Gibraltar Industries Inc (ROCK) Exchange: NASDAQ

Data as of March 29, 2024

$80.37 ($-0.86) -1.06%

Gibraltar Industries Inc - Daily Information
Click for more stock information on Gibraltar Industries Inc.
Daily Information Data
Date March 29, 2024
Open $81.53
Previous Close $80.37
High $81.53
Low $79.83
Adjusted Open $81.53
Previous Adjusted Close $80.37
Adjusted High $81.53
Adjusted Low $79.83

About Gibraltar Industries Inc (ROCK)

Gibraltar Industries Inc (ticker: ROCK) is a leading manufacturer and distributor of building products and construction materials. The company operates in the U.S., Canada, and Europe and serves over 15,000 customers in the residential and industrial products markets. The company was founded in 1987 and went public in 1995. Gibraltar has since acquired more than thirty businesses and grown rapidly – according to their 2020 Investor Relations information, ROCK’s sales increased from $418 million to $742 million between 2016 and 2020. Their 2020 net income was $153 million. Rocky Industries, a company acquired by Gibraltar in 2006, continues to be one of their core operating businesses. Rocky Industries provides parts for a variety of industries, including rail and aircraft original equipment manufacturers, and operates 9 global manufacturing facilities. Other businesses in the portfolio include Alumi-Guard fence systems, TRUFIG, and Acudor access panels. Although demand for some of the products has been affected by the COVID-19 pandemic, Gibraltar Industries Inc continues to be an innovative leader in the building products and construction materials market.

Historical Stock Data for Gibraltar Industries Inc (ROCK)

Date Open High Low Close Adj.Close Volume
2024-03-22 $81.53 $81.53 $79.83 $80.37 $80.37 132,411
2024-03-21 $78.97 $81.72 $78.45 $81.23 $81.23 173,890
2024-03-20 $77.30 $79.06 $76.52 $78.27 $78.27 119,296
2024-03-19 $75.78 $77.40 $75.78 $77.26 $77.26 103,823
2024-03-18 $77.00 $78.78 $74.93 $75.83 $75.83 180,446
2024-03-15 $73.96 $76.78 $73.96 $76.61 $76.61 944,076
2024-03-14 $75.01 $75.37 $73.60 $74.48 $74.48 169,164
2024-03-13 $75.87 $76.99 $75.19 $75.47 $75.47 164,391
2024-03-12 $75.08 $75.97 $74.58 $75.87 $75.87 107,617
2024-03-11 $76.24 $76.47 $74.67 $75.45 $75.45 91,037
2024-03-08 $77.33 $78.21 $75.82 $76.59 $76.59 128,823
2024-03-07 $76.35 $77.42 $75.92 $76.37 $76.37 129,712
2024-03-06 $74.91 $75.58 $74.16 $75.58 $75.58 144,883
2024-03-05 $75.75 $76.27 $73.95 $74.25 $74.25 145,458
2024-03-04 $77.82 $78.45 $75.65 $75.85 $75.85 173,117
2024-03-01 $77.88 $78.88 $76.82 $77.70 $77.70 142,915
2024-02-29 $77.92 $77.92 $76.25 $77.45 $77.45 189,982
2024-02-28 $77.66 $78.48 $77.06 $77.21 $77.21 126,308
2024-02-27 $77.87 $78.73 $76.89 $78.13 $78.13 222,091
2024-02-26 $75.76 $77.43 $75.17 $77.14 $77.14 214,075
2024-02-23 $73.44 $75.90 $72.58 $75.84 $75.84 277,419
2024-02-22 $74.36 $76.44 $72.40 $72.83 $72.83 338,291
2024-02-21 $79.75 $82.80 $68.41 $74.02 $74.02 530,857
2024-02-20 $85.24 $85.36 $84.09 $85.19 $85.19 175,544
2024-02-16 $86.33 $86.75 $85.76 $86.14 $86.14 159,507
2024-02-15 $85.92 $87.19 $84.65 $87.18 $87.18 127,529
2024-02-14 $84.06 $85.67 $83.78 $85.28 $85.28 164,167
2024-02-13 $84.19 $85.34 $82.04 $82.99 $82.99 184,292
2024-02-12 $86.13 $87.40 $85.71 $86.57 $86.57 123,263
2024-02-09 $85.69 $86.20 $84.68 $85.89 $85.89 114,632
2024-02-08 $83.94 $85.61 $83.90 $85.30 $85.30 128,308
2024-02-07 $83.14 $84.59 $83.04 $83.58 $83.58 88,103
2024-02-06 $83.04 $83.78 $81.88 $83.10 $83.10 88,442
2024-02-05 $82.76 $83.29 $81.18 $83.08 $83.08 145,233
2024-02-02 $83.37 $84.44 $82.84 $83.93 $83.93 144,468
2024-02-01 $81.61 $84.38 $81.43 $84.29 $84.29 223,094
2024-01-31 $83.26 $84.20 $80.62 $80.92 $80.92 248,584
2024-01-30 $82.00 $83.08 $81.30 $83.06 $83.06 109,257
2024-01-29 $79.70 $82.13 $79.70 $82.13 $82.13 97,228
2024-01-26 $80.72 $80.72 $79.60 $80.10 $80.10 154,163
2024-01-25 $80.50 $81.06 $79.22 $80.08 $80.08 139,283
2024-01-24 $80.80 $80.80 $78.92 $79.31 $79.31 190,901
2024-01-23 $83.00 $83.96 $79.63 $79.63 $79.63 170,049
2024-01-22 $82.88 $83.79 $82.10 $82.62 $82.62 369,116
2024-01-19 $82.24 $82.24 $80.21 $81.78 $81.78 167,354
2024-01-18 $80.59 $83.45 $80.59 $81.83 $81.83 216,971
2024-01-17 $78.61 $79.83 $78.61 $79.75 $79.75 152,479
2024-01-16 $79.29 $80.19 $78.86 $79.77 $79.77 217,576
2024-01-12 $78.75 $79.41 $77.88 $79.40 $79.40 179,040
2024-01-11 $77.88 $78.43 $76.84 $77.90 $77.90 176,452
2024-01-10 $77.42 $78.06 $77.36 $78.00 $78.00 138,532
2024-01-09 $77.10 $78.29 $74.75 $77.72 $77.72 259,153
2024-01-08 $77.89 $78.84 $77.56 $78.33 $78.33 244,935
2024-01-05 $79.31 $80.77 $77.59 $78.00 $78.00 344,727
2024-01-04 $78.42 $80.08 $78.42 $80.00 $80.00 423,657
2024-01-03 $77.77 $78.65 $77.36 $78.39 $78.39 246,814
2024-01-02 $78.09 $79.77 $77.96 $79.07 $79.07 225,754
2023-12-29 $79.67 $80.08 $78.57 $78.98 $78.98 106,444
2023-12-28 $79.55 $80.22 $79.47 $80.19 $80.19 138,395
2023-12-27 $80.12 $80.75 $79.40 $80.16 $80.16 209,288
2023-12-26 $80.21 $80.30 $79.32 $80.12 $80.12 153,825
2023-12-22 $80.20 $80.63 $79.60 $80.41 $80.41 132,909
2023-12-21 $79.95 $80.40 $79.35 $79.52 $79.52 186,749
2023-12-20 $79.70 $81.15 $78.85 $78.95 $78.95 259,675
2023-12-19 $78.94 $79.88 $78.59 $79.49 $79.49 142,678
2023-12-18 $78.28 $78.39 $76.50 $78.02 $78.02 222,983
2023-12-15 $77.85 $78.46 $76.75 $78.28 $78.28 1,478,796
2023-12-14 $73.98 $77.52 $73.98 $77.49 $77.49 240,009
2023-12-13 $71.62 $73.28 $70.35 $72.89 $72.89 179,023
2023-12-12 $71.74 $72.26 $71.16 $71.79 $71.79 115,418
2023-12-11 $70.63 $71.58 $70.40 $71.45 $71.45 123,854
2023-12-08 $69.98 $70.92 $69.77 $70.31 $70.31 99,756
2023-12-07 $69.94 $70.06 $68.78 $70.06 $70.06 136,289
2023-12-06 $70.77 $71.60 $69.47 $69.60 $69.60 119,354
2023-12-05 $70.83 $71.12 $69.38 $70.02 $70.02 94,971
2023-12-04 $69.14 $71.10 $68.82 $70.79 $70.79 169,678
2023-12-01 $67.51 $69.68 $67.49 $69.59 $69.59 297,121
2023-11-30 $67.70 $68.76 $66.85 $67.19 $67.19 193,727
2023-11-29 $67.56 $68.02 $66.45 $67.15 $67.15 123,012
2023-11-28 $68.89 $69.11 $66.58 $66.71 $66.71 136,778
2023-11-27 $68.57 $69.63 $68.23 $69.21 $69.21 105,148
2023-11-24 $68.69 $69.22 $68.34 $68.96 $68.96 30,128
2023-11-22 $69.85 $70.00 $68.36 $68.69 $68.69 92,700
2023-11-21 $68.37 $69.61 $68.35 $69.44 $69.44 143,351
2023-11-20 $68.67 $68.71 $68.00 $68.44 $68.44 66,698
2023-11-17 $68.50 $69.11 $68.12 $68.70 $68.70 122,911
2023-11-16 $68.76 $69.25 $67.70 $67.81 $67.81 438,713
2023-11-15 $69.65 $70.68 $68.52 $68.85 $68.85 149,041
2023-11-14 $68.52 $69.99 $68.24 $69.99 $69.99 152,312
2023-11-13 $65.62 $66.96 $65.51 $66.04 $66.04 111,818
2023-11-10 $65.09 $66.51 $64.21 $66.25 $66.25 163,661
2023-11-09 $66.54 $66.66 $65.57 $65.59 $65.59 149,486
2023-11-08 $66.75 $67.42 $66.13 $66.17 $66.17 120,414
2023-11-07 $66.48 $67.24 $65.00 $66.75 $66.75 173,224
2023-11-06 $65.97 $66.75 $64.99 $66.36 $66.36 155,381
2023-11-03 $66.52 $68.00 $66.15 $66.24 $66.24 134,997
2023-11-02 $64.19 $65.41 $62.64 $65.22 $65.22 254,868
2023-11-01 $60.60 $61.85 $60.01 $61.78 $61.78 197,022
2023-10-31 $60.28 $61.03 $59.95 $60.86 $60.86 348,782
2023-10-30 $60.91 $61.30 $60.24 $60.40 $60.40 374,930
2023-10-27 $60.58 $61.05 $59.66 $60.21 $60.21 213,878
2023-10-26 $60.45 $61.09 $59.91 $60.61 $60.61 212,051
2023-10-25 $60.09 $60.58 $59.71 $60.13 $60.13 111,468
2023-10-24 $61.79 $62.17 $60.40 $60.52 $60.52 274,881
2023-10-23 $60.89 $61.82 $60.21 $61.13 $61.13 276,049
2023-10-20 $61.32 $61.66 $60.57 $60.85 $60.85 250,851
2023-10-19 $61.65 $62.43 $60.98 $61.17 $61.17 147,042
2023-10-18 $63.18 $63.74 $61.41 $61.96 $61.96 200,494
2023-10-17 $64.30 $66.27 $63.48 $63.84 $63.84 387,491
2023-10-16 $63.19 $64.78 $63.19 $64.55 $64.55 196,636
2023-10-13 $64.66 $64.66 $62.23 $62.81 $62.81 150,491
2023-10-12 $65.65 $65.65 $63.48 $64.32 $64.32 164,707
2023-10-11 $64.37 $65.92 $64.09 $65.72 $65.72 199,786
2023-10-10 $64.45 $65.84 $64.10 $64.31 $64.31 371,767
2023-10-09 $64.94 $64.99 $63.91 $64.20 $64.20 161,629
2023-10-06 $65.14 $65.90 $64.47 $65.06 $65.06 284,922
2023-10-05 $65.22 $65.73 $64.50 $65.36 $65.36 225,371
2023-10-04 $65.32 $65.67 $64.48 $65.25 $65.25 140,035
2023-10-03 $66.65 $68.03 $65.01 $65.14 $65.14 212,533
2023-10-02 $67.18 $67.37 $66.33 $66.70 $66.70 161,303
2023-09-29 $69.20 $69.47 $67.30 $67.51 $67.51 153,532
2023-09-28 $67.31 $69.10 $67.28 $68.72 $68.72 224,083
2023-09-27 $67.10 $68.12 $66.66 $67.16 $67.16 141,634
2023-09-26 $67.18 $67.91 $66.45 $66.46 $66.46 113,716
2023-09-25 $67.16 $68.50 $67.16 $67.72 $67.72 110,176
2023-09-22 $68.12 $68.55 $67.29 $67.36 $67.36 95,648
2023-09-21 $69.02 $69.02 $67.89 $68.12 $68.12 132,407
2023-09-20 $70.47 $71.16 $69.61 $69.61 $69.61 69,329
2023-09-19 $69.94 $70.78 $69.54 $70.17 $70.17 110,120
2023-09-18 $69.83 $71.09 $69.83 $69.93 $69.93 143,482
2023-09-15 $71.15 $71.50 $69.18 $69.93 $69.93 920,689
2023-09-14 $70.54 $71.27 $70.01 $70.67 $70.67 135,835
2023-09-13 $70.75 $71.40 $68.74 $69.85 $69.85 157,690
2023-09-12 $71.13 $71.61 $70.69 $70.88 $70.88 151,835
2023-09-11 $71.90 $72.24 $71.21 $71.31 $71.31 112,585
2023-09-08 $71.79 $72.32 $71.18 $71.56 $71.56 170,809
2023-09-07 $72.43 $72.47 $71.32 $71.80 $71.80 153,389
2023-09-06 $73.10 $74.19 $71.92 $72.51 $72.51 161,509
2023-09-05 $75.66 $75.81 $71.30 $72.72 $72.72 286,686
2023-09-01 $75.98 $77.10 $75.49 $76.40 $76.40 144,221
2023-08-31 $75.50 $75.81 $74.47 $75.03 $75.03 428,463
2023-08-30 $74.36 $76.03 $73.25 $75.23 $75.23 159,982
2023-08-29 $72.77 $74.75 $72.14 $74.37 $74.37 372,688
2023-08-28 $72.23 $72.98 $71.84 $72.59 $72.59 245,392
2023-08-25 $71.80 $72.53 $70.75 $71.91 $71.91 156,055
2023-08-24 $72.33 $72.57 $71.16 $71.50 $71.50 168,045
2023-08-23 $71.65 $73.54 $71.60 $72.52 $72.52 238,002
2023-08-22 $71.09 $71.88 $70.68 $71.40 $71.40 177,906
2023-08-21 $70.56 $71.79 $70.44 $70.89 $70.89 141,917
2023-08-18 $69.85 $70.80 $69.85 $70.56 $70.56 165,667
2023-08-17 $72.60 $72.93 $70.21 $70.42 $70.42 107,008
2023-08-16 $73.20 $74.13 $72.41 $72.58 $72.58 107,067
2023-08-15 $72.56 $73.32 $72.27 $73.24 $73.24 153,508
2023-08-14 $72.21 $72.49 $71.30 $72.42 $72.42 200,428
2023-08-11 $72.70 $72.87 $72.09 $72.27 $72.27 97,391
2023-08-10 $73.14 $73.33 $71.42 $72.55 $72.55 104,275
2023-08-09 $72.92 $73.40 $72.06 $72.87 $72.87 118,525
2023-08-08 $73.32 $73.99 $71.65 $73.19 $73.19 129,621
2023-08-07 $73.55 $74.40 $72.52 $74.13 $74.13 197,096
2023-08-04 $71.79 $73.45 $70.74 $73.38 $73.38 131,979
2023-08-03 $73.00 $73.30 $71.36 $71.77 $71.77 177,757
2023-08-02 $72.00 $74.85 $70.06 $72.81 $72.81 421,421
2023-08-01 $64.40 $66.43 $64.18 $66.28 $66.28 164,810
2023-07-31 $63.83 $65.00 $63.55 $64.67 $64.67 128,807
2023-07-28 $63.53 $63.67 $62.36 $63.45 $63.45 102,392
2023-07-27 $64.09 $64.34 $62.80 $63.00 $63.00 89,877
2023-07-26 $62.68 $63.76 $62.68 $63.58 $63.58 70,682
2023-07-25 $62.09 $63.62 $61.84 $62.92 $62.92 77,673
2023-07-24 $62.39 $63.17 $62.01 $62.37 $62.37 102,360
2023-07-21 $64.08 $64.08 $62.07 $62.39 $62.39 152,296
2023-07-20 $64.02 $64.40 $62.85 $63.62 $63.62 110,324
2023-07-19 $63.59 $63.89 $62.81 $63.85 $63.85 133,549
2023-07-18 $62.95 $63.84 $62.95 $63.47 $63.47 128,403
2023-07-17 $61.84 $63.40 $61.84 $62.88 $62.88 181,394
2023-07-14 $61.96 $62.30 $60.92 $61.83 $61.83 139,371
2023-07-13 $61.84 $62.66 $61.64 $62.16 $62.16 93,748
2023-07-12 $61.51 $62.56 $60.97 $61.82 $61.82 115,271
2023-07-11 $60.56 $61.08 $59.40 $60.22 $60.22 135,398
2023-07-10 $59.53 $60.74 $59.53 $60.39 $60.39 106,234
2023-07-07 $59.85 $60.56 $59.37 $59.47 $59.47 128,781
2023-07-06 $60.10 $60.54 $59.11 $59.56 $59.56 121,249
2023-07-05 $61.42 $62.00 $60.12 $61.06 $61.06 105,932
2023-07-03 $62.46 $63.14 $61.44 $61.94 $61.94 71,082
2023-06-30 $62.82 $63.25 $62.05 $62.92 $62.92 132,457
2023-06-29 $60.45 $62.39 $60.45 $62.16 $62.16 125,152
2023-06-28 $60.80 $61.06 $59.96 $60.18 $60.18 204,897
2023-06-27 $59.19 $61.42 $59.19 $60.77 $60.77 168,684
2023-06-26 $58.09 $59.75 $58.05 $58.93 $58.93 119,574
2023-06-23 $57.72 $58.44 $57.28 $58.10 $58.10 800,069
2023-06-22 $58.79 $59.24 $57.64 $58.49 $58.49 95,957
2023-06-21 $58.38 $59.56 $58.38 $58.97 $58.97 85,343
2023-06-20 $58.12 $59.72 $57.83 $58.84 $58.84 131,038
2023-06-16 $58.55 $58.62 $57.28 $58.12 $58.12 623,506
2023-06-15 $57.49 $58.74 $56.09 $58.53 $58.53 153,795
2023-06-14 $59.51 $59.56 $57.35 $57.60 $57.60 189,834
2023-06-13 $59.16 $60.19 $59.01 $59.24 $59.24 176,370
2023-06-12 $58.83 $59.58 $58.29 $58.98 $58.98 105,633
2023-06-09 $59.64 $59.64 $58.25 $58.62 $58.62 129,620
2023-06-08 $59.81 $60.23 $59.28 $59.91 $59.91 93,425
2023-06-07 $59.06 $60.54 $58.66 $60.30 $60.30 165,896
2023-06-06 $55.93 $58.71 $55.93 $58.57 $58.57 135,495
2023-06-05 $56.23 $56.23 $54.26 $56.10 $56.10 136,030
2023-06-02 $53.91 $57.00 $53.80 $56.77 $56.77 126,399
2023-06-01 $52.37 $53.22 $51.36 $53.09 $53.09 142,294
2023-05-31 $55.00 $55.11 $52.03 $52.30 $52.30 181,914
2023-05-30 $55.08 $55.31 $54.54 $55.14 $55.14 106,857
2023-05-26 $54.37 $55.15 $53.98 $54.91 $54.91 80,357
2023-05-25 $54.40 $55.41 $53.73 $54.66 $54.66 81,839
2023-05-24 $56.43 $56.43 $54.20 $54.71 $54.71 121,636
2023-05-23 $56.69 $57.22 $56.44 $56.54 $56.54 113,870
2023-05-22 $57.34 $57.73 $56.44 $57.15 $57.15 92,595
2023-05-19 $57.69 $57.69 $56.09 $57.16 $57.16 82,284
2023-05-18 $55.71 $57.04 $55.58 $56.83 $56.83 85,445
2023-05-17 $55.30 $56.25 $54.66 $55.95 $55.95 94,381
2023-05-16 $54.84 $54.84 $54.19 $54.73 $54.73 80,856
2023-05-15 $54.53 $55.52 $54.14 $55.36 $55.36 93,331
2023-05-12 $54.85 $55.19 $53.68 $54.41 $54.41 93,142
2023-05-11 $54.75 $55.15 $54.32 $54.63 $54.63 78,977
2023-05-10 $55.85 $55.85 $54.26 $55.31 $55.31 152,826
2023-05-09 $53.76 $55.33 $53.41 $55.00 $55.00 142,249
2023-05-08 $54.52 $54.62 $53.00 $53.62 $53.62 86,742
2023-05-05 $53.54 $54.56 $52.71 $54.35 $54.35 169,049
2023-05-04 $54.33 $54.67 $52.00 $52.85 $52.85 194,367
2023-05-03 $50.64 $54.69 $50.12 $54.33 $54.33 226,038
2023-05-02 $49.87 $50.85 $48.77 $49.93 $49.93 229,348
2023-05-01 $50.00 $50.59 $49.98 $50.20 $50.20 122,505
2023-04-28 $49.64 $50.76 $48.91 $50.04 $50.04 190,266
2023-04-27 $48.52 $49.68 $48.52 $49.66 $49.66 130,434
2023-04-26 $49.07 $49.16 $48.01 $48.40 $48.40 169,489
2023-04-25 $49.16 $49.52 $48.93 $49.29 $49.29 183,280
2023-04-24 $49.35 $49.76 $49.03 $49.66 $49.66 250,526
2023-04-21 $49.28 $49.63 $48.95 $49.28 $49.28 135,968
2023-04-20 $48.39 $49.33 $48.12 $49.26 $49.26 269,184
2023-04-19 $48.10 $48.92 $48.10 $48.58 $48.58 226,971
2023-04-18 $48.70 $49.03 $48.23 $48.43 $48.43 166,130
2023-04-17 $48.07 $49.19 $48.07 $48.60 $48.60 464,951
2023-04-14 $48.18 $49.35 $47.36 $47.58 $47.58 180,495
2023-04-13 $47.97 $48.15 $47.23 $48.02 $48.02 159,068
2023-04-12 $47.93 $48.52 $47.80 $47.92 $47.92 350,297
2023-04-11 $47.76 $48.00 $47.17 $47.50 $47.50 154,394
2023-04-10 $46.52 $47.81 $46.32 $47.29 $47.29 155,561
