Rogers Communications Inc - Class B (RCI) Exchange: NYSE

Data as of March 29, 2024

$42.58 ($0.00) 0.00%

Rogers Communications Inc - Class B - Daily Information
Click for more stock information on Rogers Communications Inc - Class B.
Daily Information Data
Date March 29, 2024
Open $42.47
Previous Close $42.58
High $42.80
Low $42.45
Adjusted Open $42.47
Previous Adjusted Close $42.58
Adjusted High $42.80
Adjusted Low $42.45

About Rogers Communications Inc - Class B (RCI)

Rogers Communications Inc - Class B (RCI) is a Canadian diversified telecommunications and media company. Founded in 1967, RCI is one of the largest companies in the country and provides wireless communication, cable television, telephone, and internet connectivity services to over 11 million consumers. The company has seen tremendous growth over the years and has expanded its portfolio to include investments in digital media, content and sports. Its subsidiaries include Fido Solutions and Canada's Wonderland, two of the largest Canadian amusement parks. RCI is one of the top telecom companies in Canada, reporting revenue of over $15.3 billion in 2020.

Historical Stock Data for Rogers Communications Inc - Class B (RCI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $42.47 $42.80 $42.45 $42.58 $42.58 909,418
2024-03-14 $43.17 $43.17 $42.25 $42.58 $42.58 595,592
2024-03-13 $43.56 $43.82 $43.10 $43.39 $43.39 600,102
2024-03-12 $44.27 $44.27 $43.37 $43.65 $43.65 566,738
2024-03-11 $44.18 $44.38 $43.77 $44.30 $44.30 247,953
2024-03-08 $44.22 $44.28 $43.83 $44.19 $44.19 302,910
2024-03-07 $44.38 $44.53 $44.14 $44.42 $44.05 1,863,492
2024-03-06 $44.04 $44.48 $44.04 $44.15 $43.78 364,555
2024-03-05 $44.28 $44.36 $43.79 $43.81 $43.81 370,138
2024-03-04 $44.34 $44.46 $43.80 $44.40 $44.40 401,461
2024-03-01 $44.35 $44.83 $44.13 $44.53 $44.53 310,950
2024-02-29 $44.59 $44.74 $44.07 $44.28 $44.28 516,869
2024-02-28 $44.83 $44.83 $44.20 $44.41 $44.41 302,039
2024-02-27 $45.25 $45.25 $44.84 $45.03 $45.03 296,680
2024-02-26 $45.74 $45.74 $44.83 $45.05 $45.05 300,928
2024-02-23 $45.91 $45.93 $45.50 $45.80 $45.80 192,369
2024-02-22 $45.48 $45.90 $45.48 $45.83 $45.83 321,044
2024-02-21 $45.58 $45.68 $45.15 $45.41 $45.41 248,848
2024-02-20 $45.58 $45.84 $45.47 $45.53 $45.53 319,698
2024-02-16 $45.25 $45.84 $45.11 $45.65 $45.65 365,150
2024-02-15 $45.28 $45.76 $45.20 $45.51 $45.51 296,125
2024-02-14 $44.34 $45.06 $44.34 $45.05 $45.05 583,706
2024-02-13 $44.93 $44.94 $43.89 $44.28 $44.28 469,624
2024-02-12 $45.45 $46.01 $45.32 $45.45 $45.45 473,729
2024-02-09 $46.00 $46.25 $45.41 $45.62 $45.62 337,367
2024-02-08 $46.06 $46.39 $45.67 $45.82 $45.82 433,199
2024-02-07 $46.86 $46.86 $46.31 $46.39 $46.39 307,750
2024-02-06 $46.55 $46.84 $46.32 $46.62 $46.62 245,695
2024-02-05 $46.98 $46.98 $46.19 $46.57 $46.57 457,745
2024-02-02 $47.22 $47.49 $46.50 $47.31 $47.31 603,578
2024-02-01 $47.22 $48.09 $47.03 $47.25 $47.25 647,616
2024-01-31 $47.23 $47.49 $46.60 $46.71 $46.71 469,327
2024-01-30 $47.45 $47.80 $47.23 $47.29 $47.29 231,566
2024-01-29 $47.43 $47.85 $46.85 $47.74 $47.74 304,462
2024-01-26 $47.30 $47.62 $47.30 $47.44 $47.44 278,889
2024-01-25 $47.60 $47.68 $47.04 $47.25 $47.25 318,975
2024-01-24 $47.87 $48.19 $47.30 $47.33 $47.33 268,943
2024-01-23 $47.44 $47.80 $47.20 $47.69 $47.69 329,897
2024-01-22 $47.63 $47.91 $47.26 $47.33 $47.33 346,179
2024-01-19 $47.12 $47.84 $46.87 $47.63 $47.63 386,097
2024-01-18 $46.93 $47.21 $46.85 $47.03 $47.03 584,741
2024-01-17 $47.03 $47.18 $46.61 $46.96 $46.96 550,319
2024-01-16 $47.08 $47.79 $46.89 $47.55 $47.55 407,888
2024-01-12 $47.85 $48.08 $47.33 $47.36 $47.36 222,389
2024-01-11 $47.45 $47.49 $46.87 $47.32 $47.32 359,018
2024-01-10 $47.24 $47.53 $47.03 $47.46 $47.46 318,433
2024-01-09 $47.00 $47.25 $46.68 $47.15 $47.15 320,957
2024-01-08 $46.69 $47.29 $46.69 $47.22 $47.22 384,297
2024-01-05 $46.59 $47.33 $46.54 $46.79 $46.79 270,628
2024-01-04 $46.49 $46.65 $45.85 $46.54 $46.54 319,587
2024-01-03 $46.56 $46.75 $46.14 $46.67 $46.67 311,029
2024-01-02 $46.36 $46.68 $46.12 $46.52 $46.52 559,364
2023-12-29 $46.75 $47.04 $46.49 $46.81 $46.81 296,615
2023-12-28 $46.64 $46.82 $46.38 $46.73 $46.73 310,639
2023-12-27 $46.57 $46.95 $46.33 $46.73 $46.73 303,567
2023-12-26 $46.08 $46.66 $46.07 $46.63 $46.63 129,475
2023-12-22 $46.55 $46.93 $45.87 $46.02 $46.02 433,408
2023-12-21 $46.25 $46.65 $46.25 $46.49 $46.49 374,945
2023-12-20 $45.85 $46.55 $45.80 $46.02 $46.02 473,759
2023-12-19 $45.33 $45.94 $45.33 $45.80 $45.80 385,920
2023-12-18 $45.10 $45.36 $44.85 $45.16 $45.16 502,256
2023-12-15 $45.80 $46.02 $44.65 $44.88 $44.88 565,186
2023-12-14 $46.44 $46.61 $45.77 $45.95 $45.95 400,237
2023-12-13 $45.29 $46.52 $45.16 $46.28 $46.28 454,631
2023-12-12 $45.61 $45.92 $44.94 $45.37 $45.37 283,257
2023-12-11 $45.41 $45.62 $45.06 $45.44 $45.44 463,661
2023-12-08 $45.59 $45.59 $44.98 $45.47 $45.47 234,828
2023-12-07 $45.23 $45.69 $44.83 $45.55 $45.55 426,930
2023-12-06 $45.21 $46.11 $45.21 $45.57 $45.20 437,402
2023-12-05 $44.58 $45.24 $44.53 $44.77 $44.41 456,667
2023-12-04 $43.93 $44.96 $43.87 $44.82 $44.46 608,380
2023-12-01 $43.32 $44.81 $43.30 $44.66 $44.30 543,690
2023-11-30 $42.36 $43.26 $42.12 $43.10 $42.75 345,261
2023-11-29 $42.68 $42.89 $42.05 $42.25 $41.91 410,541
2023-11-28 $42.82 $43.15 $42.57 $42.65 $42.31 306,280
2023-11-27 $43.26 $43.26 $42.89 $42.95 $42.61 357,573
2023-11-24 $43.01 $43.41 $42.93 $43.40 $43.40 134,164
2023-11-22 $42.83 $42.94 $42.38 $42.86 $42.86 532,344
2023-11-21 $42.73 $43.16 $42.67 $42.75 $42.75 446,901
2023-11-20 $42.62 $42.90 $42.38 $42.65 $42.65 257,885
2023-11-17 $42.47 $42.85 $42.29 $42.79 $42.79 566,396
2023-11-16 $42.23 $42.61 $42.11 $42.20 $42.20 616,945
2023-11-15 $42.12 $42.57 $42.12 $42.54 $42.54 181,044
2023-11-14 $41.95 $42.62 $41.80 $42.23 $42.23 279,640
2023-11-13 $41.03 $41.80 $40.94 $41.43 $41.43 551,555
2023-11-10 $41.79 $42.27 $41.15 $41.25 $41.25 311,391
2023-11-09 $41.60 $43.43 $41.05 $41.35 $41.35 639,190
2023-11-08 $40.32 $40.45 $39.47 $40.11 $40.11 362,604
2023-11-07 $40.27 $40.95 $40.07 $40.39 $40.39 439,886
2023-11-06 $40.85 $40.99 $40.42 $40.48 $40.48 272,372
2023-11-03 $40.37 $40.90 $39.89 $40.77 $40.77 684,110
2023-11-02 $38.25 $40.05 $38.25 $39.93 $39.93 650,158
2023-11-01 $37.07 $37.97 $37.02 $37.79 $37.79 295,392
2023-10-31 $37.32 $37.39 $36.89 $37.06 $37.06 244,229
2023-10-30 $37.20 $37.75 $36.82 $37.16 $37.16 348,046
2023-10-27 $37.48 $37.48 $36.61 $36.76 $36.76 356,267
2023-10-26 $37.42 $37.83 $37.07 $37.44 $37.44 314,128
2023-10-25 $37.57 $38.18 $37.52 $37.67 $37.67 521,159
2023-10-24 $37.25 $37.88 $37.16 $37.83 $37.83 540,738
2023-10-23 $36.72 $37.63 $36.55 $37.14 $37.14 298,110
2023-10-20 $37.85 $37.86 $36.78 $36.84 $36.84 452,906
2023-10-19 $37.86 $38.41 $37.56 $37.90 $37.90 371,693
2023-10-18 $38.47 $38.71 $37.83 $37.90 $37.90 313,313
2023-10-17 $39.20 $39.20 $38.66 $38.87 $38.87 306,892
2023-10-16 $38.78 $39.42 $38.75 $39.41 $39.41 385,133
2023-10-13 $38.87 $39.34 $38.60 $38.64 $38.64 344,139
2023-10-12 $39.78 $39.78 $38.63 $38.78 $38.78 416,051
2023-10-11 $39.36 $39.95 $39.16 $39.88 $39.88 651,047
2023-10-10 $38.71 $39.50 $38.70 $39.23 $39.23 446,484
2023-10-09 $37.89 $38.63 $37.83 $38.51 $38.51 249,707
2023-10-06 $37.82 $38.24 $36.95 $38.04 $38.04 491,518
2023-10-05 $37.25 $38.00 $37.25 $37.94 $37.94 480,193
2023-10-04 $37.12 $37.43 $36.69 $37.31 $37.31 326,243
2023-10-03 $36.78 $37.42 $36.78 $37.09 $37.09 477,253
2023-10-02 $38.21 $38.21 $36.90 $37.01 $37.01 495,525
2023-09-29 $38.75 $38.97 $38.28 $38.39 $38.39 450,795
2023-09-28 $38.63 $39.09 $38.23 $38.71 $38.71 560,852
2023-09-27 $39.20 $39.20 $37.95 $38.59 $38.59 451,178
2023-09-26 $39.99 $40.11 $39.15 $39.20 $39.20 490,847
2023-09-25 $40.46 $40.53 $40.07 $40.22 $40.22 240,329
2023-09-22 $40.50 $40.94 $40.34 $40.67 $40.67 294,506
2023-09-21 $41.48 $41.48 $40.42 $40.45 $40.45 370,611
2023-09-20 $41.65 $42.10 $41.65 $41.83 $41.83 174,026
2023-09-19 $42.11 $42.16 $41.44 $41.47 $41.47 348,793
2023-09-18 $41.74 $42.12 $41.45 $41.89 $41.89 388,745
2023-09-15 $41.83 $42.28 $41.51 $41.61 $41.61 783,339
2023-09-14 $41.36 $41.75 $40.75 $41.43 $41.43 342,708
2023-09-13 $40.37 $41.13 $40.03 $41.05 $41.05 361,269
2023-09-12 $39.73 $40.41 $39.69 $40.20 $40.20 309,910
2023-09-11 $39.08 $39.68 $38.98 $39.65 $39.65 288,471
2023-09-08 $39.58 $39.58 $38.97 $39.07 $39.07 500,487
2023-09-07 $39.43 $39.72 $39.14 $39.40 $39.40 261,968
2023-09-06 $40.19 $40.42 $39.89 $39.94 $39.57 268,764
2023-09-05 $40.97 $40.97 $40.26 $40.27 $39.90 279,049
2023-09-01 $40.90 $41.23 $40.65 $41.05 $40.67 242,861
2023-08-31 $41.41 $41.75 $40.58 $40.68 $40.30 321,483
2023-08-30 $41.07 $41.28 $40.76 $40.94 $40.56 225,539
2023-08-29 $40.51 $40.97 $40.32 $40.94 $40.56 254,789
2023-08-28 $39.37 $40.33 $39.32 $40.32 $39.95 281,904
2023-08-25 $39.78 $39.80 $39.17 $39.28 $38.92 355,216
2023-08-24 $39.30 $39.70 $39.09 $39.62 $39.25 323,815
2023-08-23 $39.39 $39.81 $39.17 $39.46 $39.46 482,188
2023-08-22 $39.56 $39.57 $39.10 $39.27 $39.27 198,830
2023-08-21 $39.67 $39.91 $39.25 $39.45 $39.45 236,830
2023-08-18 $39.72 $39.83 $39.37 $39.58 $39.58 329,304
2023-08-17 $40.38 $40.48 $39.75 $39.87 $39.87 311,658
2023-08-16 $40.41 $40.69 $40.09 $40.26 $40.26 310,728
2023-08-15 $41.37 $41.68 $40.51 $40.53 $40.53 493,278
2023-08-14 $42.16 $42.21 $41.62 $41.73 $41.73 196,503
2023-08-11 $42.16 $42.47 $42.05 $42.19 $42.19 312,639
2023-08-10 $42.08 $42.72 $42.08 $42.26 $42.26 311,822
2023-08-09 $41.56 $42.18 $41.31 $41.88 $41.88 291,976
2023-08-08 $41.69 $41.71 $41.11 $41.34 $41.34 406,195
2023-08-07 $41.89 $42.26 $41.76 $42.04 $42.04 193,880
2023-08-04 $42.03 $42.41 $41.68 $41.88 $41.88 293,890
2023-08-03 $42.19 $42.40 $41.71 $41.94 $41.94 317,412
2023-08-02 $43.39 $43.41 $42.28 $42.32 $42.32 539,324
2023-08-01 $43.62 $43.87 $43.46 $43.73 $43.73 242,610
2023-07-31 $44.01 $44.72 $43.67 $43.78 $43.78 309,467
2023-07-28 $43.48 $44.67 $43.46 $44.10 $44.10 512,074
2023-07-27 $45.93 $45.93 $43.23 $43.44 $43.44 692,080
2023-07-26 $45.53 $46.87 $45.53 $46.08 $46.08 550,850
2023-07-25 $45.24 $45.29 $44.59 $44.86 $44.86 404,628
2023-07-24 $45.07 $45.39 $44.93 $45.17 $45.17 332,871
2023-07-21 $44.73 $44.89 $44.58 $44.80 $44.80 267,217
2023-07-20 $44.91 $45.02 $44.14 $44.77 $44.77 278,000
2023-07-19 $45.13 $45.50 $44.98 $45.02 $45.02 342,415
2023-07-18 $43.96 $44.87 $43.63 $44.83 $44.83 337,524
2023-07-17 $44.68 $44.77 $43.89 $43.94 $43.94 244,012
2023-07-14 $45.11 $45.40 $44.23 $44.56 $44.56 235,765
2023-07-13 $44.73 $45.42 $44.54 $45.35 $45.35 171,911
2023-07-12 $45.18 $45.18 $44.50 $44.61 $44.61 277,199
2023-07-11 $44.19 $44.68 $44.11 $44.68 $44.68 165,400
2023-07-10 $45.27 $45.38 $44.19 $44.24 $44.24 237,976
2023-07-07 $45.00 $45.39 $44.88 $45.34 $45.34 200,508
2023-07-06 $45.40 $45.87 $45.06 $45.11 $45.11 219,166
2023-07-05 $45.74 $46.26 $45.66 $45.74 $45.74 225,147
2023-07-03 $45.49 $46.13 $45.31 $45.99 $45.99 74,838
2023-06-30 $45.78 $46.04 $45.57 $45.64 $45.64 225,471
2023-06-29 $45.13 $45.77 $45.13 $45.70 $45.70 203,405
2023-06-28 $45.42 $45.57 $44.77 $45.45 $45.45 397,306
2023-06-27 $44.95 $45.28 $44.86 $45.17 $45.17 226,910
2023-06-26 $44.44 $44.95 $44.27 $44.78 $44.78 222,786
2023-06-23 $44.72 $45.07 $44.35 $44.41 $44.41 336,336
2023-06-22 $44.09 $44.93 $44.09 $44.87 $44.87 278,326
2023-06-21 $44.09 $44.25 $43.60 $44.22 $44.22 219,199
2023-06-20 $43.88 $44.19 $43.87 $43.91 $43.91 256,806
2023-06-16 $44.11 $44.29 $43.93 $43.97 $43.97 479,517
2023-06-15 $43.61 $44.32 $43.52 $44.20 $44.20 222,205
2023-06-14 $43.30 $43.96 $43.30 $43.79 $43.79 285,917
2023-06-13 $43.01 $43.45 $43.01 $43.31 $43.31 244,685
2023-06-12 $43.36 $43.37 $42.53 $42.99 $42.99 319,835
2023-06-09 $43.66 $43.81 $42.86 $43.11 $43.11 482,643
2023-06-08 $43.62 $43.77 $43.12 $43.52 $43.52 278,001
2023-06-07 $44.06 $44.37 $43.80 $43.91 $43.91 416,274
2023-06-06 $43.89 $44.31 $43.84 $44.15 $44.15 250,925
2023-06-05 $44.54 $44.90 $43.89 $43.91 $43.91 329,822
2023-06-02 $44.50 $44.69 $42.71 $44.38 $44.38 988,531
2023-06-01 $44.55 $44.83 $44.02 $44.51 $44.51 298,072
2023-05-31 $44.10 $44.36 $43.68 $44.34 $44.34 789,697
2023-05-30 $45.11 $45.11 $44.23 $44.39 $44.39 343,774
2023-05-26 $45.59 $45.98 $45.07 $45.19 $45.19 356,940
2023-05-25 $46.97 $46.97 $45.58 $45.61 $45.61 367,777
2023-05-24 $47.62 $47.62 $47.05 $47.24 $47.24 377,116
2023-05-23 $48.64 $48.64 $47.63 $47.69 $47.69 290,960
2023-05-22 $48.89 $49.11 $48.80 $48.95 $48.95 91,158
2023-05-19 $48.80 $49.06 $48.74 $48.81 $48.81 202,880
2023-05-18 $48.77 $49.01 $48.37 $48.59 $48.59 167,373
2023-05-17 $49.33 $49.33 $48.34 $49.02 $49.02 293,175
2023-05-16 $49.05 $49.28 $48.91 $49.10 $49.10 181,419
2023-05-15 $48.80 $49.25 $48.55 $49.10 $49.10 162,630
2023-05-12 $49.11 $49.22 $48.48 $48.80 $48.80 220,492
2023-05-11 $49.25 $49.39 $48.82 $48.94 $48.94 374,805
2023-05-10 $49.33 $49.56 $49.13 $49.47 $49.47 195,541
2023-05-09 $49.35 $49.54 $49.05 $49.27 $49.27 198,259
2023-05-08 $49.22 $49.60 $49.02 $49.45 $49.45 215,321
2023-05-05 $48.68 $49.26 $48.68 $49.25 $49.25 231,436
2023-05-04 $48.78 $48.83 $48.18 $48.55 $48.55 275,437
2023-05-03 $49.14 $49.14 $48.58 $48.66 $48.66 254,036
2023-05-02 $49.43 $49.51 $48.83 $49.07 $49.07 259,059
2023-05-01 $49.54 $50.00 $49.54 $49.66 $49.66 293,871
2023-04-28 $48.83 $49.43 $48.76 $49.39 $49.39 320,271
2023-04-27 $48.79 $49.34 $48.79 $49.11 $49.11 375,036
2023-04-26 $47.46 $49.38 $47.46 $48.62 $48.62 691,038
2023-04-25 $47.36 $47.45 $46.72 $47.37 $47.37 392,110
2023-04-24 $48.15 $48.15 $47.18 $47.58 $47.58 307,672
2023-04-21 $48.31 $48.38 $47.94 $48.09 $48.09 321,634
2023-04-20 $48.29 $48.80 $48.10 $48.28 $48.28 278,217
2023-04-19 $48.66 $48.73 $48.31 $48.48 $48.48 229,438
2023-04-18 $48.92 $48.98 $48.60 $48.78 $48.78 165,078
2023-04-17 $49.26 $49.26 $48.74 $48.79 $48.79 349,984
2023-04-14 $49.32 $49.56 $48.97 $49.25 $49.25 299,662
2023-04-13 $49.09 $49.44 $49.09 $49.30 $49.30 340,811
2023-04-12 $48.76 $49.33 $48.65 $48.86 $48.86 330,676
2023-04-11 $48.69 $49.27 $48.60 $48.71 $48.71 347,512
2023-04-10 $47.70 $48.81 $47.50 $48.69 $48.69 491,474
2023-04-06 $48.05 $48.35 $47.45 $47.59 $47.59 302,997
2023-04-05 $47.36 $48.05 $47.25 $47.94 $47.94 450,360
2023-04-04 $45.77 $47.23 $45.68 $47.13 $47.13 652,081
2023-04-03 $45.67 $46.30 $44.59 $45.77 $45.77 478,206
2023-03-31 $48.70 $48.70 $46.04 $46.36 $46.36 740,591
2023-03-30 $47.17 $47.70 $47.02 $47.68 $47.68 196,485
2023-03-29 $46.81 $46.98 $46.59 $46.85 $46.85 267,586
2023-03-28 $45.80 $46.77 $45.80 $46.69 $46.69 222,662
2023-03-27 $45.88 $45.98 $45.41 $45.96 $45.96 323,983
2023-03-24 $45.47 $45.72 $45.03 $45.69 $45.69 210,124
2023-03-23 $45.33 $45.95 $45.31 $45.58 $45.58 228,723
2023-03-22 $45.32 $45.77 $45.23 $45.24 $45.24 213,147
2023-03-21 $45.92 $45.92 $45.15 $45.46 $45.46 169,963
2023-03-20 $45.11 $45.91 $45.01 $45.80 $45.80 256,465
