $39.22 $39.68 $36.25 79,748
2019-06-24 $39.20 $40.08 $39.18 $39.93 $36.48 73,332
2019-06-21 $38.97 $39.47 $38.65 $39.22 $35.83 84,454
2019-06-20 $39.08 $39.36 $38.75 $39.25 $35.86 44,864
2019-06-19 $38.00 $38.90 $37.78 $38.90 $35.54 72,479
2019-06-18 $37.96 $38.69 $37.86 $37.96 $34.68 91,984
2019-06-17 $37.90 $38.16 $37.74 $37.85 $34.58 55,935
2019-06-14 $38.09 $38.29 $37.78 $38.06 $34.52 52,726
2019-06-13 $37.81 $38.51 $37.58 $38.15 $34.60 92,580
2019-06-12 $37.47 $37.82 $37.21 $37.69 $34.19 49,504
2019-06-11 $37.55 $37.69 $37.16 $37.55 $34.06 42,560
2019-06-10 $37.36 $37.75 $37.10 $37.23 $33.77 81,047
2019-06-07 $37.21 $37.52 $36.82 $37.25 $33.79 77,707
2019-06-06 $37.09 $37.23 $36.51 $37.12 $33.67 76,739
2019-06-05 $37.35 $37.51 $36.73 $37.19 $33.73 64,399
2019-06-04 $37.22 $37.55 $37.16 $37.37 $33.90 55,327
2019-06-03 $37.07 $37.50 $36.55 $36.87 $33.44 69,621
2019-05-31 $37.13 $37.25 $36.76 $37.10 $33.65 52,692
2019-05-30 $38.15 $38.27 $37.21 $37.66 $34.16 62,834
2019-05-29 $38.50 $38.55 $37.94 $38.10 $34.56 97,974
2019-05-28 $38.43 $38.95 $38.29 $38.70 $35.10 80,871
2019-05-24 $38.45 $38.77 $38.36 $38.46 $34.89 84,391
2019-05-23 $38.31 $38.46 $37.88 $38.30 $34.74 106,131
2019-05-22 $37.64 $38.77 $37.64 $38.73 $35.13 73,324
2019-05-21 $36.91 $37.79 $36.91 $37.74 $34.23 141,060
2019-05-20 $36.63 $37.00 $36.59 $36.79 $33.37 149,140
2019-05-17 $36.81 $37.32 $36.78 $36.89 $33.46 48,179
2019-05-16 $37.35 $37.93 $36.95 $37.10 $33.65 241,594
2019-05-15 $36.39 $37.43 $36.35 $37.35 $33.88 72,657
2019-05-14 $36.46 $37.06 $36.41 $36.70 $33.29 149,873
2019-05-13 $36.56 $36.79 $35.92 $36.49 $33.10 94,734
2019-05-10 $36.85 $37.21 $36.41 $37.02 $33.58 116,577
2019-05-09 $36.27 $37.37 $36.06 $37.00 $33.56 77,460
2019-05-08 $36.58 $36.98 $36.19 $36.38 $33.00 160,556
2019-05-07 $37.96 $38.70 $35.06 $36.53 $33.14 232,931
2019-05-06 $38.08 $38.50 $37.84 $38.25 $34.70 75,514
2019-05-03 $38.20 $38.73 $38.20 $38.65 $35.06 91,981
2019-05-02 $37.86 $38.40 $37.61 $38.02 $34.49 71,154
2019-05-01 $37.79 $38.50 $37.57 $37.85 $34.33 119,361
2019-04-30 $39.05 $39.06 $37.63 $37.76 $34.25 137,709
2019-04-29 $38.77 $39.26 $38.71 $39.08 $35.45 79,751
2019-04-26 $38.86 $39.14 $38.45 $38.71 $35.11 75,994
2019-04-25 $38.90 $38.90 $38.13 $38.64 $35.05 71,722
2019-04-24 $38.57 $39.27 $38.57 $39.12 $35.48 101,586
2019-04-23 $38.47 $38.68 $38.28 $38.53 $34.95 93,320
2019-04-22 $38.78 $38.87 $38.34 $38.60 $35.01 52,379
2019-04-18 $38.73 $39.25 $38.55 $38.80 $35.19 143,011
2019-04-17 $38.73 $39.27 $38.67 $38.82 $35.21 55,370
2019-04-16 $38.70 $39.12 $38.36 $38.74 $35.14 104,152
2019-04-15 $38.49 $38.66 $38.24 $38.53 $34.95 56,704
2019-04-12 $38.57 $38.59 $38.13 $38.31 $34.75 74,743
2019-04-11 $38.24 $38.37 $38.03 $38.29 $34.73 42,179
2019-04-10 $37.63 $38.21 $37.37 $38.05 $34.51 56,117
2019-04-09 $38.23 $38.23 $37.46 $37.55 $34.06 121,006
2019-04-08 $37.88 $38.87 $37.68 $38.39 $34.82 66,001
2019-04-05 $38.02 $38.20 $37.65 $37.96 $34.43 223,806
2019-04-04 $37.50 $37.99 $37.37 $37.96 $34.43 63,927
2019-04-03 $38.07 $38.07 $37.42 $37.56 $34.07 66,269
2019-04-02 $38.29 $38.38 $37.70 $37.84 $34.32 51,199
2019-04-01 $38.44 $38.91 $38.10 $38.30 $34.74 79,860
2019-03-29 $38.24 $38.43 $37.77 $38.07 $34.53 84,670
2019-03-28 $37.50 $38.20 $37.44 $38.00 $34.47 99,309
2019-03-27 $37.13 $37.59 $36.54 $37.58 $34.09 76,805
2019-03-26 $37.41 $37.74 $37.08 $37.31 $33.84 46,018
2019-03-25 $36.89 $37.37 $36.67 $37.20 $33.74 60,699
2019-03-22 $37.75 $38.01 $36.61 $36.99 $33.55 84,470
2019-03-21 $38.07 $38.89 $37.81 $38.00 $34.47 81,931
2019-03-20 $38.64 $39.09 $37.90 $38.11 $34.57 68,565
2019-03-19 $39.20 $39.39 $38.60 $38.62 $35.03 96,589
2019-03-18 $38.00 $38.74 $37.68 $38.56 $34.98 71,678
2019-03-15 $38.02 $38.97 $37.88 $38.16 $34.37 188,593
2019-03-14 $38.35 $38.49 $37.83 $37.91 $34.15 79,181
2019-03-13 $39.29 $39.52 $38.50 $38.55 $34.72 59,075
2019-03-12 $39.79 $39.79 $38.92 $39.12 $35.24 76,400
2019-03-11 $39.54 $40.07 $38.80 $39.79 $35.84 99,434
2019-03-08 $39.68 $39.89 $39.34 $39.49 $35.57 75,292
2019-03-07 $40.37 $40.58 $39.87 $39.88 $35.92 156,501
2019-03-06 $41.53 $41.58 $40.21 $40.45 $36.43 130,309
2019-03-05 $42.05 $42.18 $41.62 $41.64 $37.51 78,630
2019-03-04 $42.95 $42.95 $41.79 $42.01 $37.84 89,732
2019-03-01 $42.61 $42.83 $41.60 $42.76 $38.51 119,983
2019-02-28 $42.78 $42.93 $41.95 $42.18 $37.99 172,926
2019-02-27 $40.30 $42.95 $40.10 $42.65 $38.42 196,482
2019-02-26 $42.00 $43.23 $39.98 $40.10 $36.12 258,788
2019-02-25 $39.30 $40.07 $38.63 $39.70 $35.76 153,568
2019-02-22 $37.58 $39.34 $37.58 $38.84 $34.98 166,965
2019-02-21 $36.96 $37.64 $36.84 $37.53 $33.80 109,220
2019-02-20 $36.50 $37.17 $36.49 $36.98 $33.31 197,689
2019-02-19 $36.20 $36.70 $36.20 $36.48 $32.86 148,841
2019-02-15 $36.04 $36.59 $35.96 $36.24 $32.64 151,791
2019-02-14 $35.74 $36.17 $35.70 $35.87 $32.31 53,255
2019-02-13 $36.04 $36.24 $35.66 $35.91 $32.34 60,266
2019-02-12 $35.77 $36.37 $35.77 $36.04 $32.46 81,371
2019-02-11 $36.09 $36.10 $35.53 $35.88 $32.32 59,717
2019-02-08 $35.65 $36.03 $35.53 $36.02 $32.44 75,047
2019-02-07 $35.80 $35.85 $35.11 $35.76 $32.21 71,245
2019-02-06 $35.86 $36.19 $35.70 $35.86 $32.30 43,914
2019-02-05 $35.19 $36.12 $35.07 $35.99 $32.42 137,313
2019-02-04 $35.10 $35.34 $34.89 $35.16 $31.67 63,085
2019-02-01 $35.49 $35.86 $34.96 $35.13 $31.64 60,778
2019-01-31 $35.00 $35.67 $34.75 $35.40 $31.88 255,985
2019-01-30 $34.72 $35.46 $34.27 $35.00 $31.52 342,992
2019-01-29 $34.63 $35.21 $34.57 $34.57 $31.14 66,269
2019-01-28 $35.53 $35.53 $34.38 $34.57 $31.14 87,500
2019-01-25 $35.91 $36.59 $35.79 $35.80 $32.25 66,271
2019-01-24 $35.63 $35.76 $34.96 $35.70 $32.16 95,122
2019-01-23 $35.57 $36.00 $35.16 $35.65 $32.11 133,389
2019-01-22 $35.76 $36.05 $35.22 $35.50 $31.97 121,208
2019-01-18 $35.95 $36.48 $35.73 $36.00 $32.43 131,775
2019-01-17 $35.29 $35.90 $35.29 $35.67 $32.13 159,275
2019-01-16 $35.77 $36.09 $35.50 $35.51 $31.98 92,643
2019-01-15 $35.92 $36.24 $35.55 $35.75 $32.20 61,677
2019-01-14 $35.98 $36.70 $35.73 $35.89 $32.33 82,523
2019-01-11 $35.67 $36.37 $35.60 $36.19 $32.60 217,580
2019-01-10 $35.71 $36.32 $35.67 $35.92 $32.35 101,840
2019-01-09 $36.47 $36.78 $35.71 $35.74 $32.19 166,164
2019-01-08 $35.40 $36.57 $34.99 $36.30 $32.70 181,443
2019-01-07 $35.18 $35.52 $34.75 $35.05 $31.57 238,807
2019-01-04 $34.93 $35.60 $34.61 $35.24 $31.74 313,591
2019-01-03 $35.26 $35.40 $34.39 $34.50 $31.07 174,918
2019-01-02 $35.33 $35.76 $35.04 $35.38 $31.87 102,092