2023-04-06 $46.33 $46.55 $45.77 $46.43 $46.43 107,349
2023-04-05 $46.17 $46.57 $45.73 $46.41 $46.41 125,687
2023-04-04 $48.89 $48.89 $46.33 $46.52 $46.52 134,944
2023-04-03 $48.60 $49.24 $47.69 $48.69 $48.69 237,291
2023-03-31 $48.04 $48.65 $47.93 $48.50 $48.50 626,988
2023-03-30 $48.52 $48.67 $47.48 $47.57 $47.57 93,208
2023-03-29 $48.03 $48.75 $47.62 $48.09 $48.09 100,131
2023-03-28 $47.32 $48.16 $47.22 $47.72 $47.72 124,479
2023-03-27 $47.19 $48.49 $46.41 $47.32 $47.32 100,290
2023-03-24 $45.36 $46.54 $44.98 $46.43 $46.43 124,758
2023-03-23 $47.07 $47.50 $45.58 $45.97 $45.97 103,339
2023-03-22 $47.91 $48.26 $46.67 $46.77 $46.77 133,287
2023-03-21 $47.84 $48.98 $47.71 $47.91 $47.91 140,771
2023-03-20 $47.19 $48.17 $46.86 $46.87 $46.87 128,826
2023-03-17 $47.84 $47.84 $46.25 $46.47 $46.47 553,561
2023-03-16 $46.76 $48.92 $46.36 $48.50 $48.50 145,241
2023-03-15 $47.05 $48.80 $46.14 $47.38 $47.38 177,937
2023-03-14 $49.10 $49.68 $47.80 $48.46 $48.46 166,641
2023-03-13 $49.13 $49.13 $47.00 $47.34 $47.34 126,515
2023-03-10 $50.83 $50.83 $48.85 $49.44 $49.44 182,592
2023-03-09 $52.54 $52.63 $50.90 $50.90 $50.90 155,740
2023-03-08 $52.13 $52.58 $51.50 $52.54 $52.54 159,578
2023-03-07 $52.35 $52.41 $51.22 $51.88 $51.88 162,659
2023-03-06 $54.23 $54.23 $50.83 $52.32 $52.32 300,971
2023-03-03 $53.61 $54.30 $52.97 $54.00 $54.00 170,951
2023-03-02 $53.10 $54.01 $52.53 $53.48 $53.48 133,685
2023-03-01 $53.52 $54.35 $53.43 $53.44 $53.44 165,625
2023-02-28 $53.07 $54.00 $53.07 $53.41 $53.41 285,517
2023-02-27 $53.15 $54.00 $52.85 $53.27 $53.27 218,380
2023-02-24 $51.56 $52.66 $51.38 $52.46 $52.46 157,604
2023-02-23 $52.71 $53.30 $51.23 $52.38 $52.38 249,438
2023-02-22 $48.61 $53.40 $47.17 $53.00 $53.00 405,530
2023-02-21 $54.72 $55.10 $51.33 $52.79 $52.79 140,065
2023-02-17 $56.06 $56.15 $54.88 $55.52 $55.52 217,006
2023-02-16 $55.56 $56.28 $55.40 $55.88 $55.88 174,760
2023-02-15 $55.80 $57.02 $55.60 $56.60 $56.60 160,936
2023-02-14 $56.53 $57.02 $54.79 $56.11 $56.11 450,102
2023-02-13 $55.55 $57.03 $54.82 $57.00 $57.00 79,435
2023-02-10 $55.73 $56.12 $55.30 $55.65 $55.65 90,515
2023-02-09 $56.06 $57.00 $55.52 $55.92 $55.92 176,372
2023-02-08 $56.42 $56.54 $54.96 $55.79 $55.79 65,292
2023-02-07 $56.11 $56.80 $55.44 $56.62 $56.62 101,917
2023-02-06 $56.33 $56.91 $55.47 $56.23 $56.23 82,304
2023-02-03 $56.34 $57.39 $56.22 $56.91 $56.91 140,160
2023-02-02 $54.95 $57.54 $54.74 $57.31 $57.31 196,385
2023-02-01 $53.59 $55.02 $52.97 $54.48 $54.48 155,055
2023-01-31 $51.36 $54.13 $51.36 $53.57 $53.57 202,280
2023-01-30 $51.47 $52.06 $51.21 $51.29 $51.29 52,900
2023-01-27 $51.42 $52.05 $51.40 $51.92 $51.92 55,447
2023-01-26 $51.25 $51.71 $50.49 $51.64 $51.64 78,765
2023-01-25 $50.47 $50.96 $50.00 $50.93 $50.93 95,508
2023-01-24 $50.11 $51.20 $49.65 $50.80 $50.80 60,491
2023-01-23 $49.20 $50.22 $48.92 $50.22 $50.22 71,100
2023-01-20 $49.21 $49.23 $48.16 $49.20 $49.20 98,050
2023-01-19 $49.50 $49.93 $48.22 $48.68 $48.68 73,885
2023-01-18 $50.27 $51.80 $49.97 $50.02 $50.02 84,600
2023-01-17 $51.37 $52.22 $49.87 $49.87 $49.87 95,506
2023-01-13 $50.73 $51.75 $50.34 $51.48 $51.48 92,318
2023-01-12 $50.25 $51.63 $49.97 $51.16 $51.16 133,550
2023-01-11 $48.87 $50.16 $48.87 $50.02 $50.02 103,001
2023-01-10 $47.87 $48.58 $47.34 $48.48 $48.48 92,168
2023-01-09 $47.83 $48.48 $47.41 $47.98 $47.98 90,977
2023-01-06 $47.24 $48.06 $47.03 $47.35 $47.35 113,661
2023-01-05 $46.07 $46.79 $45.10 $46.63 $46.63 134,435
2023-01-04 $46.49 $47.19 $46.22 $46.41 $46.41 133,194
2023-01-03 $46.53 $47.00 $45.62 $45.99 $45.99 101,131
2022-12-30 $46.35 $46.35 $45.63 $45.88 $45.88 85,502
2022-12-29 $45.78 $46.79 $45.37 $46.28 $46.28 89,435
2022-12-28 $46.07 $46.49 $45.01 $45.23 $45.23 105,532
2022-12-27 $46.14 $46.30 $45.38 $45.94 $45.94 96,490
2022-12-23 $46.10 $46.40 $45.58 $45.74 $45.74 60,347
2022-12-22 $45.83 $46.33 $44.69 $45.99 $45.99 123,996
2022-12-21 $46.33 $46.96 $45.66 $46.23 $46.23 97,851
2022-12-20 $45.09 $46.16 $44.70 $45.92 $45.92 111,954
2022-12-19 $46.07 $46.63 $44.94 $45.01 $45.01 186,724
2022-12-16 $45.42 $46.17 $45.04 $46.16 $46.16 971,147
2022-12-15 $46.59 $47.88 $45.80 $46.22 $46.22 138,501
2022-12-14 $48.14 $48.45 $46.79 $47.24 $47.24 139,847
2022-12-13 $49.51 $50.34 $46.55 $48.21 $48.21 150,675
2022-12-12 $47.60 $48.56 $46.83 $47.87 $47.87 181,609
2022-12-09 $48.34 $48.99 $47.49 $47.55 $47.55 111,579
2022-12-08 $48.48 $49.06 $48.12 $48.68 $48.68 108,265
2022-12-07 $48.59 $49.00 $48.08 $48.31 $48.31 109,641
2022-12-06 $49.13 $49.87 $48.07 $48.70 $48.70 115,534
2022-12-05 $50.30 $50.39 $48.65 $49.80 $49.80 144,165
2022-12-02 $49.45 $51.07 $48.89 $50.99 $50.99 112,406
2022-12-01 $50.78 $51.14 $49.42 $50.16 $50.16 144,348
2022-11-30 $49.50 $50.72 $48.75 $50.61 $50.61 212,848
2022-11-29 $49.06 $50.18 $49.04 $49.61 $49.61 86,922
2022-11-28 $50.19 $50.57 $48.85 $49.18 $49.18 117,562
2022-11-25 $50.14 $51.11 $50.14 $50.55 $50.55 39,998
2022-11-23 $51.11 $51.56 $50.31 $50.49 $50.49 82,360
2022-11-22 $51.25 $51.85 $50.13 $51.35 $51.35 106,308
2022-11-21 $50.79 $52.13 $50.62 $51.25 $51.25 114,720
2022-11-18 $51.57 $51.70 $50.38 $50.91 $50.91 109,322
2022-11-17 $50.16 $50.69 $49.11 $50.65 $50.65 95,097
2022-11-16 $50.98 $51.34 $50.20 $51.14 $51.14 94,521
2022-11-15 $51.42 $52.25 $51.17 $51.33 $51.33 104,234
2022-11-14 $52.15 $52.63 $50.51 $50.64 $50.64 123,172
2022-11-11 $51.38 $53.10 $51.30 $52.54 $52.54 193,279
2022-11-10 $49.83 $52.12 $49.30 $51.63 $51.63 209,794
2022-11-09 $48.17 $48.93 $47.53 $48.08 $48.08 135,539
2022-11-08 $49.56 $50.18 $48.10 $48.55 $48.55 165,585
2022-11-07 $49.72 $50.13 $48.62 $49.62 $49.62 215,515
2022-11-04 $50.88 $51.04 $47.91 $48.92 $48.92 193,709
2022-11-03 $50.49 $51.84 $47.63 $50.37 $50.37 224,911
2022-11-02 $50.89 $51.39 $49.03 $49.03 $49.03 209,599
2022-11-01 $51.51 $51.54 $50.33 $51.20 $51.20 179,366
2022-10-31 $50.71 $51.36 $50.46 $51.08 $51.08 148,496
2022-10-28 $49.35 $51.56 $48.92 $51.41 $51.41 267,399
2022-10-27 $49.77 $50.19 $48.65 $48.89 $48.89 184,921
2022-10-26 $48.95 $50.52 $48.54 $49.38 $49.38 217,190
2022-10-25 $47.28 $48.93 $46.61 $48.64 $48.64 146,713
2022-10-24 $46.70 $47.45 $45.53 $47.36 $47.36 126,162
2022-10-21 $44.90 $46.54 $44.53 $46.36 $46.36 209,240
2022-10-20 $45.52 $46.02 $44.28 $44.59 $44.59 179,080
2022-10-19 $45.85 $46.20 $44.89 $45.56 $45.56 150,167
2022-10-18 $46.18 $47.00 $45.69 $46.41 $46.41 191,063
2022-10-17 $45.20 $46.09 $44.72 $45.18 $45.18 186,605
2022-10-14 $46.72 $46.72 $44.24 $44.25 $44.25 182,601
2022-10-13 $44.81 $46.53 $44.24 $46.44 $46.44 208,213
2022-10-12 $46.69 $46.69 $45.49 $45.55 $45.55 171,031
2022-10-11 $45.56 $46.92 $45.34 $46.54 $46.54 275,209
2022-10-10 $44.34 $46.10 $44.34 $45.92 $45.92 158,676
2022-10-07 $45.00 $45.00 $44.00 $44.13 $44.13 268,140
2022-10-06 $43.98 $45.42 $43.98 $45.31 $45.31 195,142
2022-10-05 $44.57 $44.98 $43.97 $44.29 $44.29 236,730
2022-10-04 $42.10 $45.10 $41.93 $45.03 $45.03 243,233
2022-10-03 $41.45 $42.54 $41.16 $41.29 $41.29 246,901
2022-09-30 $39.99 $41.84 $39.62 $40.93 $40.93 385,516
2022-09-29 $38.94 $40.09 $38.17 $39.61 $39.61 293,808
2022-09-28 $37.51 $39.94 $37.03 $39.60 $39.60 205,554
2022-09-27 $37.88 $38.10 $36.58 $37.13 $37.13 142,801
2022-09-26 $37.94 $39.16 $37.59 $37.74 $37.74 114,090
2022-09-23 $39.54 $40.22 $37.71 $38.18 $38.18 162,961
2022-09-22 $41.36 $41.63 $39.98 $40.19 $40.19 198,313
2022-09-21 $41.56 $42.30 $40.99 $41.24 $41.24 143,730
2022-09-20 $41.33 $41.58 $40.57 $41.33 $41.33 125,752
2022-09-19 $41.25 $41.90 $41.11 $41.85 $41.85 195,251
2022-09-16 $40.25 $41.50 $39.54 $41.46 $41.46 685,318
2022-09-15 $40.11 $41.02 $40.05 $40.71 $40.71 161,374
2022-09-14 $40.66 $40.96 $39.92 $40.45 $40.45 221,144
2022-09-13 $41.13 $41.19 $40.05 $40.68 $40.68 242,564
2022-09-12 $42.19 $42.95 $41.84 $42.36 $42.36 128,448
2022-09-09 $40.77 $41.97 $40.62 $41.94 $41.94 128,224
2022-09-08 $39.82 $40.61 $39.30 $40.55 $40.55 104,982
2022-09-07 $39.74 $41.23 $39.23 $40.58 $40.58 156,331
2022-09-06 $40.98 $41.27 $39.20 $39.67 $39.67 200,343
2022-09-02 $40.53 $40.73 $39.59 $40.01 $40.01 134,278
2022-09-01 $41.40 $41.72 $39.50 $39.99 $39.99 270,655
2022-08-31 $43.44 $44.38 $41.67 $41.85 $41.85 220,639
2022-08-30 $42.87 $43.42 $42.20 $43.35 $43.35 161,399
2022-08-29 $42.65 $43.17 $42.16 $42.90 $42.90 118,115
2022-08-26 $44.99 $44.99 $42.68 $43.01 $43.01 126,560
2022-08-25 $45.14 $45.60 $44.51 $44.88 $44.88 102,101
2022-08-24 $44.53 $45.39 $44.42 $45.07 $45.07 97,512
2022-08-23 $44.98 $45.26 $44.09 $44.66 $44.66 227,803
2022-08-22 $45.59 $45.80 $44.35 $44.56 $44.56 127,211
2022-08-19 $48.40 $48.40 $45.48 $45.91 $45.91 247,410
2022-08-18 $48.59 $48.89 $48.03 $48.84 $48.84 104,880
2022-08-17 $48.90 $49.06 $47.78 $48.63 $48.63 144,602
2022-08-16 $47.89 $49.11 $46.97 $48.86 $48.86 136,549
2022-08-15 $48.20 $48.41 $45.15 $48.22 $48.22 156,983
2022-08-12 $47.23 $48.84 $46.10 $48.81 $48.81 174,908
2022-08-11 $45.62 $47.76 $45.62 $46.70 $46.70 163,863
2022-08-10 $44.33 $45.67 $43.52 $45.10 $45.10 158,009
2022-08-09 $44.72 $44.72 $42.93 $43.39 $43.39 163,809
2022-08-08 $44.44 $45.86 $44.21 $44.61 $44.61 127,573
2022-08-05 $44.00 $44.33 $43.34 $44.15 $44.15 139,955
2022-08-04 $44.27 $45.40 $43.97 $44.04 $44.04 111,967
2022-08-03 $46.55 $46.55 $42.77 $44.47 $44.47 183,436
2022-08-02 $46.54 $46.92 $45.76 $45.81 $45.81 186,673
2022-08-01 $46.29 $47.34 $45.84 $46.90 $46.90 144,553
2022-07-29 $46.15 $47.09 $45.11 $46.79 $46.79 131,853
2022-07-28 $44.73 $46.11 $44.73 $46.09 $46.09 93,468
2022-07-27 $44.63 $44.83 $43.67 $44.49 $44.49 140,489
2022-07-26 $43.85 $45.48 $43.85 $44.59 $44.59 148,201
2022-07-25 $43.95 $44.50 $43.29 $44.12 $44.12 159,232
2022-07-22 $43.93 $44.30 $42.98 $43.93 $43.93 128,956
2022-07-21 $43.45 $43.73 $42.30 $43.73 $43.73 123,261
2022-07-20 $43.41 $43.48 $42.35 $43.29 $43.29 138,192
2022-07-19 $41.27 $43.23 $41.27 $43.02 $43.02 134,944
2022-07-18 $40.36 $41.12 $40.36 $40.72 $40.72 148,559
2022-07-15 $40.19 $40.72 $39.35 $40.28 $40.28 141,205
2022-07-14 $38.87 $40.44 $38.46 $39.43 $39.43 107,310
2022-07-13 $39.02 $39.79 $38.56 $39.60 $39.60 93,443
2022-07-12 $39.68 $40.66 $39.29 $39.72 $39.72 108,506
2022-07-11 $39.23 $40.11 $39.20 $39.73 $39.73 125,776
2022-07-08 $40.28 $40.44 $39.20 $39.58 $39.58 139,679
2022-07-07 $39.49 $40.41 $38.89 $40.14 $40.14 107,982
2022-07-06 $39.97 $40.41 $38.72 $39.27 $39.27 126,271
2022-07-05 $39.23 $40.09 $38.48 $40.02 $40.02 190,152
2022-07-01 $38.45 $40.09 $38.45 $39.95 $39.95 161,956
2022-06-30 $37.80 $39.15 $37.65 $38.75 $38.75 236,879
2022-06-29 $39.48 $39.48 $37.94 $38.57 $38.57 198,697
2022-06-28 $41.25 $41.62 $39.29 $39.45 $39.45 295,121
2022-06-27 $40.32 $41.46 $39.42 $41.11 $41.11 185,455
2022-06-24 $39.55 $40.54 $39.09 $39.87 $39.87 495,654
2022-06-23 $39.55 $40.25 $38.74 $39.11 $39.11 247,857
2022-06-22 $39.87 $40.44 $39.10 $39.50 $39.50 338,286
2022-06-21 $41.02 $41.25 $39.46 $40.10 $40.10 418,014
2022-06-17 $38.80 $41.32 $38.76 $40.60 $40.60 510,143
2022-06-16 $41.00 $41.28 $38.48 $38.75 $38.75 362,981
2022-06-15 $42.37 $43.62 $41.80 $42.14 $42.14 343,021
2022-06-14 $42.38 $43.16 $41.81 $41.94 $41.94 258,362
2022-06-13 $42.67 $43.33 $41.72 $42.24 $42.24 316,879
2022-06-10 $45.26 $45.69 $44.10 $44.33 $44.33 289,945
2022-06-09 $46.00 $46.85 $45.78 $46.30 $46.30 239,933
2022-06-08 $46.31 $46.98 $45.51 $45.79 $45.79 244,656
2022-06-07 $46.18 $46.61 $45.82 $46.48 $46.48 320,238
2022-06-06 $44.77 $46.62 $44.30 $46.55 $46.55 346,591
2022-06-03 $43.50 $44.70 $43.19 $44.43 $44.43 213,703
2022-06-02 $42.05 $44.25 $42.00 $43.88 $43.88 213,836
2022-06-01 $41.89 $43.13 $40.52 $41.85 $41.85 274,811
2022-05-31 $42.02 $42.68 $40.59 $41.76 $41.76 285,240
2022-05-27 $41.69 $42.84 $41.69 $42.32 $42.32 227,058
2022-05-26 $40.83 $42.21 $40.52 $41.73 $41.73 401,739
2022-05-25 $39.42 $40.72 $38.99 $40.28 $40.28 361,237
2022-05-24 $39.90 $40.03 $38.35 $39.60 $39.60 228,402
2022-05-23 $38.88 $40.36 $38.68 $39.98 $39.98 437,759
2022-05-20 $38.53 $39.26 $37.43 $38.29 $38.29 282,598
2022-05-19 $39.26 $39.75 $37.48 $38.06 $38.06 790,817
2022-05-18 $39.65 $41.73 $39.01 $39.67 $39.67 322,899
2022-05-17 $38.51 $39.87 $38.14 $39.73 $39.73 213,612
2022-05-16 $38.61 $39.49 $37.09 $37.51 $37.51 184,157
2022-05-13 $39.00 $39.80 $38.36 $38.57 $38.57 192,778
2022-05-12 $36.92 $38.42 $36.86 $38.32 $38.32 243,516
2022-05-11 $38.38 $40.06 $36.97 $37.24 $37.24 211,174
2022-05-10 $42.23 $42.54 $37.86 $38.47 $38.47 257,951
2022-05-09 $41.91 $44.95 $41.28 $41.79 $41.79 272,967
2022-05-06 $43.12 $43.12 $41.63 $42.69 $42.69 359,774
2022-05-05 $43.58 $43.61 $42.00 $43.42 $43.42 397,046
2022-05-04 $41.62 $44.64 $40.82 $43.92 $43.92 210,954
2022-05-03 $39.22 $39.89 $38.47 $39.25 $39.25 150,794
2022-05-02 $38.03 $39.50 $37.69 $39.28 $39.28 269,535
2022-04-29 $39.02 $40.11 $37.57 $37.84 $37.84 153,227
2022-04-28 $39.10 $39.61 $38.20 $39.33 $39.33 188,032
2022-04-27 $38.70 $39.90 $38.11 $38.59 $38.59 146,241
2022-04-26 $39.66 $40.52 $38.57 $38.73 $38.73 185,303
2022-04-25 $39.99 $40.10 $38.89 $40.10 $40.10 172,024
2022-04-22 $40.36 $41.15 $40.02 $40.15 $40.15 124,653
2022-04-21 $41.24 $41.24 $39.97 $40.44 $40.44 181,217
2022-04-20 $41.34 $41.94 $40.52 $40.58 $40.58 193,102
2022-04-19 $39.33 $41.04 $39.25 $40.82 $40.82 154,606
2022-04-18 $38.84 $39.76 $38.35 $39.24 $39.24 222,162
2022-04-14 $40.17 $40.41 $38.92 $39.17 $39.17 148,831
2022-04-13 $39.66 $40.74 $39.66 $40.10 $40.10 170,482
2022-04-12 $40.90 $41.41 $39.46 $39.54 $39.54 195,738
2022-04-11 $39.15 $40.71 $38.80 $40.13 $40.13 223,200
2022-04-08 $40.37 $41.09 $39.09 $39.17 $39.17 190,973
2022-04-07 $41.46 $42.26 $39.56 $40.31 $40.31 272,472
2022-04-06 $41.87 $42.42 $40.71 $41.11 $41.11 281,532
2022-04-05 $44.21 $44.76 $42.22 $42.45 $42.45 207,202
2022-04-04 $44.10 $45.25 $44.00 $44.27 $44.27 176,930
2022-04-01 $43.62 $44.90 $42.64 $43.90 $43.90 300,393
2022-03-31 $45.72 $46.28 $42.92 $42.95 $42.95 330,669
2022-03-30 $46.46 $47.20 $45.51 $45.63 $45.63 130,100
2022-03-29 $46.23 $47.72 $46.23 $47.04 $47.04 187,234
2022-03-28 $45.73 $46.05 $44.61 $45.55 $45.55 122,725
2022-03-25 $46.27 $46.70 $44.98 $46.11 $46.11 106,793
2022-03-24 $46.73 $48.04 $45.54 $46.11 $46.11 146,819
2022-03-23 $47.26 $47.92 $46.62 $46.70 $46.70 128,925
2022-03-22 $48.40 $48.78 $47.75 $48.00 $48.00 128,978
2022-03-21 $49.13 $49.18 $47.89 $48.20 $48.20 107,369
2022-03-18 $49.18 $50.73 $48.29 $49.26 $49.26 274,589
2022-03-17 $48.21 $49.44 $48.21 $49.18 $49.18 142,321
2022-03-16 $48.00 $49.09 $47.40 $48.60 $48.60 164,307
2022-03-15 $45.28 $47.56 $45.00 $47.40 $47.40 161,658
2022-03-14 $47.01 $48.41 $45.02 $45.16 $45.16 142,794
2022-03-11 $48.79 $49.00 $46.52 $46.61 $46.61 134,904
2022-03-10 $48.37 $49.40 $46.89 $48.53 $48.53 155,687
2022-03-09 $49.57 $49.98 $48.74 $49.37 $49.37 342,201
2022-03-08 $47.00 $49.11 $46.87 $48.52 $48.52 471,137