2023-03-17 $44.71 $44.94 $44.18 $44.75 $44.75 364,973
2023-03-16 $43.97 $44.46 $43.65 $44.44 $44.44 267,733
2023-03-15 $44.63 $44.63 $43.49 $44.04 $44.04 364,137
2023-03-14 $44.70 $45.19 $44.64 $45.12 $45.12 205,466
2023-03-13 $44.58 $45.22 $44.16 $44.37 $44.37 408,212
2023-03-10 $44.45 $45.05 $43.58 $44.87 $44.87 274,631
2023-03-09 $45.55 $45.55 $44.13 $44.19 $44.19 415,280
2023-03-08 $46.41 $46.63 $45.79 $45.83 $45.83 246,349
2023-03-07 $47.16 $47.32 $46.10 $46.16 $46.16 220,466
2023-03-06 $47.46 $47.79 $47.18 $47.20 $47.20 153,069
2023-03-03 $47.17 $47.52 $46.87 $47.41 $47.41 195,401
2023-03-02 $47.47 $47.54 $46.82 $47.03 $47.03 184,179
2023-03-01 $47.92 $48.25 $47.50 $47.60 $47.60 228,370
2023-02-28 $47.82 $47.99 $47.34 $47.78 $47.78 308,595
2023-02-27 $48.19 $48.34 $47.70 $47.71 $47.71 146,981
2023-02-24 $47.70 $48.05 $47.38 $48.02 $48.02 170,235
2023-02-23 $48.73 $48.73 $47.94 $48.18 $48.18 242,671
2023-02-22 $48.81 $48.84 $48.32 $48.55 $48.55 155,808
2023-02-21 $48.95 $49.15 $48.43 $48.76 $48.76 164,418
2023-02-17 $48.79 $49.20 $48.36 $49.09 $49.09 230,670
2023-02-16 $48.60 $48.85 $47.92 $48.71 $48.71 211,614
2023-02-15 $48.58 $48.98 $48.39 $48.64 $48.64 230,508
2023-02-14 $48.77 $49.16 $48.27 $49.10 $49.10 195,508
2023-02-13 $48.45 $49.03 $48.40 $48.76 $48.76 227,791
2023-02-10 $48.54 $48.89 $48.22 $48.41 $48.41 290,083
2023-02-09 $49.05 $49.19 $48.15 $48.46 $48.46 282,465
2023-02-08 $48.53 $49.06 $48.53 $48.94 $48.94 189,738
2023-02-07 $48.97 $49.32 $48.49 $48.71 $48.71 275,069
2023-02-06 $48.76 $49.21 $48.41 $49.04 $49.04 273,798
2023-02-03 $48.46 $48.78 $47.95 $48.77 $48.77 249,983
2023-02-02 $49.41 $49.65 $48.13 $48.39 $48.39 420,195
2023-02-01 $48.43 $48.77 $48.00 $48.68 $48.68 272,804
2023-01-31 $48.06 $48.68 $47.93 $48.65 $48.65 457,472
2023-01-30 $48.45 $48.86 $48.15 $48.17 $48.17 208,057
2023-01-27 $48.81 $49.09 $48.47 $48.56 $48.56 343,142
2023-01-26 $49.24 $49.58 $48.86 $49.06 $49.06 332,553
2023-01-25 $49.80 $50.16 $49.19 $49.22 $49.22 793,208
2023-01-24 $48.44 $50.13 $48.26 $49.73 $49.73 523,761
2023-01-23 $48.76 $48.76 $48.18 $48.36 $48.36 289,844
2023-01-20 $48.33 $49.02 $47.78 $48.90 $48.90 225,748
2023-01-19 $48.03 $48.32 $47.93 $48.12 $48.12 172,089
2023-01-18 $48.91 $49.05 $47.95 $48.16 $48.16 287,094
2023-01-17 $48.49 $49.17 $48.49 $48.79 $48.79 260,117
2023-01-13 $47.88 $48.47 $47.61 $48.33 $48.33 353,890
2023-01-12 $47.82 $48.20 $47.50 $48.00 $48.00 312,767
2023-01-11 $47.39 $47.77 $47.04 $47.71 $47.71 220,644
2023-01-10 $47.48 $47.62 $46.98 $47.17 $47.17 355,710
2023-01-09 $47.67 $47.84 $47.52 $47.70 $47.70 265,454
2023-01-06 $47.41 $47.73 $47.02 $47.57 $47.57 281,417
2023-01-05 $47.76 $47.81 $46.88 $47.01 $47.01 351,750
2023-01-04 $47.49 $48.17 $46.91 $47.74 $47.74 393,101
2023-01-03 $46.72 $47.22 $46.32 $46.86 $46.86 560,440
2022-12-30 $45.73 $47.81 $45.73 $46.84 $46.84 1,444,119
2022-12-29 $44.51 $45.29 $44.51 $45.05 $45.05 164,532
2022-12-28 $45.47 $45.49 $44.36 $44.38 $44.38 279,734
2022-12-27 $45.22 $45.45 $45.02 $45.37 $45.37 79,357
2022-12-23 $44.86 $45.26 $44.66 $45.10 $45.10 254,467
2022-12-22 $44.74 $44.96 $44.38 $44.89 $44.89 293,247
2022-12-21 $44.30 $44.97 $44.30 $44.87 $44.87 470,159
2022-12-20 $43.51 $44.50 $43.44 $44.21 $44.21 352,248
2022-12-19 $44.60 $44.69 $43.65 $43.68 $43.68 295,411
2022-12-16 $44.13 $44.53 $43.75 $44.51 $44.51 573,421
2022-12-15 $45.15 $45.45 $44.43 $44.78 $44.78 649,835
2022-12-14 $44.46 $45.38 $44.26 $45.26 $45.26 270,417
2022-12-13 $45.21 $45.49 $44.49 $44.52 $44.52 275,113
2022-12-12 $44.80 $44.96 $43.95 $44.78 $44.78 263,429
2022-12-09 $44.96 $45.02 $44.57 $44.58 $44.58 205,531
2022-12-08 $45.14 $45.26 $44.72 $44.93 $44.93 321,634
2022-12-07 $45.86 $46.30 $45.42 $45.43 $45.06 387,206
2022-12-06 $46.32 $47.03 $45.64 $45.81 $45.44 301,475
2022-12-05 $45.95 $46.79 $45.91 $46.46 $46.08 357,590
2022-12-02 $46.56 $46.69 $46.15 $46.22 $45.85 285,173
2022-12-01 $46.40 $46.89 $46.19 $46.80 $46.42 404,649
2022-11-30 $45.32 $46.22 $45.23 $46.13 $45.76 461,714
2022-11-29 $44.90 $45.37 $44.75 $45.14 $44.78 343,805
2022-11-28 $45.20 $45.62 $44.87 $45.14 $44.78 286,168
2022-11-25 $45.03 $45.63 $44.86 $45.59 $45.59 135,280
2022-11-23 $44.66 $45.30 $44.66 $45.02 $45.02 293,951
2022-11-22 $44.59 $45.28 $44.53 $44.88 $44.88 259,703
2022-11-21 $44.31 $45.05 $44.30 $44.58 $44.58 260,816
2022-11-18 $44.09 $44.83 $44.02 $44.58 $44.58 321,920
2022-11-17 $42.62 $43.98 $42.62 $43.97 $43.97 242,238
2022-11-16 $43.44 $43.55 $42.99 $43.08 $43.08 244,228
2022-11-15 $44.03 $44.15 $43.05 $43.24 $43.24 265,695
2022-11-14 $43.49 $44.34 $43.41 $43.85 $43.85 368,983
2022-11-11 $43.08 $43.55 $43.08 $43.32 $43.32 427,685
2022-11-10 $43.56 $43.67 $42.35 $43.15 $43.15 379,249
2022-11-09 $42.13 $43.06 $41.91 $42.55 $42.55 463,232
2022-11-08 $42.51 $43.04 $41.97 $42.35 $42.35 369,849
2022-11-07 $42.33 $42.75 $41.81 $42.66 $42.66 365,427
2022-11-04 $41.91 $42.31 $41.65 $42.07 $42.07 235,572
2022-11-03 $41.21 $41.46 $40.70 $41.34 $41.34 327,458
2022-11-02 $42.21 $42.56 $41.64 $41.64 $41.64 262,743
2022-11-01 $42.09 $42.34 $41.55 $42.13 $42.13 356,464
2022-10-31 $41.72 $41.84 $41.10 $41.64 $41.64 448,009
2022-10-28 $41.75 $42.00 $41.15 $41.88 $41.88 709,635
2022-10-27 $41.67 $42.55 $41.67 $42.29 $42.29 617,292
2022-10-26 $40.33 $42.74 $40.10 $41.75 $41.75 1,656,815
2022-10-25 $38.78 $39.71 $38.75 $39.40 $39.40 351,500
2022-10-24 $38.99 $38.99 $38.25 $38.78 $38.78 313,119
2022-10-21 $38.10 $38.92 $37.80 $38.71 $38.71 275,392
2022-10-20 $38.33 $38.95 $38.00 $38.16 $38.16 273,342
2022-10-19 $38.22 $38.46 $37.81 $38.38 $38.38 240,225
2022-10-18 $38.45 $38.45 $37.82 $38.31 $38.31 266,002
2022-10-17 $37.49 $38.54 $37.49 $38.08 $38.08 357,029
2022-10-14 $38.16 $38.16 $37.02 $37.09 $37.09 352,473
2022-10-13 $36.51 $37.95 $36.23 $37.91 $37.91 349,833
2022-10-12 $37.31 $37.46 $37.01 $37.05 $37.05 270,720
2022-10-11 $37.34 $38.17 $37.04 $37.46 $37.46 355,724
2022-10-10 $37.75 $37.89 $37.24 $37.39 $37.39 213,416
2022-10-07 $37.65 $38.03 $37.40 $37.68 $37.68 405,812
2022-10-06 $39.02 $39.04 $37.57 $37.62 $37.62 348,789
2022-10-05 $39.95 $39.95 $38.58 $39.18 $39.18 440,588
2022-10-04 $40.30 $40.55 $39.97 $40.52 $40.52 460,898
2022-10-03 $39.07 $40.06 $38.70 $39.84 $39.84 342,925
2022-09-30 $38.90 $39.06 $38.42 $38.54 $38.54 355,871
2022-09-29 $39.23 $39.33 $38.45 $38.78 $38.78 397,034
2022-09-28 $39.52 $39.83 $38.99 $39.65 $39.65 533,548
2022-09-27 $39.92 $40.34 $39.26 $39.28 $39.28 420,556
2022-09-26 $40.50 $40.52 $39.52 $39.70 $39.70 349,444
2022-09-23 $40.95 $41.20 $40.51 $40.70 $40.70 374,983
2022-09-22 $40.76 $41.53 $40.63 $41.44 $41.44 521,250
2022-09-21 $41.03 $41.33 $40.76 $40.96 $40.96 454,329
2022-09-20 $41.61 $41.65 $40.99 $41.04 $41.04 463,914
2022-09-19 $42.13 $42.17 $41.51 $42.04 $42.04 342,809
2022-09-16 $41.53 $42.59 $41.51 $42.41 $42.41 946,836
2022-09-15 $41.07 $41.98 $40.88 $41.94 $41.94 760,528
2022-09-14 $41.24 $41.44 $40.90 $41.09 $41.09 483,870
2022-09-13 $41.90 $42.41 $41.15 $41.26 $41.26 461,532
2022-09-12 $42.27 $42.92 $41.88 $42.41 $42.41 599,562
2022-09-09 $41.96 $42.07 $41.65 $41.87 $41.87 426,310
2022-09-08 $41.49 $41.75 $41.06 $41.58 $41.58 463,930
2022-09-07 $42.18 $42.18 $41.47 $42.02 $41.64 778,920
2022-09-06 $42.91 $42.91 $42.00 $42.14 $41.76 532,173
2022-09-02 $43.15 $43.42 $42.42 $42.57 $42.18 318,180
2022-09-01 $42.94 $43.16 $42.61 $42.98 $42.59 444,408
2022-08-31 $43.99 $43.99 $43.04 $43.06 $42.67 393,324
2022-08-30 $44.38 $44.38 $43.74 $43.87 $43.47 266,249
2022-08-29 $43.90 $44.47 $43.63 $44.30 $43.90 260,198
2022-08-26 $45.18 $45.22 $43.88 $44.04 $44.04 181,129
2022-08-25 $44.60 $45.14 $44.31 $45.01 $45.01 264,372
2022-08-24 $44.79 $44.94 $44.50 $44.61 $44.61 411,524
2022-08-23 $45.07 $45.19 $44.59 $44.99 $44.99 280,769
2022-08-22 $45.11 $45.11 $44.55 $44.91 $44.91 211,522
2022-08-19 $45.00 $45.51 $44.94 $45.39 $45.39 226,897
2022-08-18 $45.64 $45.64 $45.23 $45.37 $45.37 277,044
2022-08-17 $45.86 $45.95 $45.32 $45.63 $45.63 204,547
2022-08-16 $45.33 $46.32 $45.33 $46.23 $46.23 312,119
2022-08-15 $45.71 $46.05 $45.32 $45.53 $45.53 260,432
2022-08-12 $46.06 $46.64 $46.06 $46.20 $46.20 246,212
2022-08-11 $46.62 $46.75 $45.92 $45.97 $45.97 295,491
2022-08-10 $45.45 $46.45 $45.26 $46.39 $46.39 443,197
2022-08-09 $44.67 $45.08 $44.38 $45.02 $45.02 317,365
2022-08-08 $44.14 $45.02 $44.14 $44.55 $44.55 482,369
2022-08-05 $43.75 $43.88 $42.94 $43.28 $43.28 809,576
2022-08-04 $44.50 $44.83 $43.91 $44.04 $44.04 577,648
2022-08-03 $45.01 $45.17 $44.22 $44.58 $44.58 429,420
2022-08-02 $45.48 $45.71 $44.40 $44.75 $44.75 852,864
2022-08-01 $45.86 $46.19 $45.08 $45.52 $45.52 281,797
2022-07-29 $46.14 $46.44 $45.50 $45.96 $45.96 581,370
2022-07-28 $46.65 $46.82 $45.93 $46.11 $46.11 371,129
2022-07-27 $47.84 $47.84 $46.34 $46.96 $46.96 609,276
2022-07-26 $46.62 $46.94 $46.17 $46.40 $46.40 354,020
2022-07-25 $46.65 $47.35 $46.65 $46.94 $46.94 279,667
2022-07-22 $46.62 $47.27 $46.44 $46.78 $46.78 288,006
2022-07-21 $46.74 $47.02 $46.47 $46.67 $46.67 230,260
2022-07-20 $47.32 $47.32 $46.61 $46.91 $46.91 247,464
2022-07-19 $46.74 $47.28 $46.61 $47.23 $47.23 323,975
2022-07-18 $45.76 $46.47 $45.68 $46.34 $46.34 377,759
2022-07-15 $45.59 $45.89 $45.07 $45.42 $45.42 248,346
2022-07-14 $45.23 $45.65 $44.75 $45.30 $45.30 203,522
2022-07-13 $45.85 $46.40 $45.65 $45.82 $45.82 315,036
2022-07-12 $45.18 $46.74 $45.11 $46.27 $46.27 543,829
2022-07-11 $46.65 $46.66 $45.05 $45.15 $45.15 604,709
2022-07-08 $47.85 $48.14 $47.37 $47.46 $47.46 310,154
2022-07-07 $47.64 $48.21 $47.53 $47.95 $47.95 190,753
2022-07-06 $48.44 $48.44 $47.05 $47.48 $47.48 263,341
2022-07-05 $48.01 $48.45 $47.13 $48.41 $48.41 348,806
2022-07-01 $48.00 $48.79 $47.74 $48.65 $48.65 137,863
2022-06-30 $47.63 $48.02 $47.35 $47.90 $47.90 233,035
2022-06-29 $47.88 $47.97 $47.54 $47.88 $47.88 161,478
2022-06-28 $48.33 $48.62 $47.74 $47.86 $47.86 216,864
2022-06-27 $48.18 $48.38 $47.58 $47.98 $47.98 315,578
2022-06-24 $47.58 $48.47 $47.53 $48.44 $48.44 321,122
2022-06-23 $47.00 $47.55 $46.99 $47.36 $47.36 547,592
2022-06-22 $46.60 $47.54 $46.23 $47.05 $47.05 342,446
2022-06-21 $48.50 $48.53 $46.99 $47.14 $47.14 488,090
2022-06-17 $44.78 $45.69 $44.53 $45.28 $45.28 568,499
2022-06-16 $45.54 $45.79 $44.77 $44.78 $44.78 350,949
2022-06-15 $46.14 $46.65 $45.70 $46.31 $46.31 238,901
2022-06-14 $46.66 $47.01 $45.44 $45.84 $45.84 264,701
2022-06-13 $47.36 $47.38 $46.52 $46.76 $46.76 272,328
2022-06-10 $47.88 $48.19 $47.64 $47.97 $47.97 218,512
2022-06-09 $49.49 $49.65 $48.61 $48.62 $48.62 251,421
2022-06-08 $51.11 $51.14 $49.77 $50.03 $49.62 290,750
2022-06-07 $50.44 $51.45 $50.44 $51.28 $50.86 423,955
2022-06-06 $51.19 $51.31 $50.53 $50.57 $50.16 337,424
2022-06-03 $51.30 $51.43 $50.67 $50.77 $50.36 232,336
2022-06-02 $51.19 $51.53 $50.59 $51.26 $50.84 337,777
2022-06-01 $51.29 $51.55 $50.57 $51.11 $50.70 277,957
2022-05-31 $51.56 $52.15 $51.06 $51.27 $50.85 376,259
2022-05-27 $51.47 $51.91 $51.40 $51.60 $51.18 312,398
2022-05-26 $51.74 $52.14 $51.14 $51.56 $51.14 443,453
2022-05-25 $51.10 $51.75 $50.83 $51.55 $51.13 567,643
2022-05-24 $51.50 $51.50 $50.71 $51.05 $50.64 454,190
2022-05-23 $50.72 $51.63 $50.43 $51.36 $50.94 125,182
2022-05-20 $50.49 $50.89 $49.81 $50.51 $50.10 212,291
2022-05-19 $50.20 $50.72 $50.06 $50.31 $49.90 290,492
2022-05-18 $50.78 $51.31 $50.14 $50.39 $49.98 294,776
2022-05-17 $51.07 $51.46 $50.75 $51.06 $50.65 349,903
2022-05-16 $49.93 $51.05 $49.60 $50.72 $50.31 275,367
2022-05-13 $49.03 $49.79 $48.48 $49.77 $49.37 405,867
2022-05-12 $49.59 $49.59 $48.25 $48.97 $48.57 591,072
2022-05-11 $49.84 $50.71 $49.49 $49.62 $49.22 492,793
2022-05-10 $49.61 $50.61 $49.54 $49.91 $49.50 477,087
2022-05-09 $51.34 $51.47 $48.64 $49.36 $48.96 1,081,491
2022-05-06 $52.71 $53.00 $51.71 $51.98 $51.56 605,342
2022-05-05 $53.74 $54.01 $52.72 $53.01 $52.58 899,747
2022-05-04 $53.78 $54.15 $53.23 $54.00 $53.56 540,081
2022-05-03 $53.36 $54.02 $53.19 $53.57 $53.14 387,617
2022-05-02 $54.36 $54.41 $52.82 $53.29 $52.86 371,945
2022-04-29 $56.10 $56.23 $54.27 $54.46 $54.02 345,215
2022-04-28 $56.31 $56.53 $55.98 $56.24 $55.78 409,611
2022-04-27 $56.62 $56.72 $55.98 $56.19 $55.73 442,435
2022-04-26 $57.50 $57.61 $56.44 $56.44 $55.98 251,413
2022-04-25 $57.76 $57.90 $56.73 $57.62 $57.15 304,030
2022-04-22 $58.86 $58.86 $57.31 $57.86 $57.39 301,538
2022-04-21 $61.02 $61.15 $59.36 $59.42 $58.94 356,876
2022-04-20 $60.00 $64.55 $59.97 $60.89 $60.40 761,868
2022-04-19 $58.37 $58.74 $58.27 $58.48 $58.01 271,960
2022-04-18 $59.18 $59.65 $58.58 $58.66 $58.18 235,029
2022-04-14 $58.91 $59.55 $58.73 $59.23 $58.75 291,093
2022-04-13 $58.55 $59.10 $57.67 $58.80 $58.32 414,527
2022-04-12 $58.81 $59.08 $58.36 $58.40 $57.93 207,847
2022-04-11 $58.68 $58.83 $58.02 $58.56 $58.08 347,275
2022-04-08 $58.46 $58.86 $58.08 $58.49 $58.02 255,377
2022-04-07 $57.73 $58.37 $57.28 $58.13 $57.66 309,906
2022-04-06 $57.19 $58.02 $57.19 $57.60 $57.13 302,954
2022-04-05 $56.67 $57.82 $56.67 $57.19 $56.73 300,339
2022-04-04 $57.12 $57.25 $56.70 $56.87 $56.41 265,468
2022-04-01 $56.87 $57.19 $56.53 $57.13 $56.67 208,828
2022-03-31 $56.31 $57.10 $55.83 $56.75 $56.29 348,261
2022-03-30 $55.62 $56.32 $55.53 $56.19 $55.73 338,524
2022-03-29 $54.75 $55.45 $54.73 $55.32 $54.87 328,885
2022-03-28 $54.54 $54.92 $54.34 $54.74 $54.30 281,397
2022-03-25 $53.71 $54.64 $53.35 $54.64 $54.20 555,984
2022-03-24 $53.29 $53.58 $52.93 $53.35 $52.92 235,628
2022-03-23 $53.73 $53.74 $53.07 $53.09 $52.66 290,537
2022-03-22 $53.45 $53.78 $53.25 $53.61 $53.17 222,256
2022-03-21 $53.78 $53.83 $53.28 $53.51 $53.08 309,749
2022-03-18 $53.72 $53.85 $53.45 $53.63 $53.19 374,838
2022-03-17 $53.41 $54.22 $53.37 $53.87 $53.43 415,638
2022-03-16 $53.58 $53.84 $52.82 $53.43 $53.00 304,342
2022-03-15 $53.69 $53.74 $53.06 $53.49 $53.06 294,622
2022-03-14 $54.06 $54.07 $53.39 $53.51 $53.08 362,980
2022-03-11 $53.89 $54.30 $53.66 $53.88 $53.44 351,485
2022-03-10 $53.26 $54.03 $53.01 $53.74 $53.30 371,529
2022-03-09 $53.30 $53.68 $52.70 $53.39 $52.96 407,638
2022-03-08 $54.36 $54.42 $53.46 $53.56 $52.74 409,005
2022-03-07 $53.86 $54.42 $53.50 $54.32 $53.49 324,906
2022-03-04 $52.84 $54.18 $52.69 $53.62 $52.80 346,462
2022-03-03 $53.42 $53.98 $53.30 $53.37 $52.55 277,485
2022-03-02 $51.68 $53.41 $51.68 $53.27 $52.46 384,996
2022-03-01 $51.54 $52.13 $51.07 $51.45 $50.66 282,348
2022-02-28 $51.28 $51.79 $51.24 $51.62 $50.83 572,794
2022-02-25 $51.58 $52.10 $51.34 $51.81 $51.02 377,543
2022-02-24 $50.69 $51.35 $50.50 $51.25 $50.47 531,673
2022-02-23 $52.36 $52.61 $51.36 $51.65 $50.86 264,993
2022-02-22 $52.00 $52.26 $51.68 $52.17 $51.37 256,003
2022-02-18 $53.08 $53.10 $51.92 $52.01 $51.22 375,774
2022-02-17 $52.64 $53.20 $52.63 $52.99 $52.18 211,838
2022-02-16 $52.26 $53.38 $52.26 $52.93 $52.12 292,616
2022-02-15 $51.96 $52.39 $51.68 $52.26 $51.46 334,140