2018-12-31 $35.88 $36.17 $35.30 $35.89 $32.33 115,077
2018-12-28 $35.26 $36.19 $35.07 $35.77 $32.22 121,123
2018-12-27 $34.50 $35.36 $34.01 $35.34 $31.83 69,557
2018-12-26 $33.73 $35.14 $33.55 $35.06 $31.58 71,882
2018-12-24 $34.15 $34.34 $33.54 $33.73 $30.38 56,036
2018-12-21 $34.62 $34.99 $34.02 $34.38 $30.97 158,826
2018-12-20 $34.49 $35.05 $33.58 $34.57 $31.14 116,219
2018-12-19 $35.37 $36.67 $34.46 $34.75 $31.06 86,977
2018-12-18 $35.75 $36.36 $35.26 $35.50 $31.73 80,408
2018-12-17 $35.81 $36.75 $35.36 $35.50 $31.73 105,419
2018-12-14 $36.16 $36.67 $35.84 $35.97 $32.15 56,016
2018-12-13 $36.52 $36.81 $36.13 $36.53 $32.65 50,928
2018-12-12 $36.37 $37.24 $36.05 $36.50 $32.63 85,654
2018-12-11 $37.23 $37.23 $35.64 $36.11 $32.28 81,088
2018-12-10 $35.52 $36.65 $35.36 $36.58 $32.70 84,832
2018-12-07 $36.12 $36.44 $35.27 $35.58 $31.80 92,791
2018-12-06 $34.71 $36.05 $34.71 $35.95 $32.13 95,932
2018-12-04 $37.27 $37.27 $35.28 $35.49 $31.72 97,049
2018-12-03 $37.75 $38.14 $36.80 $37.40 $33.43 89,729
2018-11-30 $37.81 $38.07 $36.86 $37.27 $33.31 109,777
2018-11-29 $38.15 $38.34 $37.62 $37.82 $33.81 77,914
2018-11-28 $37.64 $38.35 $36.84 $38.29 $34.23 72,505
2018-11-27 $37.59 $37.96 $37.03 $37.60 $33.61 90,621
2018-11-26 $37.51 $37.77 $37.02 $37.66 $33.66 81,449
2018-11-23 $37.07 $37.95 $37.06 $37.12 $33.18 33,610
2018-11-21 $37.19 $37.95 $37.19 $37.40 $33.43 89,659
2018-11-20 $36.88 $37.66 $36.65 $37.14 $33.20 66,520
2018-11-19 $37.53 $37.55 $36.75 $37.34 $33.38 64,284
2018-11-16 $37.88 $38.24 $37.47 $37.58 $33.59 75,781
2018-11-15 $37.00 $38.25 $36.85 $38.20 $34.15 75,410
2018-11-14 $37.41 $37.58 $36.86 $37.25 $33.30 125,392
2018-11-13 $38.18 $38.76 $37.03 $37.21 $33.26 140,974
2018-11-12 $38.00 $38.53 $37.58 $38.10 $34.06 71,792
2018-11-09 $39.29 $39.93 $38.06 $38.11 $34.06 136,455
2018-11-08 $40.06 $40.25 $39.29 $39.63 $35.42 216,841
2018-11-07 $38.76 $40.53 $38.57 $40.35 $36.07 198,061
2018-11-06 $39.25 $39.92 $36.40 $39.01 $34.87 604,086
2018-11-05 $44.14 $44.78 $42.64 $43.00 $38.44 264,494
2018-11-02 $44.27 $44.70 $43.60 $44.13 $39.45 97,965
2018-11-01 $43.63 $44.54 $43.63 $44.13 $39.45 173,710
2018-10-31 $44.13 $44.42 $43.16 $43.39 $38.78 60,513
2018-10-30 $42.40 $43.75 $42.40 $43.70 $39.06 72,527
2018-10-29 $42.58 $43.40 $42.03 $42.52 $38.01 51,819
2018-10-26 $42.41 $42.97 $41.57 $41.96 $37.51 113,220
2018-10-25 $43.12 $43.58 $42.91 $42.97 $38.41 67,007
2018-10-24 $43.03 $43.49 $42.59 $42.83 $38.28 291,008
2018-10-23 $42.70 $43.28 $41.76 $43.03 $38.46 119,551
2018-10-22 $42.31 $43.50 $42.09 $43.41 $38.80 239,300
2018-10-19 $41.79 $42.57 $41.70 $42.31 $37.82 157,328
2018-10-18 $43.00 $43.00 $41.12 $41.86 $37.42 94,792
2018-10-17 $42.97 $43.31 $42.26 $43.26 $38.67 80,691
2018-10-16 $42.23 $43.08 $41.59 $43.00 $38.44 55,705
2018-10-15 $41.89 $42.12 $40.89 $41.97 $37.51 82,476
2018-10-12 $42.06 $42.06 $41.21 $42.00 $37.54 235,142
2018-10-11 $41.09 $42.00 $41.03 $41.30 $36.92 119,611
2018-10-10 $41.16 $41.71 $40.69 $41.31 $36.93 137,068
2018-10-09 $42.08 $42.22 $41.24 $41.31 $36.93 41,761
2018-10-08 $41.76 $42.30 $41.56 $42.25 $37.77 60,817
2018-10-05 $43.29 $43.54 $41.65 $41.83 $37.39 91,024
2018-10-04 $43.82 $44.08 $42.93 $43.20 $38.61 76,495
2018-10-03 $43.49 $44.39 $43.47 $43.98 $39.31 207,116
2018-10-02 $43.37 $43.73 $42.92 $43.35 $38.75 46,090
2018-10-01 $44.18 $44.36 $43.08 $43.33 $38.73 50,746
2018-09-28 $43.80 $44.25 $43.65 $43.90 $39.24 102,512
2018-09-27 $43.95 $44.40 $43.80 $44.00 $39.33 76,174
2018-09-26 $45.35 $45.35 $43.85 $43.90 $39.24 79,517
2018-09-25 $45.85 $46.00 $45.35 $45.35 $40.54 42,617
2018-09-24 $46.55 $46.55 $45.65 $45.85 $40.98 46,137
2018-09-21 $47.00 $47.15 $46.35 $46.55 $41.61 135,856
2018-09-20 $46.85 $47.05 $46.55 $47.00 $42.01 36,361
2018-09-19 $46.35 $46.95 $46.35 $46.55 $41.61 52,255
2018-09-18 $46.10 $46.55 $45.90 $46.45 $41.52 55,304
2018-09-17 $46.55 $46.75 $46.05 $46.15 $41.25 76,014
2018-09-14 $46.90 $47.65 $46.80 $46.90 $41.68 99,449
2018-09-13 $46.70 $47.50 $46.00 $47.00 $41.77 239,138
2018-09-12 $47.25 $47.55 $45.65 $46.55 $41.37 128,239
2018-09-11 $47.05 $47.65 $46.95 $47.40 $42.13 90,122
2018-09-10 $47.20 $47.55 $47.00 $47.25 $41.99 56,455
2018-09-07 $46.30 $47.20 $46.25 $47.00 $41.77 139,629
2018-09-06 $47.00 $47.30 $46.50 $46.50 $41.33 57,928
2018-09-05 $45.50 $46.85 $45.35 $46.85 $41.64 57,791
2018-09-04 $45.55 $45.75 $44.30 $45.50 $40.44 66,502
2018-08-31 $45.90 $46.10 $45.50 $45.80 $40.70 64,963
2018-08-30 $46.80 $47.30 $45.95 $46.10 $40.97 35,380
2018-08-29 $47.15 $47.25 $46.50 $46.95 $41.73 73,223
2018-08-28 $46.90 $47.35 $46.65 $47.05 $41.82 71,773
2018-08-27 $46.75 $47.30 $46.63 $46.75 $41.55 54,684
2018-08-24 $45.95 $46.90 $45.95 $46.55 $41.37 121,423
2018-08-23 $45.45 $46.05 $44.95 $46.00 $40.88 118,916
2018-08-22 $44.75 $45.65 $44.50 $45.50 $40.44 134,507
2018-08-21 $43.85 $45.05 $43.85 $44.95 $39.95 66,085
2018-08-20 $43.50 $44.05 $43.15 $43.90 $39.02 63,140
2018-08-17 $42.95 $43.75 $42.72 $43.40 $38.57 59,791
2018-08-16 $43.10 $43.55 $42.73 $43.15 $38.35 52,595
2018-08-15 $43.20 $43.35 $42.60 $42.90 $38.13 63,131
2018-08-14 $43.15 $43.50 $42.80 $43.40 $38.57 63,812
2018-08-13 $43.50 $43.95 $42.99 $43.15 $38.35 74,901
2018-08-10 $42.60 $43.50 $41.50 $43.30 $38.48 131,682
2018-08-09 $44.05 $44.05 $43.40 $43.70 $38.84 95,456
2018-08-08 $45.20 $45.20 $43.75 $44.05 $39.15 185,520
2018-08-07 $47.10 $48.05 $45.00 $45.20 $40.17 205,978
2018-08-06 $47.10 $47.65 $46.40 $47.60 $42.30 89,375
2018-08-03 $47.90 $47.90 $46.85 $47.05 $41.82 51,336
2018-08-02 $47.90 $48.40 $47.50 $47.75 $42.44 55,092
2018-08-01 $49.35 $49.35 $48.20 $48.20 $42.84 65,273
2018-07-31 $47.85 $49.40 $47.85 $49.10 $43.64 120,227
2018-07-30 $47.95 $48.20 $47.35 $47.45 $42.17 143,395
2018-07-27 $48.60 $48.80 $47.70 $47.85 $42.53 86,846
2018-07-26 $47.45 $48.85 $47.45 $48.65 $43.24 56,746
2018-07-25 $47.80 $47.80 $46.75 $47.60 $42.30 63,667
2018-07-24 $48.50 $48.70 $47.55 $47.85 $42.53 45,654
2018-07-23 $48.45 $48.45 $47.70 $48.20 $42.84 49,567
2018-07-20 $48.70 $49.15 $48.50 $48.60 $43.19 67,918
2018-07-19 $48.45 $49.10 $48.30 $48.85 $43.42 47,696
2018-07-18 $47.60 $48.65 $47.40 $48.65 $43.24 63,735
2018-07-17 $47.10 $47.75 $47.10 $47.60 $42.30 121,842
2018-07-16 $48.15 $48.15 $47.10 $47.25 $41.99 48,944
2018-07-13 $47.85 $48.55 $47.70 $48.00 $42.66 51,561
2018-07-12 $48.05 $48.35 $47.50 $47.90 $42.57 59,848
2018-07-11 $48.65 $48.90 $47.90 $47.90 $42.57 59,633
2018-07-10 $49.35 $49.50 $48.20 $49.05 $43.59 36,992
2018-07-09 $48.55 $49.50 $48.55 $49.40 $43.90 68,962
