QAD Inc - Class A (QADA) Exchange: NASDAQ

Data as of March 29, 2024

$87.63 ($0.00) 0.00%

QAD Inc - Class A - Daily Information
Click for more stock information on QAD Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $87.63
Previous Close $87.63
High $87.63
Low $87.63
Adjusted Open $87.63
Previous Adjusted Close $87.63
Adjusted High $87.63
Adjusted Low $87.63

About QAD Inc - Class A (QADA)

QAD Inc. - Class A (QADA) is a global provider of software and services for manufacturing companies, with headquarters in Carpinteria, California. Founded in 1984, QAD initially provided software in the Global 2000 space and transformed into a global enterprise software company serving the manufacturing sector with innovative solutions. QAD's enterprise software basically helps to improve operational performance through helping companies to plan their resources better, capture customer demand efficiently and competitively and make decisions quickly by providing analysis on enterprise data. Today, QAD serves over 2,500 customers in more than 90 countries, with over 700 employees based in the United States, Europe, Asia Pacific and Latin America. Over the past 20 years, QAD has experienced robust growth in terms of revenue, customer base, regional expansion, and continued development and acquisition of cutting edge technology. The company’s revenue has grown significantly since 2005 and it now provides services to both large enterprises as well as small and mid-sized businesses. It has also re-engineered its offerings and diversified its customer base to tap into different markets. At the same time, QAD continues to focus on delivering software and services to manufacturers that are in need of more efficient operations and is committed to providing robust and flexible enterprise solutions for manufacturers to manage their businesses better.

Historical Stock Data for QAD Inc - Class A (QADA)

Date Open High Low Close Adj.Close Volume
2021-11-05 $87.63 $87.63 $87.63 $87.63 $87.63 0
2021-11-04 $87.70 $87.80 $87.46 $87.63 $87.63 1,575,506
2021-11-03 $87.60 $87.87 $87.53 $87.79 $87.79 1,279,894
2021-11-02 $87.60 $87.91 $87.53 $87.61 $87.61 429,359
2021-11-01 $87.60 $87.98 $87.55 $87.70 $87.70 199,924
2021-10-29 $87.54 $87.67 $87.54 $87.64 $87.64 377,533
2021-10-28 $87.80 $87.86 $87.60 $87.60 $87.60 161,636
2021-10-27 $87.55 $87.65 $87.55 $87.64 $87.64 229,807
2021-10-26 $87.60 $87.72 $87.56 $87.57 $87.57 282,773
2021-10-25 $87.60 $87.63 $87.57 $87.63 $87.63 123,665
2021-10-22 $87.56 $87.68 $87.56 $87.64 $87.64 91,632
2021-10-21 $87.53 $87.64 $87.53 $87.63 $87.63 71,361
2021-10-20 $87.57 $87.65 $87.53 $87.55 $87.55 79,088
2021-10-19 $87.51 $87.69 $87.51 $87.59 $87.59 160,616
2021-10-18 $87.54 $87.72 $87.50 $87.67 $87.67 326,451
2021-10-15 $87.62 $87.62 $87.52 $87.54 $87.54 168,530
2021-10-14 $87.51 $87.65 $87.49 $87.55 $87.55 394,896
2021-10-13 $87.45 $87.52 $87.43 $87.48 $87.48 213,969
2021-10-12 $87.42 $87.63 $87.40 $87.52 $87.52 439,359
2021-10-11 $87.45 $87.48 $87.38 $87.43 $87.43 149,277
2021-10-08 $87.44 $87.50 $87.36 $87.47 $87.47 444,112
2021-10-07 $87.43 $87.47 $87.32 $87.38 $87.38 580,497
2021-10-06 $87.37 $87.50 $87.33 $87.35 $87.35 336,043
2021-10-05 $87.45 $87.52 $86.86 $87.35 $87.35 387,022
2021-10-04 $87.34 $87.47 $87.27 $87.45 $87.45 163,370
2021-10-01 $87.37 $87.43 $87.31 $87.37 $87.37 191,288
2021-09-30 $87.40 $87.54 $87.32 $87.39 $87.39 268,583
2021-09-29 $87.42 $87.50 $87.36 $87.42 $87.42 182,596
2021-09-28 $87.35 $87.45 $87.32 $87.43 $87.43 158,192
2021-09-27 $87.38 $87.47 $87.33 $87.40 $87.40 193,755
2021-09-24 $87.40 $87.49 $87.36 $87.37 $87.37 112,420
2021-09-23 $87.41 $87.52 $87.36 $87.40 $87.40 97,580
2021-09-22 $87.39 $87.55 $87.37 $87.44 $87.44 421,170
2021-09-21 $87.33 $87.42 $87.32 $87.39 $87.39 221,518
2021-09-20 $87.20 $87.32 $87.20 $87.25 $87.25 134,308
2021-09-17 $87.24 $87.45 $87.20 $87.38 $87.38 427,801
2021-09-16 $87.25 $87.36 $87.21 $87.30 $87.30 130,154
2021-09-15 $87.21 $87.38 $87.20 $87.35 $87.35 96,928
2021-09-14 $87.40 $87.40 $87.24 $87.27 $87.27 71,743
2021-09-13 $87.30 $87.46 $87.20 $87.42 $87.42 76,792
2021-09-10 $87.28 $87.34 $87.18 $87.26 $87.26 60,024
2021-09-09 $87.19 $87.42 $87.12 $87.18 $87.18 116,108
2021-09-08 $87.13 $87.24 $87.09 $87.10 $87.10 61,173
2021-09-07 $87.14 $87.24 $87.08 $87.10 $87.10 70,598
2021-09-03 $87.08 $87.20 $87.08 $87.12 $87.12 58,754
2021-09-02 $87.17 $87.20 $87.01 $87.11 $87.11 60,970
2021-09-01 $87.07 $87.24 $87.00 $87.00 $87.00 108,151
2021-08-31 $87.11 $87.22 $87.00 $87.01 $87.01 257,561
2021-08-30 $87.16 $87.30 $87.00 $87.10 $87.10 215,646
2021-08-27 $87.20 $87.26 $87.01 $87.17 $87.17 66,203
2021-08-26 $87.11 $87.47 $87.00 $87.08 $87.08 113,350
2021-08-25 $88.84 $89.01 $87.00 $87.10 $87.10 169,296
2021-08-24 $87.10 $87.29 $87.00 $87.10 $87.10 49,138
2021-08-23 $86.53 $87.13 $86.53 $87.11 $87.11 54,530
2021-08-20 $87.05 $87.17 $86.95 $87.10 $87.10 48,985
2021-08-19 $86.90 $87.11 $86.90 $87.10 $87.10 197,894
2021-08-18 $87.00 $87.08 $86.90 $86.94 $86.94 172,389
2021-08-17 $87.05 $87.21 $86.90 $86.95 $86.95 148,026
2021-08-16 $87.15 $87.34 $86.90 $87.14 $87.14 103,745
2021-08-13 $86.90 $87.13 $86.87 $86.90 $86.90 124,335
2021-08-12 $86.89 $86.93 $86.81 $86.85 $86.85 80,592
2021-08-11 $86.90 $87.23 $86.75 $86.82 $86.82 68,541
2021-08-10 $86.84 $86.96 $86.60 $86.96 $86.96 522,508
2021-08-09 $86.89 $86.95 $86.67 $86.95 $86.95 57,833
2021-08-06 $86.85 $87.21 $86.70 $86.90 $86.90 80,130
2021-08-05 $86.91 $86.97 $86.51 $86.84 $86.84 408,498
2021-08-04 $86.71 $86.92 $86.70 $86.80 $86.80 60,206
2021-08-03 $86.94 $87.04 $86.52 $87.03 $87.03 158,636
2021-08-02 $86.90 $86.90 $86.50 $86.84 $86.84 97,565
2021-07-30 $86.84 $87.08 $86.60 $86.75 $86.75 143,294
2021-07-29 $87.18 $87.26 $86.70 $86.81 $86.81 117,934
2021-07-28 $87.34 $87.34 $86.70 $86.96 $86.96 73,604
2021-07-27 $86.90 $87.30 $86.90 $87.25 $87.25 145,646
2021-07-26 $87.47 $87.47 $86.68 $86.97 $86.97 61,535
2021-07-23 $87.49 $87.49 $86.91 $87.34 $87.34 52,613
2021-07-22 $87.46 $87.82 $86.79 $87.33 $87.33 51,860
2021-07-21 $87.35 $87.65 $87.18 $87.65 $87.65 52,376
2021-07-20 $87.38 $87.71 $87.17 $87.35 $87.35 101,360
2021-07-19 $87.01 $87.82 $86.56 $87.09 $87.09 84,950
2021-07-16 $87.08 $87.69 $87.08 $87.20 $87.20 88,950
2021-07-15 $86.71 $87.16 $86.36 $86.75 $86.75 53,780
2021-07-14 $87.23 $87.57 $86.70 $86.70 $86.70 38,731
2021-07-13 $86.67 $87.73 $86.45 $86.87 $86.87 86,591
2021-07-12 $86.70 $86.87 $86.62 $86.70 $86.70 89,596
2021-07-09 $86.85 $86.92 $86.62 $86.65 $86.65 163,315
2021-07-08 $86.52 $87.00 $86.25 $86.94 $86.94 92,061
2021-07-07 $86.60 $87.25 $86.37 $86.64 $86.64 195,219
2021-07-06 $86.68 $86.96 $86.51 $86.82 $86.82 319,052
2021-07-02 $86.63 $87.27 $86.43 $86.60 $86.60 260,964
2021-07-01 $87.15 $87.16 $86.47 $86.60 $86.53 431,098
2021-06-30 $87.14 $87.38 $87.01 $87.02 $86.95 432,608
2021-06-29 $87.05 $87.62 $86.83 $87.00 $86.93 499,831
2021-06-28 $87.34 $87.34 $86.67 $87.05 $86.98 1,311,257
2021-06-25 $73.46 $74.28 $72.58 $72.90 $72.84 150,512
2021-06-24 $71.81 $73.94 $71.81 $73.63 $73.57 42,663
2021-06-23 $72.11 $72.50 $71.85 $71.97 $71.91 28,296
2021-06-22 $72.66 $72.66 $71.58 $72.32 $72.26 19,004
2021-06-21 $72.93 $74.01 $71.64 $73.21 $73.15 42,874
2021-06-18 $74.95 $75.91 $72.56 $72.93 $72.87 161,426
2021-06-17 $77.68 $78.37 $75.99 $76.70 $76.64 37,564
2021-06-16 $76.94 $78.66 $76.50 $78.03 $77.97 31,363
2021-06-15 $78.03 $78.94 $76.23 $77.00 $76.94 40,718
2021-06-14 $78.58 $79.48 $77.90 $78.51 $78.44 92,242
2021-06-11 $77.20 $79.00 $77.20 $79.00 $78.93 31,534
2021-06-10 $76.57 $76.79 $76.02 $76.79 $76.73 19,041
2021-06-09 $76.52 $77.09 $75.94 $76.32 $76.26 35,720
2021-06-08 $75.60 $76.93 $74.98 $76.73 $76.67 24,370
2021-06-07 $75.00 $75.37 $74.31 $74.73 $74.67 26,967
2021-06-04 $73.28 $75.30 $72.70 $74.67 $74.61 27,986
2021-06-03 $73.67 $73.67 $71.87 $73.37 $73.31 27,671
2021-06-02 $73.06 $74.32 $71.62 $73.62 $73.56 59,254
2021-06-01 $71.57 $73.42 $70.15 $72.42 $72.36 107,637
2021-05-28 $70.96 $72.00 $70.96 $71.46 $71.40 18,460
2021-05-27 $67.34 $71.83 $64.26 $70.41 $70.35 73,887
2021-05-26 $67.88 $69.44 $66.69 $67.64 $67.58 49,380
2021-05-25 $68.71 $69.19 $67.67 $67.98 $67.92 43,502
2021-05-24 $67.69 $68.46 $67.35 $67.97 $67.91 35,404
2021-05-21 $67.25 $68.20 $66.59 $67.50 $67.44 37,063
2021-05-20 $65.77 $67.45 $65.00 $66.43 $66.37 31,568
2021-05-19 $64.32 $65.99 $64.26 $65.38 $65.33 29,894
2021-05-18 $64.00 $65.93 $63.99 $65.49 $65.44 58,163
2021-05-17 $64.31 $64.84 $63.12 $63.86 $63.81 31,929
2021-05-14 $64.50 $65.00 $64.41 $64.64 $64.59 31,477
2021-05-13 $64.97 $65.50 $63.04 $63.94 $63.89 41,034
2021-05-12 $66.73 $67.05 $64.00 $64.31 $64.26 37,227
2021-05-11 $66.44 $67.47 $65.58 $67.30 $67.24 45,776
2021-05-10 $70.27 $70.27 $67.26 $67.71 $67.65 68,860
2021-05-07 $68.93 $70.22 $68.93 $69.92 $69.86 21,658
2021-05-06 $70.53 $70.53 $67.35 $68.72 $68.66 184,233
2021-05-05 $70.74 $70.85 $68.98 $70.07 $70.01 22,464
2021-05-04 $71.06 $71.42 $68.96 $70.08 $70.02 39,137
2021-05-03 $71.50 $72.22 $70.29 $71.22 $71.16 36,496
2021-04-30 $72.35 $72.62 $70.15 $70.69 $70.63 49,284
2021-04-29 $74.07 $74.07 $72.16 $72.65 $72.59 20,717
2021-04-28 $73.31 $73.75 $72.43 $73.50 $73.44 23,209
2021-04-27 $73.12 $73.81 $72.40 $72.97 $72.91 18,559
2021-04-26 $73.25 $73.67 $73.01 $73.26 $73.13 20,785
2021-04-23 $72.08 $73.19 $71.73 $73.00 $72.87 23,280
2021-04-22 $73.93 $73.93 $71.77 $72.09 $71.96 32,788
2021-04-21 $73.31 $73.75 $72.50 $73.41 $73.28 38,249
2021-04-20 $72.90 $73.65 $72.88 $73.23 $73.10 33,830
2021-04-19 $75.05 $75.05 $72.36 $73.09 $72.96 32,483
2021-04-16 $77.06 $77.06 $75.07 $75.12 $74.98 29,028
2021-04-15 $77.25 $77.49 $76.38 $76.44 $76.30 41,889
2021-04-14 $77.89 $77.99 $76.38 $77.00 $76.86 54,196
2021-04-13 $76.47 $78.95 $75.90 $77.63 $77.49 43,367
2021-04-12 $76.05 $76.53 $75.03 $76.16 $76.02 68,513
2021-04-09 $76.87 $76.87 $75.31 $76.19 $76.05 66,457
2021-04-08 $75.31 $77.76 $75.31 $77.47 $77.33 70,569
2021-04-07 $76.08 $78.37 $75.50 $77.37 $77.23 63,844
2021-04-06 $71.70 $78.69 $71.42 $75.89 $75.75 96,361
2021-04-05 $70.26 $72.22 $69.75 $72.08 $71.95 42,757
2021-04-01 $66.51 $70.16 $65.63 $70.00 $69.87 56,371
2021-03-31 $65.25 $66.76 $65.25 $66.58 $66.46 48,058
2021-03-30 $64.15 $65.59 $64.15 $64.75 $64.63 42,497
2021-03-29 $65.09 $65.18 $62.76 $65.00 $64.88 47,163
2021-03-26 $65.26 $66.17 $63.42 $66.01 $65.89 53,648
2021-03-25 $62.67 $66.18 $60.35 $64.36 $64.24 80,839
2021-03-24 $62.01 $63.66 $59.61 $59.98 $59.87 43,232
2021-03-23 $63.55 $63.71 $61.83 $61.86 $61.75 20,253
2021-03-22 $66.44 $66.97 $63.29 $63.98 $63.86 39,696
2021-03-19 $66.44 $67.04 $65.85 $66.59 $66.47 99,489
2021-03-18 $67.20 $68.49 $66.12 $66.56 $66.44 31,812