2022-02-14 $51.52 $51.87 $50.99 $51.79 $51.00 640,676
2022-02-11 $51.34 $51.77 $51.07 $51.41 $50.62 382,072
2022-02-10 $51.87 $52.23 $51.23 $51.38 $50.60 223,858
2022-02-09 $52.01 $52.28 $51.54 $52.08 $51.28 250,624
2022-02-08 $51.15 $51.89 $51.15 $51.77 $50.98 276,425
2022-02-07 $51.38 $51.50 $51.00 $51.31 $50.53 228,994
2022-02-04 $51.14 $51.45 $50.93 $51.18 $50.40 273,519
2022-02-03 $51.48 $51.92 $51.13 $51.44 $50.65 272,388
2022-02-02 $51.05 $51.48 $51.05 $51.46 $50.67 275,340
2022-02-01 $50.60 $50.91 $50.40 $50.85 $50.07 289,275
2022-01-31 $50.78 $51.28 $50.60 $50.72 $49.95 413,468
2022-01-28 $50.12 $51.09 $50.09 $51.07 $50.29 590,086
2022-01-27 $49.00 $50.50 $48.75 $50.11 $49.34 666,564
2022-01-26 $49.03 $49.84 $48.56 $48.74 $48.00 878,773
2022-01-25 $47.94 $49.18 $47.33 $48.75 $48.01 485,433
2022-01-24 $48.08 $48.37 $47.07 $48.05 $47.32 494,147
2022-01-21 $48.89 $49.03 $48.45 $48.57 $47.83 325,502
2022-01-20 $49.70 $49.92 $49.10 $49.19 $48.44 297,087
2022-01-19 $50.15 $50.45 $49.48 $49.71 $48.95 271,321
2022-01-18 $49.47 $50.34 $49.28 $50.24 $49.47 392,367
2022-01-14 $49.11 $49.52 $49.11 $49.35 $48.60 268,456
2022-01-13 $49.23 $49.64 $49.22 $49.28 $48.53 241,591
2022-01-12 $49.46 $49.46 $48.97 $49.19 $48.44 431,888
2022-01-11 $48.67 $49.47 $48.36 $49.31 $48.56 245,476
2022-01-10 $48.92 $49.05 $48.24 $48.75 $48.01 318,305
2022-01-07 $47.92 $48.78 $47.91 $48.74 $48.00 208,827
2022-01-06 $48.40 $48.65 $47.88 $48.12 $47.38 292,569
2022-01-05 $48.06 $48.86 $47.76 $48.34 $47.60 439,581
2022-01-04 $47.77 $48.24 $47.65 $47.92 $47.19 340,968
2022-01-03 $47.66 $47.91 $47.46 $47.74 $47.01 229,032
2021-12-31 $47.23 $47.71 $47.23 $47.63 $46.90 196,527
2021-12-30 $47.10 $47.32 $46.98 $47.14 $46.42 179,791
2021-12-29 $46.61 $47.00 $46.61 $46.92 $46.20 274,185
2021-12-28 $46.83 $47.25 $46.60 $46.71 $46.00 322,527
2021-12-27 $46.83 $46.88 $46.36 $46.81 $46.09 128,512
2021-12-23 $46.85 $46.88 $46.67 $46.80 $46.09 204,827
2021-12-22 $46.11 $46.69 $46.11 $46.65 $45.94 281,519
2021-12-21 $45.82 $46.47 $45.82 $46.12 $45.42 382,831
2021-12-20 $45.11 $45.86 $45.06 $45.82 $45.12 346,386
2021-12-17 $44.52 $46.14 $44.52 $45.71 $45.01 655,087
2021-12-16 $44.58 $45.02 $44.58 $44.78 $44.10 350,537
2021-12-15 $45.08 $45.08 $44.26 $44.45 $43.77 277,076
2021-12-14 $44.76 $45.13 $44.59 $45.13 $44.44 344,619
2021-12-13 $45.33 $45.36 $44.78 $44.95 $44.26 288,778
2021-12-10 $45.26 $45.41 $44.88 $45.39 $44.70 266,867
2021-12-09 $45.78 $45.92 $45.21 $45.33 $44.64 322,625
2021-12-08 $46.63 $46.63 $45.84 $46.35 $45.25 393,331
2021-12-07 $46.24 $46.73 $46.24 $46.47 $45.36 277,342
2021-12-06 $45.89 $46.38 $45.60 $46.15 $45.05 323,390
2021-12-03 $45.84 $46.12 $45.42 $45.59 $44.51 344,631
2021-12-02 $44.57 $46.27 $44.57 $45.62 $44.54 430,694
2021-12-01 $45.21 $45.59 $44.67 $44.70 $43.64 334,282
2021-11-30 $45.20 $45.20 $44.19 $44.69 $43.63 398,565
2021-11-29 $46.00 $46.20 $45.17 $45.24 $44.16 390,013
2021-11-26 $46.14 $46.33 $45.70 $45.86 $44.77 273,104
2021-11-24 $46.79 $46.90 $46.45 $46.75 $45.64 379,045
2021-11-23 $46.55 $46.91 $46.31 $46.83 $45.72 362,072
2021-11-22 $46.40 $47.20 $46.33 $46.58 $45.47 650,500
2021-11-19 $46.98 $46.98 $46.44 $46.51 $45.40 517,138
2021-11-18 $47.52 $47.52 $46.83 $47.03 $45.91 371,061
2021-11-17 $47.56 $47.62 $47.05 $47.40 $46.27 631,661
2021-11-16 $48.45 $48.66 $48.10 $48.11 $46.97 243,490
2021-11-15 $48.54 $48.65 $48.19 $48.41 $47.26 323,671
2021-11-12 $48.21 $48.38 $48.02 $48.33 $47.18 238,937
2021-11-11 $48.76 $48.76 $48.19 $48.36 $47.21 275,887
2021-11-10 $48.75 $49.55 $48.75 $49.07 $47.90 307,635
2021-11-09 $49.00 $49.38 $48.79 $48.96 $47.80 275,253
2021-11-08 $47.54 $48.87 $47.48 $48.80 $47.64 611,997
2021-11-05 $48.20 $48.28 $46.76 $47.37 $46.24 418,120
2021-11-04 $47.96 $48.13 $47.52 $48.08 $46.94 419,799
2021-11-03 $47.19 $47.89 $46.92 $47.86 $46.72 265,656
2021-11-02 $47.31 $47.31 $46.91 $47.23 $46.11 288,877
2021-11-01 $46.59 $47.37 $46.53 $47.27 $46.15 245,594
2021-10-29 $46.80 $46.87 $46.26 $46.58 $45.47 294,226
2021-10-28 $46.99 $47.59 $46.86 $47.00 $45.88 332,852
2021-10-27 $45.52 $47.17 $45.42 $47.08 $45.96 575,051
2021-10-26 $45.88 $46.06 $45.20 $45.47 $44.39 737,791
2021-10-25 $47.94 $48.00 $45.46 $45.66 $44.57 849,934
2021-10-22 $48.77 $48.84 $48.16 $48.49 $47.34 273,277
2021-10-21 $49.19 $50.61 $48.21 $48.62 $47.46 598,210
2021-10-20 $49.00 $49.71 $48.88 $49.64 $48.46 218,632
2021-10-19 $48.72 $48.90 $48.41 $48.87 $47.71 136,506
2021-10-18 $49.10 $49.10 $48.59 $48.74 $47.58 240,091
2021-10-15 $48.46 $49.50 $48.45 $49.06 $47.89 560,530
2021-10-14 $47.37 $49.03 $47.37 $48.53 $47.38 367,167
2021-10-13 $46.66 $47.09 $46.46 $47.02 $45.90 251,451
2021-10-12 $47.33 $47.44 $46.22 $46.56 $45.45 274,717
2021-10-11 $47.27 $47.47 $47.10 $47.41 $46.28 170,279
2021-10-08 $47.14 $47.40 $46.94 $47.38 $46.25 180,104
2021-10-07 $46.62 $47.15 $46.45 $47.09 $45.97 209,182
2021-10-06 $46.36 $46.60 $46.16 $46.49 $45.38 141,941
2021-10-05 $46.88 $47.04 $46.65 $46.73 $45.62 171,437
2021-10-04 $46.53 $46.96 $46.40 $46.76 $45.65 180,826
2021-10-01 $46.82 $46.82 $46.36 $46.57 $45.46 159,698
2021-09-30 $46.79 $47.22 $46.55 $46.64 $45.53 207,459
2021-09-29 $46.79 $47.12 $46.65 $46.75 $45.64 130,051
2021-09-28 $47.07 $47.07 $46.41 $46.78 $45.67 254,517
2021-09-27 $47.14 $47.43 $46.86 $47.24 $46.12 174,099
2021-09-24 $46.83 $47.23 $46.75 $47.20 $46.08 221,210
2021-09-23 $47.08 $47.47 $46.89 $47.04 $45.92 223,662
2021-09-22 $47.12 $47.49 $46.83 $46.86 $45.75 332,446
2021-09-21 $46.71 $47.13 $46.60 $46.90 $45.78 343,202
2021-09-20 $46.27 $46.85 $46.10 $46.44 $45.34 307,801
2021-09-17 $47.17 $47.17 $46.65 $46.92 $45.80 513,129
2021-09-16 $47.06 $47.36 $46.63 $47.18 $46.06 338,573
2021-09-15 $47.17 $47.17 $46.33 $47.02 $45.90 332,239
2021-09-14 $47.99 $48.25 $47.19 $47.22 $46.10 235,069
2021-09-13 $48.19 $48.48 $47.61 $47.89 $46.75 299,925
2021-09-10 $49.14 $49.16 $47.78 $47.79 $46.65 346,618
2021-09-09 $48.87 $49.28 $48.87 $48.92 $47.76 194,048
2021-09-08 $49.36 $49.55 $49.03 $49.23 $48.06 359,614
2021-09-07 $50.60 $50.60 $49.73 $49.73 $48.16 221,935
2021-09-03 $51.12 $51.13 $50.62 $50.69 $49.09 2,574,474
2021-09-02 $51.20 $51.20 $50.79 $51.06 $49.45 257,211
2021-09-01 $51.20 $51.35 $50.60 $51.00 $49.39 208,868
2021-08-31 $50.67 $51.71 $50.67 $50.98 $49.37 361,395
2021-08-30 $50.98 $50.98 $50.65 $50.78 $49.18 146,160
2021-08-27 $50.16 $50.78 $50.10 $50.75 $49.15 1,238,865
2021-08-26 $50.26 $50.47 $50.10 $50.17 $48.59 232,771
2021-08-25 $50.76 $50.76 $50.28 $50.29 $48.70 370,938
2021-08-24 $50.50 $50.78 $50.07 $50.68 $49.08 464,146
2021-08-23 $49.84 $50.34 $49.67 $50.29 $48.70 197,108
2021-08-20 $49.34 $49.70 $49.09 $49.66 $48.09 287,178
2021-08-19 $49.48 $49.57 $49.08 $49.44 $47.88 200,302
2021-08-18 $50.61 $50.61 $49.76 $49.82 $48.25 345,205
2021-08-17 $50.21 $50.72 $50.04 $50.57 $48.97 475,598
2021-08-16 $50.73 $50.75 $50.31 $50.43 $48.84 367,151
2021-08-13 $50.36 $51.22 $50.04 $50.84 $49.24 275,585
2021-08-12 $51.33 $51.33 $50.68 $50.78 $49.18 277,311
2021-08-11 $50.89 $51.13 $50.71 $51.13 $49.52 337,514
2021-08-10 $50.49 $51.03 $50.49 $50.74 $49.14 581,902
2021-08-09 $51.12 $51.14 $50.52 $50.60 $49.00 240,141
2021-08-06 $51.50 $51.54 $51.05 $51.11 $49.50 276,845
2021-08-05 $51.18 $51.49 $51.04 $51.29 $49.67 248,501
2021-08-04 $51.05 $51.41 $50.88 $51.02 $49.41 278,995
2021-08-03 $51.27 $51.73 $50.93 $51.08 $49.47 311,257
2021-08-02 $51.15 $51.33 $50.73 $51.03 $49.42 128,182
2021-07-30 $50.99 $51.53 $50.87 $51.03 $49.42 356,841
2021-07-29 $50.95 $51.29 $50.95 $50.97 $49.36 227,847
2021-07-28 $51.19 $51.21 $50.60 $50.95 $49.34 381,153
2021-07-27 $51.25 $51.33 $50.73 $51.17 $49.56 246,804
2021-07-26 $51.07 $51.51 $51.07 $51.34 $49.72 299,602
2021-07-23 $51.45 $51.61 $50.94 $51.30 $49.68 333,480
2021-07-22 $51.11 $51.50 $50.55 $51.40 $49.78 369,642
2021-07-21 $52.82 $53.22 $51.18 $51.26 $49.64 339,550
2021-07-20 $52.62 $53.01 $52.48 $52.79 $51.12 149,570
2021-07-19 $52.93 $53.06 $52.37 $52.69 $51.03 443,345
2021-07-16 $52.93 $53.58 $52.81 $53.33 $51.65 209,979
2021-07-15 $53.19 $53.19 $52.20 $52.84 $51.17 438,639
2021-07-14 $53.31 $53.73 $53.31 $53.44 $51.75 174,794
2021-07-13 $53.43 $53.48 $53.07 $53.34 $51.66 179,887
2021-07-12 $53.74 $53.74 $53.12 $53.36 $51.68 328,699
2021-07-09 $53.55 $53.71 $53.18 $53.56 $51.87 188,543
2021-07-08 $52.84 $53.37 $52.76 $53.37 $51.69 169,611
2021-07-07 $53.78 $53.82 $52.89 $53.37 $51.69 181,963
2021-07-06 $53.60 $53.65 $52.95 $53.36 $51.68 234,718
2021-07-02 $53.34 $53.90 $53.17 $53.78 $52.08 182,862
2021-07-01 $53.09 $53.40 $53.05 $53.15 $51.47 89,899
2021-06-30 $52.78 $53.22 $52.64 $53.14 $51.46 332,083
2021-06-29 $52.75 $53.36 $52.75 $52.84 $51.17 268,080
2021-06-28 $52.78 $53.18 $52.44 $52.65 $50.99 279,374
2021-06-25 $52.39 $52.62 $52.26 $52.59 $50.93 330,703
2021-06-24 $52.70 $53.01 $52.16 $52.33 $50.68 253,012
2021-06-23 $52.40 $52.58 $52.08 $52.45 $50.80 394,396
2021-06-22 $51.94 $52.51 $51.62 $52.35 $50.70 291,998
2021-06-21 $51.61 $52.31 $51.49 $52.10 $50.46 321,285
2021-06-18 $51.40 $51.92 $51.33 $51.42 $49.80 833,614
2021-06-17 $51.60 $52.08 $51.58 $51.84 $50.20 255,398
2021-06-16 $52.47 $52.71 $51.60 $51.78 $50.15 242,214
2021-06-15 $51.52 $52.37 $51.34 $52.35 $50.70 330,017
2021-06-14 $51.45 $51.57 $51.22 $51.53 $49.90 212,410
2021-06-11 $51.66 $51.70 $51.27 $51.40 $49.78 147,126
2021-06-10 $51.72 $51.87 $51.36 $51.63 $50.00 176,638
2021-06-09 $51.87 $51.93 $51.45 $51.58 $49.95 265,276
2021-06-08 $52.82 $52.93 $52.21 $52.25 $50.20 175,509
2021-06-07 $52.63 $52.89 $52.29 $52.73 $50.66 287,099
2021-06-04 $51.67 $52.28 $51.61 $52.25 $50.20 2,561,024
2021-06-03 $51.08 $51.66 $51.08 $51.53 $49.51 147,456
2021-06-02 $51.58 $51.79 $51.25 $51.44 $49.42 218,136
2021-06-01 $51.61 $52.30 $51.36 $51.39 $49.37 580,299
2021-05-28 $51.39 $52.44 $51.20 $51.65 $49.62 551,601
2021-05-27 $51.47 $51.72 $51.30 $51.35 $49.33 230,221
2021-05-26 $50.98 $51.38 $50.73 $51.30 $49.29 231,302
2021-05-25 $51.44 $51.44 $50.75 $50.99 $48.99 158,989
2021-05-24 $50.90 $51.19 $50.90 $51.07 $49.07 83,475
2021-05-21 $51.24 $51.56 $50.82 $50.97 $48.97 153,583
2021-05-20 $50.99 $51.51 $50.96 $51.17 $49.16 192,066
2021-05-19 $51.00 $51.00 $50.28 $50.83 $48.84 179,667
2021-05-18 $51.00 $51.23 $50.44 $50.98 $48.98 467,771
2021-05-17 $51.19 $51.24 $50.94 $51.00 $49.00 311,619
2021-05-14 $50.98 $51.35 $50.81 $51.13 $49.12 185,517
2021-05-13 $50.38 $50.84 $50.25 $50.65 $48.66 138,019
2021-05-12 $51.02 $51.14 $50.24 $50.26 $48.29 174,788
2021-05-11 $50.99 $51.12 $50.63 $50.95 $48.95 282,430
2021-05-10 $50.87 $51.67 $50.87 $51.32 $49.31 261,407
2021-05-07 $49.74 $50.92 $49.65 $50.76 $48.77 303,026
2021-05-06 $49.79 $49.91 $49.37 $49.90 $47.94 252,761
2021-05-05 $49.16 $49.77 $49.16 $49.60 $47.65 227,500
2021-05-04 $49.31 $49.50 $48.99 $49.14 $47.21 310,853
2021-05-03 $49.32 $49.72 $49.31 $49.49 $47.55 188,095
2021-04-30 $49.56 $49.79 $49.13 $49.23 $47.30 307,941
2021-04-29 $49.46 $49.93 $49.46 $49.66 $47.71 207,090
2021-04-28 $49.44 $49.59 $49.13 $49.43 $47.49 260,923
2021-04-27 $49.39 $49.39 $48.97 $49.19 $47.26 224,490
2021-04-26 $48.94 $49.32 $48.94 $49.28 $47.35 233,955
2021-04-23 $49.36 $49.36 $48.82 $48.93 $47.01 300,213
2021-04-22 $49.46 $49.46 $48.71 $49.35 $47.41 371,365
2021-04-21 $49.25 $50.26 $49.25 $49.44 $47.50 379,702
2021-04-20 $48.99 $49.29 $48.45 $48.72 $46.81 358,920
2021-04-19 $48.64 $49.38 $48.63 $49.20 $47.27 494,161
2021-04-16 $48.11 $48.50 $47.91 $48.42 $46.52 657,546
2021-04-15 $48.50 $48.64 $47.93 $47.94 $46.06 337,239
2021-04-14 $48.70 $48.70 $48.32 $48.41 $46.51 232,697
2021-04-13 $48.02 $48.81 $48.02 $48.56 $46.65 314,960
2021-04-12 $48.14 $48.44 $48.01 $48.23 $46.34 290,718
2021-04-09 $47.78 $48.26 $47.75 $48.26 $46.37 779,811
2021-04-08 $47.84 $48.01 $47.53 $47.91 $46.03 302,229
2021-04-07 $47.53 $47.93 $47.32 $47.61 $45.74 489,244
2021-04-06 $46.81 $47.34 $46.60 $47.34 $45.48 331,273
2021-04-05 $47.15 $47.41 $46.83 $46.89 $45.05 308,287
2021-04-01 $46.27 $46.95 $46.04 $46.94 $45.10 467,925
2021-03-31 $47.05 $47.17 $46.10 $46.10 $44.29 743,088
2021-03-30 $47.79 $47.79 $46.96 $47.17 $45.32 1,109,536
2021-03-29 $47.45 $48.09 $47.40 $47.97 $46.09 433,592
2021-03-26 $48.43 $48.62 $47.46 $47.58 $45.71 666,219
2021-03-25 $48.34 $48.60 $47.95 $48.44 $46.54 337,910
2021-03-24 $48.65 $48.76 $48.11 $48.27 $46.38 472,751
2021-03-23 $48.36 $48.99 $48.24 $48.50 $46.60 488,623
2021-03-22 $48.80 $48.80 $48.18 $48.58 $46.67 417,810
2021-03-19 $49.03 $49.14 $48.26 $48.41 $46.51 631,561
2021-03-18 $49.76 $50.18 $48.63 $48.94 $47.02 942,694
2021-03-17 $52.25 $52.25 $49.68 $49.73 $47.78 1,146,531
2021-03-16 $49.76 $52.84 $49.54 $52.25 $50.20 1,760,278
2021-03-15 $48.43 $51.91 $48.15 $49.42 $47.48 1,828,002
2021-03-12 $47.17 $47.75 $46.97 $47.73 $45.86 324,620
2021-03-11 $46.59 $47.36 $46.59 $47.12 $45.27 338,393
2021-03-10 $46.49 $46.88 $45.96 $46.61 $44.78 390,228
2021-03-09 $47.71 $47.75 $46.05 $46.06 $44.25 563,056
2021-03-08 $47.11 $47.95 $46.85 $47.61 $45.35 2,812,352
2021-03-05 $45.43 $47.27 $45.36 $47.10 $44.87 738,680
2021-03-04 $44.84 $45.76 $44.65 $45.24 $43.09 678,677
2021-03-03 $44.45 $44.98 $44.31 $44.71 $42.59 426,832
2021-03-02 $43.77 $44.98 $43.76 $44.67 $42.55 532,080
2021-03-01 $43.84 $44.02 $43.39 $43.86 $41.78 464,896
2021-02-26 $44.01 $44.03 $43.18 $43.25 $41.20 490,455
2021-02-25 $44.03 $44.41 $43.70 $44.07 $41.98 1,379,100
2021-02-24 $43.78 $44.16 $43.50 $44.02 $41.93 635,506
2021-02-23 $43.95 $44.05 $43.55 $43.84 $41.76 558,846
2021-02-22 $43.89 $44.11 $43.61 $43.63 $41.56 516,322
2021-02-19 $44.63 $44.64 $43.92 $44.14 $42.05 334,711
2021-02-18 $44.51 $44.51 $44.07 $44.38 $42.28 351,496
2021-02-17 $45.08 $45.08 $44.38 $44.55 $42.44 364,451
2021-02-16 $45.29 $45.31 $44.86 $45.19 $43.05 380,061
2021-02-12 $45.19 $45.37 $44.73 $45.27 $43.12 776,620
2021-02-11 $45.95 $46.05 $45.36 $45.48 $43.32 644,637
2021-02-10 $46.14 $46.14 $45.33 $45.95 $43.77 419,509
2021-02-09 $46.75 $46.75 $45.88 $45.92 $43.74 339,191
2021-02-08 $46.46 $46.80 $46.41 $46.74 $44.52 189,410
2021-02-05 $46.36 $46.53 $46.17 $46.36 $44.16 426,786
2021-02-04 $46.57 $46.57 $45.99 $46.34 $44.14 403,186
2021-02-03 $46.29 $46.58 $45.91 $46.50 $44.30 331,532
2021-02-02 $45.35 $46.29 $45.26 $46.20 $44.01 284,003
2021-02-01 $45.29 $45.45 $44.88 $45.14 $43.00 240,247
2021-01-29 $45.58 $46.02 $44.99 $45.08 $42.94 624,564
2021-01-28 $47.43 $47.60 $45.44 $45.91 $43.73 664,195
2021-01-27 $48.93 $48.93 $48.21 $48.50 $46.20 469,859
2021-01-26 $49.08 $49.34 $48.52 $49.17 $46.84 340,065
2021-01-25 $48.42 $49.03 $48.22 $48.96 $46.64 312,217
2021-01-22 $48.16 $48.46 $47.80 $48.29 $46.00 269,785
2021-01-21 $47.61 $48.17 $47.52 $48.04 $45.76 220,635
2021-01-20 $47.45 $47.53 $47.16 $47.51 $45.26 131,776
2021-01-19 $47.85 $47.85 $47.30 $47.32 $45.08 133,775
2021-01-15 $47.70 $47.79 $47.27 $47.60 $45.34 148,770