2018-07-06 $48.85 $49.35 $48.35 $48.40 $43.02 68,515
2018-07-05 $48.00 $49.00 $47.80 $48.85 $43.42 50,609
2018-07-03 $48.15 $48.45 $47.50 $47.65 $42.35 22,800
2018-07-02 $47.50 $48.00 $46.90 $47.95 $42.62 51,991
2018-06-29 $47.40 $48.40 $47.30 $48.00 $42.66 122,386
2018-06-28 $47.10 $47.35 $46.50 $47.25 $41.99 44,267
2018-06-27 $47.60 $48.20 $46.95 $47.00 $41.77 54,078
2018-06-26 $47.00 $47.70 $46.70 $47.60 $42.30 56,775
2018-06-25 $47.15 $47.29 $46.10 $47.00 $41.77 68,092
2018-06-22 $47.45 $47.45 $46.70 $47.15 $41.90 154,377
2018-06-21 $48.75 $48.83 $46.70 $47.00 $41.77 67,559
2018-06-20 $47.65 $48.90 $47.35 $48.80 $43.37 100,838
2018-06-19 $47.25 $47.80 $46.65 $47.60 $42.30 56,420
2018-06-18 $46.90 $47.95 $46.90 $47.65 $42.35 38,138
2018-06-15 $47.75 $47.90 $47.20 $47.65 $42.11 110,171
2018-06-14 $47.25 $47.85 $46.65 $47.80 $42.25 61,272
2018-06-13 $47.80 $47.80 $47.05 $47.05 $41.58 31,248
2018-06-12 $47.15 $47.93 $46.85 $47.80 $42.25 66,382
2018-06-11 $46.55 $47.15 $46.25 $47.10 $41.63 52,010
2018-06-08 $46.90 $47.18 $46.45 $46.45 $41.05 41,111
2018-06-07 $47.95 $48.00 $46.90 $47.00 $41.54 49,124
2018-06-06 $47.45 $48.10 $47.45 $47.85 $42.29 51,720
2018-06-05 $47.50 $47.75 $47.15 $47.55 $42.03 79,477
2018-06-04 $47.20 $47.45 $46.60 $47.30 $41.81 65,673
2018-06-01 $46.30 $47.30 $46.30 $47.05 $41.58 49,948
2018-05-31 $47.15 $47.20 $45.90 $46.05 $40.70 72,579
2018-05-30 $46.45 $47.55 $46.40 $47.25 $41.76 89,161
2018-05-29 $45.70 $46.30 $45.53 $46.10 $40.74 83,174
2018-05-25 $46.10 $46.80 $45.55 $46.05 $40.70 43,812
2018-05-24 $45.70 $46.25 $45.33 $46.10 $40.74 62,445
2018-05-23 $45.90 $46.15 $45.60 $45.70 $40.39 47,653
2018-05-22 $46.70 $47.13 $46.00 $46.15 $40.79 60,070
2018-05-21 $46.25 $47.35 $46.25 $46.65 $41.23 117,427
2018-05-18 $44.70 $46.25 $44.10 $46.05 $40.70 92,596
2018-05-17 $44.45 $44.80 $44.25 $44.55 $39.37 98,693
2018-05-16 $44.10 $44.80 $44.10 $44.40 $39.24 62,375
2018-05-15 $43.60 $44.10 $43.60 $44.00 $38.89 48,905
2018-05-14 $44.80 $44.95 $43.65 $43.75 $38.67 40,242
2018-05-11 $44.25 $45.05 $44.20 $44.60 $39.42 60,602
2018-05-10 $44.65 $44.65 $43.85 $44.35 $39.20 63,427
2018-05-09 $44.55 $45.05 $44.25 $44.45 $39.29 72,854
2018-05-08 $42.95 $44.45 $41.50 $44.35 $39.20 145,294
2018-05-07 $42.10 $42.95 $42.00 $42.60 $37.65 77,950
2018-05-04 $41.05 $42.30 $40.90 $41.90 $37.03 246,328
2018-05-03 $41.15 $41.75 $40.55 $41.25 $36.46 66,644
2018-05-02 $41.40 $41.85 $41.10 $41.35 $36.55 68,648
2018-05-01 $41.65 $41.70 $40.90 $41.50 $36.68 76,589
2018-04-30 $42.65 $42.75 $41.70 $41.75 $36.90 58,372
2018-04-27 $42.60 $42.60 $41.95 $42.50 $37.56 35,570
2018-04-26 $43.15 $43.15 $41.80 $42.50 $37.56 44,284
2018-04-25 $43.15 $43.25 $42.30 $43.00 $38.00 94,354
2018-04-24 $45.10 $45.10 $42.85 $43.20 $38.18 122,485
2018-04-23 $45.40 $45.75 $44.65 $44.65 $39.46 80,299
2018-04-20 $45.55 $45.85 $44.98 $45.40 $40.13 146,561
2018-04-19 $45.25 $46.10 $45.15 $45.85 $40.52 52,131
2018-04-18 $45.20 $45.95 $44.95 $45.50 $40.21 86,073
2018-04-17 $44.90 $45.35 $44.40 $44.85 $39.64 46,992
2018-04-16 $44.10 $44.80 $43.73 $44.60 $39.42 35,495
2018-04-13 $43.75 $44.25 $43.60 $43.65 $38.58 32,258
2018-04-12 $43.30 $44.23 $43.30 $43.60 $38.54 78,130
2018-04-11 $43.60 $43.70 $43.10 $43.25 $38.23 44,619
2018-04-10 $43.55 $44.25 $43.25 $43.90 $38.80 67,315
2018-04-09 $43.95 $43.95 $42.85 $42.90 $37.92 42,268
2018-04-06 $44.55 $44.95 $43.25 $43.60 $38.54 69,105
2018-04-05 $43.85 $45.00 $43.80 $44.90 $39.68 78,876
2018-04-04 $42.20 $43.80 $42.20 $43.60 $38.54 109,189
2018-04-03 $42.50 $42.95 $42.15 $42.90 $37.92 67,758
2018-04-02 $43.20 $43.20 $42.00 $42.35 $37.43 55,153
2018-03-29 $43.10 $44.00 $43.10 $43.35 $38.31 98,202
2018-03-28 $42.60 $43.10 $42.31 $42.85 $37.87 80,598
2018-03-27 $43.40 $43.45 $42.35 $42.50 $37.56 78,994
2018-03-26 $43.80 $43.80 $42.60 $43.45 $38.40 99,663
2018-03-23 $44.25 $44.25 $42.95 $43.00 $38.00 81,119
2018-03-22 $45.10 $45.10 $44.05 $44.10 $38.98 77,254
2018-03-21 $45.60 $46.10 $45.45 $45.55 $40.26 74,099
2018-03-20 $45.95 $46.35 $45.60 $45.80 $40.25 80,331
2018-03-19 $46.30 $46.30 $45.65 $45.95 $40.38 60,962
2018-03-16 $46.50 $47.05 $46.28 $46.45 $40.82 131,869
2018-03-15 $46.55 $46.75 $46.10 $46.55 $40.90 99,650
2018-03-14 $47.00 $47.00 $46.10 $46.55 $40.90 61,458
2018-03-13 $47.05 $47.30 $46.80 $46.90 $41.21 81,915
2018-03-12 $46.30 $47.40 $45.75 $46.85 $41.17 116,967
2018-03-09 $45.85 $46.40 $45.60 $46.30 $40.68 140,096
2018-03-08 $45.45 $45.90 $45.14 $45.55 $40.03 67,676
2018-03-07 $43.55 $45.55 $43.55 $45.30 $39.81 143,086
2018-03-06 $43.60 $43.85 $43.25 $43.85 $38.53 181,723
2018-03-05 $42.95 $43.85 $42.83 $43.35 $38.09 114,511
2018-03-02 $43.05 $43.50 $42.50 $42.95 $37.74 148,700
2018-03-01 $44.35 $44.75 $43.05 $43.35 $38.09 172,331
2018-02-28 $44.50 $45.30 $44.20 $44.50 $39.10 243,159
2018-02-27 $39.70 $44.80 $39.05 $44.00 $38.66 383,560
2018-02-26 $37.80 $38.40 $37.60 $37.85 $33.26 114,825
2018-02-23 $37.60 $37.85 $37.30 $37.70 $33.13 87,833
2018-02-22 $37.45 $38.30 $37.25 $37.30 $32.78 60,162
2018-02-21 $37.50 $37.95 $36.75 $37.25 $32.73 303,300
2018-02-20 $37.40 $38.10 $37.15 $37.40 $32.86 51,057
2018-02-16 $37.80 $38.35 $37.40 $37.60 $33.04 71,541
2018-02-15 $37.90 $38.15 $37.45 $38.00 $33.39 49,630
2018-02-14 $37.15 $37.85 $37.00 $37.60 $33.04 57,565
2018-02-13 $37.40 $37.75 $37.00 $37.55 $33.00 58,288
2018-02-12 $37.60 $38.00 $37.01 $37.60 $33.04 113,414
2018-02-09 $37.45 $37.75 $36.20 $37.40 $32.86 113,850
2018-02-08 $38.45 $38.45 $37.05 $37.05 $32.56 66,921
2018-02-07 $38.25 $38.80 $38.00 $38.35 $33.70 46,442
2018-02-06 $37.05 $38.50 $36.43 $38.25 $33.61 116,495
2018-02-05 $39.35 $39.80 $37.75 $37.90 $33.30 78,726
2018-02-02 $41.00 $41.00 $39.70 $39.75 $34.93 86,446
2018-02-01 $41.00 $41.55 $40.67 $41.20 $36.20 57,403
2018-01-31 $41.95 $41.95 $41.15 $41.20 $36.20 97,165
2018-01-30 $41.70 $42.40 $41.65 $41.75 $36.69 86,849
2018-01-29 $42.25 $42.35 $41.90 $42.00 $36.91 54,953
2018-01-26 $42.45 $42.80 $42.14 $42.45 $37.30 42,430
2018-01-25 $42.00 $43.00 $41.40 $42.45 $37.30 140,230
2018-01-24 $41.60 $42.00 $41.35 $41.85 $36.77 214,487
2018-01-23 $40.70 $41.55 $40.21 $41.50 $36.47 76,313
2018-01-22 $41.05 $41.35 $40.65 $40.85 $35.90 29,559
2018-01-19 $40.40 $41.40 $40.40 $41.25 $36.25 120,744
2018-01-18 $40.65 $41.35 $40.15 $40.25 $35.37 43,489
2018-01-17 $40.55 $40.80 $40.23 $40.75 $35.81 74,344
2018-01-16 $40.80 $41.20 $40.40 $40.45 $35.54 79,265
2018-01-12 $41.15 $41.45 $40.30 $40.50 $35.59 51,089