2021-03-17 $67.54 $68.02 $66.17 $68.02 $67.90 33,743
2021-03-16 $67.30 $68.02 $66.88 $67.63 $67.51 36,577
2021-03-15 $70.68 $70.68 $66.71 $67.58 $67.46 38,551
2021-03-12 $73.45 $76.11 $70.42 $71.02 $70.89 41,475
2021-03-11 $72.52 $73.64 $72.10 $73.54 $73.41 46,936
2021-03-10 $73.06 $75.08 $71.29 $71.48 $71.35 37,738
2021-03-09 $72.03 $75.30 $71.86 $72.78 $72.65 79,986
2021-03-08 $70.99 $72.47 $69.57 $71.23 $71.10 51,652
2021-03-05 $66.29 $71.31 $65.77 $71.09 $70.96 69,024
2021-03-04 $64.96 $66.52 $64.93 $65.20 $65.08 44,964
2021-03-03 $65.74 $66.68 $64.45 $65.24 $65.12 34,147
2021-03-02 $65.80 $66.10 $64.88 $65.35 $65.23 26,146
2021-03-01 $65.55 $66.56 $64.80 $66.29 $66.17 95,093
2021-02-26 $64.13 $65.40 $63.26 $64.20 $64.08 40,021
2021-02-25 $66.83 $66.83 $63.32 $63.71 $63.59 32,274
2021-02-24 $66.21 $67.37 $65.60 $66.69 $66.57 32,845
2021-02-23 $64.68 $66.95 $63.16 $66.55 $66.43 32,046
2021-02-22 $65.98 $66.51 $65.41 $65.45 $65.33 20,598
2021-02-19 $66.65 $67.34 $65.81 $66.62 $66.50 41,118
2021-02-18 $66.80 $67.72 $65.70 $66.87 $66.75 35,430
2021-02-17 $67.81 $67.81 $66.34 $66.77 $66.65 24,946
2021-02-16 $71.67 $72.27 $68.40 $68.40 $68.28 26,274
2021-02-12 $70.74 $72.12 $70.43 $71.11 $70.98 47,990
2021-02-11 $72.26 $72.60 $70.32 $71.29 $71.16 37,938
2021-02-10 $74.93 $75.37 $71.73 $71.73 $71.60 42,796
2021-02-09 $74.37 $75.37 $74.24 $74.68 $74.54 74,916
2021-02-08 $72.22 $74.13 $71.00 $74.04 $73.91 43,521
2021-02-05 $66.83 $70.29 $66.50 $70.18 $70.05 43,414
2021-02-04 $65.76 $66.08 $64.27 $66.00 $65.88 62,315
2021-02-03 $64.20 $65.03 $63.06 $64.27 $64.15 27,598
2021-02-02 $64.44 $64.62 $63.36 $64.48 $64.36 45,966
2021-02-01 $65.05 $65.05 $62.99 $63.84 $63.72 37,261
2021-01-29 $67.24 $67.49 $64.32 $64.79 $64.67 135,338
2021-01-28 $66.65 $67.40 $65.25 $67.09 $66.97 210,849
2021-01-27 $65.45 $68.00 $64.46 $65.85 $65.73 175,176
2021-01-26 $66.99 $67.96 $64.77 $67.00 $66.88 59,862
2021-01-25 $68.33 $68.68 $66.32 $66.74 $66.62 39,499
2021-01-22 $67.06 $69.46 $67.06 $68.66 $68.54 42,155
2021-01-21 $67.40 $68.49 $66.28 $67.60 $67.48 36,191
2021-01-20 $66.62 $67.98 $66.02 $67.41 $67.29 31,858
2021-01-19 $65.96 $67.64 $65.83 $66.60 $66.48 32,704
2021-01-15 $65.77 $66.50 $65.24 $66.32 $66.20 33,425
2021-01-14 $66.08 $67.50 $65.50 $66.43 $66.31 24,933
2021-01-13 $65.72 $66.52 $65.13 $65.97 $65.85 35,415
2021-01-12 $66.33 $66.33 $65.36 $65.95 $65.83 30,234
2021-01-11 $65.10 $66.83 $65.10 $66.00 $65.88 105,332
2021-01-08 $66.85 $66.97 $65.41 $66.01 $65.89 32,213
2021-01-07 $64.77 $66.23 $63.36 $66.00 $65.88 46,859
2021-01-06 $63.19 $65.64 $61.94 $64.85 $64.73 37,983
2021-01-05 $62.08 $63.62 $62.08 $62.81 $62.70 27,313
2021-01-04 $63.21 $63.91 $61.30 $62.47 $62.36 44,773
2020-12-31 $62.45 $63.48 $62.00 $63.18 $63.07 79,264
2020-12-30 $62.38 $63.63 $62.17 $62.42 $62.31 23,762
2020-12-29 $62.21 $64.24 $61.72 $62.10 $61.99 36,908
2020-12-28 $62.88 $62.88 $61.69 $62.00 $61.89 34,837
2020-12-24 $62.45 $62.45 $61.46 $62.00 $61.82 9,942
2020-12-23 $63.15 $63.22 $61.51 $62.10 $61.92 29,544
2020-12-22 $60.12 $62.97 $59.80 $62.35 $62.16 81,370
2020-12-21 $61.42 $61.42 $59.43 $60.21 $60.03 73,557
2020-12-18 $65.02 $65.74 $62.70 $62.82 $62.63 152,342
2020-12-17 $64.49 $64.98 $64.00 $64.39 $64.20 65,307
2020-12-16 $62.32 $64.74 $61.80 $63.79 $63.60 81,081
2020-12-15 $59.79 $62.68 $59.61 $62.26 $62.07 54,361
2020-12-14 $59.82 $60.03 $58.60 $59.22 $59.04 52,783
2020-12-11 $60.10 $60.54 $59.01 $59.29 $59.11 43,076
2020-12-10 $62.50 $63.18 $60.45 $60.83 $60.65 68,593
2020-12-09 $64.57 $64.87 $62.43 $62.65 $62.46 73,809
2020-12-08 $62.90 $64.60 $62.14 $64.06 $63.87 62,447
2020-12-07 $63.16 $63.69 $62.31 $63.51 $63.32 74,903
2020-12-04 $61.63 $63.65 $60.47 $63.50 $63.31 64,431
2020-12-03 $59.22 $61.59 $58.87 $60.74 $60.56 172,569
2020-12-02 $57.66 $59.45 $57.66 $59.35 $59.17 83,041
2020-12-01 $57.35 $58.46 $57.34 $58.03 $57.86 88,538
2020-11-30 $56.52 $57.71 $56.06 $57.33 $57.16 84,170
2020-11-27 $55.12 $57.98 $55.12 $57.42 $57.25 32,015
2020-11-25 $50.00 $55.81 $50.00 $54.70 $54.54 65,235
2020-11-24 $49.36 $50.13 $48.54 $49.69 $49.54 50,314
2020-11-23 $48.91 $49.25 $48.82 $49.12 $48.97 18,099
2020-11-20 $48.31 $49.60 $47.84 $49.30 $49.15 28,673
2020-11-19 $48.03 $48.93 $47.70 $48.71 $48.57 15,616
2020-11-18 $48.10 $48.60 $47.64 $48.03 $47.89 18,860
2020-11-17 $47.00 $48.56 $47.00 $48.03 $47.89 20,397
2020-11-16 $47.49 $48.22 $47.17 $47.82 $47.68 32,612
2020-11-13 $46.98 $47.45 $46.17 $46.67 $46.53 29,564
2020-11-12 $47.52 $48.31 $46.08 $46.49 $46.35 28,348
2020-11-11 $47.24 $48.20 $46.78 $47.97 $47.83 24,903
2020-11-10 $46.48 $47.36 $45.08 $47.35 $47.21 39,831
2020-11-09 $47.50 $47.96 $46.19 $46.30 $46.16 52,274
2020-11-06 $45.48 $45.48 $44.20 $44.61 $44.48 24,095
2020-11-05 $44.60 $45.92 $44.10 $45.30 $45.17 23,951
2020-11-04 $44.00 $44.98 $43.70 $44.49 $44.36 42,162
2020-11-03 $42.70 $44.31 $42.66 $44.22 $44.09 26,888
2020-11-02 $42.22 $42.79 $41.33 $42.11 $41.98 33,684
2020-10-30 $42.37 $42.37 $41.50 $41.84 $41.72 33,407
2020-10-29 $42.20 $43.04 $42.00 $42.78 $42.65 28,060
2020-10-28 $42.76 $42.76 $41.64 $42.05 $41.92 26,862
2020-10-27 $43.66 $44.56 $43.38 $43.63 $43.50 31,115
2020-10-26 $44.73 $44.82 $43.06 $43.68 $43.55 27,010
2020-10-23 $44.15 $45.29 $44.15 $45.29 $45.16 22,639
2020-10-22 $43.65 $44.16 $43.22 $44.15 $44.02 26,779
2020-10-21 $43.30 $44.21 $43.05 $43.50 $43.37 36,445
2020-10-20 $44.00 $44.03 $42.66 $43.57 $43.44 19,231
2020-10-19 $44.87 $45.16 $43.73 $43.87 $43.74 22,751
2020-10-16 $43.81 $44.43 $43.55 $44.20 $44.07 28,048
2020-10-15 $42.76 $44.24 $41.96 $44.04 $43.91 30,320
2020-10-14 $44.69 $44.69 $43.51 $43.68 $43.55 18,763
2020-10-13 $45.70 $45.97 $44.79 $44.94 $44.81 29,695
2020-10-12 $45.25 $45.54 $44.65 $45.46 $45.32 28,144
2020-10-09 $44.94 $45.19 $43.96 $44.98 $44.85 18,923
2020-10-08 $43.99 $44.58 $43.23 $44.46 $44.33 30,112
2020-10-07 $43.95 $43.95 $43.14 $43.57 $43.44 23,426
2020-10-06 $42.80 $43.83 $42.73 $43.10 $42.97 34,721
2020-10-05 $42.65 $42.85 $42.24 $42.44 $42.31 20,388
2020-10-02 $42.19 $42.99 $41.99 $42.12 $41.99 21,036
2020-10-01 $42.40 $43.19 $42.04 $42.95 $42.82 34,883
2020-09-30 $42.31 $43.10 $42.17 $42.20 $42.07 61,301
2020-09-29 $42.54 $42.56 $41.70 $42.10 $41.97 64,456
2020-09-28 $41.72 $42.81 $41.72 $42.64 $42.51 37,496
2020-09-25 $41.55 $41.70 $41.00 $41.24 $41.12 102,847
2020-09-24 $41.50 $42.24 $40.98 $41.70 $41.58 72,086
2020-09-23 $41.98 $42.03 $40.95 $41.59 $41.47 58,753
2020-09-22 $41.87 $42.14 $41.08 $42.01 $41.89 36,759
2020-09-21 $41.79 $42.16 $40.75 $41.65 $41.46 47,020
2020-09-18 $42.56 $42.73 $40.98 $42.64 $42.44 108,361
2020-09-17 $42.05 $42.28 $41.78 $42.17 $41.97 28,699
2020-09-16 $42.29 $42.93 $42.02 $42.55 $42.35 43,240
2020-09-15 $41.99 $42.22 $41.58 $41.97 $41.77 25,802
2020-09-14 $41.28 $41.78 $40.89 $41.68 $41.48 38,352
2020-09-11 $41.66 $41.80 $40.89 $41.17 $40.98 53,900
2020-09-10 $41.60 $42.71 $41.58 $41.71 $41.51 44,823
2020-09-09 $41.45 $42.01 $41.00 $41.39 $41.20 33,707
2020-09-08 $40.72 $41.52 $40.31 $41.05 $40.86 45,392
2020-09-04 $43.19 $43.19 $40.78 $41.10 $40.91 144,793
2020-09-03 $45.44 $45.44 $41.68 $42.67 $42.47 73,740
2020-09-02 $44.78 $45.57 $44.55 $45.48 $45.27 71,381
2020-09-01 $45.24 $45.24 $44.60 $44.99 $44.78 56,038
2020-08-31 $47.89 $47.99 $45.26 $45.48 $45.27 71,027
2020-08-28 $46.56 $48.16 $46.56 $48.14 $47.91 55,992
2020-08-27 $45.20 $46.15 $43.94 $46.15 $45.93 132,944
2020-08-26 $44.01 $45.16 $43.54 $44.50 $44.29 76,821
2020-08-25 $44.37 $44.40 $43.49 $44.04 $43.83 57,698
2020-08-24 $44.55 $44.61 $43.68 $44.18 $43.97 45,459
2020-08-21 $44.40 $44.69 $43.80 $44.26 $44.05 37,843
2020-08-20 $43.48 $44.83 $43.48 $44.41 $44.20 53,543
2020-08-19 $43.37 $43.89 $43.18 $43.89 $43.68 25,380
2020-08-18 $42.20 $43.42 $42.18 $42.95 $42.75 74,434
2020-08-17 $42.63 $43.11 $42.00 $42.09 $41.89 49,202
2020-08-14 $42.40 $42.80 $42.00 $42.53 $42.33 26,595
2020-08-13 $42.51 $42.93 $42.25 $42.68 $42.48 32,665
2020-08-12 $43.02 $43.92 $42.33 $42.63 $42.43 67,317
2020-08-11 $42.46 $43.06 $39.58 $42.57 $42.37 32,888
2020-08-10 $41.57 $42.44 $38.87 $42.23 $42.03 61,749
2020-08-07 $41.71 $42.37 $41.20 $41.56 $41.37 54,060
2020-08-06 $41.55 $42.17 $41.19 $41.98 $41.78 27,708
2020-08-05 $41.18 $41.61 $40.81 $41.47 $41.28 114,184
2020-08-04 $39.67 $41.27 $38.22 $41.19 $41.00 44,540
2020-08-03 $39.88 $40.18 $37.02 $39.85 $39.66 64,047
2020-07-31 $40.51 $40.51 $38.96 $39.51 $39.33 42,944
2020-07-30 $40.97 $41.00 $40.25 $40.60 $40.41 42,686
2020-07-29 $40.76 $41.95 $40.76 $41.56 $41.37 47,730
2020-07-28 $40.88 $40.96 $40.35 $40.46 $40.27 35,328
2020-07-27 $40.00 $41.15 $40.00 $41.03 $40.84 55,961
2020-07-24 $40.00 $40.26 $39.59 $40.12 $39.93 63,950
2020-07-23 $40.36 $40.94 $39.50 $39.94 $39.75 39,855
2020-07-22 $41.66 $42.17 $40.17 $40.54 $40.35 48,524
2020-07-21 $41.84 $42.71 $41.50 $41.91 $41.71 45,843
2020-07-20 $40.69 $42.25 $40.69 $41.57 $41.38 24,490
2020-07-17 $40.49 $41.47 $40.36 $40.95 $40.76 27,614
2020-07-16 $41.09 $41.46 $40.45 $40.62 $40.43 35,994
2020-07-15 $40.77 $41.69 $40.77 $41.20 $41.01 62,853
2020-07-14 $39.88 $40.48 $39.52 $39.94 $39.75 65,352
2020-07-13 $40.46 $40.91 $39.62 $39.67 $39.48 46,006
2020-07-10 $40.28 $40.56 $39.63 $40.00 $39.81 29,244
2020-07-09 $40.74 $40.86 $39.70 $40.27 $40.08 33,822
2020-07-08 $39.90 $40.69 $39.54 $40.68 $40.49 50,366
2020-07-07 $40.61 $40.97 $39.47 $40.07 $39.88 54,384
2020-07-06 $42.36 $42.36 $40.59 $41.00 $40.81 41,281
2020-07-02 $41.99 $42.62 $41.43 $41.74 $41.54 27,833
2020-07-01 $41.30 $41.88 $40.94 $41.49 $41.30 35,641
2020-06-30 $40.26 $41.77 $40.26 $41.28 $41.09 93,383
2020-06-29 $39.69 $40.87 $39.28 $40.87 $40.68 34,913
2020-06-26 $40.90 $40.90 $38.48 $38.98 $38.80 241,354
2020-06-25 $40.73 $41.25 $40.01 $41.16 $40.97 36,869
2020-06-24 $41.60 $42.10 $39.92 $41.08 $40.89 41,642
2020-06-23 $41.77 $42.58 $41.60 $42.10 $41.83 24,322
2020-06-22 $40.82 $41.67 $40.77 $41.16 $40.90 29,035
2020-06-19 $42.44 $42.69 $41.11 $41.18 $40.92 58,630
2020-06-18 $41.74 $41.95 $41.50 $41.83 $41.56 26,811
2020-06-17 $42.89 $43.04 $41.82 $42.12 $41.85 28,508
2020-06-16 $43.30 $44.46 $42.78 $43.00 $42.72 39,804
2020-06-15 $40.47 $42.98 $40.11 $42.57 $42.30 110,389
2020-06-12 $42.69 $42.69 $40.59 $41.75 $41.48 42,088
2020-06-11 $43.41 $43.68 $40.84 $40.97 $40.71 43,116
2020-06-10 $45.27 $45.68 $44.54 $44.73 $44.44 26,687
2020-06-09 $44.65 $45.68 $44.25 $45.19 $44.90 38,093
2020-06-08 $46.78 $46.82 $45.44 $45.56 $45.27 43,898
2020-06-05 $46.42 $47.60 $46.20 $46.67 $46.37 36,463
2020-06-04 $45.17 $45.85 $44.87 $45.29 $45.00 46,961
2020-06-03 $46.17 $46.59 $45.31 $45.80 $45.51 46,631
2020-06-02 $45.45 $45.69 $44.38 $45.25 $44.96 52,162