2021-01-14 $48.06 $48.15 $47.68 $47.71 $45.45 214,147
2021-01-13 $47.47 $48.02 $47.39 $47.95 $45.68 293,201
2021-01-12 $47.72 $47.72 $47.01 $47.50 $45.25 245,596
2021-01-11 $47.44 $47.81 $47.35 $47.69 $45.43 159,853
2021-01-08 $47.64 $48.02 $47.48 $47.91 $45.64 252,744
2021-01-07 $48.18 $48.18 $47.20 $47.61 $45.35 245,228
2021-01-06 $48.31 $48.59 $47.90 $48.32 $46.03 310,502
2021-01-05 $47.30 $48.36 $47.30 $48.16 $45.88 249,461
2021-01-04 $46.67 $47.63 $46.67 $47.45 $45.20 336,456
2020-12-31 $46.61 $46.98 $46.50 $46.59 $44.38 204,086
2020-12-30 $46.94 $47.19 $46.70 $46.72 $44.50 125,412
2020-12-29 $47.00 $47.13 $46.60 $46.82 $44.60 152,843
2020-12-28 $47.00 $47.00 $46.64 $46.74 $44.52 81,596
2020-12-24 $46.56 $46.76 $46.29 $46.76 $44.54 61,299
2020-12-23 $45.84 $46.54 $45.84 $46.40 $44.20 303,706
2020-12-22 $46.09 $46.12 $45.64 $45.71 $43.54 177,011
2020-12-21 $46.09 $46.19 $45.35 $46.11 $43.92 247,205
2020-12-18 $46.79 $46.94 $46.29 $46.67 $44.46 356,045
2020-12-17 $47.05 $47.14 $46.39 $46.76 $44.54 197,679
2020-12-16 $47.15 $47.34 $46.78 $46.86 $44.64 196,492
2020-12-15 $47.37 $47.43 $46.86 $47.11 $44.88 348,034
2020-12-14 $47.65 $47.71 $46.98 $47.07 $44.84 233,613
2020-12-11 $47.59 $47.59 $47.05 $47.49 $45.24 273,984
2020-12-10 $47.69 $47.77 $47.14 $47.70 $45.44 245,685
2020-12-09 $46.68 $47.69 $46.68 $47.60 $45.34 2,813,951
2020-12-08 $46.83 $47.18 $46.50 $46.99 $44.40 374,437
2020-12-07 $47.82 $47.93 $47.00 $47.06 $44.46 1,297,062
2020-12-04 $47.67 $47.98 $47.47 $47.79 $45.15 210,785
2020-12-03 $46.47 $47.62 $46.47 $47.48 $44.86 232,714
2020-12-02 $46.23 $46.81 $46.23 $46.45 $43.89 229,527
2020-12-01 $47.54 $47.55 $46.03 $46.38 $43.82 288,604
2020-11-30 $46.80 $47.43 $46.60 $47.12 $44.52 424,656
2020-11-27 $46.64 $47.39 $46.64 $46.95 $44.36 200,420
2020-11-25 $46.83 $46.83 $46.42 $46.69 $44.11 313,614
2020-11-24 $45.98 $47.02 $45.90 $46.90 $44.31 257,240
2020-11-23 $46.00 $46.00 $45.42 $45.79 $43.26 177,309
2020-11-20 $45.76 $45.91 $45.28 $45.70 $43.18 157,860
2020-11-19 $45.30 $45.76 $45.01 $45.69 $43.17 211,567
2020-11-18 $46.00 $46.00 $45.18 $45.34 $42.84 198,993
2020-11-17 $45.93 $46.38 $45.74 $46.08 $43.54 212,481
2020-11-16 $46.17 $46.49 $45.94 $46.08 $43.54 287,887
2020-11-13 $46.18 $46.18 $45.53 $45.61 $43.09 255,644
2020-11-12 $46.09 $46.25 $45.60 $45.91 $43.38 346,158
2020-11-11 $45.65 $46.49 $45.65 $46.37 $43.81 430,450
2020-11-10 $43.83 $45.62 $43.83 $45.55 $43.04 586,914
2020-11-09 $43.84 $44.75 $43.43 $43.79 $41.37 478,304
2020-11-06 $42.70 $43.01 $42.42 $42.45 $40.11 276,356
2020-11-05 $42.38 $42.81 $42.30 $42.62 $40.27 305,603
2020-11-04 $41.41 $42.50 $40.93 $41.95 $39.64 244,791
2020-11-03 $41.46 $41.87 $41.27 $41.30 $39.02 237,830
2020-11-02 $40.93 $41.17 $40.58 $41.10 $38.83 334,505
2020-10-30 $41.32 $41.32 $40.25 $40.61 $38.37 475,222
2020-10-29 $41.17 $41.63 $40.76 $41.41 $39.13 503,590
2020-10-28 $42.07 $42.10 $41.30 $41.35 $39.07 1,338,304
2020-10-27 $42.74 $42.92 $42.47 $42.71 $40.35 869,081
2020-10-26 $43.84 $43.84 $42.76 $42.90 $40.53 525,240
2020-10-23 $44.39 $45.05 $43.78 $44.04 $41.61 395,452
2020-10-22 $41.87 $44.41 $41.87 $44.32 $41.87 755,010
2020-10-21 $39.81 $40.29 $39.76 $39.80 $37.60 327,714
2020-10-20 $40.24 $40.36 $39.75 $39.90 $37.70 453,076
2020-10-19 $40.80 $40.80 $39.87 $40.00 $37.79 241,381
2020-10-16 $41.12 $41.12 $40.58 $40.62 $38.38 308,655
2020-10-15 $40.15 $41.11 $40.15 $40.94 $38.68 314,099
2020-10-14 $41.32 $41.32 $40.30 $40.71 $38.46 320,762
2020-10-13 $41.26 $41.59 $41.11 $41.17 $38.90 221,691
2020-10-12 $41.08 $41.44 $40.81 $41.30 $39.02 207,850
2020-10-09 $41.05 $41.27 $40.68 $41.00 $38.74 239,764
2020-10-08 $40.41 $41.23 $40.38 $41.09 $38.82 2,633,739
2020-10-07 $39.50 $40.27 $39.50 $40.20 $37.98 293,474
2020-10-06 $40.44 $40.44 $39.42 $39.48 $37.30 339,379
2020-10-05 $40.46 $40.51 $39.73 $40.29 $38.07 341,335
2020-10-02 $39.27 $40.21 $39.26 $40.16 $37.94 331,129
2020-10-01 $39.70 $40.02 $39.46 $39.80 $37.60 307,894
2020-09-30 $39.87 $39.92 $39.51 $39.65 $37.46 333,370
2020-09-29 $39.58 $39.84 $39.15 $39.68 $37.49 494,908
2020-09-28 $39.24 $39.63 $38.99 $39.63 $37.44 341,678
2020-09-25 $38.53 $38.90 $38.11 $38.84 $36.70 226,997
2020-09-24 $37.90 $38.72 $37.84 $38.62 $36.49 383,375
2020-09-23 $39.08 $39.20 $38.08 $38.08 $35.98 511,466
2020-09-22 $38.67 $39.18 $38.64 $39.05 $36.90 478,174
2020-09-21 $38.63 $38.91 $38.10 $38.54 $36.41 787,440
2020-09-18 $40.01 $40.16 $39.22 $39.27 $37.10 1,209,301
2020-09-17 $40.17 $40.48 $39.85 $40.13 $37.92 648,840
2020-09-16 $41.05 $41.25 $40.48 $40.56 $38.32 989,650
2020-09-15 $40.64 $41.32 $40.61 $40.85 $38.60 615,409
2020-09-14 $41.13 $41.17 $40.41 $40.44 $38.21 674,489
2020-09-11 $41.00 $41.12 $40.38 $40.76 $38.51 573,976
2020-09-10 $42.09 $42.14 $40.86 $40.88 $38.62 487,807
2020-09-09 $42.08 $42.52 $42.05 $42.12 $39.80 399,791
2020-09-08 $41.85 $42.26 $41.58 $41.92 $39.61 4,800,206
2020-09-04 $43.22 $43.53 $42.48 $42.51 $39.80 451,741
2020-09-03 $43.46 $43.64 $42.63 $43.19 $40.44 473,867
2020-09-02 $42.40 $44.88 $42.33 $43.61 $40.83 784,149
2020-09-01 $41.75 $41.75 $40.97 $41.60 $38.95 242,552
2020-08-31 $42.54 $42.75 $41.58 $41.62 $38.97 346,110
2020-08-28 $42.75 $42.79 $42.17 $42.59 $39.88 200,718
2020-08-27 $42.52 $43.12 $42.39 $42.71 $39.99 325,956
2020-08-26 $42.17 $42.51 $42.01 $42.43 $39.73 450,938
2020-08-25 $42.43 $42.56 $42.13 $42.34 $39.64 241,550
2020-08-24 $42.43 $42.64 $42.19 $42.40 $39.70 142,350
2020-08-21 $41.97 $42.62 $41.76 $42.43 $39.73 306,809
2020-08-20 $42.20 $42.42 $41.96 $42.12 $39.44 228,619
2020-08-19 $42.61 $42.82 $42.16 $42.26 $39.57 177,202
2020-08-18 $42.33 $42.83 $42.18 $42.61 $39.90 225,664
2020-08-17 $42.21 $42.44 $41.92 $42.20 $39.51 229,199
2020-08-14 $41.85 $42.23 $41.69 $41.99 $39.32 297,922
2020-08-13 $41.87 $42.29 $41.68 $41.95 $39.28 387,157
2020-08-12 $42.06 $42.37 $41.71 $41.90 $39.23 276,109
2020-08-11 $41.65 $42.14 $41.65 $41.78 $39.12 298,054
2020-08-10 $41.14 $41.36 $41.05 $41.27 $38.64 458,388
2020-08-07 $41.73 $41.88 $41.10 $41.15 $38.53 627,811
2020-08-06 $41.70 $42.01 $41.32 $41.90 $39.23 246,466
2020-08-05 $42.50 $42.59 $41.71 $41.86 $39.19 264,267
2020-08-04 $40.90 $42.35 $40.90 $42.24 $39.55 572,771
2020-08-03 $40.99 $41.26 $40.80 $40.88 $38.28 178,904
2020-07-31 $41.23 $41.25 $40.55 $40.84 $38.24 308,325
2020-07-30 $40.56 $41.18 $40.29 $41.16 $38.54 351,144
2020-07-29 $40.81 $41.24 $40.56 $41.09 $38.47 3,037,886
2020-07-28 $40.86 $41.44 $40.79 $40.83 $38.23 1,112,957
2020-07-27 $40.35 $40.95 $40.21 $40.86 $38.26 510,295
2020-07-24 $41.03 $41.14 $40.48 $40.51 $37.93 323,206
2020-07-23 $41.00 $41.60 $40.94 $41.10 $38.48 390,617
2020-07-22 $40.82 $41.30 $39.15 $40.98 $38.37 896,523
2020-07-21 $41.26 $41.76 $41.11 $41.41 $38.77 317,559
2020-07-20 $42.09 $42.19 $40.96 $41.00 $38.39 365,427
2020-07-17 $41.93 $42.22 $41.73 $42.17 $39.48 407,287
2020-07-16 $41.20 $42.01 $40.97 $41.77 $39.11 398,819
2020-07-15 $40.74 $41.38 $40.61 $41.30 $38.67 419,470
2020-07-14 $39.62 $40.61 $39.62 $40.34 $37.77 484,686
2020-07-13 $39.81 $39.98 $39.49 $39.72 $37.19 1,380,854
2020-07-10 $38.98 $39.50 $38.86 $39.46 $36.95 439,313
2020-07-09 $39.45 $39.61 $38.33 $38.96 $36.48 851,303
2020-07-08 $40.28 $40.44 $38.98 $39.49 $36.97 1,239,572
2020-07-07 $40.14 $40.76 $40.14 $40.17 $37.61 375,699
2020-07-06 $41.06 $41.06 $40.36 $40.53 $37.95 357,615
2020-07-02 $40.50 $41.08 $40.34 $40.58 $37.99 696,252
2020-07-01 $40.43 $40.62 $39.88 $39.98 $37.43 169,919
2020-06-30 $40.25 $40.55 $40.08 $40.19 $37.63 267,460
2020-06-29 $39.79 $40.45 $39.69 $40.36 $37.79 376,536
2020-06-26 $40.29 $40.81 $39.58 $39.62 $37.10 315,249
2020-06-25 $40.39 $40.71 $40.04 $40.57 $37.99 432,665
2020-06-24 $40.86 $40.86 $40.12 $40.61 $38.02 300,536
2020-06-23 $41.59 $41.77 $41.06 $41.06 $38.44 309,947
2020-06-22 $41.46 $41.79 $41.31 $41.43 $38.79 711,025
2020-06-19 $42.52 $42.52 $41.55 $41.62 $38.97 590,888
2020-06-18 $41.93 $42.13 $41.60 $42.02 $39.34 287,622
2020-06-17 $42.85 $43.08 $41.93 $42.09 $39.41 535,901
2020-06-16 $43.19 $43.89 $42.46 $42.73 $40.01 564,345
2020-06-15 $43.05 $43.51 $42.34 $42.41 $39.71 582,115
2020-06-12 $43.75 $44.15 $42.92 $43.84 $41.05 694,087
2020-06-11 $42.95 $43.41 $42.74 $42.85 $40.12 1,886,452
2020-06-10 $44.09 $44.60 $43.75 $43.99 $41.19 638,812
2020-06-09 $43.76 $44.17 $43.35 $43.97 $41.17 583,839
2020-06-08 $44.02 $44.48 $43.71 $44.44 $41.26 653,143
2020-06-05 $43.95 $44.51 $43.62 $43.69 $40.56 638,764
2020-06-04 $42.57 $42.94 $42.15 $42.92 $39.85 481,463
2020-06-03 $42.60 $43.02 $42.49 $42.83 $39.76 349,200
2020-06-02 $41.87 $42.37 $41.78 $42.24 $39.22 404,233
2020-06-01 $41.92 $42.16 $41.51 $41.57 $38.59 483,880
2020-05-29 $41.76 $41.97 $41.26 $41.90 $38.90 450,649
2020-05-28 $42.07 $42.11 $41.42 $41.79 $38.80 2,164,397
2020-05-27 $41.35 $41.90 $41.25 $41.80 $38.81 903,646
2020-05-26 $40.08 $41.30 $40.08 $40.96 $38.03 1,538,819
2020-05-22 $39.51 $39.63 $38.91 $39.24 $36.43 319,785
2020-05-21 $40.40 $40.40 $39.53 $39.60 $36.76 435,706
2020-05-20 $40.34 $40.54 $39.84 $40.31 $37.42 422,375
2020-05-19 $39.96 $40.53 $39.74 $39.80 $36.95 548,502
2020-05-18 $39.81 $40.50 $39.64 $39.98 $37.12 165,570
2020-05-15 $39.51 $39.65 $38.70 $39.09 $36.29 438,172
2020-05-14 $39.28 $39.79 $38.32 $39.55 $36.72 515,094
2020-05-13 $40.35 $40.86 $39.37 $39.59 $36.76 550,454
2020-05-12 $41.63 $41.70 $40.43 $40.43 $37.54 282,666
2020-05-11 $40.55 $41.48 $40.26 $41.38 $38.42 321,282
2020-05-08 $41.02 $41.12 $40.68 $40.93 $38.00 324,705
2020-05-07 $40.80 $40.96 $40.36 $40.48 $37.58 753,434
2020-05-06 $40.82 $40.95 $40.42 $40.49 $37.59 642,340
2020-05-05 $40.92 $41.33 $40.67 $40.75 $37.83 696,497
2020-05-04 $41.09 $41.35 $40.21 $40.54 $37.64 808,409
2020-05-01 $41.37 $41.61 $40.94 $41.19 $38.24 368,127
2020-04-30 $42.47 $42.47 $41.61 $41.82 $38.83 475,600
2020-04-29 $43.08 $43.10 $42.56 $42.73 $39.67 339,953
2020-04-28 $41.71 $42.61 $41.46 $42.25 $39.22 608,512
2020-04-27 $41.94 $41.94 $40.85 $41.44 $38.47 431,452
2020-04-24 $40.97 $41.55 $40.61 $41.41 $38.44 489,360
2020-04-23 $41.01 $41.38 $40.49 $40.69 $37.78 689,306
2020-04-22 $40.46 $41.28 $39.56 $40.94 $38.01 1,203,407
2020-04-21 $41.76 $41.77 $40.68 $40.80 $37.88 1,850,047
2020-04-20 $42.55 $43.28 $41.92 $42.52 $39.48 466,712
2020-04-17 $42.96 $43.10 $41.95 $42.96 $39.88 882,690
2020-04-16 $42.40 $42.72 $41.31 $41.99 $38.98 427,985
2020-04-15 $42.62 $43.13 $42.03 $42.11 $39.09 521,091
2020-04-14 $44.17 $44.20 $43.13 $43.56 $40.44 526,507
2020-04-13 $42.79 $43.77 $42.65 $43.53 $40.41 398,115
2020-04-09 $43.84 $44.13 $42.86 $43.00 $39.92 761,070
2020-04-08 $44.59 $45.17 $43.02 $43.37 $40.26 739,704
2020-04-07 $44.52 $45.35 $44.27 $44.95 $41.73 837,990
2020-04-06 $42.10 $43.94 $42.08 $43.72 $40.59 635,559
2020-04-03 $41.37 $42.23 $40.79 $41.24 $38.29 348,882
2020-04-02 $40.82 $42.21 $40.65 $41.35 $38.39 679,933
2020-04-01 $40.34 $41.31 $39.95 $40.86 $37.93 628,517
2020-03-31 $40.26 $42.32 $39.94 $41.53 $38.56 666,727
2020-03-30 $38.71 $40.58 $38.13 $40.41 $37.52 567,819
2020-03-27 $38.91 $39.88 $37.94 $38.49 $35.73 642,690
2020-03-26 $39.14 $41.19 $38.40 $39.95 $37.09 741,110
2020-03-25 $36.99 $40.62 $36.20 $38.59 $35.83 897,952
2020-03-24 $33.81 $36.52 $33.40 $36.46 $33.85 729,635
2020-03-23 $37.71 $38.38 $32.20 $32.41 $30.09 1,403,987
2020-03-20 $39.64 $40.61 $37.45 $37.78 $35.07 756,414
2020-03-19 $37.82 $39.46 $37.51 $39.19 $36.38 901,059
2020-03-18 $39.00 $40.76 $36.81 $37.92 $35.20 1,330,191
2020-03-17 $40.45 $42.92 $40.09 $40.88 $37.95 1,017,673
2020-03-16 $38.72 $41.28 $37.00 $39.99 $37.13 683,078
2020-03-13 $38.88 $42.65 $37.82 $42.64 $39.59 1,347,971
2020-03-12 $41.57 $41.57 $36.64 $37.66 $34.96 1,128,386
2020-03-11 $43.87 $44.31 $43.07 $43.41 $40.30 1,241,353
2020-03-10 $43.82 $45.15 $43.11 $44.44 $41.26 1,136,805
2020-03-09 $45.22 $45.79 $43.12 $43.27 $40.17 861,902
2020-03-06 $46.91 $47.68 $45.91 $47.50 $43.72 1,091,093
2020-03-05 $48.17 $49.23 $47.27 $47.74 $43.94 1,255,707
2020-03-04 $48.31 $49.01 $47.96 $49.00 $45.10 571,682
2020-03-03 $48.13 $48.90 $47.52 $47.66 $43.87 1,300,215
2020-03-02 $46.01 $48.10 $45.73 $48.09 $44.27 1,032,063
2020-02-28 $47.02 $47.62 $45.58 $45.89 $42.24 853,903
2020-02-27 $47.91 $48.47 $47.46 $47.57 $43.79 1,136,086
2020-02-26 $48.21 $49.13 $48.21 $48.30 $44.46 605,920
2020-02-25 $49.31 $49.47 $48.18 $48.19 $44.36 533,491
2020-02-24 $48.46 $49.37 $48.45 $49.17 $45.26 451,480
2020-02-21 $49.58 $49.77 $49.14 $49.22 $45.31 313,458
2020-02-20 $50.17 $50.29 $49.64 $49.69 $45.74 343,191
2020-02-19 $50.11 $50.40 $49.88 $50.33 $46.33 300,058
2020-02-18 $49.64 $50.36 $49.49 $50.11 $46.12 335,478
2020-02-14 $49.66 $49.75 $49.24 $49.60 $45.65 248,339
2020-02-13 $49.71 $49.74 $49.36 $49.63 $45.68 318,649
2020-02-12 $49.64 $49.99 $49.57 $49.92 $45.95 250,862
2020-02-11 $49.90 $49.94 $49.55 $49.67 $45.72 334,515
2020-02-10 $49.93 $49.97 $49.50 $49.75 $45.79 301,636
2020-02-07 $50.22 $50.22 $49.89 $49.99 $46.01 295,254
2020-02-06 $50.00 $50.29 $49.93 $50.22 $46.23 291,008
2020-02-05 $50.09 $50.16 $49.61 $49.92 $45.95 268,890
2020-02-04 $49.95 $50.23 $49.87 $49.90 $45.93 443,386
2020-02-03 $50.23 $50.37 $49.70 $49.71 $45.76 464,016
2020-01-31 $50.13 $50.13 $49.56 $50.07 $46.09 452,072
2020-01-30 $50.13 $50.29 $49.82 $50.25 $46.25 442,750
2020-01-29 $51.02 $51.02 $50.12 $50.42 $46.41 416,658
2020-01-28 $50.68 $50.96 $50.37 $50.94 $46.89 333,363
2020-01-27 $49.70 $50.65 $49.63 $50.57 $46.55 446,823
2020-01-24 $50.91 $50.91 $50.05 $50.30 $46.30 420,282
2020-01-23 $50.69 $50.89 $50.14 $50.84 $46.80 480,949
2020-01-22 $49.42 $51.29 $49.30 $50.73 $46.70 798,822
2020-01-21 $49.72 $49.72 $49.37 $49.39 $45.46 644,609
2020-01-17 $49.78 $49.84 $49.42 $49.70 $45.75 629,650
2020-01-16 $49.59 $49.89 $49.59 $49.74 $45.78 573,088
2020-01-15 $49.98 $50.15 $49.45 $49.61 $45.66 624,529
2020-01-14 $49.59 $49.97 $49.52 $49.75 $45.79 363,072
2020-01-13 $49.78 $49.78 $49.33 $49.73 $45.77 554,301
2020-01-10 $49.87 $49.98 $49.39 $49.49 $45.55 394,703
2020-01-09 $49.96 $50.00 $49.43 $49.72 $45.77 235,884
2020-01-08 $49.69 $50.44 $49.69 $49.94 $45.97 307,939
2020-01-07 $49.56 $49.86 $49.44 $49.84 $45.88 287,483
2020-01-06 $49.48 $49.76 $49.45 $49.63 $45.68 219,016
2020-01-03 $49.35 $49.71 $49.21 $49.54 $45.60 284,239
2020-01-02 $49.84 $49.86 $49.32 $49.70 $45.75 297,292
2019-12-31 $49.48 $49.78 $49.35 $49.67 $45.72 220,319
2019-12-30 $49.48 $49.61 $49.29 $49.41 $45.48 239,786
2019-12-27 $49.47 $49.60 $49.42 $49.55 $45.61 219,260
2019-12-26 $49.28 $49.40 $49.14 $49.38 $45.45 163,475
2019-12-24 $49.38 $49.40 $49.16 $49.23 $45.31 186,340
2019-12-23 $49.59 $49.59 $49.07 $49.41 $45.48 259,771
2019-12-20 $49.38 $49.77 $49.12 $49.25 $45.33 468,317
2019-12-19 $47.86 $49.59 $47.85 $49.36 $45.43 528,175
2019-12-18 $48.29 $48.37 $47.74 $47.86 $44.05 312,409
2019-12-17 $48.61 $48.72 $48.33 $48.36 $44.51 198,958
2019-12-16 $48.66 $48.81 $48.32 $48.73 $44.85 347,430