2018-01-11 $40.10 $41.20 $39.63 $41.15 $36.16 50,796
2018-01-10 $40.05 $40.50 $39.80 $40.10 $35.24 127,818
2018-01-09 $40.15 $40.25 $39.90 $40.10 $35.24 156,310
2018-01-08 $40.00 $40.40 $39.60 $40.05 $35.19 53,925
2018-01-05 $40.05 $40.35 $39.75 $40.05 $35.19 73,751
2018-01-04 $38.90 $39.85 $38.90 $39.75 $34.93 70,998
2018-01-03 $38.20 $38.70 $38.15 $38.70 $34.01 65,357
2018-01-02 $37.90 $38.65 $37.80 $38.20 $33.57 90,052
2017-12-29 $38.00 $38.00 $37.60 $37.80 $33.22 83,194
2017-12-28 $37.85 $38.30 $37.73 $37.85 $33.26 42,485
2017-12-27 $37.95 $38.60 $37.90 $37.90 $33.30 47,548
2017-12-26 $38.25 $38.30 $37.90 $38.00 $33.39 36,434
2017-12-22 $38.45 $38.58 $38.00 $38.35 $33.70 43,829
2017-12-21 $37.60 $38.55 $37.50 $38.40 $33.74 46,767
2017-12-20 $37.60 $37.90 $37.30 $37.45 $32.91 57,050
2017-12-19 $38.15 $38.40 $37.35 $37.45 $32.91 36,538
2017-12-18 $38.10 $38.50 $37.60 $38.15 $33.52 55,645
2017-12-15 $36.65 $38.25 $36.65 $38.05 $33.23 219,463
2017-12-14 $37.25 $37.50 $36.45 $36.50 $31.87 46,875
2017-12-13 $37.10 $37.55 $37.00 $37.25 $32.53 112,916
2017-12-12 $37.50 $37.80 $36.95 $37.25 $32.53 76,839
2017-12-11 $38.10 $38.15 $37.20 $37.40 $32.66 86,299
2017-12-08 $38.55 $38.55 $37.90 $37.95 $33.14 66,943
2017-12-07 $38.80 $39.35 $38.35 $38.55 $33.66 90,967
2017-12-06 $38.90 $39.25 $38.20 $38.90 $33.97 63,469
2017-12-05 $39.80 $40.05 $38.75 $38.85 $33.92 86,488
2017-12-04 $40.45 $40.70 $39.60 $39.80 $34.75 57,011
2017-12-01 $40.75 $40.80 $39.05 $39.85 $34.80 92,687
2017-11-30 $41.00 $41.40 $40.60 $40.75 $35.58 83,736
2017-11-29 $40.55 $41.30 $40.38 $40.90 $35.72 65,055
2017-11-28 $40.60 $40.80 $40.30 $40.70 $35.54 93,400
2017-11-27 $40.75 $41.50 $40.45 $40.50 $35.37 33,541
2017-11-24 $41.20 $41.35 $40.50 $40.60 $35.45 20,414
2017-11-22 $41.40 $41.75 $41.00 $41.05 $35.85 50,772
2017-11-21 $40.45 $41.65 $40.35 $41.55 $36.28 79,298
2017-11-20 $40.00 $40.40 $39.90 $40.20 $35.10 72,296
2017-11-17 $39.75 $40.15 $39.35 $39.95 $34.89 54,711
2017-11-16 $39.60 $40.55 $39.30 $40.00 $34.93 86,635
2017-11-15 $39.80 $40.00 $39.45 $39.45 $34.45 72,557
2017-11-14 $39.55 $40.25 $39.40 $40.20 $35.10 62,059
2017-11-13 $39.70 $40.23 $39.45 $39.80 $34.75 61,190
2017-11-10 $39.30 $40.15 $39.30 $39.80 $34.75 48,841
2017-11-09 $39.75 $39.85 $38.45 $39.40 $34.41 154,192
2017-11-08 $40.40 $40.57 $39.90 $40.20 $35.10 90,351
2017-11-07 $39.00 $41.30 $37.85 $40.70 $35.54 160,458
2017-11-06 $42.10 $42.45 $41.70 $42.15 $36.81 81,675
2017-11-03 $41.90 $42.25 $41.90 $42.00 $36.68 29,618
2017-11-02 $41.70 $42.40 $41.60 $42.10 $36.76 54,472
2017-11-01 $42.35 $42.60 $41.20 $41.60 $36.33 91,937
2017-10-31 $41.80 $42.48 $41.80 $41.95 $36.63 98,482
2017-10-30 $42.60 $42.60 $41.60 $41.85 $36.54 66,339
2017-10-27 $41.95 $42.60 $41.65 $42.50 $37.11 48,948
2017-10-26 $42.05 $42.30 $41.75 $42.00 $36.68 50,040
2017-10-25 $41.75 $42.25 $40.85 $41.80 $36.50 87,891
2017-10-24 $41.55 $42.25 $41.55 $41.95 $36.63 76,851
2017-10-23 $41.90 $42.00 $41.18 $41.25 $36.02 51,669
2017-10-20 $41.30 $42.10 $41.10 $41.85 $36.54 123,785
2017-10-19 $40.30 $41.05 $40.20 $40.85 $35.67 233,809
2017-10-18 $40.15 $40.90 $40.06 $40.50 $35.37 53,855
2017-10-17 $40.10 $40.45 $39.80 $39.90 $34.84 45,624
2017-10-16 $40.05 $40.35 $39.95 $40.20 $35.10 46,756
2017-10-13 $39.95 $40.25 $39.75 $40.05 $34.97 69,202
2017-10-12 $39.95 $40.40 $39.75 $39.90 $34.84 71,569
2017-10-11 $40.25 $40.33 $39.90 $40.15 $35.06 49,053
2017-10-10 $40.25 $40.45 $39.80 $40.15 $35.06 61,043
2017-10-09 $41.00 $41.00 $40.20 $40.30 $35.19 36,474
2017-10-06 $40.60 $41.35 $40.35 $41.00 $35.80 69,506
2017-10-05 $40.85 $40.85 $40.30 $40.50 $35.37 44,763
2017-10-04 $41.00 $41.05 $40.55 $40.70 $35.54 55,868
2017-10-03 $40.25 $41.20 $40.15 $40.95 $35.76 113,725
2017-10-02 $39.40 $40.10 $39.30 $40.10 $35.02 116,619
2017-09-29 $39.90 $39.95 $39.34 $39.40 $34.41 92,017
2017-09-28 $39.75 $40.15 $39.75 $39.85 $34.80 59,260
2017-09-27 $38.75 $40.05 $38.75 $39.95 $34.89 112,171
2017-09-26 $38.55 $39.30 $38.45 $38.80 $33.88 92,447
2017-09-25 $38.00 $38.75 $38.00 $38.60 $33.71 92,864
2017-09-22 $37.95 $38.45 $37.80 $38.05 $33.23 71,786
2017-09-21 $37.75 $38.30 $37.70 $38.05 $33.23 136,099
2017-09-20 $37.40 $37.90 $37.00 $37.85 $33.05 96,921
2017-09-19 $37.50 $37.80 $37.20 $37.30 $32.57 100,427
2017-09-18 $36.20 $37.30 $36.18 $37.25 $32.53 192,798
2017-09-15 $35.75 $38.80 $35.40 $36.45 $31.63 233,178
2017-09-14 $35.65 $36.05 $35.40 $35.70 $30.97 145,934
2017-09-13 $35.70 $36.00 $35.15 $35.75 $31.02 114,052
2017-09-12 $35.45 $36.15 $35.25 $35.80 $31.06 124,301
2017-09-11 $35.00 $35.95 $34.55 $35.40 $30.71 139,959
2017-09-08 $34.75 $34.95 $34.25 $34.75 $30.15 121,299
2017-09-07 $35.45 $35.60 $34.15 $34.85 $30.24 231,386
2017-09-06 $35.25 $35.55 $35.00 $35.30 $30.63 117,776
2017-09-05 $35.30 $35.40 $34.75 $35.20 $30.54 94,009
2017-09-01 $34.90 $35.45 $34.90 $35.35 $30.67 65,186
2017-08-31 $35.10 $35.35 $34.60 $34.90 $30.28 85,287
2017-08-30 $35.00 $35.25 $34.95 $35.05 $30.41 127,997
2017-08-29 $34.80 $35.25 $34.05 $35.05 $30.41 128,110
2017-08-28 $34.95 $35.30 $34.75 $35.15 $30.50 105,907
2017-08-25 $34.85 $34.90 $34.10 $34.85 $30.24 72,083
2017-08-24 $34.75 $34.95 $34.00 $34.75 $30.15 106,967
2017-08-23 $34.50 $37.50 $33.65 $34.70 $30.11 340,525
2017-08-22 $34.25 $35.00 $34.00 $34.75 $30.15 164,985
2017-08-21 $33.25 $34.23 $33.15 $34.20 $29.67 79,139
2017-08-18 $33.00 $33.50 $32.70 $33.45 $29.02 98,478
2017-08-17 $33.50 $33.70 $32.90 $33.35 $28.94 112,417
2017-08-16 $34.05 $34.35 $33.20 $33.70 $29.24 58,917
2017-08-15 $34.20 $34.40 $33.35 $34.10 $29.59 127,716
2017-08-14 $34.00 $34.45 $33.55 $34.30 $29.76 68,780
2017-08-11 $33.30 $33.95 $31.65 $33.80 $29.33 154,654
2017-08-10 $34.10 $34.35 $33.59 $34.00 $29.50 84,547
2017-08-09 $34.10 $34.85 $34.00 $34.15 $29.63 141,781
2017-08-08 $33.45 $35.35 $32.65 $34.40 $29.85 292,334
2017-08-07 $30.80 $31.20 $30.23 $30.55 $26.51 93,497
2017-08-04 $30.95 $31.25 $30.65 $30.85 $26.77 43,510
2017-08-03 $31.75 $31.75 $30.60 $30.85 $26.77 58,301
2017-08-02 $31.45 $31.95 $31.15 $31.90 $27.68 95,312
2017-08-01 $31.95 $31.99 $31.30 $31.60 $27.42 54,143
2017-07-31 $31.85 $32.30 $31.60 $31.80 $27.59 74,379
2017-07-28 $31.15 $31.80 $30.90 $31.75 $27.55 64,142
2017-07-27 $31.90 $32.05 $31.20 $31.20 $27.07 90,288
2017-07-26 $33.45 $33.45 $31.75 $31.75 $27.55 58,691
2017-07-25 $32.25 $33.68 $32.05 $33.50 $29.07 150,720
2017-07-24 $31.60 $32.15 $31.45 $32.15 $27.89 66,241
2017-07-21 $32.35 $32.35 $31.45 $31.60 $27.42 215,737