2020-06-01 $45.50 $45.80 $44.31 $44.94 $44.65 67,569
2020-05-29 $45.35 $45.93 $44.34 $45.67 $45.38 77,293
2020-05-28 $46.15 $48.33 $44.63 $45.08 $44.79 93,834
2020-05-27 $44.49 $45.11 $43.50 $44.99 $44.70 70,923
2020-05-26 $44.34 $44.34 $43.30 $43.96 $43.68 60,277
2020-05-22 $42.19 $42.71 $41.92 $42.63 $42.36 41,820
2020-05-21 $42.69 $42.80 $41.79 $41.95 $41.68 30,561
2020-05-20 $40.88 $42.34 $40.28 $42.14 $41.87 37,548
2020-05-19 $40.83 $41.29 $40.11 $40.28 $40.02 37,677
2020-05-18 $40.86 $41.40 $40.49 $40.99 $40.73 41,332
2020-05-15 $38.77 $39.69 $38.52 $39.66 $39.41 27,341
2020-05-14 $38.11 $39.86 $37.38 $39.07 $38.82 82,405
2020-05-13 $40.26 $40.41 $38.33 $39.00 $38.75 62,977
2020-05-12 $43.48 $43.48 $40.33 $40.73 $40.47 39,068
2020-05-11 $43.32 $44.15 $42.70 $43.37 $43.09 35,141
2020-05-08 $43.37 $44.80 $43.37 $44.05 $43.77 48,058
2020-05-07 $41.43 $42.95 $41.43 $42.47 $42.20 49,774
2020-05-06 $41.35 $41.84 $40.54 $40.88 $40.62 27,388
2020-05-05 $41.43 $43.01 $40.71 $41.44 $41.17 33,598
2020-05-04 $40.46 $41.41 $40.22 $40.79 $40.53 32,962
2020-05-01 $41.58 $41.58 $40.48 $41.09 $40.83 33,093
2020-04-30 $44.20 $44.20 $42.14 $42.32 $42.05 71,853
2020-04-29 $44.60 $46.34 $43.45 $45.22 $44.93 131,747
2020-04-28 $43.99 $44.18 $43.02 $43.45 $43.17 32,416
2020-04-27 $42.60 $44.00 $42.60 $43.44 $43.16 31,696
2020-04-24 $41.68 $42.59 $41.19 $42.08 $41.81 37,311
2020-04-23 $42.00 $42.70 $41.29 $41.79 $41.52 31,709
2020-04-22 $40.94 $42.21 $40.27 $41.94 $41.67 38,445
2020-04-21 $39.56 $41.15 $38.25 $40.17 $39.91 66,037
2020-04-20 $38.81 $41.50 $38.81 $40.82 $40.49 77,122
2020-04-17 $39.97 $41.02 $39.32 $39.86 $39.53 57,257
2020-04-16 $39.46 $40.58 $38.18 $39.19 $38.87 54,315
2020-04-15 $41.05 $43.00 $40.18 $40.43 $40.10 48,950
2020-04-14 $43.26 $43.35 $42.30 $42.52 $42.17 49,941
2020-04-13 $41.80 $42.65 $41.53 $42.27 $41.92 27,529
2020-04-09 $43.57 $43.93 $41.63 $42.40 $42.05 61,275
2020-04-08 $43.33 $43.44 $40.15 $42.42 $42.07 55,044
2020-04-07 $42.76 $45.99 $41.63 $42.25 $41.90 143,428
2020-04-06 $39.27 $42.46 $39.27 $42.10 $41.75 71,814
2020-04-03 $38.64 $39.12 $37.20 $38.19 $37.88 39,586
2020-04-02 $37.08 $38.91 $37.08 $38.91 $38.59 93,893
2020-04-01 $39.04 $39.08 $37.24 $37.85 $37.54 57,144
2020-03-31 $39.80 $40.24 $38.53 $39.93 $39.60 62,245
2020-03-30 $38.81 $40.12 $38.09 $40.03 $39.70 49,300
2020-03-27 $38.65 $40.17 $38.02 $38.07 $37.76 39,129
2020-03-26 $39.26 $40.68 $38.47 $40.63 $40.30 60,068
2020-03-25 $36.94 $38.84 $36.12 $38.11 $37.80 76,894
2020-03-24 $34.43 $37.14 $34.06 $37.10 $36.80 89,759
2020-03-23 $32.48 $33.53 $31.40 $33.41 $33.14 161,662
2020-03-20 $31.43 $33.82 $30.31 $31.85 $31.59 192,272
2020-03-19 $29.15 $33.04 $28.21 $31.75 $31.49 173,635
2020-03-18 $32.95 $33.96 $29.06 $30.31 $30.06 56,967
2020-03-17 $33.61 $35.73 $32.02 $34.68 $34.40 137,357
2020-03-16 $32.86 $36.72 $32.50 $33.11 $32.84 62,401
2020-03-13 $36.35 $36.35 $32.55 $36.22 $35.92 47,506
2020-03-12 $38.55 $38.68 $34.98 $34.98 $34.69 53,157
2020-03-11 $41.98 $41.98 $39.82 $40.74 $40.41 29,658
2020-03-10 $43.89 $43.89 $41.32 $42.82 $42.47 80,193
2020-03-09 $45.91 $48.15 $42.74 $42.96 $42.61 35,302
2020-03-06 $47.30 $48.49 $47.26 $47.99 $47.60 69,380
2020-03-05 $49.00 $49.80 $47.40 $48.48 $48.08 42,617
2020-03-04 $49.72 $52.00 $48.02 $49.65 $49.24 72,846
2020-03-03 $49.70 $50.00 $47.51 $49.32 $48.92 51,789
2020-03-02 $49.15 $51.06 $47.63 $49.67 $49.26 63,053
2020-02-28 $46.56 $49.23 $46.17 $49.05 $48.65 59,294
2020-02-27 $48.25 $48.74 $47.09 $47.79 $47.40 39,513
2020-02-26 $50.11 $50.19 $48.79 $48.97 $48.57 59,214
2020-02-25 $51.36 $51.51 $49.25 $49.82 $49.41 83,752
2020-02-24 $52.13 $52.90 $50.34 $51.21 $50.79 98,256
2020-02-21 $54.23 $54.23 $52.92 $53.47 $53.03 14,235
2020-02-20 $53.50 $54.44 $53.49 $54.16 $53.72 21,828
2020-02-19 $52.58 $54.00 $52.58 $53.68 $53.24 31,780
2020-02-18 $52.29 $52.53 $51.74 $52.50 $52.07 10,182
2020-02-14 $52.50 $52.68 $51.80 $52.36 $51.93 37,520
2020-02-13 $51.81 $52.61 $51.77 $52.54 $52.11 10,746
2020-02-12 $51.32 $52.50 $50.84 $52.02 $51.59 74,924
2020-02-11 $50.24 $51.50 $49.82 $51.21 $50.79 35,090
2020-02-10 $49.25 $50.12 $48.46 $49.97 $49.56 56,682
2020-02-07 $49.90 $50.30 $49.28 $49.28 $48.88 16,249
2020-02-06 $50.70 $50.76 $49.83 $50.14 $49.73 25,622
2020-02-05 $51.90 $51.90 $50.08 $50.57 $50.16 29,854
2020-02-04 $51.80 $51.82 $51.32 $51.51 $51.09 25,313
2020-02-03 $51.70 $52.27 $50.95 $51.27 $50.85 27,273
2020-01-31 $52.17 $52.17 $51.05 $51.45 $51.03 43,630
2020-01-30 $51.64 $52.36 $51.55 $52.28 $51.85 44,962
2020-01-29 $52.41 $52.50 $52.00 $52.03 $51.60 31,691
2020-01-28 $52.70 $52.81 $52.19 $52.33 $51.90 22,733
2020-01-27 $52.00 $53.20 $52.00 $52.47 $52.04 29,446
2020-01-24 $53.85 $53.89 $53.07 $53.34 $52.90 21,296
2020-01-23 $53.71 $54.08 $53.28 $53.63 $53.19 32,479
2020-01-22 $53.93 $54.30 $53.04 $53.86 $53.42 44,352
2020-01-21 $52.88 $54.54 $49.21 $53.78 $53.34 47,810
2020-01-17 $53.01 $53.30 $52.56 $53.24 $52.80 28,739
2020-01-16 $52.06 $53.04 $52.00 $52.80 $52.37 40,761
2020-01-15 $51.12 $52.01 $51.12 $51.81 $51.39 35,551
2020-01-14 $51.19 $51.85 $50.85 $51.16 $50.74 46,935
2020-01-13 $50.99 $51.50 $50.99 $51.36 $50.94 39,934
2020-01-10 $51.15 $51.48 $50.90 $51.00 $50.58 48,571
2020-01-09 $51.41 $51.48 $50.78 $51.32 $50.90 43,803
2020-01-08 $50.94 $51.50 $50.82 $51.19 $50.77 262,788
2020-01-07 $51.35 $51.35 $50.61 $50.83 $50.41 39,277
2020-01-06 $51.19 $51.55 $50.83 $51.49 $51.07 46,292
2020-01-03 $51.09 $51.78 $50.77 $51.50 $51.08 47,578
2020-01-02 $51.25 $51.25 $50.62 $51.02 $50.60 28,977
2019-12-31 $50.98 $51.51 $50.55 $50.93 $50.51 42,623
2019-12-30 $51.22 $51.38 $50.63 $51.16 $50.67 38,522
2019-12-27 $51.53 $51.57 $51.00 $51.24 $50.75 42,791
2019-12-26 $51.26 $51.90 $50.97 $51.46 $50.97 33,251
2019-12-24 $51.02 $51.43 $50.58 $51.23 $50.74 20,888
2019-12-23 $50.63 $51.18 $49.55 $51.14 $50.65 71,048
2019-12-20 $51.09 $51.10 $50.10 $50.78 $50.29 139,530
2019-12-19 $50.25 $51.05 $49.94 $51.05 $50.56 164,065
2019-12-18 $49.75 $50.51 $49.27 $50.36 $49.88 83,802
2019-12-17 $49.88 $49.90 $49.15 $49.69 $49.21 75,831
2019-12-16 $49.51 $49.97 $49.26 $49.59 $49.11 66,768
2019-12-13 $49.20 $49.50 $48.80 $49.40 $48.93 183,047
2019-12-12 $48.87 $49.64 $48.87 $49.26 $48.79 64,659
2019-12-11 $48.15 $49.07 $48.04 $49.00 $48.53 63,117
2019-12-10 $48.11 $48.81 $48.09 $48.18 $47.72 43,466
2019-12-09 $48.18 $48.67 $47.90 $48.04 $47.58 67,633
2019-12-06 $48.90 $48.99 $48.00 $48.30 $47.84 60,047
2019-12-05 $48.33 $48.81 $48.08 $48.51 $48.04 49,334
2019-12-04 $49.56 $49.80 $48.36 $48.44 $47.98 68,260
2019-12-03 $48.85 $49.41 $48.54 $49.39 $48.92 43,739
2019-12-02 $50.71 $50.71 $48.66 $49.33 $48.86 75,925
2019-11-29 $50.75 $51.34 $50.61 $51.11 $50.62 42,716
2019-11-27 $50.34 $53.89 $47.14 $51.02 $50.53 84,353
2019-11-26 $50.16 $50.98 $49.85 $50.12 $49.64 146,070
2019-11-25 $48.24 $50.26 $48.24 $50.00 $49.52 76,341
2019-11-22 $48.16 $48.69 $47.90 $48.00 $47.54 50,011
2019-11-21 $48.29 $48.58 $47.82 $48.12 $47.66 97,794
2019-11-20 $48.05 $48.75 $47.59 $48.21 $47.75 135,246
2019-11-19 $48.61 $48.74 $48.13 $48.23 $47.77 52,762
2019-11-18 $48.84 $48.93 $47.87 $48.56 $48.09 43,306
2019-11-15 $48.92 $49.29 $48.00 $48.82 $48.35 36,634
2019-11-14 $48.19 $48.99 $48.03 $48.71 $48.24 45,576
2019-11-13 $47.90 $48.51 $47.88 $48.18 $47.72 39,683
2019-11-12 $48.20 $48.38 $48.00 $48.06 $47.60 20,492
2019-11-11 $47.93 $48.68 $47.88 $48.11 $47.65 66,155
2019-11-08 $48.05 $48.36 $47.63 $48.10 $47.64 20,669
2019-11-07 $48.27 $48.41 $47.89 $48.10 $47.64 28,848
2019-11-06 $48.02 $48.35 $47.85 $48.00 $47.54 27,156
2019-11-05 $48.04 $48.36 $47.46 $48.15 $47.69 142,586
2019-11-04 $47.78 $48.02 $47.50 $47.86 $47.40 25,970
2019-11-01 $46.55 $47.72 $46.55 $47.60 $47.14 54,564
2019-10-31 $46.44 $47.60 $46.34 $46.48 $46.03 65,104
2019-10-30 $45.12 $46.44 $44.92 $46.44 $45.99 189,934
2019-10-29 $44.86 $45.41 $44.65 $45.03 $44.60 124,823
2019-10-28 $45.08 $45.20 $44.52 $44.91 $44.48 33,529
2019-10-25 $44.92 $45.14 $44.49 $44.95 $44.52 27,708
2019-10-24 $44.58 $45.15 $44.55 $44.98 $44.55 36,160
2019-10-23 $44.49 $44.89 $44.27 $44.56 $44.13 21,843
2019-10-22 $45.08 $45.43 $44.43 $44.54 $44.11 33,091
2019-10-21 $45.05 $45.11 $44.80 $45.02 $44.59 71,638
2019-10-18 $44.88 $45.00 $44.35 $44.78 $44.35 107,004
2019-10-17 $44.95 $45.25 $44.57 $45.06 $44.63 84,667
2019-10-16 $45.32 $45.32 $44.50 $44.82 $44.39 24,265
2019-10-15 $45.70 $45.89 $45.27 $45.40 $44.96 18,083
2019-10-14 $45.49 $45.89 $44.64 $45.51 $45.07 27,824
2019-10-11 $45.81 $46.36 $45.53 $45.67 $45.23 30,163
2019-10-10 $45.90 $46.33 $45.34 $45.45 $45.01 36,579
2019-10-09 $45.40 $46.07 $45.36 $45.83 $45.39 65,695
2019-10-08 $45.69 $46.22 $45.01 $45.30 $44.87 72,167
2019-10-07 $45.36 $46.13 $45.25 $46.04 $45.60 55,504
2019-10-04 $45.37 $46.22 $45.37 $45.72 $45.28 50,912
2019-10-03 $44.99 $45.64 $44.86 $45.42 $44.98 43,978
2019-10-02 $45.24 $45.56 $44.52 $45.00 $44.57 48,406
2019-10-01 $46.15 $46.52 $45.01 $45.43 $44.99 81,616
2019-09-30 $45.86 $46.68 $45.86 $46.18 $45.74 63,319
2019-09-27 $45.96 $46.76 $45.39 $46.07 $45.63 82,218
2019-09-26 $45.49 $46.10 $44.26 $45.55 $45.11 129,389
2019-09-25 $45.33 $45.96 $44.43 $45.71 $45.27 57,252
2019-09-24 $45.13 $45.93 $44.47 $45.05 $44.62 75,200
2019-09-23 $44.71 $45.08 $44.26 $44.92 $44.49 37,813
2019-09-20 $45.41 $45.93 $44.39 $44.93 $44.50 128,814
2019-09-19 $44.97 $45.65 $44.89 $45.37 $44.93 55,496
2019-09-18 $44.54 $45.00 $44.05 $44.92 $44.49 66,774
2019-09-17 $43.54 $44.74 $43.54 $44.60 $44.17 54,317
2019-09-16 $42.81 $43.81 $42.72 $43.72 $43.23 82,358
2019-09-13 $42.75 $43.34 $42.44 $42.92 $42.44 47,562
2019-09-12 $42.03 $42.74 $41.76 $42.62 $42.14 43,719
2019-09-11 $41.07 $42.13 $40.91 $41.88 $41.41 58,701
2019-09-10 $40.83 $41.65 $39.74 $41.36 $40.90 63,751
2019-09-09 $41.12 $41.35 $40.36 $40.77 $40.31 58,225
2019-09-06 $42.34 $42.34 $40.87 $40.91 $40.45 32,889
2019-09-05 $41.73 $42.61 $41.31 $42.09 $41.62 113,203
2019-09-04 $40.46 $41.33 $40.46 $41.29 $40.83 60,385
2019-09-03 $40.09 $40.50 $39.88 $40.33 $39.88 66,831
2019-08-30 $40.51 $40.54 $39.72 $40.52 $40.07 63,018
2019-08-29 $39.20 $40.24 $39.20 $40.22 $39.77 104,443
2019-08-28 $38.33 $39.35 $37.98 $39.02 $38.58 76,279
2019-08-27 $39.32 $40.35 $38.63 $38.63 $38.20 99,899
2019-08-26 $37.96 $39.45 $37.96 $39.28 $38.84 86,853
2019-08-23 $37.70 $38.74 $37.60 $37.83 $37.41 163,290
2019-08-22 $35.00 $38.94 $35.00 $38.20 $37.77 222,651
2019-08-21 $37.78 $37.98 $36.38 $36.94 $36.53 151,628
2019-08-20 $37.45 $37.69 $37.10 $37.15 $36.73 60,651
2019-08-19 $37.50 $37.80 $37.24 $37.49 $37.07 41,136
2019-08-16 $37.24 $38.09 $36.96 $37.39 $36.97 127,525
2019-08-15 $37.45 $37.78 $36.49 $36.87 $36.46 39,214
