Rayonier Inc (RYN) Exchange: NYSE

Data as of March 28, 2024

$33.24 ($-0.17) -0.51%

Rayonier Inc - Daily Information
Click for more stock information on Rayonier Inc.
Daily Information Data
Date March 28, 2024
Open $33.50
Previous Close $33.24
High $33.68
Low $33.09
Adjusted Open $33.50
Previous Adjusted Close $33.24
Adjusted High $33.68
Adjusted Low $33.09

About Rayonier Inc (RYN)

Rayonier Inc. (RYN) is a leading global timberland real estate investment trust with extensive timberland operations located in the U.S., New Zealand, and Australia. Rayonier owns or controls approximately 2.6 million acres of timberland located in the U.S. and manages an additional 897,000 acres in New Zealand and Australia. These timberlands are focused primarily on softwood timber species and are managed to maximize sustainable income while also maintain the ecological balance of the environment. Rayonier Inc has been around since 1926 and has developed a portfolio of timberlands and timber assets located in the U.S., New Zealand, and Australia. The company has steadily increased its acreage owning or managing more than 3.5 million acres, and currently consists of more than 5.3 million acres of land. Rayonier has seen a consistent, steady increase in timberland inventory, with a five-year average of 233,000 acres. Rayonier Inc also has a robust portfolio of timber assets serving some of the largest timber-consuming companies in the U.S. and around the world. The company produces and sells a wide range of forest-based products, including sawtimber, pulpwood, lumber and other wood-based products. Rayonier has a focus on preserving the environment, and has developed strategies to maintain the ecological balance of their operations, including reforestation, careful harvesting, and species diversity management efforts.,

Historical Stock Data for Rayonier Inc (RYN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $33.50 $33.68 $33.09 $33.24 $33.24 699,418
2024-03-27 $33.53 $33.68 $33.20 $33.41 $33.41 664,559
2024-03-26 $33.41 $33.61 $33.17 $33.21 $33.21 624,285
2024-03-25 $33.30 $33.57 $33.16 $33.22 $33.22 307,950
2024-03-22 $33.18 $33.28 $32.90 $33.18 $33.18 703,872
2024-03-21 $33.23 $33.43 $33.07 $33.13 $33.13 699,806
2024-03-20 $32.88 $33.30 $32.78 $33.08 $33.08 434,232
2024-03-19 $32.80 $33.09 $32.60 $32.89 $32.89 1,104,047
2024-03-18 $33.00 $33.30 $32.86 $33.04 $33.04 387,119
2024-03-15 $33.04 $33.40 $32.98 $33.07 $33.07 1,127,613
2024-03-14 $33.69 $33.73 $33.00 $33.35 $33.35 396,745
2024-03-13 $34.24 $34.60 $33.56 $33.83 $33.83 540,573
2024-03-12 $34.70 $34.78 $34.20 $34.56 $34.27 652,195
2024-03-11 $35.01 $35.14 $34.68 $34.84 $34.55 356,093
2024-03-08 $34.83 $35.18 $34.77 $35.11 $35.11 681,557
2024-03-07 $35.21 $35.21 $34.55 $34.63 $34.63 472,034
2024-03-06 $35.09 $35.15 $34.83 $34.97 $34.97 622,201
2024-03-05 $35.04 $35.25 $34.20 $34.84 $34.84 848,696
2024-03-04 $34.62 $35.29 $34.40 $35.20 $35.20 668,790