2017-07-20 $32.00 $32.25 $31.75 $32.00 $27.76 73,757
2017-07-19 $31.20 $32.15 $30.96 $32.00 $27.76 95,528
2017-07-18 $31.15 $31.35 $30.94 $31.20 $27.07 56,960
2017-07-17 $31.15 $31.70 $31.10 $31.30 $27.16 54,209
2017-07-14 $31.35 $31.55 $31.15 $31.30 $27.16 46,721
2017-07-13 $31.85 $31.90 $31.30 $31.30 $27.16 66,395
2017-07-12 $31.55 $32.00 $31.48 $31.95 $27.72 74,022
2017-07-11 $31.50 $31.80 $31.20 $31.50 $27.33 52,682
2017-07-10 $31.75 $32.00 $31.35 $31.45 $27.29 47,442
2017-07-07 $31.60 $31.90 $31.40 $31.85 $27.63 39,960
2017-07-06 $31.95 $32.20 $31.40 $31.45 $27.29 50,544
2017-07-05 $32.60 $32.70 $32.00 $32.15 $27.89 65,215
2017-07-03 $32.90 $33.05 $32.50 $32.65 $28.33 45,372
2017-06-30 $32.70 $33.45 $32.25 $32.90 $28.55 104,699
2017-06-29 $32.60 $32.85 $31.80 $32.60 $28.28 92,431
2017-06-28 $31.85 $32.60 $31.65 $32.60 $28.28 90,199
2017-06-27 $31.65 $32.00 $31.45 $31.60 $27.42 65,672
2017-06-26 $31.30 $31.85 $31.30 $31.65 $27.46 68,367
2017-06-23 $30.90 $31.45 $30.85 $31.30 $27.16 141,150
2017-06-22 $31.00 $31.15 $30.75 $30.80 $26.72 53,939
2017-06-21 $30.95 $30.98 $30.50 $30.95 $26.85 132,039
2017-06-20 $30.75 $31.15 $30.60 $30.80 $26.72 63,237
2017-06-19 $30.60 $31.00 $30.20 $30.80 $26.72 84,028
2017-06-16 $30.15 $30.55 $30.15 $30.50 $26.46 98,398
2017-06-15 $31.00 $31.30 $30.75 $30.80 $26.51 60,253
2017-06-14 $31.35 $31.35 $30.90 $31.05 $26.73 52,626
2017-06-13 $31.75 $31.75 $31.20 $31.35 $26.99 75,510
2017-06-12 $32.15 $32.60 $31.60 $31.75 $27.33 101,443
2017-06-09 $31.30 $32.30 $31.30 $32.00 $27.55 79,420
2017-06-08 $30.50 $31.25 $29.80 $31.15 $26.82 120,815
2017-06-07 $30.40 $30.70 $30.35 $30.50 $26.26 47,170
2017-06-06 $30.25 $30.60 $30.00 $30.35 $26.13 81,801
2017-06-05 $30.95 $31.10 $30.35 $30.35 $26.13 41,488
2017-06-02 $30.50 $31.70 $30.50 $31.10 $26.77 85,391
2017-06-01 $30.40 $30.70 $30.22 $30.55 $26.30 126,251
2017-05-31 $29.25 $30.50 $29.00 $30.45 $26.21 163,713
2017-05-30 $29.00 $29.40 $28.95 $29.30 $25.22 80,687
2017-05-26 $29.15 $29.35 $28.85 $29.15 $25.09 74,783
2017-05-25 $29.05 $29.35 $28.60 $29.25 $25.18 87,186
2017-05-24 $28.90 $29.05 $28.70 $29.00 $24.97 77,595
2017-05-23 $28.80 $29.07 $28.55 $28.95 $24.92 54,992
2017-05-22 $29.30 $29.30 $28.60 $28.80 $24.79 76,808
2017-05-19 $29.40 $29.75 $29.15 $29.20 $25.14 87,277
2017-05-18 $29.40 $29.90 $28.85 $28.90 $24.88 151,430
2017-05-17 $29.90 $30.25 $28.95 $29.25 $25.18 133,259
2017-05-16 $29.40 $30.55 $29.23 $30.40 $26.17 201,663
2017-05-15 $29.35 $29.60 $29.35 $29.40 $25.31 97,644
2017-05-12 $30.15 $30.35 $29.10 $29.15 $25.09 123,569
2017-05-11 $29.60 $30.35 $29.55 $30.30 $26.08 167,418
2017-05-10 $30.00 $30.10 $29.30 $29.60 $25.48 251,672
2017-05-09 $30.25 $30.30 $28.60 $30.15 $25.96 232,807
2017-05-08 $31.70 $32.05 $31.40 $31.70 $27.29 80,937
2017-05-05 $32.00 $32.00 $31.55 $31.80 $27.38 29,675
2017-05-04 $32.40 $32.40 $31.50 $31.90 $27.46 35,575
2017-05-03 $32.00 $32.35 $31.25 $32.25 $27.76 71,206
2017-05-02 $32.15 $32.20 $31.90 $32.05 $27.59 59,905
2017-05-01 $31.90 $32.15 $31.80 $32.00 $27.55 47,652
2017-04-28 $32.60 $32.65 $31.85 $31.90 $27.46 69,682
2017-04-27 $32.90 $33.10 $32.65 $32.65 $28.11 56,982
2017-04-26 $33.10 $33.55 $32.85 $32.85 $28.28 96,993
2017-04-25 $32.45 $33.60 $31.96 $33.15 $28.54 66,184
2017-04-24 $32.00 $32.65 $31.95 $32.15 $27.68 83,438
2017-04-21 $31.15 $31.78 $31.05 $31.45 $27.07 175,270
2017-04-20 $31.10 $31.60 $30.80 $31.25 $26.90 127,061
2017-04-19 $31.00 $31.55 $30.90 $31.00 $26.69 108,376
2017-04-18 $30.65 $30.90 $30.45 $30.85 $26.56 78,765
2017-04-17 $30.80 $30.90 $30.45 $30.85 $26.56 94,592
2017-04-13 $30.85 $30.90 $30.60 $30.75 $26.47 125,690
2017-04-12 $31.10 $31.10 $30.50 $30.85 $26.56 108,664
2017-04-11 $30.80 $31.15 $30.60 $31.05 $26.73 73,912
2017-04-10 $30.95 $31.45 $30.70 $30.80 $26.51 100,048
2017-04-07 $30.75 $31.05 $30.65 $30.95 $26.64 77,992
2017-04-06 $30.60 $31.10 $30.50 $30.80 $26.51 85,402
2017-04-05 $30.80 $31.10 $30.20 $30.60 $26.34 240,878
2017-04-04 $30.60 $30.80 $30.16 $30.65 $26.39 109,169
2017-04-03 $30.65 $30.78 $30.25 $30.60 $26.34 196,237
2017-03-31 $30.90 $31.00 $30.50 $30.65 $26.39 173,523
2017-03-30 $30.55 $31.00 $30.55 $30.80 $26.51 94,902
2017-03-29 $30.40 $30.80 $30.30 $30.55 $26.30 63,430
2017-03-28 $30.10 $30.55 $29.90 $30.40 $26.17 172,029
2017-03-27 $29.60 $30.20 $29.25 $30.10 $25.91 88,072
2017-03-24 $29.90 $30.30 $29.70 $29.85 $25.70 108,228
2017-03-23 $29.05 $29.95 $28.85 $29.75 $25.61 122,415
2017-03-22 $28.90 $29.25 $28.80 $29.05 $25.01 144,089
2017-03-21 $28.75 $29.15 $28.60 $29.05 $25.01 186,629
2017-03-20 $29.30 $29.30 $28.55 $28.65 $24.66 173,441
2017-03-17 $29.35 $29.60 $28.95 $29.40 $25.31 253,192
2017-03-16 $30.55 $30.55 $29.20 $29.60 $25.28 150,275
2017-03-15 $29.80 $30.45 $29.75 $30.25 $25.83 121,727
2017-03-14 $28.80 $29.80 $28.75 $29.75 $25.40 269,769
2017-03-13 $29.40 $29.86 $28.85 $29.10 $24.85 253,754
2017-03-10 $30.65 $30.85 $30.00 $30.05 $25.66 166,269
2017-03-09 $31.05 $31.25 $30.35 $30.45 $26.00 99,615
2017-03-08 $32.30 $32.70 $31.20 $31.25 $26.68 124,776
2017-03-07 $33.70 $34.75 $32.05 $32.45 $27.71 170,080
2017-03-06 $32.80 $32.90 $32.35 $32.75 $27.96 137,019
2017-03-03 $33.45 $33.90 $32.85 $33.05 $28.22 119,415
2017-03-02 $34.60 $34.60 $33.55 $33.60 $28.69 52,183
2017-03-01 $33.75 $35.00 $33.75 $34.80 $29.72 113,388
2017-02-28 $34.10 $34.45 $33.15 $33.35 $28.48 135,395
2017-02-27 $33.20 $34.50 $33.00 $34.40 $29.37 125,389
2017-02-24 $32.70 $33.30 $32.70 $33.10 $28.26 72,323
2017-02-23 $33.90 $34.00 $32.90 $33.00 $28.18 80,378
2017-02-22 $33.50 $33.90 $33.25 $33.90 $28.95 86,446
2017-02-21 $33.70 $34.13 $33.50 $33.75 $28.82 62,688
2017-02-17 $34.10 $34.10 $33.65 $33.70 $28.78 76,971
2017-02-16 $34.55 $34.55 $33.65 $34.05 $29.08 57,060
2017-02-15 $33.95 $34.55 $33.80 $34.55 $29.50 57,383
2017-02-14 $34.00 $34.25 $33.55 $34.00 $29.03 70,588
2017-02-13 $34.35 $34.35 $33.35 $34.05 $29.08 103,780
2017-02-10 $34.05 $34.55 $33.85 $34.10 $29.12 72,967
2017-02-09 $33.55 $33.95 $33.35 $33.70 $28.78 31,723
2017-02-08 $33.50 $33.55 $33.10 $33.35 $28.48 113,922
2017-02-07 $34.10 $34.35 $33.15 $33.55 $28.65 89,317
2017-02-06 $34.10 $34.30 $33.80 $33.90 $28.95 52,966
2017-02-03 $33.90 $34.15 $33.70 $34.10 $29.12 39,246
2017-02-02 $33.75 $33.95 $33.35 $33.60 $28.69 73,178
2017-02-01 $33.95 $34.55 $33.40 $33.80 $28.86 48,300
2017-01-31 $33.70 $33.85 $33.10 $33.80 $28.86 66,750
2017-01-30 $34.90 $34.93 $33.55 $33.75 $28.82 88,586
2017-01-27 $34.85 $35.45 $34.45 $35.00 $29.89 63,735
