Recruit Hldgs Company Ltd Ord (RCRRF) Exchange: PINK

  1. Overview
  2. Recruit Hldgs Company Ltd Ord (RCRRF)

Data as of May 2, 2025

$54.91 ($0.16) 0.29%

Recruit Hldgs Company Ltd Ord - Daily Information
Click for more stock information on Recruit Hldgs Company Ltd Ord.
Daily Information Data
Date May 2, 2025
Open $54.91
Previous Close $54.91
High $54.91
Low $54.91
Adjusted Open $54.91
Previous Adjusted Close $54.91
Adjusted High $54.91
Adjusted Low $54.91

About Recruit Hldgs Company Ltd Ord (RCRRF)

Recruit Hldgs Company Ltd Ord

Invest in Recruit Hldgs Company Ltd Ord (RCRRF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Recruit Hldgs Company Ltd Ord (RCRRF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $54.91 $54.91 $54.91 $54.91 $54.91 512
2025-05-01 $58.55 $58.55 $54.75 $54.75 $54.75 20,781
2025-04-30 $55.16 $56.58 $53.33 $53.33 $53.33 1,195
2025-04-29 $52.18 $55.85 $51.05 $51.13 $51.13 1,620
2025-04-28 $50.75 $50.75 $50.75 $50.75 $50.75 4,962
2025-04-25 $50.68 $50.68 $50.68 $50.68 $50.68 648
2025-04-24 $48.69 $49.08 $48.69 $49.08 $49.08 605
2025-04-23 $52.40 $52.40 $52.40 $52.40 $52.40 535
2025-04-22 $48.30 $49.43 $48.30 $48.84 $48.84 1,571
2025-04-21 $52.90 $52.90 $47.37 $47.37 $47.37 1,782
2025-04-17 $56.98 $56.98 $56.98 $56.98 $56.98 531
2025-04-16 $54.35 $54.35 $54.35 $54.35 $54.35 1,056
2025-04-15 $56.23 $56.23 $51.30 $51.30 $51.30 2,254
2025-04-14 $52.77 $52.77 $52.77 $52.77 $52.77 815
2025-04-11 $53.52 $53.52 $51.63 $51.63 $51.63 2,929
2025-04-10 $54.86 $54.86 $50.14 $51.14 $51.14 1,229
2025-04-09 $51.91 $52.25 $50.39 $50.39 $50.39 6,200
2025-04-08 $54.73 $54.73 $49.80 $49.80 $49.80 2,558
2025-04-07 $43.71 $46.44 $43.71 $44.67 $44.67 12,243
2025-04-04 $49.88 $51.14 $47.35 $47.35 $47.35 1,738
2025-04-03 $56.15 $56.15 $51.36 $51.36 $51.36 947
2025-04-02 $54.50 $54.50 $52.07 $52.07 $52.07 746
2025-04-01 $54.26 $54.26 $54.26 $54.26 $54.26 337
2025-03-31 $53.57 $53.57 $53.57 $53.57 $53.57 473
2025-03-28 $55.48 $55.48 $50.39 $50.39 $50.31 4,774
2025-03-27 $56.91 $56.91 $56.91 $56.91 $56.82 246
2025-03-26 $52.39 $56.91 $52.39 $56.91 $56.82 844
2025-03-25 $54.85 $54.85 $54.85 $54.85 $54.76 396
2025-03-24 $54.85 $54.85 $54.85 $54.85 $54.76 13,809
2025-03-21 $54.85 $54.85 $54.85 $54.85 $54.76 424
2025-03-20 $54.78 $57.26 $54.78 $54.85 $54.76 987
2025-03-19 $53.63 $53.63 $52.49 $52.49 $52.41 26,819
2025-03-18 $54.68 $54.68 $51.19 $51.19 $51.11 988
2025-03-17 $52.16 $56.45 $52.16 $54.06 $53.98 1,342
2025-03-14 $59.17 $60.56 $56.99 $60.56 $60.56 1,384
2025-03-13 $58.50 $59.00 $57.10 $59.00 $59.00 3,081
2025-03-12 $59.03 $59.03 $57.90 $57.90 $57.90 2,267
2025-03-11 $63.44 $63.44 $63.44 $63.44 $63.44 439
2025-03-10 $58.95 $63.44 $58.95 $63.44 $63.44 719
2025-03-07 $62.13 $62.13 $62.13 $62.13 $62.13 3,342
2025-03-06 $64.00 $64.00 $62.13 $62.13 $62.13 2,136
2025-03-05 $60.64 $60.64 $60.64 $60.64 $60.64 466
2025-03-04 $60.64 $60.64 $60.64 $60.64 $60.64 10,698
2025-03-03 $60.64 $60.64 $60.64 $60.64 $60.64 607
2025-02-28 $64.19 $64.19 $64.19 $64.19 $64.19 1,908
2025-02-27 $64.19 $64.19 $64.19 $64.19 $64.19 358
2025-02-26 $64.19 $64.19 $64.19 $64.19 $64.19 360
2025-02-25 $57.96 $60.41 $57.96 $60.41 $60.41 1,416
2025-02-24 $63.66 $63.66 $62.10 $62.10 $62.10 1,775
2025-02-21 $63.27 $63.27 $63.27 $63.27 $63.27 554
2025-02-20 $63.27 $63.27 $63.27 $63.27 $63.27 396
2025-02-19 $63.72 $64.80 $63.72 $64.80 $64.80 1,119
2025-02-18 $69.26 $69.26 $64.14 $64.14 $64.14 733
2025-02-14 $66.21 $66.21 $65.60 $65.60 $65.60 3,544
2025-02-13 $66.60 $66.60 $66.60 $66.60 $66.60 824
2025-02-12 $69.12 $70.45 $66.60 $66.60 $66.60 6,637
2025-02-11 $72.70 $72.70 $71.90 $71.90 $71.90 680
2025-02-10 $73.48 $73.48 $69.80 $69.80 $69.80 1,390
2025-02-07 $71.12 $71.76 $70.80 $71.76 $71.76 970
2025-02-06 $69.12 $69.12 $69.12 $69.12 $69.12 566
2025-02-05 $68.85 $68.85 $68.83 $68.83 $68.83 480
2025-02-04 $73.42 $73.42 $73.42 $73.42 $73.42 614
2025-02-03 $67.45 $72.18 $67.45 $72.18 $72.18 993
2025-01-31 $70.76 $70.76 $68.72 $68.72 $68.72 662
2025-01-30 $68.67 $73.56 $68.67 $73.56 $73.56 816
2025-01-29 $69.10 $69.10 $68.59 $68.59 $68.59 2,111
2025-01-28 $67.79 $70.15 $67.79 $68.40 $68.40 249,120
2025-01-27 $67.45 $71.45 $67.45 $71.45 $71.45 648
2025-01-24 $73.84 $73.84 $69.28 $69.28 $69.28 844
2025-01-23 $71.90 $71.90 $68.13 $68.13 $68.13 1,340
2025-01-22 $67.60 $71.77 $67.60 $71.77 $71.77 758
2025-01-21 $71.47 $71.47 $67.45 $67.45 $67.45 1,673
2025-01-17 $66.30 $70.96 $66.30 $70.96 $70.96 615
2025-01-16 $66.21 $66.21 $66.21 $66.21 $66.21 3,843
2025-01-15 $66.21 $66.21 $66.21 $66.21 $66.21 676
2025-01-14 $66.21 $70.26 $66.21 $70.20 $70.20 915
2025-01-13 $70.94 $70.94 $70.94 $70.94 $70.94 6,729
2025-01-10 $70.94 $70.94 $70.94 $70.94 $70.94 3,561
2025-01-08 $69.35 $69.35 $69.35 $69.35 $69.35 356
2025-01-07 $69.40 $69.40 $69.40 $69.40 $69.40 1,460
2025-01-06 $66.96 $67.80 $66.96 $67.80 $67.80 3,018
2025-01-03 $68.90 $72.34 $68.25 $72.34 $72.34 4,417
2025-01-02 $72.47 $72.47 $72.47 $72.47 $72.47 665
2024-12-31 $67.20 $67.20 $67.20 $67.20 $67.20 669
2024-12-30 $70.15 $73.04 $68.08 $72.00 $72.00 21,028
2024-12-27 $73.85 $73.85 $69.57 $69.57 $69.57 534
2024-12-26 $73.09 $73.09 $73.09 $73.09 $73.09 543
2024-12-24 $68.15 $73.09 $68.15 $73.09 $73.09 2,336
2024-12-23 $72.77 $72.77 $72.77 $72.77 $72.77 321
2024-12-20 $66.90 $72.77 $66.90 $72.77 $72.77 2,168
2024-12-19 $69.20 $72.28 $68.06 $68.06 $68.06 1,414
2024-12-18 $70.29 $74.20 $70.29 $70.90 $70.90 2,018
2024-12-17 $74.88 $75.20 $74.88 $75.20 $75.20 1,245
2024-12-16 $77.15 $78.01 $74.88 $74.88 $74.88 1,761
2024-12-13 $77.43 $77.43 $72.39 $72.39 $72.39 8,902
2024-12-12 $79.28 $79.28 $76.60 $76.60 $76.60 1,262
2024-12-11 $77.81 $77.85 $72.90 $77.85 $77.85 1,388
2024-12-10 $77.44 $77.44 $72.15 $74.35 $74.35 1,680
2024-12-09 $77.00 $77.00 $77.00 $77.00 $77.00 1,072
2024-12-06 $75.65 $75.65 $72.18 $72.26 $72.26 1,132
2024-12-05 $76.98 $76.98 $73.02 $73.02 $73.02 830
2024-12-04 $70.42 $70.42 $70.42 $70.42 $70.42 514
2024-12-03 $72.95 $72.95 $68.93 $68.93 $68.93 1,223
2024-12-02 $72.70 $73.51 $69.56 $73.51 $73.51 1,680
2024-11-29 $68.05 $72.10 $68.05 $72.10 $72.10 1,607
2024-11-27 $67.50 $67.50 $67.50 $67.50 $67.50 3,262
2024-11-26 $67.20 $67.66 $67.20 $67.66 $67.66 1,983
2024-11-25 $64.00 $67.36 $64.00 $64.10 $64.10 1,178
2024-11-22 $61.25 $64.75 $61.25 $64.25 $64.25 908
2024-11-21 $60.00 $60.00 $60.00 $60.00 $60.00 531
2024-11-20 $61.00 $64.60 $60.00 $60.00 $60.00 1,689
2024-11-19 $62.00 $64.25 $60.00 $64.25 $64.25 3,706
2024-11-18 $63.00 $65.00 $63.00 $65.00 $65.00 3,634
2024-11-15 $63.00 $65.80 $63.00 $65.80 $65.80 1,050
2024-11-14 $67.65 $67.65 $67.65 $67.65 $67.65 554
2024-11-13 $62.91 $62.91 $62.91 $62.91 $62.91 568
2024-11-12 $64.90 $65.00 $64.80 $65.00 $65.00 5,042
2024-11-11 $67.95 $68.37 $67.95 $68.37 $68.37 959
2024-11-08 $63.00 $67.40 $62.25 $62.25 $62.25 1,209
2024-11-07 $63.00 $63.00 $63.00 $63.00 $63.00 597
2024-11-06 $56.36 $56.36 $56.36 $56.36 $56.36 318
2024-11-05 $58.90 $60.80 $56.36 $56.36 $56.36 973
2024-11-04 $62.20 $62.20 $62.20 $62.20 $62.20 754
2024-11-01 $62.10 $62.10 $62.10 $62.10 $62.10 569
2024-10-31 $62.20 $63.00 $58.84 $58.84 $58.84 1,175
2024-10-30 $63.00 $63.00 $61.05 $63.00 $63.00 764
2024-10-29 $57.63 $57.63 $57.63 $57.63 $57.63 418
2024-10-28 $57.63 $57.63 $57.63 $57.63 $57.63 261
2024-10-25 $57.63 $57.63 $57.63 $57.63 $57.63 1,167
2024-10-24 $62.27 $62.27 $62.27 $62.27 $62.27 536
2024-10-23 $60.30 $62.27 $60.30 $62.27 $62.27 897
2024-10-22 $61.37 $63.70 $61.37 $63.70 $63.70 1,549
2024-10-21 $65.44 $65.44 $61.75 $61.80 $61.80 1,212
2024-10-18 $64.27 $64.27 $64.27 $64.27 $64.27 469
2024-10-17 $67.39 $67.39 $63.05 $63.05 $63.05 512
2024-10-16 $67.60 $67.60 $67.60 $67.60 $67.60 284
2024-10-15 $67.60 $67.60 $67.60 $67.60 $67.60 668
2024-10-14 $67.60 $67.60 $67.60 $67.60 $67.60 385
2024-10-11 $67.60 $67.60 $67.60 $67.60 $67.60 354
2024-10-10 $67.60 $67.60 $67.60 $67.60 $67.60 264
2024-10-09 $67.60 $67.60 $67.60 $67.60 $67.60 648
2024-10-08 $60.90 $60.90 $60.90 $60.90 $60.90 255
2024-10-07 $65.34 $65.34 $60.90 $60.90 $60.90 3,800
2024-10-04 $63.10 $64.05 $59.42 $59.42 $59.42 686
2024-10-03 $58.51 $58.51 $58.51 $58.51 $58.51 543
2024-10-02 $60.15 $61.10 $60.15 $61.10 $61.10 1,886
2024-10-01 $62.80 $62.80 $59.45 $62.20 $62.20 2,158
2024-09-30 $63.41 $63.41 $63.41 $63.41 $63.41 576
2024-09-27 $59.69 $59.69 $59.53 $59.53 $59.53 696
2024-09-26 $63.30 $63.30 $63.30 $63.30 $63.21 302
2024-09-25 $63.30 $63.30 $63.30 $63.30 $63.21 205
2024-09-24 $63.30 $63.30 $63.30 $63.30 $63.21 12,266
2024-09-23 $63.30 $63.30 $63.30 $63.30 $63.30 316
2024-09-20 $63.50 $63.50 $63.50 $63.50 $63.50 1,627
2024-09-19 $63.68 $63.68 $63.68 $63.68 $63.68 396
2024-09-18 $63.68 $63.68 $63.68 $63.68 $63.68 386
2024-09-17 $59.31 $59.31 $59.31 $59.31 $59.31 3,230
2024-09-16 $62.25 $62.25 $59.31 $59.31 $59.31 1,061
2024-09-13 $62.95 $64.20 $59.34 $63.10 $63.10 7,573
2024-09-12 $63.10 $63.10 $59.88 $59.91 $59.91 1,923
2024-09-11 $61.82 $61.82 $61.82 $61.82 $61.82 265
2024-09-10 $57.72 $61.82 $57.72 $61.82 $61.82 1,364
2024-09-09 $59.95 $61.10 $56.50 $61.10 $61.10 5,759
2024-09-06 $55.95 $55.95 $55.95 $55.95 $55.95 8,174
2024-09-05 $55.95 $55.95 $55.95 $55.95 $55.95 756
2024-09-04 $56.35 $59.30 $55.95 $55.95 $55.95 935
2024-09-03 $59.40 $63.35 $59.40 $61.95 $61.95 1,192
2024-08-30 $57.64 $57.64 $57.64 $57.64 $57.64 195
2024-08-29 $57.64 $57.64 $57.64 $57.64 $57.64 665
2024-08-28 $63.85 $63.85 $63.85 $63.85 $63.85 373
2024-08-27 $63.85 $63.85 $63.85 $63.85 $63.85 396
2024-08-26 $58.05 $62.00 $58.05 $62.00 $62.00 836
2024-08-23 $60.60 $60.68 $58.74 $58.74 $58.74 1,168
2024-08-22 $61.00 $61.00 $60.00 $60.55 $60.55 1,851
2024-08-21 $56.12 $56.12 $56.12 $56.12 $56.12 657
2024-08-20 $56.12 $56.12 $56.12 $56.12 $56.12 644
2024-08-19 $60.44 $60.44 $56.12 $56.12 $56.12 1,065
2024-08-16 $54.80 $54.80 $54.80 $54.80 $54.80 431
2024-08-15 $54.80 $54.80 $54.80 $54.80 $54.80 338
2024-08-14 $54.95 $59.65 $54.95 $59.65 $59.65 1,226
2024-08-13 $54.29 $54.29 $54.29 $54.29 $54.29 1,998
2024-08-12 $55.23 $58.75 $55.23 $58.75 $58.75 551
2024-08-09 $52.10 $52.10 $52.10 $52.10 $52.10 1,278
2024-08-08 $55.70 $55.70 $52.10 $52.10 $52.10 1,830
2024-08-07 $55.60 $55.60 $55.60 $55.60 $55.60 2,466
2024-08-06 $53.23 $53.23 $49.34 $49.34 $49.34 904
2024-08-05 $49.79 $52.99 $49.79 $52.99 $52.99 4,435
2024-08-02 $56.00 $56.05 $56.00 $56.05 $56.05 1,201
2024-08-01 $58.60 $58.60 $54.10 $58.00 $58.00 1,605
2024-07-31 $60.05 $60.05 $60.05 $60.05 $60.05 546
2024-07-30 $56.85 $56.85 $53.15 $53.15 $53.15 1,612
2024-07-29 $50.65 $50.65 $50.65 $50.65 $50.65 998
2024-07-26 $54.25 $54.25 $50.65 $50.65 $50.65 753
2024-07-25 $52.00 $52.00 $52.00 $52.00 $52.00 717
2024-07-24 $59.20 $59.20 $55.70 $55.70 $55.70 1,090
2024-07-23 $57.55 $57.55 $57.55 $57.55 $57.55 2,199
2024-07-22 $55.32 $55.32 $55.32 $55.32 $55.32 418
2024-07-19 $55.32 $55.32 $55.32 $55.32 $55.32 398
2024-07-18 $60.00 $61.90 $60.00 $61.90 $61.90 844
2024-07-17 $57.57 $57.57 $57.57 $57.57 $57.57 2,263
2024-07-16 $57.57 $57.57 $57.57 $57.57 $57.57 504
2024-07-15 $58.49 $58.49 $58.49 $58.49 $58.49 483
2024-07-12 $58.58 $58.58 $58.58 $58.58 $58.58 12,812
2024-07-11 $55.90 $55.90 $55.90 $55.90 $55.90 1,532
2024-07-10 $57.16 $57.16 $57.16 $57.16 $57.16 708
2024-07-09 $60.17 $61.34 $59.01 $59.55 $59.55 14,581
2024-07-08 $57.85 $57.85 $54.52 $54.52 $54.52 3,709
2024-07-05 $55.00 $55.00 $54.44 $54.44 $54.44 453
2024-07-03 $55.00 $55.00 $55.00 $55.00 $55.00 5,888
2024-07-02 $51.40 $56.10 $51.40 $55.30 $55.30 1,668
2024-07-01 $53.00 $54.10 $52.25 $52.25 $52.25 2,983
2024-06-28 $51.45 $51.45 $51.45 $51.45 $51.45 794
2024-06-27 $55.65 $55.65 $51.34 $55.65 $55.65 1,560
2024-06-26 $53.24 $53.24 $53.24 $53.24 $53.24 207
2024-06-25 $53.26 $53.26 $50.83 $53.24 $53.24 843
2024-06-24 $50.76 $50.76 $50.76 $50.76 $50.76 20,445
2024-06-21 $50.76 $50.76 $50.76 $50.76 $50.76 302
2024-06-20 $51.81 $53.62 $50.76 $50.76 $50.76 896
2024-06-18 $50.40 $51.81 $49.47 $51.81 $51.81 1,461
2024-06-17 $50.50 $50.50 $50.50 $50.50 $50.50 541
2024-06-14 $50.50 $50.50 $50.50 $50.50 $50.50 3,429
2024-06-13 $50.10 $50.10 $50.10 $50.10 $50.10 327
2024-06-12 $48.17 $50.75 $48.17 $50.10 $50.10 6,201
2024-06-11 $49.15 $49.15 $49.15 $49.15 $49.15 176
2024-06-10 $52.04 $52.04 $49.15 $49.15 $49.15 927
2024-06-07 $47.68 $47.68 $47.68 $47.68 $47.68 310
2024-06-06 $47.90 $47.90 $47.64 $47.68 $47.68 1,677
2024-06-05 $54.63 $54.63 $54.63 $54.63 $54.63 302
2024-06-04 $54.63 $54.63 $54.63 $54.63 $54.63 694
2024-06-03 $52.03 $52.70 $52.03 $52.70 $52.70 5,059
2024-05-31 $49.12 $49.12 $49.12 $49.12 $49.12 434
2024-05-30 $50.01 $50.01 $50.01 $50.01 $50.01 324
2024-05-29 $50.12 $50.12 $50.01 $50.01 $50.01 3,765
2024-05-28 $52.06 $52.06 $49.35 $51.00 $51.00 2,299
2024-05-24 $49.25 $51.41 $49.25 $49.98 $49.98 1,990
2024-05-23 $50.82 $51.13 $49.10 $49.10 $49.10 1,377
2024-05-22 $47.53 $50.54 $47.53 $49.09 $49.09 677
2024-05-21 $50.74 $50.74 $50.74 $50.74 $50.74 506
2024-05-20 $51.28 $51.28 $51.28 $51.28 $51.28 764
2024-05-17 $51.86 $51.86 $48.55 $50.38 $50.38 1,908
2024-05-16 $49.00 $50.83 $48.46 $50.83 $50.83 1,328
2024-05-15 $45.05 $46.51 $45.05 $46.11 $46.11 2,979
2024-05-14 $46.15 $46.15 $43.36 $43.36 $43.36 633
2024-05-13 $45.62 $45.62 $45.62 $45.62 $45.62 749
2024-05-10 $45.60 $45.60 $44.26 $44.26 $44.26 500
2024-05-09 $46.33 $46.33 $46.33 $46.33 $46.33 258
2024-05-08 $46.33 $46.33 $46.33 $46.33 $46.33 508
2024-05-07 $46.70 $46.70 $46.70 $46.70 $46.70 679
2024-05-06 $45.85 $45.85 $43.72 $43.72 $43.72 2,433
2024-05-03 $43.77 $45.74 $43.60 $44.14 $44.14 1,933
2024-05-02 $45.10 $45.10 $45.10 $45.10 $45.10 590
2024-05-01 $42.77 $42.77 $42.77 $42.77 $42.77 402
2024-04-30 $42.77 $42.77 $42.77 $42.77 $42.77 618
2024-04-29 $43.43 $43.43 $41.72 $41.72 $41.72 831
2024-04-26 $41.27 $43.28 $41.27 $42.68 $42.68 1,337
2024-04-25 $40.96 $40.96 $40.96 $40.96 $40.96 467
2024-04-24 $41.83 $41.83 $41.83 $41.83 $41.83 6,332
2024-04-23 $39.75 $41.82 $39.75 $39.83 $39.83 2,200
2024-04-22 $39.64 $41.77 $39.64 $41.77 $41.77 1,006
2024-04-19 $40.00 $40.53 $39.62 $40.05 $40.05 1,926
2024-04-18 $41.00 $41.87 $39.45 $41.84 $41.84 1,588
2024-04-17 $43.15 $43.15 $41.00 $41.00 $41.00 712
2024-04-16 $43.46 $43.46 $40.86 $41.00 $41.00 1,731
2024-04-15 $42.91 $42.91 $42.91 $42.91 $42.91 647
2024-04-12 $42.80 $44.55 $42.78 $42.78 $42.78 1,324
2024-04-11 $43.62 $43.62 $43.62 $43.62 $43.62 324
2024-04-10 $43.62 $43.62 $43.62 $43.62 $43.62 326
2024-04-09 $43.85 $45.81 $43.62 $44.05 $44.05 4,222
2024-04-08 $44.05 $44.05 $44.05 $44.05 $44.05 954
2024-04-05 $42.96 $42.96 $42.96 $42.96 $42.96 516
2024-04-04 $45.07 $45.07 $42.96 $42.96 $42.96 516
2024-04-03 $44.61 $44.61 $40.90 $44.60 $44.60 885
2024-04-02 $42.05 $44.70 $42.05 $44.60 $44.60 885
2024-04-01 $45.01 $45.01 $42.60 $44.99 $44.99 1,927
2024-03-28 $44.87 $44.87 $44.87 $44.87 $44.87 394
2024-03-27 $45.25 $45.25 $43.12 $43.12 $43.05 1,910
2024-03-26 $44.13 $44.13 $42.43 $42.43 $42.36 1,007
2024-03-25 $44.15 $44.15 $41.85 $43.55 $43.48 1,680
2024-03-22 $43.60 $43.60 $43.60 $43.60 $43.53 2,505
2024-03-21 $45.19 $45.19 $42.50 $42.50 $42.43 4,163
2024-03-20 $44.19 $44.19 $44.19 $44.19 $44.12 511
2024-03-19 $42.25 $42.25 $42.25 $42.25 $42.18 486
2024-03-18 $44.96 $44.96 $42.91 $43.16 $43.09 1,368
2024-03-15 $44.36 $44.36 $41.71 $41.71 $41.64 1,367
2024-03-14 $44.10 $44.10 $44.10 $44.10 $44.03 574
2024-03-13 $42.14 $44.10 $42.14 $44.10 $44.03 574
2024-03-12 $44.20 $44.26 $42.12 $42.58 $42.51 4,635
2024-03-11 $44.67 $44.67 $42.58 $42.58 $42.51 4,635
2024-03-08 $44.16 $44.16 $42.08 $42.08 $42.01 1,086