2022-03-07 $48.14 $48.23 $46.76 $46.94 $46.94 266,419
2022-03-04 $48.11 $48.87 $46.85 $47.94 $47.94 209,556
2022-03-03 $49.12 $49.46 $48.18 $48.69 $48.69 224,065
2022-03-02 $47.55 $48.86 $47.08 $48.66 $48.66 375,660
2022-03-01 $47.88 $48.93 $45.12 $47.00 $47.00 540,638
2022-02-28 $48.63 $49.36 $47.85 $48.32 $48.32 337,235
2022-02-25 $46.93 $49.40 $46.93 $48.93 $48.93 546,979
2022-02-24 $44.48 $46.73 $44.48 $46.61 $46.61 515,195
2022-02-23 $46.61 $48.72 $45.44 $45.75 $45.75 281,338
2022-02-22 $50.61 $50.61 $48.74 $49.01 $49.01 207,781
2022-02-18 $52.66 $53.20 $50.84 $51.02 $51.02 198,329
2022-02-17 $51.81 $52.36 $51.40 $52.14 $52.14 145,416
2022-02-16 $51.67 $53.38 $51.67 $52.39 $52.39 185,698
2022-02-15 $50.22 $52.37 $49.95 $52.08 $52.08 601,344
2022-02-14 $49.42 $50.59 $48.99 $49.52 $49.52 714,949
2022-02-11 $51.11 $51.81 $49.66 $49.94 $49.94 195,367
2022-02-10 $52.20 $53.36 $50.74 $51.09 $51.09 138,813
2022-02-09 $52.58 $53.51 $52.35 $53.03 $53.03 362,880
2022-02-08 $50.73 $52.55 $50.73 $52.04 $52.04 167,131
2022-02-07 $51.20 $52.01 $50.85 $51.09 $51.09 177,714
2022-02-04 $51.89 $52.49 $50.23 $51.20 $51.20 397,296
2022-02-03 $53.46 $53.96 $51.78 $52.26 $52.26 194,734
2022-02-02 $55.31 $55.59 $53.88 $53.97 $53.97 247,310
2022-02-01 $55.10 $55.45 $53.54 $54.82 $54.82 525,830
2022-01-31 $54.29 $55.51 $52.40 $54.80 $54.80 592,083
2022-01-28 $53.41 $53.89 $51.48 $53.71 $53.71 118,817
2022-01-27 $55.41 $56.95 $52.92 $53.26 $53.26 182,216
2022-01-26 $58.80 $59.73 $55.42 $55.99 $55.99 154,218
2022-01-25 $57.24 $58.89 $55.91 $58.08 $58.08 221,912
2022-01-24 $55.69 $58.51 $54.71 $58.18 $58.18 160,778
2022-01-21 $56.69 $58.33 $56.04 $56.46 $56.46 153,399
2022-01-20 $59.14 $60.41 $57.28 $57.37 $57.37 135,335
2022-01-19 $59.85 $60.40 $58.30 $59.13 $59.13 301,614
2022-01-18 $61.24 $61.24 $59.95 $60.01 $60.01 163,093
2022-01-14 $62.37 $62.90 $61.22 $62.20 $62.20 172,006
2022-01-13 $63.39 $64.66 $62.95 $63.00 $63.00 224,164
2022-01-12 $64.34 $65.35 $62.93 $63.52 $63.52 115,018
2022-01-11 $64.12 $64.38 $62.41 $64.27 $64.27 93,290
2022-01-10 $63.38 $64.38 $62.08 $64.15 $64.15 107,729
2022-01-07 $65.06 $65.80 $63.25 $63.58 $63.58 118,904
2022-01-06 $66.03 $66.74 $65.17 $65.23 $65.23 122,046
2022-01-05 $68.11 $68.72 $65.97 $65.99 $65.99 131,054
2022-01-04 $66.72 $68.41 $66.72 $67.96 $67.96 183,445
2022-01-03 $66.80 $67.75 $65.45 $66.62 $66.62 189,123
2021-12-31 $67.04 $67.80 $66.36 $66.68 $66.68 67,476
2021-12-30 $67.65 $68.44 $66.75 $66.97 $66.97 96,670
2021-12-29 $68.36 $68.44 $67.46 $67.85 $67.85 100,886
2021-12-28 $67.65 $68.50 $66.60 $68.15 $68.15 109,405
2021-12-27 $66.71 $67.80 $66.17 $67.65 $67.65 145,228
2021-12-23 $67.59 $67.90 $66.61 $66.78 $66.78 112,056
2021-12-22 $65.86 $67.23 $64.59 $67.02 $67.02 172,432
2021-12-21 $65.57 $66.46 $65.26 $65.89 $65.89 157,738
2021-12-20 $65.63 $66.46 $62.28 $64.89 $64.89 158,607
2021-12-17 $68.24 $68.79 $64.40 $66.67 $66.67 1,160,452
2021-12-16 $70.21 $71.24 $67.82 $68.32 $68.32 101,340
2021-12-15 $69.90 $70.32 $67.19 $69.39 $69.39 153,183
2021-12-14 $71.81 $72.25 $69.66 $69.74 $69.74 83,874
2021-12-13 $71.73 $72.38 $70.84 $71.66 $71.66 88,958
2021-12-10 $73.03 $74.06 $72.10 $72.30 $72.30 79,817
2021-12-09 $73.20 $73.80 $72.48 $72.62 $72.62 81,483
2021-12-08 $72.33 $74.07 $70.67 $73.84 $73.84 66,855
2021-12-07 $73.26 $74.11 $71.80 $72.22 $72.22 135,974
2021-12-06 $70.05 $72.66 $69.06 $72.26 $72.26 132,094
2021-12-03 $70.09 $70.33 $68.44 $69.03 $69.03 176,818
2021-12-02 $69.55 $70.51 $68.88 $69.71 $69.71 125,468
2021-12-01 $69.63 $71.74 $69.22 $69.50 $69.50 220,198
2021-11-30 $70.09 $70.78 $67.57 $67.90 $67.90 193,986
2021-11-29 $73.40 $73.48 $71.48 $71.80 $71.80 69,454
2021-11-26 $76.14 $77.00 $71.54 $72.40 $72.40 100,101
2021-11-24 $78.25 $79.40 $78.00 $78.67 $78.67 111,074
2021-11-23 $77.23 $79.29 $76.40 $78.25 $78.25 197,481
2021-11-22 $75.90 $78.22 $75.38 $77.08 $77.08 123,749
2021-11-19 $74.00 $76.00 $72.01 $75.16 $75.16 122,380
2021-11-18 $74.06 $74.67 $72.62 $74.31 $74.31 132,260
2021-11-17 $74.00 $75.62 $73.35 $73.98 $73.98 129,471
2021-11-16 $73.86 $75.34 $73.03 $74.46 $74.46 128,318
2021-11-15 $76.29 $76.29 $73.21 $73.82 $73.82 99,605
2021-11-12 $75.94 $76.25 $75.21 $75.82 $75.82 60,982
2021-11-11 $74.63 $76.07 $74.25 $75.49 $75.49 57,798
2021-11-10 $75.67 $76.40 $74.22 $74.37 $74.37 90,773
2021-11-09 $76.47 $76.98 $75.37 $75.84 $75.84 123,992
2021-11-08 $76.22 $76.73 $74.92 $76.59 $76.59 92,157
2021-11-05 $74.44 $76.60 $74.40 $75.61 $75.61 171,523
2021-11-04 $74.36 $75.24 $72.72 $73.41 $73.41 165,570
2021-11-03 $69.32 $74.19 $68.11 $73.96 $73.96 273,229
2021-11-02 $67.19 $70.20 $66.98 $69.55 $69.55 194,072
2021-11-01 $65.26 $67.85 $65.26 $67.05 $67.05 122,383
2021-10-29 $64.63 $66.05 $64.05 $65.16 $65.16 115,084
2021-10-28 $64.24 $66.11 $63.57 $64.63 $64.63 185,705
2021-10-27 $65.99 $67.24 $60.28 $64.13 $64.13 556,963
2021-10-26 $72.95 $73.07 $71.50 $71.74 $71.74 128,338
2021-10-25 $72.55 $74.52 $71.76 $72.81 $72.81 334,013
2021-10-22 $73.38 $74.22 $72.36 $72.58 $72.58 69,781
2021-10-21 $73.62 $74.04 $73.00 $73.23 $73.23 93,009
2021-10-20 $71.97 $73.71 $71.57 $73.64 $73.64 98,558
2021-10-19 $72.24 $72.24 $71.33 $72.06 $72.06 69,441
2021-10-18 $73.54 $73.54 $71.69 $71.83 $71.83 97,433
2021-10-15 $76.46 $76.52 $73.96 $74.13 $74.13 135,333
2021-10-14 $74.98 $75.57 $74.34 $75.32 $75.32 161,301
2021-10-13 $72.93 $74.07 $71.84 $74.01 $74.01 80,893
2021-10-12 $73.63 $73.63 $72.37 $72.87 $72.87 68,132
2021-10-11 $72.30 $74.82 $71.97 $73.58 $73.58 87,090
2021-10-08 $71.76 $72.53 $71.17 $72.37 $72.37 67,849
2021-10-07 $70.28 $72.29 $70.28 $71.91 $71.91 195,739
2021-10-06 $69.00 $70.08 $68.72 $69.89 $69.89 115,687
2021-10-05 $69.99 $70.55 $68.66 $69.74 $69.74 116,826
2021-10-04 $69.23 $70.50 $69.23 $69.83 $69.83 132,543
2021-10-01 $69.92 $70.74 $68.73 $69.41 $69.41 177,965
2021-09-30 $69.49 $70.25 $68.35 $69.65 $69.65 330,646
2021-09-29 $67.14 $68.91 $66.90 $68.91 $68.91 154,760
2021-09-28 $68.12 $68.12 $66.31 $66.75 $66.75 77,289
2021-09-27 $66.74 $68.95 $66.17 $68.50 $68.50 97,483
2021-09-24 $67.72 $69.02 $65.76 $66.50 $66.50 110,983
2021-09-23 $67.42 $68.82 $66.90 $67.96 $67.96 53,224
2021-09-22 $66.50 $67.67 $66.11 $66.92 $66.92 57,988
2021-09-21 $67.28 $67.56 $65.14 $66.00 $66.00 82,699
2021-09-20 $67.30 $67.70 $65.98 $67.05 $67.05 98,010
2021-09-17 $68.80 $69.03 $67.29 $68.95 $68.95 398,840
2021-09-16 $68.71 $69.77 $68.00 $68.44 $68.44 66,426
2021-09-15 $67.54 $68.94 $66.67 $68.83 $68.83 103,000
2021-09-14 $70.21 $70.40 $67.10 $67.60 $67.60 69,240
2021-09-13 $69.25 $70.29 $68.94 $69.84 $69.84 104,394
2021-09-10 $70.06 $70.67 $68.59 $68.83 $68.83 85,228
2021-09-09 $71.07 $71.62 $69.78 $69.90 $69.90 117,778
2021-09-08 $71.26 $71.63 $70.07 $71.09 $71.09 108,512
2021-09-07 $73.43 $73.43 $71.64 $71.66 $71.66 52,942
2021-09-03 $74.97 $74.97 $73.63 $73.69 $73.69 87,813
2021-09-02 $75.64 $75.70 $74.63 $75.24 $75.24 55,614
2021-09-01 $74.71 $75.78 $73.06 $75.07 $75.07 70,859
2021-08-31 $75.15 $75.15 $73.37 $74.66 $74.66 87,604
2021-08-30 $76.50 $76.50 $75.16 $75.39 $75.39 78,911
2021-08-27 $73.50 $76.51 $73.36 $76.39 $76.39 146,007
2021-08-26 $74.32 $74.52 $73.06 $73.36 $73.36 91,764
2021-08-25 $73.13 $74.50 $73.13 $74.32 $74.32 71,137
2021-08-24 $73.07 $73.39 $71.97 $73.05 $73.05 54,287
2021-08-23 $72.17 $72.97 $71.70 $72.91 $72.91 99,465
2021-08-20 $70.40 $71.88 $69.90 $71.48 $71.48 77,815
2021-08-19 $71.10 $71.14 $69.57 $70.68 $70.68 94,535
2021-08-18 $70.93 $72.01 $70.03 $70.96 $70.96 71,238
2021-08-17 $72.78 $72.78 $69.78 $70.96 $70.96 122,197
2021-08-16 $72.39 $73.54 $71.73 $73.24 $73.24 106,050
2021-08-13 $73.29 $73.65 $71.51 $73.08 $73.08 129,579
2021-08-12 $72.69 $73.31 $71.99 $72.99 $72.99 102,558
2021-08-11 $71.90 $72.73 $71.34 $72.54 $72.54 61,210
2021-08-10 $71.05 $71.65 $70.36 $71.21 $71.21 66,190
2021-08-09 $71.20 $71.28 $70.03 $70.68 $70.68 51,279
2021-08-06 $71.99 $71.99 $71.14 $71.26 $71.26 50,722
2021-08-05 $70.29 $71.61 $70.19 $71.04 $71.04 61,460
2021-08-04 $70.88 $71.93 $69.67 $70.18 $70.18 115,942
2021-08-03 $72.70 $74.06 $68.50 $71.56 $71.56 151,961
2021-08-02 $74.72 $76.52 $73.13 $73.60 $73.60 93,033
2021-07-30 $75.15 $76.03 $73.94 $74.68 $74.68 99,369
2021-07-29 $73.66 $74.44 $72.85 $73.80 $73.80 63,228
2021-07-28 $72.11 $73.49 $70.89 $72.85 $72.85 74,303
2021-07-27 $71.44 $72.44 $70.87 $71.62 $71.62 69,110
2021-07-26 $72.87 $73.19 $71.76 $72.05 $72.05 45,723
2021-07-23 $72.39 $73.24 $71.45 $72.66 $72.66 78,754
2021-07-22 $73.18 $73.34 $71.28 $71.89 $71.89 85,918
2021-07-21 $73.20 $74.66 $72.85 $73.33 $73.33 77,463
2021-07-20 $70.99 $73.59 $70.99 $72.64 $72.64 143,192
2021-07-19 $71.00 $71.38 $68.82 $70.34 $70.34 109,655
2021-07-16 $72.61 $72.97 $71.44 $71.80 $71.80 144,367
2021-07-15 $72.25 $72.99 $71.24 $72.17 $72.17 73,973
2021-07-14 $74.65 $74.65 $72.24 $72.43 $72.43 83,383
2021-07-13 $77.13 $77.73 $74.18 $74.39 $74.39 105,536
2021-07-12 $75.19 $77.43 $74.78 $77.36 $77.36 158,246
2021-07-09 $75.48 $77.07 $74.00 $75.78 $75.78 56,518
2021-07-08 $74.98 $75.80 $73.35 $74.48 $74.48 121,172
2021-07-07 $76.29 $77.14 $75.10 $76.37 $76.37 111,818
2021-07-06 $77.25 $77.40 $74.66 $76.18 $76.18 131,106
2021-07-02 $77.10 $77.18 $75.91 $77.00 $77.00 103,915
2021-07-01 $76.87 $77.18 $76.22 $76.87 $76.87 88,147
2021-06-30 $75.90 $76.61 $75.08 $76.31 $76.31 107,998
2021-06-29 $76.39 $76.84 $75.33 $75.90 $75.90 85,001
2021-06-28 $76.50 $76.86 $75.63 $76.07 $76.07 97,774
2021-06-25 $76.20 $77.35 $75.57 $76.56 $76.56 489,217
2021-06-24 $75.60 $76.43 $74.72 $75.71 $75.71 209,583
2021-06-23 $76.06 $76.21 $74.51 $74.97 $74.97 182,588
2021-06-22 $74.64 $75.79 $73.67 $75.69 $75.69 122,638
2021-06-21 $73.85 $75.22 $73.80 $74.57 $74.57 105,209
2021-06-18 $72.99 $74.13 $72.26 $73.38 $73.38 238,542
2021-06-17 $75.35 $75.35 $73.03 $74.33 $74.33 110,175
2021-06-16 $75.25 $75.65 $74.23 $75.22 $75.22 103,202
2021-06-15 $75.12 $75.85 $74.35 $75.65 $75.65 114,786
2021-06-14 $76.65 $76.65 $74.65 $74.78 $74.78 119,292
2021-06-11 $75.70 $76.41 $74.94 $76.27 $76.27 67,469
2021-06-10 $77.68 $77.68 $74.79 $74.92 $74.92 79,898
2021-06-09 $77.77 $77.87 $77.13 $77.33 $77.33 142,745
2021-06-08 $77.00 $78.15 $76.28 $77.71 $77.71 102,825
2021-06-07 $76.28 $77.48 $75.62 $76.53 $76.53 132,665
2021-06-04 $76.71 $77.59 $75.56 $75.95 $75.95 186,184
2021-06-03 $77.77 $78.80 $76.13 $76.55 $76.55 153,117
2021-06-02 $81.52 $81.58 $77.45 $77.98 $77.98 97,349
2021-06-01 $80.05 $81.18 $79.19 $80.64 $80.64 138,280
2021-05-28 $80.06 $80.59 $78.43 $79.45 $79.45 102,614
2021-05-27 $79.99 $80.18 $78.66 $79.62 $79.62 174,291
2021-05-26 $78.58 $79.69 $77.88 $79.35 $79.35 244,590
2021-05-25 $79.81 $80.45 $77.91 $78.00 $78.00 111,196
2021-05-24 $80.05 $80.14 $78.94 $79.31 $79.31 73,329
2021-05-21 $79.47 $81.44 $79.47 $79.82 $79.82 109,979
2021-05-20 $78.76 $79.54 $77.34 $79.01 $79.01 173,909
2021-05-19 $77.83 $78.99 $76.85 $78.53 $78.53 127,866
2021-05-18 $78.34 $79.81 $78.11 $79.07 $79.07 244,251
2021-05-17 $78.95 $79.87 $77.43 $78.46 $78.46 70,028
2021-05-14 $78.23 $79.76 $77.43 $79.65 $79.65 103,246
2021-05-13 $78.00 $79.72 $76.26 $77.56 $77.56 197,680
2021-05-12 $80.60 $80.60 $76.78 $77.30 $77.30 166,781
2021-05-11 $79.47 $81.22 $78.51 $80.66 $80.66 111,270
2021-05-10 $84.05 $84.56 $81.42 $81.53 $81.53 133,372
2021-05-07 $83.30 $85.98 $83.26 $83.79 $83.79 107,951
2021-05-06 $83.98 $85.53 $80.78 $82.68 $82.68 241,004
2021-05-05 $91.73 $94.26 $82.47 $83.58 $83.58 236,588
2021-05-04 $92.17 $92.34 $89.96 $91.22 $91.22 139,039
2021-05-03 $92.99 $94.04 $91.13 $92.49 $92.49 307,033
2021-04-30 $93.29 $93.31 $90.02 $91.86 $91.86 144,799
2021-04-29 $95.08 $95.87 $93.52 $94.11 $94.11 99,004
2021-04-28 $95.21 $95.51 $93.42 $94.54 $94.54 83,025
2021-04-27 $94.48 $96.33 $94.15 $95.65 $95.65 159,077
2021-04-26 $93.51 $94.75 $93.30 $94.56 $94.56 76,559
2021-04-23 $92.13 $93.46 $91.73 $92.86 $92.86 99,232
2021-04-22 $91.49 $92.67 $90.64 $91.56 $91.56 111,993
2021-04-21 $88.50 $91.44 $88.50 $91.14 $91.14 140,602
2021-04-20 $90.38 $92.49 $87.57 $89.07 $89.07 209,175
2021-04-19 $91.27 $91.60 $89.44 $90.42 $90.42 117,257
2021-04-16 $91.04 $92.08 $90.70 $91.30 $91.30 135,271
2021-04-15 $90.15 $90.20 $87.94 $90.13 $90.13 118,990
2021-04-14 $89.14 $91.15 $89.14 $89.83 $89.83 82,543
2021-04-13 $89.95 $89.95 $86.91 $89.37 $89.37 116,276
2021-04-12 $89.99 $90.15 $88.23 $89.87 $89.87 114,021
2021-04-09 $87.00 $89.85 $86.45 $89.53 $89.53 128,331
2021-04-08 $87.20 $87.20 $85.07 $86.54 $86.54 131,223
2021-04-07 $89.96 $90.49 $85.78 $86.20 $86.20 176,454
2021-04-06 $90.85 $92.33 $89.02 $89.78 $89.78 243,382
2021-04-05 $94.05 $95.93 $88.56 $90.31 $90.31 327,843
2021-04-01 $92.70 $93.84 $91.15 $93.68 $93.68 219,455
2021-03-31 $90.30 $93.34 $90.21 $91.51 $91.51 268,640
2021-03-30 $88.25 $89.56 $85.55 $89.48 $89.48 165,538
2021-03-29 $91.86 $93.32 $86.54 $87.84 $87.84 215,544
2021-03-26 $89.41 $91.72 $87.14 $91.72 $91.72 253,299
2021-03-25 $83.61 $88.64 $83.17 $88.13 $88.13 285,149
2021-03-24 $84.70 $86.74 $84.05 $84.31 $84.31 250,388
2021-03-23 $85.88 $86.61 $82.28 $83.35 $83.35 379,842
2021-03-22 $88.32 $88.70 $85.31 $86.31 $86.31 304,391
2021-03-19 $88.25 $89.48 $85.25 $87.34 $87.34 595,247
2021-03-18 $91.18 $91.89 $88.15 $88.28 $88.28 431,148
2021-03-17 $95.82 $96.45 $90.59 $91.44 $91.44 523,051
2021-03-16 $98.87 $98.87 $95.15 $95.70 $95.70 227,486
2021-03-15 $95.55 $99.33 $94.58 $98.37 $98.37 262,290
2021-03-12 $93.82 $97.40 $93.68 $96.98 $96.98 233,137
2021-03-11 $93.73 $94.72 $92.40 $93.93 $93.93 170,380
2021-03-10 $88.00 $92.77 $88.00 $92.33 $92.33 208,920
2021-03-09 $85.28 $88.91 $85.03 $88.70 $88.70 250,335
2021-03-08 $81.88 $85.55 $81.52 $83.63 $83.63 231,805
2021-03-05 $81.82 $82.74 $78.79 $81.42 $81.42 217,518
2021-03-04 $84.13 $84.92 $79.12 $80.27 $80.27 334,962
2021-03-03 $84.35 $86.33 $82.76 $83.56 $83.56 302,324
2021-03-02 $88.10 $91.26 $83.58 $84.10 $84.10 365,167
2021-03-01 $88.38 $92.24 $87.67 $88.06 $88.06 434,142
2021-02-26 $90.65 $91.37 $86.98 $87.35 $87.35 389,315
2021-02-25 $93.70 $94.43 $88.63 $90.28 $90.28 441,166
2021-02-24 $95.39 $97.91 $93.10 $97.72 $97.72 154,376
2021-02-23 $95.05 $96.27 $93.19 $95.11 $95.11 181,043
2021-02-22 $95.74 $97.62 $87.48 $95.97 $95.97 138,490
2021-02-19 $95.66 $96.95 $95.10 $96.79 $96.79 101,954
2021-02-18 $97.86 $98.62 $94.22 $95.22 $95.22 144,335
2021-02-17 $96.20 $99.82 $95.63 $98.18 $98.18 253,625
2021-02-16 $95.99 $97.20 $94.71 $96.22 $96.22 224,920
2021-02-12 $96.01 $96.01 $93.77 $95.05 $95.05 172,758
2021-02-11 $98.77 $100.71 $94.65 $97.16 $97.16 306,562
2021-02-10 $94.37 $98.50 $94.20 $97.55 $97.55 223,834
2021-02-09 $97.35 $97.35 $93.40 $93.87 $93.87 261,192
2021-02-08 $95.50 $98.67 $93.77 $97.12 $97.12 184,226
2021-02-05 $94.62 $95.46 $92.81 $94.49 $94.49 146,382
2021-02-04 $93.37 $94.84 $92.55 $94.26 $94.26 127,918