2024-03-01 $34.24 $34.72 $33.98 $34.50 $34.50 847,111
2024-02-29 $33.98 $34.62 $33.71 $34.43 $34.43 892,358
2024-02-28 $33.45 $34.44 $33.45 $33.64 $33.64 1,073,868
2024-02-27 $33.65 $33.78 $33.25 $33.70 $33.70 622,151
2024-02-26 $33.23 $33.52 $32.86 $33.37 $33.37 461,556
2024-02-23 $33.22 $33.69 $33.05 $33.43 $33.43 429,405
2024-02-22 $33.38 $33.48 $33.00 $33.22 $33.22 370,307
2024-02-21 $33.62 $33.77 $33.08 $33.26 $33.26 629,215
2024-02-20 $33.20 $33.76 $33.20 $33.53 $33.53 461,072
2024-02-16 $33.08 $33.78 $32.97 $33.51 $33.51 1,197,661
2024-02-15 $33.50 $33.60 $33.31 $33.55 $33.55 443,740
2024-02-14 $32.81 $33.15 $32.57 $33.11 $33.11 524,187
2024-02-13 $32.30 $32.85 $31.87 $32.66 $32.66 550,361
2024-02-12 $33.01 $33.27 $32.76 $33.06 $33.06 641,041
2024-02-09 $32.73 $32.98 $32.59 $32.95 $32.95 295,586
2024-02-08 $32.74 $33.13 $32.74 $32.87 $32.87 346,045
2024-02-07 $33.32 $33.32 $32.64 $32.89 $32.89 482,978
2024-02-06 $32.77 $33.26 $32.59 $33.14 $33.14 767,734
2024-02-05 $32.11 $32.98 $31.93 $32.66 $32.66 772,943
2024-02-02 $31.84 $32.54 $31.72 $32.53 $32.53 1,733,682
2024-02-01 $30.71 $32.50 $30.53 $32.37 $32.37 1,525,161
2024-01-31 $30.91 $31.10 $30.25 $30.30 $30.30 709,023
2024-01-30 $30.75 $31.00 $30.62 $30.86 $30.86 395,307
2024-01-29 $30.81 $31.07 $30.72 $30.96 $30.96 804,964
2024-01-26 $30.95 $31.11 $30.79 $30.89 $30.89 606,530
2024-01-25 $31.38 $31.47 $30.90 $30.94 $30.94 1,853,026
2024-01-24 $31.53 $31.53 $30.86 $30.93 $30.93 938,397
2024-01-23 $31.83 $31.83 $31.06 $31.19 $31.19 1,045,355
2024-01-22 $31.62 $31.81 $31.43 $31.59 $31.59 581,238
2024-01-19 $31.27 $31.49 $30.96 $31.46 $31.46 549,087
2024-01-18 $31.08 $31.37 $30.85 $31.25 $31.25 804,529
2024-01-17 $31.31 $31.48 $30.86 $31.05 $31.05 533,140
2024-01-16 $31.68 $32.05 $31.66 $31.72 $31.72 499,185
2024-01-12 $32.62 $32.81 $31.90 $32.07 $32.07 350,828
2024-01-11 $32.21 $32.28 $31.84 $32.17 $32.17 402,469
2024-01-10 $32.14 $32.37 $32.00 $32.15 $32.15 376,656
2024-01-09 $32.18 $32.44 $32.07 $32.08 $32.08 459,785
2024-01-08 $32.59 $32.97 $32.48 $32.58 $32.58 653,269
2024-01-05 $32.32 $32.89 $32.22 $32.69 $32.69 536,032
2024-01-04 $33.06 $33.20 $32.62 $32.64 $32.64 802,221
2024-01-03 $33.38 $33.75 $33.02 $33.14 $33.14 891,900
2024-01-02 $33.15 $34.05 $32.96 $34.02 $34.02 596,770
2023-12-29 $33.48 $33.71 $33.27 $33.41 $33.41 617,548
2023-12-28 $33.22 $33.69 $33.15 $33.68 $33.68 634,738
2023-12-27 $33.42 $33.57 $33.19 $33.40 $33.20 432,322
2023-12-26 $33.06 $33.30 $32.88 $33.28 $33.08 332,978
2023-12-22 $32.93 $33.18 $32.62 $32.96 $32.77 308,113
2023-12-21 $32.80 $32.80 $32.25 $32.75 $32.56 585,370
2023-12-20 $33.25 $33.34 $32.46 $32.54 $32.35 1,150,621
2023-12-19 $33.29 $33.73 $33.27 $33.30 $33.30 495,708
2023-12-18 $33.41 $33.41 $32.92 $32.97 $32.97 310,927
2023-12-15 $33.88 $34.21 $33.10 $33.24 $33.24 1,161,711
2023-12-14 $33.01 $34.10 $32.70 $34.09 $34.09 806,376