2024-03-07 $40.41 $40.41 $40.41 $40.41 $40.34 617
2024-03-06 $40.41 $40.41 $40.41 $40.41 $40.34 5,957
2024-03-05 $40.82 $40.82 $40.82 $40.82 $40.75 474
2024-03-04 $43.86 $43.86 $40.73 $40.73 $40.66 1,326
2024-03-01 $41.67 $42.98 $40.74 $40.74 $40.68 1,852
2024-02-29 $39.50 $39.50 $39.50 $39.50 $39.43 483
2024-02-28 $41.90 $41.90 $39.50 $39.50 $39.43 1,022
2024-02-27 $38.38 $38.38 $38.38 $38.38 $38.32 677
2024-02-26 $40.00 $41.41 $39.20 $39.20 $39.20 1,505
2024-02-23 $40.00 $40.00 $38.27 $39.18 $39.18 1,186
2024-02-22 $40.00 $40.00 $38.61 $39.00 $39.00 5,295
2024-02-21 $40.00 $40.00 $38.22 $39.00 $39.00 6,388
2024-02-20 $38.88 $40.00 $37.71 $40.00 $40.00 1,567
2024-02-16 $39.59 $42.40 $39.59 $42.40 $42.40 1,269
2024-02-15 $40.97 $41.01 $38.60 $39.05 $39.05 3,913
2024-02-14 $41.32 $41.32 $40.01 $40.85 $40.85 13,250
2024-02-13 $42.72 $42.72 $40.62 $42.69 $42.69 4,179
2024-02-12 $40.66 $40.66 $38.42 $39.00 $39.00 1,741
2024-02-09 $39.30 $40.65 $39.30 $40.65 $40.65 1,195
2024-02-08 $40.22 $40.22 $40.01 $40.02 $40.02 917
2024-02-07 $38.00 $40.41 $38.00 $40.28 $40.28 859
2024-02-06 $39.98 $39.98 $39.51 $39.51 $39.51 1,123
2024-02-05 $40.52 $40.52 $37.77 $37.77 $37.77 1,769
2024-02-02 $40.51 $40.51 $40.51 $40.51 $40.51 414
2024-02-01 $38.86 $41.63 $38.86 $40.51 $40.51 1,408
2024-01-31 $41.25 $41.25 $39.35 $39.35 $39.35 1,000
2024-01-30 $41.07 $41.07 $41.07 $41.07 $41.07 748
2024-01-29 $38.62 $41.86 $38.62 $39.32 $39.32 2,866
2024-01-26 $41.06 $41.06 $41.06 $41.06 $41.06 570
2024-01-25 $41.68 $41.68 $38.85 $38.85 $38.85 1,143
2024-01-24 $43.02 $43.02 $40.08 $40.08 $40.08 6,388
2024-01-23 $42.24 $42.24 $40.57 $42.19 $42.19 1,476
2024-01-22 $43.27 $43.27 $42.50 $42.56 $42.56 6,884
2024-01-19 $40.90 $43.65 $40.90 $40.90 $40.90 1,999
2024-01-18 $42.00 $42.00 $39.53 $39.62 $39.62 3,330
2024-01-17 $42.12 $42.12 $41.90 $41.90 $41.90 1,161
2024-01-16 $43.05 $43.45 $40.95 $40.95 $40.95 1,911
2024-01-12 $43.80 $43.80 $43.80 $43.80 $43.80 2,872
2024-01-11 $41.85 $41.85 $40.29 $40.29 $40.29 1,520
2024-01-10 $41.60 $41.97 $40.85 $40.85 $40.85 3,333
2024-01-09 $40.02 $41.67 $40.02 $41.59 $41.59 1,065
2024-01-08 $40.80 $41.60 $39.28 $41.06 $41.06 4,749
2024-01-05 $41.60 $41.60 $39.23 $39.23 $39.23 1,277
2024-01-04 $39.94 $40.94 $39.94 $40.71 $40.71 4,044
2024-01-03 $40.60 $42.54 $40.60 $42.54 $42.54 3,807
2024-01-02 $42.65 $42.97 $42.65 $42.66 $42.66 3,268
2023-12-29 $43.77 $43.77 $40.67 $40.67 $40.67 854
2023-12-28 $43.95 $43.95 $43.30 $43.30 $43.30 1,086
2023-12-27 $41.85 $42.55 $41.17 $41.18 $41.18 1,529
2023-12-26 $42.83 $42.83 $39.44 $42.83 $42.83 1,113
2023-12-22 $42.84 $42.84 $39.65 $39.65 $39.65 5,191
2023-12-21 $42.20 $42.20 $39.69 $39.69 $39.69 1,664
2023-12-20 $40.50 $41.18 $40.50 $41.18 $41.18 3,232
2023-12-19 $38.87 $41.83 $38.87 $39.48 $39.48 1,721
2023-12-18 $41.31 $41.31 $38.84 $38.84 $38.84 3,209
2023-12-15 $42.45 $42.70 $42.40 $42.40 $42.40 4,411
2023-12-14 $40.00 $41.67 $39.87 $41.05 $41.05 3,296
2023-12-13 $38.19 $39.55 $37.70 $38.01 $38.01 3,293
2023-12-12 $36.55 $37.68 $35.42 $35.62 $35.62 3,110
2023-12-11 $37.60 $37.60 $35.59 $36.10 $36.10 4,677
2023-12-08 $35.50 $36.85 $35.50 $36.85 $36.85 2,504
2023-12-07 $35.19 $37.43 $35.19 $36.58 $36.58 2,224
2023-12-06 $36.20 $36.20 $35.92 $35.92 $35.92 2,194
2023-12-05 $36.70 $36.70 $34.63 $34.82 $34.82 7,540
2023-12-04 $37.93 $37.93 $35.92 $35.92 $35.92 7,516
2023-12-01 $37.50 $37.80 $36.22 $37.80 $37.80 3,537
2023-11-30 $37.88 $37.88 $37.02 $37.02 $37.02 24,260
2023-11-29 $36.72 $36.98 $36.72 $36.98 $36.98 9,146
2023-11-28 $36.00 $36.79 $36.00 $36.36 $36.36 1,495
2023-11-27 $35.99 $37.97 $35.99 $37.75 $37.75 5,243
2023-11-24 $37.22 $37.50 $35.24 $37.50 $37.50 4,611
2023-11-22 $34.99 $34.99 $34.99 $34.99 $34.99 618
2023-11-21 $36.29 $36.29 $34.99 $34.99 $34.99 1,486
2023-11-20 $33.04 $35.85 $33.04 $35.10 $35.10 12,155
2023-11-17 $32.47 $34.62 $32.47 $32.66 $32.66 2,200
2023-11-16 $32.88 $35.02 $32.88 $33.89 $33.89 3,453
2023-11-15 $30.05 $31.80 $30.05 $31.65 $31.65 11,121
2023-11-14 $29.47 $29.79 $29.47 $29.47 $29.47 4,379
2023-11-13 $28.46 $30.91 $28.46 $28.86 $28.86 3,467
2023-11-10 $29.13 $31.67 $29.13 $29.78 $29.78 3,967
2023-11-09 $32.47 $32.47 $30.50 $32.00 $32.00 5,998
2023-11-08 $31.96 $33.75 $31.96 $32.10 $32.10 2,806
2023-11-07 $33.21 $33.21 $31.21 $32.00 $32.00 4,435
2023-11-06 $31.91 $33.99 $31.91 $32.61 $32.61 4,387
2023-11-03 $30.99 $32.02 $30.99 $30.99 $30.99 4,736
2023-11-02 $30.33 $31.78 $29.85 $29.85 $29.85 4,634
2023-11-01 $28.99 $30.63 $28.71 $29.56 $29.56 6,039
2023-10-31 $28.27 $28.92 $28.27 $28.27 $28.27 3,690
2023-10-30 $28.31 $29.79 $28.02 $28.90 $28.90 3,992
2023-10-27 $28.95 $29.86 $28.23 $29.55 $29.55 3,093
2023-10-26 $27.32 $29.03 $27.32 $27.41 $27.41 4,251
2023-10-25 $27.82 $29.61 $27.82 $27.82 $27.82 2,054
2023-10-24 $28.16 $29.94 $28.16 $28.57 $28.57 4,835
2023-10-23 $30.27 $30.27 $28.55 $28.89 $28.89 2,647
2023-10-20 $29.06 $30.93 $29.06 $30.70 $30.70 3,715
2023-10-19 $30.38 $30.38 $29.06 $30.38 $30.38 5,529
2023-10-18 $29.88 $31.23 $29.88 $31.23 $31.23 4,833
2023-10-17 $30.87 $30.87 $30.45 $30.45 $30.45 3,616
2023-10-16 $28.99 $30.49 $28.99 $29.01 $29.01 4,664
2023-10-13 $31.41 $31.41 $31.41 $31.41 $31.41 1,007
2023-10-12 $31.40 $31.40 $31.40 $31.40 $31.40 1,161
2023-10-11 $30.17 $31.82 $30.09 $30.09 $30.09 2,135
2023-10-10 $30.45 $30.45 $30.26 $30.26 $30.26 1,331
2023-10-09 $30.00 $31.84 $30.00 $31.82 $31.82 2,270
2023-10-06 $29.78 $31.64 $29.78 $30.16 $30.16 2,151
2023-10-05 $31.00 $32.01 $30.33 $32.01 $32.01 12,449
2023-10-04 $31.73 $31.73 $30.53 $30.53 $30.53 622
2023-10-03 $31.53 $31.53 $30.10 $30.11 $30.11 1,991
2023-10-02 $30.65 $31.33 $30.60 $30.60 $30.60 25,672
2023-09-29 $30.18 $31.88 $30.18 $31.87 $31.87 1,438
2023-09-28 $31.45 $31.45 $31.44 $31.44 $31.44 4,237
2023-09-27 $30.78 $32.36 $30.78 $32.13 $32.05 1,714
2023-09-26 $32.98 $32.98 $30.92 $31.15 $31.07 2,346
2023-09-25 $31.27 $33.25 $31.27 $33.08 $33.00 1,102
2023-09-22 $31.48 $33.07 $31.48 $31.59 $31.51 1,894
2023-09-21 $33.62 $33.62 $32.57 $32.57 $32.49 12,749
2023-09-20 $32.72 $34.78 $32.72 $33.43 $33.35 12,924
2023-09-19 $33.70 $35.35 $33.52 $35.35 $35.26 1,819
2023-09-18 $36.39 $36.39 $34.43 $36.26 $36.17 2,833
2023-09-15 $34.25 $35.41 $34.25 $35.41 $35.32 3,795
2023-09-14 $33.89 $33.89 $33.89 $33.89 $33.81 375
2023-09-13 $33.28 $35.42 $33.28 $33.30 $33.22 3,054
2023-09-12 $33.91 $34.85 $33.91 $34.85 $34.76 2,482
2023-09-11 $36.31 $36.31 $36.31 $36.31 $36.22 526
2023-09-08 $36.70 $37.03 $36.50 $36.50 $36.41 2,485
2023-09-07 $37.07 $37.07 $34.98 $34.98 $34.89 1,397
2023-09-06 $36.65 $36.65 $36.65 $36.65 $36.56 3,030
2023-09-05 $34.67 $36.65 $34.67 $36.65 $36.56 621
2023-09-01 $38.13 $38.13 $37.97 $37.98 $37.89 828
2023-08-31 $34.79 $34.79 $34.79 $34.79 $34.71 607
2023-08-30 $35.55 $35.55 $35.29 $35.29 $35.20 928
2023-08-29 $35.37 $35.37 $35.37 $35.37 $35.28 562
2023-08-28 $35.06 $35.06 $35.06 $35.06 $34.97 947
2023-08-25 $34.42 $34.42 $32.34 $34.42 $34.34 1,608
2023-08-24 $34.41 $34.41 $33.46 $34.25 $34.17 3,499
2023-08-23 $32.55 $34.05 $32.22 $32.25 $32.17 6,197
2023-08-22 $34.07 $34.07 $34.07 $34.07 $33.99 776
2023-08-21 $31.76 $33.39 $31.76 $31.76 $31.68 1,724
2023-08-18 $33.40 $33.40 $31.69 $31.73 $31.65 633
2023-08-17 $32.04 $32.30 $32.04 $32.30 $32.22 1,961
2023-08-16 $32.25 $34.01 $32.25 $34.01 $33.93 2,548
2023-08-15 $34.98 $34.98 $33.10 $34.82 $34.73 1,215
2023-08-14 $35.13 $35.13 $33.01 $34.94 $34.85 753
2023-08-11 $33.56 $33.63 $33.56 $33.63 $33.63 945
2023-08-10 $33.48 $33.60 $33.48 $33.60 $33.60 861
2023-08-09 $33.75 $33.75 $33.75 $33.75 $33.75 657
2023-08-08 $33.75 $33.75 $33.75 $33.75 $33.75 741
2023-08-07 $35.70 $35.70 $33.55 $34.99 $34.99 962
2023-08-04 $35.32 $35.32 $33.24 $35.32 $35.32 1,923
2023-08-03 $34.56 $34.56 $34.56 $34.56 $34.56 871
2023-08-02 $33.37 $33.37 $33.37 $33.37 $33.37 229
2023-08-01 $34.46 $35.55 $33.37 $33.37 $33.37 1,052
2023-07-31 $35.51 $35.51 $34.99 $35.51 $35.51 1,061
2023-07-28 $35.62 $35.62 $33.86 $35.51 $35.51 3,040
2023-07-27 $35.82 $35.82 $35.45 $35.45 $35.45 1,515
2023-07-26 $34.88 $34.88 $34.88 $34.88 $34.88 1,319
2023-07-25 $32.51 $34.61 $32.51 $32.51 $32.51 2,268
2023-07-24 $35.17 $35.17 $33.35 $33.35 $33.35 1,369
2023-07-21 $32.99 $35.07 $32.99 $35.07 $35.07 1,606
2023-07-20 $35.32 $35.32 $33.21 $35.32 $35.32 1,176
2023-07-19 $34.16 $35.25 $34.16 $35.25 $35.25 709
2023-07-18 $35.54 $35.54 $35.54 $35.54 $35.54 704
2023-07-17 $34.98 $34.98 $33.92 $34.98 $34.98 1,420
2023-07-14 $34.66 $34.66 $34.66 $34.66 $34.66 2,594
2023-07-13 $33.08 $33.08 $33.08 $33.08 $33.08 2,423
2023-07-12 $32.23 $32.23 $31.25 $31.25 $31.25 605
2023-07-11 $31.39 $31.39 $31.39 $31.39 $31.39 511
2023-07-10 $32.00 $32.19 $31.57 $32.19 $32.19 1,563
2023-07-07 $32.21 $32.21 $32.21 $32.21 $32.21 1,610
2023-07-06 $31.15 $31.85 $31.15 $31.85 $31.85 4,864
2023-07-05 $32.06 $32.06 $32.06 $32.06 $32.06 721
2023-07-03 $32.22 $32.22 $31.18 $31.18 $31.18 2,031
2023-06-30 $32.20 $32.20 $32.20 $32.20 $32.20 582
2023-06-29 $32.28 $32.28 $31.25 $32.28 $32.28 3,658
2023-06-28 $32.42 $32.42 $32.42 $32.42 $32.42 5,049
2023-06-27 $30.80 $31.84 $30.80 $31.84 $31.84 1,738
2023-06-26 $32.04 $32.04 $31.01 $31.01 $31.01 4,080
2023-06-23 $31.82 $31.82 $31.82 $31.82 $31.82 1,431
2023-06-22 $31.89 $32.92 $31.89 $32.92 $32.92 2,251
2023-06-21 $33.54 $33.54 $32.50 $33.54 $33.54 1,346
2023-06-20 $34.00 $34.00 $32.60 $34.00 $34.00 2,995
2023-06-16 $35.39 $35.39 $34.80 $35.06 $35.06 2,077
2023-06-15 $35.15 $35.32 $35.15 $35.32 $35.32 2,205
2023-06-14 $35.39 $35.39 $35.39 $35.39 $35.39 5,765
2023-06-13 $34.01 $34.98 $34.01 $34.98 $34.98 1,453
2023-06-12 $33.50 $33.50 $33.24 $33.50 $33.50 3,769
2023-06-09 $33.11 $33.11 $32.14 $32.14 $32.14 9,523
2023-06-08 $32.20 $32.29 $32.20 $32.29 $32.29 1,232
2023-06-07 $32.10 $32.41 $32.10 $32.41 $32.41 3,432
2023-06-06 $33.04 $33.04 $31.97 $31.97 $31.97 883
2023-06-05 $32.32 $32.32 $32.12 $32.12 $32.12 6,218
2023-06-02 $32.90 $32.90 $31.89 $32.90 $32.90 6,875
2023-06-01 $31.61 $31.70 $30.63 $30.63 $30.63 1,785
2023-05-31 $30.31 $30.77 $30.31 $30.77 $30.77 3,752
2023-05-30 $31.52 $31.52 $31.33 $31.33 $31.33 3,594
2023-05-26 $30.58 $31.54 $30.58 $30.58 $30.58 6,619
2023-05-25 $31.74 $31.74 $30.68 $31.56 $31.56 8,249
2023-05-24 $32.17 $32.17 $31.08 $31.08 $31.08 2,663
2023-05-23 $33.71 $33.71 $31.90 $33.35 $33.35 1,834
2023-05-22 $32.45 $32.45 $32.45 $32.45 $32.45 2,831
2023-05-19 $31.90 $32.55 $31.49 $32.55 $32.55 4,049
2023-05-18 $31.40 $31.40 $30.30 $30.30 $30.30 4,116
2023-05-17 $29.04 $30.32 $29.04 $29.11 $29.11 1,213
2023-05-16 $29.20 $29.50 $29.06 $29.50 $29.50 3,181
2023-05-15 $28.06 $28.69 $27.79 $28.67 $28.67 6,167
2023-05-12 $29.20 $29.20 $28.28 $29.20 $29.20 1,995
2023-05-11 $28.45 $28.90 $28.38 $28.90 $28.90 1,487
2023-05-10 $28.09 $29.01 $28.09 $28.55 $28.55 2,212
2023-05-09 $28.38 $28.62 $27.68 $27.68 $27.68 3,446
2023-05-08 $28.34 $28.48 $27.31 $27.31 $27.31 8,235
2023-05-05 $28.25 $28.25 $27.36 $27.36 $27.36 2,828
2023-05-04 $28.09 $28.09 $27.20 $28.09 $28.09 3,377
2023-05-03 $27.22 $28.93 $26.52 $28.93 $28.93 1,391
2023-05-02 $27.25 $27.25 $27.12 $27.12 $27.12 5,119
2023-05-01 $28.90 $28.90 $27.16 $28.65 $28.65 4,637
2023-04-28 $27.72 $28.62 $27.72 $27.72 $27.72 1,981
2023-04-27 $27.85 $28.04 $27.60 $27.60 $27.60 2,206
2023-04-26 $27.54 $28.42 $27.54 $27.54 $27.54 2,005
2023-04-25 $27.74 $28.62 $27.70 $27.70 $27.70 3,938
2023-04-24 $27.68 $28.03 $27.68 $28.03 $28.03 5,007
2023-04-21 $27.92 $28.83 $27.92 $28.80 $28.80 8,079
2023-04-20 $27.68 $27.68 $27.68 $27.68 $27.68 1,160
2023-04-19 $27.62 $28.55 $27.62 $27.63 $27.63 4,165
2023-04-18 $28.29 $28.29 $28.29 $28.29 $28.29 780
2023-04-17 $28.34 $28.34 $28.34 $28.34 $28.34 5,058
2023-04-14 $28.56 $28.56 $27.67 $27.67 $27.67 2,956
2023-04-13 $28.64 $28.64 $27.76 $27.76 $27.76 1,196
2023-04-12 $27.32 $28.22 $27.19 $27.19 $27.19 3,884
2023-04-11 $27.23 $28.11 $27.23 $28.11 $28.11 1,607
2023-04-10 $27.47 $27.47 $26.51 $27.47 $27.47 8,067
2023-04-06 $27.74 $27.74 $27.41 $27.41 $27.41 1,884
2023-04-05 $27.39 $28.28 $27.39 $27.39 $27.39 1,908
2023-04-04 $27.55 $28.43 $27.55 $28.43 $28.43 8,543
2023-04-03 $27.77 $28.40 $27.77 $28.40 $28.40 4,766
2023-03-31 $27.93 $27.93 $27.03 $27.93 $27.93 1,784
2023-03-30 $27.77 $27.77 $26.89 $27.77 $27.77 3,483
2023-03-29 $27.52 $27.52 $27.52 $27.52 $27.44 865
2023-03-28 $27.54 $28.44 $27.54 $28.44 $28.36 2,618
2023-03-27 $27.94 $28.50 $27.94 $28.50 $28.42 4,861
2023-03-24 $28.20 $28.54 $28.20 $28.54 $28.45 1,788
2023-03-23 $27.83 $27.99 $27.83 $27.99 $27.90 1,305
2023-03-22 $26.16 $26.72 $26.14 $26.63 $26.55 8,423
2023-03-21 $26.21 $26.66 $26.21 $26.55 $26.47 4,445
2023-03-20 $26.64 $26.64 $26.06 $26.06 $25.98 2,048
2023-03-17 $25.60 $26.16 $25.60 $25.60 $25.60 1,939
2023-03-16 $24.84 $25.22 $24.84 $24.84 $24.84 2,558
2023-03-15 $24.35 $24.35 $24.25 $24.25 $24.25 9,277
2023-03-14 $25.14 $25.94 $24.70 $25.94 $25.94 2,928
2023-03-13 $25.15 $26.00 $25.15 $26.00 $26.00 1,925
2023-03-10 $25.61 $26.45 $25.61 $26.45 $26.45 824
2023-03-09 $26.36 $27.24 $26.36 $26.36 $26.36 1,802
2023-03-08 $26.75 $26.75 $26.25 $26.25 $26.25 24,638
2023-03-07 $26.89 $27.01 $26.89 $27.01 $27.01 7,413
2023-03-06 $26.92 $27.37 $26.92 $27.37 $27.37 861
2023-03-03 $26.92 $27.47 $26.92 $27.20 $27.20 9,850
2023-03-02 $26.90 $27.04 $26.44 $27.04 $27.04 15,473
2023-03-01 $26.72 $27.17 $26.72 $26.72 $26.72 2,974
2023-02-28 $26.95 $26.95 $26.95 $26.95 $26.95 3,341
2023-02-27 $26.85 $27.25 $26.85 $27.25 $27.25 1,110
2023-02-24 $26.75 $27.19 $26.52 $26.52 $26.52 3,497
2023-02-23 $27.07 $27.68 $27.07 $27.09 $27.09 1,916
2023-02-22 $27.27 $27.80 $27.27 $27.80 $27.80 6,661
2023-02-21 $27.78 $27.80 $27.67 $27.67 $27.67 1,724
2023-02-17 $28.69 $28.79 $28.29 $28.79 $28.79 4,469
2023-02-16 $29.50 $29.90 $29.50 $29.90 $29.90 2,106
2023-02-15 $29.55 $30.05 $29.55 $30.05 $30.05 864
2023-02-14 $30.68 $31.81 $30.61 $31.81 $31.81 1,479
2023-02-13 $33.52 $33.52 $33.52 $33.52 $33.52 707
2023-02-10 $33.80 $33.81 $33.80 $33.81 $33.81 1,957
2023-02-09 $34.64 $34.64 $34.64 $34.64 $34.64 1,054
2023-02-08 $33.42 $33.42 $33.42 $33.42 $33.42 505
2023-02-07 $32.73 $33.00 $32.73 $33.00 $33.00 835
2023-02-06 $33.00 $33.22 $33.00 $33.00 $33.00 1,162
2023-02-03 $34.36 $34.53 $33.45 $34.53 $34.53 1,683
2023-02-02 $33.50 $34.05 $33.50 $34.05 $34.05 1,816
2023-02-01 $32.51 $33.05 $32.51 $33.05 $33.05 2,217
2023-01-31 $31.80 $31.83 $31.64 $31.83 $31.83 411
2023-01-30 $32.21 $32.77 $32.21 $32.77 $32.77 7,730
2023-01-27 $32.78 $32.78 $32.78 $32.78 $32.78 1,137
2023-01-26 $33.04 $33.04 $32.42 $32.42 $32.42 1,443
2023-01-25 $32.99 $32.99 $32.42 $32.42 $32.42 1,800
2023-01-24 $32.85 $32.85 $32.19 $32.19 $32.19 922
2023-01-23 $32.80 $32.95 $31.90 $31.90 $31.90 15,363
2023-01-20 $32.69 $32.69 $31.85 $32.69 $32.69 7,123
2023-01-19 $31.81 $32.51 $31.65 $32.51 $32.51 146,917
2023-01-18 $32.35 $32.99 $32.00 $32.96 $32.96 6,279
2023-01-17 $32.22 $32.61 $31.87 $32.61 $32.61 22,661
2023-01-13 $31.32 $32.01 $31.32 $32.01 $32.01 4,217
2023-01-12 $32.38 $32.38 $32.04 $32.04 $32.04 4,663
2023-01-11 $30.63 $30.70 $30.63 $30.70 $30.70 580
2023-01-10 $32.00 $32.74 $30.85 $32.52 $32.52 2,775
2023-01-09 $32.14 $33.88 $32.14 $33.77 $33.77 8,391
2023-01-06 $32.55 $33.25 $32.55 $33.25 $33.25 2,653
2023-01-05 $32.88 $32.88 $31.22 $32.71 $32.71 2,777
2023-01-04 $32.91 $32.91 $31.00 $31.00 $31.00 2,442
2023-01-03 $32.44 $32.78 $31.08 $31.08 $31.08 4,850
2022-12-30 $30.77 $32.41 $30.77 $32.41 $32.41 4,355
2022-12-29 $31.10 $32.83 $31.07 $31.17 $31.17 5,002