2019-08-14 $38.02 $38.17 $37.08 $37.29 $36.87 56,633
2019-08-13 $38.85 $39.10 $38.05 $38.50 $38.07 34,564
2019-08-12 $39.16 $39.28 $38.55 $38.84 $38.41 22,748
2019-08-09 $39.92 $40.98 $39.12 $39.19 $38.75 40,732
2019-08-08 $40.08 $40.98 $39.47 $39.89 $39.44 74,498
2019-08-07 $39.55 $40.59 $39.51 $39.73 $39.29 63,579
2019-08-06 $40.49 $40.56 $39.71 $40.03 $39.58 27,093
2019-08-05 $41.25 $42.00 $39.94 $40.48 $40.03 38,680
2019-08-02 $42.19 $42.20 $41.43 $41.73 $41.26 23,123
2019-08-01 $43.19 $43.80 $42.25 $42.50 $42.02 45,750
2019-07-31 $43.51 $44.26 $42.61 $43.14 $42.66 52,032
2019-07-30 $42.95 $43.75 $42.91 $43.55 $43.06 28,635
2019-07-29 $43.07 $43.35 $42.81 $43.28 $42.80 36,211
2019-07-26 $42.89 $43.54 $42.83 $43.16 $42.68 25,629
2019-07-25 $43.33 $43.54 $42.65 $42.67 $42.19 28,440
2019-07-24 $43.04 $43.77 $42.76 $43.65 $43.16 51,273
2019-07-23 $42.50 $43.26 $42.21 $43.15 $42.67 63,691
2019-07-22 $42.03 $42.51 $41.74 $42.51 $42.03 43,531
2019-07-19 $42.60 $42.91 $41.97 $42.01 $41.54 31,186
2019-07-18 $42.96 $43.07 $42.27 $42.51 $42.03 63,365
2019-07-17 $42.81 $44.68 $42.81 $43.19 $42.71 79,448
2019-07-16 $42.52 $43.21 $42.52 $42.74 $42.26 45,390
2019-07-15 $42.43 $42.81 $40.21 $42.65 $42.17 31,608
2019-07-12 $42.21 $42.70 $42.05 $42.33 $41.86 33,769
2019-07-11 $42.26 $42.99 $42.02 $42.22 $41.75 25,958
2019-07-10 $42.60 $43.24 $41.86 $42.33 $41.86 59,607
2019-07-09 $42.06 $43.18 $41.83 $42.30 $41.83 70,610
2019-07-08 $42.16 $42.52 $41.95 $42.44 $41.89 36,157
2019-07-05 $42.07 $42.69 $41.80 $42.34 $41.79 25,922
2019-07-03 $42.14 $42.79 $42.14 $42.50 $41.95 29,533
2019-07-02 $41.88 $42.65 $41.52 $41.99 $41.45 28,529
2019-07-01 $40.71 $41.95 $40.51 $41.80 $41.26 51,713
2019-06-28 $39.85 $40.58 $39.70 $40.21 $39.69 315,151
2019-06-27 $38.69 $39.79 $38.57 $39.79 $39.28 65,105
2019-06-26 $38.99 $39.94 $38.45 $38.53 $38.03 76,669
2019-06-25 $40.29 $40.29 $39.36 $39.40 $38.89 44,911
2019-06-24 $40.71 $41.14 $40.21 $40.38 $39.86 39,544
2019-06-21 $41.49 $41.68 $40.75 $40.79 $40.26 50,836
2019-06-20 $41.73 $41.89 $41.20 $41.70 $41.16 59,106
2019-06-19 $40.94 $41.56 $40.39 $41.44 $40.91 59,774
2019-06-18 $41.54 $41.73 $40.83 $40.91 $40.38 66,471
2019-06-17 $41.00 $41.46 $40.99 $41.39 $40.86 43,001
2019-06-14 $41.24 $41.59 $40.58 $41.15 $40.62 32,321
2019-06-13 $41.80 $42.08 $41.07 $41.39 $40.86 39,824
2019-06-12 $42.02 $42.08 $41.69 $41.75 $41.21 34,410
2019-06-11 $42.36 $42.84 $41.90 $42.14 $41.60 41,397
2019-06-10 $42.45 $42.93 $41.42 $42.23 $41.69 92,002
2019-06-07 $42.12 $43.15 $41.76 $42.50 $41.95 109,144
2019-06-06 $42.54 $42.54 $41.72 $42.10 $41.56 45,524
2019-06-05 $43.18 $43.28 $41.96 $42.56 $42.01 121,078
2019-06-04 $42.54 $44.45 $42.35 $42.82 $42.27 48,650
2019-06-03 $43.00 $44.23 $41.45 $42.18 $41.64 89,146
2019-05-31 $43.55 $44.74 $41.86 $43.20 $42.64 84,339
2019-05-30 $45.85 $45.90 $38.32 $42.90 $42.35 214,280
2019-05-29 $47.82 $47.98 $46.78 $46.80 $46.20 80,832
2019-05-28 $48.76 $49.11 $46.94 $47.56 $46.95 47,745
2019-05-24 $48.45 $49.23 $47.55 $48.51 $47.89 32,801
2019-05-23 $49.06 $49.16 $48.38 $48.55 $47.92 59,684
2019-05-22 $48.92 $49.65 $48.92 $49.47 $48.83 39,606
2019-05-21 $48.55 $49.34 $48.55 $49.23 $48.60 85,251
2019-05-20 $47.99 $48.42 $47.81 $48.18 $47.56 23,573
2019-05-17 $49.04 $49.37 $48.18 $48.28 $47.66 35,938
2019-05-16 $47.47 $49.52 $47.47 $49.36 $48.72 43,108
2019-05-15 $46.91 $47.70 $46.91 $47.59 $46.98 15,877
2019-05-14 $46.36 $47.15 $46.29 $47.15 $46.54 27,681
2019-05-13 $46.92 $47.23 $46.34 $46.53 $45.93 53,515
2019-05-10 $46.83 $47.70 $46.34 $47.68 $47.07 28,157
2019-05-09 $46.50 $47.25 $45.77 $47.01 $46.40 25,375
2019-05-08 $46.68 $47.60 $46.66 $46.76 $46.16 47,495
2019-05-07 $47.62 $47.71 $46.19 $46.50 $45.90 54,196
2019-05-06 $47.13 $47.95 $46.59 $47.34 $46.73 35,736
2019-05-03 $47.34 $47.95 $47.08 $47.79 $47.17 30,069
2019-05-02 $46.77 $47.25 $46.43 $46.98 $46.38 35,686
2019-05-01 $46.90 $47.00 $46.34 $46.80 $46.20 85,716
2019-04-30 $47.25 $47.25 $46.64 $46.87 $46.27 74,943
2019-04-29 $46.86 $47.54 $46.83 $47.25 $46.64 88,961
2019-04-26 $46.58 $47.30 $46.18 $46.93 $46.33 58,017
2019-04-25 $45.87 $46.68 $44.67 $46.58 $45.98 78,858
2019-04-24 $45.45 $46.23 $45.08 $46.00 $45.41 131,777
2019-04-23 $44.42 $45.81 $44.42 $45.47 $44.88 75,900
2019-04-22 $44.94 $44.96 $44.01 $44.40 $43.83 42,049
2019-04-18 $44.88 $45.57 $44.48 $45.11 $44.46 86,377
2019-04-17 $45.42 $45.62 $44.94 $45.12 $44.47 46,239
2019-04-16 $44.81 $45.64 $44.81 $45.55 $44.89 68,880
2019-04-15 $44.60 $44.69 $44.21 $44.65 $44.00 63,044
2019-04-12 $45.18 $45.18 $44.40 $44.50 $43.86 61,412
2019-04-11 $44.35 $45.07 $44.29 $45.00 $44.35 104,612
2019-04-10 $43.82 $44.60 $43.77 $44.25 $43.61 52,818
2019-04-09 $43.50 $43.78 $42.98 $43.65 $43.02 58,335
2019-04-08 $43.53 $43.65 $42.87 $43.50 $42.87 42,988
2019-04-05 $43.25 $43.75 $42.66 $43.52 $42.89 91,477
2019-04-04 $42.98 $43.50 $42.75 $43.18 $42.56 59,038
2019-04-03 $43.23 $43.57 $43.00 $43.13 $42.51 79,782
2019-04-02 $42.98 $43.15 $42.62 $43.15 $42.53 60,121
2019-04-01 $43.18 $43.33 $42.78 $43.09 $42.47 78,211
2019-03-29 $42.30 $43.17 $42.06 $43.07 $42.45 92,068
2019-03-28 $42.12 $42.31 $41.64 $42.00 $41.39 50,238
2019-03-27 $42.60 $42.60 $41.78 $42.08 $41.47 90,242
2019-03-26 $41.96 $42.64 $41.65 $42.62 $42.00 71,238
2019-03-25 $41.64 $42.46 $41.23 $41.65 $41.05 140,061
2019-03-22 $41.86 $42.40 $41.25 $41.67 $41.07 155,655
2019-03-21 $44.95 $44.95 $40.50 $42.35 $41.74 228,294
2019-03-20 $45.25 $47.40 $45.25 $46.08 $45.41 212,878
2019-03-19 $45.55 $45.88 $44.92 $45.16 $44.51 115,271
2019-03-18 $45.61 $46.07 $45.21 $45.25 $44.60 49,796
2019-03-15 $45.69 $46.61 $45.38 $45.67 $45.01 66,675
2019-03-14 $46.29 $46.53 $45.52 $45.65 $44.99 33,922
2019-03-13 $46.60 $46.72 $46.44 $46.50 $45.83 40,225
2019-03-12 $46.56 $46.98 $46.35 $46.47 $45.80 32,931
2019-03-11 $45.25 $46.78 $45.25 $46.71 $46.03 33,046
2019-03-08 $44.59 $45.32 $44.48 $45.22 $44.57 28,708
2019-03-07 $43.71 $44.51 $43.55 $44.39 $43.75 25,438
2019-03-06 $45.27 $45.87 $43.68 $43.97 $43.33 22,046
2019-03-05 $45.37 $45.59 $45.16 $45.28 $44.62 10,237
2019-03-04 $46.40 $46.82 $44.73 $45.36 $44.70 46,887
2019-03-01 $45.46 $46.31 $44.91 $46.30 $45.63 24,138
2019-02-28 $45.19 $46.16 $44.91 $45.26 $44.60 48,589
2019-02-27 $43.90 $45.59 $43.42 $45.19 $44.54 45,502
2019-02-26 $43.38 $44.05 $43.25 $43.84 $43.21 37,500
2019-02-25 $43.88 $44.54 $43.28 $43.37 $42.74 29,768
2019-02-22 $43.74 $43.96 $43.24 $43.84 $43.21 19,599
2019-02-21 $44.12 $44.48 $43.73 $43.73 $43.10 18,347
2019-02-20 $43.19 $44.43 $43.18 $44.26 $43.62 51,319
2019-02-19 $42.44 $43.38 $41.94 $43.20 $42.57 67,705
2019-02-15 $42.54 $42.91 $42.16 $42.43 $41.82 26,103
2019-02-14 $42.06 $42.65 $42.06 $42.47 $41.86 24,819
2019-02-13 $42.83 $43.07 $41.67 $42.17 $41.56 20,792
2019-02-12 $42.23 $42.61 $41.74 $42.37 $41.76 15,371
2019-02-11 $42.34 $42.34 $41.90 $41.97 $41.36 8,955
2019-02-08 $41.72 $42.24 $41.28 $42.18 $41.57 21,469
2019-02-07 $42.79 $42.88 $41.87 $41.97 $41.36 26,244
2019-02-06 $43.66 $43.97 $42.58 $42.89 $42.27 32,518
2019-02-05 $43.79 $44.26 $43.64 $43.84 $43.21 31,804
2019-02-04 $42.57 $43.88 $42.42 $43.75 $43.12 39,076
2019-02-01 $42.49 $42.56 $42.02 $42.52 $41.90 35,164
2019-01-31 $41.95 $42.26 $41.87 $42.16 $41.55 21,271
2019-01-30 $41.58 $42.16 $41.45 $41.95 $41.34 29,082
2019-01-29 $41.97 $43.20 $41.42 $41.43 $40.83 24,482
2019-01-28 $42.46 $43.48 $42.36 $43.26 $42.63 46,471
2019-01-25 $41.97 $43.21 $41.96 $43.01 $42.39 40,887
2019-01-24 $41.54 $42.39 $41.02 $41.74 $41.14 74,229
2019-01-23 $41.42 $41.71 $40.10 $41.53 $40.93 64,827
2019-01-22 $40.64 $41.80 $40.29 $41.18 $40.58 109,595
2019-01-18 $40.98 $41.00 $40.58 $40.88 $40.29 58,162
2019-01-17 $40.88 $41.47 $40.58 $40.72 $40.13 35,855
2019-01-16 $40.94 $41.19 $40.68 $40.98 $40.39 18,088
2019-01-15 $40.40 $42.02 $40.40 $40.87 $40.28 29,317
2019-01-14 $40.73 $41.56 $40.36 $40.39 $39.81 18,899
2019-01-11 $40.64 $41.11 $40.52 $41.09 $40.50 51,918
2019-01-10 $40.02 $41.00 $39.79 $40.82 $40.23 47,927
2019-01-09 $40.95 $41.22 $40.20 $40.43 $39.84 44,569
2019-01-08 $41.35 $41.35 $40.72 $40.89 $40.30 61,107
2019-01-07 $40.32 $41.34 $40.04 $41.10 $40.51 68,559
2019-01-04 $39.41 $40.90 $39.41 $40.32 $39.74 51,136
2019-01-03 $39.12 $39.56 $38.66 $38.98 $38.42 70,509
2019-01-02 $38.70 $39.98 $38.58 $39.47 $38.90 80,661
2018-12-31 $39.41 $40.20 $39.05 $39.33 $38.76 34,828
2018-12-28 $40.05 $40.30 $39.12 $39.27 $38.70 64,114
2018-12-27 $39.65 $40.31 $39.05 $39.98 $39.40 36,668
2018-12-26 $39.52 $40.55 $38.39 $40.35 $39.77 65,235
2018-12-24 $39.65 $40.59 $39.50 $39.52 $38.95 71,062
2018-12-21 $40.38 $40.57 $39.00 $40.25 $39.60 135,287
2018-12-20 $39.92 $40.80 $39.66 $40.38 $39.72 108,164
2018-12-19 $40.40 $41.06 $39.73 $40.25 $39.60 73,459
2018-12-18 $40.56 $40.70 $39.96 $40.24 $39.59 48,572
2018-12-17 $41.07 $41.28 $39.98 $40.33 $39.67 64,483
2018-12-14 $41.18 $41.97 $41.00 $41.25 $40.58 38,665
2018-12-13 $43.01 $43.01 $40.88 $41.57 $40.89 32,264
2018-12-12 $41.81 $43.21 $40.79 $41.53 $40.85 39,328
2018-12-11 $41.55 $42.80 $40.54 $41.08 $40.41 33,541
2018-12-10 $40.58 $41.27 $40.44 $40.88 $40.22 90,758
2018-12-07 $40.88 $41.24 $39.96 $40.57 $39.91 56,158
2018-12-06 $40.25 $41.05 $39.92 $40.95 $40.28 37,123
2018-12-04 $42.79 $43.69 $40.70 $41.13 $40.46 48,050
2018-12-03 $43.31 $43.47 $42.77 $42.87 $42.17 35,508
2018-11-30 $42.80 $43.35 $41.95 $42.43 $41.74 38,393
2018-11-29 $43.98 $44.40 $43.06 $43.13 $42.43 31,171
2018-11-28 $42.65 $44.41 $42.52 $44.18 $43.46 55,249
2018-11-27 $43.48 $43.48 $42.29 $42.38 $41.69 66,391
2018-11-26 $45.54 $46.40 $43.51 $43.72 $43.01 83,742
2018-11-23 $46.09 $47.13 $45.08 $45.08 $44.35 55,548
2018-11-21 $39.78 $48.04 $39.50 $46.61 $45.85 157,597
2018-11-20 $39.55 $40.38 $39.06 $39.78 $39.13 40,729
2018-11-19 $41.66 $41.91 $40.08 $40.25 $39.60 34,519
2018-11-16 $41.73 $42.31 $41.32 $41.88 $41.20 67,358
2018-11-15 $41.54 $42.73 $41.54 $42.12 $41.43 56,439
2018-11-14 $41.18 $41.95 $40.69 $41.67 $40.99 46,492
2018-11-13 $41.18 $41.49 $40.78 $40.78 $40.12 38,731
2018-11-12 $42.55 $42.79 $40.70 $40.83 $40.17 47,910
2018-11-09 $43.31 $43.58 $42.70 $42.90 $42.20 36,215
2018-11-08 $43.21 $43.65 $43.10 $43.43 $42.72 33,259
2018-11-07 $42.27 $43.40 $41.01 $43.23 $42.53 39,162
2018-11-06 $40.54 $42.14 $40.25 $41.95 $41.27 42,145
2018-11-05 $41.73 $41.73 $40.19 $40.67 $40.01 26,105
2018-11-02 $42.23 $42.78 $41.43 $41.59 $40.91 32,173
2018-11-01 $42.47 $42.87 $41.92 $42.17 $41.48 23,581
2018-10-31 $42.58 $43.00 $42.40 $42.43 $41.74 44,172
2018-10-30 $41.35 $42.35 $41.35 $42.07 $41.39 36,594
2018-10-29 $42.11 $43.03 $41.04 $41.37 $40.70 58,764
2018-10-26 $41.26 $42.15 $40.91 $41.40 $40.73 53,468
2018-10-25 $42.14 $42.50 $41.90 $42.05 $41.37 37,655