2023-12-13 $31.85 $33.15 $31.85 $32.79 $32.79 744,225
2023-12-12 $32.07 $32.08 $31.60 $31.78 $31.78 551,344
2023-12-11 $31.31 $32.12 $31.30 $32.12 $32.12 719,809
2023-12-08 $30.87 $31.51 $30.78 $31.42 $31.42 562,365
2023-12-07 $30.66 $30.96 $30.36 $30.87 $30.87 365,652
2023-12-06 $31.16 $31.22 $30.51 $30.58 $30.58 469,355
2023-12-05 $31.16 $31.35 $30.77 $30.89 $30.89 568,890
2023-12-04 $31.31 $31.56 $31.09 $31.37 $31.37 451,837
2023-12-01 $30.73 $31.48 $30.68 $31.44 $31.44 496,442
2023-11-30 $30.93 $31.13 $30.55 $30.68 $30.68 680,189
2023-11-29 $30.98 $31.05 $30.66 $30.91 $30.91 642,516
2023-11-28 $30.84 $30.87 $30.53 $30.75 $30.75 372,230
2023-11-27 $30.85 $31.04 $30.68 $30.90 $30.90 422,327
2023-11-24 $31.07 $31.22 $30.87 $31.03 $31.03 187,813
2023-11-22 $31.09 $31.30 $30.97 $31.09 $31.09 456,553
2023-11-21 $30.48 $30.85 $30.14 $30.78 $30.78 508,997
2023-11-20 $30.97 $31.34 $30.60 $30.64 $30.64 1,151,661
2023-11-17 $31.00 $31.02 $30.80 $30.88 $30.88 543,629
2023-11-16 $30.38 $30.83 $30.14 $30.80 $30.80 496,354
2023-11-15 $29.97 $30.56 $29.97 $30.42 $30.42 548,102
2023-11-14 $29.17 $30.16 $28.94 $30.01 $30.01 567,513
2023-11-13 $28.26 $28.51 $28.20 $28.30 $28.30 306,272
2023-11-10 $28.47 $28.63 $28.07 $28.52 $28.52 393,750
2023-11-09 $28.80 $28.80 $28.10 $28.23 $28.23 428,154
2023-11-08 $29.16 $29.26 $28.48 $28.53 $28.53 657,191
2023-11-07 $29.85 $29.92 $29.12 $29.17 $29.17 612,836
2023-11-06 $29.67 $30.09 $29.44 $29.95 $29.95 661,977
2023-11-03 $28.88 $29.98 $28.75 $29.80 $29.80 811,825
2023-11-02 $27.72 $29.84 $27.25 $28.57 $28.57 1,152,592
2023-11-01 $25.28 $25.28 $24.84 $25.16 $25.16 609,368
2023-10-31 $25.53 $25.57 $25.07 $25.24 $25.24 633,895
2023-10-30 $25.36 $25.47 $24.95 $25.37 $25.37 519,782
2023-10-27 $25.49 $25.49 $24.88 $25.16 $25.16 481,589
2023-10-26 $25.20 $25.64 $25.20 $25.39 $25.39 411,178
2023-10-25 $25.09 $25.22 $24.85 $25.15 $25.15 506,717
2023-10-24 $25.21 $25.36 $24.85 $25.31 $25.31 583,421
2023-10-23 $25.33 $25.59 $25.10 $25.16 $25.16 449,972
2023-10-20 $25.83 $25.94 $25.50 $25.50 $25.50 424,221
2023-10-19 $26.09 $26.47 $25.71 $25.80 $25.80 478,967
2023-10-18 $26.76 $26.79 $26.26 $26.30 $26.30 295,207
2023-10-17 $27.00 $27.41 $26.93 $26.96 $26.96 482,100
2023-10-16 $26.99 $27.36 $26.79 $27.19 $27.19 399,982
2023-10-13 $27.00 $27.00 $26.49 $26.73 $26.73 362,565
2023-10-12 $27.67 $27.67 $26.98 $26.99 $26.99 381,743
2023-10-11 $27.70 $28.03 $27.57 $27.72 $27.72 281,761
2023-10-10 $27.44 $27.81 $27.44 $27.53 $27.53 347,275
2023-10-09 $27.28 $27.45 $27.21 $27.36 $27.36 339,493
2023-10-06 $27.29 $27.65 $27.04 $27.46 $27.46 283,749
2023-10-05 $27.51 $27.72 $27.35 $27.52 $27.52 283,203
2023-10-04 $27.34 $27.54 $27.12 $27.51 $27.51 337,816
2023-10-03 $27.43 $27.63 $27.05 $27.27 $27.27 486,275
2023-10-02 $28.39 $28.39 $27.41 $27.63 $27.63 372,979
2023-09-29 $28.58 $28.76 $28.35 $28.46 $28.46 544,278
2023-09-28 $27.92 $28.42 $27.85 $28.24 $28.24 839,304