2022-12-28 $30.90 $32.70 $30.82 $32.68 $32.68 10,593
2022-12-27 $30.67 $32.58 $30.67 $30.71 $30.71 7,208
2022-12-23 $29.99 $31.92 $29.99 $30.02 $30.02 2,883
2022-12-22 $30.22 $31.62 $30.20 $30.20 $30.20 2,121
2022-12-21 $30.30 $31.55 $30.30 $30.41 $30.41 2,817
2022-12-20 $29.85 $31.71 $29.85 $30.50 $30.50 5,340
2022-12-19 $30.30 $31.78 $29.92 $30.61 $30.61 10,108
2022-12-16 $29.99 $31.91 $29.99 $30.03 $30.03 6,402
2022-12-15 $30.95 $32.15 $30.61 $30.61 $30.61 58,491
2022-12-14 $31.55 $33.22 $31.47 $31.55 $31.55 14,593
2022-12-13 $32.00 $32.53 $31.22 $31.26 $31.26 7,543
2022-12-12 $30.75 $31.96 $30.75 $31.80 $31.80 6,317
2022-12-09 $30.78 $31.88 $30.78 $31.31 $31.31 5,851
2022-12-08 $31.55 $31.55 $30.10 $30.35 $30.35 6,896
2022-12-07 $30.46 $30.80 $30.46 $30.55 $30.55 5,051
2022-12-06 $30.40 $31.70 $30.10 $30.25 $30.25 2,542
2022-12-05 $30.72 $32.50 $30.72 $31.00 $31.00 7,682
2022-12-02 $30.82 $32.55 $30.82 $31.45 $31.45 3,477
2022-12-01 $31.65 $33.19 $31.56 $31.72 $31.72 4,403
2022-11-30 $31.25 $31.68 $30.96 $31.05 $31.05 2,346
2022-11-29 $30.69 $32.15 $30.69 $31.10 $31.10 3,470
2022-11-28 $31.15 $32.50 $30.93 $31.14 $31.14 5,672
2022-11-25 $31.15 $32.73 $31.00 $32.73 $32.73 3,013
2022-11-23 $30.91 $32.49 $30.75 $31.00 $31.00 4,540
2022-11-22 $30.61 $30.61 $30.45 $30.61 $30.61 4,238
2022-11-21 $32.09 $32.25 $30.77 $30.77 $30.77 6,029
2022-11-18 $32.65 $32.81 $30.87 $31.03 $31.03 2,793
2022-11-17 $32.10 $32.71 $31.95 $32.16 $32.16 4,029
2022-11-16 $32.34 $33.69 $32.18 $32.46 $32.46 3,246
2022-11-15 $32.22 $33.45 $32.14 $32.14 $32.14 1,281
2022-11-14 $33.74 $34.81 $32.92 $32.92 $32.92 4,983
2022-11-11 $33.52 $35.49 $33.52 $35.49 $35.49 5,621
2022-11-10 $32.03 $32.11 $31.46 $31.46 $31.46 2,482
2022-11-09 $30.08 $31.68 $29.92 $29.92 $29.92 3,371
2022-11-08 $30.78 $30.94 $30.62 $30.94 $30.94 1,702
2022-11-07 $30.40 $32.02 $30.27 $30.84 $30.84 12,741
2022-11-04 $30.01 $31.56 $29.89 $30.01 $30.01 16,568
2022-11-03 $29.76 $31.58 $29.61 $30.87 $30.87 6,203
2022-11-02 $30.28 $31.66 $30.13 $30.13 $30.13 2,833
2022-11-01 $30.82 $32.03 $30.71 $31.00 $31.00 3,302
2022-10-31 $31.16 $31.63 $30.01 $30.18 $30.18 8,791
2022-10-28 $31.16 $31.75 $31.00 $31.16 $31.16 7,234
2022-10-27 $30.48 $32.18 $30.48 $31.16 $31.16 24,935
2022-10-26 $30.90 $31.21 $30.90 $31.21 $31.21 1,710
2022-10-25 $29.60 $31.17 $29.60 $30.52 $30.52 2,176
2022-10-24 $29.45 $31.07 $29.29 $30.63 $30.63 10,047
2022-10-21 $28.27 $29.86 $28.11 $29.20 $29.20 5,374
2022-10-20 $28.82 $29.94 $28.66 $29.94 $29.94 5,778
2022-10-19 $29.14 $29.95 $28.83 $28.83 $28.83 6,367
2022-10-18 $30.54 $30.54 $29.83 $29.83 $29.83 3,037
2022-10-17 $29.88 $31.05 $29.88 $29.88 $29.88 8,220
2022-10-14 $28.74 $30.40 $28.41 $29.78 $29.78 3,634
2022-10-13 $28.99 $29.40 $28.16 $29.40 $29.40 2,841
2022-10-12 $28.96 $28.97 $28.78 $28.94 $28.94 10,273
2022-10-11 $29.17 $29.58 $28.97 $28.97 $28.97 6,623
2022-10-10 $28.97 $30.33 $28.90 $29.97 $29.97 3,595
2022-10-07 $29.08 $30.38 $28.92 $29.25 $29.25 7,268
2022-10-06 $29.57 $30.91 $29.41 $30.06 $30.06 6,062
2022-10-05 $29.68 $31.19 $29.52 $30.14 $30.14 6,202
2022-10-04 $29.80 $31.10 $29.80 $30.24 $30.24 2,290
2022-10-03 $28.75 $29.96 $28.70 $29.49 $29.49 4,197
2022-09-30 $29.58 $29.58 $28.11 $28.27 $28.27 3,643
2022-09-29 $28.29 $29.17 $28.16 $28.19 $28.19 5,191
2022-09-28 $27.96 $28.92 $27.96 $28.92 $28.84 6,092
2022-09-27 $28.00 $29.43 $28.00 $28.27 $28.19 2,901
2022-09-26 $27.60 $28.80 $27.60 $27.98 $27.90 7,761
2022-09-23 $28.35 $29.68 $28.19 $28.26 $28.18 3,687
2022-09-22 $28.93 $30.16 $28.93 $29.16 $29.08 1,913
2022-09-21 $29.40 $29.40 $29.24 $29.40 $29.32 3,449
2022-09-20 $29.65 $31.15 $29.65 $29.84 $29.76 1,627
2022-09-19 $29.83 $31.44 $29.67 $30.18 $30.10 4,243
2022-09-16 $30.20 $31.24 $30.09 $30.25 $30.17 3,674
2022-09-15 $30.46 $31.47 $30.46 $30.73 $30.65 3,333
2022-09-14 $31.30 $32.02 $31.30 $31.39 $31.31 1,490
2022-09-13 $31.21 $31.52 $31.21 $31.21 $31.13 1,281
2022-09-12 $31.79 $33.55 $31.79 $32.34 $32.25 10,742
2022-09-09 $33.37 $33.37 $31.55 $32.05 $32.05 2,761
2022-09-08 $31.10 $32.30 $31.10 $31.30 $31.30 3,144
2022-09-07 $30.47 $31.74 $30.31 $31.02 $31.02 2,513
2022-09-06 $33.38 $33.54 $31.70 $32.54 $32.54 16,858
2022-09-02 $32.96 $33.12 $31.75 $32.66 $32.66 9,504
2022-09-01 $32.69 $32.69 $31.23 $31.39 $31.39 2,527
2022-08-31 $31.84 $31.84 $31.60 $31.77 $31.77 1,578
2022-08-30 $30.97 $31.87 $30.83 $30.98 $30.98 1,743
2022-08-29 $32.65 $32.81 $31.02 $31.02 $31.02 3,052
2022-08-26 $34.19 $34.19 $33.01 $33.01 $33.01 914
2022-08-25 $33.85 $33.85 $33.85 $33.85 $33.85 458
2022-08-24 $33.43 $34.73 $33.43 $33.69 $33.69 1,096
2022-08-23 $33.86 $34.46 $33.86 $34.46 $34.46 784
2022-08-22 $35.95 $36.11 $34.30 $35.80 $35.80 36,319
2022-08-19 $36.71 $36.87 $34.94 $36.87 $36.87 2,013
2022-08-18 $36.90 $36.90 $36.74 $36.90 $36.90 2,687
2022-08-17 $38.08 $38.08 $37.41 $37.68 $37.68 3,602
2022-08-16 $36.53 $38.21 $36.53 $38.21 $38.21 876
2022-08-15 $36.20 $40.26 $35.26 $37.00 $37.00 12,398
2022-08-12 $40.02 $40.02 $39.76 $39.76 $39.76 1,048
2022-08-11 $38.41 $38.55 $37.19 $37.59 $37.59 6,477
2022-08-10 $38.08 $38.08 $37.64 $37.64 $37.64 21,708
2022-08-09 $36.35 $36.35 $36.35 $36.35 $36.35 534
2022-08-08 $38.24 $38.40 $36.86 $36.86 $36.86 4,422
2022-08-05 $36.48 $38.55 $36.48 $36.64 $36.64 5,356
2022-08-04 $38.49 $38.49 $36.56 $37.57 $37.57 3,401
2022-08-03 $37.09 $37.25 $37.09 $37.25 $37.25 18,724
2022-08-02 $38.81 $38.97 $36.81 $36.81 $36.81 5,060
2022-08-01 $39.00 $39.16 $37.00 $39.00 $39.00 6,631
2022-07-29 $37.54 $37.70 $36.36 $36.36 $36.36 4,896
2022-07-28 $36.82 $36.82 $35.55 $35.55 $35.55 3,163
2022-07-27 $33.32 $34.91 $33.16 $34.91 $34.91 4,779
2022-07-26 $34.89 $34.89 $34.51 $34.51 $34.51 1,177
2022-07-25 $34.84 $35.00 $34.84 $34.84 $34.84 4,456
2022-07-22 $35.69 $35.69 $34.47 $34.47 $34.47 9,673
2022-07-21 $34.28 $34.28 $32.51 $32.51 $32.51 1,379
2022-07-20 $32.49 $32.85 $32.33 $32.66 $32.66 3,414
2022-07-19 $33.05 $33.05 $31.25 $31.75 $31.75 3,117
2022-07-18 $33.15 $33.15 $31.49 $32.90 $32.90 9,136
2022-07-15 $32.59 $32.75 $31.08 $31.24 $31.24 10,550
2022-07-14 $30.14 $31.66 $30.14 $30.63 $30.63 2,748
2022-07-13 $31.20 $31.85 $31.20 $31.85 $31.85 175,251
2022-07-12 $30.82 $31.55 $30.66 $31.55 $31.55 14,985
2022-07-11 $30.94 $32.01 $30.94 $31.00 $31.00 1,593
2022-07-08 $30.57 $32.43 $30.50 $30.66 $30.66 3,285
2022-07-07 $31.51 $31.67 $30.23 $31.03 $31.03 4,598
2022-07-06 $30.17 $30.17 $29.17 $29.86 $29.86 2,127
2022-07-05 $29.88 $30.04 $28.73 $28.95 $28.95 6,109
2022-07-01 $28.30 $29.26 $28.14 $29.26 $29.26 10,277
2022-06-30 $28.41 $29.93 $28.41 $29.12 $29.12 4,627
2022-06-29 $28.73 $30.30 $28.57 $29.23 $29.23 8,444
2022-06-28 $30.65 $30.65 $28.73 $30.50 $30.50 3,920
2022-06-27 $29.76 $31.10 $29.60 $30.94 $30.94 26,490
2022-06-24 $28.87 $29.57 $28.87 $29.57 $29.57 2,659
2022-06-23 $29.21 $29.21 $28.56 $28.89 $28.89 2,998
2022-06-22 $28.45 $29.45 $28.45 $29.45 $29.45 1,745
2022-06-21 $28.28 $29.42 $28.28 $28.89 $28.89 12,506
2022-06-17 $27.01 $28.11 $26.85 $27.01 $27.01 3,125
2022-06-16 $29.74 $29.74 $28.45 $29.18 $29.18 4,264
2022-06-15 $29.08 $30.72 $29.00 $29.33 $29.33 5,708
2022-06-14 $30.10 $31.03 $30.02 $30.10 $30.10 9,721
2022-06-13 $32.25 $32.33 $30.58 $30.79 $30.79 6,557
2022-06-10 $32.69 $33.29 $31.93 $32.57 $32.57 3,937
2022-06-09 $33.91 $34.53 $33.88 $33.88 $33.88 3,216
2022-06-08 $33.98 $34.60 $33.98 $33.98 $33.98 238,474
2022-06-07 $33.75 $34.37 $33.67 $34.37 $34.37 2,645
2022-06-06 $35.03 $35.11 $34.47 $34.47 $34.47 5,147
2022-06-03 $35.67 $35.67 $34.67 $34.67 $34.67 3,416
2022-06-02 $34.43 $35.23 $34.35 $34.35 $34.35 4,305
2022-06-01 $36.12 $36.12 $35.18 $35.18 $35.18 1,708
2022-05-31 $36.82 $37.20 $36.44 $37.04 $37.04 5,578
2022-05-27 $35.15 $35.21 $34.51 $35.21 $35.21 1,995
2022-05-26 $34.96 $35.52 $34.87 $34.87 $34.87 23,796
2022-05-25 $34.65 $35.28 $34.57 $34.65 $34.65 2,477
2022-05-24 $35.88 $36.64 $35.80 $36.16 $36.16 11,862
2022-05-23 $38.26 $38.54 $37.91 $37.91 $37.91 11,645
2022-05-20 $38.19 $38.59 $37.55 $37.55 $37.55 9,482
2022-05-19 $35.56 $36.55 $35.56 $36.55 $36.55 8,198
2022-05-18 $36.28 $37.64 $36.20 $36.33 $36.33 7,133
2022-05-17 $36.89 $36.89 $36.89 $36.89 $36.89 1,370
2022-05-16 $37.22 $37.30 $35.69 $35.76 $35.76 4,032
2022-05-13 $35.70 $35.70 $34.87 $35.33 $35.33 8,166
2022-05-12 $32.61 $34.09 $32.53 $32.55 $32.55 3,640
2022-05-11 $33.02 $33.67 $32.94 $32.96 $32.96 10,907
2022-05-10 $32.77 $34.42 $32.69 $32.80 $32.80 16,217
2022-05-09 $34.86 $34.94 $33.46 $33.61 $33.61 15,903
2022-05-06 $36.01 $36.01 $35.11 $35.11 $35.11 14,603
2022-05-05 $37.73 $37.81 $35.86 $35.86 $35.86 5,501
2022-05-04 $36.35 $37.05 $36.27 $36.71 $36.71 1,575
2022-05-03 $35.85 $37.80 $35.85 $36.27 $36.27 1,755
2022-05-02 $35.85 $37.00 $35.77 $35.77 $35.77 4,272
2022-04-29 $36.57 $37.87 $36.57 $37.25 $37.25 1,674
2022-04-28 $35.81 $37.26 $35.81 $35.82 $35.82 1,734
2022-04-27 $37.73 $37.73 $36.61 $36.78 $36.78 10,886
2022-04-26 $37.27 $38.44 $37.24 $38.15 $38.15 3,576
2022-04-25 $37.36 $38.15 $36.42 $38.15 $38.15 3,576
2022-04-22 $36.95 $38.57 $36.95 $37.80 $37.80 18,300
2022-04-21 $38.73 $40.35 $38.65 $39.32 $39.32 1,669
2022-04-20 $39.28 $39.28 $39.28 $39.28 $39.28 917
2022-04-19 $39.45 $39.49 $38.63 $39.49 $39.49 6,372
2022-04-18 $41.15 $41.23 $38.92 $40.72 $40.72 3,038
2022-04-14 $42.62 $42.62 $41.13 $41.21 $41.21 5,117
2022-04-13 $43.69 $43.77 $42.17 $42.57 $42.57 13,505
2022-04-12 $42.29 $42.29 $40.87 $40.87 $40.87 4,415
2022-04-11 $43.41 $43.41 $43.41 $43.41 $43.41 627
2022-04-08 $45.10 $45.10 $43.41 $43.41 $43.41 2,209
2022-04-07 $44.56 $44.64 $43.17 $43.40 $43.40 2,040
2022-04-06 $44.35 $45.80 $44.27 $44.59 $44.59 1,973
2022-04-05 $45.18 $46.01 $45.18 $46.01 $46.01 1,035
2022-04-04 $45.76 $45.76 $45.76 $45.76 $45.76 8,452
2022-04-01 $43.39 $45.93 $43.31 $45.93 $45.93 1,345
2022-03-31 $44.79 $44.79 $44.79 $44.79 $44.79 692
2022-03-30 $45.42 $46.75 $45.34 $45.62 $45.62 1,917
2022-03-29 $44.36 $46.32 $44.36 $46.32 $46.23 743
2022-03-28 $43.14 $44.02 $43.14 $44.02 $43.94 1,094
2022-03-25 $44.50 $45.83 $44.50 $45.83 $45.74 1,854
2022-03-24 $44.87 $45.42 $44.87 $45.42 $45.34 1,101
2022-03-23 $45.56 $45.56 $44.28 $45.31 $45.23 2,239
2022-03-22 $43.75 $45.23 $43.75 $45.23 $45.15 2,499
2022-03-21 $45.37 $45.45 $45.37 $45.37 $45.29 5,928
2022-03-18 $45.76 $45.76 $43.74 $45.53 $45.45 9,630
2022-03-17 $44.33 $44.41 $42.58 $42.94 $42.86 4,323
2022-03-16 $41.32 $42.12 $41.32 $42.12 $42.04 1,246
2022-03-15 $40.82 $40.82 $39.76 $40.08 $40.01 1,409
2022-03-14 $39.88 $39.96 $38.67 $39.70 $39.63 3,079
2022-03-11 $39.34 $40.91 $39.34 $40.80 $40.72 96,878
2022-03-10 $42.34 $42.34 $41.99 $41.99 $41.91 1,079
2022-03-09 $38.43 $40.09 $38.35 $40.09 $40.02 4,992
2022-03-08 $39.84 $40.75 $39.84 $40.00 $39.93 2,119
2022-03-07 $41.98 $41.98 $39.84 $41.25 $41.17 4,363
2022-03-04 $42.39 $43.13 $41.65 $41.65 $41.57 2,722
2022-03-03 $42.80 $42.80 $42.39 $42.39 $42.31 2,770
2022-03-02 $41.17 $41.17 $41.17 $41.17 $41.09 466
2022-03-01 $41.17 $41.17 $41.17 $41.17 $41.09 425
2022-02-28 $42.54 $42.62 $40.69 $41.17 $41.09 4,680
2022-02-25 $43.73 $43.73 $42.18 $42.18 $42.10 5,145
2022-02-24 $41.72 $42.62 $41.06 $42.62 $42.54 5,059
2022-02-23 $40.87 $41.52 $40.33 $41.22 $41.14 1,087
2022-02-22 $41.83 $41.83 $40.51 $40.51 $40.43 1,086
2022-02-18 $41.98 $41.98 $39.83 $40.10 $40.03 2,023
2022-02-17 $42.65 $42.73 $41.31 $42.28 $42.20 4,647
2022-02-16 $43.17 $44.70 $43.09 $44.69 $44.61 11,050
2022-02-15 $44.81 $44.89 $43.22 $43.22 $43.14 14,199
2022-02-14 $50.95 $51.31 $49.94 $51.31 $51.21 13,683
2022-02-11 $51.55 $51.55 $49.43 $49.43 $49.34 2,190
2022-02-10 $51.35 $51.35 $50.53 $50.53 $50.44 806
2022-02-09 $50.63 $52.60 $50.55 $52.60 $52.50 4,061
2022-02-08 $50.54 $50.54 $48.60 $49.61 $49.52 2,777
2022-02-07 $48.16 $50.11 $48.12 $48.12 $48.03 2,662
2022-02-04 $50.98 $50.98 $48.79 $48.79 $48.70 2,841
2022-02-03 $50.70 $51.45 $49.85 $51.45 $51.35 1,195
2022-02-02 $52.15 $53.70 $51.43 $52.07 $51.97 4,271
2022-02-01 $49.21 $49.60 $48.31 $48.31 $48.22 3,867
2022-01-31 $49.17 $49.17 $47.78 $49.17 $49.08 5,725
2022-01-28 $46.37 $46.99 $46.37 $46.99 $46.90 3,544
2022-01-27 $45.09 $45.73 $43.71 $45.73 $45.64 6,095
2022-01-26 $47.76 $48.83 $47.68 $48.32 $48.23 3,254
2022-01-25 $49.15 $49.23 $47.27 $48.00 $47.91 4,119
2022-01-24 $53.07 $53.15 $50.53 $50.68 $50.59 6,008
2022-01-21 $52.02 $54.05 $52.02 $52.96 $52.86 2,467
2022-01-20 $54.88 $54.88 $53.53 $54.82 $54.72 4,811
2022-01-19 $53.15 $53.33 $51.37 $53.33 $53.23 36,027
2022-01-18 $54.42 $54.48 $53.96 $53.96 $53.86 3,346
2022-01-14 $54.07 $54.07 $52.32 $53.67 $53.57 2,422
2022-01-13 $56.42 $56.50 $55.58 $55.58 $55.48 11,853
2022-01-12 $56.52 $58.35 $56.52 $58.35 $58.24 1,750
2022-01-11 $56.30 $56.38 $56.30 $56.30 $56.20 2,430
2022-01-10 $54.45 $55.68 $54.37 $55.10 $55.00 1,346
2022-01-07 $54.23 $56.09 $54.19 $55.39 $55.29 1,284
2022-01-06 $56.73 $56.77 $55.91 $56.77 $56.66 2,075
2022-01-05 $60.45 $60.51 $60.42 $60.42 $60.31 1,856
2022-01-04 $61.67 $61.67 $60.12 $61.67 $61.56 6,136
2022-01-03 $61.38 $61.38 $59.69 $59.69 $59.58 1,323
2021-12-31 $59.00 $60.29 $59.00 $60.29 $60.18 932
2021-12-30 $59.89 $61.69 $59.89 $61.69 $61.58 1,039
2021-12-29 $59.86 $61.70 $59.86 $61.54 $61.43 1,689
2021-12-28 $61.67 $61.67 $61.67 $61.67 $61.56 527
2021-12-27 $61.18 $61.18 $59.37 $59.37 $59.26 1,299
2021-12-23 $61.55 $61.55 $61.55 $61.55 $61.44 2,401
2021-12-22 $59.37 $59.50 $57.56 $59.50 $59.39 6,156
2021-12-21 $58.97 $58.97 $57.19 $57.41 $57.30 2,045
2021-12-20 $58.06 $58.06 $56.27 $57.12 $57.01 1,602
2021-12-17 $58.80 $58.80 $57.34 $57.34 $57.23 1,552
2021-12-16 $60.20 $60.60 $59.93 $60.60 $60.49 22,357
2021-12-15 $60.90 $60.90 $60.90 $60.90 $60.79 1,660
2021-12-14 $58.62 $58.62 $56.76 $56.88 $56.77 1,404
2021-12-13 $57.89 $59.74 $57.89 $59.51 $59.40 3,446
2021-12-10 $61.92 $61.92 $61.92 $61.92 $61.80 983
2021-12-09 $65.40 $65.40 $65.22 $65.22 $65.10 946
2021-12-08 $64.14 $64.61 $64.14 $64.61 $64.49 785
2021-12-07 $64.56 $64.56 $64.09 $64.09 $63.97 791
2021-12-06 $63.40 $63.40 $61.52 $63.22 $63.10 1,591
2021-12-03 $62.68 $64.25 $62.68 $64.25 $64.13 1,978
2021-12-02 $62.94 $62.94 $61.93 $62.91 $62.79 21,927
2021-12-01 $62.77 $62.77 $61.38 $62.58 $62.46 1,146
2021-11-30 $61.80 $61.80 $60.80 $61.74 $61.63 1,435
2021-11-29 $60.90 $60.90 $60.90 $60.90 $60.78 768
2021-11-26 $62.61 $62.61 $62.61 $62.61 $62.49 895
2021-11-24 $63.26 $63.31 $63.26 $63.31 $63.19 824
2021-11-23 $65.05 $66.51 $65.05 $66.51 $66.39 632
2021-11-22 $66.34 $66.34 $66.25 $66.33 $66.21 2,122
2021-11-19 $67.36 $67.56 $65.70 $67.56 $67.43 2,005
2021-11-18 $65.09 $66.30 $65.09 $66.30 $66.18 1,127
2021-11-17 $65.86 $65.86 $65.36 $65.36 $65.24 1,350
2021-11-16 $68.88 $68.88 $68.83 $68.83 $68.70 738
2021-11-15 $71.57 $71.66 $71.40 $71.53 $71.40 8,742
2021-11-12 $70.71 $70.71 $69.22 $70.52 $70.39 8,622
2021-11-11 $69.26 $69.26 $69.20 $69.20 $69.07 408
2021-11-10 $69.39 $69.39 $68.80 $68.80 $68.67 1,126
2021-11-09 $69.74 $69.74 $69.74 $69.74 $69.61 1,197
2021-11-08 $70.66 $70.66 $70.66 $70.66 $70.53 650
2021-11-05 $68.67 $69.53 $68.67 $69.53 $69.40 29,723
2021-11-04 $69.70 $69.70 $69.40 $69.40 $69.27 3,875
2021-11-03 $68.81 $68.86 $68.78 $68.86 $68.73 1,460
2021-11-02 $69.06 $69.06 $69.00 $69.01 $68.88 1,703
2021-11-01 $68.31 $68.31 $68.31 $68.31 $68.18 1,500
2021-10-29 $65.40 $67.00 $65.40 $67.00 $66.88 2,238
2021-10-28 $66.37 $66.45 $66.37 $66.37 $66.25 10,750
2021-10-27 $66.80 $66.80 $66.80 $66.80 $66.68 583
2021-10-26 $65.51 $65.51 $65.51 $65.51 $65.39 3,146
2021-10-25 $63.92 $64.24 $63.92 $64.24 $64.12 2,544
2021-10-22 $61.69 $61.69 $61.69 $61.69 $61.57 741