2019-12-13 $47.85 $48.68 $47.85 $48.44 $44.59 459,268
2019-12-12 $47.87 $48.35 $47.76 $48.00 $44.18 259,157
2019-12-11 $47.65 $47.93 $47.45 $47.87 $44.06 271,125
2019-12-10 $47.92 $48.03 $47.59 $47.62 $43.83 396,238
2019-12-09 $48.69 $48.95 $48.33 $48.34 $44.14 831,144
2019-12-06 $48.55 $48.84 $48.42 $48.68 $44.46 276,104
2019-12-05 $48.48 $48.77 $48.18 $48.53 $44.32 358,437
2019-12-04 $47.83 $48.37 $47.55 $48.36 $44.16 396,825
2019-12-03 $47.44 $47.68 $47.12 $47.55 $43.42 313,750
2019-12-02 $48.32 $48.44 $47.56 $47.56 $43.43 1,109,344
2019-11-29 $47.75 $48.39 $47.75 $48.31 $44.12 180,585
2019-11-27 $47.53 $48.03 $47.53 $47.63 $43.50 404,532
2019-11-26 $47.91 $47.91 $47.26 $47.58 $43.45 307,988
2019-11-25 $47.69 $47.97 $47.57 $47.78 $43.63 255,600
2019-11-22 $47.37 $47.71 $47.23 $47.55 $43.42 194,392
2019-11-21 $47.29 $47.63 $47.09 $47.38 $43.27 319,421
2019-11-20 $47.69 $47.76 $47.33 $47.57 $43.44 282,924
2019-11-19 $47.86 $47.97 $47.63 $47.83 $43.68 245,825
2019-11-18 $48.07 $48.43 $47.81 $47.85 $43.70 249,902
2019-11-15 $47.74 $48.40 $47.74 $48.21 $44.03 258,778
2019-11-14 $47.95 $47.95 $47.50 $47.80 $43.65 263,199
2019-11-13 $47.41 $48.26 $47.39 $48.04 $43.87 380,015
2019-11-12 $47.73 $47.87 $47.06 $47.54 $43.41 374,033
2019-11-11 $47.15 $47.74 $47.15 $47.73 $43.59 305,603
2019-11-08 $47.77 $48.00 $47.15 $47.29 $43.19 331,500
2019-11-07 $47.75 $48.15 $47.45 $47.96 $43.80 352,792
2019-11-06 $47.03 $47.71 $46.95 $47.68 $43.54 466,917
2019-11-05 $46.90 $47.19 $46.84 $47.10 $43.01 336,694
2019-11-04 $47.05 $47.21 $46.75 $46.83 $42.77 821,087
2019-11-01 $47.19 $47.22 $46.73 $47.04 $42.96 283,926
2019-10-31 $46.75 $47.10 $46.71 $47.09 $43.00 345,508
2019-10-30 $46.96 $47.05 $46.17 $46.86 $42.79 617,975
2019-10-29 $47.26 $47.55 $46.87 $46.92 $42.85 497,845
2019-10-28 $46.89 $47.61 $46.89 $47.43 $43.31 602,148
2019-10-25 $46.15 $47.33 $46.06 $46.82 $42.76 1,582,694
2019-10-24 $47.09 $47.30 $45.94 $46.17 $42.16 1,263,724
2019-10-23 $47.96 $48.08 $46.59 $46.70 $42.65 2,705,700
2019-10-22 $50.50 $50.95 $50.42 $50.73 $46.33 811,140
2019-10-21 $50.15 $50.89 $49.91 $50.67 $46.27 1,575,435
2019-10-18 $49.83 $50.16 $49.51 $49.75 $45.43 290,373
2019-10-17 $49.57 $49.77 $49.14 $49.56 $45.26 415,355
2019-10-16 $48.31 $49.85 $48.26 $49.50 $45.20 746,784
2019-10-15 $48.09 $48.55 $47.78 $48.47 $44.26 506,220
2019-10-14 $48.33 $48.33 $47.78 $47.84 $43.69 151,586
2019-10-11 $48.24 $48.72 $48.15 $48.22 $44.04 408,946
2019-10-10 $47.97 $48.07 $47.74 $47.87 $43.72 339,702
2019-10-09 $48.18 $48.18 $47.62 $47.92 $43.76 755,083
2019-10-08 $48.45 $48.52 $47.72 $47.96 $43.80 366,902
2019-10-07 $48.96 $48.96 $48.46 $48.50 $44.29 276,759
2019-10-04 $48.76 $49.01 $48.63 $48.84 $44.60 756,300
2019-10-03 $48.57 $48.80 $48.27 $48.77 $44.54 384,659
2019-10-02 $48.90 $49.04 $48.43 $48.62 $44.40 416,945
2019-10-01 $48.70 $49.30 $48.70 $49.05 $44.79 411,398
2019-09-30 $48.82 $49.36 $48.73 $48.73 $44.50 873,151
2019-09-27 $49.85 $49.96 $48.65 $48.89 $44.65 1,141,986
2019-09-26 $49.89 $50.21 $49.56 $49.88 $45.55 329,075
2019-09-25 $50.30 $50.50 $49.73 $49.90 $45.57 479,140
2019-09-24 $49.84 $50.56 $49.73 $50.30 $45.93 361,682
2019-09-23 $50.33 $50.33 $49.35 $49.79 $45.47 302,540
2019-09-20 $50.39 $50.54 $50.04 $50.37 $46.00 705,086
2019-09-19 $50.42 $50.75 $50.35 $50.37 $46.00 540,006
2019-09-18 $50.79 $50.80 $50.39 $50.64 $46.25 451,551
2019-09-17 $50.28 $51.25 $50.28 $50.84 $46.43 564,671
2019-09-16 $50.57 $50.73 $50.08 $50.49 $46.11 437,936
2019-09-13 $50.93 $51.12 $50.65 $50.74 $46.34 375,263
2019-09-12 $51.13 $51.22 $50.61 $50.95 $46.53 460,654
2019-09-11 $50.46 $51.02 $50.35 $50.89 $46.47 451,685
2019-09-10 $50.38 $50.67 $50.01 $50.49 $46.11 408,608
2019-09-09 $49.96 $50.41 $49.87 $50.34 $45.97 363,954
2019-09-06 $49.04 $49.93 $49.04 $49.79 $45.47 416,478
2019-09-05 $49.66 $49.82 $48.85 $49.28 $44.66 492,870
2019-09-04 $49.45 $49.73 $49.41 $49.46 $44.83 246,146
2019-09-03 $49.36 $49.63 $48.72 $49.24 $44.63 321,130
2019-08-30 $49.68 $50.01 $49.37 $49.52 $44.88 483,270
2019-08-29 $48.94 $49.46 $48.65 $49.43 $44.80 458,267
2019-08-28 $48.81 $48.98 $48.56 $48.73 $44.17 391,753
2019-08-27 $49.68 $49.79 $48.82 $48.99 $44.40 407,241
2019-08-26 $49.80 $49.94 $49.37 $49.62 $44.97 283,572
2019-08-23 $50.09 $50.38 $49.62 $49.70 $45.04 249,376
2019-08-22 $50.40 $50.50 $49.98 $50.10 $45.41 298,783
2019-08-21 $50.50 $50.75 $50.28 $50.53 $45.80 218,574
2019-08-20 $51.23 $51.32 $50.26 $50.31 $45.60 1,053,513
2019-08-19 $51.14 $51.60 $51.09 $51.27 $46.47 244,403
2019-08-16 $51.01 $51.38 $50.85 $51.09 $46.30 245,313
2019-08-15 $50.93 $50.99 $50.57 $50.70 $45.95 411,886
2019-08-14 $51.10 $51.38 $50.72 $50.76 $46.01 342,200
2019-08-13 $51.24 $51.87 $51.24 $51.67 $46.83 547,426
2019-08-12 $51.49 $51.91 $51.47 $51.51 $46.69 303,763
2019-08-09 $52.10 $52.35 $51.67 $51.69 $46.85 293,139
2019-08-08 $52.04 $52.31 $51.69 $51.99 $47.12 278,843
2019-08-07 $51.35 $52.03 $51.17 $51.84 $46.98 374,124
2019-08-06 $51.68 $52.33 $50.99 $51.53 $46.70 514,856
2019-08-05 $51.98 $51.98 $51.27 $51.67 $46.83 176,902
2019-08-02 $52.07 $52.90 $52.02 $52.23 $47.34 283,961
2019-08-01 $51.63 $52.65 $51.63 $52.28 $47.38 327,429
2019-07-31 $52.49 $52.62 $51.28 $51.89 $47.03 287,493
2019-07-30 $52.87 $53.05 $52.25 $52.43 $47.52 236,501
2019-07-29 $52.70 $53.41 $52.70 $53.10 $48.13 388,661
2019-07-26 $53.05 $53.05 $52.45 $52.84 $47.89 301,998
2019-07-25 $53.48 $53.64 $52.62 $52.99 $48.03 488,973
2019-07-24 $53.00 $54.02 $52.85 $53.56 $48.54 533,210
2019-07-23 $52.56 $53.51 $51.69 $52.74 $47.80 647,939
2019-07-22 $53.42 $53.42 $52.91 $53.29 $48.30 220,884
2019-07-19 $53.68 $53.68 $53.25 $53.28 $48.29 290,734
2019-07-18 $53.69 $53.78 $53.50 $53.71 $48.68 191,944
2019-07-17 $53.85 $53.97 $53.63 $53.69 $48.66 328,427
2019-07-16 $54.31 $54.40 $53.62 $53.77 $48.73 414,502
2019-07-15 $53.95 $54.30 $53.84 $54.28 $49.20 244,491
2019-07-12 $54.08 $54.53 $53.72 $53.99 $48.93 331,636
2019-07-11 $53.75 $54.23 $53.59 $53.93 $48.88 367,013
2019-07-10 $53.95 $54.28 $53.25 $53.75 $48.72 476,674
2019-07-09 $54.16 $54.16 $53.40 $53.83 $48.79 410,613
2019-07-08 $54.01 $54.35 $53.73 $54.16 $49.09 469,892
2019-07-05 $54.47 $54.71 $54.21 $54.63 $49.51 232,876
2019-07-03 $54.35 $54.82 $54.35 $54.39 $49.30 215,608
2019-07-02 $53.60 $54.49 $53.36 $54.44 $49.34 484,666
2019-07-01 $53.56 $53.58 $53.07 $53.19 $48.21 132,992
2019-06-28 $53.14 $53.79 $53.06 $53.52 $48.51 360,428
2019-06-27 $52.68 $53.06 $52.57 $53.03 $48.06 361,595
2019-06-26 $52.71 $52.94 $52.42 $52.60 $47.67 289,296
2019-06-25 $52.64 $52.89 $52.64 $52.72 $47.78 447,092
2019-06-24 $52.72 $52.72 $52.24 $52.56 $47.64 365,774
2019-06-21 $52.60 $53.00 $52.29 $52.44 $47.53 334,687
2019-06-20 $53.63 $53.69 $52.71 $52.85 $47.90 310,662
2019-06-19 $52.61 $53.41 $52.56 $53.25 $48.26 303,610
2019-06-18 $51.82 $52.81 $51.67 $52.54 $47.62 376,020
2019-06-17 $51.67 $51.67 $51.28 $51.59 $46.76 356,186
2019-06-14 $51.86 $51.86 $51.11 $51.46 $46.64 425,384
2019-06-13 $53.07 $53.37 $51.60 $51.88 $47.02 654,002
2019-06-12 $52.81 $53.59 $52.81 $53.37 $48.37 402,014
2019-06-11 $53.37 $53.74 $52.72 $52.98 $48.02 373,345
2019-06-10 $53.37 $53.53 $53.00 $53.36 $48.36 483,516
2019-06-07 $53.76 $54.06 $53.34 $53.37 $48.37 286,894
2019-06-06 $53.51 $53.71 $53.36 $53.58 $48.22 300,009
2019-06-05 $53.30 $53.63 $53.19 $53.27 $47.94 323,726
2019-06-04 $53.26 $53.33 $52.96 $53.30 $47.97 359,443
2019-06-03 $52.57 $53.30 $52.48 $53.09 $47.78 307,721
2019-05-31 $52.62 $52.72 $52.37 $52.59 $47.33 325,849
2019-05-30 $53.10 $53.17 $52.54 $52.68 $47.41 611,108
2019-05-29 $53.13 $53.16 $52.67 $52.81 $47.53 343,623
2019-05-28 $52.65 $53.23 $52.41 $52.97 $47.67 411,164
2019-05-24 $53.08 $53.08 $52.40 $52.94 $47.65 343,109
2019-05-23 $52.08 $53.11 $51.93 $52.79 $47.51 428,468
2019-05-22 $51.97 $52.45 $51.45 $52.43 $47.19 336,314
2019-05-21 $51.53 $52.84 $51.53 $52.13 $46.92 852,395
2019-05-20 $51.19 $51.42 $50.90 $51.23 $46.11 119,500
2019-05-17 $50.89 $51.68 $50.89 $51.09 $45.98 271,132
2019-05-16 $50.97 $51.28 $50.85 $51.12 $46.01 483,150
2019-05-15 $51.02 $51.08 $50.64 $50.91 $45.82 806,644
2019-05-14 $51.36 $51.36 $50.48 $51.00 $45.90 417,121
2019-05-13 $51.10 $51.36 $50.75 $51.32 $46.19 235,311
2019-05-10 $50.83 $51.58 $50.45 $51.52 $46.37 371,763
2019-05-09 $51.43 $51.43 $50.64 $50.80 $45.72 362,642
2019-05-08 $51.60 $51.60 $51.24 $51.44 $46.30 436,544
2019-05-07 $50.79 $51.55 $50.53 $51.50 $46.35 503,129
2019-05-06 $50.75 $51.02 $50.45 $50.92 $45.83 288,854
2019-05-03 $50.52 $51.12 $50.52 $50.96 $45.87 253,159
2019-05-02 $50.57 $51.04 $50.32 $50.57 $45.51 353,345
2019-05-01 $50.59 $51.02 $50.51 $50.59 $45.53 492,032
2019-04-30 $49.83 $50.48 $49.83 $50.32 $45.29 367,206
2019-04-29 $50.29 $50.46 $49.85 $49.94 $44.95 296,493
2019-04-26 $49.67 $50.46 $49.51 $50.36 $45.33 1,205,523
2019-04-25 $49.01 $49.53 $48.85 $49.43 $44.49 326,019
2019-04-24 $49.02 $49.39 $48.83 $49.04 $44.14 550,732
2019-04-23 $49.46 $49.46 $48.68 $48.93 $44.04 559,598
2019-04-22 $50.93 $51.27 $49.62 $49.68 $44.71 730,186
2019-04-18 $50.73 $51.65 $50.06 $51.35 $46.22 1,022,702
2019-04-17 $53.22 $53.44 $52.74 $53.16 $47.85 327,436
2019-04-16 $53.56 $53.68 $53.27 $53.31 $47.98 198,110
2019-04-15 $53.43 $53.66 $53.35 $53.43 $48.09 174,884
2019-04-12 $53.55 $53.55 $52.78 $53.35 $48.02 304,995
2019-04-11 $53.86 $53.86 $53.42 $53.46 $48.12 273,505
2019-04-10 $53.79 $54.10 $53.62 $53.99 $48.59 215,510
2019-04-09 $54.26 $54.42 $53.82 $53.88 $48.49 284,395
2019-04-08 $53.45 $54.39 $53.45 $54.38 $48.94 224,909
2019-04-05 $54.05 $54.05 $53.33 $53.65 $48.29 292,541
2019-04-04 $54.27 $54.56 $53.86 $53.99 $48.59 533,254
2019-04-03 $54.29 $54.73 $54.04 $54.35 $48.92 216,168
2019-04-02 $53.58 $54.15 $53.50 $54.13 $48.72 326,588
2019-04-01 $54.09 $54.09 $53.37 $53.62 $48.26 318,400
2019-03-29 $53.99 $54.14 $53.65 $53.82 $48.44 277,677
2019-03-28 $53.57 $54.06 $53.57 $53.61 $48.25 247,513
2019-03-27 $53.44 $53.74 $53.30 $53.64 $48.28 216,513
2019-03-26 $53.19 $53.74 $52.88 $53.48 $48.13 441,724
2019-03-25 $54.18 $54.18 $53.25 $53.30 $47.97 497,102
2019-03-22 $53.82 $54.32 $53.82 $54.14 $48.73 226,830
2019-03-21 $54.27 $54.43 $53.98 $54.02 $48.62 305,644
2019-03-20 $54.02 $54.65 $53.86 $54.48 $49.03 286,293
2019-03-19 $54.72 $54.73 $53.92 $54.00 $48.60 311,499
2019-03-18 $54.33 $54.61 $54.14 $54.59 $49.13 332,498
2019-03-15 $54.59 $54.77 $54.24 $54.34 $48.91 291,205
2019-03-14 $53.82 $54.38 $53.67 $54.34 $48.91 272,914
2019-03-13 $53.58 $53.91 $53.55 $53.80 $48.42 228,887
2019-03-12 $53.38 $53.72 $53.15 $53.59 $48.23 262,894
2019-03-11 $52.65 $53.48 $52.64 $53.40 $48.06 288,840
2019-03-08 $52.50 $53.09 $52.47 $52.91 $47.29 280,919
2019-03-07 $52.79 $53.54 $52.43 $52.51 $46.93 364,664
2019-03-06 $52.23 $52.65 $51.66 $52.57 $46.99 402,175
2019-03-05 $52.41 $52.85 $52.20 $52.27 $46.72 366,180
2019-03-04 $52.88 $53.14 $51.34 $52.44 $46.87 2,177,136
2019-03-01 $55.15 $55.15 $51.73 $52.81 $47.20 1,144,500
2019-02-28 $55.15 $55.81 $55.15 $55.30 $49.43 239,888
2019-02-27 $55.24 $55.43 $55.06 $55.38 $49.50 248,708
2019-02-26 $55.23 $55.93 $55.13 $55.32 $49.44 364,445
2019-02-25 $55.70 $55.87 $54.99 $55.42 $49.53 360,219
2019-02-22 $55.35 $55.91 $55.21 $55.72 $49.80 443,779
2019-02-21 $55.07 $55.68 $54.98 $55.22 $49.35 427,246
2019-02-20 $55.01 $55.35 $54.96 $55.16 $49.30 190,409
2019-02-19 $54.56 $55.00 $54.44 $54.94 $49.10 338,101
2019-02-15 $54.99 $54.99 $54.56 $54.85 $49.02 269,101
2019-02-14 $53.75 $54.85 $53.57 $54.69 $48.88 352,256
2019-02-13 $54.27 $54.27 $53.71 $53.76 $48.05 174,601
2019-02-12 $53.66 $54.22 $53.35 $54.12 $48.37 274,854
2019-02-11 $54.23 $54.44 $53.12 $53.37 $47.70 297,647
2019-02-08 $53.99 $54.27 $53.70 $54.23 $48.47 256,487
2019-02-07 $54.01 $54.36 $53.73 $54.00 $48.26 331,335
2019-02-06 $54.44 $54.85 $53.82 $54.02 $48.28 358,917
2019-02-05 $54.70 $55.21 $54.58 $54.95 $49.11 310,274
2019-02-04 $54.45 $54.65 $54.18 $54.54 $48.75 234,271
2019-02-01 $54.04 $54.51 $53.95 $54.46 $48.68 266,044
2019-01-31 $53.28 $54.34 $53.12 $54.07 $48.33 436,459
2019-01-30 $53.43 $53.59 $52.98 $53.12 $47.48 532,984
2019-01-29 $53.38 $53.66 $52.98 $53.34 $47.67 502,835
2019-01-28 $52.55 $53.71 $52.38 $53.40 $47.73 469,249
2019-01-25 $53.76 $53.76 $52.36 $52.68 $47.08 606,709
2019-01-24 $53.54 $53.77 $52.34 $53.06 $47.42 909,561
2019-01-23 $54.89 $55.17 $54.18 $54.55 $48.76 622,184
2019-01-22 $54.34 $54.90 $54.07 $54.68 $48.87 404,616
2019-01-18 $54.72 $55.04 $54.35 $54.70 $48.89 318,302
2019-01-17 $53.86 $54.71 $53.86 $54.52 $48.73 270,899
2019-01-16 $53.96 $54.15 $53.78 $54.05 $48.31 358,371
2019-01-15 $54.34 $54.60 $53.90 $53.96 $48.23 379,974
2019-01-14 $54.55 $54.57 $54.09 $54.22 $48.46 307,748
2019-01-11 $54.15 $55.02 $54.08 $54.58 $48.78 348,871
2019-01-10 $53.64 $54.58 $53.64 $54.33 $48.56 374,202
2019-01-09 $53.76 $53.90 $53.19 $53.81 $48.09 272,314
2019-01-08 $52.91 $53.81 $52.91 $53.43 $47.75 601,447
2019-01-07 $52.39 $53.03 $52.07 $52.87 $47.25 387,000
2019-01-04 $52.32 $52.66 $52.07 $52.25 $46.70 426,121
2019-01-03 $50.90 $52.16 $50.86 $51.81 $46.31 375,202
2019-01-02 $51.04 $51.40 $50.65 $51.16 $45.73 245,845
2018-12-31 $51.30 $51.83 $51.04 $51.26 $45.82 318,524
2018-12-28 $50.82 $51.61 $50.72 $51.21 $45.77 527,127
2018-12-27 $50.25 $50.77 $49.89 $50.76 $45.37 381,995
2018-12-26 $50.18 $50.82 $49.68 $50.81 $45.41 238,191
2018-12-24 $50.02 $50.44 $50.00 $50.18 $44.85 337,770
2018-12-21 $51.58 $51.58 $50.05 $50.64 $45.26 541,860
2018-12-20 $52.15 $52.55 $51.17 $51.65 $46.16 450,113
2018-12-19 $52.60 $53.12 $51.95 $52.25 $46.70 416,525
2018-12-18 $52.40 $52.75 $52.28 $52.50 $46.92 406,153
2018-12-17 $52.73 $52.88 $52.04 $52.27 $46.72 334,775
2018-12-14 $52.81 $53.17 $52.39 $52.89 $47.27 221,832
2018-12-13 $52.75 $53.20 $52.66 $52.99 $47.36 176,183
2018-12-12 $52.89 $53.20 $52.71 $52.81 $47.20 396,161
2018-12-11 $52.83 $53.01 $52.22 $52.55 $46.97 251,396
2018-12-10 $53.11 $53.21 $52.13 $52.56 $46.98 285,758
2018-12-07 $53.73 $54.44 $53.19 $53.53 $47.52 527,560
2018-12-06 $52.87 $53.65 $52.11 $53.62 $47.60 611,882
2018-12-04 $53.94 $54.83 $53.71 $54.03 $47.96 641,314
2018-12-03 $53.59 $53.81 $53.26 $53.76 $47.72 267,127
2018-11-30 $52.85 $53.52 $52.80 $53.35 $47.36 311,246
2018-11-29 $52.63 $53.38 $52.37 $52.96 $47.01 316,761
2018-11-28 $53.32 $53.45 $52.80 $52.95 $47.00 429,952
2018-11-27 $52.87 $53.55 $52.73 $53.44 $47.44 726,702
2018-11-26 $52.62 $53.19 $52.45 $52.94 $46.99 513,824
2018-11-23 $52.55 $52.93 $52.07 $52.33 $46.45 249,796
2018-11-21 $52.15 $52.88 $51.98 $52.76 $46.83 243,791
2018-11-20 $52.80 $53.09 $51.76 $51.88 $46.05 337,799
2018-11-19 $53.78 $53.89 $53.18 $53.35 $47.36 294,881
2018-11-16 $53.24 $53.92 $52.85 $53.72 $47.69 584,932
2018-11-15 $53.02 $53.39 $52.84 $53.24 $47.26 637,527
2018-11-14 $53.10 $53.51 $52.77 $53.10 $47.14 768,181
2018-11-13 $51.49 $53.02 $51.38 $52.90 $46.96 795,952