2023-09-27 $28.30 $28.33 $27.73 $28.04 $28.04 887,213
2023-09-26 $28.16 $28.22 $27.99 $28.19 $28.19 556,207
2023-09-25 $28.37 $28.63 $28.33 $28.40 $28.40 460,561
2023-09-22 $28.94 $29.09 $28.56 $28.56 $28.56 417,112
2023-09-21 $29.06 $29.22 $28.77 $28.91 $28.91 443,151
2023-09-20 $29.83 $29.87 $29.15 $29.20 $29.20 526,461
2023-09-19 $30.23 $30.33 $29.56 $29.58 $29.58 1,105,018
2023-09-18 $30.31 $30.48 $29.97 $30.25 $30.25 345,424
2023-09-15 $30.27 $30.49 $30.00 $30.26 $30.26 3,788,823
2023-09-14 $30.03 $30.46 $29.83 $30.43 $30.43 564,756
2023-09-13 $30.14 $30.23 $29.90 $30.00 $29.72 547,817
2023-09-12 $30.05 $30.26 $29.92 $30.06 $30.06 529,406
2023-09-11 $29.69 $30.07 $29.57 $30.07 $30.07 572,547
2023-09-08 $29.51 $29.81 $29.28 $29.60 $29.60 509,957
2023-09-07 $29.59 $29.76 $29.36 $29.51 $29.51 491,918
2023-09-06 $29.06 $29.69 $29.02 $29.65 $29.65 609,221
2023-09-05 $29.75 $29.97 $28.89 $29.00 $29.00 960,774
2023-09-01 $30.06 $30.43 $30.00 $30.11 $30.11 355,726
2023-08-31 $29.99 $30.06 $29.70 $29.90 $29.90 633,674
2023-08-30 $30.05 $30.08 $29.74 $29.89 $29.89 441,277
2023-08-29 $30.00 $30.10 $29.78 $29.99 $29.99 437,276
2023-08-28 $30.05 $30.79 $30.05 $30.19 $30.19 301,996
2023-08-25 $30.19 $30.19 $29.88 $30.00 $30.00 571,102
2023-08-24 $30.70 $30.95 $29.97 $30.01 $30.01 651,601
2023-08-23 $30.29 $30.78 $30.29 $30.75 $30.75 260,213
2023-08-22 $30.33 $30.34 $30.03 $30.10 $30.10 292,038
2023-08-21 $30.08 $30.28 $29.90 $30.13 $30.13 489,548
2023-08-18 $30.06 $30.51 $30.00 $30.17 $30.17 350,634
2023-08-17 $30.61 $30.73 $30.25 $30.34 $30.34 311,992
2023-08-16 $30.61 $30.94 $30.58 $30.60 $30.60 314,022
2023-08-15 $31.01 $31.14 $30.63 $30.70 $30.70 396,941
2023-08-14 $31.46 $31.64 $31.21 $31.30 $31.30 313,139
2023-08-11 $31.57 $31.94 $31.41 $31.59 $31.59 319,293
2023-08-10 $32.04 $32.08 $31.40 $31.64 $31.64 261,812
2023-08-09 $31.85 $32.27 $30.94 $31.96 $31.96 452,070
2023-08-08 $31.44 $31.94 $31.43 $31.90 $31.90 442,724
2023-08-07 $32.23 $32.61 $31.71 $31.79 $31.79 581,408
2023-08-04 $32.61 $32.79 $31.97 $32.12 $32.12 777,871
2023-08-03 $32.07 $32.76 $31.14 $32.52 $32.52 699,210
2023-08-02 $32.58 $32.77 $32.19 $32.22 $32.22 556,953
2023-08-01 $32.87 $33.16 $32.73 $32.94 $32.94 692,603
2023-07-31 $32.68 $33.32 $32.68 $33.12 $33.12 545,704
2023-07-28 $32.75 $32.90 $32.37 $32.68 $32.68 618,796
2023-07-27 $33.09 $33.15 $32.49 $32.53 $32.53 420,279
2023-07-26 $32.81 $33.05 $32.52 $32.94 $32.94 461,537
2023-07-25 $32.63 $32.97 $32.59 $32.83 $32.83 317,236
2023-07-24 $32.43 $32.76 $32.35 $32.66 $32.66 454,193
2023-07-21 $32.40 $32.67 $32.13 $32.47 $32.47 286,921
2023-07-20 $32.42 $32.63 $32.09 $32.32 $32.32 455,956
2023-07-19 $32.37 $32.40 $31.85 $32.24 $32.24 341,007
2023-07-18 $31.55 $32.26 $31.44 $32.23 $32.23 487,219
2023-07-17 $31.57 $31.79 $31.40 $31.63 $31.63 301,994
2023-07-14 $31.58 $31.91 $31.46 $31.79 $31.79 298,398
2023-07-13 $31.75 $31.93 $31.63 $31.75 $31.75 352,170