2021-10-21 $62.82 $62.82 $60.98 $62.82 $62.70 809
2021-10-20 $64.22 $64.22 $62.47 $64.22 $64.10 1,094
2021-10-19 $64.71 $64.71 $63.74 $63.74 $63.62 1,531
2021-10-18 $64.33 $64.33 $64.33 $64.33 $64.21 636
2021-10-15 $65.06 $65.14 $63.28 $64.40 $64.28 1,446
2021-10-14 $63.30 $64.57 $63.30 $64.57 $64.45 5,541
2021-10-13 $62.36 $63.12 $62.36 $63.12 $63.00 795
2021-10-12 $63.12 $63.12 $62.29 $62.29 $62.18 853
2021-10-11 $62.50 $62.50 $62.50 $62.50 $62.38 319
2021-10-08 $61.92 $61.92 $61.92 $61.92 $61.80 491
2021-10-07 $60.95 $60.97 $60.00 $60.95 $60.84 1,975
2021-10-06 $60.45 $60.45 $58.55 $58.55 $58.44 1,406
2021-10-05 $60.54 $61.47 $60.54 $61.47 $61.36 5,491
2021-10-04 $62.10 $62.10 $60.46 $61.86 $61.74 1,811
2021-10-01 $62.33 $62.33 $61.40 $62.12 $62.00 15,111
2021-09-30 $61.73 $61.97 $61.73 $61.97 $61.85 1,111
2021-09-29 $61.50 $61.50 $61.50 $61.50 $61.39 2,237
2021-09-28 $63.78 $63.78 $63.78 $63.78 $63.56 3,153
2021-09-27 $64.83 $64.88 $64.80 $64.88 $64.66 5,852
2021-09-24 $64.78 $64.78 $64.78 $64.78 $64.56 1,159
2021-09-23 $64.10 $64.10 $64.10 $64.10 $63.88 530
2021-09-22 $64.29 $64.37 $62.95 $62.95 $62.74 1,386
2021-09-21 $64.80 $64.97 $64.80 $64.97 $64.75 1,406
2021-09-20 $61.86 $61.86 $61.86 $61.86 $61.65 879
2021-09-17 $64.77 $64.77 $63.50 $64.77 $64.55 1,211
2021-09-16 $64.21 $64.21 $63.40 $63.40 $63.18 589
2021-09-15 $64.69 $64.69 $64.58 $64.66 $64.44 3,758
2021-09-14 $65.46 $65.46 $64.78 $65.46 $65.24 1,541
2021-09-13 $64.42 $64.42 $64.42 $64.42 $64.20 415
2021-09-10 $63.49 $64.42 $63.49 $64.42 $64.20 6,537
2021-09-09 $62.37 $62.37 $62.37 $62.37 $62.16 563
2021-09-08 $63.00 $63.12 $63.00 $63.12 $62.91 930
2021-09-07 $61.79 $61.79 $61.79 $61.79 $61.58 590
2021-09-03 $59.98 $60.06 $59.98 $60.06 $59.86 1,382
2021-09-02 $59.45 $59.60 $59.45 $59.60 $59.40 1,482
2021-09-01 $58.10 $59.61 $58.10 $59.61 $59.41 125,563
2021-08-31 $60.03 $60.03 $60.03 $60.03 $59.83 569
2021-08-30 $58.19 $58.19 $58.19 $58.19 $57.99 586
2021-08-27 $58.19 $58.19 $58.19 $58.19 $57.99 258
2021-08-26 $58.19 $58.19 $58.19 $58.19 $57.99 686
2021-08-25 $58.33 $58.33 $58.19 $58.19 $57.99 775
2021-08-24 $58.10 $58.45 $58.10 $58.45 $58.25 5,460
2021-08-23 $58.34 $58.34 $57.49 $58.34 $58.14 869
2021-08-20 $56.34 $56.34 $56.34 $56.34 $56.15 666
2021-08-19 $56.02 $56.02 $55.67 $55.67 $55.48 1,077
2021-08-18 $56.16 $56.16 $55.87 $56.14 $55.95 4,199
2021-08-17 $55.72 $55.72 $55.63 $55.63 $55.44 638
2021-08-16 $55.85 $55.98 $55.85 $55.98 $55.79 15,352
2021-08-13 $58.13 $58.13 $57.43 $57.43 $57.24 199,932
2021-08-12 $53.32 $57.61 $53.32 $57.61 $57.42 19,501
2021-08-11 $53.57 $53.57 $53.49 $53.49 $53.31 793
2021-08-10 $54.08 $54.08 $54.08 $54.08 $53.90 724
2021-08-09 $53.17 $53.17 $53.17 $53.17 $52.99 260
2021-08-06 $53.09 $53.17 $53.09 $53.17 $52.99 1,793
2021-08-05 $51.07 $52.22 $51.07 $52.22 $52.04 927
2021-08-04 $51.89 $51.89 $51.89 $51.89 $51.71 478
2021-08-03 $51.67 $51.67 $51.62 $51.62 $51.45 2,194
2021-08-02 $50.49 $52.77 $50.49 $52.77 $52.59 5,684
2021-07-30 $52.02 $52.10 $52.02 $52.10 $51.92 2,014
2021-07-29 $53.35 $53.35 $53.35 $53.35 $53.17 353
2021-07-28 $51.68 $51.68 $51.68 $51.68 $51.51 26,458
2021-07-27 $51.68 $51.68 $51.68 $51.68 $51.51 205
2021-07-26 $51.68 $51.68 $51.68 $51.68 $51.51 2,992
2021-07-23 $51.68 $51.68 $51.68 $51.68 $51.51 519
2021-07-22 $51.76 $51.76 $51.68 $51.68 $51.51 878
2021-07-21 $51.44 $51.44 $50.14 $50.36 $50.19 638
2021-07-20 $50.68 $50.68 $50.68 $50.68 $50.51 556
2021-07-19 $51.44 $51.44 $49.55 $49.55 $49.38 1,105
2021-07-16 $51.29 $51.29 $51.28 $51.28 $51.11 2,175
2021-07-15 $50.97 $50.97 $50.97 $50.97 $50.80 468
2021-07-14 $52.93 $52.93 $50.97 $50.97 $50.80 761
2021-07-13 $51.87 $51.95 $51.87 $51.95 $51.77 1,330
2021-07-12 $52.65 $52.65 $51.62 $51.62 $51.44 2,307
2021-07-09 $51.13 $51.21 $51.10 $51.10 $50.93 1,427
2021-07-08 $51.10 $51.10 $51.10 $51.10 $50.93 415
2021-07-07 $51.70 $51.70 $50.00 $51.70 $51.53 540
2021-07-06 $51.75 $51.75 $51.75 $51.75 $51.57 436
2021-07-02 $50.50 $50.50 $50.50 $50.50 $50.33 10,696
2021-07-01 $49.34 $49.34 $49.34 $49.34 $49.17 466
2021-06-30 $49.34 $49.34 $49.34 $49.34 $49.17 538
2021-06-29 $50.42 $50.50 $50.42 $50.50 $50.33 2,841
2021-06-28 $50.06 $50.06 $49.13 $49.13 $48.96 671
2021-06-25 $50.43 $50.43 $49.21 $49.21 $49.04 2,854
2021-06-24 $50.44 $50.44 $50.44 $50.44 $50.27 737
2021-06-23 $49.79 $49.79 $49.79 $49.79 $49.62 492
2021-06-22 $49.79 $49.79 $49.79 $49.79 $49.62 370
2021-06-21 $49.79 $49.79 $49.79 $49.79 $49.62 295
2021-06-18 $49.90 $50.27 $49.90 $50.27 $50.10 3,829
2021-06-17 $51.00 $51.06 $51.00 $51.06 $50.89 706
2021-06-16 $51.08 $51.76 $51.08 $51.68 $51.51 2,617
2021-06-15 $52.00 $52.50 $52.00 $52.22 $52.04 343,942
2021-06-14 $51.84 $51.92 $51.84 $51.92 $51.74 680
2021-06-11 $52.14 $52.14 $52.10 $52.10 $51.92 778
2021-06-10 $53.59 $53.67 $53.59 $53.67 $53.49 1,151
2021-06-09 $51.95 $51.95 $51.95 $51.95 $51.77 401
2021-06-08 $53.56 $53.56 $51.95 $51.95 $51.77 895
2021-06-07 $52.55 $53.11 $51.18 $53.11 $52.93 38,872
2021-06-04 $51.76 $52.17 $51.20 $51.59 $51.41 33,553
2021-06-03 $51.71 $52.00 $51.68 $52.00 $51.82 10,979
2021-06-02 $52.17 $52.35 $51.58 $51.58 $51.40 3,364
2021-06-01 $50.32 $50.98 $49.29 $50.04 $49.87 5,764
2021-05-28 $51.43 $52.04 $50.80 $52.04 $51.86 4,967
2021-05-27 $50.65 $51.31 $50.51 $50.51 $50.34 3,402
2021-05-26 $51.90 $52.43 $51.80 $52.02 $51.84 3,090
2021-05-25 $50.58 $50.97 $50.04 $50.53 $50.36 3,506
2021-05-24 $50.22 $51.19 $49.83 $50.51 $50.33 4,022
2021-05-21 $48.32 $50.21 $48.32 $49.15 $48.98 3,311
2021-05-20 $46.48 $46.48 $46.48 $46.48 $46.32 527
2021-05-19 $46.33 $47.56 $46.33 $46.48 $46.32 2,405
2021-05-18 $46.04 $46.80 $46.04 $46.23 $46.07 90,674
2021-05-17 $42.34 $45.00 $42.34 $45.00 $44.85 2,625
2021-05-14 $43.70 $45.85 $43.70 $45.85 $45.69 1,158
2021-05-13 $45.30 $45.30 $45.30 $45.30 $45.15 5,717
2021-05-12 $46.32 $46.32 $45.71 $45.87 $45.71 2,329
2021-05-11 $47.00 $47.08 $45.32 $47.00 $46.84 2,037
2021-05-10 $48.91 $48.91 $48.91 $48.91 $48.74 603
2021-05-07 $49.19 $49.36 $49.19 $49.36 $49.19 1,783
2021-05-06 $48.77 $48.77 $48.77 $48.77 $48.61 973
2021-05-05 $45.87 $45.95 $45.63 $45.95 $45.79 3,484
2021-05-04 $45.87 $45.95 $45.39 $45.39 $45.24 2,648
2021-05-03 $46.14 $46.14 $46.14 $46.14 $45.98 635
2021-04-30 $46.07 $46.07 $45.27 $45.27 $45.11 1,360
2021-04-29 $46.85 $46.85 $45.99 $45.99 $45.83 1,145
2021-04-28 $47.04 $47.04 $45.44 $46.58 $46.42 3,863
2021-04-27 $46.48 $46.48 $46.45 $46.45 $46.29 886
2021-04-26 $46.61 $47.54 $46.61 $47.46 $47.30 33,515
2021-04-23 $46.96 $47.00 $46.17 $47.00 $46.84 2,099
2021-04-22 $47.69 $47.69 $46.06 $46.06 $45.90 871
2021-04-21 $46.05 $46.09 $45.48 $46.01 $45.85 2,282
2021-04-20 $46.97 $46.97 $46.00 $46.00 $45.84 1,065
2021-04-19 $47.59 $47.59 $46.36 $46.36 $46.20 5,948
2021-04-16 $47.81 $47.81 $46.20 $47.66 $47.50 1,622
2021-04-15 $48.88 $48.88 $48.67 $48.67 $48.51 968
2021-04-14 $48.12 $48.12 $48.12 $48.12 $47.96 1,333
2021-04-13 $49.14 $49.21 $49.14 $49.14 $48.97 993
2021-04-12 $48.21 $48.21 $48.21 $48.21 $48.05 338
2021-04-09 $48.21 $48.21 $48.21 $48.21 $48.05 2,371
2021-04-08 $49.13 $49.13 $48.57 $48.57 $48.41 2,075
2021-04-07 $48.30 $48.37 $47.42 $48.37 $48.21 1,749
2021-04-06 $48.36 $48.43 $47.93 $48.36 $48.20 1,291
2021-04-05 $49.02 $49.10 $48.56 $49.02 $48.85 3,254
2021-04-01 $48.60 $48.60 $48.35 $48.35 $48.19 2,968
2021-03-31 $49.67 $49.67 $48.35 $49.60 $49.43 4,721
2021-03-30 $49.10 $49.18 $48.85 $48.85 $48.68 1,336
2021-03-29 $49.19 $49.19 $48.40 $48.40 $48.15 1,541
2021-03-26 $47.97 $49.14 $47.97 $48.18 $47.93 2,980
2021-03-25 $47.00 $47.94 $47.00 $47.76 $47.51 1,597
2021-03-24 $45.99 $46.20 $45.65 $46.14 $45.90 1,520
2021-03-23 $46.86 $47.14 $46.86 $47.13 $46.89 1,179
2021-03-22 $47.74 $47.82 $47.74 $47.82 $47.57 1,035
2021-03-19 $47.80 $48.11 $46.99 $48.11 $47.86 1,505
2021-03-18 $49.20 $49.20 $48.81 $48.81 $48.56 1,032
2021-03-17 $48.28 $48.42 $48.24 $48.42 $48.17 1,339
2021-03-16 $48.36 $48.36 $48.32 $48.32 $48.07 1,370
2021-03-15 $47.63 $47.70 $46.86 $47.63 $47.38 1,661
2021-03-12 $47.20 $47.52 $47.20 $47.33 $47.09 1,692
2021-03-11 $46.26 $47.22 $46.26 $47.15 $46.91 1,422
2021-03-10 $45.85 $45.85 $45.73 $45.73 $45.49 1,032
2021-03-09 $45.97 $46.04 $45.97 $46.04 $45.80 1,534
2021-03-08 $45.98 $46.06 $45.39 $45.39 $45.16 1,393
2021-03-05 $46.29 $46.35 $45.89 $46.17 $45.93 2,633
2021-03-04 $49.60 $49.84 $48.58 $49.24 $48.99 3,582
2021-03-03 $50.19 $50.52 $49.58 $49.58 $49.33 925
2021-03-02 $49.58 $51.14 $49.58 $51.06 $50.80 1,227
2021-03-01 $50.81 $52.35 $50.81 $52.22 $51.95 2,829
2021-02-26 $49.69 $50.62 $49.69 $50.62 $50.36 51,512
2021-02-25 $51.98 $52.03 $50.90 $50.90 $50.64 3,330
2021-02-24 $52.70 $52.70 $50.99 $52.70 $52.43 2,034
2021-02-23 $52.37 $52.45 $51.85 $51.87 $51.60 2,751
2021-02-22 $52.45 $52.45 $51.17 $52.45 $52.18 2,825
2021-02-19 $51.09 $51.15 $49.67 $51.08 $50.82 1,461
2021-02-18 $51.05 $51.05 $49.94 $50.54 $50.28 2,367
2021-02-17 $50.42 $50.53 $49.25 $49.25 $49.00 2,182
2021-02-16 $49.30 $50.51 $49.30 $50.51 $50.25 1,378
2021-02-12 $48.30 $48.55 $48.30 $48.47 $48.22 5,612
2021-02-11 $48.87 $49.12 $48.60 $48.61 $48.35 2,001
2021-02-10 $49.07 $49.07 $48.95 $48.95 $48.70 1,064
2021-02-09 $48.00 $49.62 $48.00 $49.57 $49.31 2,639
2021-02-08 $47.28 $48.30 $47.28 $48.00 $47.75 2,970
2021-02-05 $47.25 $47.35 $47.25 $47.34 $47.10 2,748
2021-02-04 $45.63 $45.63 $45.00 $45.00 $44.77 2,205
2021-02-03 $47.60 $47.60 $45.82 $45.82 $45.58 4,323
2021-02-02 $45.45 $45.45 $44.06 $44.06 $43.83 839
2021-02-01 $45.14 $45.14 $45.13 $45.13 $44.90 1,096
2021-01-29 $44.25 $44.25 $44.21 $44.21 $43.98 1,209
2021-01-28 $44.96 $44.96 $44.26 $44.89 $44.66 2,827
2021-01-27 $45.13 $45.21 $44.58 $44.58 $44.35 1,260
2021-01-26 $45.39 $45.39 $44.72 $45.29 $45.06 1,814
2021-01-25 $45.40 $45.40 $44.03 $44.59 $44.36 2,485
2021-01-22 $45.25 $45.39 $44.77 $45.39 $45.16 1,967
2021-01-21 $45.30 $45.30 $44.80 $45.29 $45.06 2,078
2021-01-20 $44.65 $44.65 $44.18 $44.65 $44.42 5,504
2021-01-19 $43.67 $44.66 $43.04 $44.30 $44.07 2,086
2021-01-15 $43.84 $43.86 $43.84 $43.84 $43.61 2,703
2021-01-14 $44.56 $44.70 $43.68 $43.68 $43.45 4,535
2021-01-13 $43.68 $43.68 $43.06 $43.65 $43.42 941
2021-01-12 $42.37 $42.38 $42.01 $42.38 $42.16 1,750
2021-01-11 $42.71 $43.17 $42.71 $43.17 $42.95 5,182
2021-01-08 $43.31 $43.31 $42.27 $42.27 $42.05 1,656
2021-01-07 $43.11 $43.11 $42.02 $42.63 $42.41 4,291
2021-01-06 $41.00 $41.68 $41.00 $41.08 $40.86 5,344
2021-01-05 $40.97 $40.97 $40.50 $40.50 $40.29 1,379
2021-01-04 $40.55 $41.74 $40.55 $41.74 $41.52 2,437
2020-12-31 $42.92 $42.92 $41.64 $42.92 $42.70 1,065
2020-12-30 $42.01 $42.98 $41.00 $41.99 $41.77 858
2020-12-29 $41.08 $42.60 $41.08 $42.38 $42.16 1,591
2020-12-28 $40.75 $40.75 $40.75 $40.75 $40.54 720
2020-12-24 $40.09 $41.30 $40.09 $40.12 $39.91 1,050
2020-12-23 $41.21 $41.23 $40.04 $40.04 $39.83 1,334
2020-12-22 $39.94 $40.84 $39.94 $40.84 $40.63 1,272
2020-12-21 $40.00 $40.09 $39.18 $39.18 $38.98 8,005
2020-12-18 $40.73 $41.16 $40.12 $40.12 $39.91 1,435
2020-12-17 $40.45 $40.45 $39.41 $39.92 $39.71 3,215
2020-12-16 $39.10 $39.92 $38.60 $38.60 $38.40 2,120
2020-12-15 $38.49 $40.46 $38.49 $39.63 $39.43 14,259
2020-12-14 $40.37 $40.37 $39.69 $39.69 $39.49 4,889
2020-12-11 $41.25 $41.25 $40.28 $40.28 $40.07 3,335
2020-12-10 $41.12 $41.12 $39.56 $40.72 $40.51 3,061
2020-12-09 $41.30 $41.30 $39.57 $39.57 $39.37 3,257
2020-12-08 $39.95 $39.95 $38.84 $39.00 $38.80 4,724
2020-12-07 $39.60 $39.60 $38.40 $38.42 $38.22 4,259
2020-12-04 $39.24 $39.77 $39.24 $39.77 $39.56 7,402
2020-12-03 $39.93 $39.93 $38.21 $38.21 $38.01 2,822
2020-12-02 $39.89 $39.89 $39.40 $39.89 $39.68 2,361
2020-12-01 $41.72 $41.72 $41.21 $41.52 $41.30 2,704
2020-11-30 $41.80 $42.82 $41.53 $42.58 $42.36 4,212
2020-11-27 $44.04 $44.49 $44.04 $44.49 $44.26 1,255
2020-11-25 $44.13 $44.46 $43.85 $43.85 $43.62 1,386
2020-11-24 $45.22 $45.23 $43.88 $45.23 $45.00 1,658
2020-11-23 $42.89 $44.20 $42.88 $44.07 $43.84 3,479
2020-11-20 $44.06 $44.06 $43.52 $43.52 $43.29 1,064
2020-11-19 $42.84 $43.91 $42.84 $43.68 $43.45 13,977
2020-11-18 $43.98 $44.06 $43.85 $43.85 $43.62 3,124
2020-11-17 $44.46 $44.46 $43.92 $43.92 $43.69 3,844
2020-11-16 $44.42 $44.72 $44.42 $44.72 $44.49 5,135
2020-11-13 $44.02 $44.28 $43.94 $44.28 $44.05 9,867
2020-11-12 $43.30 $44.96 $43.30 $44.96 $44.73 962
2020-11-11 $45.41 $45.41 $45.41 $45.41 $45.18 870
2020-11-10 $46.05 $47.67 $46.05 $47.57 $47.32 1,831
2020-11-09 $44.00 $44.24 $43.55 $43.56 $43.34 3,694
2020-11-06 $43.64 $43.64 $43.14 $43.14 $42.91 1,771
2020-11-05 $41.18 $43.06 $41.18 $43.05 $42.83 1,473
2020-11-04 $42.75 $42.75 $40.80 $42.55 $42.33 3,790
2020-11-03 $40.64 $40.64 $40.48 $40.48 $40.27 1,423
2020-11-02 $40.05 $40.05 $40.04 $40.04 $39.83 1,362
2020-10-30 $38.85 $38.85 $38.72 $38.72 $38.52 646
2020-10-29 $38.04 $39.21 $38.04 $39.21 $39.01 584
2020-10-28 $39.95 $39.95 $38.61 $39.56 $39.36 1,407
2020-10-27 $40.27 $40.27 $39.14 $39.95 $39.74 2,230
2020-10-26 $39.44 $39.44 $39.44 $39.44 $39.24 459
2020-10-23 $40.00 $41.00 $40.00 $41.00 $40.79 836
2020-10-22 $42.00 $42.00 $42.00 $42.00 $41.78 1,096
2020-10-21 $41.43 $42.00 $41.43 $42.00 $41.78 872
2020-10-20 $40.54 $40.54 $40.54 $40.54 $40.33 395
2020-10-19 $41.44 $41.44 $41.44 $41.44 $41.23 774
2020-10-16 $40.90 $40.90 $40.90 $40.90 $40.69 590
2020-10-15 $40.32 $40.32 $40.32 $40.32 $40.11 596
2020-10-14 $40.93 $40.93 $40.93 $40.93 $40.71 388
2020-10-13 $40.31 $41.32 $40.31 $40.72 $40.51 811
2020-10-12 $41.02 $41.03 $40.53 $41.03 $40.82 649
2020-10-09 $41.14 $41.26 $41.14 $41.26 $41.05 935
2020-10-08 $40.86 $40.86 $40.86 $40.86 $40.65 242
2020-10-07 $41.55 $41.55 $40.92 $40.92 $40.71 1,382
2020-10-06 $41.08 $41.08 $41.08 $41.08 $40.87 4,664
2020-10-05 $40.09 $40.09 $40.09 $40.09 $39.88 2,460
2020-10-02 $39.20 $39.20 $38.16 $38.16 $37.96 1,332
2020-10-01 $39.79 $39.79 $39.79 $39.79 $39.58 568
2020-09-30 $39.89 $39.89 $39.19 $39.19 $38.99 734
2020-09-29 $40.04 $40.04 $40.04 $40.04 $39.83 392
2020-09-28 $39.61 $39.61 $39.61 $39.61 $39.41 608
2020-09-25 $40.39 $40.39 $39.78 $39.78 $39.57 1,342
2020-09-24 $40.38 $40.38 $39.93 $40.38 $40.17 978
2020-09-23 $41.40 $41.40 $40.19 $40.89 $40.68 2,290
2020-09-22 $41.31 $41.31 $41.31 $41.31 $41.10 216
2020-09-21 $41.31 $41.31 $41.31 $41.31 $41.10 331
2020-09-18 $41.36 $41.36 $41.31 $41.31 $41.10 1,242
2020-09-17 $40.82 $40.82 $40.82 $40.82 $40.61 624
2020-09-16 $41.31 $41.31 $41.25 $41.25 $41.04 1,977
2020-09-15 $40.08 $40.08 $40.08 $40.08 $39.87 576
2020-09-14 $41.26 $41.26 $40.08 $40.08 $39.87 695
2020-09-11 $39.53 $40.34 $39.53 $39.75 $39.55 1,637
2020-09-10 $39.65 $39.65 $39.35 $39.35 $39.15 1,299
2020-09-09 $38.51 $38.84 $38.34 $38.34 $38.14 792
2020-09-08 $38.85 $38.85 $38.33 $38.33 $38.13 967
2020-09-04 $37.95 $37.95 $37.95 $37.95 $37.75 456
2020-09-03 $38.90 $38.90 $36.94 $38.47 $38.27 706
2020-09-02 $39.05 $39.05 $39.05 $39.05 $38.85 835
2020-09-01 $39.37 $39.37 $39.37 $39.37 $39.17 542
2020-08-31 $39.18 $39.18 $37.07 $38.03 $37.83 810
2020-08-28 $38.18 $38.18 $37.08 $37.08 $36.89 1,105
2020-08-27 $36.47 $38.04 $36.47 $38.04 $37.84 4,742
2020-08-26 $35.89 $36.15 $35.01 $35.65 $35.47 3,068
2020-08-25 $36.31 $36.31 $36.29 $36.29 $36.10 1,378
2020-08-24 $34.88 $35.85 $34.88 $35.85 $35.67 494
2020-08-21 $35.75 $35.81 $35.75 $35.80 $35.62 589
2020-08-20 $37.42 $37.42 $35.40 $36.91 $36.72 1,599
2020-08-19 $36.60 $36.60 $36.51 $36.51 $36.32 860
2020-08-18 $36.12 $36.12 $36.12 $36.12 $35.93 1,986
2020-08-17 $35.75 $35.75 $35.40 $35.40 $35.22 888
2020-08-14 $36.78 $36.78 $36.78 $36.78 $36.59 773