2021-02-03 $93.06 $93.70 $89.82 $93.29 $93.29 147,913
2021-02-02 $93.31 $95.10 $92.15 $92.64 $92.64 197,438
2021-02-01 $90.56 $92.41 $87.72 $92.22 $92.22 178,130
2021-01-29 $90.95 $90.95 $88.63 $89.63 $89.63 193,130
2021-01-28 $92.26 $92.26 $90.06 $90.94 $90.94 212,674
2021-01-27 $92.94 $93.82 $89.70 $91.03 $91.03 204,456
2021-01-26 $96.65 $96.65 $92.77 $93.57 $93.57 130,543
2021-01-25 $96.70 $97.06 $93.22 $95.69 $95.69 148,125
2021-01-22 $94.09 $96.45 $92.99 $96.39 $96.39 165,930
2021-01-21 $97.87 $97.94 $94.30 $95.22 $95.22 191,580
2021-01-20 $101.72 $103.02 $96.44 $97.27 $97.27 395,782
2021-01-19 $97.46 $102.30 $97.34 $100.98 $100.98 566,236
2021-01-15 $94.32 $96.35 $92.73 $96.05 $96.05 285,666
2021-01-14 $92.50 $95.69 $92.38 $95.20 $95.20 232,759
2021-01-13 $95.41 $96.30 $94.35 $94.59 $94.59 203,008
2021-01-12 $92.48 $95.49 $91.54 $95.29 $95.29 160,430
2021-01-11 $90.59 $93.00 $89.92 $91.58 $91.58 310,068
2021-01-08 $95.84 $96.00 $91.30 $92.05 $92.05 255,197
2021-01-07 $93.30 $95.07 $90.33 $94.92 $94.92 258,065
2021-01-06 $83.15 $93.15 $83.15 $92.23 $92.23 523,816
2021-01-05 $76.01 $82.28 $76.01 $81.92 $81.92 370,448
2021-01-04 $73.79 $76.05 $73.29 $75.57 $75.57 301,115
2020-12-31 $71.56 $72.48 $70.63 $71.94 $71.94 230,312
2020-12-30 $71.42 $72.49 $70.86 $71.74 $71.74 90,690
2020-12-29 $72.93 $73.01 $70.83 $71.38 $71.38 145,171
2020-12-28 $72.31 $72.89 $71.27 $72.61 $72.61 108,827
2020-12-24 $71.95 $72.29 $70.78 $71.72 $71.72 27,903
2020-12-23 $71.70 $71.74 $70.88 $71.48 $71.48 71,554
2020-12-22 $71.43 $72.12 $70.26 $71.11 $71.11 118,793
2020-12-21 $70.89 $71.62 $70.52 $71.28 $71.28 157,812
2020-12-18 $71.69 $73.21 $71.10 $72.00 $72.00 634,306
2020-12-17 $71.00 $71.89 $70.64 $71.46 $71.46 103,415
2020-12-16 $70.19 $70.95 $69.85 $70.64 $70.64 197,344
2020-12-15 $69.82 $69.86 $68.90 $69.83 $69.83 144,862
2020-12-14 $69.14 $69.98 $68.56 $69.04 $69.04 147,803
2020-12-11 $67.99 $69.45 $67.99 $68.73 $68.73 179,028
2020-12-10 $67.90 $69.08 $66.59 $68.85 $68.85 359,877
2020-12-09 $65.84 $68.59 $65.84 $68.38 $68.38 237,423
2020-12-08 $64.57 $65.68 $63.75 $65.58 $65.58 245,048
2020-12-07 $64.93 $65.42 $64.09 $65.18 $65.18 86,863
2020-12-04 $64.72 $66.11 $64.18 $64.68 $64.68 65,596
2020-12-03 $64.07 $65.49 $63.82 $64.57 $64.57 75,568
2020-12-02 $64.99 $65.01 $63.77 $64.14 $64.14 99,886
2020-12-01 $66.29 $66.37 $64.95 $65.04 $65.04 176,780
2020-11-30 $66.05 $66.49 $64.92 $65.46 $65.46 175,672
2020-11-27 $66.21 $66.73 $65.23 $66.40 $66.40 98,549
2020-11-25 $68.51 $68.51 $65.63 $66.16 $66.16 185,323
2020-11-24 $67.13 $68.68 $65.66 $68.50 $68.50 321,130
2020-11-23 $65.97 $66.94 $65.42 $66.33 $66.33 214,712
2020-11-20 $64.84 $65.33 $64.07 $65.26 $65.26 389,654
2020-11-19 $64.83 $65.52 $64.04 $65.46 $65.46 147,503
2020-11-18 $65.68 $65.98 $64.49 $64.88 $64.88 281,619
2020-11-17 $64.25 $65.72 $61.26 $65.42 $65.42 276,040
2020-11-16 $63.39 $65.09 $63.00 $65.00 $65.00 206,130
2020-11-13 $61.68 $62.77 $61.61 $62.51 $62.51 127,245
2020-11-12 $61.78 $61.90 $60.43 $61.44 $61.44 203,806
2020-11-11 $62.60 $63.25 $60.84 $61.80 $61.80 154,049
2020-11-10 $62.53 $62.87 $61.60 $62.71 $62.71 197,869
2020-11-09 $64.70 $65.68 $61.58 $61.82 $61.82 240,951
2020-11-06 $61.54 $62.19 $60.07 $60.29 $60.29 111,188
2020-11-05 $61.13 $62.52 $60.88 $61.08 $61.08 119,137
2020-11-04 $60.49 $61.49 $59.35 $60.63 $60.63 174,789
2020-11-03 $60.38 $61.37 $59.77 $61.27 $61.27 153,751
2020-11-02 $58.34 $60.20 $58.24 $59.64 $59.64 167,010
2020-10-30 $58.64 $59.77 $56.97 $57.45 $57.45 240,208
2020-10-29 $63.61 $63.85 $58.81 $59.01 $59.01 289,089
2020-10-28 $61.09 $64.04 $60.50 $63.50 $63.50 262,438
2020-10-27 $62.71 $63.45 $61.89 $62.29 $62.29 219,988
2020-10-26 $66.23 $66.35 $62.63 $62.97 $62.97 243,792
2020-10-23 $67.49 $68.39 $66.98 $66.98 $66.98 202,413
2020-10-22 $67.31 $67.59 $66.02 $67.16 $67.16 164,544
2020-10-21 $67.72 $68.01 $66.50 $66.82 $66.82 191,219
2020-10-20 $67.76 $68.21 $66.75 $67.46 $67.46 194,856
2020-10-19 $68.92 $68.92 $66.54 $67.10 $67.10 155,305
2020-10-16 $69.65 $69.92 $67.20 $68.44 $68.44 130,119
2020-10-15 $67.71 $70.00 $66.89 $69.82 $69.82 173,215
2020-10-14 $70.91 $71.05 $68.14 $68.60 $68.60 173,355
2020-10-13 $72.34 $72.34 $70.76 $70.84 $70.84 161,005
2020-10-12 $73.25 $73.86 $71.86 $73.07 $73.07 160,132
2020-10-09 $73.31 $74.00 $71.23 $72.70 $72.70 187,771
2020-10-08 $72.65 $73.22 $70.84 $73.10 $73.10 175,527
2020-10-07 $71.49 $73.15 $71.08 $72.48 $72.48 379,834
2020-10-06 $68.58 $70.76 $67.90 $70.41 $70.41 291,126
2020-10-05 $66.65 $67.98 $65.96 $67.85 $67.85 172,862
2020-10-02 $64.58 $66.49 $63.97 $66.13 $66.13 172,289
2020-10-01 $65.19 $65.96 $64.29 $65.85 $65.85 151,515
2020-09-30 $65.52 $66.77 $65.08 $65.14 $65.14 311,867
2020-09-29 $64.35 $65.88 $64.18 $65.56 $65.56 215,071
2020-09-28 $63.17 $65.05 $62.88 $64.51 $64.51 145,176
2020-09-25 $61.79 $63.10 $61.08 $62.71 $62.71 184,673
2020-09-24 $60.78 $62.54 $60.36 $61.95 $61.95 100,764
2020-09-23 $62.00 $62.35 $60.74 $60.81 $60.81 141,267
2020-09-22 $61.90 $62.39 $61.17 $62.00 $62.00 110,036
2020-09-21 $61.45 $61.82 $59.54 $61.81 $61.81 291,153
2020-09-18 $64.56 $65.36 $62.66 $62.92 $62.92 466,499
2020-09-17 $62.71 $64.16 $62.12 $63.89 $63.89 127,900
2020-09-16 $63.76 $63.95 $62.94 $63.69 $63.69 205,209
2020-09-15 $63.76 $64.30 $62.87 $63.37 $63.37 104,477
2020-09-14 $63.03 $63.53 $61.98 $63.25 $63.25 134,605
2020-09-11 $63.58 $63.67 $61.90 $62.44 $62.44 136,374
2020-09-10 $63.46 $64.01 $62.94 $63.29 $63.29 136,638
2020-09-09 $62.05 $63.14 $61.17 $62.98 $62.98 198,563
2020-09-08 $62.00 $62.78 $60.62 $61.43 $61.43 157,180
2020-09-04 $63.43 $63.58 $62.00 $62.69 $62.69 149,093
2020-09-03 $64.90 $64.90 $61.88 $62.45 $62.45 148,178
2020-09-02 $64.57 $65.25 $63.17 $64.90 $64.90 130,597
2020-09-01 $62.05 $64.31 $61.77 $64.18 $64.18 280,077
2020-08-31 $64.46 $64.46 $62.34 $62.45 $62.45 264,024
2020-08-28 $66.27 $66.47 $64.26 $64.78 $64.78 139,687
2020-08-27 $66.18 $66.99 $65.57 $65.86 $65.86 186,124
2020-08-26 $66.27 $66.53 $65.37 $65.95 $65.95 126,573
2020-08-25 $67.26 $67.26 $65.44 $66.04 $66.04 176,814
2020-08-24 $67.19 $67.58 $66.58 $67.14 $67.14 203,214
2020-08-21 $66.07 $66.54 $64.94 $66.49 $66.49 379,931
2020-08-20 $65.35 $66.51 $65.17 $66.21 $66.21 187,904
2020-08-19 $65.99 $67.23 $65.21 $65.84 $65.84 275,249
2020-08-18 $67.39 $67.77 $65.75 $66.14 $66.14 250,438
2020-08-17 $69.17 $69.64 $67.43 $67.74 $67.74 299,563
2020-08-14 $68.25 $69.43 $67.76 $68.77 $68.77 211,620
2020-08-13 $67.82 $68.92 $67.64 $68.46 $68.46 296,583
2020-08-12 $67.67 $68.61 $67.07 $68.07 $68.07 189,513
2020-08-11 $67.59 $68.49 $66.70 $67.03 $67.03 349,498
2020-08-10 $63.21 $66.26 $63.21 $65.89 $65.89 399,205
2020-08-07 $62.10 $63.93 $61.92 $62.90 $62.90 246,668
2020-08-06 $62.16 $62.80 $60.94 $62.69 $62.69 219,215
2020-08-05 $60.00 $61.64 $56.66 $61.07 $61.07 321,405
2020-08-04 $52.98 $54.03 $52.23 $53.97 $53.97 203,508
2020-08-03 $52.05 $53.33 $51.92 $53.10 $53.10 103,390
2020-07-31 $51.89 $52.13 $50.43 $51.72 $51.72 134,364
2020-07-30 $51.99 $52.74 $51.18 $52.30 $52.30 136,580
2020-07-29 $51.69 $52.75 $51.56 $52.69 $52.69 80,746
2020-07-28 $51.82 $52.35 $51.38 $51.58 $51.58 128,454
2020-07-27 $51.05 $52.04 $50.84 $51.92 $51.92 65,840
2020-07-24 $52.02 $52.02 $50.65 $50.87 $50.87 93,239
2020-07-23 $51.80 $52.56 $51.24 $52.03 $52.03 122,701
2020-07-22 $51.56 $52.46 $51.37 $51.85 $51.85 81,984
2020-07-21 $51.13 $51.75 $50.93 $51.56 $51.56 146,794
2020-07-20 $50.23 $50.76 $50.23 $50.52 $50.52 107,875
2020-07-17 $50.48 $51.05 $50.08 $50.50 $50.50 109,200
2020-07-16 $50.48 $51.39 $50.08 $50.62 $50.62 120,600
2020-07-15 $49.45 $50.79 $49.11 $50.49 $50.49 165,800
2020-07-14 $47.12 $48.52 $46.30 $48.51 $48.51 108,700
2020-07-13 $48.64 $48.90 $47.03 $47.06 $47.06 158,300
2020-07-10 $46.76 $47.99 $46.41 $47.93 $47.93 248,600
2020-07-09 $47.12 $47.40 $45.82 $46.55 $46.55 192,900
2020-07-08 $46.60 $49.66 $46.16 $47.25 $47.25 254,400
2020-07-07 $46.78 $47.44 $46.49 $46.72 $46.72 124,100
2020-07-06 $47.50 $48.38 $47.06 $47.18 $47.18 108,800
2020-07-02 $47.36 $48.25 $46.53 $46.73 $46.73 115,800
2020-07-01 $48.08 $48.41 $46.34 $46.55 $46.55 182,600
2020-06-30 $47.16 $49.10 $47.16 $48.01 $48.01 191,600
2020-06-29 $45.48 $47.45 $45.48 $47.40 $47.40 177,400
2020-06-26 $45.34 $45.53 $44.02 $44.99 $44.99 365,131
2020-06-25 $44.87 $45.59 $43.86 $45.58 $45.58 132,215
2020-06-24 $46.96 $47.42 $45.18 $45.25 $45.25 165,260
2020-06-23 $47.25 $48.25 $47.22 $47.47 $47.47 127,550
2020-06-22 $46.71 $46.88 $45.81 $46.85 $46.85 130,066
2020-06-19 $47.50 $47.90 $46.63 $46.97 $46.97 295,685
2020-06-18 $46.59 $47.32 $46.30 $46.92 $46.92 157,023
2020-06-17 $47.27 $47.29 $46.30 $46.78 $46.78 125,040
2020-06-16 $47.14 $47.87 $46.30 $47.08 $47.08 252,075
2020-06-15 $43.01 $46.25 $42.90 $45.55 $45.55 134,587
2020-06-12 $47.61 $47.64 $43.18 $44.24 $44.24 268,111
2020-06-11 $46.27 $47.14 $45.92 $46.01 $46.01 276,936
2020-06-10 $49.63 $49.98 $48.56 $48.57 $48.57 127,345
2020-06-09 $49.75 $50.20 $48.47 $49.68 $49.68 205,167
2020-06-08 $52.38 $52.38 $50.22 $50.48 $50.48 223,116
2020-06-05 $51.71 $53.45 $50.89 $51.50 $51.50 406,548
2020-06-04 $48.90 $50.41 $45.61 $49.89 $49.89 311,266
2020-06-03 $47.90 $49.35 $47.56 $49.19 $49.19 237,348
2020-06-02 $44.79 $47.28 $44.66 $47.19 $47.19 574,041
2020-06-01 $44.13 $44.99 $43.97 $44.38 $44.38 199,789
2020-05-29 $43.15 $44.57 $41.74 $44.01 $44.01 333,267
2020-05-28 $45.12 $45.12 $43.41 $43.66 $43.66 195,369
2020-05-27 $43.15 $44.83 $43.08 $44.45 $44.45 158,257
2020-05-26 $43.15 $44.36 $42.70 $42.92 $42.92 167,559
2020-05-22 $42.03 $42.69 $40.73 $41.50 $41.50 112,780
2020-05-21 $41.19 $42.77 $41.19 $41.86 $41.86 155,669
2020-05-20 $40.87 $41.66 $40.69 $40.93 $40.93 264,616
2020-05-19 $41.13 $41.95 $39.92 $40.01 $40.01 227,201
2020-05-18 $40.84 $42.40 $40.67 $41.14 $41.14 278,417
2020-05-15 $37.91 $39.86 $37.56 $39.22 $39.22 252,327
2020-05-14 $37.92 $38.56 $36.39 $38.03 $38.03 171,296
2020-05-13 $39.93 $41.09 $38.52 $38.77 $38.77 178,074
2020-05-12 $42.78 $44.28 $40.37 $40.42 $40.42 182,685
2020-05-11 $43.44 $43.78 $42.45 $42.73 $42.73 195,764
2020-05-08 $44.08 $44.95 $43.53 $44.09 $44.09 215,593
2020-05-07 $46.11 $46.75 $41.87 $42.99 $42.99 347,734
2020-05-06 $47.44 $49.41 $45.49 $45.98 $45.98 180,501
2020-05-05 $46.67 $48.15 $46.50 $46.91 $46.91 167,037
2020-05-04 $45.04 $45.97 $44.24 $45.85 $45.85 265,603
2020-05-01 $45.98 $46.19 $44.57 $45.49 $45.49 172,832
2020-04-30 $48.12 $48.59 $46.15 $46.30 $46.30 261,420
2020-04-29 $49.41 $50.42 $48.50 $49.18 $49.18 179,438
2020-04-28 $47.41 $48.75 $46.68 $47.82 $47.82 199,692
2020-04-27 $44.23 $46.82 $43.93 $46.35 $46.35 198,187
2020-04-24 $44.00 $44.49 $43.71 $43.95 $43.95 192,971
2020-04-23 $43.36 $44.53 $43.22 $44.00 $44.00 128,018
2020-04-22 $44.16 $44.16 $42.79 $43.18 $43.18 145,674
2020-04-21 $42.21 $43.04 $41.31 $42.80 $42.80 211,483
2020-04-20 $43.59 $44.27 $43.00 $43.54 $43.54 118,815
2020-04-17 $43.52 $44.99 $43.52 $44.59 $44.59 139,843
2020-04-16 $42.35 $44.55 $41.28 $42.12 $42.12 166,078
2020-04-15 $42.63 $44.31 $42.19 $42.29 $42.29 182,498
2020-04-14 $44.59 $46.30 $43.50 $44.24 $44.24 143,597
2020-04-13 $45.29 $45.29 $42.81 $43.25 $43.25 100,738
2020-04-09 $43.20 $45.35 $43.20 $44.94 $44.94 141,425
2020-04-08 $41.33 $42.68 $40.48 $42.19 $42.19 283,329
2020-04-07 $42.58 $43.34 $40.20 $40.55 $40.55 181,361
2020-04-06 $39.53 $41.82 $39.53 $41.53 $41.53 233,442
2020-04-03 $39.69 $39.98 $37.71 $38.32 $38.32 261,069
2020-04-02 $39.09 $40.44 $38.62 $39.78 $39.78 225,827
2020-04-01 $41.69 $41.69 $38.78 $39.35 $39.35 293,659
2020-03-31 $41.93 $43.13 $41.48 $42.92 $42.92 367,927
2020-03-30 $43.32 $43.66 $41.66 $42.36 $42.36 422,005
2020-03-27 $41.43 $44.14 $41.38 $42.87 $42.87 232,500
2020-03-26 $39.71 $43.45 $38.91 $42.97 $42.97 281,012
2020-03-25 $39.77 $40.53 $38.07 $39.20 $39.20 376,289
2020-03-24 $38.29 $41.18 $38.20 $40.03 $40.03 401,246
2020-03-23 $37.68 $37.89 $34.70 $36.83 $36.83 399,466
2020-03-20 $39.44 $40.99 $35.81 $36.54 $36.54 769,528
2020-03-19 $31.80 $39.83 $30.60 $39.39 $39.39 469,950
2020-03-18 $35.23 $36.77 $31.24 $31.45 $31.45 254,513
2020-03-17 $38.90 $39.99 $35.62 $37.37 $37.37 419,003
2020-03-16 $37.50 $40.96 $36.70 $38.76 $38.76 444,258
2020-03-13 $42.77 $43.00 $39.58 $40.85 $40.85 586,191
2020-03-12 $44.43 $45.03 $41.12 $41.28 $41.28 324,489
2020-03-11 $48.10 $48.25 $45.69 $46.82 $46.82 345,559
2020-03-10 $51.05 $51.05 $48.38 $49.20 $49.20 437,257
2020-03-09 $48.72 $50.09 $48.28 $49.60 $49.60 283,881
2020-03-06 $51.99 $52.96 $50.09 $51.71 $51.71 258,538
2020-03-05 $53.59 $54.97 $52.50 $53.33 $53.33 249,038
2020-03-04 $52.84 $55.00 $52.45 $54.43 $54.43 375,435
2020-03-03 $52.50 $54.24 $51.58 $51.94 $51.94 267,730
2020-03-02 $49.64 $52.40 $49.64 $52.31 $52.31 429,708
2020-02-28 $48.25 $52.60 $47.80 $50.67 $50.67 719,283
2020-02-27 $50.32 $50.66 $48.71 $48.71 $48.71 195,840
2020-02-26 $51.73 $51.87 $50.75 $50.95 $50.95 102,550
2020-02-25 $52.68 $53.35 $51.31 $51.59 $51.59 332,869
2020-02-24 $54.04 $54.36 $52.63 $52.66 $52.66 312,002
2020-02-21 $55.48 $55.78 $54.81 $55.34 $55.34 151,802
2020-02-20 $54.89 $55.69 $54.89 $55.50 $55.50 171,216
2020-02-19 $55.23 $55.56 $55.00 $55.03 $55.03 120,902
2020-02-18 $55.18 $55.40 $54.63 $55.00 $55.00 169,746
2020-02-14 $55.61 $55.84 $54.99 $55.37 $55.37 169,282
2020-02-13 $54.59 $55.53 $54.38 $55.21 $55.21 141,330
2020-02-12 $55.25 $55.25 $54.62 $55.00 $55.00 152,258
2020-02-11 $55.25 $55.99 $54.87 $55.25 $55.25 92,442
2020-02-10 $55.31 $55.90 $54.47 $55.08 $55.08 159,439
2020-02-07 $54.59 $55.36 $54.36 $55.33 $55.33 133,569
2020-02-06 $54.69 $54.69 $54.05 $54.52 $54.52 72,870
2020-02-05 $54.61 $54.61 $53.77 $54.55 $54.55 99,233
2020-02-04 $54.87 $54.91 $53.80 $54.18 $54.18 134,147
2020-02-03 $54.65 $55.16 $53.68 $54.18 $54.18 182,032
2020-01-31 $55.58 $55.78 $54.35 $54.52 $54.52 220,739
2020-01-30 $55.65 $56.14 $55.40 $55.77 $55.77 164,417
2020-01-29 $56.37 $56.58 $55.82 $56.02 $56.02 182,720
2020-01-28 $54.65 $56.42 $54.41 $56.18 $56.18 355,243
2020-01-27 $53.85 $54.86 $53.22 $54.39 $54.39 101,376
2020-01-24 $56.32 $56.32 $54.47 $54.73 $54.73 166,031
2020-01-23 $55.07 $56.53 $54.67 $56.18 $56.18 233,599
2020-01-22 $54.00 $55.12 $54.00 $55.06 $55.06 488,328
2020-01-21 $53.72 $53.84 $53.41 $53.70 $53.70 157,369
2020-01-17 $53.99 $54.20 $53.60 $53.82 $53.82 181,276
2020-01-16 $53.37 $53.70 $53.22 $53.66 $53.66 154,154
2020-01-15 $52.55 $53.11 $52.55 $53.11 $53.11 222,817
2020-01-14 $51.91 $52.79 $51.52 $52.74 $52.74 267,663
2020-01-13 $51.36 $52.04 $51.24 $52.03 $52.03 236,165
2020-01-10 $50.89 $51.66 $50.41 $51.27 $51.27 180,090
2020-01-09 $50.00 $50.99 $49.75 $50.89 $50.89 192,706
2020-01-08 $49.51 $50.65 $49.51 $49.75 $49.75 191,567
2020-01-07 $49.85 $49.95 $49.43 $49.47 $49.47 188,510
2020-01-06 $50.15 $50.30 $49.16 $50.13 $50.13 126,127