2023-07-12 $31.93 $31.98 $31.57 $31.65 $31.65 493,339
2023-07-11 $30.83 $31.55 $30.83 $31.52 $31.52 563,553
2023-07-10 $31.05 $31.37 $30.75 $30.77 $30.77 443,647
2023-07-07 $30.60 $31.12 $30.44 $31.02 $31.02 427,199
2023-07-06 $30.23 $30.93 $30.01 $30.81 $30.81 580,947
2023-07-05 $31.18 $31.28 $30.62 $30.63 $30.63 638,614
2023-07-03 $31.36 $31.61 $31.23 $31.33 $31.33 200,837
2023-06-30 $31.38 $31.45 $30.93 $31.40 $31.40 1,050,431
2023-06-29 $30.72 $31.19 $30.37 $31.12 $31.12 651,105
2023-06-28 $29.75 $30.84 $29.58 $30.82 $30.82 1,062,723
2023-06-27 $28.91 $29.65 $28.88 $29.62 $29.62 470,845
2023-06-26 $28.45 $28.95 $28.41 $28.90 $28.90 429,974
2023-06-23 $28.86 $29.11 $28.35 $28.42 $28.42 496,015
2023-06-22 $29.31 $29.35 $28.96 $29.12 $29.12 435,993
2023-06-21 $29.99 $30.06 $29.41 $29.42 $29.42 440,073
2023-06-20 $30.57 $30.57 $29.88 $30.22 $30.22 448,826
2023-06-16 $30.93 $31.06 $30.25 $30.78 $30.78 1,587,448
2023-06-15 $30.21 $30.91 $30.02 $30.83 $30.83 456,267
2023-06-14 $30.57 $30.97 $30.46 $30.64 $30.36 453,615
2023-06-13 $30.41 $30.91 $30.41 $30.64 $30.36 298,600
2023-06-12 $30.20 $30.68 $29.95 $30.48 $30.48 464,998
2023-06-09 $30.41 $30.45 $29.96 $30.05 $30.05 312,061
2023-06-08 $30.45 $30.58 $30.00 $30.29 $30.29 341,494
2023-06-07 $30.27 $30.64 $30.19 $30.44 $30.44 331,174
2023-06-06 $29.85 $30.26 $29.84 $30.11 $30.11 396,136
2023-06-05 $29.78 $30.04 $29.58 $29.75 $29.75 363,605
2023-06-02 $30.12 $30.35 $29.96 $29.98 $29.98 407,714
2023-06-01 $29.47 $29.77 $29.08 $29.73 $29.73 440,770
2023-05-31 $29.44 $29.52 $29.10 $29.32 $29.32 1,129,209
2023-05-30 $29.35 $29.52 $29.10 $29.44 $29.44 813,613
2023-05-26 $29.00 $29.22 $28.66 $29.21 $29.21 629,405
2023-05-25 $28.94 $29.11 $28.59 $29.00 $29.00 333,122
2023-05-24 $29.38 $29.50 $28.87 $29.01 $29.01 345,827
2023-05-23 $29.74 $29.90 $29.44 $29.55 $29.55 399,867
2023-05-22 $29.95 $30.04 $29.51 $29.90 $29.90 276,530
2023-05-19 $29.82 $30.12 $29.75 $29.97 $29.97 402,894
2023-05-18 $29.34 $29.58 $29.19 $29.55 $29.55 381,959
2023-05-17 $29.28 $29.57 $28.97 $29.46 $29.46 437,723
2023-05-16 $29.62 $29.88 $29.14 $29.21 $29.21 468,569
2023-05-15 $29.80 $29.94 $29.50 $29.91 $29.91 356,161
2023-05-12 $30.09 $30.16 $29.31 $29.68 $29.68 468,768
2023-05-11 $30.09 $30.15 $29.88 $30.01 $30.01 376,658
2023-05-10 $30.54 $30.67 $30.11 $30.41 $30.41 459,366
2023-05-09 $29.79 $30.30 $29.59 $30.22 $30.22 588,850
2023-05-08 $29.83 $30.19 $29.79 $29.97 $29.97 453,225
2023-05-05 $30.12 $30.59 $29.81 $29.95 $29.95 594,765
2023-05-04 $29.35 $30.00 $27.81 $29.91 $29.91 1,858,552
2023-05-03 $30.95 $31.59 $30.91 $30.93 $30.93 542,598
2023-05-02 $31.07 $31.20 $30.45 $30.79 $30.79 371,304
2023-05-01 $31.39 $31.66 $31.28 $31.31 $31.31 374,443
2023-04-28 $31.14 $31.50 $31.07 $31.36 $31.36 394,028
2023-04-27 $30.92 $31.31 $30.81 $31.13 $31.13 285,386
2023-04-26 $31.42 $31.54 $30.69 $30.82 $30.82 474,997
2023-04-25 $31.75 $31.83 $31.52 $31.52 $31.52 270,923