2018-11-12 $51.14 $51.65 $51.02 $51.23 $45.48 218,914
2018-11-09 $50.91 $51.43 $50.91 $51.13 $45.39 193,267
2018-11-08 $50.95 $51.25 $50.58 $51.09 $45.35 216,807
2018-11-07 $50.81 $51.33 $50.71 $51.08 $45.34 224,209
2018-11-06 $50.80 $50.89 $50.33 $50.56 $44.88 189,398
2018-11-05 $50.93 $51.38 $50.81 $50.92 $45.20 267,157
2018-11-02 $51.15 $51.39 $50.67 $50.87 $45.16 204,870
2018-11-01 $51.86 $51.97 $50.83 $51.00 $45.27 355,906
2018-10-31 $51.82 $51.90 $51.10 $51.51 $45.72 279,431
2018-10-30 $50.85 $51.84 $50.85 $51.76 $45.95 496,048
2018-10-29 $51.04 $51.74 $50.53 $50.85 $45.14 538,238
2018-10-26 $51.20 $51.61 $49.95 $50.96 $45.24 595,720
2018-10-25 $51.96 $52.33 $51.53 $51.65 $45.85 635,801
2018-10-24 $51.19 $52.12 $51.10 $51.88 $46.05 902,552
2018-10-23 $51.04 $51.55 $50.67 $51.51 $45.72 449,817
2018-10-22 $50.90 $51.77 $50.62 $51.63 $45.83 482,691
2018-10-19 $51.79 $51.84 $50.44 $51.01 $45.28 625,581
2018-10-18 $51.50 $51.67 $51.17 $51.56 $45.77 311,310
2018-10-17 $51.39 $51.83 $51.11 $51.55 $45.76 250,883
2018-10-16 $50.70 $51.69 $50.68 $51.43 $45.65 254,069
2018-10-15 $49.60 $50.73 $49.48 $50.45 $44.78 261,123
2018-10-12 $50.13 $50.13 $49.27 $49.63 $44.06 410,972
2018-10-11 $49.85 $49.99 $49.44 $49.48 $43.92 401,331
2018-10-10 $51.39 $51.39 $50.00 $50.05 $44.43 337,651
2018-10-09 $51.31 $51.79 $51.09 $51.36 $45.59 487,113
2018-10-08 $51.44 $51.69 $51.37 $51.65 $45.85 158,899
2018-10-05 $51.37 $51.73 $51.05 $51.44 $45.66 676,948
2018-10-04 $51.19 $51.61 $51.00 $51.39 $45.62 338,553
2018-10-03 $51.08 $51.27 $50.84 $51.23 $45.48 203,827
2018-10-02 $51.46 $51.46 $50.81 $50.94 $45.22 216,313
2018-10-01 $52.04 $52.31 $51.28 $51.45 $45.67 229,639
2018-09-28 $51.73 $51.82 $50.94 $51.41 $45.64 286,436
2018-09-27 $51.24 $51.76 $51.15 $51.63 $45.83 206,938
2018-09-26 $51.05 $51.80 $50.97 $51.25 $45.49 178,589
2018-09-25 $51.50 $51.50 $50.92 $50.97 $45.25 260,409
2018-09-24 $51.83 $52.28 $51.33 $51.42 $45.64 157,763
2018-09-21 $52.04 $52.45 $51.72 $52.26 $46.39 190,758
2018-09-20 $51.89 $52.15 $51.66 $52.06 $46.21 191,152
2018-09-19 $52.59 $52.67 $51.65 $51.68 $45.88 203,558
2018-09-18 $52.48 $52.88 $52.39 $52.67 $46.75 170,215
2018-09-17 $52.26 $52.58 $52.24 $52.38 $46.50 136,438
2018-09-14 $52.34 $52.40 $51.90 $52.21 $46.35 246,661
2018-09-13 $52.12 $52.60 $51.96 $52.29 $46.42 205,564
2018-09-12 $52.16 $52.47 $52.04 $52.31 $46.11 172,985
2018-09-11 $51.97 $52.18 $51.69 $52.08 $45.91 166,902
2018-09-10 $51.82 $52.10 $51.63 $51.79 $45.65 232,718
2018-09-07 $51.54 $51.88 $51.43 $51.51 $45.40 178,607
2018-09-06 $51.24 $51.92 $51.20 $51.76 $45.62 291,832
2018-09-05 $50.73 $51.26 $50.51 $51.15 $45.09 244,560
2018-09-04 $51.46 $51.50 $50.77 $50.88 $44.85 362,171
2018-08-31 $52.23 $52.49 $51.46 $51.81 $45.67 488,672
2018-08-30 $52.65 $52.87 $52.06 $52.24 $46.05 313,480
2018-08-29 $53.06 $53.21 $52.70 $52.94 $46.66 337,334
2018-08-28 $53.13 $53.18 $52.55 $52.91 $46.64 613,328
2018-08-27 $52.32 $53.30 $52.32 $52.87 $46.60 576,588
2018-08-24 $52.10 $52.32 $52.03 $52.30 $46.10 296,188
2018-08-23 $52.00 $52.36 $51.98 $52.02 $45.85 227,600
2018-08-22 $53.08 $53.09 $52.33 $52.45 $46.23 216,014
2018-08-21 $53.13 $53.49 $52.70 $53.09 $46.80 174,884
2018-08-20 $53.26 $53.45 $53.04 $53.20 $46.89 236,705
2018-08-17 $52.87 $53.28 $52.65 $53.21 $46.90 282,154
2018-08-16 $52.20 $52.90 $52.18 $52.64 $46.40 469,427
2018-08-15 $51.79 $52.20 $51.50 $52.15 $45.97 232,788
2018-08-14 $51.70 $52.07 $51.70 $52.02 $45.85 192,974
2018-08-13 $51.14 $51.68 $51.00 $51.46 $45.36 212,137
2018-08-10 $51.46 $51.52 $50.83 $51.21 $45.14 254,859
2018-08-09 $51.66 $52.04 $51.60 $51.85 $45.70 213,747
2018-08-08 $51.01 $51.76 $50.87 $51.71 $45.58 267,909
2018-08-07 $51.36 $51.36 $50.94 $51.05 $45.00 283,237
2018-08-06 $51.30 $51.79 $50.84 $51.19 $45.12 117,479
2018-08-03 $51.06 $51.35 $50.85 $51.26 $45.18 219,166
2018-08-02 $50.87 $51.34 $50.63 $51.23 $45.16 231,651
2018-08-01 $50.94 $51.18 $50.46 $51.06 $45.01 274,875
2018-07-31 $50.50 $51.09 $50.24 $50.87 $44.84 313,386
2018-07-30 $50.18 $50.75 $50.18 $50.48 $44.50 417,034
2018-07-27 $50.06 $50.15 $49.63 $50.06 $44.13 314,699
2018-07-26 $49.70 $50.22 $49.51 $49.85 $43.94 248,515
2018-07-25 $49.88 $49.88 $49.54 $49.70 $43.81 289,707
2018-07-24 $50.10 $50.21 $49.73 $49.83 $43.92 300,231
2018-07-23 $50.15 $50.20 $49.83 $49.96 $44.04 470,064
2018-07-20 $51.18 $51.21 $50.03 $50.29 $44.33 507,013
2018-07-19 $51.20 $51.32 $49.04 $50.59 $44.59 888,281
2018-07-18 $50.32 $51.02 $50.32 $50.94 $44.90 474,751
2018-07-17 $50.36 $50.59 $50.06 $50.49 $44.51 404,171
2018-07-16 $50.07 $50.49 $49.98 $50.43 $44.45 304,042
2018-07-13 $50.02 $50.15 $49.78 $50.05 $44.12 978,144
2018-07-12 $49.24 $49.86 $49.13 $49.82 $43.91 768,747
2018-07-11 $48.70 $49.05 $48.65 $48.86 $43.07 254,454
2018-07-10 $48.66 $49.07 $48.62 $49.01 $43.20 191,944
2018-07-09 $48.88 $49.06 $48.51 $48.70 $42.93 236,432
2018-07-06 $48.05 $49.08 $47.96 $48.89 $43.09 226,380
2018-07-05 $47.60 $47.92 $47.12 $47.86 $42.19 248,523
2018-07-03 $47.63 $47.81 $47.05 $47.17 $41.58 253,187
2018-07-02 $47.29 $47.49 $47.09 $47.47 $41.84 98,706
2018-06-29 $47.36 $47.53 $47.15 $47.46 $41.83 248,960
2018-06-28 $46.99 $47.31 $46.59 $47.17 $41.58 335,550
2018-06-27 $47.01 $47.39 $46.94 $46.99 $41.42 232,708
2018-06-26 $46.37 $47.14 $46.33 $46.97 $41.40 212,814
2018-06-25 $47.00 $47.03 $46.16 $46.29 $40.80 193,404
2018-06-22 $46.96 $47.24 $46.73 $47.15 $41.56 317,323
2018-06-21 $46.71 $47.00 $46.70 $46.94 $41.38 204,881
2018-06-20 $46.89 $46.89 $46.64 $46.75 $41.21 201,256
2018-06-19 $46.68 $46.96 $46.42 $46.53 $41.01 240,944
2018-06-18 $47.16 $47.21 $46.71 $47.04 $41.46 202,735
2018-06-15 $47.07 $47.28 $46.52 $47.21 $41.61 793,510
2018-06-14 $47.61 $47.61 $47.19 $47.34 $41.73 2,216,598
2018-06-13 $47.56 $47.72 $47.30 $47.43 $41.81 1,277,955
2018-06-12 $47.70 $47.70 $47.26 $47.42 $41.80 228,942
2018-06-11 $47.48 $47.79 $47.33 $47.59 $41.95 192,337
2018-06-08 $47.33 $47.56 $47.06 $47.54 $41.90 292,724
2018-06-07 $47.71 $48.14 $47.63 $47.79 $41.80 228,265
2018-06-06 $47.65 $47.78 $47.29 $47.62 $41.65 226,201
2018-06-05 $47.22 $47.58 $47.00 $47.41 $41.47 226,586
2018-06-04 $46.98 $47.28 $46.83 $47.06 $41.16 231,681
2018-06-01 $47.03 $47.26 $46.70 $46.75 $40.89 236,607
2018-05-31 $47.34 $47.34 $46.41 $46.92 $41.04 407,355
2018-05-30 $47.21 $47.81 $47.00 $47.46 $41.51 279,520
2018-05-29 $47.20 $47.51 $46.79 $47.00 $41.11 337,186
2018-05-25 $47.45 $48.16 $47.24 $47.74 $41.76 1,349,435
2018-05-24 $48.61 $48.68 $47.25 $47.89 $41.89 578,735
2018-05-23 $48.86 $48.86 $48.34 $48.85 $42.73 279,471
2018-05-22 $48.86 $49.35 $48.67 $49.09 $42.94 414,493
2018-05-21 $48.66 $48.75 $48.41 $48.62 $42.53 125,695
2018-05-18 $48.20 $48.65 $47.96 $48.55 $42.46 292,596
2018-05-17 $48.57 $48.57 $48.14 $48.43 $42.36 244,266
2018-05-16 $48.32 $48.64 $48.17 $48.57 $42.48 253,628
2018-05-15 $47.78 $48.16 $47.50 $48.09 $42.06 249,137
2018-05-14 $48.23 $48.58 $48.10 $48.22 $42.18 313,784
2018-05-11 $47.99 $48.36 $47.93 $48.12 $42.09 248,812
2018-05-10 $47.65 $48.10 $47.65 $48.08 $42.05 274,867
2018-05-09 $46.79 $47.54 $46.69 $47.46 $41.51 509,039
2018-05-08 $46.83 $46.83 $46.09 $46.52 $40.69 352,203
2018-05-07 $47.20 $47.34 $46.73 $46.90 $41.02 288,624
2018-05-04 $46.63 $47.38 $46.52 $47.20 $41.28 298,934
2018-05-03 $46.84 $46.99 $46.58 $46.82 $40.95 319,956
2018-05-02 $47.34 $47.64 $46.82 $46.95 $41.07 259,277
2018-05-01 $47.09 $47.35 $47.02 $47.32 $41.39 302,294
2018-04-30 $47.29 $47.55 $47.17 $47.21 $41.29 336,207
2018-04-27 $47.75 $47.80 $47.22 $47.27 $41.35 686,352
2018-04-26 $47.28 $47.87 $47.26 $47.68 $41.70 403,062
2018-04-25 $47.26 $47.48 $46.98 $47.22 $41.30 401,376
2018-04-24 $47.92 $48.16 $47.43 $47.54 $41.58 390,315
2018-04-23 $48.24 $48.48 $47.70 $47.78 $41.79 453,911
2018-04-20 $47.77 $48.38 $47.39 $48.11 $42.08 952,300
2018-04-19 $45.41 $45.91 $45.24 $45.77 $40.03 536,841
2018-04-18 $45.28 $45.82 $45.14 $45.36 $39.67 259,214
2018-04-17 $45.68 $45.89 $45.12 $45.28 $39.60 356,176
2018-04-16 $45.18 $45.56 $45.06 $45.47 $39.77 235,860
2018-04-13 $45.09 $45.51 $44.81 $45.05 $39.40 307,012
2018-04-12 $45.73 $45.73 $44.88 $45.01 $39.37 403,483
2018-04-11 $45.51 $45.77 $45.21 $45.63 $39.91 337,822
2018-04-10 $46.10 $46.18 $45.58 $45.68 $39.95 294,564
2018-04-09 $45.92 $46.00 $45.43 $45.71 $39.98 325,403
2018-04-06 $46.04 $46.79 $45.53 $45.74 $40.01 465,901
2018-04-05 $44.99 $46.31 $44.85 $46.27 $40.47 887,301
2018-04-04 $43.97 $45.08 $43.69 $44.95 $39.32 638,991
2018-04-03 $44.44 $44.73 $44.12 $44.17 $38.63 498,687
2018-04-02 $44.59 $44.59 $44.03 $44.10 $38.57 230,425
2018-03-29 $44.42 $44.72 $44.31 $44.68 $39.08 283,185
2018-03-28 $44.01 $44.52 $43.61 $44.27 $38.72 330,324
2018-03-27 $43.81 $44.31 $43.36 $43.96 $38.45 361,566
2018-03-26 $43.93 $43.93 $43.11 $43.83 $38.34 338,564
2018-03-23 $44.56 $44.92 $43.63 $43.68 $38.21 504,298
2018-03-22 $44.88 $45.01 $44.33 $44.34 $38.78 518,078
2018-03-21 $45.02 $45.38 $44.90 $45.23 $39.56 601,566
2018-03-20 $44.57 $45.00 $44.51 $44.83 $39.21 1,067,262
2018-03-19 $44.81 $44.84 $44.25 $44.48 $38.90 204,413
2018-03-16 $44.85 $45.16 $44.84 $44.89 $39.26 270,518
2018-03-15 $45.21 $45.26 $44.89 $45.02 $39.38 172,703
2018-03-14 $45.43 $45.57 $45.02 $45.21 $39.54 153,240
2018-03-13 $45.54 $45.71 $45.05 $45.07 $39.42 207,940
2018-03-12 $45.72 $45.72 $45.37 $45.48 $39.78 142,750
2018-03-09 $45.85 $45.85 $45.26 $45.71 $39.98 286,323
2018-03-08 $45.67 $45.94 $45.50 $45.87 $39.70 313,286
2018-03-07 $45.48 $45.79 $45.11 $45.65 $39.51 466,414
2018-03-06 $45.29 $46.02 $45.29 $45.69 $39.55 413,491
2018-03-05 $44.92 $45.51 $44.69 $45.16 $39.09 453,404
2018-03-02 $44.78 $45.41 $44.77 $45.28 $39.19 335,877
2018-03-01 $45.13 $45.17 $44.65 $45.02 $38.97 421,884
2018-02-28 $45.99 $46.02 $45.03 $45.09 $39.03 500,855
2018-02-27 $46.35 $46.35 $45.97 $45.98 $39.80 331,337
2018-02-26 $46.46 $46.46 $46.10 $46.37 $40.14 377,204
2018-02-23 $45.91 $46.49 $45.71 $46.31 $40.08 216,609
2018-02-22 $45.97 $46.09 $45.56 $45.67 $39.53 262,390
2018-02-21 $45.68 $46.36 $45.60 $45.91 $39.74 362,316
2018-02-20 $45.92 $46.09 $45.46 $45.62 $39.49 307,949
2018-02-16 $46.48 $46.50 $46.10 $46.11 $39.91 203,302
2018-02-15 $45.90 $46.61 $45.72 $46.55 $40.29 295,092
2018-02-14 $45.42 $45.81 $44.95 $45.74 $39.59 277,491
2018-02-13 $45.36 $45.82 $45.24 $45.59 $39.46 458,949
2018-02-12 $45.40 $45.68 $45.03 $45.44 $39.33 243,706
2018-02-09 $45.12 $45.34 $44.58 $45.14 $39.07 530,675
2018-02-08 $46.09 $46.11 $44.88 $44.89 $38.86 423,705
2018-02-07 $46.15 $46.49 $45.62 $45.99 $39.81 360,774
2018-02-06 $45.32 $46.41 $44.43 $46.17 $39.96 587,809
2018-02-05 $47.32 $47.34 $46.06 $46.10 $39.90 523,656
2018-02-02 $48.21 $48.21 $47.48 $47.53 $41.14 250,507
2018-02-01 $48.60 $48.91 $48.12 $48.57 $42.04 330,180
2018-01-31 $48.73 $49.04 $48.36 $48.80 $42.24 327,672
2018-01-30 $48.17 $48.49 $47.89 $48.44 $41.93 508,351
2018-01-29 $49.34 $49.34 $48.18 $48.24 $41.75 487,274
2018-01-26 $48.30 $49.55 $48.26 $49.34 $42.71 478,994
2018-01-25 $49.30 $49.33 $48.42 $48.76 $42.21 708,000
2018-01-24 $50.12 $50.16 $48.89 $49.40 $42.76 455,085
2018-01-23 $50.27 $50.28 $49.64 $49.86 $43.16 242,470
2018-01-22 $50.00 $50.29 $49.87 $50.29 $43.53 255,411
2018-01-19 $50.07 $50.63 $49.95 $49.98 $43.26 255,230
2018-01-18 $50.00 $50.21 $49.80 $50.14 $43.40 315,140
2018-01-17 $49.64 $50.08 $49.33 $49.90 $43.19 369,834
2018-01-16 $50.07 $50.38 $49.56 $49.60 $42.93 289,037
2018-01-12 $49.85 $50.07 $49.47 $50.04 $43.31 193,955
2018-01-11 $49.72 $50.07 $49.57 $49.78 $43.09 235,406
2018-01-10 $50.37 $50.55 $49.66 $49.80 $43.11 285,490
2018-01-09 $50.83 $51.10 $50.46 $50.47 $43.69 656,213
2018-01-08 $51.41 $51.41 $50.56 $50.70 $43.88 322,341
2018-01-05 $50.24 $50.70 $50.24 $50.44 $43.66 244,252
2018-01-04 $50.41 $50.41 $49.82 $50.07 $43.34 293,259
2018-01-03 $50.43 $50.46 $50.04 $50.26 $43.50 272,764
2018-01-02 $50.85 $51.00 $50.33 $50.44 $43.66 264,615
2017-12-29 $50.99 $51.05 $50.59 $50.93 $44.08 182,548
2017-12-28 $50.84 $50.96 $50.31 $50.93 $44.08 195,694
2017-12-27 $50.65 $50.80 $50.53 $50.68 $43.87 152,919
2017-12-26 $50.21 $50.85 $50.21 $50.57 $43.77 80,142
2017-12-22 $50.32 $50.51 $50.12 $50.43 $43.65 210,028
2017-12-21 $50.52 $50.70 $50.40 $50.43 $43.65 148,260
2017-12-20 $50.24 $50.41 $49.70 $50.18 $43.43 383,878
2017-12-19 $49.83 $50.39 $49.83 $50.14 $43.40 234,552
2017-12-18 $50.23 $50.43 $49.90 $49.98 $43.26 326,809
2017-12-15 $50.87 $50.89 $49.80 $49.96 $43.24 462,462
2017-12-14 $50.59 $51.14 $50.54 $50.90 $44.06 443,377
2017-12-13 $50.41 $50.91 $50.41 $50.74 $43.92 524,507
2017-12-12 $50.28 $50.47 $50.17 $50.39 $43.62 352,529
2017-12-11 $50.36 $50.55 $50.24 $50.29 $43.53 344,443
2017-12-08 $50.81 $50.98 $49.99 $50.42 $43.64 360,007
2017-12-07 $51.47 $51.59 $51.09 $51.15 $43.86 300,616
2017-12-06 $51.46 $52.15 $51.30 $51.57 $44.22 442,967
2017-12-05 $51.88 $52.33 $51.45 $51.53 $44.18 322,697
2017-12-04 $52.41 $52.48 $51.56 $51.72 $44.35 275,798
2017-12-01 $52.15 $52.55 $51.89 $52.22 $44.77 412,324
2017-11-30 $52.57 $52.62 $51.68 $51.86 $44.47 482,126
2017-11-29 $53.31 $53.31 $52.17 $52.40 $44.93 314,231
2017-11-28 $53.88 $54.10 $53.22 $53.23 $45.64 364,179
2017-11-27 $54.07 $54.21 $53.79 $53.91 $46.22 239,637
2017-11-24 $53.92 $54.00 $53.75 $53.93 $46.24 141,662
2017-11-22 $54.47 $54.53 $53.67 $53.93 $46.24 325,164
2017-11-21 $54.38 $54.95 $54.25 $54.43 $46.67 350,824
2017-11-20 $53.58 $54.61 $53.58 $54.19 $46.46 318,003
2017-11-17 $53.28 $53.72 $53.00 $53.65 $46.00 263,078
2017-11-16 $53.06 $53.46 $53.06 $53.38 $45.77 238,536
2017-11-15 $52.76 $53.03 $52.76 $52.92 $45.37 208,693
2017-11-14 $52.35 $53.12 $52.35 $52.98 $45.43 271,652
2017-11-13 $52.35 $52.76 $52.24 $52.37 $44.90 165,909
2017-11-10 $52.54 $52.57 $52.28 $52.55 $45.06 162,714
2017-11-09 $52.16 $52.87 $51.91 $52.50 $45.01 269,208
2017-11-08 $52.35 $52.44 $52.17 $52.34 $44.88 207,506
2017-11-07 $51.97 $52.31 $51.79 $52.25 $44.80 345,486
2017-11-06 $51.83 $52.12 $51.65 $52.08 $44.65 184,519
2017-11-03 $51.86 $52.11 $51.77 $51.92 $44.52 196,245
2017-11-02 $51.71 $51.92 $51.52 $51.65 $44.28 265,642
2017-11-01 $51.93 $52.06 $51.58 $51.68 $44.31 336,755
2017-10-31 $52.68 $52.71 $51.90 $51.90 $44.50 448,172
2017-10-30 $52.73 $52.97 $52.61 $52.82 $45.29 281,177
2017-10-27 $52.38 $52.69 $52.05 $52.69 $45.18 231,640
2017-10-26 $52.53 $52.81 $52.28 $52.41 $44.94 332,010
2017-10-25 $53.11 $53.25 $52.37 $52.49 $45.01 337,438
2017-10-24 $53.25 $53.64 $53.06 $53.17 $45.59 307,879
2017-10-23 $53.15 $53.37 $53.02 $53.10 $45.53 402,697
2017-10-20 $52.80 $53.09 $52.39 $53.01 $45.45 395,166
2017-10-19 $53.94 $53.98 $52.69 $52.88 $45.34 454,797
2017-10-18 $53.99 $54.19 $53.37 $53.75 $46.09 401,186
2017-10-17 $53.63 $54.05 $53.48 $53.98 $46.28 347,742
2017-10-16 $53.85 $54.24 $53.50 $53.70 $46.04 431,855
2017-10-13 $53.13 $53.86 $53.02 $53.76 $46.09 367,417