2017-01-26 $35.20 $35.85 $34.75 $34.90 $29.80 56,033
2017-01-25 $34.95 $35.90 $34.95 $35.40 $30.23 107,076
2017-01-24 $33.70 $34.75 $32.95 $34.60 $29.54 172,860
2017-01-23 $32.10 $32.40 $31.90 $32.15 $27.45 66,783
2017-01-20 $31.80 $32.15 $31.55 $32.05 $27.37 92,996
2017-01-19 $31.90 $32.20 $31.60 $31.75 $27.11 50,879
2017-01-18 $31.80 $32.10 $31.46 $31.85 $27.20 63,453
2017-01-17 $32.75 $32.75 $31.75 $31.75 $27.11 66,463
2017-01-13 $32.75 $33.25 $32.60 $33.00 $28.18 57,279
2017-01-12 $32.70 $32.85 $31.95 $32.60 $27.84 64,804
2017-01-11 $32.80 $33.15 $32.60 $32.95 $28.14 46,577
2017-01-10 $32.55 $33.40 $32.05 $32.80 $28.01 98,406
2017-01-09 $32.60 $32.80 $32.10 $32.35 $27.62 94,130
2017-01-06 $33.25 $33.35 $32.75 $32.85 $28.05 74,386
2017-01-05 $33.85 $33.95 $33.00 $33.05 $28.22 83,450
2017-01-04 $34.35 $34.45 $33.75 $33.95 $28.99 74,703
2017-01-03 $34.10 $34.39 $33.65 $34.10 $29.12 106,266
2016-12-30 $34.00 $34.45 $33.50 $33.65 $28.73 120,696
2016-12-29 $34.35 $34.75 $33.70 $34.00 $29.03 72,859
2016-12-28 $34.25 $34.70 $34.10 $34.30 $29.29 79,599
2016-12-27 $33.70 $34.20 $33.65 $34.10 $29.12 58,199
2016-12-23 $33.50 $33.90 $33.44 $33.75 $28.82 40,817
2016-12-22 $33.85 $34.15 $33.40 $33.45 $28.56 71,742
2016-12-21 $34.10 $34.45 $33.70 $33.70 $28.78 127,544
2016-12-20 $33.75 $34.50 $33.70 $34.30 $29.29 83,990
2016-12-19 $33.90 $34.00 $33.40 $33.70 $28.78 120,932
2016-12-16 $33.15 $33.90 $32.76 $33.90 $28.95 300,790
2016-12-15 $32.85 $33.95 $32.60 $33.10 $28.07 121,313
2016-12-14 $33.05 $33.45 $32.20 $32.80 $27.81 107,365
2016-12-13 $33.75 $33.85 $33.05 $33.30 $28.24 109,628
2016-12-12 $33.30 $33.80 $33.05 $33.45 $28.37 110,486
2016-12-09 $33.15 $33.55 $32.75 $33.40 $28.32 97,656
2016-12-08 $32.90 $33.25 $32.60 $32.95 $27.94 161,353
2016-12-07 $32.45 $33.05 $32.45 $32.75 $27.77 147,831
2016-12-06 $32.60 $32.95 $32.35 $32.60 $27.65 76,572
2016-12-05 $32.00 $32.55 $31.95 $32.35 $27.43 69,180
2016-12-02 $32.25 $32.56 $31.55 $31.85 $27.01 76,907
2016-12-01 $31.90 $32.50 $31.90 $32.30 $27.39 112,811
2016-11-30 $31.80 $32.80 $31.80 $31.95 $27.09 268,327
2016-11-29 $31.95 $32.08 $31.45 $31.60 $26.80 78,817
2016-11-28 $32.45 $32.45 $31.60 $31.60 $26.80 56,273
2016-11-25 $32.20 $32.55 $32.00 $32.45 $27.52 29,340
2016-11-23 $32.00 $32.65 $31.85 $32.00 $27.14 92,649
2016-11-22 $31.55 $32.15 $31.28 $32.10 $27.22 121,510
2016-11-21 $31.40 $31.60 $31.00 $31.20 $26.46 74,023
2016-11-18 $32.20 $32.20 $31.35 $31.45 $26.67 89,731
2016-11-17 $31.15 $32.20 $31.15 $32.05 $27.18 120,402
2016-11-16 $31.65 $32.00 $30.95 $31.25 $26.50 173,329
2016-11-15 $31.05 $31.75 $30.70 $31.65 $26.84 102,576
2016-11-14 $31.30 $32.25 $30.85 $31.05 $26.33 260,326
2016-11-11 $29.55 $30.90 $29.55 $30.90 $26.20 191,195
2016-11-10 $29.00 $29.85 $28.55 $29.50 $25.02 133,377
2016-11-09 $26.90 $28.70 $26.90 $28.60 $24.25 142,608
2016-11-08 $27.50 $28.05 $27.30 $27.40 $23.24 92,704
2016-11-07 $27.45 $27.95 $27.25 $27.40 $23.24 180,041
2016-11-04 $26.15 $26.85 $25.90 $26.50 $22.47 256,534
2016-11-03 $26.55 $26.60 $25.85 $25.90 $21.96 175,077
2016-11-02 $26.20 $26.75 $25.23 $26.55 $22.51 325,701
2016-11-01 $29.95 $29.95 $26.40 $26.50 $22.47 571,303
2016-10-31 $31.60 $32.50 $31.50 $32.10 $27.22 161,044
2016-10-28 $31.50 $32.10 $31.50 $31.60 $26.80 44,074
2016-10-27 $32.55 $32.55 $31.40 $31.70 $26.88 89,610
2016-10-26 $32.75 $32.95 $32.25 $32.30 $27.39 64,956
2016-10-25 $33.25 $33.75 $32.30 $32.90 $27.90 122,156
2016-10-24 $32.45 $33.25 $32.45 $33.20 $28.15 121,651
2016-10-21 $32.25 $32.50 $31.61 $32.50 $27.56 90,986
2016-10-20 $32.30 $32.80 $32.05 $32.65 $27.69 81,198
2016-10-19 $32.00 $32.75 $31.99 $32.30 $27.39 46,117
2016-10-18 $32.60 $32.70 $32.00 $32.05 $27.18 117,302
2016-10-17 $31.60 $32.50 $31.60 $32.25 $27.35 69,236
2016-10-14 $31.44 $32.10 $31.44 $31.82 $26.98 71,327
2016-10-13 $31.24 $31.80 $31.11 $31.52 $26.73 77,940
2016-10-12 $31.31 $31.68 $31.15 $31.57 $26.77 57,712
2016-10-11 $31.45 $31.62 $30.90 $31.17 $26.43 62,650
2016-10-10 $31.61 $32.00 $31.43 $31.72 $26.90 74,471
2016-10-07 $32.27 $32.32 $31.76 $31.91 $27.06 56,850
2016-10-06 $31.99 $32.37 $31.93 $32.26 $27.36 64,994
2016-10-05 $32.02 $32.32 $31.89 $32.11 $27.23 52,509
2016-10-04 $31.63 $32.14 $31.62 $31.83 $26.99 81,841
2016-10-03 $31.90 $32.14 $31.60 $31.65 $26.84 96,466
2016-09-30 $31.88 $32.25 $31.63 $31.94 $27.09 99,059
2016-09-29 $31.66 $31.92 $31.53 $31.68 $26.87 53,840
2016-09-28 $31.23 $31.78 $31.23 $31.75 $26.92 61,554
2016-09-27 $31.04 $31.36 $30.96 $31.21 $26.47 91,950
2016-09-26 $31.10 $31.29 $30.99 $31.00 $26.29 88,803
2016-09-23 $31.74 $31.90 $31.28 $31.36 $26.59 73,154
2016-09-22 $31.71 $32.11 $31.46 $31.83 $26.99 105,417
2016-09-21 $31.40 $31.79 $31.33 $31.66 $26.85 51,805
2016-09-20 $31.44 $31.60 $31.16 $31.27 $26.52 63,972
2016-09-19 $31.24 $31.44 $31.16 $31.37 $26.60 75,708
2016-09-16 $30.92 $31.32 $30.69 $31.30 $26.54 168,685
2016-09-15 $30.92 $31.40 $30.75 $31.25 $26.30 66,915
2016-09-14 $31.43 $31.49 $30.91 $31.02 $26.11 80,715
2016-09-13 $31.62 $31.62 $30.80 $31.52 $26.53 189,639
2016-09-12 $31.02 $31.96 $30.81 $31.87 $26.82 105,038
2016-09-09 $32.32 $32.32 $30.90 $31.02 $26.11 132,480
2016-09-08 $32.22 $32.49 $31.98 $32.21 $27.11 76,912
2016-09-07 $32.14 $32.38 $31.89 $32.25 $27.14 260,791
2016-09-06 $32.45 $32.58 $32.03 $32.19 $27.09 118,451
2016-09-02 $32.23 $32.40 $32.04 $32.35 $27.23 33,038
2016-09-01 $32.09 $32.14 $31.60 $32.13 $27.04 76,351
2016-08-31 $32.28 $32.34 $31.75 $32.08 $27.00 88,821
2016-08-30 $32.28 $32.35 $32.05 $32.27 $27.16 32,123
2016-08-29 $32.24 $32.80 $32.12 $32.28 $27.17 40,850
2016-08-26 $32.44 $32.64 $32.00 $32.22 $27.12 81,247
2016-08-25 $32.33 $32.52 $31.84 $32.35 $27.23 197,710
2016-08-24 $32.55 $32.60 $32.25 $32.54 $27.39 53,583
2016-08-23 $32.23 $32.77 $32.22 $32.54 $27.39 85,037
2016-08-22 $32.31 $32.33 $31.97 $32.11 $27.03 65,026
2016-08-19 $31.87 $32.70 $31.85 $32.34 $27.22 97,784
2016-08-18 $32.37 $32.45 $31.83 $31.88 $26.83 74,845
2016-08-17 $31.89 $32.55 $31.81 $32.39 $27.26 121,055
2016-08-16 $31.97 $31.97 $31.70 $31.86 $26.82 125,844
2016-08-15 $31.94 $32.32 $31.94 $32.06 $26.98 110,134
2016-08-12 $32.28 $32.45 $31.73 $31.89 $26.84 116,929
2016-08-11 $32.12 $32.52 $32.02 $32.26 $27.15 119,594
2016-08-10 $31.92 $32.13 $31.79 $32.03 $26.96 133,750
2016-08-09 $31.88 $31.98 $31.66 $31.83 $26.79 181,913
2016-08-08 $31.77 $31.99 $31.60 $31.87 $26.82 121,615
2016-08-05 $31.01 $31.98 $30.91 $31.83 $26.79 153,398
2016-08-04 $31.96 $31.99 $31.00 $31.07 $26.15 408,466