2023-04-24 $32.16 $32.16 $31.45 $31.84 $31.84 306,226
2023-04-21 $32.53 $32.54 $31.88 $32.23 $32.23 232,181
2023-04-20 $32.93 $33.09 $32.32 $32.42 $32.42 264,837
2023-04-19 $32.43 $33.03 $32.22 $33.00 $33.00 367,994
2023-04-18 $32.68 $32.87 $32.48 $32.62 $32.62 289,418
2023-04-17 $32.42 $32.72 $32.18 $32.66 $32.66 502,431
2023-04-14 $33.25 $33.35 $32.17 $32.30 $32.30 442,072
2023-04-13 $32.86 $33.25 $32.77 $33.19 $33.19 425,064
2023-04-12 $33.64 $33.64 $32.81 $32.86 $32.86 586,766
2023-04-11 $33.01 $33.56 $32.95 $33.27 $33.27 313,966
2023-04-10 $32.73 $33.33 $32.73 $33.06 $33.06 358,954
2023-04-06 $33.33 $33.33 $32.86 $32.96 $32.96 269,372
2023-04-05 $32.98 $33.33 $32.82 $33.24 $33.24 366,586
2023-04-04 $33.12 $33.13 $32.73 $32.96 $32.96 778,442
2023-04-03 $33.16 $33.44 $32.84 $33.15 $33.15 373,189
2023-03-31 $32.93 $33.27 $32.85 $33.26 $33.26 579,275
2023-03-30 $32.97 $33.07 $32.65 $32.68 $32.68 315,439
2023-03-29 $32.52 $32.74 $32.28 $32.64 $32.64 335,368
2023-03-28 $32.12 $32.35 $32.00 $32.18 $32.18 359,077
2023-03-27 $32.29 $32.59 $31.95 $32.28 $32.28 392,696
2023-03-24 $31.13 $32.09 $30.80 $32.07 $32.07 399,281
2023-03-23 $31.88 $32.20 $31.23 $31.33 $31.33 742,386
2023-03-22 $32.33 $32.88 $31.81 $31.84 $31.84 711,613
2023-03-21 $32.89 $32.95 $32.05 $32.49 $32.49 489,837
2023-03-20 $31.99 $32.61 $31.99 $32.60 $32.60 403,597
2023-03-17 $32.50 $32.56 $31.69 $31.74 $31.74 1,110,829
2023-03-16 $32.11 $32.65 $31.92 $32.58 $32.58 429,326
2023-03-15 $32.33 $32.85 $32.27 $32.60 $32.60 391,835
2023-03-14 $33.22 $33.63 $32.35 $32.90 $32.90 602,596
2023-03-13 $32.10 $32.75 $32.01 $32.62 $32.62 361,353
2023-03-10 $32.68 $32.75 $31.74 $32.35 $32.35 654,954
2023-03-09 $33.32 $33.83 $32.78 $32.87 $32.87 439,204
2023-03-08 $32.42 $33.28 $32.33 $33.22 $33.22 526,703
2023-03-07 $33.01 $33.01 $32.39 $32.43 $32.43 289,969
2023-03-06 $33.81 $33.81 $32.95 $33.02 $33.02 372,737
2023-03-03 $33.99 $34.05 $33.76 $33.84 $33.84 264,118
2023-03-02 $33.70 $33.86 $33.25 $33.83 $33.83 343,404
2023-03-01 $33.49 $33.90 $33.34 $33.89 $33.89 383,828
2023-02-28 $33.75 $33.99 $33.57 $33.58 $33.58 517,989
2023-02-27 $34.49 $34.55 $33.62 $33.75 $33.75 273,555
2023-02-24 $33.88 $34.02 $33.61 $33.98 $33.98 226,266
2023-02-23 $34.35 $34.55 $33.97 $34.32 $34.32 282,151
2023-02-22 $33.95 $34.31 $33.77 $34.06 $34.06 347,977
2023-02-21 $34.20 $34.53 $33.50 $33.69 $33.69 407,419
2023-02-17 $34.64 $34.64 $34.09 $34.59 $34.59 428,400
2023-02-16 $34.24 $35.03 $34.14 $34.53 $34.53 367,098
2023-02-15 $34.59 $34.83 $34.51 $34.75 $34.75 338,286
2023-02-14 $35.40 $35.51 $34.83 $34.84 $34.84 318,921
2023-02-13 $35.65 $35.71 $35.13 $35.61 $35.61 328,300
2023-02-10 $34.72 $35.47 $34.66 $35.47 $35.47 275,070
2023-02-09 $36.01 $36.18 $34.70 $34.77 $34.77 352,303
2023-02-08 $35.14 $36.00 $35.14 $35.58 $35.58 372,469
2023-02-07 $34.95 $35.41 $34.51 $35.38 $35.38 464,414
2023-02-06 $35.55 $35.69 $34.88 $34.98 $34.98 575,781