2017-10-12 $53.00 $53.25 $52.70 $52.98 $45.43 369,021
2017-10-11 $52.48 $53.09 $52.48 $53.07 $45.50 414,023
2017-10-10 $51.99 $52.82 $51.95 $52.65 $45.14 448,922
2017-10-09 $51.96 $51.96 $51.49 $51.67 $44.30 85,349
2017-10-06 $51.45 $51.88 $51.36 $51.83 $44.44 268,324
2017-10-05 $51.45 $51.74 $51.21 $51.51 $44.16 273,982
2017-10-04 $51.71 $51.80 $51.39 $51.58 $44.22 281,658
2017-10-03 $51.48 $51.94 $51.48 $51.64 $44.28 331,528
2017-10-02 $51.52 $51.96 $51.39 $51.49 $44.15 275,840
2017-09-29 $51.57 $51.83 $51.22 $51.54 $44.19 297,800
2017-09-28 $51.36 $51.82 $51.22 $51.60 $44.24 258,544
2017-09-27 $51.54 $51.95 $51.44 $51.47 $44.13 331,698
2017-09-26 $51.61 $51.62 $50.91 $51.38 $44.05 271,515
2017-09-25 $51.61 $51.79 $51.46 $51.48 $44.14 441,735
2017-09-22 $52.53 $52.62 $51.58 $51.63 $44.27 333,585
2017-09-21 $52.26 $52.57 $52.10 $52.35 $44.89 204,944
2017-09-20 $52.60 $53.13 $52.04 $52.38 $44.91 272,267
2017-09-19 $51.89 $52.90 $51.89 $52.64 $45.13 422,778
2017-09-18 $51.76 $51.85 $51.38 $51.79 $44.41 309,789
2017-09-15 $51.74 $51.86 $51.54 $51.76 $44.38 323,055
2017-09-14 $51.86 $51.94 $51.11 $51.58 $44.22 365,800
2017-09-13 $53.29 $53.35 $52.37 $52.47 $44.57 324,283
2017-09-12 $53.12 $53.55 $53.08 $53.27 $45.25 390,949
2017-09-11 $53.28 $53.29 $52.87 $53.17 $45.17 304,471
2017-09-08 $52.68 $53.12 $52.41 $53.07 $45.08 351,020
2017-09-07 $52.60 $52.91 $52.38 $52.63 $44.71 239,732
2017-09-06 $51.89 $52.60 $51.67 $52.26 $44.39 265,537
2017-09-05 $52.13 $52.40 $51.78 $51.98 $44.16 230,509
2017-09-01 $52.52 $52.52 $52.00 $52.15 $44.30 285,168
2017-08-31 $51.90 $52.39 $51.42 $52.17 $44.32 413,553
2017-08-30 $51.61 $52.10 $51.43 $51.82 $44.02 278,413
2017-08-29 $51.38 $51.80 $51.32 $51.72 $43.94 181,190
2017-08-28 $51.93 $51.94 $51.46 $51.60 $43.83 183,552
2017-08-25 $52.09 $52.17 $51.66 $51.81 $44.01 295,533
2017-08-24 $51.82 $52.15 $51.59 $52.01 $44.18 258,408
2017-08-23 $50.86 $51.78 $50.85 $51.74 $43.95 225,435
2017-08-22 $51.51 $51.72 $51.07 $51.16 $43.46 221,387
2017-08-21 $51.05 $51.50 $51.03 $51.36 $43.63 201,656
2017-08-18 $51.09 $51.15 $50.71 $51.06 $43.38 238,292
2017-08-17 $51.39 $51.45 $50.81 $50.82 $43.17 219,739
2017-08-16 $50.73 $51.43 $50.71 $51.41 $43.67 260,344
2017-08-15 $50.66 $50.74 $50.33 $50.61 $42.99 172,081
2017-08-14 $50.55 $51.00 $50.50 $50.68 $43.05 269,783
2017-08-11 $50.13 $50.72 $50.13 $50.50 $42.90 256,604
2017-08-10 $50.69 $50.85 $50.12 $50.40 $42.81 271,126
2017-08-09 $50.89 $51.12 $50.46 $50.73 $43.10 442,017
2017-08-08 $51.51 $51.56 $50.91 $51.31 $43.59 370,102
2017-08-07 $51.25 $51.51 $51.25 $51.50 $43.75 139,146
2017-08-04 $51.68 $51.78 $51.04 $51.26 $43.55 358,012
2017-08-03 $51.51 $51.92 $51.37 $51.66 $43.89 368,050
2017-08-02 $51.99 $52.14 $51.46 $51.52 $43.77 436,427
2017-08-01 $52.10 $52.30 $51.50 $52.06 $44.22 444,970
2017-07-31 $51.83 $52.13 $51.62 $52.00 $44.17 422,394
2017-07-28 $51.91 $52.04 $51.63 $51.77 $43.98 302,253
2017-07-27 $52.30 $52.37 $51.15 $51.65 $43.88 509,811
2017-07-26 $52.11 $52.22 $51.73 $52.02 $44.19 397,677
2017-07-25 $52.69 $52.87 $51.94 $51.99 $44.17 361,667
2017-07-24 $52.57 $53.07 $52.31 $52.83 $44.88 387,277
2017-07-21 $51.87 $52.58 $51.54 $52.55 $44.64 644,791
2017-07-20 $51.53 $52.23 $51.35 $51.58 $43.82 940,579
2017-07-19 $50.00 $50.84 $49.99 $50.81 $43.16 531,354
2017-07-18 $49.50 $49.94 $49.20 $49.87 $42.36 345,499
2017-07-17 $49.38 $49.58 $49.24 $49.37 $41.94 340,727
2017-07-14 $48.73 $49.45 $48.51 $49.33 $41.91 399,145
2017-07-13 $48.42 $48.59 $48.03 $48.44 $41.15 517,044
2017-07-12 $47.74 $48.75 $47.51 $48.48 $41.18 387,634
2017-07-11 $47.58 $47.58 $47.04 $47.42 $40.28 465,190
2017-07-10 $47.44 $47.83 $47.20 $47.72 $40.54 273,842
2017-07-07 $47.31 $47.58 $46.85 $47.43 $40.29 294,270
2017-07-06 $46.92 $47.42 $46.76 $47.12 $40.03 443,736
2017-07-05 $46.75 $47.00 $46.52 $46.98 $39.91 458,911
2017-07-03 $47.37 $47.46 $47.17 $47.33 $40.21 96,943
2017-06-30 $47.69 $47.69 $46.60 $47.21 $40.10 744,265
2017-06-29 $48.30 $48.35 $47.21 $47.51 $40.36 472,529
2017-06-28 $48.06 $48.74 $47.95 $48.60 $41.29 435,361
2017-06-27 $47.93 $48.18 $47.58 $47.73 $40.55 631,964
2017-06-26 $47.55 $47.99 $47.55 $47.88 $40.67 344,813
2017-06-23 $46.81 $47.48 $46.71 $47.40 $40.27 264,377
2017-06-22 $46.78 $47.12 $46.61 $47.04 $39.96 245,917
2017-06-21 $46.85 $46.99 $46.46 $46.57 $39.56 299,491
2017-06-20 $47.40 $47.53 $46.92 $46.94 $39.88 285,495
2017-06-19 $47.26 $47.78 $46.95 $47.60 $40.44 306,505
2017-06-16 $46.92 $47.26 $46.69 $47.04 $39.96 436,584
2017-06-15 $46.95 $47.01 $46.48 $46.89 $39.83 360,357
2017-06-14 $47.40 $47.72 $46.99 $47.22 $40.11 285,466
2017-06-13 $47.42 $47.48 $47.08 $47.42 $40.28 369,739
2017-06-12 $46.57 $47.24 $46.57 $47.11 $40.02 338,988
2017-06-09 $46.30 $46.74 $46.19 $46.63 $39.61 423,122
2017-06-08 $46.24 $46.24 $45.66 $46.14 $39.20 261,063
2017-06-07 $46.99 $47.03 $46.47 $46.49 $39.09 234,850
2017-06-06 $46.87 $47.07 $46.72 $47.06 $39.57 153,217
2017-06-05 $46.75 $46.89 $46.51 $46.74 $39.30 155,327
2017-06-02 $46.75 $46.98 $46.72 $46.87 $39.41 149,573
2017-06-01 $46.69 $46.90 $46.64 $46.65 $39.22 158,516
2017-05-31 $46.92 $46.98 $46.59 $46.64 $39.21 204,350
2017-05-30 $46.47 $46.96 $46.47 $46.93 $39.46 175,209
2017-05-26 $46.46 $46.70 $46.45 $46.56 $39.15 180,684
2017-05-25 $46.84 $46.93 $46.39 $46.64 $39.21 150,443
2017-05-24 $46.10 $46.77 $46.10 $46.73 $39.29 253,547
2017-05-23 $46.26 $46.34 $46.10 $46.18 $38.83 196,079
2017-05-22 $45.88 $46.38 $45.83 $46.19 $38.83 161,935
2017-05-19 $45.74 $45.90 $45.59 $45.80 $38.51 281,069
2017-05-18 $45.26 $45.67 $44.93 $45.63 $38.36 275,330
2017-05-17 $45.48 $45.76 $45.00 $45.23 $38.03 447,907
2017-05-16 $46.20 $46.27 $45.63 $45.73 $38.45 395,014
2017-05-15 $45.95 $46.14 $45.85 $46.14 $38.79 279,419
2017-05-12 $45.64 $45.78 $45.36 $45.74 $38.46 240,704
2017-05-11 $45.67 $45.95 $45.37 $45.51 $38.26 280,610
2017-05-10 $45.99 $46.15 $45.89 $46.04 $38.71 182,867
2017-05-09 $45.78 $45.94 $45.66 $45.89 $38.58 258,831
2017-05-08 $45.89 $46.03 $45.75 $45.94 $38.62 252,718
2017-05-05 $45.24 $45.96 $45.17 $45.93 $38.62 292,621
2017-05-04 $45.50 $45.56 $45.02 $45.17 $37.98 379,743
2017-05-03 $45.90 $45.92 $45.44 $45.52 $38.27 276,787
2017-05-02 $45.86 $45.97 $45.76 $45.88 $38.57 303,952
2017-05-01 $45.91 $46.04 $45.85 $45.88 $38.57 243,003
2017-04-28 $45.93 $46.07 $45.72 $45.86 $38.56 228,783
2017-04-27 $46.28 $46.32 $45.79 $46.03 $38.70 252,612
2017-04-26 $45.79 $46.23 $45.63 $46.16 $38.81 294,196
2017-04-25 $46.13 $46.13 $45.50 $45.92 $38.61 621,292
2017-04-24 $46.25 $46.40 $46.07 $46.30 $38.93 281,713
2017-04-21 $46.23 $46.23 $45.87 $45.98 $38.66 399,989
2017-04-20 $46.40 $46.54 $46.18 $46.36 $38.98 404,897
2017-04-19 $46.51 $47.42 $45.98 $46.27 $38.90 568,339
2017-04-18 $45.65 $46.34 $45.50 $45.90 $38.59 461,053
2017-04-17 $45.60 $46.11 $45.53 $45.81 $38.51 325,433
2017-04-13 $45.34 $45.71 $45.28 $45.33 $38.11 308,820
2017-04-12 $44.67 $45.39 $44.59 $45.25 $38.04 268,150
2017-04-11 $44.70 $44.79 $44.26 $44.66 $37.55 189,215
2017-04-10 $44.65 $44.93 $44.54 $44.78 $37.65 394,194
2017-04-07 $44.22 $44.56 $44.20 $44.52 $37.43 191,744
2017-04-06 $43.97 $44.34 $43.90 $44.23 $37.19 142,584
2017-04-05 $43.81 $44.03 $43.53 $43.83 $36.85 397,990
2017-04-04 $43.86 $44.55 $43.80 $44.38 $37.31 217,084
2017-04-03 $43.97 $44.31 $43.91 $44.13 $37.10 263,069
2017-03-31 $44.05 $44.43 $44.04 $44.22 $37.18 220,531
2017-03-30 $43.70 $44.26 $43.70 $44.11 $37.09 268,706
2017-03-29 $43.65 $43.82 $43.33 $43.75 $36.78 209,196
2017-03-28 $43.19 $43.81 $43.19 $43.52 $36.59 295,272
2017-03-27 $42.71 $43.38 $42.58 $43.33 $36.43 318,881
2017-03-24 $42.36 $43.11 $42.36 $42.79 $35.98 290,436
2017-03-23 $42.19 $42.74 $42.01 $42.52 $35.75 202,726
2017-03-22 $42.11 $42.35 $41.83 $42.31 $35.57 231,198
2017-03-21 $42.13 $42.48 $41.90 $42.04 $35.35 282,362
2017-03-20 $42.33 $42.64 $41.73 $41.92 $35.24 201,221
2017-03-17 $42.58 $42.99 $42.19 $42.25 $35.52 1,020,228
2017-03-16 $42.03 $42.64 $42.03 $42.42 $35.66 408,903
2017-03-15 $41.72 $42.26 $41.35 $41.93 $35.25 692,687
2017-03-14 $41.70 $41.78 $41.46 $41.54 $34.92 226,149
2017-03-13 $41.75 $42.03 $41.73 $41.83 $35.17 394,960
2017-03-10 $41.85 $41.89 $41.46 $41.85 $35.19 510,639
2017-03-09 $41.49 $41.71 $41.33 $41.50 $34.89 267,506
2017-03-08 $42.12 $42.30 $41.83 $41.93 $34.85 336,680
2017-03-07 $42.04 $42.39 $41.94 $42.21 $35.08 240,054
2017-03-06 $41.74 $42.38 $41.60 $42.07 $34.97 237,596
2017-03-03 $41.53 $41.84 $41.42 $41.82 $34.76 201,664
2017-03-02 $41.62 $41.78 $41.50 $41.73 $34.68 186,408
2017-03-01 $41.90 $42.02 $41.49 $41.82 $34.76 253,282
2017-02-28 $42.97 $43.14 $41.99 $42.04 $34.94 295,741
2017-02-27 $43.18 $43.36 $42.67 $43.25 $35.95 313,229
2017-02-24 $43.62 $43.77 $42.97 $43.01 $35.75 211,754
2017-02-23 $43.86 $43.95 $43.50 $43.59 $36.23 172,536
2017-02-22 $43.53 $43.83 $43.34 $43.72 $36.34 214,153
2017-02-21 $43.82 $43.93 $43.57 $43.67 $36.30 243,225
2017-02-17 $43.67 $44.09 $43.54 $43.95 $36.53 279,750
2017-02-16 $43.29 $43.84 $43.18 $43.66 $36.29 219,126
2017-02-15 $42.95 $43.25 $42.85 $43.23 $35.93 418,764
2017-02-14 $43.03 $43.20 $42.44 $42.91 $35.66 285,293
2017-02-13 $43.18 $43.30 $42.93 $42.95 $35.70 169,244
2017-02-10 $43.31 $43.67 $42.99 $43.12 $35.84 211,059
2017-02-09 $42.91 $43.23 $42.82 $43.23 $35.93 292,622
2017-02-08 $42.83 $43.01 $42.60 $42.86 $35.62 204,068
2017-02-07 $42.79 $43.16 $42.71 $42.88 $35.64 232,340
2017-02-06 $43.14 $43.18 $42.82 $43.00 $35.74 168,786
2017-02-03 $43.42 $43.44 $43.10 $43.31 $36.00 146,946
2017-02-02 $43.30 $43.45 $43.22 $43.34 $36.02 234,850
2017-02-01 $43.17 $43.44 $42.94 $43.18 $35.89 270,742
2017-01-31 $43.53 $43.75 $43.18 $43.40 $36.07 204,488
2017-01-30 $43.20 $43.42 $42.73 $43.17 $35.88 412,197
2017-01-27 $43.44 $43.97 $42.97 $43.24 $35.94 499,152
2017-01-26 $41.13 $42.91 $41.08 $42.81 $35.58 939,769
2017-01-25 $40.81 $40.81 $40.24 $40.32 $33.51 282,759
2017-01-24 $40.30 $40.93 $39.96 $40.54 $33.69 339,475
2017-01-23 $39.63 $40.19 $39.35 $40.15 $33.37 306,636
2017-01-20 $39.06 $39.66 $39.03 $39.61 $32.92 199,505
2017-01-19 $39.15 $39.52 $38.99 $39.07 $32.47 179,959
2017-01-18 $38.90 $39.40 $38.86 $39.20 $32.58 230,930
2017-01-17 $39.21 $39.26 $38.80 $39.00 $32.41 174,089
2017-01-13 $39.28 $39.28 $38.87 $39.00 $32.41 138,592
2017-01-12 $38.80 $39.32 $38.62 $39.22 $32.60 211,144
2017-01-11 $38.58 $38.66 $38.15 $38.55 $32.04 255,205
2017-01-10 $38.80 $38.90 $38.39 $38.72 $32.18 304,370
2017-01-09 $38.95 $39.13 $38.80 $38.84 $32.28 185,353
2017-01-06 $39.73 $39.88 $39.29 $39.44 $32.78 146,269
2017-01-05 $39.32 $39.90 $39.30 $39.76 $33.05 195,304
2017-01-04 $39.04 $39.40 $38.83 $39.23 $32.61 187,284
2017-01-03 $38.66 $38.85 $38.43 $38.74 $32.20 142,482
2016-12-30 $38.92 $38.97 $38.46 $38.58 $32.07 88,542
2016-12-29 $38.49 $38.78 $38.39 $38.76 $32.22 107,050
2016-12-28 $38.36 $38.44 $38.09 $38.29 $31.82 108,491
2016-12-27 $38.64 $38.69 $38.31 $38.42 $31.93 92,928
2016-12-23 $38.50 $38.75 $38.44 $38.47 $31.97 121,758
2016-12-22 $38.24 $38.62 $38.24 $38.57 $32.06 126,570
2016-12-21 $38.18 $38.51 $38.15 $38.41 $31.92 205,510
2016-12-20 $38.61 $38.68 $38.16 $38.32 $31.85 209,482
2016-12-19 $38.10 $38.73 $38.02 $38.55 $32.04 213,071
2016-12-16 $38.38 $38.94 $37.81 $38.15 $31.71 441,102
2016-12-15 $38.73 $38.80 $38.35 $38.52 $32.02 329,951
2016-12-14 $39.88 $39.96 $38.92 $38.97 $32.39 297,864
2016-12-13 $39.68 $40.01 $39.51 $39.76 $33.05 193,594
2016-12-12 $39.18 $39.79 $39.11 $39.57 $32.89 163,201
2016-12-09 $39.32 $39.44 $39.00 $39.13 $32.52 153,482
2016-12-08 $39.03 $39.59 $39.03 $39.43 $32.77 177,552
2016-12-07 $38.42 $39.58 $38.26 $39.54 $32.47 298,127
2016-12-06 $38.50 $38.54 $38.14 $38.46 $31.58 213,545
2016-12-05 $38.58 $38.75 $38.38 $38.51 $31.62 171,732
2016-12-02 $38.14 $38.62 $38.00 $38.48 $31.60 195,045
2016-12-01 $38.76 $38.79 $38.01 $38.01 $31.21 175,085
2016-11-30 $39.00 $39.10 $38.44 $38.60 $31.70 202,495
2016-11-29 $38.96 $39.08 $38.65 $39.08 $32.09 146,764
2016-11-28 $38.86 $39.15 $38.78 $38.97 $32.00 183,311
2016-11-25 $38.45 $38.89 $38.34 $38.73 $31.80 125,957
2016-11-23 $38.36 $38.67 $38.33 $38.39 $31.52 162,769
2016-11-22 $38.71 $38.77 $38.41 $38.61 $31.70 164,112
2016-11-21 $38.40 $38.63 $38.27 $38.50 $31.61 155,367
2016-11-18 $38.31 $38.35 $38.00 $38.14 $31.32 150,969
2016-11-17 $38.65 $38.69 $38.30 $38.42 $31.55 260,776
2016-11-16 $38.21 $38.51 $37.99 $38.49 $31.61 223,572
2016-11-15 $37.76 $38.29 $37.57 $38.29 $31.44 236,664
2016-11-14 $37.59 $37.73 $37.03 $37.53 $30.82 402,752
2016-11-11 $37.52 $37.56 $37.06 $37.36 $30.68 309,033
2016-11-10 $38.34 $38.39 $37.56 $37.68 $30.94 430,613
2016-11-09 $39.03 $39.04 $38.62 $38.65 $31.74 301,350
2016-11-08 $39.44 $39.67 $39.37 $39.57 $32.49 228,287
2016-11-07 $39.46 $39.69 $39.29 $39.44 $32.39 231,665
2016-11-04 $39.74 $39.75 $39.22 $39.33 $32.30 230,778
2016-11-03 $39.68 $40.15 $39.68 $39.78 $32.67 283,436
2016-11-02 $40.21 $40.40 $39.65 $39.66 $32.57 240,968
2016-11-01 $40.34 $40.34 $39.94 $40.16 $32.98 248,638
2016-10-31 $40.13 $40.38 $39.98 $40.23 $33.03 277,873
2016-10-28 $40.01 $40.34 $39.81 $40.11 $32.94 263,640
2016-10-27 $40.06 $40.21 $39.75 $39.96 $32.81 309,029
2016-10-26 $39.94 $40.39 $39.94 $40.00 $32.85 309,400
2016-10-25 $40.27 $40.31 $39.85 $39.99 $32.84 409,901
2016-10-24 $40.60 $40.62 $40.17 $40.25 $33.05 249,085
2016-10-21 $40.29 $40.59 $40.28 $40.59 $33.33 218,635
2016-10-20 $40.87 $41.05 $40.48 $40.58 $33.32 251,737
2016-10-19 $41.74 $41.76 $41.05 $41.12 $33.77 301,569
2016-10-18 $41.58 $41.89 $41.48 $41.53 $34.10 287,467
2016-10-17 $41.30 $42.57 $41.21 $41.29 $33.91 495,617
2016-10-14 $41.46 $41.81 $41.30 $41.33 $33.94 192,082
2016-10-13 $40.95 $41.51 $40.68 $41.36 $33.96 228,376
2016-10-12 $40.99 $41.32 $40.89 $41.13 $33.77 207,164
2016-10-11 $41.22 $41.31 $40.74 $41.00 $33.67 190,501
2016-10-10 $40.87 $41.53 $40.87 $41.37 $33.97 80,131
2016-10-07 $41.68 $41.68 $40.59 $40.79 $33.49 349,076
2016-10-06 $41.79 $41.87 $41.52 $41.84 $34.36 162,880
2016-10-05 $42.02 $42.14 $41.73 $41.82 $34.34 176,835
2016-10-04 $42.37 $42.64 $41.69 $41.96 $34.46 177,320
2016-10-03 $42.33 $42.45 $41.95 $42.40 $34.82 162,868
2016-09-30 $42.74 $42.85 $42.42 $42.42 $34.83 177,841
2016-09-29 $42.86 $43.06 $42.45 $42.61 $34.99 155,004
2016-09-28 $42.65 $42.81 $42.12 $42.80 $35.14 165,207
2016-09-27 $41.92 $42.63 $41.89 $42.47 $34.87 225,555
2016-09-26 $42.14 $42.37 $42.10 $42.11 $34.58 156,986
2016-09-23 $42.66 $42.78 $42.24 $42.26 $34.70 173,786
2016-09-22 $42.98 $43.10 $42.78 $42.89 $35.22 166,875
2016-09-21 $42.45 $42.60 $41.85 $42.55 $34.94 226,801
2016-09-20 $42.01 $42.52 $42.01 $42.18 $34.64 275,814
2016-09-19 $41.81 $42.23 $41.68 $41.96 $34.46 185,307
2016-09-16 $42.21 $42.22 $41.40 $41.53 $34.10 402,694
2016-09-15 $41.37 $42.61 $41.37 $42.51 $34.91 287,173
2016-09-14 $41.30 $41.60 $41.17 $41.44 $34.03 158,150