2020-01-03 $50.36 $50.51 $49.94 $50.39 $50.39 231,717
2020-01-02 $50.58 $50.89 $49.87 $50.75 $50.75 143,511
2019-12-31 $50.36 $51.15 $50.33 $50.44 $50.44 145,279
2019-12-30 $50.58 $51.09 $50.07 $50.43 $50.43 209,758
2019-12-27 $51.07 $51.14 $50.34 $50.63 $50.63 108,099
2019-12-26 $51.08 $51.13 $50.63 $51.05 $51.05 76,969
2019-12-24 $50.95 $51.41 $50.67 $51.07 $51.07 61,398
2019-12-23 $51.12 $51.29 $50.65 $50.95 $50.95 122,248
2019-12-20 $51.24 $51.73 $50.59 $51.02 $51.02 376,137
2019-12-19 $51.59 $51.70 $50.83 $51.19 $51.19 90,599
2019-12-18 $52.26 $52.26 $51.03 $51.78 $51.78 100,540
2019-12-17 $51.82 $52.20 $51.66 $52.16 $52.16 96,115
2019-12-16 $52.84 $53.03 $51.71 $51.86 $51.86 139,191
2019-12-13 $53.08 $53.31 $52.10 $52.57 $52.57 250,632
2019-12-12 $53.04 $53.46 $52.87 $53.12 $53.12 127,246
2019-12-11 $52.85 $53.19 $52.69 $53.08 $53.08 112,370
2019-12-10 $53.07 $53.43 $52.45 $52.71 $52.71 243,264
2019-12-09 $53.95 $53.98 $53.02 $53.20 $53.20 197,531
2019-12-06 $53.62 $54.57 $53.62 $54.23 $54.23 328,558
2019-12-05 $53.01 $53.55 $52.70 $53.20 $53.20 215,395
2019-12-04 $52.66 $53.22 $52.44 $52.65 $52.65 205,907
2019-12-03 $51.53 $52.36 $51.19 $52.35 $52.35 366,510
2019-12-02 $52.23 $52.34 $51.09 $51.60 $51.60 308,968
2019-11-29 $52.54 $52.77 $52.14 $52.22 $52.22 70,412
2019-11-27 $52.34 $52.80 $52.24 $52.47 $52.47 133,085
2019-11-26 $52.34 $52.79 $51.85 $52.23 $52.23 200,228
2019-11-25 $51.95 $52.68 $51.84 $52.24 $52.24 274,128
2019-11-22 $52.15 $52.23 $51.78 $51.82 $51.82 103,401
2019-11-21 $52.46 $52.46 $51.76 $51.85 $51.85 160,536
2019-11-20 $52.39 $52.91 $51.96 $52.27 $52.27 186,227
2019-11-19 $53.07 $53.27 $52.50 $52.52 $52.52 186,701
2019-11-18 $52.90 $53.13 $52.56 $53.01 $53.01 150,547
2019-11-15 $52.77 $53.19 $51.93 $53.00 $53.00 651,598
2019-11-14 $52.20 $52.79 $51.83 $52.40 $52.40 211,057
2019-11-13 $52.17 $52.86 $51.51 $52.29 $52.29 180,593
2019-11-12 $52.42 $52.87 $52.24 $52.40 $52.40 285,225
2019-11-11 $52.44 $52.51 $52.03 $52.23 $52.23 215,069
2019-11-08 $52.91 $53.28 $52.23 $52.79 $52.79 149,286
2019-11-07 $54.03 $54.13 $52.83 $52.95 $52.95 177,147
2019-11-06 $53.09 $53.81 $52.45 $53.70 $53.70 167,356
2019-11-05 $53.74 $54.26 $53.11 $53.15 $53.15 363,649
2019-11-04 $54.54 $54.54 $53.41 $53.49 $53.49 270,012
2019-11-01 $53.32 $55.16 $53.29 $54.30 $54.30 300,036
2019-10-31 $53.96 $54.33 $52.90 $53.23 $53.23 291,688
2019-10-30 $53.98 $54.76 $53.48 $54.17 $54.17 312,388
2019-10-29 $51.55 $53.93 $51.39 $53.88 $53.88 641,047
2019-10-28 $53.12 $54.59 $51.20 $51.25 $51.25 770,415
2019-10-25 $48.00 $53.97 $47.61 $51.42 $51.42 1,010,565
2019-10-24 $45.20 $45.54 $44.91 $45.07 $45.07 549,697
2019-10-23 $45.58 $45.73 $45.24 $45.46 $45.46 100,651
2019-10-22 $45.41 $45.60 $45.02 $45.50 $45.50 154,780
2019-10-21 $45.53 $45.99 $45.32 $45.39 $45.39 147,052
2019-10-18 $44.98 $45.31 $44.56 $45.23 $45.23 158,668
2019-10-17 $45.22 $45.65 $45.04 $45.18 $45.18 140,164
2019-10-16 $44.44 $45.08 $44.44 $44.94 $44.94 123,069
2019-10-15 $44.15 $44.80 $44.15 $44.68 $44.68 128,348
2019-10-14 $44.15 $44.36 $44.04 $44.19 $44.19 104,638
2019-10-11 $44.33 $45.44 $44.33 $44.45 $44.45 138,640
2019-10-10 $44.15 $44.71 $44.07 $44.11 $44.11 142,823
2019-10-09 $44.34 $44.76 $44.02 $44.12 $44.12 82,253
2019-10-08 $43.85 $44.30 $43.51 $44.09 $44.09 208,088
2019-10-07 $44.27 $44.70 $44.03 $44.29 $44.29 123,084
2019-10-04 $44.49 $45.24 $43.90 $44.52 $44.52 144,849
2019-10-03 $44.65 $44.76 $43.72 $44.50 $44.50 261,101
2019-10-02 $45.05 $45.29 $44.14 $44.76 $44.76 528,903
2019-10-01 $46.22 $46.64 $45.19 $45.32 $45.32 239,031
2019-09-30 $46.09 $46.35 $45.89 $45.94 $45.94 247,935
2019-09-27 $46.05 $46.41 $45.78 $45.90 $45.90 144,404
2019-09-26 $46.70 $46.79 $45.66 $45.84 $45.84 94,195
2019-09-25 $45.83 $46.72 $45.69 $46.56 $46.56 159,785
2019-09-24 $46.00 $46.60 $45.52 $45.82 $45.82 214,059
2019-09-23 $46.05 $46.45 $45.93 $45.99 $45.99 79,197
2019-09-20 $46.22 $46.66 $45.90 $46.20 $46.20 359,697
2019-09-19 $46.25 $47.00 $46.23 $46.24 $46.24 209,772
2019-09-18 $46.76 $47.13 $46.09 $46.32 $46.32 179,960
2019-09-17 $46.30 $47.08 $45.72 $46.61 $46.61 220,009
2019-09-16 $46.91 $47.23 $46.06 $46.22 $46.22 243,902
2019-09-13 $44.98 $47.00 $44.97 $46.67 $46.67 548,572
2019-09-12 $43.78 $45.47 $43.57 $44.78 $44.78 323,685
2019-09-11 $42.70 $43.67 $42.31 $43.53 $43.53 174,823
2019-09-10 $41.92 $42.83 $41.78 $42.57 $42.57 99,016
2019-09-09 $40.75 $42.02 $40.51 $41.91 $41.91 192,054
2019-09-06 $40.91 $40.94 $40.49 $40.61 $40.61 151,154
2019-09-05 $40.06 $41.40 $39.87 $40.75 $40.75 138,687
2019-09-04 $39.93 $39.93 $39.46 $39.67 $39.67 194,537
2019-09-03 $40.14 $40.19 $39.04 $39.57 $39.57 138,983
2019-08-30 $40.32 $40.53 $40.00 $40.27 $40.27 163,378
2019-08-29 $40.30 $40.77 $40.26 $40.32 $40.32 83,197
2019-08-28 $39.27 $40.02 $39.21 $39.91 $39.91 102,534
2019-08-27 $40.29 $40.43 $39.26 $39.27 $39.27 100,928
2019-08-26 $40.31 $40.41 $39.89 $40.20 $40.20 84,850
2019-08-23 $41.68 $41.68 $39.89 $39.99 $39.99 153,230
2019-08-22 $42.11 $42.82 $41.57 $41.76 $41.76 138,445
2019-08-21 $42.17 $42.23 $41.79 $42.07 $42.07 164,650
2019-08-20 $42.14 $42.43 $41.80 $41.94 $41.94 195,340
2019-08-19 $42.45 $42.88 $42.19 $42.22 $42.22 193,601
2019-08-16 $41.94 $42.51 $41.65 $42.07 $42.07 624,242
2019-08-15 $42.49 $42.49 $41.60 $41.97 $41.97 265,711
2019-08-14 $42.56 $42.83 $42.26 $42.42 $42.42 195,453
2019-08-13 $42.37 $43.21 $42.18 $42.92 $42.92 138,143
2019-08-12 $41.93 $43.02 $41.93 $42.48 $42.48 157,716
2019-08-09 $42.11 $42.93 $41.73 $42.24 $42.24 215,638
2019-08-08 $42.05 $42.87 $42.05 $42.24 $42.24 317,274
2019-08-07 $41.11 $41.96 $40.71 $41.83 $41.83 230,361
2019-08-06 $41.38 $41.94 $40.63 $41.43 $41.43 201,931
2019-08-05 $40.86 $41.27 $40.54 $41.07 $41.07 240,612
2019-08-02 $41.16 $41.59 $40.66 $41.33 $41.33 313,250
2019-08-01 $41.58 $41.76 $40.92 $41.17 $41.17 353,783
2019-07-31 $41.23 $42.15 $41.10 $41.44 $41.44 533,866
2019-07-30 $41.54 $41.86 $41.27 $41.46 $41.46 401,822
2019-07-29 $41.10 $42.05 $40.88 $41.95 $41.95 412,203
2019-07-26 $39.00 $42.36 $38.79 $41.17 $41.17 540,423
2019-07-25 $40.23 $40.44 $39.50 $39.71 $39.71 165,383
2019-07-24 $39.41 $40.31 $39.41 $40.22 $40.22 155,205
2019-07-23 $39.35 $39.89 $39.32 $39.60 $39.60 74,859
2019-07-22 $39.26 $39.38 $39.00 $39.25 $39.25 77,458
2019-07-19 $39.38 $39.82 $39.14 $39.29 $39.29 110,682
2019-07-18 $39.57 $39.94 $39.32 $39.50 $39.50 122,707
2019-07-17 $39.75 $39.75 $39.27 $39.49 $39.49 163,021
2019-07-16 $39.46 $39.90 $39.46 $39.71 $39.71 64,274
2019-07-15 $39.50 $39.58 $38.86 $39.43 $39.43 154,072
2019-07-12 $39.26 $39.67 $39.16 $39.47 $39.47 141,614
2019-07-11 $39.45 $39.49 $39.04 $39.26 $39.26 102,156
2019-07-10 $39.86 $39.86 $39.22 $39.51 $39.51 92,063
2019-07-09 $39.81 $39.91 $39.38 $39.73 $39.73 61,374
2019-07-08 $40.03 $40.19 $39.82 $40.01 $40.01 62,119
2019-07-05 $40.06 $40.31 $39.46 $40.16 $40.16 56,981
2019-07-03 $39.88 $40.28 $39.88 $40.22 $40.22 28,748
2019-07-02 $39.50 $39.98 $39.26 $39.86 $39.86 81,547
2019-07-01 $40.87 $41.25 $39.35 $39.51 $39.51 75,052
2019-06-28 $40.07 $41.19 $40.07 $40.36 $40.36 381,739
2019-06-27 $39.20 $40.27 $39.20 $40.08 $40.08 110,965
2019-06-26 $39.03 $39.37 $38.65 $39.06 $39.06 87,863
2019-06-25 $39.32 $39.32 $38.60 $38.97 $38.97 58,764
2019-06-24 $39.50 $39.78 $39.09 $39.15 $39.15 91,729
2019-06-21 $39.46 $39.86 $39.02 $39.29 $39.29 195,760
2019-06-20 $39.73 $39.95 $39.37 $39.65 $39.65 119,705
2019-06-19 $39.40 $39.46 $38.78 $39.31 $39.31 69,104
2019-06-18 $38.33 $39.18 $38.33 $39.15 $39.15 81,528
2019-06-17 $38.33 $38.35 $37.99 $38.09 $38.09 48,222
2019-06-14 $38.57 $38.57 $38.23 $38.30 $38.30 57,925
2019-06-13 $38.35 $38.72 $38.16 $38.52 $38.52 92,129
2019-06-12 $38.10 $38.30 $37.81 $38.26 $38.26 59,671
2019-06-11 $38.00 $38.25 $37.75 $38.17 $38.17 58,908
2019-06-10 $37.75 $38.36 $37.30 $37.88 $37.88 49,192
2019-06-07 $37.27 $37.78 $37.03 $37.61 $37.61 74,090
2019-06-06 $37.49 $37.64 $36.85 $37.27 $37.27 70,220
2019-06-05 $37.62 $37.76 $37.18 $37.41 $37.41 63,501
2019-06-04 $36.26 $37.54 $36.19 $37.50 $37.50 88,388
2019-06-03 $35.84 $36.29 $35.60 $35.99 $35.99 102,698
2019-05-31 $35.77 $36.03 $35.29 $35.70 $35.70 99,832
2019-05-30 $36.23 $36.40 $35.68 $36.09 $36.09 64,162
2019-05-29 $36.25 $36.25 $35.69 $36.11 $36.11 74,493
2019-05-28 $36.99 $36.99 $36.21 $36.27 $36.27 98,746
2019-05-24 $37.11 $37.11 $36.77 $36.93 $36.93 35,925
2019-05-23 $36.95 $37.15 $36.37 $36.92 $36.92 123,061
2019-05-22 $37.25 $37.35 $36.96 $37.20 $37.20 74,049
2019-05-21 $37.40 $37.50 $37.07 $37.45 $37.45 56,349
2019-05-20 $36.92 $37.45 $36.78 $37.19 $37.19 73,901
2019-05-17 $37.46 $37.50 $37.02 $37.15 $37.15 96,033
2019-05-16 $37.60 $37.90 $37.39 $37.65 $37.65 79,771
2019-05-15 $37.16 $37.57 $37.07 $37.51 $37.51 57,417
2019-05-14 $37.19 $37.51 $36.98 $37.42 $37.42 80,323
2019-05-13 $37.69 $37.73 $36.93 $37.13 $37.13 83,623
2019-05-10 $37.74 $38.12 $37.51 $38.10 $38.10 103,728
2019-05-09 $37.55 $37.89 $37.13 $37.66 $37.66 114,441
2019-05-08 $39.18 $39.39 $37.73 $37.75 $37.75 103,362
2019-05-07 $39.24 $39.73 $38.80 $39.20 $39.20 183,246
2019-05-06 $37.31 $39.51 $37.31 $39.49 $39.49 237,657
2019-05-03 $39.01 $39.95 $36.84 $37.95 $37.95 291,869
2019-05-02 $39.92 $40.22 $39.34 $40.04 $40.04 126,876
2019-05-01 $39.90 $40.53 $39.45 $39.76 $39.76 348,022
2019-04-30 $40.11 $40.40 $39.40 $39.67 $39.67 134,813
2019-04-29 $39.81 $40.27 $39.52 $40.02 $40.02 108,193
2019-04-26 $40.05 $40.40 $39.67 $39.81 $39.81 188,935
2019-04-25 $40.97 $40.97 $39.69 $39.86 $39.86 115,275
2019-04-24 $40.18 $41.18 $40.15 $40.98 $40.98 133,250
2019-04-23 $40.23 $40.40 $39.90 $40.15 $40.15 316,375
2019-04-22 $40.98 $41.51 $40.12 $40.18 $40.18 67,994
2019-04-18 $41.30 $41.73 $40.55 $41.04 $41.04 86,929
2019-04-17 $41.57 $41.76 $41.08 $41.38 $41.38 70,097
2019-04-16 $41.07 $41.82 $40.74 $41.47 $41.47 110,985
2019-04-15 $40.87 $41.05 $40.65 $40.94 $40.94 74,163
2019-04-12 $41.14 $41.37 $40.75 $40.75 $40.75 153,411
2019-04-11 $40.94 $41.04 $40.62 $40.93 $40.93 40,100
2019-04-10 $40.33 $41.02 $40.33 $40.86 $40.86 103,430
2019-04-09 $41.00 $41.01 $40.33 $40.36 $40.36 73,362
2019-04-08 $40.74 $41.36 $40.50 $41.13 $41.13 159,106
2019-04-05 $40.65 $41.00 $40.63 $40.73 $40.73 200,434
2019-04-04 $40.26 $41.10 $40.26 $40.61 $40.61 77,319
2019-04-03 $40.54 $40.82 $39.92 $40.25 $40.25 127,157
2019-04-02 $40.76 $40.93 $39.92 $40.24 $40.24 95,794
2019-04-01 $40.86 $41.50 $40.59 $40.76 $40.76 90,693
2019-03-29 $40.55 $40.93 $40.28 $40.61 $40.61 165,034
2019-03-28 $40.50 $40.92 $40.22 $40.42 $40.42 123,535
2019-03-27 $40.11 $40.60 $39.66 $40.39 $40.39 94,137
2019-03-26 $40.00 $40.81 $39.54 $40.16 $40.16 204,194
2019-03-25 $39.10 $39.99 $39.01 $39.71 $39.71 137,949
2019-03-22 $40.09 $40.14 $39.08 $39.08 $39.08 218,303
2019-03-21 $40.12 $40.84 $39.79 $40.22 $40.22 169,199
2019-03-20 $40.04 $40.89 $39.64 $40.06 $40.06 141,427
2019-03-19 $40.36 $40.66 $39.77 $40.00 $40.00 92,057
2019-03-18 $39.79 $40.54 $39.56 $40.35 $40.35 99,079
2019-03-15 $39.85 $40.25 $39.52 $39.74 $39.74 261,658
2019-03-14 $39.39 $39.90 $39.39 $39.81 $39.81 133,947
2019-03-13 $39.73 $39.91 $39.32 $39.55 $39.55 118,752
2019-03-12 $39.45 $39.68 $39.01 $39.56 $39.56 146,231
2019-03-11 $39.21 $39.58 $39.01 $39.40 $39.40 102,479
2019-03-08 $39.20 $39.38 $39.03 $39.20 $39.20 79,153
2019-03-07 $39.30 $39.58 $38.82 $39.21 $39.21 156,575
2019-03-06 $39.95 $40.07 $39.33 $39.33 $39.33 135,430
2019-03-05 $40.25 $40.25 $39.85 $39.94 $39.94 118,830
2019-03-04 $40.57 $40.93 $40.00 $40.11 $40.11 135,888
2019-03-01 $40.84 $41.28 $40.28 $40.56 $40.56 220,134
2019-02-28 $40.46 $41.17 $39.87 $40.50 $40.50 156,097
2019-02-27 $40.07 $40.47 $39.45 $40.46 $40.46 143,831
2019-02-26 $42.14 $42.30 $40.18 $40.19 $40.19 195,090
2019-02-25 $42.20 $43.48 $41.87 $42.31 $42.31 305,841
2019-02-22 $41.75 $42.26 $41.19 $42.24 $42.24 165,196
2019-02-21 $39.54 $42.13 $38.56 $41.75 $41.75 356,905
2019-02-20 $38.73 $39.15 $38.58 $39.14 $39.14 277,420
2019-02-19 $38.28 $39.15 $37.74 $38.89 $38.89 154,354
2019-02-15 $38.00 $38.56 $37.99 $38.53 $38.53 108,412
2019-02-14 $37.65 $38.17 $37.40 $37.93 $37.93 374,061
2019-02-13 $37.79 $37.92 $37.47 $37.74 $37.74 122,586
2019-02-12 $37.06 $37.78 $36.89 $37.78 $37.78 213,456
2019-02-11 $36.90 $37.23 $36.76 $36.89 $36.89 99,498
2019-02-08 $36.91 $37.27 $36.30 $36.89 $36.89 141,329
2019-02-07 $37.41 $37.73 $36.99 $37.00 $37.00 224,187
2019-02-06 $36.95 $37.81 $36.94 $37.44 $37.44 179,851
2019-02-05 $37.00 $37.00 $36.43 $36.96 $36.96 92,579
2019-02-04 $36.53 $36.82 $35.92 $36.82 $36.82 114,686
2019-02-01 $35.65 $37.47 $35.40 $36.53 $36.53 386,915
2019-01-31 $35.00 $36.09 $34.85 $35.65 $35.65 440,479
2019-01-30 $35.30 $35.49 $34.80 $35.02 $35.02 105,130
2019-01-29 $34.97 $35.59 $34.97 $35.24 $35.24 83,359
2019-01-28 $34.90 $35.18 $33.93 $34.97 $34.97 144,642
2019-01-25 $35.67 $36.14 $35.08 $35.12 $35.12 103,029
2019-01-24 $35.45 $36.26 $34.85 $35.41 $35.41 115,480
2019-01-23 $36.00 $36.46 $35.20 $35.44 $35.44 78,961
2019-01-22 $36.25 $36.81 $35.68 $35.93 $35.93 79,786
2019-01-18 $36.05 $36.83 $36.05 $36.53 $36.53 147,471
2019-01-17 $35.79 $36.22 $35.75 $36.05 $36.05 143,704
2019-01-16 $35.92 $36.51 $35.67 $35.91 $35.91 155,416
2019-01-15 $36.14 $36.34 $35.42 $35.91 $35.91 88,301
2019-01-14 $36.40 $36.60 $35.76 $36.13 $36.13 115,528
2019-01-11 $36.28 $36.65 $36.08 $36.40 $36.40 182,563
2019-01-10 $36.07 $36.79 $35.82 $36.39 $36.39 244,325
2019-01-09 $36.30 $36.62 $35.70 $36.17 $36.17 300,711
2019-01-08 $37.67 $38.04 $36.20 $36.28 $36.28 249,421
2019-01-07 $38.82 $38.82 $37.06 $37.14 $37.14 152,439
2019-01-04 $36.07 $37.13 $34.07 $36.47 $36.47 198,074
2019-01-03 $35.49 $35.69 $34.66 $35.63 $35.63 166,070
2019-01-02 $35.02 $35.75 $33.42 $35.68 $35.68 156,668
2018-12-31 $35.27 $35.59 $34.94 $35.59 $35.59 192,205
2018-12-28 $34.73 $35.54 $34.49 $35.09 $35.09 179,413
2018-12-27 $34.01 $34.78 $33.48 $34.75 $34.75 174,118
2018-12-26 $33.33 $34.58 $32.67 $34.47 $34.47 200,638
2018-12-24 $34.04 $34.04 $32.96 $33.10 $33.10 73,960
2018-12-21 $34.12 $35.07 $31.96 $34.29 $34.29 740,626
2018-12-20 $33.42 $34.35 $33.32 $34.07 $34.07 208,786
2018-12-19 $34.41 $34.91 $33.23 $33.56 $33.56 184,571
2018-12-18 $34.14 $34.80 $34.08 $34.33 $34.33 164,966
2018-12-17 $33.91 $34.93 $33.87 $33.93 $33.93 177,507
2018-12-14 $33.86 $34.99 $33.81 $33.93 $33.93 136,314
2018-12-13 $34.71 $35.00 $33.77 $34.11 $34.11 198,043
2018-12-12 $34.61 $35.03 $34.04 $34.53 $34.53 174,809
2018-12-11 $34.28 $35.73 $34.04 $34.19 $34.19 168,125
2018-12-10 $34.76 $35.68 $33.98 $34.28 $34.28 196,754
2018-12-07 $35.72 $36.66 $34.65 $34.76 $34.76 148,534
2018-12-06 $35.65 $36.00 $34.63 $35.53 $35.53 260,467
2018-12-04 $36.44 $36.91 $35.77 $36.07 $36.07 370,426
2018-12-03 $36.85 $36.88 $35.57 $36.58 $36.58 182,828
2018-11-30 $35.30 $36.26 $35.16 $36.16 $36.16 150,698