2023-02-03 $36.99 $36.99 $35.80 $36.00 $36.00 671,898
2023-02-02 $37.27 $37.79 $36.75 $37.27 $37.27 860,215
2023-02-01 $36.15 $37.16 $35.93 $36.90 $36.90 724,574
2023-01-31 $35.48 $36.41 $35.48 $36.39 $36.39 390,696
2023-01-30 $35.65 $35.70 $35.27 $35.40 $35.40 557,096
2023-01-27 $35.38 $36.12 $35.38 $35.81 $35.81 522,740
2023-01-26 $35.12 $35.60 $35.02 $35.57 $35.57 236,671
2023-01-25 $34.42 $35.01 $34.19 $34.96 $34.96 275,840
2023-01-24 $34.87 $35.20 $34.55 $34.59 $34.59 382,909
2023-01-23 $34.96 $35.26 $34.74 $35.13 $35.13 393,041
2023-01-20 $33.95 $34.95 $33.85 $34.85 $34.85 356,540
2023-01-19 $33.91 $34.17 $33.73 $34.00 $34.00 234,238
2023-01-18 $34.35 $34.72 $33.90 $34.03 $34.03 304,306
2023-01-17 $35.07 $35.14 $34.38 $34.41 $34.41 305,539
2023-01-13 $35.13 $35.27 $34.87 $34.96 $34.96 345,687
2023-01-12 $35.15 $35.38 $34.66 $35.29 $35.29 278,141
2023-01-11 $33.87 $35.06 $33.87 $34.99 $34.99 284,011
2023-01-10 $33.90 $33.92 $33.10 $33.87 $33.87 395,958
2023-01-09 $34.63 $34.71 $34.06 $34.07 $34.07 198,576
2023-01-06 $33.51 $34.52 $33.46 $34.46 $34.46 356,058
2023-01-05 $33.51 $33.51 $33.05 $33.21 $33.21 325,835
2023-01-04 $33.45 $33.95 $33.28 $33.74 $33.74 314,756
2023-01-03 $33.25 $33.35 $32.60 $33.19 $33.19 380,639
2022-12-30 $33.17 $33.32 $32.64 $32.96 $32.96 413,652
2022-12-29 $32.60 $33.48 $32.42 $33.42 $33.42 283,784
2022-12-28 $33.81 $33.87 $32.35 $32.48 $32.48 352,539
2022-12-27 $33.60 $33.93 $33.48 $33.82 $33.82 328,399
2022-12-23 $33.53 $33.97 $33.30 $33.70 $33.70 218,231
2022-12-22 $33.52 $33.61 $32.76 $33.46 $33.46 233,363
2022-12-21 $33.59 $34.07 $33.47 $33.72 $33.72 465,361
2022-12-20 $33.08 $33.84 $32.93 $33.48 $33.48 357,053
2022-12-19 $33.48 $33.88 $33.07 $33.31 $33.31 307,560
2022-12-16 $33.46 $33.80 $32.99 $33.56 $33.56 900,344
2022-12-15 $34.71 $34.71 $33.73 $33.93 $33.93 366,618
2022-12-14 $35.48 $35.89 $35.17 $35.43 $35.13 479,066
2022-12-13 $36.18 $36.32 $35.23 $35.39 $35.10 462,766
2022-12-12 $34.84 $35.09 $34.48 $35.04 $34.75 294,655
2022-12-09 $34.87 $35.18 $34.63 $34.65 $34.36 250,411
2022-12-08 $34.62 $35.17 $34.62 $34.99 $34.70 287,855
2022-12-07 $34.14 $35.13 $34.14 $34.63 $34.34 283,508
2022-12-06 $35.03 $35.13 $33.98 $34.14 $33.86 522,377
2022-12-05 $35.45 $35.45 $34.85 $35.19 $34.90 344,765
2022-12-02 $35.30 $35.95 $35.14 $35.71 $35.71 464,165
2022-12-01 $36.07 $36.29 $35.68 $35.84 $35.84 330,898
2022-11-30 $35.34 $35.90 $34.50 $35.88 $35.88 616,598
2022-11-29 $34.77 $35.46 $34.77 $35.41 $35.41 296,388
2022-11-28 $35.78 $35.99 $34.79 $34.86 $34.86 429,914
2022-11-25 $36.10 $36.25 $35.96 $36.17 $36.17 206,849
2022-11-23 $36.03 $36.28 $35.67 $35.75 $35.75 328,866
2022-11-22 $36.00 $36.20 $35.76 $36.08 $36.08 414,929
2022-11-21 $35.47 $35.81 $35.33 $35.70 $35.70 367,034
2022-11-18 $35.66 $35.68 $35.25 $35.51 $35.51 438,491
2022-11-17 $34.72 $35.26 $34.48 $35.21 $35.21 407,015
2022-11-16 $35.42 $35.67 $35.00 $35.27 $35.27 278,011
2022-11-15 $35.94 $36.17 $35.38 $35.70 $35.70 384,173