2016-09-13 $41.53 $41.60 $41.15 $41.47 $34.05 242,169
2016-09-12 $41.69 $42.10 $41.47 $41.98 $34.47 249,049
2016-09-09 $42.29 $42.33 $41.85 $41.97 $34.46 201,247
2016-09-08 $42.98 $43.12 $42.65 $42.74 $35.10 222,869
2016-09-07 $43.96 $44.02 $43.07 $43.13 $35.42 228,958
2016-09-06 $44.30 $44.44 $43.87 $44.39 $36.05 249,466
2016-09-02 $43.73 $44.21 $43.58 $44.09 $35.81 368,516
2016-09-01 $42.74 $43.49 $42.74 $43.37 $35.22 244,732
2016-08-31 $42.96 $43.04 $42.49 $42.79 $34.75 302,680
2016-08-30 $43.14 $43.37 $42.93 $42.97 $34.90 202,792
2016-08-29 $43.35 $43.48 $43.16 $43.24 $35.12 237,466
2016-08-26 $43.91 $44.44 $43.27 $43.35 $35.20 217,070
2016-08-25 $43.73 $44.05 $43.73 $43.88 $35.64 208,569
2016-08-24 $43.96 $44.11 $43.64 $43.85 $35.61 156,253
2016-08-23 $44.53 $44.57 $43.94 $44.03 $35.76 264,280
2016-08-22 $44.15 $44.49 $44.00 $44.32 $35.99 264,002
2016-08-19 $44.25 $44.40 $43.91 $44.31 $35.98 151,016
2016-08-18 $44.51 $44.59 $44.31 $44.52 $36.15 203,193
2016-08-17 $44.57 $44.65 $44.23 $44.46 $36.11 556,099
2016-08-16 $44.96 $45.14 $44.56 $44.65 $36.26 488,311
2016-08-15 $44.98 $45.19 $44.87 $44.91 $36.47 129,612
2016-08-12 $45.50 $45.50 $44.90 $44.95 $36.50 159,128
2016-08-11 $45.00 $45.47 $44.96 $45.38 $36.85 248,254
2016-08-10 $44.83 $44.93 $44.63 $44.91 $36.47 178,208
2016-08-09 $44.21 $44.67 $44.14 $44.54 $36.17 240,374
2016-08-08 $44.05 $44.21 $43.76 $44.21 $35.90 192,908
2016-08-05 $43.37 $44.21 $43.29 $44.01 $35.74 115,727
2016-08-04 $43.51 $44.05 $43.51 $43.78 $35.55 83,641
2016-08-03 $43.47 $43.76 $43.25 $43.40 $35.25 315,540
2016-08-02 $44.12 $44.22 $43.37 $43.58 $35.39 218,041
2016-08-01 $43.99 $44.12 $43.77 $44.02 $35.75 103,589
2016-07-29 $43.76 $44.43 $43.75 $44.17 $35.87 188,839
2016-07-28 $43.84 $43.86 $43.36 $43.63 $35.43 181,810
2016-07-27 $43.54 $43.86 $43.27 $43.69 $35.48 262,241
2016-07-26 $43.66 $43.90 $43.43 $43.53 $35.35 233,652
2016-07-25 $42.98 $43.84 $42.98 $43.71 $35.50 385,411
2016-07-22 $42.55 $43.29 $42.55 $43.19 $35.07 441,020
2016-07-21 $41.62 $43.01 $41.60 $42.60 $34.60 594,634
2016-07-20 $40.67 $41.15 $40.64 $40.93 $33.24 243,377
2016-07-19 $41.13 $41.22 $40.70 $40.76 $33.10 307,001
2016-07-18 $41.58 $41.68 $41.34 $41.46 $33.67 214,906
2016-07-15 $41.83 $41.90 $41.30 $41.66 $33.83 185,955
2016-07-14 $41.45 $42.00 $41.45 $41.88 $34.01 351,296
2016-07-13 $41.03 $41.31 $40.86 $41.22 $33.48 141,613
2016-07-12 $41.05 $41.40 $40.65 $41.02 $33.31 259,646
2016-07-11 $40.80 $40.80 $40.43 $40.66 $33.02 255,156
2016-07-08 $41.34 $41.42 $40.70 $40.80 $33.13 356,389
2016-07-07 $41.65 $41.73 $41.06 $41.20 $33.46 196,264
2016-07-06 $40.67 $41.50 $40.51 $41.44 $33.65 516,165
2016-07-05 $40.51 $41.03 $40.43 $40.80 $33.13 260,875
2016-07-01 $40.36 $40.75 $40.26 $40.72 $33.07 138,524
2016-06-30 $40.04 $40.56 $40.04 $40.40 $32.81 274,763
2016-06-29 $39.55 $40.03 $39.49 $40.00 $32.48 248,129
2016-06-28 $39.16 $39.33 $38.93 $39.23 $31.86 305,244
2016-06-27 $38.31 $39.17 $38.31 $38.89 $31.58 350,369
2016-06-24 $38.79 $39.73 $38.63 $38.71 $31.44 307,806
2016-06-23 $40.37 $40.41 $39.91 $40.21 $32.65 290,656
2016-06-22 $40.04 $40.30 $39.85 $39.92 $32.42 214,983
2016-06-21 $39.67 $40.36 $39.53 $40.02 $32.50 288,630
2016-06-20 $39.58 $39.75 $39.35 $39.71 $32.25 388,827
2016-06-17 $38.64 $39.16 $38.39 $39.15 $31.79 596,019
2016-06-16 $37.62 $38.52 $37.37 $38.50 $31.27 305,272
2016-06-15 $38.22 $38.37 $37.99 $38.00 $30.86 160,934
2016-06-14 $38.18 $38.35 $37.91 $38.25 $31.06 250,880
2016-06-13 $38.57 $38.69 $38.35 $38.40 $31.18 248,563
2016-06-10 $39.03 $39.23 $38.54 $38.82 $31.53 220,599
2016-06-09 $39.27 $39.42 $39.03 $39.18 $31.82 210,425
2016-06-08 $39.68 $39.98 $39.19 $39.42 $32.01 272,789
2016-06-07 $39.50 $39.94 $39.44 $39.87 $31.99 189,831
2016-06-06 $39.26 $39.43 $39.09 $39.39 $31.60 177,571
2016-06-03 $38.67 $39.35 $38.63 $39.26 $31.50 237,073
2016-06-02 $38.18 $38.41 $38.10 $38.35 $30.77 162,483
2016-06-01 $38.19 $38.48 $38.13 $38.36 $30.78 231,417
2016-05-31 $38.96 $39.00 $38.15 $38.17 $30.63 379,845
2016-05-27 $38.93 $39.18 $38.81 $38.83 $31.15 219,219
2016-05-26 $39.05 $39.40 $38.96 $39.19 $31.44 257,044
2016-05-25 $38.54 $38.83 $38.43 $38.77 $31.11 211,230
2016-05-24 $38.09 $38.46 $37.96 $38.34 $30.76 258,030
2016-05-23 $38.11 $38.18 $37.80 $37.97 $30.46 100,056
2016-05-20 $38.05 $38.31 $38.01 $38.08 $30.55 280,377
2016-05-19 $37.92 $38.03 $37.62 $37.93 $30.43 169,664
2016-05-18 $38.22 $38.67 $37.96 $38.24 $30.68 219,493
2016-05-17 $38.29 $38.54 $38.04 $38.33 $30.75 231,879
2016-05-16 $38.24 $38.72 $38.23 $38.36 $30.78 231,847
2016-05-13 $38.43 $38.44 $37.98 $38.06 $30.54 158,841
2016-05-12 $38.66 $38.80 $38.13 $38.62 $30.99 190,473
2016-05-11 $38.17 $38.62 $38.17 $38.41 $30.82 184,833
2016-05-10 $38.05 $38.27 $37.99 $38.24 $30.68 197,261
2016-05-09 $37.92 $38.19 $37.69 $37.86 $30.38 194,792
2016-05-06 $38.06 $38.29 $37.92 $38.10 $30.57 226,081
2016-05-05 $38.63 $38.64 $38.17 $38.30 $30.73 195,317
2016-05-04 $38.34 $38.47 $38.17 $38.39 $30.80 179,575
2016-05-03 $38.69 $38.89 $38.25 $38.55 $30.93 177,061
2016-05-02 $39.09 $39.25 $38.86 $39.10 $31.37 176,639
2016-04-29 $38.97 $39.10 $38.72 $38.88 $31.19 205,355
2016-04-28 $38.82 $39.21 $38.61 $38.94 $31.24 240,692
2016-04-27 $38.63 $38.88 $38.49 $38.82 $31.15 299,107
2016-04-26 $38.35 $38.76 $38.26 $38.65 $31.01 260,004
2016-04-25 $38.36 $38.51 $38.10 $38.21 $30.66 208,993
2016-04-22 $38.66 $38.83 $38.36 $38.47 $30.87 142,825
2016-04-21 $38.99 $39.00 $38.39 $38.54 $30.92 284,314
2016-04-20 $38.87 $39.42 $38.78 $39.00 $31.29 568,049
2016-04-19 $39.26 $39.30 $38.73 $38.91 $31.22 397,120
2016-04-18 $38.86 $39.45 $38.77 $39.17 $31.43 213,334
2016-04-15 $39.18 $39.29 $39.02 $39.16 $31.42 209,161
2016-04-14 $39.05 $39.38 $38.86 $39.22 $31.47 269,236
2016-04-13 $39.06 $39.19 $38.71 $39.04 $31.32 310,654
2016-04-12 $38.47 $39.10 $38.41 $39.01 $31.30 236,126
2016-04-11 $38.70 $38.81 $38.20 $38.34 $30.76 289,855
2016-04-08 $38.70 $38.77 $38.30 $38.51 $30.90 464,094
2016-04-07 $38.11 $38.39 $37.86 $38.04 $30.52 573,442
2016-04-06 $38.78 $38.79 $37.59 $38.02 $30.50 974,674
2016-04-05 $39.53 $39.53 $38.55 $38.76 $31.10 795,181
2016-04-04 $40.05 $40.61 $39.92 $40.01 $32.10 499,303
2016-04-01 $39.62 $40.14 $39.44 $40.04 $32.13 765,842
2016-03-31 $40.30 $40.46 $39.97 $40.02 $32.11 400,803
2016-03-30 $40.30 $40.66 $40.16 $40.25 $32.29 314,557
2016-03-29 $39.35 $40.17 $39.22 $40.04 $32.13 330,850
2016-03-28 $38.98 $39.42 $38.67 $39.39 $31.60 295,111
2016-03-24 $38.25 $38.96 $38.20 $38.90 $31.21 208,399
2016-03-23 $38.81 $38.89 $38.38 $38.53 $30.91 230,283
2016-03-22 $38.75 $39.05 $38.70 $38.84 $31.16 377,803
2016-03-21 $38.58 $39.15 $38.58 $38.94 $31.24 286,734
2016-03-18 $39.55 $39.57 $38.69 $38.69 $31.04 418,504
2016-03-17 $39.07 $39.79 $39.06 $39.59 $31.76 305,281
2016-03-16 $38.29 $39.04 $38.25 $38.94 $31.24 259,448
2016-03-15 $37.88 $38.55 $37.85 $38.36 $30.78 334,545
2016-03-14 $38.20 $38.35 $37.90 $38.24 $30.68 273,122
2016-03-11 $38.44 $38.61 $38.21 $38.33 $30.75 318,624
2016-03-10 $38.60 $38.71 $37.55 $37.92 $30.42 367,988
2016-03-09 $37.79 $38.81 $37.74 $38.64 $31.00 579,387
2016-03-08 $37.55 $38.45 $37.53 $38.06 $30.16 419,268
2016-03-07 $37.23 $38.00 $37.19 $37.86 $30.00 382,171
2016-03-04 $37.35 $37.56 $37.09 $37.43 $29.66 257,060
2016-03-03 $37.57 $37.60 $37.14 $37.34 $29.59 357,376
2016-03-02 $37.62 $37.67 $37.25 $37.58 $29.78 375,465
2016-03-01 $37.29 $37.94 $37.21 $37.82 $29.97 350,748
2016-02-29 $36.53 $37.23 $36.50 $36.95 $29.28 354,480
2016-02-26 $37.23 $37.23 $36.44 $36.60 $29.01 303,394
2016-02-25 $36.65 $37.23 $36.56 $37.01 $29.33 424,275
2016-02-24 $35.87 $36.42 $35.62 $36.41 $28.85 305,216
2016-02-23 $36.18 $36.57 $36.05 $36.33 $28.79 205,600
2016-02-22 $36.27 $36.51 $36.03 $36.36 $28.82 286,643
2016-02-19 $35.87 $36.31 $35.67 $35.85 $28.41 278,802
2016-02-18 $35.67 $36.35 $35.57 $36.26 $28.74 519,951
2016-02-17 $35.16 $35.58 $35.03 $35.53 $28.16 386,016
2016-02-16 $34.45 $34.95 $34.04 $34.78 $27.56 384,327
2016-02-12 $34.28 $34.61 $34.12 $34.37 $27.24 395,189
2016-02-11 $33.32 $34.37 $33.25 $34.28 $27.17 538,907
2016-02-10 $34.01 $34.51 $33.71 $33.80 $26.79 326,679
2016-02-09 $33.67 $34.11 $33.34 $34.11 $27.03 597,731
2016-02-08 $34.22 $34.27 $33.69 $33.70 $26.71 549,923
2016-02-05 $35.49 $35.49 $34.44 $34.52 $27.36 520,534
2016-02-04 $35.84 $36.04 $35.36 $35.47 $28.11 368,007
2016-02-03 $35.10 $35.57 $34.80 $35.45 $28.09 400,005
2016-02-02 $34.35 $35.20 $34.16 $34.62 $27.44 681,309
2016-02-01 $34.25 $35.11 $33.80 $34.93 $27.68 427,648
2016-01-29 $33.77 $34.53 $33.60 $34.19 $27.10 630,218
2016-01-28 $34.34 $34.39 $33.38 $33.65 $26.67 807,487
2016-01-27 $33.93 $34.86 $33.81 $34.15 $27.06 894,972
2016-01-26 $35.21 $36.45 $35.08 $36.12 $28.62 590,213
2016-01-25 $35.00 $35.18 $34.74 $34.84 $27.61 377,726
2016-01-22 $34.55 $35.11 $34.30 $35.10 $27.82 421,778
2016-01-21 $34.05 $34.31 $33.40 $33.88 $26.85 430,828
2016-01-20 $33.35 $34.12 $32.50 $33.87 $26.84 617,258
2016-01-19 $33.62 $34.31 $33.51 $33.89 $26.86 418,665
2016-01-15 $33.06 $33.34 $32.77 $33.31 $26.40 459,126
2016-01-14 $33.55 $33.94 $33.26 $33.85 $26.83 364,645
2016-01-13 $34.66 $34.66 $33.45 $33.53 $26.57 337,467
2016-01-12 $34.34 $34.63 $33.80 $34.48 $27.33 362,293
2016-01-11 $34.18 $34.34 $33.62 $34.12 $27.04 432,008
2016-01-08 $34.00 $34.49 $33.79 $33.92 $26.88 415,122
2016-01-07 $33.77 $34.11 $33.61 $33.81 $26.79 341,730
2016-01-06 $34.19 $34.69 $34.08 $34.27 $27.16 349,212
2016-01-05 $34.40 $34.91 $34.20 $34.89 $27.65 419,758
2016-01-04 $34.00 $34.33 $33.43 $34.31 $27.19 510,839
2015-12-31 $34.70 $34.79 $34.33 $34.46 $27.31 289,464
2015-12-30 $35.21 $35.21 $34.73 $34.85 $27.62 207,208
2015-12-29 $35.15 $35.55 $34.93 $35.30 $27.97 271,708
2015-12-28 $34.83 $35.10 $34.77 $35.10 $27.82 326,094
2015-12-24 $35.18 $35.37 $34.94 $35.00 $27.74 115,462
2015-12-23 $35.15 $35.43 $35.07 $35.25 $27.94 338,351
2015-12-22 $34.85 $34.96 $34.47 $34.85 $27.62 319,202
2015-12-21 $35.15 $35.16 $34.41 $34.71 $27.51 343,642
2015-12-18 $33.87 $35.28 $33.76 $34.86 $27.63 1,127,210
2015-12-17 $34.93 $34.96 $33.83 $33.99 $26.94 905,392
2015-12-16 $36.13 $36.51 $36.12 $36.44 $28.88 447,399
2015-12-15 $35.93 $36.34 $35.83 $36.15 $28.65 500,218
2015-12-14 $35.44 $36.02 $35.44 $35.82 $28.39 613,160
2015-12-11 $35.62 $36.14 $35.30 $35.40 $28.05 568,621
2015-12-10 $36.06 $36.42 $35.58 $35.66 $28.26 532,078
2015-12-09 $36.00 $36.39 $35.85 $36.05 $28.57 391,615
2015-12-08 $36.63 $37.01 $36.24 $36.32 $28.41 420,632
2015-12-07 $37.44 $37.64 $37.04 $37.06 $28.98 412,598
2015-12-04 $37.65 $38.06 $37.53 $37.93 $29.66 313,625
2015-12-03 $38.09 $38.14 $37.51 $37.83 $29.59 415,369
2015-12-02 $38.29 $38.50 $37.82 $38.07 $29.77 426,630
2015-12-01 $38.56 $38.61 $38.23 $38.46 $30.08 289,065
2015-11-30 $38.55 $38.82 $38.30 $38.50 $30.11 438,456
2015-11-27 $38.54 $38.81 $38.27 $38.52 $30.13 191,538
2015-11-25 $38.65 $38.80 $38.39 $38.61 $30.20 299,068
2015-11-24 $38.76 $39.00 $38.44 $38.64 $30.22 367,656
2015-11-23 $39.15 $39.30 $38.76 $38.83 $30.37 269,067
2015-11-20 $39.21 $39.46 $39.07 $39.33 $30.76 241,012
2015-11-19 $39.15 $39.25 $38.97 $39.18 $30.64 256,659
2015-11-18 $38.76 $39.19 $38.50 $39.05 $30.54 303,082
2015-11-17 $39.12 $39.22 $38.51 $38.75 $30.31 450,002
2015-11-16 $38.14 $39.14 $38.07 $39.13 $30.60 394,085
2015-11-13 $38.29 $38.59 $38.22 $38.23 $29.90 229,271
2015-11-12 $38.84 $38.90 $38.46 $38.53 $30.13 344,490
2015-11-11 $39.27 $39.48 $39.11 $39.18 $30.64 269,664
2015-11-10 $39.00 $39.15 $38.64 $39.12 $30.59 331,111
2015-11-09 $39.37 $39.44 $38.84 $39.07 $30.56 341,545
2015-11-06 $39.92 $40.04 $39.03 $39.46 $30.86 448,907
2015-11-05 $39.53 $40.58 $39.53 $40.26 $31.49 608,539
2015-11-04 $40.00 $40.28 $39.43 $39.59 $30.96 457,263
2015-11-03 $39.40 $40.11 $39.05 $40.10 $31.36 348,287
2015-11-02 $39.72 $40.04 $39.56 $39.59 $30.96 526,959
2015-10-30 $40.40 $40.65 $39.73 $39.80 $31.13 673,104
2015-10-29 $40.74 $41.38 $40.36 $40.39 $31.59 633,274
2015-10-28 $40.41 $41.04 $40.38 $40.85 $31.95 562,306
2015-10-27 $39.99 $40.36 $39.74 $40.16 $31.41 558,645
2015-10-26 $40.32 $40.75 $40.25 $40.37 $31.57 565,102
2015-10-23 $39.69 $40.27 $39.69 $40.25 $31.48 983,465
2015-10-22 $38.63 $39.94 $38.30 $39.90 $31.20 1,143,542
2015-10-21 $37.78 $37.99 $37.68 $37.79 $29.55 732,964
2015-10-20 $37.42 $37.92 $37.29 $37.87 $29.62 453,509
2015-10-19 $37.58 $37.82 $37.38 $37.52 $29.34 379,376
2015-10-16 $37.51 $37.70 $37.28 $37.59 $29.40 271,159
2015-10-15 $36.93 $37.58 $36.82 $37.50 $29.33 332,935
2015-10-14 $36.72 $37.04 $36.54 $36.82 $28.80 320,064
2015-10-13 $36.89 $37.00 $36.59 $36.81 $28.79 261,510
2015-10-12 $36.93 $37.36 $36.89 $37.08 $29.00 177,016
2015-10-09 $36.78 $37.25 $36.75 $36.99 $28.93 748,505
2015-10-08 $35.97 $36.59 $35.95 $36.48 $28.53 359,235
2015-10-07 $36.15 $36.23 $35.72 $35.99 $28.15 362,528
2015-10-06 $35.76 $36.09 $35.49 $36.03 $28.18 423,523
2015-10-05 $35.43 $35.86 $35.38 $35.75 $27.96 672,244
2015-10-02 $34.33 $35.24 $34.29 $35.24 $27.56 513,888
2015-10-01 $34.80 $34.84 $34.15 $34.36 $26.87 712,304
2015-09-30 $34.76 $34.84 $34.27 $34.48 $26.97 528,995
2015-09-29 $34.15 $34.64 $34.07 $34.51 $26.99 423,508
2015-09-28 $34.17 $34.41 $34.07 $34.09 $26.66 465,978
2015-09-25 $34.60 $34.68 $34.24 $34.29 $26.82 662,104
2015-09-24 $34.14 $34.49 $33.99 $34.39 $26.90 549,316
2015-09-23 $34.65 $34.83 $34.36 $34.45 $26.94 334,774
2015-09-22 $34.74 $34.93 $34.47 $34.62 $27.08 318,738
2015-09-21 $35.01 $35.14 $34.88 $35.13 $27.47 691,291
2015-09-18 $34.07 $35.26 $34.03 $34.97 $27.35 1,266,513
2015-09-17 $34.08 $34.58 $33.75 $34.15 $26.71 417,086
2015-09-16 $33.56 $34.20 $33.50 $34.10 $26.67 450,713
2015-09-15 $32.94 $33.47 $32.70 $33.41 $26.13 454,222
2015-09-14 $33.28 $33.30 $32.84 $32.88 $25.71 350,237
2015-09-11 $33.13 $33.39 $32.95 $33.12 $25.90 328,976
2015-09-10 $33.41 $33.66 $33.19 $33.23 $25.99 343,295
2015-09-09 $34.13 $34.20 $33.36 $33.45 $26.16 380,116
2015-09-08 $34.07 $34.44 $33.92 $34.24 $26.40 379,674
2015-09-04 $33.47 $33.99 $33.42 $33.57 $25.88 502,121
2015-09-03 $32.94 $33.99 $32.91 $33.87 $26.11 470,732
2015-09-02 $33.24 $33.44 $32.67 $32.86 $25.34 870,420
2015-09-01 $33.58 $33.78 $32.95 $33.08 $25.51 624,116
2015-08-31 $34.00 $34.17 $33.63 $34.12 $26.31 404,592
2015-08-28 $34.16 $34.26 $33.89 $34.21 $26.38 373,488
2015-08-27 $33.82 $34.65 $33.51 $34.35 $26.48 735,439
2015-08-26 $33.75 $33.84 $33.18 $33.65 $25.94 624,503
2015-08-25 $34.41 $34.43 $33.19 $33.22 $25.61 605,997

Rogers Communications Inc - Class B (RCI) News Headlines

SpaceX launches satellites for cell service for first time

Elon Musk's SpaceX successfully carried six Direct to Cell satellites that will be used by T-Mobile and other carriers into Earth’s orbit earlier thi…

foxbusiness.com Jan. 5, 2024
Recent Rogers Communications Inc - Class B (RCI) 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.