2018-10-24 $43.92 $44.13 $41.65 $41.79 $41.11 68,148
2018-10-23 $43.93 $44.36 $43.19 $43.96 $43.24 55,180
2018-10-22 $45.04 $45.55 $44.41 $44.57 $43.85 39,484
2018-10-19 $46.26 $46.26 $44.81 $45.05 $44.32 38,732
2018-10-18 $47.32 $47.39 $45.94 $45.98 $45.23 38,710
2018-10-17 $47.55 $47.65 $46.95 $47.55 $46.78 51,848
2018-10-16 $46.67 $48.03 $46.63 $47.53 $46.76 56,628
2018-10-15 $46.97 $47.35 $45.16 $46.38 $45.63 50,892
2018-10-12 $47.45 $48.27 $46.66 $46.95 $46.19 94,545
2018-10-11 $47.70 $49.05 $46.30 $46.75 $45.99 128,049
2018-10-10 $50.77 $50.77 $47.61 $47.80 $47.02 104,640
2018-10-09 $51.72 $52.37 $50.63 $50.86 $50.03 76,604
2018-10-08 $53.68 $53.68 $51.76 $51.90 $51.06 56,594
2018-10-05 $54.41 $54.45 $53.01 $53.50 $52.63 41,732
2018-10-04 $54.82 $54.82 $53.67 $54.19 $53.31 74,425
2018-10-03 $55.43 $55.43 $54.46 $55.03 $54.13 28,937
2018-10-02 $57.06 $57.06 $55.06 $55.35 $54.45 52,321
2018-10-01 $56.95 $57.95 $56.54 $57.03 $56.10 35,188
2018-09-28 $56.85 $57.40 $56.30 $56.65 $55.73 111,877
2018-09-27 $57.15 $57.93 $56.90 $56.90 $55.97 23,921
2018-09-26 $57.75 $57.75 $56.75 $57.10 $56.17 31,824
2018-09-25 $57.60 $58.10 $56.75 $57.65 $56.71 30,840
2018-09-24 $58.25 $58.70 $56.10 $57.45 $56.52 56,970
2018-09-21 $56.90 $58.75 $56.80 $58.50 $57.48 118,501
2018-09-20 $57.85 $57.85 $56.75 $56.85 $55.86 22,001
2018-09-19 $58.25 $58.25 $57.40 $57.65 $56.64 32,337
2018-09-18 $57.70 $58.80 $57.10 $58.50 $57.48 73,856
2018-09-17 $59.00 $59.50 $57.55 $57.65 $56.64 50,339
2018-09-14 $59.25 $60.25 $58.80 $59.00 $57.97 50,387
2018-09-13 $60.00 $60.00 $59.05 $59.10 $58.07 26,167
2018-09-12 $60.05 $60.25 $59.05 $59.65 $58.61 41,237
2018-09-11 $60.40 $60.75 $59.40 $60.00 $58.95 40,638
2018-09-10 $60.55 $60.95 $60.35 $60.55 $59.49 54,544
2018-09-07 $60.60 $61.45 $59.85 $60.55 $59.49 95,126
2018-09-06 $60.90 $61.60 $58.85 $60.70 $59.64 36,547
2018-09-05 $61.65 $61.65 $59.55 $61.00 $59.93 42,876
2018-09-04 $60.50 $61.75 $60.50 $61.50 $60.42 57,413
2018-08-31 $60.55 $60.95 $59.65 $60.65 $59.59 36,091
2018-08-30 $60.00 $61.00 $60.00 $60.50 $59.44 27,800
2018-08-29 $60.85 $61.35 $59.80 $60.55 $59.49 71,002
2018-08-28 $61.20 $61.80 $60.42 $60.65 $59.59 38,591
2018-08-27 $58.90 $61.25 $58.42 $61.00 $59.93 70,489
2018-08-24 $58.45 $59.90 $56.45 $58.90 $57.87 160,165
2018-08-23 $56.25 $59.55 $55.10 $57.90 $56.89 166,273
2018-08-22 $52.65 $55.20 $52.65 $55.10 $54.14 79,154
2018-08-21 $52.70 $53.70 $51.63 $52.80 $51.88 24,026
2018-08-20 $51.20 $53.05 $51.10 $52.75 $51.83 47,882
2018-08-17 $51.30 $51.50 $51.00 $51.15 $50.26 10,165
2018-08-16 $51.85 $52.20 $51.30 $51.50 $50.60 19,485
2018-08-15 $52.15 $52.50 $51.30 $51.45 $50.55 22,756
2018-08-14 $52.15 $52.65 $52.10 $52.50 $51.58 14,982
2018-08-13 $52.20 $52.50 $51.85 $51.90 $50.99 21,735
2018-08-10 $51.70 $53.30 $51.70 $52.25 $51.34 19,599
2018-08-09 $52.35 $53.05 $51.85 $52.00 $51.09 13,195
2018-08-08 $51.70 $52.28 $51.68 $52.20 $51.29 46,361
2018-08-07 $51.45 $51.80 $51.45 $51.70 $50.80 21,452
2018-08-06 $50.30 $51.35 $50.30 $51.25 $50.35 19,612
2018-08-03 $50.90 $50.90 $49.85 $50.25 $49.37 22,442
2018-08-02 $50.25 $50.98 $50.25 $50.75 $49.86 26,244
2018-08-01 $50.00 $50.65 $49.85 $50.45 $49.57 40,219
2018-07-31 $49.75 $50.53 $49.20 $49.80 $48.93 28,479
2018-07-30 $51.15 $51.15 $49.25 $49.40 $48.54 81,682
2018-07-27 $52.25 $52.25 $50.35 $51.00 $50.11 39,621
2018-07-26 $52.50 $53.15 $51.85 $51.95 $51.04 23,337
2018-07-25 $50.75 $53.20 $49.95 $52.85 $51.93 59,332
2018-07-24 $50.35 $50.58 $48.50 $49.65 $48.78 49,456
2018-07-23 $50.50 $50.90 $50.25 $50.35 $49.47 28,051
2018-07-20 $51.05 $51.30 $50.50 $50.60 $49.71 23,194
2018-07-19 $51.50 $51.90 $51.10 $51.10 $50.21 16,146
2018-07-18 $51.95 $52.00 $51.30 $51.60 $50.70 20,830
2018-07-17 $51.15 $52.05 $51.15 $52.00 $51.09 16,528
2018-07-16 $51.20 $51.50 $50.90 $51.15 $50.26 24,295
2018-07-13 $51.60 $53.00 $51.20 $51.30 $50.40 17,629
2018-07-12 $51.60 $52.45 $51.50 $51.65 $50.75 27,960
2018-07-11 $49.40 $51.50 $49.40 $51.35 $50.45 55,619
2018-07-10 $51.50 $51.95 $50.95 $50.95 $50.06 24,943
2018-07-09 $50.85 $51.80 $50.75 $51.60 $50.70 27,927
2018-07-06 $50.75 $51.10 $50.33 $50.75 $49.86 23,460
2018-07-05 $50.90 $51.10 $50.50 $50.70 $49.81 21,759
2018-07-03 $50.90 $50.90 $50.50 $50.70 $49.81 14,806
2018-07-02 $49.75 $50.95 $49.75 $50.80 $49.91 37,217
2018-06-29 $50.45 $50.85 $49.65 $50.15 $49.27 41,244
2018-06-28 $50.15 $50.80 $49.95 $50.30 $49.42 52,570
2018-06-27 $51.65 $51.65 $50.25 $50.30 $49.42 51,153
2018-06-26 $51.75 $52.35 $51.55 $51.65 $50.75 36,814
2018-06-25 $52.50 $53.25 $51.05 $51.75 $50.84 67,680
2018-06-22 $53.80 $53.95 $52.15 $53.05 $52.12 212,846
2018-06-21 $54.35 $54.55 $53.05 $53.60 $52.59 61,428
2018-06-20 $54.60 $55.25 $54.40 $54.40 $53.38 36,877
2018-06-19 $54.00 $54.85 $53.45 $54.40 $53.38 60,338
2018-06-18 $53.30 $55.35 $53.25 $54.90 $53.87 100,989
2018-06-15 $53.65 $53.80 $52.00 $53.70 $52.69 103,002
2018-06-14 $53.60 $54.70 $53.60 $54.05 $53.03 65,720
2018-06-13 $53.70 $54.05 $52.60 $53.65 $52.64 81,176
2018-06-12 $53.50 $53.85 $53.25 $53.65 $52.64 38,774
2018-06-11 $53.65 $53.95 $53.30 $53.50 $52.49 33,698
2018-06-08 $53.85 $54.02 $53.15 $53.65 $52.64 51,608
2018-06-07 $54.50 $55.00 $53.25 $53.90 $52.89 124,016
2018-06-06 $54.35 $54.65 $53.88 $54.45 $53.42 42,440
2018-06-05 $53.05 $54.25 $53.05 $54.10 $53.08 42,711
2018-06-04 $52.05 $53.25 $51.85 $53.10 $52.10 41,964
2018-06-01 $52.05 $52.05 $50.95 $52.05 $51.07 69,342
2018-05-31 $46.50 $53.35 $46.50 $51.85 $50.87 183,527
2018-05-30 $46.35 $47.35 $46.35 $47.20 $46.31 55,908
2018-05-29 $46.20 $46.65 $45.90 $46.15 $45.28 41,043
2018-05-25 $45.65 $46.60 $45.65 $46.45 $45.58 39,445
2018-05-24 $45.65 $45.80 $45.18 $45.70 $44.84 28,989
2018-05-23 $45.10 $45.75 $45.10 $45.65 $44.79 19,596
2018-05-22 $46.35 $46.90 $45.25 $45.35 $44.50 25,032
2018-05-21 $46.25 $46.45 $45.95 $46.30 $45.43 18,468
2018-05-18 $46.35 $46.60 $46.10 $46.10 $45.23 45,532
2018-05-17 $45.90 $46.40 $45.90 $46.10 $45.23 22,682
2018-05-16 $46.20 $46.55 $45.95 $46.20 $45.33 19,300
2018-05-15 $46.10 $46.65 $46.05 $46.25 $45.38 21,822
2018-05-14 $46.55 $46.60 $45.88 $46.30 $45.43 44,482
2018-05-11 $46.65 $46.65 $45.60 $46.60 $45.72 55,319
2018-05-10 $46.60 $46.85 $46.25 $46.55 $45.67 14,407
2018-05-09 $46.80 $46.85 $46.05 $46.55 $45.67 26,235
2018-05-08 $46.35 $46.85 $46.10 $46.55 $45.67 29,963
2018-05-07 $46.00 $47.05 $46.00 $46.75 $45.87 39,979
2018-05-04 $45.35 $46.35 $45.15 $46.00 $45.13 36,124
2018-05-03 $45.00 $45.50 $44.50 $45.30 $44.45 31,699
2018-05-02 $45.30 $45.63 $44.90 $45.10 $44.25 39,660
2018-05-01 $44.85 $45.70 $44.45 $44.75 $43.91 26,504
2018-04-30 $44.40 $45.65 $44.40 $44.90 $44.05 38,574
2018-04-27 $45.35 $45.35 $44.35 $44.35 $43.51 45,141
2018-04-26 $44.50 $45.43 $44.50 $45.15 $44.30 31,112
2018-04-25 $44.50 $44.65 $44.05 $44.40 $43.56 21,805
2018-04-24 $45.25 $45.55 $44.70 $45.10 $44.25 37,739
2018-04-23 $45.55 $45.95 $45.15 $45.20 $44.35 26,542
2018-04-20 $45.50 $45.65 $44.60 $45.50 $44.57 44,835
2018-04-19 $45.80 $46.35 $45.45 $45.70 $44.77 33,282
2018-04-18 $46.00 $46.10 $45.25 $45.90 $44.96 58,919
2018-04-17 $45.30 $46.08 $45.20 $45.75 $44.82 37,814
2018-04-16 $44.90 $45.35 $44.80 $44.95 $44.03 46,427
2018-04-13 $45.85 $45.85 $44.60 $44.70 $43.79 39,989
2018-04-12 $45.90 $46.10 $45.25 $45.50 $44.57 29,792
2018-04-11 $45.50 $46.05 $45.45 $45.75 $44.82 60,500
2018-04-10 $45.75 $46.15 $45.70 $45.75 $44.82 65,195
2018-04-09 $45.25 $46.05 $45.25 $45.60 $44.67 59,557
2018-04-06 $44.45 $45.73 $43.55 $45.20 $44.28 57,696
2018-04-05 $43.80 $45.05 $43.00 $44.85 $43.94 70,466
2018-04-04 $41.90 $43.95 $41.90 $43.50 $42.61 53,243
2018-04-03 $41.80 $42.65 $41.60 $42.40 $41.54 50,112
2018-04-02 $41.65 $41.95 $40.90 $41.65 $40.80 41,129
2018-03-29 $41.40 $42.38 $41.25 $41.65 $40.80 73,922
2018-03-28 $41.90 $41.90 $41.05 $41.40 $40.56 29,644
2018-03-27 $43.00 $43.30 $41.60 $42.05 $41.19 62,322
2018-03-26 $43.20 $43.80 $42.60 $43.00 $42.12 39,796
2018-03-23 $44.75 $44.75 $42.29 $42.70 $41.83 83,423
2018-03-22 $43.70 $46.55 $43.70 $44.70 $43.79 105,735
2018-03-21 $44.35 $44.95 $43.83 $44.50 $43.59 35,749
2018-03-20 $44.60 $44.80 $44.15 $44.45 $43.54 33,174
2018-03-19 $44.60 $45.05 $43.90 $44.55 $43.64 19,621
2018-03-16 $45.20 $45.88 $44.83 $44.95 $44.03 53,310
2018-03-15 $45.80 $50.35 $44.85 $45.20 $44.28 27,802
2018-03-14 $45.55 $46.45 $44.65 $45.60 $44.67 43,620
2018-03-13 $46.00 $46.00 $45.21 $45.45 $44.52 19,865
2018-03-12 $45.65 $45.95 $45.30 $45.70 $44.77 26,999
2018-03-09 $45.75 $46.28 $45.20 $45.60 $44.67 43,442
2018-03-08 $45.70 $45.70 $45.15 $45.35 $44.43 26,684
2018-03-07 $45.80 $45.95 $45.00 $45.55 $44.62 34,845
2018-03-06 $45.00 $45.30 $44.30 $44.85 $43.94 27,846
2018-03-05 $44.35 $49.05 $44.15 $44.95 $44.03 26,440
2018-03-02 $43.85 $45.05 $43.55 $44.60 $43.69 42,019
2018-03-01 $44.60 $45.10 $43.80 $44.20 $43.30 40,415
2018-02-28 $45.75 $45.95 $44.90 $45.00 $44.08 53,292
2018-02-27 $46.30 $46.60 $45.10 $45.65 $44.72 41,040
2018-02-26 $46.40 $47.22 $45.95 $46.35 $45.40 69,242
2018-02-23 $44.50 $46.10 $44.18 $46.00 $45.06 97,930
2018-02-22 $44.50 $44.65 $43.70 $44.15 $43.25 70,888
2018-02-21 $43.15 $44.55 $42.98 $43.80 $42.91 42,581
2018-02-20 $42.50 $43.33 $40.85 $43.10 $42.22 37,200
2018-02-16 $42.70 $43.00 $42.10 $42.85 $41.98 98,819
2018-02-15 $43.00 $43.00 $41.95 $42.75 $41.88 23,401
2018-02-14 $41.30 $43.15 $41.30 $42.90 $42.03 43,381
2018-02-13 $40.00 $41.85 $39.75 $41.75 $40.90 91,472
2018-02-12 $40.20 $40.55 $39.40 $40.35 $39.53 82,271
2018-02-09 $40.10 $40.50 $39.33 $40.05 $39.23 29,876
2018-02-08 $40.60 $41.45 $39.50 $39.70 $38.89 29,569
2018-02-07 $41.30 $41.45 $40.60 $40.90 $40.07 31,528
2018-02-06 $40.80 $42.73 $40.00 $41.60 $40.75 37,744
2018-02-05 $44.20 $44.20 $41.65 $41.65 $40.80 55,707
2018-02-02 $44.00 $45.35 $43.75 $44.65 $43.74 70,872
2018-02-01 $42.60 $44.45 $42.23 $44.35 $43.45 118,223
2018-01-31 $43.00 $43.40 $42.60 $43.10 $42.22 43,612
2018-01-30 $41.65 $43.30 $41.65 $42.70 $41.83 56,359
2018-01-29 $42.20 $42.30 $41.70 $42.20 $41.34 34,409
2018-01-26 $41.30 $42.60 $41.30 $42.45 $41.58 35,561
2018-01-25 $40.70 $41.30 $40.10 $41.20 $40.36 35,604
2018-01-24 $41.20 $41.50 $40.65 $40.65 $39.82 54,237
2018-01-23 $40.80 $41.70 $40.70 $41.20 $40.36 30,811
2018-01-22 $41.90 $42.10 $39.00 $41.00 $40.16 38,922
2018-01-19 $41.65 $42.65 $40.88 $42.10 $41.24 27,066
2018-01-18 $41.80 $42.15 $41.40 $41.70 $40.85 11,588
2018-01-17 $41.00 $42.05 $40.45 $42.00 $41.14 41,226
2018-01-16 $41.15 $42.10 $40.70 $40.70 $39.87 47,416
2018-01-12 $40.80 $41.50 $40.45 $40.95 $40.12 39,216
2018-01-11 $39.10 $40.85 $39.10 $40.85 $40.02 43,854
2018-01-10 $38.95 $39.55 $38.75 $39.20 $38.40 113,989