2020-08-13 $36.45 $36.45 $36.45 $36.45 $36.26 326
2020-08-12 $35.63 $35.63 $35.63 $35.63 $35.45 566
2020-08-11 $35.64 $35.64 $35.63 $35.63 $35.45 2,179
2020-08-10 $35.29 $35.29 $35.00 $35.00 $34.82 703
2020-08-07 $34.31 $34.31 $34.31 $34.31 $34.13 1,115
2020-08-06 $34.45 $34.45 $34.34 $34.34 $34.17 710
2020-08-05 $34.54 $34.54 $34.54 $34.54 $34.36 5,126
2020-08-04 $33.05 $33.35 $32.85 $33.35 $33.18 1,706
2020-08-03 $32.72 $32.72 $32.72 $32.72 $32.55 357
2020-07-31 $30.86 $31.60 $30.84 $30.84 $30.68 1,469
2020-07-30 $31.44 $32.13 $31.44 $32.13 $31.96 1,640
2020-07-29 $32.79 $32.79 $32.79 $32.79 $32.62 542
2020-07-28 $34.90 $34.90 $33.90 $33.90 $33.73 739
2020-07-27 $33.43 $34.34 $33.42 $33.42 $33.25 2,246
2020-07-24 $33.45 $33.45 $33.45 $33.45 $33.28 359
2020-07-23 $33.05 $33.05 $33.05 $33.05 $32.88 280
2020-07-22 $31.99 $33.05 $31.99 $33.05 $32.88 1,634
2020-07-21 $35.26 $35.26 $34.32 $34.32 $34.14 583
2020-07-20 $33.03 $33.03 $32.54 $32.67 $32.50 782
2020-07-17 $34.35 $34.35 $33.65 $33.65 $33.47 833
2020-07-16 $34.59 $34.59 $34.59 $34.59 $34.41 426
2020-07-15 $35.80 $35.80 $35.17 $35.41 $35.23 1,591
2020-07-14 $34.22 $34.22 $33.46 $33.46 $33.29 1,478
2020-07-13 $34.69 $35.19 $34.40 $34.59 $34.41 1,140
2020-07-10 $33.93 $33.93 $33.07 $33.93 $33.76 1,208
2020-07-09 $33.53 $33.97 $33.53 $33.75 $33.57 668
2020-07-08 $33.49 $33.49 $33.49 $33.49 $33.32 169
2020-07-07 $34.58 $34.58 $33.49 $33.49 $33.32 1,201
2020-07-06 $33.19 $33.19 $33.19 $33.19 $33.02 705
2020-07-02 $34.43 $35.12 $32.35 $35.12 $34.94 4,431
2020-07-01 $32.48 $33.69 $32.48 $33.69 $33.52 1,748
2020-06-30 $32.83 $35.35 $32.83 $35.35 $35.17 1,533
2020-06-29 $33.97 $35.32 $33.97 $35.32 $35.14 755
2020-06-26 $35.65 $35.65 $34.64 $35.28 $35.10 2,203
2020-06-25 $34.86 $35.10 $34.05 $35.00 $34.82 1,238
2020-06-24 $34.97 $36.03 $34.97 $34.97 $34.79 3,318
2020-06-23 $37.01 $37.01 $37.01 $37.01 $36.82 895
2020-06-22 $35.90 $36.47 $35.90 $36.47 $36.28 2,904
2020-06-19 $35.18 $35.95 $35.18 $35.95 $35.76 3,821
2020-06-18 $37.57 $37.57 $36.49 $36.78 $36.59 2,197
2020-06-17 $36.38 $36.38 $34.90 $34.90 $34.72 1,482
2020-06-16 $36.03 $36.03 $34.54 $35.52 $35.33 1,470
2020-06-15 $33.65 $33.65 $33.65 $33.65 $33.48 596
2020-06-12 $35.25 $35.25 $35.25 $35.25 $35.06 32,654
2020-06-11 $35.92 $36.57 $35.58 $35.58 $35.40 1,065
2020-06-10 $37.55 $37.55 $36.98 $37.00 $36.81 1,446
2020-06-09 $37.27 $37.27 $35.84 $36.56 $36.37 21,560
2020-06-08 $36.74 $37.21 $36.54 $36.54 $36.35 2,364
2020-06-05 $35.24 $35.87 $35.00 $35.40 $35.22 4,030
2020-06-04 $35.24 $35.35 $35.24 $35.35 $35.17 885
2020-06-03 $35.96 $36.21 $35.23 $36.20 $36.01 1,766
2020-06-02 $34.86 $35.58 $34.86 $35.58 $35.40 970
2020-06-01 $35.39 $35.39 $34.85 $34.85 $34.67 1,595
2020-05-29 $35.23 $35.23 $35.23 $35.23 $35.05 922
2020-05-28 $36.32 $36.32 $35.40 $35.76 $35.58 2,414
2020-05-27 $32.98 $34.22 $32.98 $33.95 $33.77 144,218
2020-05-26 $33.21 $33.56 $32.50 $32.50 $32.33 630
2020-05-22 $30.75 $30.75 $30.75 $30.75 $30.59 339
2020-05-21 $31.39 $31.39 $30.77 $30.77 $30.61 8,027
2020-05-20 $31.31 $32.08 $31.31 $31.37 $31.21 726
2020-05-19 $31.25 $31.28 $31.25 $31.28 $31.11 1,067
2020-05-18 $31.20 $31.47 $31.20 $31.47 $31.31 625
2020-05-15 $31.43 $31.43 $30.20 $31.20 $31.04 2,946
2020-05-14 $30.25 $30.25 $29.86 $29.86 $29.70 896
2020-05-13 $31.43 $31.43 $31.43 $31.43 $31.27 715
2020-05-12 $31.02 $31.02 $30.63 $30.63 $30.47 9,634
2020-05-11 $30.76 $30.76 $30.76 $30.76 $30.60 5,386
2020-05-08 $29.42 $29.88 $29.42 $29.88 $29.73 7,031
2020-05-07 $28.77 $29.19 $28.58 $28.58 $28.44 6,015
2020-05-06 $28.80 $28.80 $28.80 $28.80 $28.65 75
2020-05-05 $28.98 $28.98 $28.80 $28.80 $28.65 389
2020-05-04 $28.74 $29.06 $28.09 $28.10 $27.96 847
2020-05-01 $28.93 $29.00 $28.93 $29.00 $28.85 565
2020-04-30 $29.06 $29.06 $28.87 $28.87 $28.72 2,930
2020-04-29 $28.75 $28.75 $28.17 $28.17 $28.02 3,354
2020-04-28 $26.09 $26.09 $26.09 $26.09 $25.95 130
2020-04-27 $26.09 $26.09 $26.09 $26.09 $25.95 212
2020-04-24 $26.09 $26.09 $26.09 $26.09 $25.95 486
2020-04-23 $26.23 $26.23 $25.40 $25.41 $25.28 21,149
2020-04-22 $26.13 $26.44 $25.49 $26.44 $26.30 2,094
2020-04-21 $25.16 $25.97 $25.14 $25.14 $25.01 3,177
2020-04-20 $27.51 $27.51 $26.98 $26.98 $26.84 897
2020-04-17 $26.28 $27.23 $26.28 $27.23 $27.09 7,061
2020-04-16 $25.59 $25.78 $25.17 $25.55 $25.42 729
2020-04-15 $25.56 $26.15 $25.56 $26.15 $26.02 2,749
2020-04-14 $25.16 $25.16 $25.16 $25.16 $25.03 1,865
2020-04-13 $24.85 $24.85 $23.75 $23.75 $23.63 1,163
2020-04-09 $25.52 $25.78 $25.52 $25.78 $25.65 1,198
2020-04-08 $25.14 $25.72 $25.11 $25.11 $24.98 6,886
2020-04-07 $23.90 $25.37 $23.90 $23.93 $23.81 1,370
2020-04-06 $23.07 $23.07 $22.46 $22.46 $22.34 787
2020-04-03 $22.10 $22.24 $22.10 $22.24 $22.13 10,964
2020-04-02 $24.47 $24.47 $24.47 $24.47 $24.34 186
2020-04-01 $25.34 $25.34 $23.50 $24.47 $24.34 9,417
2020-03-31 $25.86 $25.90 $25.86 $25.90 $25.77 2,474
2020-03-30 $26.60 $28.20 $26.60 $26.76 $26.62 2,241
2020-03-27 $28.93 $29.11 $27.41 $29.11 $28.81 3,780
2020-03-26 $26.29 $27.78 $26.29 $27.00 $26.72 4,085
2020-03-25 $25.02 $25.02 $25.02 $25.02 $24.76 4,431
2020-03-24 $23.50 $25.02 $23.50 $25.02 $24.76 3,789
2020-03-23 $24.10 $24.10 $23.50 $23.50 $23.26 4,173
2020-03-20 $25.09 $25.09 $23.50 $23.50 $23.26 5,256
2020-03-19 $24.02 $24.02 $22.44 $23.71 $23.46 4,669
2020-03-18 $25.39 $25.39 $24.50 $24.50 $24.25 9,879
2020-03-17 $23.92 $26.16 $23.92 $24.89 $24.64 2,048
2020-03-16 $24.66 $26.76 $24.66 $24.99 $24.73 1,469
2020-03-13 $27.34 $27.95 $26.23 $26.75 $26.48 7,765
2020-03-12 $26.96 $29.44 $25.75 $26.70 $26.42 3,664
2020-03-11 $30.55 $31.72 $30.29 $30.29 $29.98 3,333
2020-03-10 $33.00 $33.35 $31.74 $33.35 $33.01 3,105
2020-03-09 $31.62 $33.45 $31.45 $33.45 $33.11 2,291
2020-03-06 $35.09 $35.76 $34.66 $34.66 $34.30 1,189
2020-03-05 $36.51 $36.51 $35.20 $35.81 $35.44 2,009
2020-03-04 $34.65 $35.93 $34.65 $35.92 $35.55 4,424
2020-03-03 $34.73 $36.04 $34.73 $36.04 $35.67 2,907
2020-03-02 $35.16 $35.63 $35.16 $35.63 $35.26 617
2020-02-28 $35.02 $35.33 $33.08 $35.33 $34.97 1,659
2020-02-27 $35.83 $36.31 $35.63 $36.09 $35.72 3,380
2020-02-26 $37.36 $37.72 $37.36 $37.72 $37.33 2,693
2020-02-25 $39.23 $39.23 $37.38 $37.84 $37.45 9,978
2020-02-24 $39.00 $39.04 $37.55 $39.04 $38.64 698
2020-02-21 $40.62 $40.62 $39.40 $39.40 $38.99 1,561
2020-02-20 $40.53 $41.23 $39.82 $39.82 $39.41 1,138
2020-02-19 $41.89 $41.89 $41.89 $41.89 $41.46 252
2020-02-18 $40.80 $42.25 $40.80 $41.10 $40.67 946
2020-02-14 $41.63 $41.63 $40.20 $40.20 $39.79 615
2020-02-13 $42.23 $42.23 $42.23 $42.23 $41.80 975
2020-02-12 $40.71 $40.83 $40.71 $40.83 $40.41 507
2020-02-11 $41.82 $41.82 $41.72 $41.72 $41.29 1,720
2020-02-10 $41.64 $41.72 $41.12 $41.72 $41.29 3,832
2020-02-07 $41.79 $41.80 $41.79 $41.80 $41.37 3,690
2020-02-06 $42.16 $42.16 $40.92 $40.92 $40.50 459
2020-02-05 $40.83 $40.83 $40.83 $40.83 $40.41 215
2020-02-04 $39.47 $40.83 $39.47 $40.83 $40.41 2,779
2020-02-03 $38.92 $40.52 $38.92 $40.52 $40.10 951
2020-01-31 $40.00 $40.00 $39.95 $39.95 $39.54 5,625
2020-01-30 $40.00 $40.07 $38.89 $38.89 $38.49 4,139
2020-01-29 $39.85 $39.87 $39.35 $39.60 $39.19 2,180
2020-01-28 $39.07 $40.15 $38.71 $40.15 $39.74 499
2020-01-27 $40.00 $40.00 $39.40 $39.40 $38.99 3,352
2020-01-24 $41.13 $41.13 $39.71 $40.95 $40.53 2,781
2020-01-23 $39.63 $40.07 $39.01 $39.41 $39.00 5,528
2020-01-22 $39.63 $40.43 $39.63 $40.26 $39.84 627
2020-01-21 $39.03 $39.03 $37.93 $37.93 $37.53 941
2020-01-17 $38.31 $39.07 $38.06 $39.02 $38.62 1,243
2020-01-16 $38.78 $38.78 $38.46 $38.46 $38.06 685
2020-01-15 $38.25 $38.81 $38.25 $38.25 $37.86 1,073
2020-01-14 $37.91 $38.87 $37.91 $38.87 $38.47 1,860
2020-01-13 $39.32 $39.32 $39.32 $39.32 $38.91 336
2020-01-10 $38.63 $38.63 $38.30 $38.30 $37.91 515
2020-01-09 $38.06 $38.33 $38.06 $38.33 $37.94 15,707
2020-01-08 $37.84 $38.57 $37.84 $38.03 $37.64 5,633
2020-01-07 $38.43 $38.43 $38.43 $38.43 $38.03 8,633
2020-01-06 $37.12 $38.32 $37.12 $38.32 $37.93 9,035
2020-01-03 $37.20 $38.32 $37.20 $38.32 $37.92 803
2020-01-02 $37.27 $38.43 $37.22 $37.22 $36.84 844
2019-12-31 $38.56 $38.56 $38.56 $38.56 $38.16 300
2019-12-30 $38.04 $38.04 $38.04 $38.04 $37.65 163
2019-12-27 $38.51 $38.51 $38.51 $38.51 $38.11 2,746
2019-12-26 $37.32 $37.32 $36.90 $36.90 $36.52 313
2019-12-24 $37.21 $37.21 $37.21 $37.21 $36.83 680
2019-12-23 $36.84 $37.43 $36.84 $37.43 $37.04 528
2019-12-20 $37.78 $37.78 $36.54 $36.54 $36.17 677
2019-12-19 $36.79 $37.93 $36.79 $37.01 $36.63 473
2019-12-18 $37.30 $37.30 $37.30 $37.30 $36.92 277
2019-12-17 $38.21 $38.21 $38.21 $38.21 $37.81 172
2019-12-16 $37.42 $37.42 $37.42 $37.42 $37.03 407
2019-12-13 $36.88 $36.88 $36.88 $36.88 $36.50 148
2019-12-12 $36.88 $36.88 $36.88 $36.88 $36.50 369
2019-12-11 $37.02 $37.51 $36.52 $36.55 $36.17 23,780
2019-12-10 $36.51 $36.99 $36.51 $36.99 $36.60 605
2019-12-09 $37.30 $37.30 $37.30 $37.30 $36.91 333
2019-12-06 $35.85 $35.85 $35.85 $35.85 $35.48 89
2019-12-05 $36.42 $36.88 $35.85 $35.85 $35.48 1,230
2019-12-04 $37.15 $37.26 $36.23 $37.26 $36.88 1,976
2019-12-03 $35.66 $36.62 $35.46 $36.62 $36.24 3,744
2019-12-02 $35.80 $35.80 $35.80 $35.80 $35.43 145
2019-11-29 $36.58 $36.94 $35.80 $35.80 $35.43 607
2019-11-27 $37.62 $37.62 $37.62 $37.62 $37.24 1,129
2019-11-26 $36.47 $36.47 $36.47 $36.47 $36.09 514
2019-11-25 $36.22 $36.87 $36.00 $36.00 $35.63 400
2019-11-22 $36.61 $36.61 $36.61 $36.61 $36.24 131
2019-11-21 $36.45 $36.45 $36.11 $36.11 $35.74 1,411
2019-11-20 $36.56 $36.56 $35.62 $35.62 $35.25 3,551
2019-11-19 $35.23 $36.33 $35.23 $35.23 $34.87 1,248
2019-11-18 $35.08 $35.08 $35.08 $35.08 $34.72 289
2019-11-15 $34.48 $34.60 $34.48 $34.60 $34.24 427
2019-11-14 $34.14 $34.88 $34.14 $34.88 $34.52 575
2019-11-13 $33.48 $34.54 $33.34 $34.54 $34.18 1,390
2019-11-12 $34.32 $34.78 $34.32 $34.78 $34.42 729
2019-11-11 $33.83 $33.92 $33.83 $33.84 $33.49 1,173
2019-11-08 $34.16 $35.25 $34.16 $34.16 $33.81 628
2019-11-07 $34.21 $34.73 $33.94 $34.73 $34.37 1,828
2019-11-06 $33.98 $33.98 $33.98 $33.98 $33.63 190
2019-11-05 $33.98 $33.98 $33.98 $33.98 $33.63 267
2019-11-04 $33.29 $33.29 $33.00 $33.01 $32.67 871
2019-11-01 $33.27 $33.27 $33.27 $33.27 $32.93 416
2019-10-31 $33.75 $33.75 $33.75 $33.75 $33.40 1,097
2019-10-30 $32.32 $33.36 $31.96 $31.96 $31.63 1,786
2019-10-29 $32.67 $32.67 $32.67 $32.67 $32.33 373
2019-10-28 $32.07 $33.11 $32.07 $32.66 $32.32 870
2019-10-25 $32.46 $32.46 $32.46 $32.46 $32.12 168
2019-10-24 $32.29 $32.29 $32.29 $32.29 $31.96 369
2019-10-23 $32.50 $32.50 $32.19 $32.30 $31.97 85,121
2019-10-22 $31.40 $31.40 $31.40 $31.40 $31.07 85
2019-10-21 $31.40 $31.40 $31.40 $31.40 $31.07 1,023
2019-10-18 $31.35 $31.40 $31.35 $31.40 $31.07 328
2019-10-17 $31.21 $31.21 $31.01 $31.01 $30.69 1,020
2019-10-16 $32.35 $32.35 $31.42 $31.43 $31.11 1,374
2019-10-15 $32.09 $32.37 $31.62 $31.62 $31.29 879
2019-10-14 $33.74 $33.74 $31.72 $31.72 $31.39 2,853
2019-10-11 $32.68 $32.68 $32.68 $32.68 $32.34 432
2019-10-10 $32.37 $32.68 $32.37 $32.68 $32.34 368
2019-10-09 $32.57 $32.57 $32.57 $32.57 $32.23 1,486
2019-10-08 $31.78 $32.72 $31.78 $31.78 $31.45 1,406
2019-10-07 $31.60 $32.28 $31.60 $32.28 $31.95 2,034
2019-10-04 $31.35 $31.50 $31.10 $31.25 $30.93 31,949
2019-10-03 $31.27 $31.27 $30.93 $30.93 $30.61 1,179
2019-10-02 $31.34 $31.34 $31.34 $31.34 $31.01 11,928
2019-10-01 $31.58 $31.58 $31.58 $31.58 $31.25 467
2019-09-30 $30.06 $30.77 $30.06 $30.06 $29.75 2,127
2019-09-27 $29.51 $29.51 $29.51 $29.51 $29.21 703
2019-09-26 $29.87 $29.87 $29.67 $29.67 $29.23 472
2019-09-25 $30.79 $30.79 $30.79 $30.79 $30.33 134
2019-09-24 $31.12 $31.82 $31.12 $31.82 $31.34 382
2019-09-23 $31.06 $31.06 $31.06 $31.06 $30.60 266
2019-09-20 $31.84 $31.84 $30.87 $30.87 $30.41 395
2019-09-19 $31.35 $31.35 $31.35 $31.35 $30.88 989
2019-09-18 $30.50 $30.50 $30.12 $30.12 $29.67 1,393
2019-09-17 $29.89 $29.89 $29.75 $29.75 $29.31 1,209
2019-09-16 $30.13 $30.37 $30.13 $30.13 $29.68 1,296
2019-09-13 $30.46 $30.50 $30.46 $30.50 $30.04 2,833
2019-09-12 $29.56 $29.67 $29.56 $29.67 $29.23 464
2019-09-11 $29.10 $30.00 $29.10 $30.00 $29.55 2,746
2019-09-10 $30.28 $30.28 $29.97 $29.97 $29.52 399
2019-09-09 $31.02 $31.02 $30.10 $30.10 $29.65 25,090
2019-09-06 $30.71 $30.95 $29.98 $30.95 $30.49 609
2019-09-05 $29.72 $30.44 $29.72 $30.44 $29.99 643
2019-09-04 $29.68 $29.92 $29.68 $29.68 $29.24 760
2019-09-03 $30.02 $30.02 $30.02 $30.02 $29.57 196
2019-08-30 $30.34 $30.97 $30.34 $30.97 $30.51 1,557
2019-08-29 $28.73 $29.96 $28.73 $29.46 $29.02 1,350
2019-08-28 $30.01 $30.01 $29.92 $29.97 $29.52 777
2019-08-27 $30.89 $30.89 $30.69 $30.89 $30.43 930
2019-08-26 $32.00 $32.00 $32.00 $32.00 $31.52 22,990
2019-08-23 $31.07 $32.00 $31.07 $31.75 $31.28 3,537
2019-08-22 $31.41 $32.20 $31.41 $32.20 $31.72 388
2019-08-21 $30.83 $32.07 $30.83 $32.07 $31.59 1,017
2019-08-20 $31.84 $31.84 $31.30 $31.44 $30.97 763
2019-08-19 $30.95 $31.61 $30.95 $31.61 $31.14 5,614
2019-08-16 $32.24 $32.24 $32.24 $32.24 $31.76 777
2019-08-15 $33.46 $33.46 $32.59 $33.13 $32.64 904
2019-08-14 $33.93 $33.93 $33.93 $33.93 $33.42 122
2019-08-13 $34.56 $34.56 $34.56 $34.56 $34.04 301
2019-08-12 $34.91 $35.09 $34.90 $35.09 $34.57 901
2019-08-09 $35.15 $35.15 $35.15 $35.15 $34.63 416
2019-08-08 $34.24 $34.24 $34.24 $34.24 $33.72 157
2019-08-07 $33.64 $34.24 $33.59 $34.24 $33.72 6,569
2019-08-06 $33.01 $34.07 $33.01 $33.86 $33.35 947
2019-08-05 $33.21 $33.61 $33.21 $33.61 $33.10 490
2019-08-02 $34.00 $34.09 $33.78 $33.94 $33.43 32,424
2019-08-01 $34.27 $34.46 $34.25 $34.25 $33.74 1,936
2019-07-31 $33.85 $34.50 $33.85 $33.88 $33.37 5,134
2019-07-30 $33.34 $33.34 $33.34 $33.34 $32.84 326
2019-07-29 $33.88 $34.06 $33.88 $34.06 $33.55 280
2019-07-26 $34.26 $34.26 $33.51 $34.26 $33.75 1,399
2019-07-25 $33.87 $34.92 $33.87 $33.97 $33.46 4,216
2019-07-24 $33.67 $34.71 $33.67 $34.71 $34.19 866
2019-07-23 $33.49 $34.45 $33.49 $34.21 $33.70 761
2019-07-22 $32.81 $32.81 $32.81 $32.81 $32.32 633
2019-07-19 $32.47 $32.80 $32.47 $32.80 $32.31 257
2019-07-18 $31.84 $31.84 $31.64 $31.64 $31.17 1,800
2019-07-17 $32.58 $33.29 $32.58 $33.29 $32.79 354
2019-07-16 $32.29 $32.29 $32.29 $32.29 $31.81 311
2019-07-15 $33.49 $33.49 $32.19 $32.63 $32.14 740
2019-07-12 $32.19 $32.45 $32.19 $32.39 $31.91 487
2019-07-11 $32.75 $32.90 $32.59 $32.75 $32.26 5,413
2019-07-10 $32.83 $32.83 $32.83 $32.83 $32.34 227
2019-07-09 $32.97 $33.17 $32.31 $33.17 $32.67 487
2019-07-08 $32.65 $32.65 $32.42 $32.42 $31.94 438
2019-07-05 $32.36 $32.36 $32.36 $32.36 $31.88 738
2019-07-03 $34.23 $34.23 $33.46 $33.46 $32.96 27,871
2019-07-02 $33.18 $33.18 $32.93 $32.93 $32.44 283
2019-07-01 $33.83 $34.00 $33.83 $34.00 $33.49 1,207
2019-06-28 $33.30 $33.30 $33.30 $33.30 $32.80 54
2019-06-27 $33.47 $33.47 $33.25 $33.30 $32.80 10,154
2019-06-26 $33.40 $33.40 $33.40 $33.40 $32.90 374
2019-06-25 $32.84 $33.78 $32.84 $33.78 $33.28 1,050
2019-06-24 $32.92 $33.46 $32.92 $33.46 $32.96 468
2019-06-21 $32.07 $32.07 $32.07 $32.07 $31.59 264
2019-06-20 $32.91 $33.04 $32.83 $33.04 $32.55 560
2019-06-19 $32.29 $32.92 $32.29 $32.92 $32.43 514
2019-06-18 $32.10 $32.10 $32.10 $32.10 $31.62 426
2019-06-17 $31.84 $32.17 $31.84 $31.84 $31.36 738
2019-06-14 $31.86 $32.53 $31.86 $31.86 $31.38 435
2019-06-13 $31.75 $31.90 $31.75 $31.90 $31.42 537
2019-06-12 $31.62 $31.62 $31.62 $31.62 $31.15 337
2019-06-11 $31.93 $32.04 $31.93 $31.93 $31.45 935
2019-06-10 $30.96 $30.96 $30.96 $30.96 $30.50 55
2019-06-07 $31.14 $31.14 $30.96 $30.96 $30.50 624
2019-06-06 $30.94 $30.94 $30.87 $30.87 $30.41 632
2019-06-05 $31.38 $31.38 $31.18 $31.18 $30.71 611
2019-06-04 $30.15 $30.15 $30.15 $30.15 $29.70 306