2016-08-03 $31.45 $32.00 $31.00 $31.85 $26.81 231,390
2016-08-02 $29.48 $32.00 $28.96 $31.49 $26.50 655,778
2016-08-01 $26.83 $27.14 $26.61 $27.01 $22.73 152,786
2016-07-29 $26.67 $27.04 $26.67 $26.80 $22.56 210,287
2016-07-28 $26.74 $26.95 $26.61 $26.80 $22.56 66,854
2016-07-27 $26.49 $27.04 $26.49 $26.93 $22.67 101,832
2016-07-26 $26.00 $26.76 $26.00 $26.40 $22.22 95,234
2016-07-25 $26.20 $26.20 $25.88 $26.11 $21.98 108,504
2016-07-22 $26.09 $26.32 $25.86 $26.21 $22.06 71,833
2016-07-21 $26.31 $26.46 $25.95 $26.17 $22.03 114,129
2016-07-20 $25.98 $26.41 $25.87 $26.20 $22.05 96,732
2016-07-19 $26.03 $26.22 $25.91 $25.99 $21.88 103,138
2016-07-18 $26.00 $26.32 $25.85 $26.14 $22.00 104,264
2016-07-15 $26.17 $26.28 $25.95 $26.12 $21.99 168,689
2016-07-14 $26.06 $26.23 $25.77 $25.96 $21.85 173,713
2016-07-13 $26.13 $26.27 $25.85 $25.94 $21.83 149,435
2016-07-12 $25.88 $26.31 $25.76 $26.13 $21.99 121,600
2016-07-11 $25.71 $25.99 $25.64 $25.80 $21.72 81,625
2016-07-08 $25.30 $25.70 $25.16 $25.58 $21.53 105,413
2016-07-07 $24.71 $25.18 $24.62 $25.15 $21.17 128,332
2016-07-06 $24.83 $24.96 $24.05 $24.88 $20.94 208,902
2016-07-05 $25.62 $25.71 $25.15 $25.34 $21.33 133,909
2016-07-01 $25.61 $25.99 $25.45 $25.59 $21.54 97,167
2016-06-30 $24.99 $25.74 $24.86 $25.73 $21.66 158,436
2016-06-29 $24.74 $24.97 $24.62 $24.96 $21.01 129,006
2016-06-28 $24.21 $24.68 $24.07 $24.63 $20.73 315,707
2016-06-27 $24.67 $24.67 $23.81 $24.09 $20.28 276,758
2016-06-24 $23.89 $24.85 $23.37 $24.81 $20.88 700,699
2016-06-23 $24.65 $24.98 $24.55 $24.98 $21.03 150,883
2016-06-22 $24.36 $24.91 $24.11 $24.56 $20.67 211,021
2016-06-21 $23.75 $24.18 $23.19 $24.17 $20.34 247,180
2016-06-20 $23.70 $24.16 $23.38 $24.01 $20.21 228,254
2016-06-17 $22.88 $23.41 $22.82 $23.38 $19.68 279,994
2016-06-16 $21.96 $22.94 $21.96 $22.88 $19.26 154,295
2016-06-15 $22.05 $22.36 $21.95 $22.09 $18.40 82,333
2016-06-14 $21.80 $22.16 $21.79 $22.04 $18.36 64,256
2016-06-13 $22.12 $22.33 $21.80 $21.91 $18.25 131,737
2016-06-10 $22.02 $22.28 $21.97 $22.11 $18.42 115,504
2016-06-09 $21.93 $22.27 $21.93 $22.14 $18.45 89,981
2016-06-08 $21.93 $22.14 $21.79 $22.10 $18.41 62,526
2016-06-07 $21.75 $21.94 $21.74 $21.92 $18.26 53,690
2016-06-06 $21.56 $21.95 $21.56 $21.88 $18.23 127,038
2016-06-03 $21.69 $21.74 $21.44 $21.60 $18.00 73,868
2016-06-02 $21.47 $21.64 $21.33 $21.62 $18.01 62,350
2016-06-01 $21.58 $21.58 $21.20 $21.48 $17.90 114,742
2016-05-31 $21.74 $21.88 $21.59 $21.72 $18.10 78,500
2016-05-27 $21.55 $21.83 $21.29 $21.74 $18.11 63,101
2016-05-26 $21.74 $21.91 $21.50 $21.55 $17.95 45,601
2016-05-25 $21.96 $21.97 $21.64 $21.80 $18.16 96,015
2016-05-24 $20.63 $21.93 $20.45 $21.84 $18.20 242,983
2016-05-23 $20.04 $20.32 $20.03 $20.03 $16.69 84,421
2016-05-20 $20.23 $20.42 $20.00 $20.09 $16.74 134,473
2016-05-19 $20.72 $20.72 $20.17 $20.18 $16.81 69,976
2016-05-18 $20.42 $21.07 $20.32 $20.75 $17.29 124,784
2016-05-17 $21.33 $21.33 $20.31 $20.48 $17.06 255,490
2016-05-16 $21.26 $21.68 $21.26 $21.44 $17.86 81,190
2016-05-13 $21.49 $21.56 $21.14 $21.33 $17.77 151,625
2016-05-12 $21.43 $21.68 $21.26 $21.51 $17.92 142,827
2016-05-11 $21.31 $21.72 $21.20 $21.43 $17.85 145,046
2016-05-10 $21.11 $21.55 $20.51 $21.35 $17.79 210,594
2016-05-09 $22.38 $22.40 $21.87 $21.87 $18.22 110,901
2016-05-06 $22.04 $22.45 $22.04 $22.42 $18.68 57,066
2016-05-05 $22.44 $22.58 $22.15 $22.19 $18.49 50,023
2016-05-04 $22.13 $22.53 $22.03 $22.42 $18.68 126,821
2016-05-03 $22.55 $22.79 $22.12 $22.27 $18.55 138,771
2016-05-02 $23.06 $23.06 $22.61 $22.63 $18.85 136,605
2016-04-29 $23.13 $23.29 $22.83 $22.91 $19.09 49,973
2016-04-28 $23.10 $23.49 $22.97 $23.11 $19.25 75,491
2016-04-27 $23.17 $23.37 $23.00 $23.17 $19.30 60,131
2016-04-26 $22.81 $23.30 $22.73 $23.26 $19.38 105,214
2016-04-25 $23.08 $23.31 $22.61 $22.72 $18.93 96,280
2016-04-22 $22.85 $23.29 $22.71 $23.14 $19.28 129,260
2016-04-21 $22.91 $23.06 $22.70 $22.80 $19.00 122,679
2016-04-20 $22.98 $23.30 $22.73 $22.91 $19.09 138,796
2016-04-19 $23.20 $23.42 $23.16 $23.21 $19.34 89,820
2016-04-18 $22.61 $23.19 $22.43 $23.18 $19.31 146,677
2016-04-15 $22.64 $22.80 $22.41 $22.67 $18.89 236,800
2016-04-14 $22.79 $22.85 $22.46 $22.68 $18.90 92,542
2016-04-13 $22.51 $22.90 $22.35 $22.76 $18.96 165,375
2016-04-12 $22.11 $22.57 $22.11 $22.46 $18.71 103,238
2016-04-11 $22.50 $22.69 $22.19 $22.19 $18.49 94,797
2016-04-08 $22.36 $22.51 $22.16 $22.37 $18.64 119,275
2016-04-07 $22.23 $22.48 $22.06 $22.18 $18.48 64,633
2016-04-06 $22.32 $22.50 $22.06 $22.40 $18.66 72,841
2016-04-05 $22.24 $22.54 $22.16 $22.33 $18.60 110,912
2016-04-04 $23.08 $23.24 $22.35 $22.46 $18.71 128,578
2016-04-01 $22.75 $23.47 $22.49 $23.02 $19.18 211,562
2016-03-31 $23.17 $23.38 $21.95 $22.91 $19.09 342,598
2016-03-30 $22.86 $23.31 $22.67 $23.17 $19.30 86,376
2016-03-29 $22.27 $22.89 $22.27 $22.85 $19.04 308,871
2016-03-28 $22.42 $22.65 $22.16 $22.44 $18.70 50,590
2016-03-24 $22.11 $22.50 $22.01 $22.40 $18.66 60,506
2016-03-23 $22.45 $22.53 $22.08 $22.27 $18.55 100,916
2016-03-22 $22.69 $22.69 $22.29 $22.44 $18.70 101,951
2016-03-21 $22.82 $23.07 $22.61 $22.70 $18.91 126,992
2016-03-18 $23.16 $23.31 $22.70 $22.95 $19.12 327,893
2016-03-17 $22.28 $23.10 $22.13 $23.02 $19.18 196,441
2016-03-16 $22.36 $22.90 $22.30 $22.57 $18.61 109,888
2016-03-15 $22.47 $22.60 $22.11 $22.39 $18.47 92,986
2016-03-14 $22.13 $22.72 $22.10 $22.52 $18.57 107,251
2016-03-11 $21.85 $22.58 $21.85 $22.25 $18.35 123,368
2016-03-10 $21.58 $21.86 $21.44 $21.67 $17.87 101,035
2016-03-09 $21.99 $22.12 $21.23 $21.57 $17.79 123,885
2016-03-08 $22.04 $22.63 $21.21 $21.95 $18.10 481,487
2016-03-07 $20.95 $21.65 $20.95 $21.61 $17.82 157,358
2016-03-04 $21.04 $21.29 $20.62 $21.04 $17.35 117,696
2016-03-03 $20.19 $21.77 $19.95 $20.88 $17.22 318,146
2016-03-02 $19.86 $20.02 $19.63 $19.87 $16.39 83,093
2016-03-01 $19.71 $19.92 $19.51 $19.88 $16.40 54,746
2016-02-29 $19.75 $20.08 $19.51 $19.56 $16.13 112,503
2016-02-26 $19.92 $19.98 $19.57 $19.73 $16.27 60,522
2016-02-25 $19.76 $19.90 $19.57 $19.80 $16.33 42,215
2016-02-24 $19.16 $19.78 $18.81 $19.74 $16.28 57,820
2016-02-23 $19.55 $19.93 $19.37 $19.39 $15.99 84,038
2016-02-22 $19.64 $19.81 $19.49 $19.57 $16.14 91,316
2016-02-19 $19.49 $19.67 $19.30 $19.49 $16.07 77,073
2016-02-18 $19.53 $19.90 $19.42 $19.52 $16.10 91,779
2016-02-17 $19.30 $19.78 $19.30 $19.51 $16.09 107,963
2016-02-16 $19.60 $19.78 $18.88 $19.11 $15.76 105,388
2016-02-12 $19.19 $19.48 $18.82 $19.43 $16.02 94,988