2018-01-09 $40.00 $40.05 $38.95 $39.00 $38.20 31,132
2018-01-08 $39.85 $40.15 $39.70 $39.95 $39.14 24,688
2018-01-05 $39.25 $40.00 $39.20 $39.95 $39.14 30,341
2018-01-04 $39.10 $39.38 $38.60 $39.20 $38.40 30,703
2018-01-03 $38.90 $39.25 $38.45 $39.00 $38.20 23,130
2018-01-02 $39.00 $39.30 $38.65 $38.95 $38.16 35,371
2017-12-29 $38.60 $39.15 $38.55 $38.85 $38.06 45,293
2017-12-28 $37.70 $38.65 $37.70 $38.55 $37.76 33,628
2017-12-27 $38.45 $39.25 $37.45 $37.65 $36.88 67,968
2017-12-26 $39.65 $40.25 $37.75 $38.50 $37.72 42,024
2017-12-22 $40.00 $40.05 $39.15 $39.80 $38.99 78,146
2017-12-21 $40.00 $40.05 $39.45 $40.00 $39.11 25,672
2017-12-20 $40.00 $40.10 $39.60 $39.75 $38.87 30,180
2017-12-19 $39.50 $40.15 $39.50 $39.95 $39.06 47,648
2017-12-18 $39.55 $39.83 $38.85 $39.45 $38.58 31,400
2017-12-15 $38.50 $39.65 $38.50 $39.45 $38.58 72,188
2017-12-14 $38.35 $38.85 $37.95 $38.60 $37.74 54,207
2017-12-13 $38.00 $38.50 $37.45 $38.15 $37.30 33,179
2017-12-12 $37.95 $38.15 $37.50 $37.85 $37.01 26,493
2017-12-11 $38.05 $38.48 $37.65 $37.90 $37.06 29,870
2017-12-08 $37.90 $38.45 $37.65 $38.20 $37.35 29,834
2017-12-07 $36.75 $38.00 $36.60 $37.85 $37.01 49,533
2017-12-06 $36.05 $36.95 $36.00 $36.60 $35.79 32,567
2017-12-05 $35.55 $36.20 $35.25 $36.00 $35.20 36,484
2017-12-04 $36.95 $36.95 $35.45 $35.50 $34.71 23,368
2017-12-01 $35.60 $36.75 $35.60 $36.55 $35.74 32,587
2017-11-30 $37.40 $37.50 $36.55 $36.80 $35.98 61,306
2017-11-29 $37.80 $38.00 $34.90 $37.40 $36.57 27,920
2017-11-28 $37.30 $37.95 $36.95 $37.75 $36.91 43,579
2017-11-27 $37.95 $38.00 $37.15 $37.25 $36.42 22,071
2017-11-24 $38.15 $38.15 $37.30 $37.95 $37.11 18,429
2017-11-22 $41.00 $42.00 $38.10 $38.10 $37.26 77,284
2017-11-21 $39.50 $40.00 $37.75 $39.95 $39.06 56,773
2017-11-20 $37.85 $38.45 $37.50 $38.20 $37.35 29,575
2017-11-17 $37.20 $37.80 $37.20 $37.70 $36.86 13,792
2017-11-16 $36.85 $37.85 $36.85 $37.45 $36.62 21,734
2017-11-15 $37.45 $37.45 $36.60 $36.65 $35.84 17,980
2017-11-14 $36.90 $37.80 $36.80 $37.75 $36.91 34,043
2017-11-13 $37.00 $37.50 $35.85 $36.95 $36.13 27,613
2017-11-10 $37.70 $38.50 $37.20 $37.25 $36.42 9,967
2017-11-09 $38.40 $38.40 $37.15 $37.75 $36.91 27,267
2017-11-08 $38.55 $39.15 $38.45 $38.60 $37.74 39,748
2017-11-07 $39.15 $39.70 $38.60 $38.80 $37.94 41,153
2017-11-06 $39.20 $39.60 $38.85 $39.20 $38.33 71,121
2017-11-03 $38.70 $39.45 $38.55 $39.25 $38.38 115,944
2017-11-02 $37.45 $38.80 $37.45 $38.70 $37.84 36,251
2017-11-01 $37.35 $37.70 $37.20 $37.65 $36.82 49,514
2017-10-31 $36.75 $37.15 $36.70 $37.00 $36.18 26,978
2017-10-30 $37.70 $37.73 $36.60 $36.70 $35.89 21,725
2017-10-27 $37.60 $38.10 $37.45 $37.95 $37.11 33,007
2017-10-26 $37.70 $37.85 $37.15 $37.50 $36.67 22,297
2017-10-25 $37.35 $37.70 $37.05 $37.45 $36.62 26,940
2017-10-24 $37.20 $37.65 $37.15 $37.45 $36.62 32,088
2017-10-23 $37.15 $37.25 $37.00 $37.15 $36.33 19,307
2017-10-20 $36.85 $37.30 $36.85 $37.20 $36.38 26,015
2017-10-19 $36.30 $36.85 $36.25 $36.45 $35.64 27,207
2017-10-18 $35.90 $36.80 $35.70 $36.70 $35.89 20,853
2017-10-17 $36.50 $36.61 $35.75 $36.20 $35.40 19,844
2017-10-16 $36.90 $37.05 $36.20 $36.65 $35.84 31,044
2017-10-13 $36.65 $37.00 $36.50 $36.95 $36.13 31,040
2017-10-12 $36.15 $36.75 $36.15 $36.45 $35.64 17,523
2017-10-11 $36.05 $36.55 $36.05 $36.20 $35.40 22,501
2017-10-10 $36.40 $36.55 $36.05 $36.35 $35.54 15,217
2017-10-09 $36.45 $36.75 $36.00 $36.15 $35.35 39,073
2017-10-06 $35.95 $36.75 $35.85 $36.30 $35.50 15,319
2017-10-05 $36.30 $37.55 $35.80 $36.10 $35.30 18,352
2017-10-04 $35.58 $36.50 $35.58 $36.40 $35.59 45,439
2017-10-03 $35.20 $35.75 $35.20 $35.60 $34.81 32,627
2017-10-02 $34.50 $35.25 $34.50 $35.10 $34.32 41,486
2017-09-29 $34.45 $34.65 $34.30 $34.35 $33.59 17,007
2017-09-28 $34.90 $34.90 $34.30 $34.55 $33.78 47,386
2017-09-27 $33.97 $34.75 $33.97 $34.40 $33.64 40,133
2017-09-26 $33.60 $34.20 $33.35 $33.80 $33.05 29,553
2017-09-25 $34.15 $34.15 $33.43 $33.60 $32.86 9,968
2017-09-22 $33.85 $34.40 $33.85 $34.20 $33.37 21,219
2017-09-21 $34.15 $34.45 $33.55 $33.85 $33.03 27,432
2017-09-20 $34.15 $34.45 $33.85 $34.25 $33.42 49,018
2017-09-19 $33.50 $33.65 $33.40 $33.60 $32.79 19,025
2017-09-18 $33.20 $33.90 $33.15 $33.55 $32.74 41,250
2017-09-15 $33.45 $33.45 $32.05 $33.10 $32.30 96,858
2017-09-14 $33.40 $33.60 $33.30 $33.40 $32.59 15,734
2017-09-13 $33.65 $33.80 $33.45 $33.65 $32.83 29,556
2017-09-12 $33.45 $33.60 $33.20 $33.50 $32.69 29,685
2017-09-11 $33.30 $34.20 $33.25 $33.45 $32.64 19,178
2017-09-08 $33.15 $33.71 $32.95 $33.15 $32.35 25,714
2017-09-07 $33.30 $33.50 $33.15 $33.25 $32.44 30,587
2017-09-06 $33.25 $34.05 $33.00 $33.35 $32.54 43,062
2017-09-05 $33.25 $33.75 $33.05 $33.15 $32.35 41,275
2017-09-01 $33.70 $33.95 $33.25 $33.30 $32.49 44,441
2017-08-31 $33.25 $33.85 $33.25 $33.70 $32.88 52,645
2017-08-30 $32.75 $33.50 $32.75 $33.20 $32.39 47,676
2017-08-29 $32.00 $32.85 $32.00 $32.75 $31.96 72,914
2017-08-28 $32.10 $32.45 $32.10 $32.40 $31.61 41,401
2017-08-25 $32.00 $32.55 $31.32 $32.15 $31.37 63,006
2017-08-24 $31.75 $31.88 $31.45 $31.80 $31.03 46,480
2017-08-23 $30.95 $31.75 $30.90 $31.50 $30.74 36,887
2017-08-22 $30.95 $31.35 $30.90 $31.30 $30.54 15,445
2017-08-21 $31.00 $31.15 $30.80 $31.15 $30.39 16,050
2017-08-18 $30.80 $31.25 $30.75 $31.10 $30.35 22,530
2017-08-17 $31.40 $31.50 $30.90 $31.00 $30.25 26,344
2017-08-16 $31.65 $31.75 $31.40 $31.60 $30.83 15,508
2017-08-15 $31.25 $31.65 $31.20 $31.60 $30.83 19,444
2017-08-14 $31.05 $31.50 $30.90 $31.40 $30.64 33,068
2017-08-11 $31.00 $31.00 $30.60 $30.75 $30.00 20,256
2017-08-10 $31.15 $31.15 $30.50 $30.95 $30.20 29,280
2017-08-09 $31.25 $31.70 $31.00 $31.35 $30.59 42,763
2017-08-08 $30.90 $31.70 $30.90 $31.45 $30.69 29,244
2017-08-07 $30.85 $31.45 $30.75 $31.20 $30.44 28,160
2017-08-04 $31.10 $31.45 $30.90 $31.20 $30.44 31,404
2017-08-03 $30.65 $31.05 $30.25 $31.00 $30.25 21,487
2017-08-02 $31.25 $31.45 $30.50 $30.50 $29.76 40,090
2017-08-01 $31.40 $31.55 $31.20 $31.40 $30.64 58,408
2017-07-31 $31.00 $31.60 $31.00 $31.35 $30.59 44,390
2017-07-28 $30.70 $31.15 $30.50 $31.05 $30.30 30,184
2017-07-27 $31.55 $31.55 $30.53 $30.75 $30.00 28,178
2017-07-26 $31.35 $31.50 $31.25 $31.35 $30.59 16,874
2017-07-25 $31.15 $31.55 $30.90 $31.25 $30.49 22,706
2017-07-24 $31.10 $31.35 $30.65 $31.00 $30.25 21,701
2017-07-21 $31.30 $31.40 $30.95 $31.25 $30.49 47,792
2017-07-20 $30.95 $31.45 $30.80 $31.20 $30.44 45,254
2017-07-19 $30.70 $31.15 $30.60 $31.00 $30.25 57,123
2017-07-18 $30.65 $31.05 $30.50 $30.50 $29.76 12,954
2017-07-17 $30.60 $30.80 $30.50 $30.80 $30.05 24,108
2017-07-14 $30.45 $30.85 $30.40 $30.55 $29.81 48,926
2017-07-13 $31.10 $31.50 $30.20 $30.60 $29.86 47,813
2017-07-12 $31.25 $31.75 $30.90 $30.95 $30.20 95,235
2017-07-11 $31.35 $31.55 $30.75 $30.95 $30.20 38,349
2017-07-10 $31.60 $31.70 $31.35 $31.45 $30.69 11,451
2017-07-07 $30.95 $31.75 $30.95 $31.70 $30.93 26,013
2017-07-06 $31.30 $31.45 $30.90 $31.00 $30.25 51,629
2017-07-05 $32.10 $32.35 $31.55 $31.65 $30.88 35,436
2017-07-03 $32.10 $32.25 $31.75 $32.10 $31.32 16,612
2017-06-30 $32.35 $33.00 $31.80 $32.05 $31.27 78,441
2017-06-29 $32.50 $32.70 $31.80 $32.40 $31.61 83,721
2017-06-28 $32.10 $32.75 $31.59 $32.45 $31.66 36,407
2017-06-27 $31.60 $32.25 $31.20 $32.00 $31.22 56,666
2017-06-26 $31.70 $32.00 $31.60 $31.85 $31.08 31,833
2017-06-23 $31.45 $31.90 $31.25 $31.80 $31.03 101,720
2017-06-22 $30.80 $31.90 $30.70 $31.40 $30.57 49,317
2017-06-21 $30.75 $31.00 $30.60 $30.80 $29.99 54,848
2017-06-20 $30.75 $31.30 $30.55 $30.60 $29.79 27,438
2017-06-19 $31.05 $31.50 $30.83 $31.00 $30.18 24,607
2017-06-16 $30.90 $31.10 $30.75 $30.95 $30.13 53,778
2017-06-15 $31.00 $31.40 $31.00 $31.15 $30.33 36,634
2017-06-14 $31.65 $31.85 $31.25 $31.40 $30.57 15,654
2017-06-13 $31.85 $31.90 $31.50 $31.65 $30.81 56,471
2017-06-12 $31.75 $31.95 $31.15 $31.75 $30.91 30,998
2017-06-09 $32.45 $32.70 $31.95 $32.05 $31.20 46,556
2017-06-08 $32.05 $32.50 $32.05 $32.30 $31.45 44,356
2017-06-07 $32.00 $32.55 $31.95 $32.05 $31.20 39,496
2017-06-06 $32.20 $32.65 $32.00 $32.20 $31.35 38,657
2017-06-05 $32.82 $33.05 $32.55 $32.55 $31.69 18,598
2017-06-02 $32.60 $33.40 $32.53 $32.75 $31.88 38,520
2017-06-01 $32.55 $32.75 $32.43 $32.60 $31.74 17,559
2017-05-31 $32.00 $32.70 $31.75 $32.55 $31.69 49,158
2017-05-30 $32.35 $32.90 $32.10 $32.30 $31.45 44,233
2017-05-26 $29.90 $32.15 $29.90 $32.00 $31.15 60,661
2017-05-25 $30.85 $31.06 $29.40 $30.75 $29.94 30,140
2017-05-24 $30.85 $30.95 $30.30 $30.70 $29.89 28,247
2017-05-23 $31.00 $31.10 $30.45 $30.70 $29.89 11,738
2017-05-22 $30.00 $31.00 $30.00 $30.85 $30.03 40,181
2017-05-19 $30.05 $30.50 $30.00 $30.05 $29.26 39,381
2017-05-18 $29.55 $30.10 $29.43 $30.05 $29.26 15,799
2017-05-17 $30.35 $30.65 $29.50 $29.75 $28.96 47,270
2017-05-16 $30.95 $31.10 $30.50 $30.70 $29.89 20,143
2017-05-15 $30.60 $31.00 $30.55 $30.85 $30.03 25,616
2017-05-12 $30.45 $30.60 $30.35 $30.50 $29.69 25,815
2017-05-11 $30.65 $30.80 $30.50 $30.60 $29.79 21,879
2017-05-10 $31.10 $31.40 $30.80 $30.85 $30.03 24,679
2017-05-09 $30.85 $31.23 $30.83 $31.10 $30.28 30,111
2017-05-08 $30.35 $30.90 $30.35 $30.90 $30.08 30,534
2017-05-05 $30.80 $31.05 $30.25 $30.50 $29.69 42,239
2017-05-04 $30.85 $30.90 $30.50 $30.70 $29.89 8,232
2017-05-03 $30.70 $30.70 $30.15 $30.50 $29.69 46,559
2017-05-02 $30.95 $31.05 $30.85 $30.90 $30.08 18,072
2017-05-01 $30.15 $31.00 $30.15 $30.80 $29.99 37,981
2017-04-28 $30.25 $30.55 $30.05 $30.20 $29.40 28,238
2017-04-27 $30.45 $30.80 $30.30 $30.55 $29.74 16,937
2017-04-26 $30.15 $30.65 $30.15 $30.50 $29.69 27,546
2017-04-25 $30.25 $30.60 $30.10 $30.20 $29.40 39,586
2017-04-24 $30.00 $30.20 $29.65 $30.15 $29.35 33,069
2017-04-21 $29.45 $29.70 $29.05 $29.45 $28.67 40,478
2017-04-20 $29.10 $29.90 $28.95 $29.65 $28.80 58,215
2017-04-19 $28.80 $29.25 $28.75 $29.05 $28.21 62,761
2017-04-18 $28.80 $29.00 $28.65 $28.70 $27.87 19,844
2017-04-17 $28.60 $29.45 $28.45 $28.90 $28.07 57,026
2017-04-13 $28.50 $28.95 $28.28 $28.80 $27.97 64,532
2017-04-12 $28.20 $28.65 $28.05 $28.50 $27.68 33,519
2017-04-11 $28.00 $28.50 $27.80 $28.35 $27.53 44,985
2017-04-10 $28.12 $28.50 $27.90 $28.10 $27.29 29,764
2017-04-07 $28.15 $28.25 $27.90 $28.15 $27.34 43,368
2017-04-06 $27.70 $28.10 $27.65 $28.00 $27.19 54,458
2017-04-05 $27.75 $28.10 $27.50 $27.55 $26.76 37,275
2017-04-04 $28.10 $28.10 $27.35 $27.75 $26.95 40,202
2017-04-03 $27.90 $28.20 $27.70 $28.10 $27.29 45,168
2017-03-31 $27.30 $28.00 $27.25 $27.85 $27.05 117,777
2017-03-30 $28.00 $28.00 $27.00 $27.15 $26.37 31,800
2017-03-29 $27.00 $27.55 $27.00 $27.50 $26.71 37,130
2017-03-28 $27.20 $27.65 $26.90 $27.20 $26.42 33,461
2017-03-27 $26.55 $27.60 $26.50 $27.45 $26.66 30,958
2017-03-24 $27.00 $27.20 $26.85 $26.95 $26.17 20,980