2019-06-03 $32.38 $32.38 $32.38 $32.38 $31.90 26
2019-05-31 $32.38 $32.38 $32.38 $32.38 $31.90 12,200
2019-05-30 $32.04 $32.38 $32.04 $32.38 $31.90 414
2019-05-29 $32.35 $32.35 $32.35 $32.35 $31.87 144
2019-05-28 $32.44 $32.44 $32.44 $32.44 $31.96 197
2019-05-24 $32.92 $32.92 $31.88 $32.42 $31.93 619
2019-05-23 $32.08 $32.08 $32.08 $32.08 $31.60 14
2019-05-22 $32.08 $32.08 $32.08 $32.08 $31.60 482
2019-05-21 $31.73 $31.73 $31.41 $31.41 $30.94 322
2019-05-20 $31.73 $31.73 $31.57 $31.73 $31.26 655
2019-05-17 $32.02 $32.10 $31.47 $31.47 $31.00 2,102
2019-05-16 $30.98 $31.79 $30.98 $31.79 $31.32 447
2019-05-15 $29.01 $29.01 $29.01 $29.01 $28.58 377
2019-05-14 $29.54 $29.54 $29.01 $29.01 $28.58 728
2019-05-13 $29.95 $29.95 $29.25 $29.25 $28.81 891
2019-05-10 $30.46 $30.46 $30.46 $30.46 $30.01 628
2019-05-09 $29.34 $30.00 $29.34 $29.49 $29.05 369
2019-05-08 $29.64 $30.20 $29.64 $30.20 $29.75 1,070
2019-05-07 $29.81 $29.81 $29.81 $29.81 $29.37 100
2019-05-06 $30.04 $30.04 $29.36 $29.81 $29.37 638
2019-05-03 $29.78 $30.39 $29.58 $29.99 $29.54 1,739
2019-05-02 $30.09 $30.09 $30.09 $30.09 $29.64 291
2019-05-01 $29.13 $29.13 $28.72 $28.72 $28.29 415
2019-04-30 $30.50 $30.50 $30.35 $30.35 $29.90 409
2019-04-29 $29.82 $29.82 $29.82 $29.82 $29.37 109
2019-04-26 $30.43 $30.43 $29.20 $29.82 $29.37 574
2019-04-25 $29.06 $30.08 $28.94 $28.94 $28.51 1,808
2019-04-24 $29.26 $29.54 $28.97 $28.97 $28.54 1,119
2019-04-23 $28.70 $28.70 $28.54 $28.54 $28.12 1,009
2019-04-22 $28.62 $28.62 $28.62 $28.62 $28.19 216
2019-04-18 $28.13 $28.13 $28.13 $28.13 $27.71 1,823
2019-04-17 $28.50 $28.65 $28.05 $28.05 $27.63 2,192
2019-04-16 $28.51 $28.62 $28.51 $28.62 $28.19 712
2019-04-15 $28.73 $28.73 $28.44 $28.73 $28.30 2,180
2019-04-12 $28.12 $28.12 $28.12 $28.12 $27.70 307
2019-04-11 $27.60 $27.60 $27.60 $27.60 $27.19 147
2019-04-10 $27.13 $27.56 $27.13 $27.56 $27.15 661
2019-04-09 $27.10 $27.58 $27.10 $27.58 $27.17 434
2019-04-08 $27.73 $27.73 $27.73 $27.73 $27.32 246
2019-04-05 $26.97 $27.60 $26.97 $27.60 $27.19 691
2019-04-04 $27.36 $27.89 $27.36 $27.89 $27.47 1,343
2019-04-03 $27.44 $27.44 $27.40 $27.40 $26.99 703
2019-04-02 $28.06 $28.18 $27.37 $27.37 $26.96 889
2019-04-01 $28.90 $28.90 $28.83 $28.83 $28.40 950
2019-03-29 $28.25 $28.25 $28.25 $28.25 $27.83 116
2019-03-28 $28.37 $28.37 $28.37 $28.37 $27.95 149
2019-03-27 $28.50 $28.50 $28.30 $28.37 $27.95 368
2019-03-26 $27.76 $28.49 $27.76 $28.20 $27.78 677
2019-03-25 $27.50 $28.08 $27.50 $28.08 $27.66 444
2019-03-22 $27.70 $27.70 $27.70 $27.70 $27.29 957
2019-03-21 $27.98 $27.98 $27.98 $27.98 $27.56 376
2019-03-20 $28.45 $29.28 $28.45 $29.28 $28.84 608
2019-03-19 $28.65 $28.92 $28.39 $28.92 $28.49 595
2019-03-18 $28.72 $28.72 $27.74 $28.72 $28.29 1,403
2019-03-15 $27.45 $27.80 $27.45 $27.80 $27.38 970
2019-03-14 $26.96 $27.52 $26.96 $27.52 $27.11 951
2019-03-13 $27.43 $27.75 $27.11 $27.75 $27.34 1,018
2019-03-12 $26.71 $27.59 $26.71 $26.71 $26.31 1,042
2019-03-11 $26.76 $27.20 $26.76 $27.20 $26.79 803
2019-03-08 $26.13 $26.90 $26.13 $26.90 $26.50 1,075
2019-03-07 $28.30 $28.30 $28.30 $28.30 $27.88 259
2019-03-06 $27.74 $28.84 $27.74 $28.30 $27.88 1,410
2019-03-05 $28.87 $28.87 $28.06 $28.07 $27.65 4,830
2019-03-04 $28.85 $28.85 $27.70 $27.70 $27.29 1,518
2019-03-01 $27.79 $27.79 $27.79 $27.79 $27.37 281
2019-02-28 $27.50 $28.63 $27.50 $27.59 $27.18 603
2019-02-27 $28.16 $28.36 $27.31 $28.00 $27.58 1,444
2019-02-26 $27.94 $28.41 $27.56 $28.41 $27.99 1,031
2019-02-25 $27.83 $28.18 $27.83 $28.18 $27.76 939
2019-02-22 $27.76 $27.76 $26.71 $27.75 $27.34 3,081
2019-02-21 $27.76 $27.76 $26.63 $27.76 $27.35 1,467
2019-02-20 $27.93 $27.95 $27.09 $27.09 $26.68 919
2019-02-19 $27.29 $27.29 $26.19 $27.29 $26.88 2,539
2019-02-15 $27.60 $27.60 $27.60 $27.60 $27.19 1,543
2019-02-14 $27.61 $27.61 $27.11 $27.60 $27.19 1,791
2019-02-13 $27.63 $27.90 $27.35 $27.35 $26.94 2,998
2019-02-12 $26.82 $27.29 $26.82 $27.29 $26.88 1,786
2019-02-11 $25.70 $26.48 $25.59 $26.48 $26.08 18,350
2019-02-08 $26.42 $26.42 $26.42 $26.42 $26.03 930
2019-02-07 $25.92 $26.80 $25.92 $26.80 $26.40 695
2019-02-06 $27.54 $27.54 $27.54 $27.54 $27.13 849
2019-02-05 $26.69 $26.69 $26.69 $26.69 $26.29 648
2019-02-04 $27.00 $27.51 $26.52 $27.51 $27.10 702
2019-02-01 $27.31 $27.31 $26.54 $27.31 $26.90 1,772
2019-01-31 $26.28 $27.31 $26.28 $27.31 $26.90 1,800
2019-01-30 $26.33 $26.33 $26.33 $26.33 $25.94 383
2019-01-29 $25.33 $25.33 $25.33 $25.33 $24.95 454
2019-01-28 $25.56 $25.79 $25.44 $25.44 $25.06 3,175
2019-01-25 $25.05 $25.73 $25.05 $25.73 $25.35 417
2019-01-24 $25.15 $25.54 $24.76 $24.76 $24.39 2,423
2019-01-23 $25.94 $26.51 $25.79 $26.48 $26.08 1,313
2019-01-22 $26.66 $26.66 $25.59 $26.51 $26.11 4,543
2019-01-18 $25.85 $26.91 $25.85 $26.38 $25.99 1,288
2019-01-17 $26.48 $26.81 $26.20 $26.81 $26.41 1,182
2019-01-16 $25.94 $27.03 $25.94 $27.03 $26.63 1,965
2019-01-15 $25.84 $26.84 $25.84 $25.84 $25.45 1,141
2019-01-14 $26.58 $26.99 $25.72 $25.72 $25.34 2,782
2019-01-11 $26.71 $26.78 $25.60 $25.60 $25.22 10,825
2019-01-10 $26.74 $27.35 $26.22 $26.22 $25.83 1,892
2019-01-09 $27.05 $27.05 $26.00 $26.44 $26.04 20,154
2019-01-08 $25.95 $25.95 $25.95 $25.95 $25.56 543
2019-01-07 $25.69 $25.80 $25.23 $25.80 $25.41 622
2019-01-04 $24.00 $25.12 $24.00 $25.11 $24.73 9,530
2019-01-03 $24.24 $25.03 $23.55 $25.03 $24.66 3,795
2019-01-02 $24.54 $24.60 $23.99 $23.99 $23.63 961
2018-12-31 $24.68 $24.68 $24.68 $24.68 $24.31 1,525
2018-12-28 $23.64 $24.14 $23.64 $24.00 $23.64 3,255
2018-12-27 $23.95 $23.95 $23.83 $23.83 $23.47 467
2018-12-26 $22.81 $24.43 $22.81 $24.43 $24.07 1,312
2018-12-24 $23.48 $24.83 $23.30 $24.83 $24.46 6,197
2018-12-21 $24.07 $24.60 $23.41 $23.41 $23.06 2,059
2018-12-20 $24.15 $24.76 $23.53 $24.76 $24.39 1,425
2018-12-19 $24.13 $24.46 $23.42 $23.42 $23.07 1,247
2018-12-18 $24.87 $24.87 $24.31 $24.31 $23.95 3,777
2018-12-17 $26.07 $26.18 $26.07 $26.18 $25.79 4,123
2018-12-14 $26.75 $26.80 $26.22 $26.80 $26.40 7,731
2018-12-13 $27.74 $28.04 $26.76 $26.76 $26.36 1,843
2018-12-12 $27.65 $27.65 $27.65 $27.65 $27.24 317
2018-12-11 $25.84 $27.37 $25.84 $27.30 $26.89 16,000
2018-12-10 $26.00 $26.40 $25.85 $25.85 $25.46 1,070
2018-12-07 $26.38 $27.64 $26.38 $27.44 $27.03 1,733
2018-12-06 $26.00 $27.08 $26.00 $26.04 $25.65 1,266
2018-12-04 $27.02 $27.93 $26.55 $26.55 $26.15 902
2018-12-03 $28.95 $29.01 $28.09 $29.01 $28.58 1,216
2018-11-30 $27.25 $27.25 $27.25 $27.25 $26.84 663
2018-11-29 $26.45 $27.67 $26.45 $27.00 $26.60 1,260
2018-11-28 $25.55 $26.36 $25.55 $25.97 $25.58 2,256
2018-11-27 $25.01 $25.01 $24.24 $24.24 $23.88 1,362
2018-11-26 $25.00 $25.66 $25.00 $25.10 $24.73 1,288
2018-11-23 $25.97 $25.97 $25.97 $25.97 $25.58 43
2018-11-21 $25.00 $25.97 $25.00 $25.97 $25.58 1,256
2018-11-20 $25.83 $25.83 $25.83 $25.83 $25.44 192
2018-11-19 $26.61 $27.78 $26.61 $27.78 $27.37 763
2018-11-16 $27.40 $27.40 $27.40 $27.40 $26.99 1,196
2018-11-15 $25.84 $27.27 $25.84 $27.27 $26.86 2,815
2018-11-14 $25.50 $25.62 $24.71 $25.62 $25.24 1,537
2018-11-13 $26.00 $26.27 $25.50 $25.50 $25.12 2,444
2018-11-12 $26.00 $26.82 $26.00 $26.00 $25.61 655
2018-11-09 $28.28 $28.28 $28.28 $28.28 $27.86 162
2018-11-08 $28.28 $28.28 $28.28 $28.28 $27.86 312
2018-11-07 $26.51 $27.20 $26.51 $27.20 $26.79 1,274
2018-11-06 $26.14 $27.02 $26.14 $27.02 $26.62 1,043
2018-11-05 $26.50 $26.95 $26.50 $26.95 $26.55 362
2018-11-02 $26.76 $26.76 $26.76 $26.76 $26.36 273
2018-11-01 $27.28 $27.28 $27.28 $27.28 $26.87 65
2018-10-31 $27.28 $27.40 $27.28 $27.28 $26.87 170,997
2018-10-30 $24.92 $25.12 $24.92 $25.12 $24.74 540
2018-10-29 $23.94 $24.63 $23.94 $24.63 $24.26 2,939
2018-10-26 $25.84 $26.16 $25.84 $26.16 $25.77 427
2018-10-25 $26.57 $27.34 $26.57 $26.95 $26.55 2,518
2018-10-24 $27.82 $28.72 $27.82 $27.82 $27.40 1,134
2018-10-23 $27.86 $28.97 $27.86 $28.10 $27.68 13,187
2018-10-22 $30.03 $30.03 $30.02 $30.02 $29.57 571
2018-10-19 $29.02 $30.05 $29.02 $29.75 $29.31 1,502
2018-10-18 $29.88 $29.88 $28.78 $29.88 $29.43 2,192
2018-10-17 $30.58 $30.66 $29.57 $29.57 $29.13 3,469
2018-10-16 $30.39 $30.39 $30.30 $30.30 $29.85 2,025
2018-10-15 $30.85 $30.89 $29.94 $29.94 $29.49 1,178
2018-10-12 $29.99 $29.99 $29.99 $29.99 $29.54 867
2018-10-11 $29.62 $31.31 $29.62 $29.99 $29.54 1,890
2018-10-10 $32.00 $32.16 $32.00 $32.16 $31.68 606
2018-10-09 $32.00 $32.54 $32.00 $32.54 $32.05 414
2018-10-08 $32.79 $32.81 $32.47 $32.81 $32.32 2,396
2018-10-05 $32.84 $32.84 $32.82 $32.82 $32.33 689
2018-10-04 $33.10 $33.10 $33.10 $33.10 $32.61 1,092
2018-10-03 $33.36 $33.36 $32.59 $33.10 $32.61 4,727
2018-10-02 $33.00 $33.44 $32.55 $33.35 $32.85 1,795
2018-10-01 $33.50 $34.21 $33.50 $34.21 $33.70 1,464
2018-09-28 $33.78 $33.78 $33.72 $33.77 $33.27 2,266
2018-09-27 $33.30 $33.30 $32.00 $33.30 $32.80 2,045
2018-09-26 $33.63 $33.63 $33.63 $33.63 $33.13 274
2018-09-25 $34.13 $34.13 $34.13 $34.13 $33.50 396
2018-09-24 $32.31 $33.11 $32.31 $33.08 $32.47 1,189
2018-09-21 $32.31 $33.11 $32.31 $32.32 $31.72 3,674
2018-09-20 $33.58 $33.58 $33.58 $33.58 $32.96 577
2018-09-19 $33.26 $33.26 $33.26 $33.26 $32.65 274
2018-09-18 $31.68 $31.68 $30.71 $31.24 $30.66 1,179
2018-09-17 $32.16 $32.16 $32.10 $32.10 $31.51 4,595
2018-09-14 $32.16 $32.16 $32.16 $32.16 $31.57 388
2018-09-13 $31.64 $31.64 $31.41 $31.60 $31.01 664
2018-09-12 $31.23 $32.27 $31.23 $32.27 $31.68 1,232
2018-09-11 $31.79 $31.79 $31.79 $31.79 $31.20 523
2018-09-10 $30.51 $30.51 $30.51 $30.51 $29.95 445
2018-09-07 $30.25 $30.51 $30.25 $30.51 $29.95 445
2018-09-06 $30.59 $31.00 $30.36 $30.75 $30.18 3,225
2018-09-05 $30.24 $30.95 $30.03 $30.95 $30.38 474
2018-09-04 $29.90 $30.80 $29.90 $30.80 $30.23 1,831
2018-08-31 $30.39 $30.87 $30.39 $30.87 $30.30 805
2018-08-30 $29.75 $29.75 $29.75 $29.75 $29.20 551
2018-08-29 $31.12 $31.12 $31.12 $31.12 $30.55 1,778
2018-08-28 $31.48 $31.48 $30.92 $31.48 $30.90 2,952
2018-08-27 $31.48 $31.48 $31.48 $31.48 $30.90 200
2018-08-24 $30.65 $30.93 $30.56 $30.73 $30.16 23,796
2018-08-23 $29.53 $29.53 $29.53 $29.53 $28.99 265
2018-08-22 $30.28 $30.28 $30.28 $30.28 $29.72 1,525
2018-08-21 $29.32 $29.32 $29.32 $29.32 $28.78 233
2018-08-20 $29.49 $29.49 $29.10 $29.13 $28.59 6,666
2018-08-17 $29.15 $30.05 $28.95 $29.25 $28.71 5,468
2018-08-16 $29.50 $30.15 $29.50 $29.50 $28.96 5,547
2018-08-15 $29.28 $30.26 $29.28 $30.26 $29.70 664
2018-08-14 $29.12 $29.12 $28.85 $28.87 $28.34 929
2018-08-13 $29.21 $29.57 $28.77 $29.57 $29.02 1,467
2018-08-10 $27.77 $27.81 $27.77 $27.81 $27.30 2,008
2018-08-09 $27.34 $27.34 $27.34 $27.34 $26.84 2,240
2018-08-08 $27.92 $27.92 $27.17 $27.17 $26.67 983
2018-08-07 $27.57 $28.39 $27.57 $28.39 $27.87 591
2018-08-06 $27.83 $27.95 $27.71 $27.95 $27.43 1,402
2018-08-03 $28.08 $28.08 $28.08 $28.08 $27.56 385
2018-08-02 $27.44 $27.79 $27.44 $27.79 $27.27 507
2018-08-01 $27.70 $27.70 $27.70 $27.70 $27.19 227
2018-07-31 $27.79 $27.79 $27.58 $27.58 $27.07 287
2018-07-30 $28.32 $28.33 $28.32 $28.33 $27.81 364
2018-07-27 $28.97 $29.17 $28.59 $28.59 $28.06 588
2018-07-26 $29.00 $29.00 $28.59 $28.59 $28.06 1,704
2018-07-25 $28.04 $28.92 $28.04 $28.06 $27.54 949
2018-07-24 $27.93 $28.81 $27.93 $28.81 $28.28 1,397
2018-07-23 $28.68 $28.68 $28.68 $28.68 $28.15 763
2018-07-20 $28.82 $28.82 $28.82 $28.82 $28.29 161
2018-07-19 $28.84 $28.84 $28.58 $28.81 $28.28 849
2018-07-18 $28.37 $28.37 $28.37 $28.37 $27.85 352
2018-07-17 $28.62 $28.62 $28.21 $28.21 $27.69 496
2018-07-16 $27.42 $28.29 $27.42 $27.42 $26.91 612
2018-07-13 $27.36 $28.21 $27.36 $28.21 $27.69 2,348
2018-07-12 $26.48 $26.48 $26.12 $26.12 $25.64 440
2018-07-11 $26.80 $27.00 $26.09 $26.09 $25.61 1,393
2018-07-10 $28.31 $28.31 $28.31 $28.31 $27.79 169
2018-07-09 $27.24 $28.02 $27.24 $28.02 $27.50 437
2018-07-06 $26.63 $27.48 $26.63 $27.12 $26.62 891
2018-07-05 $27.60 $28.06 $27.60 $28.06 $27.54 381
2018-07-03 $26.99 $26.99 $26.99 $26.99 $26.49 2,103
2018-07-02 $27.58 $27.58 $26.99 $26.99 $26.49 867
2018-06-29 $28.07 $28.07 $27.63 $27.63 $27.12 381
2018-06-28 $27.67 $28.12 $27.21 $27.21 $26.71 1,078
2018-06-27 $27.44 $28.17 $27.25 $27.25 $26.75 2,179
2018-06-26 $27.44 $28.31 $27.44 $28.31 $27.79 645
2018-06-25 $29.21 $29.21 $29.00 $29.00 $28.47 2,407
2018-06-22 $28.76 $29.50 $28.76 $29.50 $28.96 4,157
2018-06-21 $29.10 $29.30 $28.47 $28.50 $27.97 2,381
2018-06-20 $27.97 $28.92 $27.83 $28.92 $28.39 2,385
2018-06-19 $28.44 $28.72 $28.44 $28.72 $28.19 1,853
2018-06-18 $28.23 $28.23 $28.23 $28.23 $27.71 450
2018-06-15 $28.46 $28.46 $28.46 $28.46 $27.94 153
2018-06-14 $29.21 $29.21 $28.46 $28.46 $27.94 702
2018-06-13 $28.35 $29.01 $28.35 $28.69 $28.16 886
2018-06-12 $27.91 $28.26 $27.91 $28.26 $27.73 650
2018-06-11 $27.91 $28.33 $27.48 $28.32 $27.80 31,423
2018-06-08 $26.81 $26.81 $26.81 $26.81 $26.32 124
2018-06-07 $26.81 $26.81 $26.81 $26.81 $26.32 244
2018-06-06 $26.81 $27.56 $26.81 $26.81 $26.32 2,222
2018-06-05 $27.04 $27.89 $27.04 $27.89 $27.38 1,257
2018-06-04 $27.44 $27.89 $27.44 $27.89 $27.38 655
2018-06-01 $27.65 $28.30 $27.49 $27.49 $26.98 630
2018-05-31 $28.08 $28.08 $27.37 $28.08 $27.56 2,712
2018-05-30 $27.49 $27.56 $27.16 $27.16 $26.65 18,921
2018-05-29 $27.50 $27.53 $26.95 $27.53 $27.02 3,150
2018-05-25 $27.77 $27.77 $27.77 $27.77 $27.26 178
2018-05-24 $26.94 $27.77 $26.93 $27.77 $27.26 2,290
2018-05-23 $27.42 $27.42 $26.69 $26.70 $26.20 850
2018-05-22 $25.88 $26.69 $25.88 $26.69 $26.20 534
2018-05-21 $26.61 $26.61 $26.61 $26.61 $26.12 4,515
2018-05-18 $26.48 $26.48 $26.28 $26.48 $25.99 611
2018-05-17 $25.83 $26.68 $25.83 $26.68 $26.19 388
2018-05-16 $25.63 $26.38 $25.63 $26.38 $25.89 1,176
2018-05-15 $25.25 $25.25 $24.49 $24.49 $24.04 1,485
2018-05-14 $25.33 $26.05 $25.33 $26.05 $25.57 943
2018-05-11 $25.16 $25.97 $25.16 $25.77 $25.29 1,510
2018-05-10 $25.34 $25.71 $25.34 $25.71 $25.24 436
2018-05-09 $24.89 $24.95 $24.70 $24.95 $24.49 1,949
2018-05-08 $24.26 $24.46 $23.84 $24.46 $24.01 66,626
2018-05-07 $23.52 $24.22 $23.52 $24.22 $23.77 731
2018-05-04 $24.03 $24.13 $24.03 $24.13 $23.69 4,379
2018-05-03 $23.09 $23.09 $23.09 $23.09 $22.66 136
2018-05-02 $23.55 $23.91 $23.55 $23.71 $23.27 1,942
2018-05-01 $23.74 $23.74 $23.74 $23.74 $23.30 1,258
2018-04-30 $23.52 $23.52 $22.81 $22.81 $22.39 495
2018-04-27 $23.31 $23.33 $23.31 $23.33 $22.90 416
2018-04-26 $22.99 $23.71 $22.99 $23.71 $23.27 1,680
2018-04-25 $23.68 $23.68 $23.55 $23.68 $23.24 956
2018-04-24 $23.53 $24.26 $23.53 $24.26 $23.81 336
2018-04-23 $23.98 $23.98 $23.27 $23.98 $23.54 566
2018-04-20 $24.27 $24.27 $24.27 $24.27 $23.82 225
2018-04-19 $23.52 $23.52 $23.52 $23.52 $23.09 100
2018-04-18 $24.40 $25.17 $24.40 $25.17 $24.71 1,825
2018-04-17 $24.41 $24.41 $24.41 $24.41 $23.96 506
2018-04-16 $24.44 $24.45 $24.44 $24.45 $24.00 1,974
2018-04-13 $23.91 $23.91 $23.24 $23.91 $23.47 991
2018-04-12 $24.73 $24.73 $24.70 $24.73 $24.27 2,812
2018-04-11 $24.43 $24.57 $24.00 $24.57 $24.12 553
2018-04-10 $24.32 $24.32 $24.32 $24.32 $23.87 417
2018-04-09 $25.61 $25.74 $24.97 $25.74 $25.27 3,127
2018-04-06 $25.46 $25.46 $25.46 $25.46 $24.99 152
2018-04-05 $25.46 $25.46 $25.46 $25.46 $24.99 700
2018-04-04 $24.15 $25.02 $24.15 $25.02 $24.56 1,323
2018-04-03 $24.69 $24.75 $24.31 $24.31 $23.86 695
2018-04-02 $25.26 $25.26 $25.26 $25.26 $24.79 425
2018-03-29 $24.71 $25.24 $24.71 $25.24 $24.77 395
2018-03-28 $23.27 $23.27 $23.27 $23.27 $22.84 245
2018-03-27 $24.93 $24.93 $24.50 $24.50 $23.94 2,214
2018-03-26 $24.40 $24.40 $23.72 $23.72 $23.18 825
2018-03-23 $23.00 $23.76 $22.90 $23.76 $23.22 2,271
2018-03-22 $24.68 $24.68 $23.95 $24.27 $23.72 811
2018-03-21 $23.19 $23.88 $23.19 $23.88 $23.34 1,001
2018-03-20 $23.63 $23.78 $23.19 $23.19 $22.66 947