2018-11-29 $35.06 $35.64 $34.90 $35.35 $35.35 90,339
2018-11-28 $34.35 $35.35 $33.67 $35.16 $35.16 100,515
2018-11-27 $34.28 $34.53 $33.86 $34.25 $34.25 75,510
2018-11-26 $35.08 $35.44 $34.00 $34.37 $34.37 117,490
2018-11-23 $34.70 $35.23 $34.33 $34.77 $34.77 32,458
2018-11-21 $34.46 $35.18 $34.35 $34.94 $34.94 127,159
2018-11-20 $34.69 $34.91 $33.87 $34.27 $34.27 115,767
2018-11-19 $35.01 $35.39 $34.63 $35.04 $35.04 142,878
2018-11-16 $34.50 $35.73 $33.80 $35.03 $35.03 182,906
2018-11-15 $34.83 $35.21 $34.25 $34.87 $34.87 224,886
2018-11-14 $33.98 $35.07 $33.98 $34.97 $34.97 242,592
2018-11-13 $32.96 $33.95 $32.87 $33.67 $33.67 176,564
2018-11-12 $33.52 $33.52 $32.73 $32.84 $32.84 87,040
2018-11-09 $34.51 $34.53 $33.42 $33.53 $33.53 98,572
2018-11-08 $35.40 $35.45 $34.64 $34.69 $34.69 130,294
2018-11-07 $34.82 $35.52 $34.21 $35.41 $35.41 155,817
2018-11-06 $33.66 $34.58 $33.24 $34.54 $34.54 249,516
2018-11-05 $32.80 $34.11 $32.56 $33.82 $33.82 441,401
2018-11-02 $33.60 $34.51 $32.61 $32.86 $32.86 446,434
2018-11-01 $34.48 $34.64 $33.35 $33.60 $33.60 756,806
2018-10-31 $36.33 $36.37 $35.28 $35.64 $35.64 268,820
2018-10-30 $35.36 $36.04 $34.96 $35.98 $35.98 160,616
2018-10-29 $36.16 $36.80 $34.89 $35.30 $35.30 157,481
2018-10-26 $35.44 $36.23 $33.86 $35.59 $35.59 147,794
2018-10-25 $35.75 $36.51 $35.62 $36.06 $36.06 145,080
2018-10-24 $37.68 $37.68 $35.41 $35.42 $35.42 249,966
2018-10-23 $38.20 $38.39 $37.67 $37.80 $37.80 110,372
2018-10-22 $38.84 $39.15 $38.44 $38.67 $38.67 91,483
2018-10-19 $39.24 $39.94 $38.43 $38.50 $38.50 123,215
2018-10-18 $40.25 $40.26 $39.18 $39.32 $39.32 173,268
2018-10-17 $40.75 $40.75 $39.61 $40.35 $40.35 106,179
2018-10-16 $40.18 $41.01 $39.62 $40.86 $40.86 118,531
2018-10-15 $39.74 $40.05 $39.40 $39.80 $39.80 180,535
2018-10-12 $40.89 $40.89 $39.41 $39.75 $39.75 150,163
2018-10-11 $41.27 $42.28 $40.13 $40.19 $40.19 166,441
2018-10-10 $41.60 $42.59 $41.19 $41.28 $41.28 144,677
2018-10-09 $42.69 $42.70 $41.63 $41.70 $41.70 111,632
2018-10-08 $42.96 $43.20 $42.30 $42.70 $42.70 89,189
2018-10-05 $44.53 $44.53 $42.30 $42.97 $42.97 208,372
2018-10-04 $45.03 $45.24 $44.35 $44.42 $44.42 73,948
2018-10-03 $44.62 $45.39 $44.45 $45.08 $45.08 76,078
2018-10-02 $44.98 $45.18 $44.45 $44.50 $44.50 92,210
2018-10-01 $45.89 $46.61 $44.95 $44.99 $44.99 171,759
2018-09-28 $45.70 $46.58 $45.35 $45.60 $45.60 160,233
2018-09-27 $45.90 $46.18 $45.20 $45.75 $45.75 132,016
2018-09-26 $46.00 $46.10 $45.30 $45.80 $45.80 242,014
2018-09-25 $46.20 $46.35 $45.41 $45.85 $45.85 96,388
2018-09-24 $46.40 $46.45 $45.00 $46.00 $46.00 72,958
2018-09-21 $48.55 $49.10 $45.65 $46.40 $46.40 349,800
2018-09-20 $47.85 $48.45 $47.60 $48.35 $48.35 114,975
2018-09-19 $46.40 $47.95 $46.40 $47.55 $47.55 342,826
2018-09-18 $45.80 $46.64 $45.70 $46.50 $46.50 216,542
2018-09-17 $45.85 $46.10 $45.50 $45.75 $45.75 141,434
2018-09-14 $45.25 $46.00 $45.00 $45.80 $45.80 143,329
2018-09-13 $45.20 $45.60 $44.90 $45.30 $45.30 109,815
2018-09-12 $45.05 $45.30 $44.70 $45.15 $45.15 285,254
2018-09-11 $45.10 $45.15 $44.83 $45.10 $45.10 132,644
2018-09-10 $44.95 $45.25 $44.95 $45.20 $45.20 167,447
2018-09-07 $44.95 $45.15 $44.40 $44.80 $44.80 108,279
2018-09-06 $45.35 $45.78 $44.90 $45.05 $45.05 80,363
2018-09-05 $45.50 $45.75 $44.95 $45.30 $45.30 157,549
2018-09-04 $45.30 $45.95 $44.70 $45.80 $45.80 156,485
2018-08-31 $45.05 $45.45 $44.60 $45.40 $45.40 159,682
2018-08-30 $45.85 $46.25 $45.08 $45.30 $45.30 71,973
2018-08-29 $45.45 $46.05 $45.05 $45.85 $45.85 96,728
2018-08-28 $45.45 $45.75 $45.00 $45.30 $45.30 108,668
2018-08-27 $45.85 $46.30 $45.40 $45.40 $45.40 81,945
2018-08-24 $45.80 $46.00 $45.40 $45.70 $45.70 82,169
2018-08-23 $46.25 $46.30 $45.41 $45.75 $45.75 86,803
2018-08-22 $46.10 $46.49 $45.75 $46.10 $46.10 123,791
2018-08-21 $45.55 $46.60 $45.20 $46.05 $46.05 175,084
2018-08-20 $44.95 $45.70 $44.63 $45.35 $45.35 136,530
2018-08-17 $44.40 $45.25 $44.03 $44.90 $44.90 272,224
2018-08-16 $44.35 $44.60 $44.05 $44.53 $44.53 108,410
2018-08-15 $44.25 $44.25 $43.40 $44.10 $44.10 84,722
2018-08-14 $43.65 $44.65 $43.65 $44.35 $44.35 77,805
2018-08-13 $43.40 $43.90 $43.05 $43.55 $43.55 151,119
2018-08-10 $43.35 $43.80 $43.15 $43.35 $43.35 54,639
2018-08-09 $44.55 $44.73 $43.60 $43.60 $43.60 94,280
2018-08-08 $44.60 $44.95 $44.10 $44.55 $44.55 180,091
2018-08-07 $44.10 $44.95 $44.10 $44.75 $44.75 155,349
2018-08-06 $43.05 $44.15 $42.70 $44.05 $44.05 170,183
2018-08-03 $42.70 $43.15 $42.25 $43.10 $43.10 221,965
2018-08-02 $41.50 $43.15 $40.95 $43.15 $43.15 203,197
2018-08-01 $43.50 $43.50 $41.85 $41.90 $41.90 148,798
2018-07-31 $42.20 $44.05 $42.10 $43.45 $43.45 288,844
2018-07-30 $43.50 $43.50 $41.75 $42.10 $42.10 287,851
2018-07-27 $41.75 $44.10 $41.75 $43.60 $43.60 528,507
2018-07-26 $38.85 $44.30 $38.20 $41.80 $41.80 701,729
2018-07-25 $37.75 $37.75 $36.50 $36.85 $36.85 284,178
2018-07-24 $38.50 $39.00 $37.58 $37.70 $37.70 166,834
2018-07-23 $39.25 $39.30 $38.50 $38.55 $38.55 86,380
2018-07-20 $39.80 $39.85 $39.20 $39.30 $39.30 64,981
2018-07-19 $39.10 $40.05 $38.98 $39.90 $39.90 120,141
2018-07-18 $39.15 $39.45 $38.85 $39.15 $39.15 124,778
2018-07-17 $39.10 $39.28 $38.90 $39.20 $39.20 141,076
2018-07-16 $39.05 $39.20 $38.70 $38.95 $38.95 94,758
2018-07-13 $38.60 $39.25 $38.55 $39.00 $39.00 63,131
2018-07-12 $38.75 $38.95 $38.15 $38.55 $38.55 105,300
2018-07-11 $38.60 $39.05 $38.60 $38.65 $38.65 113,925
2018-07-10 $38.85 $39.25 $38.55 $38.80 $38.80 93,147
2018-07-09 $38.90 $39.15 $38.65 $38.90 $38.90 112,516
2018-07-06 $38.70 $39.20 $38.60 $38.80 $38.80 94,058
2018-07-05 $38.15 $38.70 $37.90 $38.65 $38.65 183,138
2018-07-03 $37.95 $38.10 $37.65 $37.95 $37.95 51,133
2018-07-02 $37.35 $37.80 $36.85 $37.80 $37.80 213,513
2018-06-29 $38.30 $38.73 $37.50 $37.50 $37.50 181,744
2018-06-28 $37.80 $38.40 $37.80 $38.20 $38.20 215,753
2018-06-27 $38.40 $39.30 $37.95 $37.95 $37.95 188,814
2018-06-26 $37.90 $38.25 $37.60 $38.25 $38.25 272,807
2018-06-25 $38.60 $38.70 $37.60 $37.80 $37.80 168,498
2018-06-22 $39.70 $39.75 $38.70 $38.80 $38.80 299,692
2018-06-21 $39.65 $39.70 $39.25 $39.50 $39.50 188,314
2018-06-20 $40.00 $40.00 $39.35 $39.65 $39.65 148,915
2018-06-19 $39.55 $40.05 $39.30 $39.85 $39.85 223,814
2018-06-18 $39.65 $40.30 $39.65 $39.95 $39.95 206,582
2018-06-15 $40.05 $40.10 $39.55 $39.85 $39.85 258,557
2018-06-14 $39.95 $40.40 $39.55 $40.30 $40.30 373,926
2018-06-13 $40.20 $40.20 $39.55 $39.80 $39.80 201,425
2018-06-12 $40.45 $40.45 $39.40 $40.20 $40.20 156,692
2018-06-11 $40.50 $40.70 $39.53 $40.45 $40.45 221,457
2018-06-08 $39.10 $40.45 $39.10 $40.40 $40.40 167,777
2018-06-07 $39.90 $40.15 $39.55 $39.90 $39.90 143,547
2018-06-06 $40.10 $40.15 $39.51 $40.00 $40.00 218,388
2018-06-05 $39.65 $40.40 $39.55 $40.00 $40.00 253,590
2018-06-04 $39.30 $39.75 $39.00 $39.65 $39.65 365,180
2018-06-01 $39.80 $40.15 $39.00 $39.10 $39.10 294,985
2018-05-31 $40.10 $40.40 $39.30 $39.65 $39.65 296,269
2018-05-30 $39.95 $40.60 $39.75 $40.05 $40.05 555,939
2018-05-29 $39.55 $40.00 $39.25 $39.75 $39.75 492,890
2018-05-25 $38.75 $39.93 $38.70 $39.85 $39.85 307,124
2018-05-24 $38.20 $38.55 $37.75 $38.50 $38.50 199,920
2018-05-23 $38.20 $38.45 $37.00 $38.25 $38.25 140,659
2018-05-22 $38.55 $38.70 $38.25 $38.30 $38.30 145,566
2018-05-21 $38.45 $38.90 $38.45 $38.55 $38.55 113,580
2018-05-18 $37.70 $38.68 $37.60 $38.45 $38.45 261,955
2018-05-17 $36.85 $37.85 $36.50 $37.65 $37.65 201,507
2018-05-16 $36.10 $37.15 $36.10 $36.75 $36.75 153,119
2018-05-15 $36.00 $36.40 $35.55 $35.90 $35.90 246,729
2018-05-14 $37.25 $37.50 $36.05 $36.15 $36.15 253,018
2018-05-11 $37.15 $37.45 $36.85 $37.30 $37.30 121,420
2018-05-10 $36.55 $37.10 $36.40 $37.00 $37.00 154,231
2018-05-09 $36.80 $37.10 $36.30 $36.45 $36.45 202,537
2018-05-08 $36.45 $37.01 $36.00 $36.90 $36.90 282,876
2018-05-07 $35.70 $37.40 $35.55 $36.50 $36.50 329,647
2018-05-04 $33.35 $35.70 $33.35 $35.50 $35.50 172,706
2018-05-03 $35.05 $35.25 $34.75 $35.00 $35.00 304,795
2018-05-02 $35.15 $35.65 $34.90 $35.25 $35.25 182,692
2018-05-01 $35.15 $35.30 $34.70 $35.25 $35.25 339,837
2018-04-30 $35.45 $35.60 $35.05 $35.15 $35.15 138,581
2018-04-27 $35.75 $35.75 $35.25 $35.45 $35.45 94,665
2018-04-26 $35.75 $35.90 $35.40 $35.65 $35.65 106,959
2018-04-25 $35.60 $35.80 $34.80 $35.70 $35.70 148,006
2018-04-24 $35.85 $36.10 $35.30 $35.75 $35.75 306,734
2018-04-23 $35.40 $35.85 $34.73 $35.60 $35.60 177,378
2018-04-20 $35.20 $36.10 $34.80 $35.40 $35.40 250,917
2018-04-19 $35.55 $35.55 $34.65 $35.10 $35.10 140,165
2018-04-18 $35.60 $36.15 $35.50 $35.70 $35.70 155,610
2018-04-17 $34.70 $35.45 $34.60 $35.45 $35.45 281,439
2018-04-16 $33.95 $34.50 $33.60 $34.50 $34.50 115,044
2018-04-13 $33.30 $33.93 $33.05 $33.70 $33.70 195,904
2018-04-12 $33.50 $33.60 $33.10 $33.15 $33.15 215,945
2018-04-11 $33.50 $33.80 $32.60 $33.33 $33.33 165,964
2018-04-10 $33.80 $34.41 $33.45 $33.75 $33.75 168,179
2018-04-09 $34.20 $34.90 $33.35 $33.40 $33.40 159,892
2018-04-06 $34.50 $34.90 $33.55 $34.00 $34.00 127,242
2018-04-05 $34.85 $35.25 $34.73 $34.85 $34.85 176,580
2018-04-04 $33.40 $34.75 $33.40 $34.65 $34.65 171,118
2018-04-03 $33.30 $33.95 $33.05 $33.85 $33.85 181,132
2018-04-02 $33.80 $34.00 $32.90 $33.10 $33.10 362,362
2018-03-29 $34.10 $34.35 $33.75 $33.85 $33.85 345,454
2018-03-28 $33.55 $34.33 $33.40 $33.80 $33.80 196,809
2018-03-27 $34.50 $34.50 $33.25 $33.40 $33.40 337,521
2018-03-26 $33.95 $34.50 $33.30 $34.45 $34.45 210,819
2018-03-23 $34.75 $34.75 $33.30 $33.35 $33.35 227,701
2018-03-22 $35.20 $35.45 $34.58 $34.60 $34.60 183,707
2018-03-21 $34.95 $35.95 $34.95 $35.50 $35.50 84,742
2018-03-20 $35.10 $35.30 $34.75 $34.95 $34.95 79,347
2018-03-19 $35.05 $35.15 $34.01 $34.95 $34.95 162,784
2018-03-16 $34.80 $35.75 $34.80 $35.45 $35.45 342,774
2018-03-15 $35.15 $35.45 $34.55 $34.80 $34.80 164,520
2018-03-14 $35.50 $35.50 $34.55 $35.15 $35.15 145,315
2018-03-13 $35.30 $35.80 $35.10 $35.25 $35.25 118,732
2018-03-12 $35.00 $35.70 $34.25 $35.25 $35.25 201,101
2018-03-09 $34.15 $35.00 $33.95 $35.00 $35.00 135,491
2018-03-08 $34.35 $34.55 $33.05 $33.90 $33.90 116,282
2018-03-07 $34.05 $34.45 $33.70 $34.30 $34.30 119,504
2018-03-06 $33.70 $34.55 $33.45 $34.45 $34.45 178,601
2018-03-05 $33.00 $33.83 $32.70 $33.55 $33.55 208,498
2018-03-02 $32.90 $33.35 $32.38 $33.15 $33.15 322,194
2018-03-01 $33.05 $34.30 $33.05 $33.35 $33.35 284,030
2018-02-28 $35.85 $36.00 $34.70 $34.70 $34.70 200,767
2018-02-27 $36.40 $36.95 $35.60 $35.65 $35.65 161,618
2018-02-26 $35.65 $36.60 $35.25 $36.45 $36.45 281,844
2018-02-23 $35.80 $35.95 $34.85 $35.45 $35.45 424,164
2018-02-22 $34.65 $37.40 $34.65 $35.30 $35.30 599,662
2018-02-21 $31.50 $31.90 $31.15 $31.75 $31.75 488,823
2018-02-20 $31.60 $32.00 $31.25 $31.40 $31.40 187,579
2018-02-16 $31.35 $32.15 $31.25 $31.80 $31.80 302,521
2018-02-15 $31.80 $32.20 $31.35 $31.40 $31.40 159,418
2018-02-14 $31.20 $31.85 $31.20 $31.50 $31.50 271,072
2018-02-13 $31.55 $31.70 $31.20 $31.35 $31.35 206,934
2018-02-12 $31.85 $32.35 $30.06 $31.85 $31.85 331,214
2018-02-09 $32.55 $32.70 $31.35 $31.65 $31.65 333,995
2018-02-08 $33.40 $33.40 $32.05 $32.05 $32.05 288,066
2018-02-07 $34.10 $34.15 $33.30 $33.35 $33.35 238,291
2018-02-06 $33.30 $34.55 $33.00 $34.25 $34.25 309,153
2018-02-05 $34.70 $35.10 $33.70 $33.80 $33.80 166,427
2018-02-02 $36.05 $37.24 $35.20 $35.20 $35.20 174,002
2018-02-01 $37.00 $37.10 $36.20 $36.30 $36.30 199,500
2018-01-31 $37.55 $38.20 $37.00 $37.10 $37.10 177,395
2018-01-30 $37.05 $38.27 $36.85 $37.25 $37.25 263,359
2018-01-29 $37.75 $38.35 $37.28 $37.35 $37.35 242,428
2018-01-26 $38.35 $38.80 $37.55 $37.90 $37.90 256,222
2018-01-25 $38.35 $38.35 $37.70 $38.10 $38.10 209,292
2018-01-24 $38.35 $38.65 $37.80 $38.05 $38.05 473,714
2018-01-23 $38.45 $38.50 $38.03 $38.20 $38.20 411,792
2018-01-22 $37.30 $38.45 $36.90 $38.35 $38.35 333,204
2018-01-19 $36.50 $37.65 $36.50 $37.45 $37.45 281,997
2018-01-18 $37.05 $37.39 $36.25 $36.60 $36.60 296,339
2018-01-17 $36.85 $37.55 $36.60 $37.15 $37.15 496,720
2018-01-16 $36.85 $37.20 $36.45 $36.45 $36.45 362,448
2018-01-12 $35.90 $36.55 $35.75 $36.50 $36.50 367,205
2018-01-11 $34.65 $36.00 $34.35 $35.90 $35.90 509,413
2018-01-10 $34.80 $35.00 $34.25 $34.55 $34.55 378,480
2018-01-09 $33.85 $35.05 $33.80 $35.05 $35.05 410,283
2018-01-08 $33.60 $33.95 $33.40 $33.85 $33.85 222,176
2018-01-05 $33.40 $33.90 $33.20 $33.55 $33.55 105,509
2018-01-04 $33.70 $33.95 $32.95 $33.25 $33.25 222,358
2018-01-03 $33.65 $34.03 $33.20 $33.75 $33.75 346,788
2018-01-02 $33.25 $33.80 $32.91 $33.70 $33.70 196,837
2017-12-29 $32.95 $33.35 $32.80 $33.00 $33.00 265,310
2017-12-28 $32.75 $33.10 $32.50 $33.05 $33.05 175,449
2017-12-27 $32.35 $32.95 $32.25 $32.80 $32.80 200,667
2017-12-26 $32.05 $32.43 $32.00 $32.25 $32.25 122,839
2017-12-22 $32.35 $32.40 $31.70 $32.10 $32.10 168,719
2017-12-21 $31.85 $32.65 $31.45 $32.40 $32.40 137,586
2017-12-20 $31.50 $32.00 $31.00 $31.80 $31.80 156,337
2017-12-19 $31.65 $31.85 $31.08 $31.50 $31.50 241,261
2017-12-18 $31.10 $31.90 $31.10 $31.70 $31.70 217,127
2017-12-15 $30.10 $30.95 $30.05 $30.80 $30.80 634,815
2017-12-14 $30.10 $30.30 $29.50 $29.85 $29.85 269,775
2017-12-13 $30.40 $30.65 $29.98 $30.05 $30.05 197,279
2017-12-12 $30.90 $31.00 $30.18 $30.40 $30.40 183,435
2017-12-11 $31.55 $31.75 $30.70 $30.75 $30.75 140,556
2017-12-08 $31.35 $31.95 $31.10 $31.45 $31.45 340,448
2017-12-07 $31.30 $31.80 $30.90 $31.25 $31.25 365,502
2017-12-06 $31.10 $31.58 $31.10 $31.25 $31.25 241,538
2017-12-05 $32.00 $32.00 $31.03 $31.05 $31.05 409,554
2017-12-04 $33.25 $33.25 $31.20 $31.95 $31.95 464,770
2017-12-01 $32.90 $33.50 $31.70 $33.05 $33.05 216,670
2017-11-30 $32.95 $33.25 $32.75 $32.90 $32.90 240,973
2017-11-29 $32.70 $33.05 $32.30 $32.75 $32.75 196,064
2017-11-28 $31.75 $32.70 $31.70 $32.65 $32.65 136,598
2017-11-27 $32.30 $32.40 $31.70 $31.70 $31.70 95,533
2017-11-24 $32.40 $32.40 $31.95 $32.35 $32.35 47,357
2017-11-22 $32.45 $32.82 $32.25 $32.40 $32.40 119,151
2017-11-21 $31.80 $32.50 $31.60 $32.45 $32.45 146,835
2017-11-20 $31.70 $32.05 $31.50 $31.75 $31.75 107,766
2017-11-17 $31.50 $32.05 $30.70 $31.65 $31.65 175,420
2017-11-16 $30.90 $31.90 $30.85 $31.75 $31.75 161,831
2017-11-15 $30.45 $31.10 $30.30 $30.80 $30.80 109,358
2017-11-14 $30.45 $30.90 $30.30 $30.70 $30.70 109,354
2017-11-13 $30.25 $30.83 $29.95 $30.55 $30.55 175,803
2017-11-10 $31.10 $31.30 $30.50 $30.50 $30.50 286,678
2017-11-09 $31.95 $32.25 $30.95 $31.15 $31.15 340,678
2017-11-08 $32.60 $32.75 $32.15 $32.20 $32.20 328,352
2017-11-07 $33.40 $33.45 $32.25 $32.50 $32.50 352,320
2017-11-06 $33.00 $33.55 $32.83 $33.25 $33.25 213,434
2017-11-03 $33.40 $34.20 $32.30 $33.00 $33.00 382,520
2017-11-02 $32.40 $32.90 $31.85 $32.70 $32.70 160,590
2017-11-01 $33.45 $33.95 $32.50 $32.50 $32.50 230,907
2017-10-31 $32.00 $33.33 $32.00 $33.25 $33.25 200,997