2016-02-11 $18.70 $19.16 $18.70 $18.97 $15.64 121,168
2016-02-10 $19.16 $19.17 $18.70 $19.07 $15.73 132,390
2016-02-09 $18.92 $19.18 $18.71 $19.06 $15.72 122,231
2016-02-08 $18.90 $19.41 $18.79 $19.32 $15.93 90,183
2016-02-05 $19.46 $19.60 $19.13 $19.15 $15.79 134,856
2016-02-04 $19.33 $19.86 $19.31 $19.46 $16.05 101,988
2016-02-03 $19.49 $19.49 $18.81 $19.32 $15.93 131,671
2016-02-02 $19.28 $19.35 $19.11 $19.25 $15.88 100,780
2016-02-01 $19.78 $19.78 $19.37 $19.44 $16.03 77,294
2016-01-29 $19.35 $19.86 $19.35 $19.86 $16.38 153,787
2016-01-28 $18.93 $19.40 $18.88 $19.34 $15.95 150,961
2016-01-27 $18.62 $18.94 $18.38 $18.85 $15.55 178,815
2016-01-26 $17.99 $18.74 $17.99 $18.73 $15.45 166,849
2016-01-25 $18.21 $18.29 $17.80 $17.86 $14.73 110,658
2016-01-22 $18.23 $18.60 $17.95 $18.07 $14.90 130,991
2016-01-21 $17.77 $18.13 $17.62 $17.76 $14.65 127,970
2016-01-20 $17.17 $17.71 $16.89 $17.63 $14.54 130,990
2016-01-19 $17.54 $17.64 $17.14 $17.43 $14.37 139,673
2016-01-15 $17.43 $17.67 $17.16 $17.48 $14.42 176,386
2016-01-14 $17.61 $18.04 $17.48 $17.85 $14.72 146,688
2016-01-13 $18.22 $18.37 $17.49 $17.63 $14.54 136,247
2016-01-12 $18.47 $18.62 $18.05 $18.20 $15.01 124,737
2016-01-11 $18.46 $18.68 $18.18 $18.36 $15.14 144,287
2016-01-08 $19.54 $19.64 $18.44 $18.47 $15.23 201,050
2016-01-07 $19.50 $19.68 $19.26 $19.44 $16.03 169,202
2016-01-06 $19.67 $19.95 $19.51 $19.91 $16.42 148,310
2016-01-05 $20.00 $20.09 $19.69 $19.93 $16.44 142,270
2016-01-04 $20.95 $20.99 $19.81 $19.91 $16.42 283,644
2015-12-31 $21.69 $21.92 $21.01 $21.07 $17.38 134,191
2015-12-30 $21.76 $22.00 $21.61 $21.72 $17.91 91,360
2015-12-29 $21.65 $21.86 $21.39 $21.78 $17.96 59,816
2015-12-28 $21.35 $21.56 $21.12 $21.50 $17.73 45,305
2015-12-24 $21.50 $21.68 $21.44 $21.46 $17.70 29,096
2015-12-23 $21.59 $21.77 $21.35 $21.53 $17.76 66,857
2015-12-22 $20.88 $21.43 $20.88 $21.39 $17.64 99,079
2015-12-21 $21.13 $21.24 $20.54 $20.85 $17.20 95,044
2015-12-18 $21.23 $21.58 $21.01 $21.02 $17.34 197,105
2015-12-17 $21.82 $22.00 $21.14 $21.41 $17.66 139,919
2015-12-16 $21.71 $22.22 $21.52 $21.95 $17.92 185,656
2015-12-15 $21.69 $21.77 $21.30 $21.56 $17.60 109,757
2015-12-14 $22.00 $22.23 $21.50 $21.58 $17.61 193,250
2015-12-11 $22.40 $22.45 $22.00 $22.05 $18.00 97,763
2015-12-10 $22.64 $22.89 $22.48 $22.57 $18.42 76,163
2015-12-09 $22.82 $23.48 $22.56 $22.68 $18.51 128,387
2015-12-08 $22.57 $22.85 $22.40 $22.82 $18.63 111,881
2015-12-07 $22.94 $22.94 $22.49 $22.66 $18.50 103,299
2015-12-04 $22.75 $23.06 $22.40 $23.04 $18.81 108,023
2015-12-03 $23.37 $23.50 $22.51 $22.63 $18.47 115,407
2015-12-02 $23.30 $23.77 $23.12 $23.33 $19.04 87,381
2015-12-01 $23.29 $23.69 $22.85 $23.27 $18.99 160,773
2015-11-30 $23.11 $23.46 $23.07 $23.26 $18.99 84,517
2015-11-27 $23.31 $23.31 $22.91 $23.05 $18.81 33,436
2015-11-25 $23.41 $23.60 $22.91 $23.26 $18.99 83,486
2015-11-24 $22.75 $23.37 $22.60 $23.32 $19.03 68,034
2015-11-23 $22.49 $22.94 $22.35 $22.89 $18.68 110,320
2015-11-20 $22.78 $22.96 $22.32 $22.55 $18.41 101,036
2015-11-19 $22.14 $22.69 $21.84 $22.65 $18.49 107,263
2015-11-18 $21.94 $22.29 $21.61 $22.21 $18.13 74,569
2015-11-17 $22.11 $22.16 $21.79 $21.87 $17.85 110,412
2015-11-16 $21.93 $22.35 $21.81 $22.18 $18.10 135,402
2015-11-13 $21.98 $22.34 $21.52 $21.90 $17.88 120,556
2015-11-12 $22.11 $22.55 $21.84 $22.00 $17.96 147,786
2015-11-11 $21.84 $22.20 $21.68 $22.16 $18.09 101,859
2015-11-10 $21.94 $21.98 $21.66 $21.75 $17.75 88,425
2015-11-09 $22.21 $22.21 $21.78 $21.91 $17.88 75,671
2015-11-06 $22.25 $22.34 $21.88 $22.23 $18.14 109,206
2015-11-05 $22.36 $22.41 $22.05 $22.32 $18.22 75,156
2015-11-04 $23.53 $23.60 $22.04 $22.31 $18.21 147,687
2015-11-03 $22.94 $24.48 $22.63 $23.55 $19.22 331,893
2015-11-02 $22.00 $22.67 $21.94 $22.64 $18.48 111,706
2015-10-30 $21.93 $22.08 $21.62 $21.94 $17.91 92,953
2015-10-29 $21.95 $22.15 $21.75 $21.85 $17.83 58,911
2015-10-28 $21.15 $22.15 $21.15 $22.05 $18.00 100,015
2015-10-27 $21.45 $21.75 $20.98 $21.17 $17.28 113,420
2015-10-26 $21.75 $21.88 $21.30 $21.39 $17.46 73,088
2015-10-23 $21.18 $21.76 $21.07 $21.72 $17.73 99,924
2015-10-22 $20.99 $21.24 $20.78 $20.99 $17.13 95,582
2015-10-21 $20.84 $21.04 $20.67 $20.79 $16.97 66,538
2015-10-20 $20.73 $20.90 $20.43 $20.73 $16.92 81,454
2015-10-19 $21.01 $21.18 $20.65 $20.72 $16.91 162,409
2015-10-16 $21.45 $21.45 $20.78 $21.04 $17.17 99,076
2015-10-15 $21.15 $21.42 $20.68 $21.40 $17.47 95,038
2015-10-14 $21.57 $21.65 $20.96 $21.05 $17.18 149,233
2015-10-13 $21.84 $22.22 $21.50 $21.51 $17.56 83,096
2015-10-12 $22.05 $22.05 $21.71 $21.88 $17.86 102,910
2015-10-09 $21.99 $22.33 $21.85 $22.02 $17.97 114,613
2015-10-08 $21.52 $21.93 $21.39 $21.90 $17.88 134,294
2015-10-07 $21.24 $21.65 $20.94 $21.60 $17.63 127,385
2015-10-06 $20.93 $21.25 $20.81 $21.14 $17.26 169,960
2015-10-05 $20.13 $20.97 $20.09 $20.97 $17.12 191,340
2015-10-02 $19.61 $20.02 $19.42 $19.94 $16.28 200,016
2015-10-01 $19.95 $20.12 $19.38 $19.74 $16.11 115,199
2015-09-30 $19.77 $20.00 $19.72 $19.86 $16.21 88,785
2015-09-29 $19.97 $19.97 $19.56 $19.67 $16.06 145,452
2015-09-28 $20.06 $20.11 $19.87 $19.88 $16.23 87,082
2015-09-25 $20.31 $20.34 $20.01 $20.08 $16.39 83,785
2015-09-24 $20.29 $20.84 $19.87 $20.21 $16.50 189,475
2015-09-23 $20.65 $20.87 $20.41 $20.49 $16.72 76,148
2015-09-22 $20.83 $20.94 $20.58 $20.64 $16.85 177,703
2015-09-21 $21.15 $21.25 $20.93 $20.99 $17.13 103,356
2015-09-18 $21.00 $21.18 $20.77 $21.11 $17.23 164,717
2015-09-17 $21.24 $21.61 $21.15 $21.30 $17.39 77,791
2015-09-16 $21.45 $21.71 $21.36 $21.37 $17.26 84,572
2015-09-15 $21.01 $21.51 $20.85 $21.42 $17.30 100,279
2015-09-14 $21.56 $21.64 $20.90 $21.06 $17.01 74,888
2015-09-11 $21.38 $21.86 $21.35 $21.55 $17.41 55,224
2015-09-10 $21.16 $21.52 $21.13 $21.43 $17.31 60,913
2015-09-09 $21.71 $21.85 $21.03 $21.13 $17.07 153,087
2015-09-08 $21.84 $21.88 $21.44 $21.54 $17.40 107,951
2015-09-04 $21.30 $21.74 $21.30 $21.49 $17.36 30,362
2015-09-03 $21.43 $21.90 $21.43 $21.55 $17.41 116,248
2015-09-02 $21.40 $21.57 $21.26 $21.43 $17.31 121,442
2015-09-01 $21.88 $22.05 $21.22 $21.25 $17.17 110,086
2015-08-31 $21.72 $22.31 $21.71 $22.22 $17.95 107,206
2015-08-28 $21.34 $21.71 $21.29 $21.65 $17.49 56,638
2015-08-27 $21.60 $21.71 $21.08 $21.41 $17.29 85,938
2015-08-26 $21.32 $21.51 $20.95 $21.42 $17.30 94,672
2015-08-25 $21.75 $21.75 $20.79 $20.85 $16.84 83,516

Douglas Dynamics Inc (PLOW) News Headlines

Recent Douglas Dynamics Inc (PLOW) 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.