2018-03-19 $23.17 $23.34 $23.17 $23.34 $22.81 447
2018-03-16 $24.38 $24.38 $24.38 $24.38 $23.82 7,984
2018-03-15 $23.50 $23.50 $23.23 $23.23 $22.70 910
2018-03-14 $23.67 $23.67 $23.44 $23.44 $22.91 1,287
2018-03-13 $23.32 $23.32 $23.32 $23.32 $22.79 685
2018-03-12 $23.15 $23.15 $23.15 $23.15 $22.62 142
2018-03-09 $23.38 $23.38 $23.38 $23.38 $22.85 298
2018-03-08 $23.67 $23.67 $23.67 $23.67 $23.13 785
2018-03-07 $24.24 $24.30 $24.24 $24.30 $23.75 723
2018-03-06 $24.30 $24.30 $24.30 $24.30 $23.75 194
2018-03-05 $23.81 $23.81 $23.80 $23.81 $23.27 2,155
2018-03-02 $22.69 $23.36 $22.69 $23.36 $22.83 287
2018-03-01 $23.77 $23.77 $23.50 $23.50 $22.96 375
2018-02-28 $24.12 $24.64 $24.12 $24.64 $24.08 1,792
2018-02-27 $24.84 $25.04 $24.24 $25.00 $24.43 1,087
2018-02-26 $25.49 $25.49 $25.49 $25.49 $24.91 449
2018-02-23 $24.47 $25.21 $24.46 $25.08 $24.50 1,737
2018-02-22 $24.66 $24.66 $24.24 $24.24 $23.69 245
2018-02-21 $25.16 $25.28 $25.16 $25.28 $24.70 559
2018-02-20 $24.55 $24.55 $24.36 $24.36 $23.80 1,333
2018-02-16 $24.70 $24.70 $24.70 $24.70 $24.14 664
2018-02-15 $24.31 $24.37 $23.44 $24.37 $23.81 684
2018-02-14 $22.50 $22.58 $22.09 $22.09 $21.59 527
2018-02-13 $22.04 $22.73 $22.04 $22.73 $22.21 476
2018-02-12 $22.33 $22.38 $22.33 $22.38 $21.87 680
2018-02-09 $22.50 $22.87 $21.95 $22.72 $22.20 1,637
2018-02-08 $23.34 $23.34 $23.13 $23.13 $22.60 357
2018-02-07 $23.38 $23.38 $23.38 $23.38 $22.85 405
2018-02-06 $22.13 $23.29 $22.13 $23.29 $22.76 674
2018-02-05 $23.63 $23.78 $22.39 $22.39 $21.88 634
2018-02-02 $24.86 $24.86 $24.86 $24.86 $24.29 782
2018-02-01 $24.77 $25.30 $24.73 $24.74 $24.18 1,969
2018-01-31 $24.73 $24.73 $24.17 $24.69 $24.13 1,146
2018-01-30 $25.14 $25.28 $24.70 $24.70 $24.14 885
2018-01-29 $26.12 $26.12 $25.95 $25.95 $25.36 630
2018-01-26 $25.54 $26.17 $25.54 $26.17 $25.57 758
2018-01-25 $24.88 $25.48 $24.83 $24.83 $24.26 3,880
2018-01-24 $24.86 $25.45 $24.86 $24.86 $24.29 2,007
2018-01-23 $25.34 $25.48 $25.34 $25.48 $24.90 712
2018-01-22 $25.22 $25.53 $24.89 $25.53 $24.95 2,254
2018-01-19 $25.72 $25.72 $25.07 $25.07 $24.50 917
2018-01-18 $25.33 $25.33 $24.73 $24.73 $24.17 2,590
2018-01-17 $25.11 $25.86 $25.11 $25.86 $25.27 824
2018-01-16 $25.11 $25.77 $24.98 $24.98 $24.41 1,444
2018-01-12 $24.96 $24.96 $24.44 $24.96 $24.39 561
2018-01-11 $25.27 $25.27 $25.27 $25.27 $24.69 976
2018-01-10 $25.16 $25.16 $24.53 $25.16 $24.59 1,119
2018-01-09 $24.53 $25.16 $24.53 $25.16 $24.59 808
2018-01-08 $24.85 $25.39 $24.85 $25.39 $24.81 522
2018-01-05 $24.72 $24.72 $24.72 $24.72 $24.16 199
2018-01-04 $25.63 $25.63 $25.63 $25.63 $25.05 458
2018-01-03 $25.01 $25.33 $25.01 $25.33 $24.75 664
2018-01-02 $25.22 $25.22 $25.22 $25.22 $24.64 1,265
2017-12-29 $25.16 $25.16 $24.52 $24.52 $23.96 827
2017-12-28 $25.28 $25.28 $24.77 $25.27 $24.69 4,037
2017-12-27 $25.44 $25.44 $24.89 $25.44 $24.86 3,396
2017-12-26 $25.58 $25.58 $25.47 $25.47 $24.88 327
2017-12-22 $24.59 $25.22 $24.59 $24.59 $24.03 1,542
2017-12-21 $24.40 $24.40 $24.40 $24.40 $23.84 898
2017-12-20 $24.67 $24.67 $24.06 $24.06 $23.51 1,067
2017-12-19 $24.76 $24.76 $24.76 $24.76 $24.20 114
2017-12-18 $25.37 $25.37 $24.76 $24.76 $24.20 478
2017-12-15 $24.76 $24.76 $24.40 $24.40 $23.84 316
2017-12-14 $24.76 $24.76 $24.76 $24.76 $24.20 724
2017-12-13 $24.58 $24.58 $24.00 $24.00 $23.45 619
2017-12-12 $24.16 $24.40 $24.08 $24.40 $23.84 442
2017-12-11 $23.58 $24.08 $23.58 $24.08 $23.53 524
2017-12-08 $24.17 $24.17 $23.49 $24.15 $23.60 2,629
2017-12-07 $23.04 $23.48 $22.89 $23.48 $22.94 4,709
2017-12-06 $22.50 $22.50 $22.50 $22.50 $21.99 417
2017-12-05 $22.80 $22.80 $22.50 $22.50 $21.99 1,237
2017-12-04 $23.77 $23.77 $23.77 $23.77 $23.23 194
2017-12-01 $23.41 $24.00 $23.29 $23.29 $22.76 5,936
2017-11-30 $24.03 $24.03 $23.42 $23.42 $22.89 3,511
2017-11-29 $23.84 $24.41 $23.79 $24.41 $23.85 901
2017-11-28 $23.75 $23.75 $23.30 $23.75 $23.21 1,181
2017-11-27 $23.98 $23.98 $23.98 $23.98 $23.43 3
2017-11-24 $23.98 $23.98 $23.98 $23.98 $23.43 418
2017-11-22 $23.84 $23.84 $23.84 $23.84 $23.30 416
2017-11-21 $23.48 $24.04 $23.48 $24.04 $23.49 889
2017-11-20 $23.55 $24.00 $23.55 $24.00 $23.45 578
2017-11-17 $24.16 $24.16 $24.16 $24.16 $23.61 103
2017-11-16 $23.91 $23.97 $23.91 $23.97 $23.42 210
2017-11-15 $23.42 $23.73 $23.42 $23.66 $23.12 432
2017-11-14 $23.64 $24.43 $23.15 $23.78 $23.24 4,585
2017-11-13 $24.00 $24.00 $24.00 $24.00 $23.45 98
2017-11-10 $24.00 $24.00 $24.00 $24.00 $23.45 2,117
2017-11-09 $24.30 $24.30 $24.30 $24.30 $23.75 600
2017-11-08 $24.48 $24.48 $24.48 $24.48 $23.92 212
2017-11-07 $24.36 $24.36 $24.36 $24.36 $23.80 369
2017-11-06 $23.97 $24.73 $23.81 $24.73 $24.17 1,915
2017-11-03 $23.72 $24.47 $23.72 $24.47 $23.91 442
2017-11-02 $24.16 $24.16 $24.16 $24.16 $23.61 259
2017-11-01 $24.38 $24.38 $24.38 $24.38 $23.82 1,978
2017-10-31 $24.78 $24.78 $24.78 $24.78 $24.21 107
2017-10-30 $24.62 $24.62 $24.62 $24.62 $24.06 0
2017-10-27 $24.62 $24.62 $24.62 $24.62 $24.06 337
2017-10-26 $23.78 $24.42 $23.78 $24.42 $23.86 2,227
2017-10-25 $24.25 $24.25 $24.25 $24.25 $23.70 126
2017-10-24 $24.39 $24.39 $23.77 $24.39 $23.83 740
2017-10-23 $23.71 $24.09 $23.71 $24.09 $23.54 522
2017-10-20 $23.89 $24.24 $23.89 $24.22 $23.67 775
2017-10-19 $23.56 $23.56 $23.28 $23.28 $22.75 486
2017-10-18 $23.49 $23.64 $23.18 $23.64 $23.10 848
2017-10-17 $24.10 $24.22 $24.10 $24.22 $23.67 478
2017-10-16 $24.19 $24.19 $24.19 $24.19 $23.64 1,499
2017-10-13 $24.33 $24.38 $24.33 $24.38 $23.82 822
2017-10-12 $24.32 $24.82 $24.32 $24.82 $24.25 1,251
2017-10-11 $24.49 $24.49 $23.86 $24.49 $23.93 1,112
2017-10-10 $23.69 $23.69 $23.69 $23.69 $23.15 498
2017-10-09 $22.85 $22.85 $22.85 $22.85 $22.33 375
2017-10-06 $22.79 $22.79 $22.79 $22.79 $22.27 280
2017-10-05 $21.77 $22.35 $21.77 $22.35 $21.84 600
2017-10-04 $22.19 $22.19 $22.19 $22.19 $21.68 209
2017-10-03 $22.01 $22.01 $22.01 $22.01 $21.51 482
2017-10-02 $22.03 $22.03 $22.03 $22.03 $21.53 27
2017-09-29 $21.43 $22.03 $21.43 $22.03 $21.53 892
2017-09-28 $21.96 $22.54 $21.96 $21.96 $21.46 4,060
2017-09-27 $21.60 $21.60 $21.60 $21.60 $21.11 172
2017-09-26 $21.75 $21.75 $21.75 $21.75 $21.25 293
2017-09-25 $21.62 $22.18 $21.62 $22.18 $21.67 830
2017-09-22 $22.05 $22.05 $21.74 $21.82 $21.32 570
2017-09-21 $21.18 $21.74 $21.18 $21.74 $21.24 1,908
2017-09-20 $21.99 $21.99 $21.43 $21.51 $21.02 1,011
2017-09-19 $22.25 $22.25 $22.25 $22.25 $21.74 366
2017-09-18 $22.48 $22.48 $22.48 $22.48 $21.97 60
2017-09-15 $21.88 $22.48 $21.88 $22.48 $21.97 1,041
2017-09-14 $22.43 $22.43 $22.43 $22.43 $21.92 926
2017-09-13 $22.55 $22.55 $22.00 $22.00 $21.50 8,512
2017-09-12 $22.31 $22.31 $22.31 $22.31 $21.80 61
2017-09-11 $22.31 $22.31 $22.31 $22.31 $21.80 111
2017-09-08 $22.04 $22.04 $22.04 $22.04 $21.54 378
2017-09-07 $21.76 $21.76 $21.76 $21.76 $21.26 100
2017-09-06 $21.26 $21.76 $21.26 $21.76 $21.26 23,424
2017-09-05 $20.90 $21.20 $20.90 $21.20 $20.72 4,609
2017-09-01 $20.15 $20.15 $19.74 $19.74 $19.29 2,500
2017-08-31 $19.63 $20.09 $19.63 $20.09 $19.63 1,835
2017-08-30 $19.63 $20.33 $19.63 $20.33 $19.87 2,659
2017-08-29 $20.46 $20.46 $19.94 $19.94 $19.49 1,979
2017-08-28 $19.56 $19.56 $19.56 $19.56 $19.11 1,704
2017-08-25 $19.50 $19.50 $19.50 $19.50 $19.06 634
2017-08-24 $20.05 $20.05 $20.05 $20.05 $19.59 215
2017-08-23 $20.18 $20.18 $19.67 $19.67 $19.22 308
2017-08-22 $19.86 $19.86 $19.86 $19.86 $19.41 120
2017-08-21 $19.84 $19.84 $19.84 $19.84 $19.39 91
2017-08-18 $19.84 $19.84 $19.84 $19.84 $19.39 154
2017-08-17 $19.29 $19.54 $19.29 $19.54 $19.09 1,991
2017-08-16 $19.54 $19.54 $19.54 $19.54 $19.09 6,516
2017-08-15 $18.58 $19.06 $18.58 $19.06 $18.63 569
2017-08-14 $17.48 $17.48 $17.48 $17.48 $17.08 8
2017-08-11 $17.71 $17.71 $17.48 $17.48 $17.08 600
2017-08-10 $17.29 $17.29 $17.29 $17.29 $16.90 297
2017-08-09 $17.42 $17.42 $17.42 $17.42 $17.02 115
2017-08-08 $17.88 $17.88 $17.42 $17.42 $17.02 237
2017-08-07 $17.59 $17.59 $17.59 $17.59 $17.19 277
2017-08-04 $17.16 $17.52 $17.16 $17.52 $17.12 614
2017-08-03 $17.21 $17.67 $17.21 $17.67 $17.27 441
2017-08-02 $17.14 $17.61 $17.14 $17.61 $17.21 1,182
2017-08-01 $17.21 $17.86 $17.21 $17.86 $17.45 926
2017-07-31 $17.03 $17.55 $17.03 $17.55 $17.15 612
2017-07-28 $17.09 $17.57 $17.09 $17.09 $16.70 917
2017-07-27 $17.62 $17.62 $17.18 $17.18 $16.79 1,127
2017-07-26 $17.10 $17.46 $17.06 $17.46 $17.06 2,406
2017-07-25 $17.59 $17.89 $17.59 $17.89 $17.48 862
2017-07-24 $17.96 $17.96 $17.69 $17.96 $17.55 1,820
2017-07-21 $17.59 $17.83 $17.59 $17.83 $17.42 1,366
2017-07-20 $18.16 $18.16 $17.70 $17.90 $17.49 604
2017-07-19 $18.00 $18.00 $18.00 $18.00 $17.59 697
2017-07-18 $17.45 $17.45 $16.99 $16.99 $16.60 2,391
2017-07-17 $16.94 $16.94 $16.94 $16.94 $16.55 944
2017-07-14 $16.91 $17.46 $16.91 $17.46 $17.06 1,835
2017-07-13 $17.06 $17.25 $17.06 $17.25 $16.86 187,744
2017-07-12 $16.58 $16.62 $16.25 $16.25 $15.88 2,110
2017-07-11 $16.35 $16.35 $16.28 $16.29 $15.92 493,408
2017-07-10 $16.90 $16.90 $16.45 $16.90 $16.51 1,260
2017-07-07 $16.37 $16.70 $16.37 $16.37 $16.00 708,828
2017-07-06 $17.21 $17.21 $16.93 $17.21 $16.82 3,657
2017-07-05 $17.00 $17.04 $16.68 $16.68 $16.30 3,023
2017-07-03 $16.97 $16.97 $16.97 $16.97 $16.58 180
2017-06-30 $16.97 $17.43 $16.97 $17.43 $17.03 671
2017-06-29 $17.79 $17.79 $17.56 $17.56 $17.16 1,017
2017-06-28 $18.11 $18.20 $18.06 $18.20 $17.78 3,126
2017-06-27 $54.37 $55.22 $54.37 $55.22 $17.99 2,100
2017-06-26 $55.00 $55.90 $55.00 $55.68 $18.14 4,200
2017-06-23 $55.52 $55.91 $55.02 $55.89 $18.21 5,100
2017-06-22 $56.07 $56.07 $56.07 $56.07 $18.26 900
2017-06-21 $55.43 $55.46 $55.43 $55.46 $18.07 6,867
2017-06-20 $55.46 $55.46 $54.74 $55.46 $18.07 6,300
2017-06-19 $55.46 $55.46 $55.10 $55.46 $18.07 2,628
2017-06-16 $55.16 $55.16 $55.16 $55.16 $17.97 798
2017-06-15 $54.01 $54.01 $54.01 $54.01 $17.59 2,895
2017-06-14 $53.36 $53.36 $53.36 $53.36 $17.38 5,655
2017-06-13 $53.06 $53.83 $53.06 $53.11 $17.30 217,275
2017-06-12 $54.49 $54.49 $53.37 $54.00 $17.59 92,019
2017-06-09 $54.50 $54.71 $54.50 $54.66 $17.80 8,562
2017-06-08 $55.18 $55.18 $54.17 $55.00 $17.92 1,266
2017-06-07 $56.14 $56.14 $55.46 $55.46 $18.07 1,710
2017-06-06 $55.66 $55.82 $55.66 $55.82 $18.18 1,341
2017-06-05 $53.88 $54.71 $53.88 $54.71 $17.82 3,960
2017-06-02 $53.76 $53.76 $53.76 $53.76 $17.51 1,296
2017-06-01 $52.23 $52.45 $51.58 $51.58 $16.80 4,017
2017-05-31 $52.58 $52.59 $51.84 $52.20 $17.00 6,345
2017-05-30 $52.48 $52.48 $52.48 $52.48 $17.09 3,210
2017-05-26 $50.67 $51.50 $50.67 $51.50 $16.78 2,517
2017-05-25 $52.23 $52.68 $52.23 $52.68 $17.16 2,436
2017-05-24 $52.19 $52.90 $52.19 $52.72 $17.17 3,549
2017-05-23 $52.02 $52.50 $52.02 $52.31 $17.04 13,947
2017-05-22 $51.16 $51.16 $51.16 $51.16 $16.66 687
2017-05-19 $51.79 $51.79 $51.22 $51.26 $16.70 2,691
2017-05-18 $56.14 $56.14 $55.95 $55.95 $18.22 3,678
2017-05-17 $54.77 $55.95 $54.48 $55.95 $18.22 3,720
2017-05-16 $54.99 $54.99 $54.99 $54.99 $17.91 1,434
2017-05-15 $53.37 $54.00 $53.37 $53.37 $17.38 3,549
2017-05-12 $53.01 $54.00 $52.14 $53.00 $17.26 6,789
2017-05-11 $51.85 $52.70 $51.71 $52.60 $17.13 2,790
2017-05-10 $53.11 $53.11 $52.08 $52.08 $16.96 1,323
2017-05-09 $51.07 $52.46 $51.07 $51.37 $16.73 3,720
2017-05-08 $53.27 $53.27 $53.27 $53.27 $17.35 2,313
2017-05-05 $50.00 $50.95 $50.00 $50.12 $16.33 4,014
2017-05-04 $49.50 $50.74 $49.50 $50.00 $16.29 2,289
2017-05-03 $51.09 $51.09 $51.09 $51.09 $16.64 636
2017-05-02 $51.14 $51.14 $51.14 $51.14 $16.66 843
2017-05-01 $50.77 $50.77 $50.77 $50.77 $16.54 867
2017-04-28 $50.08 $50.91 $50.08 $50.91 $16.58 2,325
2017-04-27 $50.20 $50.20 $50.20 $50.20 $16.35 1,074
2017-04-26 $50.41 $50.41 $50.41 $50.41 $16.42 330
2017-04-25 $51.06 $51.06 $50.41 $50.41 $16.42 1,947
2017-04-24 $51.95 $51.95 $50.97 $51.76 $16.86 2,520
2017-04-21 $51.66 $51.66 $50.78 $50.78 $16.54 3,222
2017-04-20 $52.93 $52.93 $52.93 $52.93 $17.24 702
2017-04-19 $52.93 $52.93 $52.93 $52.93 $17.24 642
2017-04-18 $51.87 $51.91 $51.87 $51.91 $16.91 2,796
2017-04-17 $50.73 $52.46 $50.73 $50.78 $16.54 3,447
2017-04-13 $51.61 $51.61 $50.40 $50.40 $16.42 2,334
2017-04-12 $51.39 $51.39 $51.39 $51.39 $16.74 3,942
2017-04-11 $50.90 $51.04 $50.34 $51.04 $16.63 2,607
2017-04-10 $51.71 $51.76 $51.05 $51.76 $16.86 1,890
2017-04-07 $50.85 $50.85 $50.85 $50.85 $16.56 1,230
2017-04-06 $52.29 $52.29 $51.89 $51.89 $16.90 5,154
2017-04-05 $53.07 $53.07 $51.89 $51.89 $16.90 1,104
2017-04-04 $52.48 $53.28 $52.48 $53.28 $17.35 1,953
2017-04-03 $51.94 $51.94 $51.91 $51.91 $16.91 2,400
2017-03-31 $51.72 $51.72 $51.72 $51.72 $16.85 1,200
2017-03-30 $52.93 $52.93 $52.93 $52.93 $17.24 1,800
2017-03-29 $51.71 $52.93 $51.71 $51.71 $16.84 3,000
2017-03-28 $51.20 $52.41 $50.77 $50.77 $16.37 4,200
2017-03-27 $51.20 $51.20 $51.20 $51.20 $16.51 1,200
2017-03-24 $51.20 $51.20 $50.51 $50.51 $16.28 1,200
2017-03-23 $51.20 $51.20 $51.20 $51.20 $16.51 1,500
2017-03-22 $50.68 $50.68 $50.68 $50.68 $16.34 600
2017-03-21 $49.25 $51.20 $49.25 $50.08 $16.15 4,200
2017-03-20 $50.01 $50.01 $48.84 $50.01 $16.12 3,000
2017-03-17 $48.62 $50.08 $48.52 $50.08 $16.14 39,300
2017-03-16 $49.31 $49.73 $49.21 $49.21 $15.86 3,300
2017-03-15 $50.58 $50.58 $49.37 $49.37 $15.92 3,600
2017-03-14 $49.19 $50.20 $49.19 $50.20 $16.18 295,800
2017-03-13 $51.20 $51.20 $50.20 $50.20 $16.18 2,700
2017-03-10 $47.76 $47.76 $47.76 $47.76 $15.40 0
2017-03-09 $47.76 $47.76 $47.76 $47.76 $15.40 1,800
2017-03-08 $47.71 $47.71 $47.71 $47.71 $15.38 0
2017-03-07 $47.71 $47.71 $47.71 $47.71 $15.38 1,200
2017-03-06 $47.55 $48.45 $47.55 $48.45 $15.62 2,700
2017-03-03 $48.83 $48.83 $47.78 $48.57 $15.66 3,900
2017-03-02 $47.74 $48.46 $47.56 $47.56 $15.33 1,800
2017-03-01 $48.50 $48.62 $48.24 $48.62 $15.67 2,400
2017-02-28 $48.40 $48.40 $48.40 $48.40 $15.60 4,200
2017-02-27 $49.00 $49.00 $49.00 $49.00 $15.80 1,500
2017-02-24 $49.00 $49.00 $47.97 $47.97 $15.46 3,300
2017-02-23 $47.78 $47.78 $47.78 $47.78 $15.40 900
2017-02-22 $47.40 $48.23 $47.40 $47.40 $15.28 3,000
2017-02-21 $47.46 $47.46 $46.25 $46.25 $14.91 2,400
2017-02-17 $47.29 $47.29 $45.91 $45.91 $14.80 2,700
2017-02-16 $44.85 $45.75 $44.85 $44.85 $14.46 2,400
2017-02-15 $44.89 $45.75 $44.89 $45.29 $14.60 2,400
2017-02-14 $46.35 $46.35 $45.66 $45.66 $14.72 15,300
2017-02-13 $45.12 $47.32 $45.12 $46.71 $15.06 45,000
2017-02-10 $45.63 $45.63 $45.40 $45.40 $14.64 58,500
2017-02-09 $44.93 $44.93 $44.89 $44.93 $14.48 2,700
2017-02-08 $46.39 $46.39 $45.40 $46.29 $14.92 4,800
2017-02-07 $44.95 $46.05 $44.95 $45.04 $14.52 3,000
2017-02-06 $45.07 $45.47 $45.07 $45.44 $14.65 12,600
2017-02-03 $44.78 $45.80 $44.74 $45.76 $14.75 4,500
2017-02-02 $44.26 $45.75 $44.26 $45.75 $14.75 2,100
2017-02-01 $45.55 $45.55 $45.55 $45.55 $14.68 1,659
2017-01-31 $43.25 $43.91 $43.25 $43.91 $14.16 1,704
2017-01-30 $42.74 $43.58 $42.74 $43.58 $14.05 3,738
2017-01-27 $42.71 $43.51 $42.67 $42.71 $13.77 240,504
2017-01-26 $42.92 $42.96 $42.92 $42.92 $13.84 12,039
2017-01-25 $43.70 $44.63 $43.70 $44.63 $14.39 3,465
2017-01-24 $43.30 $43.33 $43.29 $43.29 $13.96 4,494
2017-01-23 $42.58 $43.95 $42.58 $43.95 $14.17 4,152
2017-01-20 $42.72 $43.91 $42.68 $42.83 $13.81 6,291
2017-01-19 $42.64 $43.95 $42.54 $42.73 $13.77 7,008
2017-01-18 $42.90 $43.91 $42.90 $43.91 $14.16 35,301
2017-01-17 $42.40 $43.86 $42.40 $42.40 $13.67 3,666
2017-01-13 $40.95 $40.95 $40.95 $40.95 $13.20 1,242
2017-01-12 $41.19 $42.27 $41.15 $41.19 $13.28 7,245
2017-01-11 $39.41 $40.06 $39.31 $40.06 $12.91 4,215
2017-01-10 $41.23 $41.51 $39.57 $39.57 $12.76 272,328
2017-01-09 $41.93 $41.93 $40.17 $40.35 $13.01 7,302
2017-01-06 $40.09 $41.55 $40.05 $40.05 $12.91 4,401
2017-01-05 $39.65 $41.56 $39.64 $39.76 $12.82 2,901