2017-10-30 $32.20 $32.90 $31.30 $31.80 $31.80 250,288
2017-10-27 $32.75 $33.00 $32.35 $32.55 $32.55 142,584
2017-10-26 $32.70 $33.15 $32.45 $32.70 $32.70 111,881
2017-10-25 $32.70 $32.80 $32.30 $32.50 $32.50 129,079
2017-10-24 $32.85 $33.10 $32.65 $33.00 $33.00 94,995
2017-10-23 $32.60 $32.95 $32.55 $32.85 $32.85 117,285
2017-10-20 $32.95 $33.03 $32.55 $32.55 $32.55 160,707
2017-10-19 $32.55 $32.85 $31.73 $32.60 $32.60 157,495
2017-10-18 $32.60 $33.25 $32.20 $32.75 $32.75 183,239
2017-10-17 $32.50 $32.63 $31.95 $32.10 $32.10 164,714
2017-10-16 $32.50 $32.75 $32.30 $32.55 $32.55 187,638
2017-10-13 $32.40 $32.60 $32.20 $32.50 $32.50 190,672
2017-10-12 $32.15 $32.30 $31.95 $32.30 $32.30 140,161
2017-10-11 $31.90 $32.20 $31.80 $32.10 $32.10 155,031
2017-10-10 $31.75 $32.05 $31.65 $31.85 $31.85 168,150
2017-10-09 $31.35 $31.58 $31.20 $31.50 $31.50 94,976
2017-10-06 $31.15 $31.53 $31.10 $31.35 $31.35 255,305
2017-10-05 $31.25 $31.60 $31.15 $31.30 $31.30 144,489
2017-10-04 $31.75 $32.05 $31.20 $31.25 $31.25 172,877
2017-10-03 $31.45 $31.85 $31.25 $31.80 $31.80 125,799
2017-10-02 $31.15 $31.48 $30.95 $31.30 $31.30 140,425
2017-09-29 $31.05 $31.15 $30.25 $31.15 $31.15 228,768
2017-09-28 $30.85 $31.05 $30.55 $30.95 $30.95 313,966
2017-09-27 $30.40 $31.35 $30.25 $30.80 $30.80 400,469
2017-09-26 $29.85 $30.35 $29.85 $30.20 $30.20 274,824
2017-09-25 $29.60 $29.90 $29.45 $29.90 $29.90 147,996
2017-09-22 $29.05 $29.65 $29.05 $29.60 $29.60 199,200
2017-09-21 $29.10 $29.50 $29.10 $29.30 $29.30 138,287
2017-09-20 $28.80 $29.30 $28.80 $29.20 $29.20 208,269
2017-09-19 $28.95 $29.05 $28.50 $28.85 $28.85 263,470
2017-09-18 $29.05 $29.15 $28.68 $29.00 $29.00 173,006
2017-09-15 $28.60 $29.00 $28.45 $29.00 $29.00 337,897
2017-09-14 $29.20 $29.20 $28.40 $28.50 $28.50 112,319
2017-09-13 $28.50 $29.55 $28.50 $29.20 $29.20 346,663
2017-09-12 $28.90 $29.00 $28.50 $28.53 $28.53 180,113
2017-09-11 $28.90 $28.95 $28.60 $28.75 $28.75 96,599
2017-09-08 $28.35 $28.85 $28.15 $28.65 $28.65 99,283
2017-09-07 $29.05 $29.05 $28.05 $28.30 $28.30 129,362
2017-09-06 $28.55 $28.95 $28.50 $28.90 $28.90 115,999
2017-09-05 $29.20 $29.50 $28.30 $28.38 $28.38 177,687
2017-09-01 $29.30 $29.50 $29.15 $29.30 $29.30 118,334
2017-08-31 $29.40 $29.55 $29.15 $29.25 $29.25 221,706
2017-08-30 $28.60 $29.30 $28.55 $29.25 $29.25 261,953
2017-08-29 $28.15 $28.70 $27.95 $28.65 $28.65 281,843
2017-08-28 $28.10 $28.65 $28.10 $28.30 $28.30 319,106
2017-08-25 $27.85 $28.20 $27.65 $28.15 $28.15 178,373
2017-08-24 $27.80 $28.00 $27.45 $27.85 $27.85 207,108
2017-08-23 $27.20 $28.20 $27.20 $27.70 $27.70 250,415
2017-08-22 $27.00 $28.21 $26.93 $27.35 $27.35 196,068
2017-08-21 $26.85 $27.18 $26.75 $26.85 $26.85 146,512
2017-08-18 $26.75 $27.13 $25.61 $26.95 $26.95 270,755
2017-08-17 $27.60 $27.95 $26.98 $27.00 $27.00 255,297
2017-08-16 $28.20 $28.50 $27.40 $27.75 $27.75 292,560
2017-08-15 $29.15 $29.20 $28.05 $28.15 $28.15 144,095
2017-08-14 $29.05 $29.25 $28.90 $29.15 $29.15 235,590
2017-08-11 $28.70 $29.10 $28.45 $28.75 $28.75 216,789
2017-08-10 $28.95 $29.25 $28.50 $28.50 $28.50 275,519
2017-08-09 $29.55 $29.80 $29.00 $29.15 $29.15 158,714
2017-08-08 $29.75 $30.18 $29.55 $29.80 $29.80 433,392
2017-08-07 $29.80 $30.43 $29.70 $29.80 $29.80 153,037
2017-08-04 $29.55 $30.00 $29.55 $29.85 $29.85 161,695
2017-08-03 $29.30 $29.80 $29.15 $29.55 $29.55 202,925
2017-08-02 $30.25 $30.40 $29.05 $29.15 $29.15 245,691
2017-08-01 $30.00 $30.45 $29.90 $30.20 $30.20 338,540
2017-07-31 $30.05 $30.05 $29.48 $29.85 $29.85 259,464
2017-07-28 $29.20 $30.00 $28.56 $29.95 $29.95 563,472
2017-07-27 $30.75 $31.45 $28.05 $29.45 $29.45 1,041,484
2017-07-26 $31.85 $31.85 $30.55 $30.70 $30.70 533,003
2017-07-25 $30.90 $32.00 $30.65 $31.65 $31.65 621,610
2017-07-24 $31.50 $31.55 $30.80 $30.90 $30.90 364,254
2017-07-21 $33.10 $33.10 $31.35 $31.50 $31.50 294,796
2017-07-20 $33.10 $33.10 $32.40 $32.85 $32.85 193,506
2017-07-19 $32.60 $33.15 $32.35 $32.95 $32.95 333,092
2017-07-18 $33.80 $34.00 $32.50 $32.50 $32.50 244,451
2017-07-17 $33.35 $34.00 $33.25 $34.00 $34.00 261,996
2017-07-14 $33.35 $33.75 $33.20 $33.40 $33.40 351,453
2017-07-13 $33.40 $33.85 $32.85 $33.35 $33.35 287,477
2017-07-12 $33.95 $34.05 $32.45 $33.30 $33.30 716,449
2017-07-11 $34.40 $34.95 $33.90 $34.20 $34.20 247,019
2017-07-10 $35.00 $35.05 $34.05 $34.45 $34.45 353,305
2017-07-07 $35.65 $35.92 $35.00 $35.20 $35.20 218,048
2017-07-06 $35.55 $36.00 $35.55 $35.70 $35.70 267,887
2017-07-05 $35.80 $36.08 $35.75 $35.80 $35.80 162,271
2017-07-03 $35.70 $35.95 $35.35 $35.85 $35.85 74,974
2017-06-30 $35.15 $35.75 $35.15 $35.65 $35.65 131,304
2017-06-29 $34.90 $35.28 $34.45 $35.10 $35.10 167,368
2017-06-28 $34.55 $35.15 $34.50 $34.85 $34.85 179,594
2017-06-27 $34.60 $35.05 $34.05 $34.30 $34.30 382,281
2017-06-26 $34.50 $35.10 $34.45 $34.65 $34.65 300,879
2017-06-23 $34.65 $34.73 $34.35 $34.45 $34.45 491,001
2017-06-22 $34.60 $35.00 $34.45 $34.50 $34.50 279,919
2017-06-21 $35.15 $35.54 $34.65 $34.70 $34.70 159,411
2017-06-20 $35.00 $35.15 $34.85 $35.00 $35.00 149,836
2017-06-19 $34.95 $35.23 $34.50 $35.15 $35.15 147,620
2017-06-16 $34.40 $34.80 $34.35 $34.80 $34.80 274,768
2017-06-15 $34.05 $34.65 $34.05 $34.50 $34.50 150,266
2017-06-14 $34.50 $34.70 $33.85 $34.45 $34.45 291,147
2017-06-13 $34.55 $34.80 $34.35 $34.50 $34.50 171,747
2017-06-12 $34.90 $35.35 $34.17 $34.40 $34.40 4,057
2017-06-09 $34.60 $35.17 $34.00 $35.05 $35.05 3,258
2017-06-08 $33.40 $34.58 $33.35 $34.40 $34.40 352,993
2017-06-07 $33.40 $33.65 $33.05 $33.35 $33.35 433,898
2017-06-06 $32.50 $33.50 $32.10 $33.25 $33.25 307,034
2017-06-05 $32.85 $32.95 $32.55 $32.75 $32.75 176,274
2017-06-02 $31.85 $32.75 $31.85 $32.70 $32.70 291,989
2017-06-01 $31.10 $31.90 $30.85 $31.85 $31.85 272,354
2017-05-31 $31.25 $31.90 $30.40 $31.10 $31.10 843,243
2017-05-30 $31.40 $31.60 $31.00 $31.25 $31.25 266,366
2017-05-26 $31.95 $31.95 $31.43 $31.55 $31.55 160,734
2017-05-25 $32.55 $32.65 $31.78 $32.05 $32.05 160,791
2017-05-24 $32.50 $32.65 $32.15 $32.40 $32.40 206,163
2017-05-23 $31.90 $32.50 $31.50 $32.35 $32.35 244,998
2017-05-22 $31.55 $31.95 $31.35 $31.85 $31.85 247,116
2017-05-19 $31.05 $31.45 $30.80 $31.40 $31.40 215,196
2017-05-18 $30.95 $31.28 $30.85 $30.90 $30.90 132,126
2017-05-17 $31.75 $31.95 $31.00 $31.05 $31.05 223,649
2017-05-16 $32.25 $32.40 $31.95 $32.10 $32.10 186,075
2017-05-15 $32.15 $32.30 $31.75 $32.10 $32.10 126,498
2017-05-12 $31.50 $32.40 $31.40 $32.03 $32.03 267,859
2017-05-11 $31.50 $31.65 $30.68 $31.55 $31.55 444,450
2017-05-10 $32.35 $32.50 $31.65 $31.70 $31.70 325,308
2017-05-09 $33.10 $33.50 $32.10 $32.30 $32.30 285,275
2017-05-08 $34.15 $34.15 $32.85 $33.15 $33.15 288,980
2017-05-05 $32.70 $35.75 $31.21 $34.42 $34.42 11,616
2017-05-04 $38.95 $39.35 $38.55 $39.00 $39.00 280,834
2017-05-03 $38.70 $39.00 $38.40 $38.90 $38.90 189,396
2017-05-02 $39.15 $39.55 $38.53 $38.90 $38.90 207,434
2017-05-01 $39.20 $39.95 $38.75 $39.15 $39.15 443,037
2017-04-28 $39.50 $39.56 $38.65 $39.25 $39.25 198,440
2017-04-27 $39.10 $39.55 $38.75 $39.50 $39.50 195,082
2017-04-26 $38.90 $39.50 $37.50 $39.10 $39.10 187,318
2017-04-25 $39.00 $39.45 $39.00 $39.10 $39.10 120,049
2017-04-24 $38.90 $39.10 $38.45 $38.60 $38.60 154,559
2017-04-21 $38.15 $38.42 $37.83 $38.30 $38.30 159,688
2017-04-20 $37.25 $38.35 $37.25 $38.15 $38.15 193,699
2017-04-19 $37.00 $37.65 $36.90 $37.20 $37.20 253,639
2017-04-18 $36.35 $37.15 $36.01 $37.00 $37.00 252,275
2017-04-17 $37.35 $37.60 $36.70 $36.85 $36.85 419,423
2017-04-13 $39.05 $39.10 $37.30 $37.30 $37.30 288,219
2017-04-12 $40.35 $40.35 $39.05 $39.10 $39.10 143,085
2017-04-11 $39.80 $40.45 $39.80 $40.45 $40.45 84,819
2017-04-10 $39.70 $40.22 $39.50 $39.95 $39.95 98,176
2017-04-07 $39.55 $39.85 $39.30 $39.70 $39.70 256,394
2017-04-06 $39.25 $39.90 $39.08 $39.60 $39.60 139,749
2017-04-05 $39.75 $40.15 $39.10 $39.20 $39.20 180,359
2017-04-04 $39.45 $40.15 $39.45 $39.55 $39.55 115,966
2017-04-03 $41.25 $41.40 $38.83 $39.55 $39.55 240,539
2017-03-31 $41.05 $41.40 $40.70 $41.20 $41.20 235,830
2017-03-30 $40.20 $41.15 $40.20 $41.10 $41.10 196,666
2017-03-29 $40.15 $40.20 $39.90 $40.20 $40.20 106,668
2017-03-28 $39.95 $40.65 $38.90 $40.40 $40.40 158,327
2017-03-27 $39.50 $40.25 $39.00 $40.05 $40.05 97,306
2017-03-24 $40.30 $40.95 $39.60 $40.10 $40.10 138,803
2017-03-23 $39.80 $40.50 $39.75 $40.25 $40.25 202,746
2017-03-22 $40.90 $41.15 $39.75 $39.80 $39.80 193,182
2017-03-21 $42.00 $42.00 $40.75 $41.05 $41.05 217,239
2017-03-20 $42.25 $42.25 $41.65 $41.85 $41.85 164,126
2017-03-17 $41.60 $42.50 $41.60 $42.50 $42.50 316,441
2017-03-16 $41.60 $42.00 $41.40 $41.70 $41.70 182,684
2017-03-15 $40.55 $41.60 $40.38 $41.45 $41.45 129,690
2017-03-14 $40.10 $40.50 $39.55 $40.38 $40.38 175,156
2017-03-13 $39.25 $40.50 $39.25 $40.25 $40.25 130,280
2017-03-10 $38.95 $39.45 $38.70 $39.25 $39.25 125,206
2017-03-09 $38.80 $39.33 $38.55 $38.70 $38.70 130,820
2017-03-08 $39.65 $39.85 $38.80 $38.80 $38.80 134,076
2017-03-07 $40.15 $40.45 $39.45 $39.45 $39.45 171,027
2017-03-06 $40.40 $40.45 $39.84 $40.25 $40.25 166,327
2017-03-03 $40.75 $41.80 $40.45 $40.80 $40.80 181,064
2017-03-02 $42.30 $42.40 $40.70 $40.75 $40.75 160,342
2017-03-01 $41.75 $42.70 $41.75 $42.40 $42.40 193,914
2017-02-28 $42.55 $42.60 $41.45 $41.45 $41.45 342,146
2017-02-27 $41.05 $42.75 $41.05 $42.45 $42.45 435,897
2017-02-24 $40.30 $41.30 $40.30 $41.25 $41.25 283,290
2017-02-23 $41.90 $42.15 $40.55 $40.75 $40.75 307,472
2017-02-22 $41.10 $41.90 $40.50 $41.85 $41.85 462,181
2017-02-21 $40.30 $41.40 $40.30 $41.30 $41.30 244,289
2017-02-17 $43.80 $43.80 $38.85 $40.30 $40.30 966,481
2017-02-16 $43.85 $44.90 $43.05 $44.30 $44.30 271,236
2017-02-15 $42.85 $43.80 $42.65 $43.80 $43.80 134,725
2017-02-14 $42.60 $43.15 $42.20 $42.90 $42.90 143,721
2017-02-13 $43.80 $44.40 $42.75 $42.90 $42.90 106,996
2017-02-10 $42.80 $43.50 $42.45 $43.45 $43.45 195,280
2017-02-09 $41.45 $42.70 $41.45 $42.55 $42.55 129,890
2017-02-08 $40.95 $41.58 $40.50 $41.40 $41.40 177,335
2017-02-07 $40.85 $41.40 $40.45 $40.95 $40.95 231,060
2017-02-06 $41.05 $41.65 $39.65 $41.20 $41.20 318,463
2017-02-03 $43.45 $43.45 $40.80 $41.25 $41.25 405,452
2017-02-02 $43.00 $43.95 $42.67 $43.40 $43.40 172,732
2017-02-01 $44.15 $44.45 $42.85 $43.05 $43.05 156,057
2017-01-31 $42.90 $44.05 $42.80 $43.90 $43.90 156,053
2017-01-30 $43.15 $43.30 $42.30 $43.05 $43.05 191,082
2017-01-27 $43.35 $43.55 $42.95 $43.40 $43.40 123,442
2017-01-26 $44.45 $45.05 $42.45 $43.20 $43.20 263,154
2017-01-25 $44.30 $45.05 $44.15 $44.60 $44.60 140,800
2017-01-24 $42.95 $44.10 $42.90 $43.90 $43.90 111,504
2017-01-23 $42.05 $42.80 $42.05 $42.80 $42.80 112,102
2017-01-20 $42.20 $42.65 $41.83 $42.20 $42.20 163,460
2017-01-19 $42.60 $42.95 $41.95 $42.10 $42.10 147,946
2017-01-18 $41.95 $42.75 $41.50 $42.70 $42.70 257,886
2017-01-17 $43.20 $43.20 $41.85 $41.85 $41.85 135,929
2017-01-13 $42.90 $44.05 $42.90 $43.25 $43.25 221,567
2017-01-12 $44.15 $44.15 $42.50 $42.95 $42.95 297,808
2017-01-11 $43.45 $44.15 $43.15 $44.15 $44.15 247,020
2017-01-10 $41.75 $43.60 $41.35 $43.45 $43.45 527,111
2017-01-09 $41.10 $41.70 $40.75 $41.55 $41.55 244,271
2017-01-06 $43.65 $43.65 $41.35 $41.35 $41.35 369,022
2017-01-05 $44.25 $44.70 $43.25 $43.45 $43.45 349,999
2017-01-04 $43.35 $44.05 $42.70 $44.05 $44.05 356,068
2017-01-03 $42.00 $43.20 $41.46 $43.20 $43.20 275,179
2016-12-30 $42.50 $42.55 $41.45 $41.65 $41.65 236,096
2016-12-29 $42.85 $43.10 $42.19 $42.55 $42.55 167,930
2016-12-28 $43.25 $43.30 $42.55 $42.80 $42.80 148,932
2016-12-27 $42.70 $43.65 $42.70 $43.15 $43.15 158,092
2016-12-23 $43.10 $43.15 $42.65 $42.90 $42.90 101,107
2016-12-22 $43.50 $43.83 $42.85 $43.00 $43.00 182,842
2016-12-21 $44.00 $44.22 $43.58 $43.70 $43.70 180,486
2016-12-20 $43.35 $43.95 $43.00 $43.85 $43.85 232,012
2016-12-19 $43.15 $43.60 $42.95 $43.35 $43.35 250,567
2016-12-16 $42.65 $43.20 $42.40 $42.93 $42.93 582,404
2016-12-15 $42.70 $43.10 $41.90 $42.55 $42.55 323,352
2016-12-14 $43.00 $43.95 $42.69 $42.80 $42.80 188,602
2016-12-13 $43.80 $44.70 $42.88 $43.15 $43.15 318,032
2016-12-12 $43.85 $44.00 $43.03 $43.60 $43.60 494,849
2016-12-09 $44.75 $44.85 $44.00 $44.05 $44.05 311,358
2016-12-08 $45.25 $45.45 $44.60 $44.83 $44.83 349,679
2016-12-07 $45.85 $45.85 $44.70 $45.25 $45.25 268,969
2016-12-06 $46.40 $46.50 $45.28 $45.60 $45.60 333,736
2016-12-05 $46.00 $46.20 $45.10 $45.95 $45.95 214,429
2016-12-02 $44.25 $45.90 $43.06 $45.30 $45.30 495,047
2016-12-01 $45.15 $46.00 $44.60 $44.65 $44.65 280,776
2016-11-30 $45.00 $45.65 $44.60 $45.00 $45.00 248,988
2016-11-29 $46.90 $46.90 $44.30 $45.00 $45.00 477,999
2016-11-28 $47.90 $48.05 $46.85 $47.00 $47.00 169,507
2016-11-25 $47.20 $48.05 $46.80 $47.85 $47.85 103,887
2016-11-23 $46.35 $47.25 $46.25 $46.90 $46.90 180,152
2016-11-22 $46.25 $46.70 $45.80 $46.55 $46.55 277,193
2016-11-21 $45.55 $46.00 $44.75 $45.80 $45.80 181,908
2016-11-18 $45.05 $45.80 $44.60 $45.55 $45.55 254,505
2016-11-17 $44.85 $45.55 $44.60 $44.85 $44.85 196,488
2016-11-16 $44.10 $44.60 $43.00 $44.50 $44.50 327,199
2016-11-15 $43.00 $44.15 $42.65 $44.05 $44.05 262,156
2016-11-14 $44.25 $44.25 $42.30 $42.95 $42.95 564,842
2016-11-11 $43.00 $43.90 $42.60 $42.95 $42.95 397,171
2016-11-10 $43.60 $44.30 $42.85 $43.30 $43.30 378,686
2016-11-09 $40.35 $43.25 $40.26 $42.95 $42.95 471,335
2016-11-08 $39.45 $40.65 $39.25 $40.65 $40.65 267,404
2016-11-07 $39.25 $39.80 $38.98 $39.20 $39.20 238,315
2016-11-04 $38.80 $39.05 $38.45 $38.65 $38.65 377,652
2016-11-03 $39.25 $39.65 $38.55 $38.60 $38.60 286,297
2016-11-02 $39.00 $39.80 $38.75 $39.20 $39.20 235,575
2016-11-01 $39.00 $39.45 $38.25 $39.10 $39.10 224,528
2016-10-31 $37.45 $38.95 $37.30 $38.90 $38.90 251,010
2016-10-28 $36.12 $37.71 $36.12 $37.36 $37.36 232,529
2016-10-27 $36.64 $38.11 $34.95 $35.96 $35.96 410,751
2016-10-26 $35.05 $35.64 $34.58 $34.65 $34.65 289,489
2016-10-25 $35.80 $36.64 $35.12 $35.33 $35.33 134,723
2016-10-24 $35.77 $36.32 $35.58 $35.80 $35.80 162,209
2016-10-21 $35.03 $35.69 $34.54 $35.50 $35.50 183,219
2016-10-20 $36.41 $36.49 $35.36 $35.38 $35.38 306,071
2016-10-19 $36.79 $36.90 $36.10 $36.64 $36.64 208,329
2016-10-18 $37.82 $37.82 $36.71 $36.72 $36.72 137,754
2016-10-17 $37.50 $37.84 $37.29 $37.35 $37.35 130,566
2016-10-14 $37.80 $37.92 $37.26 $37.37 $37.37 117,911
2016-10-13 $37.93 $37.93 $37.28 $37.44 $37.44 188,372
2016-10-12 $37.32 $38.39 $37.06 $38.33 $38.33 164,875
2016-10-11 $38.42 $38.42 $36.78 $37.32 $37.32 145,181
2016-10-10 $37.74 $38.57 $37.74 $38.48 $38.48 147,917
2016-10-07 $38.12 $38.12 $37.20 $37.48 $37.48 157,734
2016-10-06 $37.16 $38.25 $36.90 $38.18 $38.18 118,918
2016-10-05 $37.09 $37.58 $36.81 $37.30 $37.30 82,592
2016-10-04 $37.00 $37.32 $36.50 $36.81 $36.81 103,871
2016-10-03 $37.00 $37.21 $36.71 $37.03 $37.03 117,323
2016-09-30 $37.43 $37.66 $36.85 $37.15 $37.15 181,403