2017-03-23 $26.50 $27.20 $26.50 $26.95 $26.17 43,023
2017-03-22 $26.70 $26.95 $26.04 $26.35 $25.59 34,391
2017-03-21 $27.50 $27.65 $26.80 $26.80 $26.03 25,696
2017-03-20 $27.10 $28.20 $27.10 $27.65 $26.85 27,468
2017-03-17 $27.75 $28.10 $27.25 $27.35 $26.56 42,053
2017-03-16 $27.55 $28.25 $27.55 $27.95 $27.14 42,186
2017-03-15 $26.85 $27.55 $26.85 $27.30 $26.51 16,642
2017-03-14 $27.80 $27.80 $27.25 $27.25 $26.46 21,339
2017-03-13 $28.90 $29.16 $27.75 $28.00 $27.19 29,236
2017-03-10 $29.00 $30.95 $28.60 $29.30 $28.46 96,692
2017-03-09 $27.25 $30.70 $27.25 $28.70 $27.87 120,892
2017-03-08 $27.75 $27.75 $27.17 $27.45 $26.66 21,430
2017-03-07 $27.85 $28.05 $27.50 $27.50 $26.71 14,658
2017-03-06 $27.75 $29.35 $27.45 $27.85 $27.05 35,607
2017-03-03 $28.15 $28.15 $27.75 $28.00 $27.19 21,260
2017-03-02 $28.25 $28.33 $27.70 $28.15 $27.34 28,316
2017-03-01 $27.85 $28.75 $27.85 $28.15 $27.34 40,044
2017-02-28 $28.40 $28.60 $27.35 $27.45 $26.66 24,478
2017-02-27 $28.55 $29.05 $28.55 $28.70 $27.87 17,254
2017-02-24 $28.55 $29.00 $28.55 $28.75 $27.92 25,310
2017-02-23 $29.10 $29.10 $28.75 $28.90 $28.07 39,169
2017-02-22 $28.80 $29.30 $28.72 $28.95 $28.12 28,837
2017-02-21 $29.20 $29.55 $28.50 $28.85 $28.02 33,563
2017-02-17 $29.40 $29.50 $29.10 $29.20 $28.36 18,169
2017-02-16 $29.35 $29.55 $29.10 $29.35 $28.50 20,853
2017-02-15 $29.20 $29.80 $29.10 $29.35 $28.50 18,848
2017-02-14 $29.45 $29.70 $29.25 $29.45 $28.60 37,645
2017-02-13 $29.90 $29.90 $29.45 $29.70 $28.84 35,522
2017-02-10 $29.70 $29.75 $29.35 $29.65 $28.80 9,860
2017-02-09 $29.05 $29.60 $29.05 $29.50 $28.65 13,122
2017-02-08 $29.55 $29.55 $28.80 $29.10 $28.26 18,967
2017-02-07 $29.75 $30.00 $29.35 $29.75 $28.89 30,970
2017-02-06 $29.50 $29.60 $29.20 $29.50 $28.65 15,582
2017-02-03 $29.60 $29.60 $29.35 $29.50 $28.65 10,756
2017-02-02 $29.35 $29.60 $29.20 $29.30 $28.46 36,485
2017-02-01 $29.15 $30.05 $28.70 $29.25 $28.41 99,401
2017-01-31 $29.05 $29.25 $28.70 $28.90 $28.07 18,255
2017-01-30 $29.45 $29.65 $29.20 $29.25 $28.41 26,408
2017-01-27 $30.25 $30.80 $29.60 $29.80 $28.94 23,391
2017-01-26 $30.55 $30.65 $30.10 $30.40 $29.52 22,097
2017-01-25 $29.70 $30.70 $29.70 $30.60 $29.72 53,267
2017-01-24 $29.02 $29.75 $29.00 $29.75 $28.89 25,810
2017-01-23 $29.36 $29.50 $28.80 $29.15 $28.31 39,813
2017-01-20 $29.05 $29.65 $29.05 $29.40 $28.55 30,561
2017-01-19 $29.30 $29.55 $29.06 $29.10 $28.26 28,454
2017-01-18 $29.55 $29.75 $29.35 $29.50 $28.65 53,193
2017-01-17 $30.35 $30.55 $29.55 $29.55 $28.70 18,951
2017-01-13 $30.00 $30.95 $29.95 $30.50 $29.62 33,734
2017-01-12 $29.80 $30.30 $29.35 $30.25 $29.38 24,223
2017-01-11 $30.25 $30.70 $29.50 $29.85 $28.99 63,049
2017-01-10 $30.55 $30.90 $30.25 $30.40 $29.52 21,767
2017-01-09 $30.35 $30.85 $30.13 $30.55 $29.67 38,254
2017-01-06 $30.55 $30.70 $30.40 $30.45 $29.57 33,805
2017-01-05 $30.90 $31.10 $30.35 $30.55 $29.67 36,879
2017-01-04 $30.70 $31.00 $30.70 $31.00 $30.11 30,714
2017-01-03 $30.65 $30.80 $30.20 $30.75 $29.86 77,263
2016-12-30 $30.00 $30.50 $29.80 $30.40 $29.52 76,452
2016-12-29 $30.20 $30.50 $29.90 $30.20 $29.33 27,141
2016-12-28 $30.20 $30.80 $29.90 $30.20 $29.33 20,513
2016-12-27 $30.25 $30.90 $30.25 $30.70 $29.82 20,994
2016-12-23 $30.05 $30.30 $29.80 $30.20 $29.33 12,100
2016-12-22 $30.40 $30.40 $29.60 $30.10 $29.23 22,573
2016-12-21 $30.60 $30.60 $29.95 $30.35 $29.40 30,683
2016-12-20 $30.75 $30.90 $30.35 $30.75 $29.79 36,400
2016-12-19 $30.05 $30.70 $30.05 $30.55 $29.60 37,400
2016-12-16 $29.55 $30.00 $29.40 $29.85 $28.92 74,494
2016-12-15 $29.85 $30.10 $29.40 $29.65 $28.73 34,631
2016-12-14 $29.65 $30.70 $29.35 $29.70 $28.77 51,936
2016-12-13 $29.75 $30.10 $29.15 $29.70 $28.77 60,137
2016-12-12 $29.55 $29.70 $29.05 $29.60 $28.68 47,035
2016-12-09 $30.25 $30.50 $29.45 $29.75 $28.82 21,594
2016-12-08 $29.70 $30.80 $29.40 $30.00 $29.07 35,905
2016-12-07 $29.20 $30.00 $29.15 $29.90 $28.97 26,679
2016-12-06 $29.05 $29.55 $28.85 $29.45 $28.53 25,125
2016-12-05 $28.75 $29.45 $28.75 $29.25 $28.34 80,464
2016-12-02 $29.00 $29.10 $28.55 $28.75 $27.85 49,732
2016-12-01 $29.15 $29.38 $28.70 $29.00 $28.10 56,711
2016-11-30 $29.60 $29.60 $28.80 $29.00 $28.10 96,936
2016-11-29 $29.95 $30.12 $29.30 $29.45 $28.53 68,643
2016-11-28 $30.20 $30.30 $29.75 $30.10 $29.16 131,265
2016-11-25 $29.00 $30.40 $28.29 $30.30 $29.36 104,370
2016-11-23 $26.00 $30.00 $26.00 $29.65 $28.73 202,161
2016-11-22 $25.90 $26.00 $25.49 $25.85 $25.04 49,359
2016-11-21 $24.95 $25.55 $24.95 $25.50 $24.71 21,940
2016-11-18 $25.10 $25.35 $25.10 $25.30 $24.51 28,076
2016-11-17 $25.20 $25.35 $25.05 $25.05 $24.27 24,359
2016-11-16 $24.85 $25.15 $24.85 $25.10 $24.32 19,360
2016-11-15 $24.85 $25.05 $24.70 $25.00 $24.22 11,551
2016-11-14 $24.90 $24.95 $24.50 $24.80 $24.03 43,646
2016-11-11 $24.25 $24.90 $23.60 $24.70 $23.93 42,556
2016-11-10 $24.15 $24.30 $23.65 $24.10 $23.35 29,801
2016-11-09 $23.20 $24.05 $22.90 $23.95 $23.20 50,966
2016-11-08 $23.35 $23.70 $23.35 $23.45 $22.72 19,196
2016-11-07 $23.50 $23.60 $23.40 $23.55 $22.82 23,337
2016-11-04 $23.15 $23.45 $23.10 $23.25 $22.53 27,210
2016-11-03 $23.15 $23.40 $23.13 $23.15 $22.43 23,703
2016-11-02 $23.55 $23.80 $23.06 $23.30 $22.57 29,358
2016-11-01 $24.00 $24.15 $23.55 $23.55 $22.82 34,899
2016-10-31 $24.75 $24.75 $23.30 $24.05 $23.30 52,872
2016-10-28 $24.10 $24.10 $23.10 $23.45 $22.72 23,301
2016-10-27 $21.80 $23.40 $21.80 $23.20 $22.48 34,911
2016-10-26 $24.20 $24.20 $23.60 $23.60 $22.86 21,300
2016-10-25 $24.25 $24.75 $23.80 $24.20 $23.45 39,787
2016-10-24 $23.55 $24.50 $23.50 $24.15 $23.40 38,944
2016-10-21 $23.25 $23.65 $23.10 $23.55 $22.82 20,766
2016-10-20 $23.35 $23.65 $22.83 $23.50 $22.77 28,262
2016-10-19 $23.20 $23.55 $23.20 $23.40 $22.67 22,625
2016-10-18 $23.30 $23.50 $22.90 $23.15 $22.43 11,162
2016-10-17 $22.95 $23.20 $22.45 $23.15 $22.43 18,666
2016-10-14 $22.75 $23.15 $22.75 $23.08 $22.36 21,103
2016-10-13 $23.10 $23.10 $22.85 $22.99 $22.27 36,384
2016-10-12 $23.31 $23.31 $22.69 $23.11 $22.39 32,424
2016-10-11 $23.25 $23.25 $22.91 $23.11 $22.39 38,086
2016-10-10 $22.87 $23.37 $22.80 $23.27 $22.55 19,433
2016-10-07 $22.75 $23.01 $22.52 $22.91 $22.20 121,455
2016-10-06 $23.03 $23.10 $22.65 $22.76 $22.05 35,956
2016-10-05 $22.67 $23.26 $22.65 $23.03 $22.31 48,194
2016-10-04 $22.42 $22.88 $22.22 $22.60 $21.90 35,969
2016-10-03 $22.20 $22.64 $22.19 $22.35 $21.65 16,542
2016-09-30 $22.23 $22.56 $22.22 $22.38 $21.68 33,407
2016-09-29 $22.21 $22.39 $22.08 $22.27 $21.58 29,808
2016-09-28 $22.57 $22.66 $22.02 $22.37 $21.67 65,155
2016-09-27 $22.38 $22.73 $22.23 $22.61 $21.91 27,665
2016-09-26 $22.36 $22.44 $22.06 $22.32 $21.62 25,503
2016-09-23 $22.46 $22.60 $22.43 $22.55 $21.78 26,441
2016-09-22 $22.24 $22.70 $22.09 $22.62 $21.85 55,384
2016-09-21 $21.53 $22.34 $21.53 $22.27 $21.51 53,613
2016-09-20 $21.45 $21.64 $21.38 $21.59 $20.85 49,657
2016-09-19 $21.10 $21.51 $21.09 $21.45 $20.72 81,011
2016-09-16 $21.23 $21.49 $20.97 $21.04 $20.32 42,330
2016-09-15 $20.90 $22.00 $20.88 $21.17 $20.44 64,081
2016-09-14 $21.30 $21.38 $20.81 $21.07 $20.35 126,532
2016-09-13 $21.76 $21.89 $21.31 $21.45 $20.72 33,417
2016-09-12 $21.72 $21.97 $21.62 $21.94 $21.19 18,192
2016-09-09 $22.08 $22.18 $21.75 $21.78 $21.03 25,929
2016-09-08 $22.57 $22.57 $22.16 $22.42 $21.65 26,527
2016-09-07 $22.63 $22.75 $22.14 $22.66 $21.88 31,438
2016-09-06 $22.93 $22.95 $22.54 $22.70 $21.92 33,407
2016-09-02 $22.86 $23.10 $22.86 $23.00 $22.21 19,769
2016-09-01 $23.05 $23.21 $22.68 $22.93 $22.14 32,715
2016-08-31 $23.00 $23.22 $22.24 $23.17 $22.38 52,417
2016-08-30 $22.94 $23.19 $22.75 $23.08 $22.29 108,332
2016-08-29 $22.25 $23.09 $22.25 $23.02 $22.23 81,528
2016-08-26 $21.21 $23.25 $21.21 $22.30 $21.54 74,921
2016-08-25 $20.11 $20.88 $20.11 $20.60 $19.89 43,336
2016-08-24 $20.19 $20.55 $20.09 $20.50 $19.80 46,722
2016-08-23 $20.02 $20.22 $19.95 $20.11 $19.42 22,061
2016-08-22 $19.74 $19.98 $19.60 $19.91 $19.23 66,220
2016-08-19 $19.58 $19.86 $19.57 $19.70 $19.03 36,150
2016-08-18 $19.75 $19.75 $19.50 $19.56 $18.89 20,350
2016-08-17 $19.66 $19.83 $19.66 $19.77 $19.09 8,699
2016-08-16 $19.65 $19.90 $19.63 $19.82 $19.14 25,464
2016-08-15 $19.31 $19.80 $19.31 $19.62 $18.95 21,131
2016-08-12 $19.44 $19.47 $19.26 $19.44 $18.77 31,899
2016-08-11 $19.44 $19.53 $19.29 $19.32 $18.66 62,097
2016-08-10 $19.77 $19.78 $19.29 $19.43 $18.76 27,445
2016-08-09 $19.62 $19.86 $19.62 $19.71 $19.03 24,225
2016-08-08 $19.64 $19.89 $19.64 $19.70 $19.03 13,378
2016-08-05 $19.65 $19.86 $19.60 $19.71 $19.03 23,528
2016-08-04 $19.40 $19.65 $19.24 $19.51 $18.84 18,375
2016-08-03 $19.22 $19.55 $19.22 $19.41 $18.75 27,026
2016-08-02 $19.21 $19.50 $19.10 $19.28 $18.62 22,742
2016-08-01 $18.99 $19.33 $18.88 $19.26 $18.60 46,044
2016-07-29 $19.20 $19.25 $18.92 $18.92 $18.27 58,610
2016-07-28 $19.19 $19.29 $19.13 $19.15 $18.49 18,119
2016-07-27 $19.30 $19.33 $19.11 $19.26 $18.60 22,061
2016-07-26 $19.27 $19.30 $19.07 $19.24 $18.58 14,721
2016-07-25 $19.43 $19.43 $19.22 $19.28 $18.62 11,004
2016-07-22 $19.32 $19.56 $19.32 $19.44 $18.77 8,706
2016-07-21 $19.49 $19.56 $19.35 $19.37 $18.71 21,179
2016-07-20 $19.39 $19.58 $19.39 $19.45 $18.78 19,894
2016-07-19 $19.43 $19.63 $19.26 $19.37 $18.71 22,605
2016-07-18 $19.24 $19.52 $19.24 $19.40 $18.74 12,200
2016-07-15 $19.57 $19.58 $19.27 $19.37 $18.71 15,322
2016-07-14 $19.45 $19.64 $19.39 $19.45 $18.78 23,479
2016-07-13 $18.49 $19.60 $18.49 $19.37 $18.71 30,840
2016-07-12 $19.86 $19.96 $19.43 $19.45 $18.78 51,533
2016-07-11 $19.68 $19.99 $19.65 $19.82 $19.14 38,296
2016-07-08 $19.16 $19.70 $19.00 $19.65 $18.98 34,414
2016-07-07 $19.29 $19.30 $18.99 $19.20 $18.54 25,198
2016-07-06 $19.16 $19.47 $19.06 $19.27 $18.61 17,773
2016-07-05 $19.22 $19.54 $19.18 $19.33 $18.67 25,453
2016-07-01 $19.21 $19.69 $19.21 $19.44 $18.77 45,297
2016-06-30 $19.04 $19.45 $19.04 $19.27 $18.61 33,091
2016-06-29 $19.59 $19.64 $18.87 $19.08 $18.43 53,547
2016-06-28 $19.82 $19.91 $19.25 $19.51 $18.84 316,424
2016-06-27 $19.30 $19.54 $19.04 $19.53 $18.86 75,508
2016-06-24 $19.07 $19.67 $19.07 $19.53 $18.86 180,635
2016-06-23 $19.45 $19.99 $19.44 $19.88 $19.13 46,628
2016-06-22 $18.78 $19.52 $18.78 $19.21 $18.48 58,284
2016-06-21 $18.35 $18.91 $18.35 $18.85 $18.14 49,462
2016-06-20 $19.04 $19.23 $18.41 $18.58 $17.88 26,403
2016-06-17 $19.00 $19.25 $18.81 $18.89 $18.18 47,447
2016-06-16 $18.67 $19.00 $18.35 $18.98 $18.26 18,988
2016-06-15 $19.05 $19.27 $18.76 $18.81 $18.10 19,627
2016-06-14 $19.01 $19.21 $18.95 $19.12 $18.40 22,298
2016-06-13 $19.38 $19.47 $19.09 $19.15 $18.43 22,198
2016-06-10 $19.76 $19.76 $19.38 $19.45 $18.71 12,523
2016-06-09 $20.08 $20.22 $19.87 $19.98 $19.22 21,455
2016-06-08 $19.83 $20.33 $19.69 $20.08 $19.32 60,981
2016-06-07 $19.50 $19.72 $19.42 $19.66 $18.92 48,335