2017-01-04 $40.66 $40.66 $39.38 $39.38 $12.70 2,829
2017-01-03 $40.78 $40.78 $40.78 $40.78 $13.15 1,020
2016-12-30 $40.85 $40.85 $40.85 $40.85 $13.17 3,015
2016-12-29 $40.96 $40.96 $39.50 $40.96 $13.20 8,946
2016-12-28 $39.60 $40.66 $39.24 $39.28 $12.66 2,373
2016-12-27 $39.76 $39.76 $39.76 $39.76 $12.82 507
2016-12-23 $38.25 $39.06 $38.23 $38.23 $12.32 2,592
2016-12-22 $39.36 $39.36 $38.09 $38.23 $12.32 4,767
2016-12-21 $37.83 $39.65 $37.66 $37.70 $12.15 20,355
2016-12-20 $37.60 $37.70 $37.60 $37.70 $12.15 4,980
2016-12-19 $38.09 $39.51 $38.09 $38.09 $12.28 3,210
2016-12-16 $37.27 $39.02 $37.27 $38.98 $12.57 2,760
2016-12-15 $37.46 $39.17 $37.36 $39.17 $12.63 3,897
2016-12-14 $38.36 $38.36 $38.00 $38.00 $12.25 2,670
2016-12-13 $38.01 $39.46 $37.96 $37.99 $12.25 3,228
2016-12-12 $38.88 $38.92 $37.13 $38.92 $12.55 3,573
2016-12-09 $36.73 $36.87 $36.69 $36.71 $11.83 5,103
2016-12-08 $37.25 $38.71 $37.25 $37.29 $12.02 3,705
2016-12-07 $37.60 $39.63 $37.60 $37.78 $12.18 4,503
2016-12-06 $37.70 $37.70 $37.70 $37.70 $12.15 678
2016-12-05 $37.63 $37.98 $37.63 $37.94 $12.23 1,356
2016-12-02 $38.17 $39.61 $37.99 $38.06 $12.27 29,661
2016-12-01 $38.31 $38.42 $38.31 $38.42 $12.39 2,688
2016-11-30 $37.82 $39.39 $37.82 $39.39 $12.70 2,367
2016-11-29 $37.91 $39.79 $37.91 $39.79 $12.83 1,428
2016-11-28 $37.50 $37.54 $37.50 $37.50 $12.09 3,594
2016-11-25 $38.39 $38.80 $37.30 $37.34 $12.04 263,163
2016-11-23 $38.60 $39.04 $38.60 $39.04 $12.59 2,145
2016-11-22 $38.66 $39.10 $38.66 $39.10 $12.60 3,330
2016-11-21 $40.32 $40.32 $38.42 $38.42 $12.39 2,274
2016-11-18 $38.55 $40.02 $38.51 $40.02 $12.90 2,205
2016-11-17 $39.04 $39.04 $39.04 $39.04 $12.59 831
2016-11-16 $38.50 $38.54 $38.47 $38.47 $12.40 3,255
2016-11-15 $37.82 $37.91 $37.82 $37.91 $12.22 1,431
2016-11-14 $38.99 $38.99 $37.13 $37.15 $11.98 8,502
2016-11-11 $37.89 $39.85 $37.78 $37.78 $12.18 3,783
2016-11-10 $40.52 $40.52 $38.58 $38.58 $12.44 1,299
2016-11-09 $38.50 $41.34 $37.95 $40.93 $13.19 5,082
2016-11-08 $40.46 $40.46 $40.46 $40.46 $13.04 2,070
2016-11-07 $39.11 $40.83 $38.86 $40.83 $13.16 3,099
2016-11-04 $39.12 $39.12 $39.12 $39.12 $12.61 1,980
2016-11-03 $40.09 $41.16 $40.05 $40.09 $12.92 17,556
2016-11-02 $39.55 $41.46 $39.51 $41.46 $13.37 6,210
2016-11-01 $40.98 $41.02 $39.22 $39.36 $12.69 2,538
2016-10-31 $39.32 $39.32 $39.26 $39.26 $12.66 2,862
2016-10-28 $39.59 $39.59 $39.52 $39.52 $12.74 2,487
2016-10-27 $41.50 $41.50 $40.08 $41.50 $13.38 7,722
2016-10-26 $39.80 $41.50 $39.67 $41.46 $13.37 3,006
2016-10-25 $39.68 $39.68 $39.68 $39.68 $12.79 1,863
2016-10-24 $41.46 $41.50 $39.76 $39.76 $12.82 2,550
2016-10-21 $39.94 $41.50 $39.75 $41.50 $13.38 5,058
2016-10-20 $41.00 $41.00 $39.97 $39.97 $12.88 2,052
2016-10-19 $41.00 $41.50 $40.50 $40.50 $13.06 8,844
2016-10-18 $40.20 $40.36 $40.20 $40.36 $13.01 4,044
2016-10-17 $40.40 $40.40 $40.40 $40.40 $13.02 822
2016-10-14 $40.58 $40.58 $39.66 $39.66 $12.79 8,286
2016-10-13 $41.19 $41.19 $41.19 $41.19 $13.28 2,829
2016-10-12 $40.77 $40.77 $38.61 $39.62 $12.77 6,423
2016-10-11 $40.68 $40.68 $38.95 $39.88 $12.85 3,894
2016-10-10 $39.13 $41.00 $39.13 $41.00 $13.22 4,875
2016-10-07 $41.19 $41.19 $39.16 $39.32 $12.68 9,747
2016-10-06 $39.17 $39.17 $39.08 $39.08 $12.60 1,578
2016-10-05 $41.85 $41.85 $40.13 $40.13 $12.94 2,253
2016-10-04 $40.00 $41.82 $39.82 $40.59 $13.08 5,580
2016-10-03 $41.36 $41.36 $39.90 $39.90 $12.86 17,397
2016-09-30 $40.07 $41.20 $40.07 $41.20 $13.28 4,008
2016-09-29 $39.87 $39.87 $39.67 $39.67 $12.79 5,691
2016-09-28 $40.30 $40.30 $40.30 $40.30 $12.99 8,739
2016-09-27 $40.55 $41.61 $40.51 $40.51 $13.06 3,315
2016-09-26 $39.87 $39.87 $39.87 $39.87 $12.85 192
2016-09-23 $38.85 $39.87 $38.85 $39.87 $12.85 39,663
2016-09-22 $37.92 $38.99 $37.82 $37.82 $12.19 3,126
2016-09-21 $37.55 $37.55 $37.45 $37.47 $12.08 176,121
2016-09-20 $37.68 $38.45 $37.60 $38.45 $12.39 11,952
2016-09-19 $37.75 $38.59 $37.59 $37.59 $12.12 6,393
2016-09-16 $37.24 $38.25 $37.15 $37.17 $11.98 7,107
2016-09-15 $37.28 $38.62 $37.28 $37.64 $12.13 10,443
2016-09-14 $37.10 $37.47 $37.10 $37.10 $11.96 2,226
2016-09-13 $37.16 $37.92 $37.10 $37.10 $11.96 5,751
2016-09-12 $38.76 $38.76 $37.73 $37.73 $12.16 4,233
2016-09-09 $39.75 $40.84 $39.65 $39.65 $12.78 392,607
2016-09-08 $41.63 $41.63 $40.54 $40.54 $13.07 1,737
2016-09-07 $41.21 $42.06 $41.06 $41.09 $13.25 6,438
2016-09-06 $39.42 $39.42 $38.86 $38.86 $12.53 1,353
2016-09-02 $38.35 $39.10 $38.22 $39.10 $12.60 6,531
2016-09-01 $38.13 $38.91 $38.03 $38.10 $12.28 5,049
2016-08-31 $38.70 $38.70 $37.51 $37.64 $12.13 1,449
2016-08-30 $38.13 $38.13 $38.12 $38.12 $12.29 3,201
2016-08-29 $38.16 $38.71 $38.16 $38.71 $12.48 5,865
2016-08-26 $38.86 $38.86 $38.25 $38.69 $12.47 4,329
2016-08-25 $38.44 $39.55 $38.34 $38.34 $12.36 6,705
2016-08-24 $40.57 $40.57 $39.50 $39.63 $12.78 12,312
2016-08-23 $41.15 $41.15 $40.81 $40.81 $13.16 18,897
2016-08-22 $41.71 $41.71 $40.55 $40.68 $13.11 7,932
2016-08-19 $39.90 $40.86 $39.87 $39.87 $12.85 3,663
2016-08-18 $40.65 $41.02 $40.51 $40.51 $13.06 4,962
2016-08-17 $39.85 $40.04 $39.85 $40.01 $12.90 3,525
2016-08-16 $39.61 $40.88 $39.61 $39.63 $12.78 9,699
2016-08-15 $39.85 $39.85 $39.75 $39.75 $12.81 3,621
2016-08-12 $39.14 $40.24 $39.14 $39.85 $12.85 71,694
2016-08-11 $39.11 $39.70 $39.11 $39.66 $12.79 7,983
2016-08-10 $39.28 $39.28 $39.13 $39.15 $12.62 4,146
2016-08-09 $36.96 $36.96 $36.92 $36.92 $11.90 7,536
2016-08-08 $36.75 $36.79 $36.75 $36.75 $11.85 15,210
2016-08-05 $36.80 $36.80 $36.76 $36.80 $11.86 21,669
2016-08-04 $37.35 $38.46 $37.34 $37.48 $12.08 32,334
2016-08-03 $38.56 $38.66 $37.56 $37.62 $12.13 8,979
2016-08-02 $37.99 $38.16 $37.06 $37.08 $11.95 19,221
2016-08-01 $38.73 $38.73 $37.99 $38.73 $12.49 3,564
2016-07-29 $38.65 $38.65 $37.81 $37.86 $12.20 4,284
2016-07-28 $36.79 $37.56 $36.75 $37.52 $12.10 10,317
2016-07-27 $36.64 $37.76 $36.45 $37.76 $12.17 6,138
2016-07-26 $37.00 $38.14 $36.92 $38.14 $12.30 4,956
2016-07-25 $37.77 $37.77 $36.32 $36.49 $11.76 4,626
2016-07-22 $36.78 $38.01 $36.75 $37.97 $12.24 7,539
2016-07-21 $36.14 $36.14 $35.82 $35.89 $11.57 4,227
2016-07-20 $37.18 $38.59 $37.18 $37.36 $12.04 13,803
2016-07-19 $36.82 $38.12 $36.75 $36.75 $11.85 8,334
2016-07-18 $36.15 $37.95 $36.15 $37.90 $12.22 11,577
2016-07-15 $36.18 $36.37 $36.18 $36.31 $11.71 73,074
2016-07-14 $37.06 $38.40 $37.06 $38.36 $12.37 14,895
2016-07-13 $37.10 $38.32 $37.03 $38.22 $12.32 5,673
2016-07-12 $38.69 $38.69 $37.37 $37.43 $12.07 3,510
2016-07-11 $38.73 $38.73 $37.67 $37.67 $12.14 4,272
2016-07-08 $37.45 $37.50 $36.99 $37.50 $12.09 15,021
2016-07-07 $37.19 $37.92 $37.09 $37.92 $12.22 26,547
2016-07-06 $36.38 $37.16 $36.32 $36.54 $11.78 3,036
2016-07-05 $35.99 $37.00 $35.92 $37.00 $11.93 4,632
2016-07-01 $35.68 $36.95 $35.48 $35.55 $11.46 9,765
2016-06-30 $36.10 $36.40 $35.50 $35.50 $11.44 226,923
2016-06-29 $36.90 $38.01 $36.90 $37.01 $11.93 506,604
2016-06-28 $36.94 $37.92 $36.87 $37.04 $11.94 6,303
2016-06-27 $35.92 $37.15 $35.92 $37.06 $11.95 2,520
2016-06-24 $34.94 $36.15 $34.88 $35.45 $11.43 12,498
2016-06-23 $36.01 $36.01 $35.99 $35.99 $11.60 5,595
2016-06-22 $35.72 $36.71 $35.53 $35.53 $11.45 5,001
2016-06-21 $36.60 $36.94 $36.39 $36.58 $11.79 5,994
2016-06-20 $36.94 $36.94 $36.08 $36.94 $11.91 12,141
2016-06-17 $35.21 $35.65 $35.21 $35.30 $11.38 56,907
2016-06-16 $35.53 $35.53 $34.46 $34.77 $11.21 38,127
2016-06-15 $35.44 $36.35 $35.42 $36.35 $11.72 14,463
2016-06-14 $34.99 $36.05 $34.99 $36.05 $11.62 1,977
2016-06-13 $34.62 $35.40 $34.46 $34.46 $11.11 3,969
2016-06-10 $34.62 $35.31 $34.28 $34.34 $11.07 7,881
2016-06-09 $34.66 $35.60 $34.63 $34.63 $11.16 4,089
2016-06-08 $36.42 $36.46 $35.44 $35.51 $11.45 5,859
2016-06-07 $34.89 $35.59 $34.74 $34.74 $11.20 9,408
2016-06-06 $34.57 $35.38 $34.47 $34.65 $11.17 8,976
2016-06-03 $33.95 $34.91 $33.85 $34.01 $10.96 7,992
2016-06-02 $33.30 $33.42 $32.41 $33.36 $10.75 8,655
2016-06-01 $33.07 $34.03 $33.07 $33.11 $10.67 11,868
2016-05-31 $33.59 $34.38 $33.39 $34.38 $11.08 10,005
2016-05-27 $33.59 $34.34 $33.53 $34.34 $11.07 11,484
2016-05-26 $33.47 $34.36 $33.47 $33.47 $10.79 15,177
2016-05-25 $33.49 $33.70 $33.49 $33.58 $10.83 6,909
2016-05-24 $33.66 $33.66 $33.34 $33.47 $10.79 14,163
2016-05-23 $32.96 $32.96 $32.96 $32.96 $10.63 1,803
2016-05-20 $33.66 $33.70 $33.04 $33.04 $10.65 7,554
2016-05-19 $33.10 $33.10 $32.15 $33.09 $10.67 8,985
2016-05-18 $32.77 $33.62 $32.75 $33.58 $10.83 12,384
2016-05-17 $32.72 $33.42 $32.72 $33.21 $10.70 15,342
2016-05-16 $33.40 $33.59 $33.04 $33.04 $10.65 29,964
2016-05-13 $32.24 $33.13 $32.24 $33.13 $10.68 3,105
2016-05-12 $32.66 $32.70 $31.89 $32.70 $10.54 2,982
2016-05-11 $31.45 $32.25 $31.37 $32.11 $10.35 6,711
2016-05-10 $32.12 $32.39 $32.06 $32.36 $10.43 5,886
2016-05-09 $32.22 $32.22 $31.07 $31.07 $10.02 12,777
2016-05-06 $30.81 $31.30 $30.77 $31.30 $10.09 6,807
2016-05-05 $30.62 $30.64 $30.43 $30.51 $9.84 15,126
2016-05-04 $30.54 $30.58 $30.31 $30.36 $9.79 10,944
2016-05-03 $30.81 $30.99 $30.65 $30.70 $9.90 9,261
2016-05-02 $31.22 $31.30 $31.22 $31.29 $10.09 6,423
2016-04-29 $31.33 $31.33 $30.49 $30.53 $9.84 4,020
2016-04-28 $31.27 $31.27 $30.82 $31.21 $10.06 7,083
2016-04-27 $30.58 $31.45 $30.58 $31.45 $10.14 31,380
2016-04-26 $30.76 $31.62 $30.76 $31.62 $10.19 6,069
2016-04-25 $30.51 $31.30 $30.51 $31.30 $10.09 70,371
2016-04-22 $31.71 $32.50 $31.65 $31.75 $10.24 10,524
2016-04-21 $31.33 $31.33 $31.33 $31.33 $10.10 1,152
2016-04-20 $31.88 $31.93 $31.23 $31.39 $10.12 9,288
2016-04-19 $31.20 $31.68 $31.02 $31.68 $10.21 57,222
2016-04-18 $30.70 $30.73 $30.13 $30.73 $9.91 13,983
2016-04-15 $30.24 $30.24 $30.16 $30.19 $9.73 5,799
2016-04-14 $30.68 $31.61 $30.57 $30.57 $9.85 4,461
2016-04-13 $30.60 $31.35 $30.55 $31.30 $10.09 2,751
2016-04-12 $30.06 $30.96 $30.06 $30.96 $9.98 1,641
2016-04-11 $30.82 $30.82 $29.77 $29.77 $9.60 16,278
2016-04-08 $30.49 $30.55 $30.20 $30.20 $9.74 8,013
2016-04-07 $30.32 $30.32 $29.60 $30.25 $9.75 10,743
2016-04-06 $30.41 $30.67 $29.87 $30.67 $9.89 11,565
2016-04-05 $29.32 $30.17 $29.25 $30.17 $9.73 4,782
2016-04-04 $29.83 $30.47 $29.69 $30.41 $9.80 5,070
2016-04-01 $30.39 $30.41 $30.39 $30.40 $9.80 3,729
2016-03-31 $30.65 $30.66 $29.78 $29.79 $9.60 13,227
2016-03-30 $31.11 $31.12 $30.28 $30.36 $9.79 8,940
2016-03-29 $31.15 $31.16 $30.40 $30.62 $9.87 5,241
2016-03-28 $31.64 $31.64 $30.80 $30.82 $9.79 5,853
2016-03-24 $30.49 $30.49 $29.97 $30.01 $9.54 5,553
2016-03-23 $30.72 $30.74 $29.82 $29.83 $9.48 7,959
2016-03-22 $31.14 $31.20 $30.34 $30.41 $9.66 7,788
2016-03-21 $30.16 $31.08 $30.04 $30.20 $9.60 10,722
2016-03-18 $30.69 $30.69 $29.77 $29.80 $9.47 7,401
2016-03-17 $30.40 $31.50 $30.40 $30.54 $9.71 14,547
2016-03-16 $30.24 $31.13 $30.24 $31.13 $9.89 16,194
2016-03-15 $30.25 $30.90 $30.25 $30.25 $9.61 4,263
2016-03-14 $30.53 $31.40 $30.53 $31.40 $9.98 10,557
2016-03-11 $31.68 $31.68 $31.60 $31.60 $10.04 6,360
2016-03-10 $30.84 $31.15 $30.84 $31.15 $9.90 1,944
2016-03-09 $29.97 $30.53 $29.97 $30.00 $9.53 15,948
2016-03-08 $29.79 $30.48 $29.79 $30.44 $9.67 25,548
2016-03-07 $30.47 $30.64 $30.47 $30.53 $9.70 2,640
2016-03-04 $31.62 $31.68 $30.72 $30.72 $9.76 6,852
2016-03-03 $30.51 $30.54 $30.40 $30.40 $9.66 30,741
2016-03-02 $31.32 $31.34 $31.28 $31.28 $9.94 4,404
2016-03-01 $30.64 $30.73 $30.14 $30.19 $9.59 18,651
2016-02-29 $29.16 $29.84 $29.16 $29.63 $9.42 23,181
2016-02-26 $30.43 $30.43 $29.80 $29.80 $9.47 4,092
2016-02-25 $29.16 $30.09 $29.16 $29.31 $9.31 3,753
2016-02-24 $28.83 $29.93 $28.83 $29.15 $9.26 8,556
2016-02-23 $29.54 $29.61 $29.10 $29.58 $9.40 7,251
2016-02-22 $29.88 $29.88 $29.84 $29.84 $9.48 5,373
2016-02-19 $28.88 $29.68 $28.88 $29.61 $9.41 3,672
2016-02-18 $29.90 $29.94 $29.38 $29.38 $9.34 7,563
2016-02-17 $30.04 $30.24 $29.20 $30.24 $9.61 13,356
2016-02-16 $30.61 $30.75 $29.61 $29.61 $9.41 21,813
2016-02-12 $29.26 $29.47 $28.62 $28.65 $9.10 5,976
2016-02-11 $30.49 $30.53 $29.50 $30.19 $9.59 16,389
2016-02-10 $30.93 $31.21 $30.10 $31.21 $9.92 70,665
2016-02-09 $31.81 $32.40 $31.54 $32.40 $10.30 34,119
2016-02-08 $31.61 $31.61 $30.54 $31.45 $9.99 7,281
2016-02-05 $31.38 $31.62 $30.73 $31.59 $10.04 10,854
2016-02-04 $31.69 $32.39 $31.49 $31.49 $10.01 32,322
2016-02-03 $32.24 $32.30 $31.24 $31.70 $10.07 23,631
2016-02-02 $31.85 $31.85 $31.17 $31.54 $10.02 235,959
2016-02-01 $31.57 $31.65 $31.13 $31.65 $10.06 27,270
2016-01-29 $31.72 $32.00 $31.14 $32.00 $10.17 31,164
2016-01-28 $29.71 $31.95 $29.71 $30.00 $9.53 764,295
2016-01-27 $31.73 $32.25 $29.62 $32.25 $10.25 23,979
2016-01-26 $31.48 $32.15 $29.48 $32.15 $10.22 20,229
2016-01-25 $31.29 $31.61 $28.74 $31.61 $10.05 35,556
2016-01-22 $30.50 $30.50 $29.00 $29.00 $9.22 8,361
2016-01-21 $27.37 $33.93 $27.37 $29.25 $9.30 9,483
2016-01-20 $25.83 $32.68 $25.83 $25.83 $8.21 34,680
2016-01-19 $28.17 $31.68 $28.07 $31.68 $10.07 17,133
2016-01-15 $29.86 $30.54 $28.65 $30.54 $9.71 9,177
2016-01-14 $28.95 $30.15 $28.95 $30.15 $9.58 10,410
2016-01-13 $30.50 $30.50 $29.25 $30.50 $9.69 6,867
2016-01-12 $29.50 $29.50 $29.50 $29.50 $9.38 23,037
2016-01-11 $31.00 $31.00 $28.50 $31.00 $9.85 13,470
2016-01-08 $29.00 $30.50 $29.00 $30.50 $9.69 35,157
2016-01-07 $30.50 $30.50 $30.25 $30.25 $9.61 16,071
2016-01-06 $30.13 $30.32 $29.00 $30.32 $9.64 4,704
2016-01-05 $29.20 $29.20 $29.20 $29.20 $9.28 10,173
2016-01-04 $29.68 $30.62 $27.30 $29.20 $9.28 88,116
2015-12-31 $29.50 $30.27 $28.76 $30.27 $9.62 7,485
2015-12-30 $29.00 $30.00 $29.00 $30.00 $9.53 21,225
2015-12-29 $29.10 $29.10 $29.10 $29.10 $9.25 14,556
2015-12-28 $29.95 $29.95 $28.70 $29.95 $9.52 38,424
2015-12-24 $28.25 $29.25 $28.25 $28.25 $8.98 10,014
2015-12-23 $28.00 $29.50 $27.80 $27.80 $8.83 60,243
2015-12-22 $29.25 $29.80 $28.75 $28.75 $9.14 28,998
2015-12-21 $30.25 $30.25 $29.00 $29.00 $9.22 27,582
2015-12-18 $29.15 $30.00 $29.15 $30.00 $9.53 20,319
2015-12-17 $30.25 $30.44 $28.80 $28.80 $9.15 64,653
2015-12-16 $29.25 $30.50 $29.25 $30.50 $9.69 20,430
2015-12-15 $29.15 $30.50 $29.15 $29.15 $9.26 36,105
2015-12-14 $29.80 $29.90 $29.10 $29.90 $9.50 51,246
2015-12-11 $30.50 $30.50 $29.15 $29.15 $9.26 40,665
2015-12-10 $29.70 $30.30 $29.70 $30.30 $9.63 35,019
2015-12-09 $29.40 $30.20 $29.00 $30.20 $9.60 23,601
2015-12-08 $30.10 $30.60 $29.95 $30.10 $9.57 11,184
2015-12-07 $30.00 $30.80 $30.00 $30.10 $9.57 27,981
2015-12-04 $31.00 $31.00 $30.00 $30.00 $9.53 12,873
2015-12-03 $30.70 $31.55 $30.70 $30.70 $9.76 13,062
2015-12-02 $31.45 $31.45 $30.50 $30.50 $9.69 1,557
2015-12-01 $31.00 $31.00 $31.00 $31.00 $9.85 13,896
2015-11-30 $30.75 $32.00 $30.75 $32.00 $10.17 32,142
2015-11-27 $30.85 $30.85 $30.85 $30.85 $9.80 813
2015-11-25 $30.00 $32.00 $30.00 $30.00 $9.53 16,650
2015-11-24 $31.00 $31.25 $31.00 $31.00 $9.85 10,794
2015-11-23 $32.50 $32.50 $31.00 $32.00 $10.17 9,087
2015-11-20 $32.50 $32.50 $30.50 $30.50 $9.69 1,560
2015-11-19 $32.25 $32.25 $30.75 $31.24 $9.93 7,662
2015-11-18 $32.00 $32.75 $31.00 $31.00 $9.85 9,627
2015-11-17 $32.25 $32.25 $31.00 $31.00 $9.85 25,719
2015-11-16 $32.00 $32.00 $32.00 $32.00 $10.17 6,975
2015-11-13 $32.00 $32.00 $31.00 $31.00 $9.85 5,586
2015-11-12 $31.35 $32.05 $31.35 $32.00 $10.17 32,742
2015-11-11 $31.25 $31.25 $31.25 $31.25 $9.93 2,730
2015-11-10 $32.00 $32.00 $31.00 $31.00 $9.85 3,747
2015-11-09 $31.25 $32.00 $31.00 $32.00 $10.17 12,078
2015-11-06 $32.00 $32.00 $31.10 $31.10 $9.88 9,657
2015-11-05 $32.00 $32.00 $32.00 $32.00 $10.17 11,508

Recruit Hldgs Company Ltd Ord (RCRRF) News Headlines

Recent Recruit Hldgs Company Ltd Ord (RCRRF) News
Similar Companies to Recruit Hldgs Company Ltd Ord (RCRRF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.