2016-09-29 $37.80 $37.80 $37.19 $37.22 $37.22 126,284
2016-09-28 $37.97 $38.06 $37.45 $38.00 $38.00 110,315
2016-09-27 $37.25 $37.88 $37.15 $37.82 $37.82 132,274
2016-09-26 $37.50 $37.96 $37.31 $37.36 $37.36 120,703
2016-09-23 $38.20 $38.20 $37.60 $37.60 $37.60 111,441
2016-09-22 $37.58 $38.25 $37.35 $38.25 $38.25 166,763
2016-09-21 $36.29 $37.23 $36.29 $37.22 $37.22 295,735
2016-09-20 $36.27 $36.44 $35.91 $36.22 $36.22 278,247
2016-09-19 $35.83 $36.17 $35.68 $36.03 $36.03 173,271
2016-09-16 $35.44 $35.83 $35.41 $35.74 $35.74 430,908
2016-09-15 $35.10 $35.57 $34.85 $35.52 $35.52 124,703
2016-09-14 $35.59 $35.61 $34.96 $35.10 $35.10 124,376
2016-09-13 $35.64 $36.20 $34.98 $35.43 $35.43 137,452
2016-09-12 $35.54 $36.21 $34.57 $36.16 $36.16 238,855
2016-09-09 $38.02 $38.15 $35.81 $35.85 $35.85 329,800
2016-09-08 $38.50 $38.71 $38.05 $38.46 $38.46 131,602
2016-09-07 $38.30 $38.54 $38.12 $38.50 $38.50 179,279
2016-09-06 $38.34 $38.94 $38.00 $38.31 $38.31 200,723
2016-09-02 $38.95 $38.99 $37.94 $38.41 $38.41 215,891
2016-09-01 $38.29 $38.65 $37.82 $38.65 $38.65 160,226
2016-08-31 $39.33 $39.62 $38.01 $38.16 $38.16 207,628
2016-08-30 $39.02 $39.51 $38.84 $39.28 $39.28 211,543
2016-08-29 $38.45 $39.34 $38.28 $39.11 $39.11 171,150
2016-08-26 $38.87 $39.20 $37.83 $38.25 $38.25 247,662
2016-08-25 $38.23 $38.91 $38.23 $38.91 $38.91 156,273
2016-08-24 $38.35 $38.56 $38.22 $38.40 $38.40 192,916
2016-08-23 $38.17 $38.59 $38.17 $38.48 $38.48 206,499
2016-08-22 $36.91 $38.05 $36.81 $37.97 $37.97 288,865
2016-08-19 $37.16 $37.20 $36.72 $36.93 $36.93 168,562
2016-08-18 $37.10 $37.43 $36.89 $37.25 $37.25 174,107
2016-08-17 $37.58 $37.61 $36.96 $37.16 $37.16 139,421
2016-08-16 $37.74 $38.03 $37.64 $37.71 $37.71 230,062
2016-08-15 $37.33 $38.00 $36.75 $37.75 $37.75 210,112
2016-08-12 $38.00 $38.46 $37.14 $37.46 $37.46 260,836
2016-08-11 $38.16 $38.50 $37.80 $38.29 $38.29 259,246
2016-08-10 $38.25 $38.36 $38.00 $38.12 $38.12 206,884
2016-08-09 $38.16 $38.45 $37.81 $38.25 $38.25 280,141
2016-08-08 $38.72 $40.00 $37.42 $37.93 $37.93 384,696
2016-08-05 $37.92 $38.97 $37.69 $38.59 $38.59 413,097
2016-08-04 $36.83 $37.90 $36.83 $37.64 $37.64 460,730
2016-08-03 $35.99 $36.92 $35.99 $36.88 $36.88 278,278
2016-08-02 $36.77 $36.85 $35.84 $36.30 $36.30 309,447
2016-08-01 $35.40 $36.82 $35.28 $36.63 $36.63 336,049
2016-07-29 $34.34 $35.61 $34.05 $35.28 $35.28 397,447
2016-07-28 $35.35 $35.35 $32.68 $34.29 $34.29 520,581
2016-07-27 $35.92 $36.23 $35.37 $35.69 $35.69 289,373
2016-07-26 $35.42 $35.88 $35.42 $35.69 $35.69 273,432
2016-07-25 $35.50 $35.50 $35.11 $35.36 $35.36 143,255
2016-07-22 $35.04 $35.62 $34.78 $35.43 $35.43 282,840
2016-07-21 $35.29 $35.73 $35.00 $35.08 $35.08 283,978
2016-07-20 $35.55 $35.83 $35.10 $35.29 $35.29 158,721
2016-07-19 $35.93 $36.11 $35.09 $35.48 $35.48 192,460
2016-07-18 $36.41 $36.42 $35.82 $35.95 $35.95 321,163
2016-07-15 $36.09 $36.53 $35.60 $35.77 $35.77 270,929
2016-07-14 $36.27 $36.60 $35.62 $35.86 $35.86 324,235
2016-07-13 $35.63 $35.82 $35.30 $35.82 $35.82 259,598
2016-07-12 $35.44 $35.59 $34.90 $35.38 $35.38 257,042
2016-07-11 $34.29 $35.14 $33.87 $35.02 $35.02 284,941
2016-07-08 $32.41 $33.25 $32.41 $33.12 $33.12 133,406
2016-07-07 $32.29 $32.47 $31.90 $32.24 $32.24 104,367
2016-07-06 $31.76 $32.53 $31.76 $32.33 $32.33 104,687
2016-07-05 $31.77 $32.02 $31.35 $31.92 $31.92 200,735
2016-07-01 $31.62 $32.25 $31.55 $32.03 $32.03 126,090
2016-06-30 $30.82 $31.57 $30.61 $31.57 $31.57 157,933
2016-06-29 $30.35 $30.74 $30.35 $30.64 $30.64 143,921
2016-06-28 $30.35 $30.50 $29.90 $30.15 $30.15 249,725
2016-06-27 $30.59 $30.73 $29.48 $30.06 $30.06 325,789
2016-06-24 $30.74 $31.56 $30.40 $30.99 $30.99 969,596
2016-06-23 $32.22 $32.33 $31.75 $32.10 $32.10 170,495
2016-06-22 $31.89 $32.46 $31.65 $31.79 $31.79 248,376
2016-06-21 $31.85 $31.96 $31.24 $31.85 $31.85 203,015
2016-06-20 $31.44 $32.04 $31.18 $31.81 $31.81 226,242
2016-06-17 $31.18 $31.88 $31.04 $31.08 $31.08 278,034
2016-06-16 $31.42 $31.42 $30.34 $31.25 $31.25 355,869
2016-06-15 $30.90 $32.19 $30.70 $31.47 $31.47 395,015
2016-06-14 $30.65 $31.06 $30.47 $30.66 $30.66 265,463
2016-06-13 $30.75 $31.08 $30.31 $30.94 $30.94 188,589
2016-06-10 $30.64 $31.19 $30.45 $30.89 $30.89 197,974
2016-06-09 $30.69 $31.08 $30.32 $30.99 $30.99 106,254
2016-06-08 $31.08 $31.33 $30.63 $30.94 $30.94 207,566
2016-06-07 $30.81 $31.08 $30.52 $30.94 $30.94 187,773
2016-06-06 $30.62 $31.17 $30.35 $30.81 $30.81 177,374
2016-06-03 $30.15 $31.05 $30.06 $30.80 $30.80 165,389
2016-06-02 $30.10 $30.38 $29.50 $30.10 $30.10 175,655
2016-06-01 $29.89 $30.24 $29.30 $30.14 $30.14 198,641
2016-05-31 $29.69 $30.08 $29.46 $29.88 $29.88 260,130
2016-05-27 $29.32 $30.20 $29.32 $29.73 $29.73 170,112
2016-05-26 $30.48 $30.48 $29.17 $29.28 $29.28 117,978
2016-05-25 $29.66 $29.97 $29.57 $29.70 $29.70 185,121
2016-05-24 $28.64 $29.76 $28.53 $29.49 $29.49 169,717
2016-05-23 $28.43 $28.73 $28.30 $28.40 $28.40 130,791
2016-05-20 $27.87 $28.58 $27.58 $28.44 $28.44 226,260
2016-05-19 $27.55 $27.88 $27.18 $27.67 $27.67 128,068
2016-05-18 $27.62 $28.34 $27.40 $27.85 $27.85 161,731
2016-05-17 $27.67 $28.03 $27.43 $27.70 $27.70 417,373
2016-05-16 $27.65 $28.15 $27.65 $27.80 $27.80 238,214
2016-05-13 $27.87 $28.04 $27.33 $27.49 $27.49 169,822
2016-05-12 $27.69 $28.14 $27.61 $27.91 $27.91 150,322
2016-05-11 $27.47 $28.05 $27.20 $27.73 $27.73 241,738
2016-05-10 $26.84 $27.67 $26.70 $27.57 $27.57 233,196
2016-05-09 $29.91 $30.00 $26.53 $26.85 $26.85 523,494
2016-05-06 $24.72 $29.63 $24.12 $29.30 $29.30 587,736
2016-05-05 $25.16 $25.67 $25.16 $25.24 $25.24 315,973
2016-05-04 $25.07 $25.81 $24.77 $25.14 $25.14 296,549
2016-05-03 $26.89 $27.20 $25.00 $25.12 $25.12 283,412
2016-05-02 $26.61 $27.01 $26.36 $26.95 $26.95 176,037
2016-04-29 $27.38 $27.38 $26.11 $26.45 $26.45 211,757
2016-04-28 $27.62 $28.00 $27.39 $27.52 $27.52 148,107
2016-04-27 $27.75 $28.48 $27.38 $27.79 $27.79 99,504
2016-04-26 $27.55 $27.72 $27.10 $27.62 $27.62 96,961
2016-04-25 $27.99 $28.07 $27.21 $27.47 $27.47 131,553
2016-04-22 $27.99 $28.54 $27.82 $27.99 $27.99 109,075
2016-04-21 $27.96 $28.20 $27.46 $27.93 $27.93 152,812
2016-04-20 $27.88 $28.05 $27.48 $27.90 $27.90 124,083
2016-04-19 $28.09 $28.18 $27.60 $27.97 $27.97 113,564
2016-04-18 $27.69 $28.07 $27.48 $27.95 $27.95 150,479
2016-04-15 $27.37 $27.84 $27.19 $27.68 $27.68 137,117
2016-04-14 $27.32 $27.54 $27.00 $27.35 $27.35 140,616
2016-04-13 $26.84 $27.43 $26.82 $27.35 $27.35 124,825
2016-04-12 $27.01 $27.38 $26.70 $26.76 $26.76 107,666
2016-04-11 $27.36 $28.00 $26.76 $26.93 $26.93 131,443
2016-04-08 $26.78 $27.43 $26.58 $27.14 $27.14 157,556
2016-04-07 $26.50 $26.99 $26.26 $26.49 $26.49 301,902
2016-04-06 $26.67 $26.87 $26.51 $26.73 $26.73 212,409
2016-04-05 $26.57 $26.95 $26.40 $26.73 $26.73 185,918
2016-04-04 $28.36 $28.55 $26.50 $26.91 $26.91 294,413
2016-04-01 $28.35 $28.55 $27.45 $28.28 $28.28 205,516
2016-03-31 $28.35 $28.75 $27.95 $28.60 $28.60 201,661
2016-03-30 $28.09 $28.66 $27.71 $28.30 $28.30 198,611
2016-03-29 $26.43 $27.89 $26.00 $27.81 $27.81 200,828
2016-03-28 $26.72 $27.17 $26.30 $26.56 $26.56 132,239
2016-03-24 $25.75 $26.70 $25.60 $26.60 $26.60 167,739
2016-03-23 $27.25 $27.46 $26.00 $26.05 $26.05 294,778
2016-03-22 $26.25 $27.49 $26.13 $27.25 $27.25 290,761
2016-03-21 $26.63 $26.77 $26.26 $26.37 $26.37 158,694
2016-03-18 $26.97 $27.04 $26.59 $26.61 $26.61 330,136
2016-03-17 $25.70 $26.89 $25.50 $26.81 $26.81 277,573
2016-03-16 $25.87 $26.01 $25.22 $25.79 $25.79 184,596
2016-03-15 $25.61 $26.00 $25.30 $25.94 $25.94 278,669
2016-03-14 $25.29 $25.75 $25.16 $25.62 $25.62 196,063
2016-03-11 $25.15 $25.44 $24.97 $25.29 $25.29 208,515
2016-03-10 $25.47 $25.68 $24.86 $25.07 $25.07 269,703
2016-03-09 $25.59 $25.71 $25.24 $25.28 $25.28 225,864
2016-03-08 $26.00 $26.04 $25.18 $25.55 $25.55 212,269
2016-03-07 $26.07 $26.50 $26.00 $26.04 $26.04 277,408
2016-03-04 $25.40 $26.22 $25.34 $26.17 $26.17 292,624
2016-03-03 $26.10 $26.17 $25.27 $25.48 $25.48 202,338
2016-03-02 $25.46 $26.13 $25.06 $26.02 $26.02 289,748
2016-03-01 $24.95 $25.38 $24.92 $25.30 $25.30 211,525
2016-02-29 $24.93 $25.35 $24.71 $24.72 $24.72 258,294
2016-02-26 $25.11 $25.28 $24.37 $24.95 $24.95 211,111
2016-02-25 $24.50 $25.06 $24.27 $25.02 $25.02 211,625
2016-02-24 $24.09 $24.57 $23.63 $24.52 $24.52 305,507
2016-02-23 $24.01 $24.64 $23.91 $24.26 $24.26 282,437
2016-02-22 $24.20 $24.91 $23.59 $24.15 $24.15 605,041
2016-02-19 $25.10 $25.34 $24.54 $25.02 $25.02 342,570
2016-02-18 $25.38 $26.99 $24.02 $25.17 $25.17 901,610
2016-02-17 $19.35 $20.21 $19.10 $20.12 $20.12 217,563
2016-02-16 $19.28 $19.37 $19.01 $19.28 $19.28 161,936
2016-02-12 $18.98 $19.37 $18.96 $19.07 $19.07 212,278
2016-02-11 $18.32 $18.84 $18.23 $18.78 $18.78 297,150
2016-02-10 $19.32 $19.60 $18.77 $18.79 $18.79 241,638
2016-02-09 $19.32 $19.71 $19.16 $19.24 $19.24 139,543
2016-02-08 $19.56 $20.27 $19.29 $19.58 $19.58 231,734
2016-02-05 $20.17 $20.42 $19.70 $19.75 $19.75 219,899
2016-02-04 $19.98 $20.87 $19.87 $20.28 $20.28 174,160
2016-02-03 $20.24 $20.33 $19.62 $20.02 $20.02 157,417
2016-02-02 $20.44 $20.77 $19.94 $20.10 $20.10 187,637
2016-02-01 $21.00 $21.00 $20.47 $20.60 $20.60 181,770
2016-01-29 $20.31 $21.24 $20.31 $21.24 $21.24 276,659
2016-01-28 $20.29 $20.45 $20.12 $20.29 $20.29 174,983
2016-01-27 $20.31 $20.37 $19.94 $20.14 $20.14 208,436
2016-01-26 $20.13 $20.49 $20.07 $20.32 $20.32 335,691
2016-01-25 $20.64 $20.74 $19.88 $20.01 $20.01 180,676
2016-01-22 $20.58 $21.06 $20.37 $20.71 $20.71 361,303
2016-01-21 $21.52 $21.63 $20.28 $20.30 $20.30 237,920
2016-01-20 $20.98 $21.74 $20.65 $21.46 $21.46 289,972
2016-01-19 $21.65 $21.68 $20.96 $21.22 $21.22 416,519
2016-01-15 $20.67 $21.59 $20.65 $21.57 $21.57 322,939
2016-01-14 $21.03 $21.36 $20.53 $21.21 $21.21 350,384
2016-01-13 $21.65 $21.73 $20.85 $20.93 $20.93 424,789
2016-01-12 $22.16 $22.41 $21.34 $21.59 $21.59 194,500
2016-01-11 $22.33 $22.67 $21.84 $22.01 $22.01 175,182
2016-01-08 $23.02 $23.35 $22.04 $22.19 $22.19 491,058
2016-01-07 $23.38 $23.93 $22.81 $23.04 $23.04 283,460
2016-01-06 $23.71 $24.19 $23.40 $23.82 $23.82 217,229
2016-01-05 $24.19 $24.46 $23.58 $23.88 $23.88 215,375
2016-01-04 $25.02 $25.44 $24.06 $24.08 $24.08 259,866
2015-12-31 $26.01 $26.12 $25.42 $25.44 $25.44 290,923
2015-12-30 $25.43 $26.19 $25.15 $26.01 $26.01 219,479
2015-12-29 $25.28 $25.60 $25.10 $25.45 $25.45 177,985
2015-12-28 $25.02 $25.26 $24.79 $25.17 $25.17 170,885
2015-12-24 $25.00 $25.23 $24.79 $25.02 $25.02 58,005
2015-12-23 $25.04 $25.04 $24.62 $25.00 $25.00 175,070
2015-12-22 $24.25 $24.89 $24.01 $24.85 $24.85 136,525
2015-12-21 $24.08 $24.34 $23.93 $24.33 $24.33 222,654
2015-12-18 $24.13 $24.70 $23.87 $23.91 $23.91 650,103
2015-12-17 $25.10 $25.25 $24.18 $24.20 $24.20 250,392
2015-12-16 $24.98 $25.74 $24.71 $25.12 $25.12 216,146
2015-12-15 $24.97 $25.21 $24.62 $24.88 $24.88 235,686
2015-12-14 $25.20 $25.42 $24.64 $24.91 $24.91 333,396
2015-12-11 $25.00 $25.33 $24.96 $25.14 $25.14 297,790
2015-12-10 $25.24 $25.45 $24.89 $25.34 $25.34 216,465
2015-12-09 $26.05 $26.73 $25.01 $25.38 $25.38 178,637
2015-12-08 $26.87 $27.17 $26.16 $26.20 $26.20 179,074
2015-12-07 $27.32 $27.67 $26.89 $27.11 $27.11 260,690
2015-12-04 $27.29 $27.89 $27.16 $27.31 $27.31 329,478
2015-12-03 $26.79 $27.53 $26.78 $27.16 $27.16 249,120
2015-12-02 $26.11 $26.65 $26.09 $26.60 $26.60 239,005
2015-12-01 $26.69 $26.85 $25.93 $26.28 $26.28 426,182
2015-11-30 $26.12 $26.83 $25.89 $26.69 $26.69 426,465
2015-11-27 $25.78 $26.21 $25.71 $25.94 $25.94 43,414
2015-11-25 $26.04 $26.34 $25.76 $25.81 $25.81 77,748
2015-11-24 $25.34 $26.32 $25.30 $26.08 $26.08 200,853
2015-11-23 $25.50 $25.65 $25.38 $25.55 $25.55 233,414
2015-11-20 $25.42 $25.62 $25.29 $25.47 $25.47 391,171
2015-11-19 $25.40 $25.40 $24.65 $25.25 $25.25 577,563
2015-11-18 $25.40 $25.69 $25.20 $25.68 $25.68 358,492
2015-11-17 $25.25 $25.56 $24.99 $25.27 $25.27 263,280
2015-11-16 $25.01 $25.30 $24.56 $25.19 $25.19 357,741
2015-11-13 $24.84 $25.42 $24.56 $25.20 $25.20 398,106
2015-11-12 $25.74 $25.79 $25.00 $25.07 $25.07 210,966
2015-11-11 $26.47 $26.47 $26.02 $26.04 $26.04 205,491
2015-11-10 $26.40 $26.78 $26.14 $26.31 $26.31 215,404
2015-11-09 $26.00 $26.87 $25.71 $26.58 $26.58 265,585
2015-11-06 $25.79 $26.42 $25.65 $26.10 $26.10 220,867
2015-11-05 $26.34 $26.38 $25.44 $25.99 $25.99 286,288
2015-11-04 $26.01 $26.44 $25.85 $26.21 $26.21 238,035
2015-11-03 $25.82 $26.19 $25.37 $25.88 $25.88 363,868
2015-11-02 $25.71 $26.29 $25.66 $25.95 $25.95 721,261
2015-10-30 $24.84 $25.37 $24.50 $25.32 $25.32 632,223
2015-10-29 $24.71 $25.17 $24.26 $24.89 $24.89 727,700
2015-10-28 $24.99 $26.28 $24.13 $24.50 $24.50 1,545,943
2015-10-27 $21.57 $21.88 $21.12 $21.49 $21.49 243,232
2015-10-26 $21.91 $22.05 $21.48 $21.60 $21.60 153,385
2015-10-23 $22.37 $22.46 $21.80 $21.96 $21.96 172,326
2015-10-22 $21.95 $22.50 $21.88 $22.12 $22.12 187,876
2015-10-21 $22.22 $22.34 $21.70 $21.95 $21.95 271,497
2015-10-20 $21.57 $22.09 $21.50 $22.00 $22.00 178,820
2015-10-19 $21.57 $21.75 $21.34 $21.66 $21.66 294,334
2015-10-16 $19.87 $22.30 $19.67 $21.79 $21.79 920,539
2015-10-15 $18.95 $19.57 $18.90 $19.56 $19.56 104,105
2015-10-14 $19.00 $19.17 $18.67 $18.91 $18.91 83,759
2015-10-13 $18.86 $19.46 $18.86 $18.97 $18.97 169,211
2015-10-12 $19.24 $19.33 $18.97 $19.02 $19.02 137,359
2015-10-09 $19.21 $19.45 $19.11 $19.18 $19.18 135,975
2015-10-08 $18.65 $19.16 $18.65 $19.12 $19.12 149,781
2015-10-07 $18.65 $18.87 $18.54 $18.75 $18.75 168,446
2015-10-06 $18.79 $18.97 $18.51 $18.52 $18.52 186,983
2015-10-05 $18.48 $18.89 $18.48 $18.79 $18.79 127,161
2015-10-02 $18.12 $18.49 $17.79 $18.35 $18.35 234,801
2015-10-01 $18.34 $18.57 $17.91 $18.30 $18.30 324,908
2015-09-30 $18.14 $18.42 $18.04 $18.35 $18.35 550,838
2015-09-29 $17.67 $17.94 $17.60 $17.85 $17.85 217,328
2015-09-28 $17.12 $17.72 $17.05 $17.61 $17.61 341,294
2015-09-25 $16.97 $17.23 $16.84 $17.05 $17.05 392,741
2015-09-24 $16.28 $16.80 $16.28 $16.75 $16.75 188,308
2015-09-23 $16.37 $16.65 $16.24 $16.47 $16.47 101,120
2015-09-22 $16.28 $16.35 $15.95 $16.29 $16.29 156,004
2015-09-21 $16.83 $16.97 $16.41 $16.45 $16.45 125,991
2015-09-18 $17.16 $17.26 $16.57 $16.70 $16.70 339,408
2015-09-17 $17.38 $17.67 $17.32 $17.46 $17.46 160,559
2015-09-16 $17.03 $17.48 $16.99 $17.44 $17.44 104,637
2015-09-15 $16.67 $17.08 $16.59 $17.02 $17.02 120,432
2015-09-14 $16.92 $16.92 $16.54 $16.67 $16.67 74,157
2015-09-11 $16.37 $17.03 $16.37 $16.92 $16.92 231,602
2015-09-10 $16.67 $16.76 $16.41 $16.50 $16.50 128,573
2015-09-09 $16.77 $17.07 $16.61 $16.77 $16.77 138,305
2015-09-08 $16.76 $16.86 $16.53 $16.56 $16.56 148,318
2015-09-04 $16.23 $16.47 $16.08 $16.39 $16.39 124,453

Gibraltar Industries Inc (ROCK) News Headlines

Recent Gibraltar Industries Inc (ROCK) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.