2016-06-06 $20.53 $20.53 $19.37 $19.41 $18.68 20,394
2016-06-03 $19.15 $19.41 $19.14 $19.38 $18.65 29,815
2016-06-02 $18.92 $19.15 $18.65 $19.15 $18.43 16,105
2016-06-01 $18.71 $19.00 $18.70 $18.90 $18.19 22,652
2016-05-31 $19.06 $20.00 $18.71 $18.79 $18.08 24,384
2016-05-27 $19.06 $19.09 $18.80 $19.09 $18.37 18,697
2016-05-26 $19.15 $19.40 $19.01 $19.04 $18.32 21,418
2016-05-25 $19.61 $19.70 $19.18 $19.23 $18.50 23,118
2016-05-24 $19.33 $19.77 $19.32 $19.57 $18.83 28,568
2016-05-23 $19.20 $19.45 $19.06 $19.15 $18.43 33,517
2016-05-20 $18.54 $19.34 $18.54 $19.20 $18.47 44,306
2016-05-19 $19.16 $19.47 $19.02 $19.10 $18.38 31,187
2016-05-18 $19.01 $19.39 $18.93 $19.16 $18.44 26,709
2016-05-17 $18.85 $19.26 $18.53 $19.01 $18.29 61,852
2016-05-16 $18.81 $19.18 $18.63 $18.95 $18.23 41,287
2016-05-13 $19.07 $19.25 $18.90 $18.94 $18.22 30,362
2016-05-12 $19.27 $19.90 $18.59 $19.04 $18.32 38,941
2016-05-11 $19.36 $19.58 $19.21 $19.23 $18.50 29,425
2016-05-10 $19.23 $19.75 $19.15 $19.54 $18.80 46,040
2016-05-09 $19.50 $19.61 $19.15 $19.25 $18.52 32,923
2016-05-06 $18.80 $19.64 $18.80 $19.42 $18.69 36,131
2016-05-05 $19.46 $19.46 $18.71 $18.74 $18.03 98,353
2016-05-04 $19.88 $20.32 $19.41 $19.46 $18.72 21,387
2016-05-03 $20.01 $20.09 $19.78 $19.91 $19.16 45,226
2016-05-02 $19.77 $19.89 $19.48 $19.76 $19.01 34,645
2016-04-29 $20.02 $20.02 $19.60 $19.61 $18.87 14,973
2016-04-28 $20.30 $20.68 $19.96 $19.98 $19.22 23,493
2016-04-27 $20.52 $20.90 $20.31 $20.36 $19.59 30,066
2016-04-26 $20.48 $21.00 $20.32 $20.55 $19.77 31,247
2016-04-25 $21.39 $21.39 $20.41 $20.51 $19.73 38,575
2016-04-22 $20.56 $20.93 $20.56 $20.74 $19.96 28,776
2016-04-21 $20.70 $20.70 $20.50 $20.60 $19.75 22,023
2016-04-20 $20.71 $20.85 $20.59 $20.61 $19.76 38,356
2016-04-19 $20.73 $20.87 $20.37 $20.64 $19.79 19,900
2016-04-18 $20.68 $21.02 $20.60 $20.65 $19.80 22,631
2016-04-15 $20.53 $20.95 $20.53 $20.86 $20.00 17,853
2016-04-14 $20.57 $20.80 $20.53 $20.64 $19.79 33,837
2016-04-13 $20.73 $20.97 $20.60 $20.68 $19.83 22,083
2016-04-12 $20.58 $20.75 $20.24 $20.66 $19.81 16,636
2016-04-11 $20.67 $20.90 $20.52 $20.55 $19.70 22,022
2016-04-08 $20.97 $20.99 $20.53 $20.61 $19.76 30,890
2016-04-07 $21.08 $21.27 $20.84 $20.88 $20.02 32,119
2016-04-06 $21.16 $21.31 $20.88 $21.15 $20.28 19,079
2016-04-05 $21.11 $21.38 $20.93 $21.12 $20.25 33,508
2016-04-04 $21.25 $21.33 $21.17 $21.26 $20.39 15,162
2016-04-01 $21.14 $21.52 $20.19 $21.29 $20.41 20,399
2016-03-31 $21.22 $21.46 $21.22 $21.25 $20.38 20,874
2016-03-30 $21.29 $21.31 $20.94 $21.22 $20.35 29,247
2016-03-29 $20.34 $21.37 $20.34 $21.32 $20.44 50,584
2016-03-28 $20.23 $20.41 $20.07 $20.22 $19.39 48,351
2016-03-24 $20.42 $20.55 $20.18 $20.25 $19.42 43,755
2016-03-23 $20.79 $21.11 $20.47 $20.51 $19.67 19,146
2016-03-22 $20.99 $21.32 $20.72 $20.88 $20.02 30,052
2016-03-21 $20.60 $21.00 $20.50 $20.87 $20.01 28,514
2016-03-18 $20.36 $20.59 $20.10 $20.54 $19.70 60,449
2016-03-17 $20.25 $20.50 $20.17 $20.19 $19.36 67,638
2016-03-16 $20.20 $20.40 $19.56 $20.19 $19.36 35,213
2016-03-15 $19.94 $20.57 $19.93 $20.16 $19.33 33,151
2016-03-14 $19.87 $20.11 $19.83 $20.05 $19.23 39,467
2016-03-11 $20.62 $20.62 $19.50 $19.91 $19.09 114,741
2016-03-10 $19.96 $20.97 $19.83 $20.69 $19.84 68,230
2016-03-09 $19.78 $19.90 $19.68 $19.84 $19.02 38,461
2016-03-08 $19.55 $19.79 $19.55 $19.75 $18.94 18,127
2016-03-07 $19.63 $19.90 $19.36 $19.66 $18.85 22,399
2016-03-04 $19.39 $19.72 $19.34 $19.44 $18.64 17,753
2016-03-03 $19.38 $19.56 $19.24 $19.48 $18.68 20,707
2016-03-02 $19.62 $19.96 $19.28 $19.45 $18.65 20,623
2016-03-01 $19.74 $19.98 $19.67 $19.98 $19.16 17,221
2016-02-29 $19.25 $19.79 $19.23 $19.57 $18.76 31,683
2016-02-26 $19.24 $19.77 $18.73 $19.32 $18.53 59,397
2016-02-25 $19.08 $19.24 $19.05 $19.21 $18.42 29,726
2016-02-24 $18.75 $19.34 $18.72 $19.18 $18.39 23,906
2016-02-23 $18.95 $19.45 $18.60 $18.85 $18.07 44,680
2016-02-22 $18.87 $19.16 $18.48 $19.09 $18.30 95,870
2016-02-19 $18.38 $19.35 $18.38 $18.67 $17.90 54,055
2016-02-18 $18.33 $18.57 $18.26 $18.40 $17.64 40,343
2016-02-17 $18.02 $18.33 $17.87 $18.31 $17.56 72,611
2016-02-16 $17.52 $17.78 $17.30 $17.70 $16.97 42,152
2016-02-12 $17.53 $17.56 $17.25 $17.45 $16.73 18,665
2016-02-11 $17.33 $17.62 $17.11 $17.42 $16.70 39,546
2016-02-10 $17.53 $17.93 $17.34 $17.41 $16.69 34,092
2016-02-09 $17.22 $17.91 $17.22 $17.49 $16.77 29,935
2016-02-08 $17.80 $17.90 $17.28 $17.46 $16.74 50,720
2016-02-05 $18.62 $18.67 $17.85 $17.86 $17.13 47,290
2016-02-04 $18.99 $19.80 $18.55 $18.67 $17.90 29,476
2016-02-03 $18.86 $19.09 $18.40 $18.78 $18.01 35,896
2016-02-02 $18.80 $18.99 $18.51 $18.75 $17.98 38,930
2016-02-01 $18.38 $18.91 $18.35 $18.85 $18.07 25,176
2016-01-29 $17.95 $18.53 $17.95 $18.51 $17.75 40,133
2016-01-28 $17.92 $18.02 $17.67 $17.85 $17.12 37,470
2016-01-27 $18.42 $18.42 $17.63 $17.71 $16.98 33,156
2016-01-26 $18.29 $18.65 $18.27 $18.48 $17.72 18,972
2016-01-25 $18.93 $18.93 $18.14 $18.14 $17.39 26,908
2016-01-22 $19.21 $19.28 $18.77 $18.95 $18.17 34,912
2016-01-21 $19.46 $19.71 $19.03 $19.04 $18.26 22,037
2016-01-20 $18.96 $19.47 $18.55 $19.24 $18.45 37,542
2016-01-19 $19.26 $19.69 $18.77 $19.11 $18.32 79,607
2016-01-15 $18.84 $19.40 $18.65 $19.20 $18.41 44,643
2016-01-14 $19.53 $19.90 $19.05 $19.37 $18.57 83,489
2016-01-13 $19.66 $19.94 $19.15 $19.30 $18.51 55,346
2016-01-12 $19.75 $19.75 $19.18 $19.56 $18.76 47,925
2016-01-11 $19.84 $19.89 $19.20 $19.59 $18.78 87,075
2016-01-08 $19.63 $20.18 $19.40 $19.48 $18.68 37,122
2016-01-07 $20.00 $20.15 $19.52 $19.53 $18.73 75,207
2016-01-06 $20.25 $20.44 $19.98 $20.29 $19.46 47,550
2016-01-05 $20.09 $21.06 $19.71 $20.50 $19.66 53,541
2016-01-04 $20.57 $20.57 $19.88 $20.07 $19.24 87,139
2015-12-31 $20.24 $20.92 $20.23 $20.52 $19.68 139,558
2015-12-30 $20.66 $20.93 $20.44 $20.47 $19.63 27,099
2015-12-29 $20.71 $20.97 $20.48 $20.72 $19.87 21,854
2015-12-28 $20.67 $20.79 $20.31 $20.70 $19.85 35,716
2015-12-24 $21.00 $21.00 $20.34 $20.55 $19.70 34,480
2015-12-23 $21.22 $21.27 $20.88 $21.16 $20.29 19,686
2015-12-22 $21.06 $21.21 $20.71 $21.20 $20.33 48,379
2015-12-21 $21.80 $21.95 $20.78 $21.01 $20.15 72,184
2015-12-18 $22.15 $22.30 $21.00 $21.67 $20.71 69,130
2015-12-17 $22.67 $23.05 $22.11 $22.28 $21.29 25,897
2015-12-16 $22.40 $22.94 $22.08 $22.59 $21.59 37,044
2015-12-15 $22.60 $22.73 $22.03 $22.33 $21.34 19,278
2015-12-14 $22.22 $22.36 $21.73 $22.23 $21.24 52,800
2015-12-11 $22.04 $22.65 $22.04 $22.35 $21.36 34,739
2015-12-10 $22.50 $22.97 $22.48 $22.61 $21.61 22,351
2015-12-09 $23.11 $23.31 $22.51 $22.61 $21.61 50,161
2015-12-08 $22.86 $23.54 $22.79 $23.25 $22.22 18,507
2015-12-07 $23.24 $23.28 $23.00 $23.09 $22.06 77,393
2015-12-04 $23.07 $23.56 $23.00 $23.46 $22.42 27,835
2015-12-03 $23.37 $23.57 $23.01 $23.04 $22.02 46,677
2015-12-02 $23.30 $23.66 $23.27 $23.33 $22.29 28,985
2015-12-01 $23.15 $23.55 $23.15 $23.42 $22.38 83,427
2015-11-30 $23.27 $23.97 $23.15 $23.21 $22.18 78,102
2015-11-27 $23.24 $24.25 $23.20 $23.35 $22.31 53,316
2015-11-25 $22.85 $23.60 $21.72 $23.31 $22.27 236,643
2015-11-24 $25.68 $26.06 $25.65 $26.00 $24.85 26,313
2015-11-23 $26.00 $26.55 $25.60 $25.93 $24.78 82,922
2015-11-20 $25.97 $26.46 $25.65 $26.06 $24.90 39,504
2015-11-19 $25.75 $26.14 $25.24 $25.80 $24.65 53,058
2015-11-18 $25.47 $26.06 $24.92 $25.69 $24.55 78,934
2015-11-17 $25.38 $25.77 $25.03 $25.39 $24.26 63,452
2015-11-16 $25.97 $25.97 $24.67 $25.50 $24.37 83,491
2015-11-13 $25.68 $25.79 $25.01 $25.54 $24.41 89,023
2015-11-12 $25.70 $26.30 $25.38 $25.96 $24.81 71,851
2015-11-11 $26.22 $26.56 $25.82 $26.08 $24.92 45,045
2015-11-10 $26.21 $26.75 $26.02 $26.30 $25.13 45,844
2015-11-09 $26.51 $26.89 $26.08 $26.46 $25.28 32,486
2015-11-06 $26.57 $27.04 $26.26 $26.66 $25.48 176,237
2015-11-05 $26.75 $26.78 $26.09 $26.35 $25.18 24,836
2015-11-04 $26.16 $26.82 $26.15 $26.66 $25.48 39,982
2015-11-03 $25.63 $26.42 $25.43 $26.21 $25.04 44,006
2015-11-02 $25.37 $25.81 $25.34 $25.76 $24.62 33,945
2015-10-30 $25.80 $26.10 $25.27 $25.54 $24.41 37,227
2015-10-29 $26.64 $26.69 $25.35 $25.65 $24.51 38,747
2015-10-28 $25.49 $26.92 $25.49 $26.75 $25.56 38,637
2015-10-27 $26.56 $26.61 $25.29 $25.43 $24.30 16,029
2015-10-26 $26.84 $27.00 $26.34 $26.71 $25.52 30,380
2015-10-23 $26.77 $27.00 $26.33 $26.75 $25.56 27,056
2015-10-22 $26.26 $26.91 $25.85 $26.60 $25.42 14,663
2015-10-21 $26.58 $26.67 $25.98 $26.21 $25.05 27,369
2015-10-20 $27.09 $27.24 $26.35 $26.68 $25.50 13,645
2015-10-19 $26.53 $27.25 $26.53 $27.10 $25.90 20,759
2015-10-16 $27.08 $27.42 $26.30 $26.58 $25.40 59,003
2015-10-15 $26.19 $27.14 $26.00 $26.96 $25.76 33,737
2015-10-14 $26.55 $26.79 $25.98 $26.25 $25.08 21,661
2015-10-13 $27.16 $27.32 $26.61 $26.61 $25.43 19,697
2015-10-12 $26.68 $27.56 $26.29 $27.31 $26.10 38,208
2015-10-09 $26.33 $26.99 $25.98 $26.79 $25.60 20,277
2015-10-08 $25.92 $26.37 $25.92 $26.15 $24.99 28,676
2015-10-07 $25.63 $26.24 $25.63 $26.09 $24.93 34,140
2015-10-06 $26.06 $26.30 $25.55 $25.65 $24.51 19,991
2015-10-05 $25.75 $26.32 $25.72 $26.14 $24.98 73,125
2015-10-02 $25.34 $25.66 $25.15 $25.66 $24.52 54,877
2015-10-01 $25.78 $25.78 $25.08 $25.52 $24.39 53,267
2015-09-30 $26.17 $26.40 $25.48 $25.60 $24.46 149,819
2015-09-29 $26.35 $26.58 $25.88 $25.99 $24.84 34,336
2015-09-28 $26.46 $26.54 $25.83 $26.27 $25.10 50,369
2015-09-25 $26.76 $26.99 $25.65 $26.13 $24.97 37,607
2015-09-24 $26.44 $26.92 $26.19 $26.54 $25.36 71,708
2015-09-23 $25.60 $26.45 $25.58 $26.24 $25.07 19,942
2015-09-22 $25.53 $25.73 $25.28 $25.54 $24.41 28,692
2015-09-21 $26.02 $26.16 $25.68 $25.86 $24.71 19,653
2015-09-18 $26.04 $26.57 $25.63 $25.83 $24.61 71,684
2015-09-17 $26.08 $26.91 $25.94 $26.49 $25.24 45,608
2015-09-16 $26.10 $26.39 $25.97 $26.14 $24.91 19,355
2015-09-15 $25.47 $26.14 $25.47 $26.13 $24.90 23,478
2015-09-14 $25.57 $25.61 $25.30 $25.51 $24.31 33,283
2015-09-11 $25.04 $25.53 $25.04 $25.30 $24.11 38,429
2015-09-10 $25.11 $25.53 $25.11 $25.25 $24.06 45,955
2015-09-09 $25.80 $25.85 $25.10 $25.34 $24.15 40,941
2015-09-08 $25.34 $26.10 $25.15 $25.49 $24.29 55,844
2015-09-04 $25.00 $25.41 $24.85 $24.93 $23.76 34,417
2015-09-03 $26.03 $26.15 $24.92 $25.25 $24.06 53,820
2015-09-02 $25.36 $26.05 $25.06 $26.04 $24.81 47,052
2015-09-01 $24.82 $26.06 $24.71 $25.15 $23.97 35,150
2015-08-31 $25.43 $25.74 $25.00 $25.17 $23.99 41,546
2015-08-28 $25.28 $25.66 $24.50 $25.46 $24.26 39,888
2015-08-27 $24.82 $26.98 $24.68 $25.44 $24.24 44,688
2015-08-26 $24.46 $24.57 $23.75 $24.47 $23.32 31,822
2015-08-25 $24.72 $24.80 $23.86 $23.98 $22.85 49,300
2015-08-24 $23.79 $24.77 $23.36 $24.00 $22.87 59,002

QAD Inc - Class A (QADA) News Headlines

Recent QAD Inc - Class A (QADA) 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.