2022-11-14 $35.63 $35.93 $35.28 $35.42 $35.42 363,130
2022-11-11 $35.88 $36.10 $35.54 $35.65 $35.65 425,271
2022-11-10 $34.94 $36.48 $34.94 $35.73 $35.73 704,309
2022-11-09 $34.11 $34.61 $33.73 $33.78 $33.78 405,588
2022-11-08 $34.11 $34.70 $33.92 $34.34 $34.34 673,636
2022-11-07 $32.97 $34.19 $32.88 $34.12 $34.12 480,872
2022-11-04 $32.07 $32.93 $31.72 $32.88 $32.88 545,863
2022-11-03 $32.26 $32.56 $31.25 $31.61 $31.61 707,067
2022-11-02 $33.13 $33.54 $31.92 $31.94 $31.94 830,723
2022-11-01 $34.13 $34.40 $33.30 $33.36 $33.36 611,221
2022-10-31 $33.78 $33.88 $33.17 $33.70 $33.70 564,005
2022-10-28 $33.78 $34.21 $33.48 $34.11 $34.11 428,093
2022-10-27 $33.88 $34.10 $33.62 $33.67 $33.67 591,317
2022-10-26 $33.77 $34.03 $33.47 $33.65 $33.65 352,376
2022-10-25 $32.71 $33.85 $32.63 $33.67 $33.67 493,564
2022-10-24 $33.16 $33.46 $32.69 $32.78 $32.78 306,375
2022-10-21 $31.99 $32.93 $31.71 $32.84 $32.84 559,404
2022-10-20 $32.40 $32.94 $31.79 $31.97 $31.97 715,211
2022-10-19 $32.72 $32.89 $32.08 $32.37 $32.37 398,723
2022-10-18 $33.23 $33.78 $32.59 $32.95 $32.95 652,682
2022-10-17 $32.78 $33.24 $32.25 $32.59 $32.59 706,364
2022-10-14 $33.84 $33.84 $32.27 $32.33 $32.33 820,578
2022-10-13 $31.92 $33.55 $31.90 $33.53 $33.53 682,599
2022-10-12 $32.44 $32.68 $32.03 $32.50 $32.50 507,390
2022-10-11 $31.76 $32.63 $31.64 $32.35 $32.35 532,614
2022-10-10 $31.76 $31.96 $31.60 $31.74 $31.74 281,138
2022-10-07 $31.46 $31.78 $31.31 $31.48 $31.48 693,621
2022-10-06 $31.89 $32.13 $31.38 $31.62 $31.62 666,113
2022-10-05 $31.43 $32.30 $31.43 $32.03 $32.03 612,704
2022-10-04 $31.20 $31.91 $31.20 $31.81 $31.81 465,057
2022-10-03 $30.52 $31.23 $30.25 $30.82 $30.82 565,525
2022-09-30 $29.94 $30.70 $29.85 $29.97 $29.97 1,307,981
2022-09-29 $30.28 $30.34 $29.51 $29.78 $29.78 1,074,487
2022-09-28 $30.79 $31.02 $30.22 $30.67 $30.67 697,451
2022-09-27 $30.79 $31.07 $30.32 $30.51 $30.51 738,397
2022-09-26 $31.11 $31.11 $30.00 $30.49 $30.49 751,578
2022-09-23 $31.44 $31.58 $30.82 $31.47 $31.47 654,193
2022-09-22 $31.75 $32.00 $31.30 $31.73 $31.73 609,439
2022-09-21 $32.35 $32.61 $31.74 $31.74 $31.74 507,982
2022-09-20 $33.21 $33.21 $31.74 $32.07 $32.07 689,670
2022-09-19 $32.50 $33.59 $32.46 $33.55 $33.55 463,251
2022-09-16 $32.85 $32.85 $32.39 $32.77 $32.77 1,312,070
2022-09-15 $34.36 $34.54 $33.03 $33.06 $33.06 498,648
2022-09-14 $34.55 $34.78 $33.74 $34.57 $34.27 669,579
2022-09-13 $35.48 $35.63 $34.73 $34.83 $34.53 527,771
2022-09-12 $35.95 $36.84 $35.95 $36.22 $36.22 516,222
2022-09-09 $35.04 $35.95 $34.70 $35.86 $35.86 730,420
2022-09-08 $34.96 $35.20 $34.26 $34.99 $34.99 897,874
2022-09-07 $35.02 $35.39 $34.91 $35.19 $35.19 517,986
2022-09-06 $35.26 $35.51 $34.80 $35.13 $35.13 344,373
2022-09-02 $35.86 $36.02 $35.03 $35.12 $35.12 435,319
2022-09-01 $35.41 $35.60 $35.16 $35.58 $35.58 349,705
2022-08-31 $35.82 $36.25 $35.36 $35.52 $35.52 742,799
2022-08-30 $36.29 $36.29 $35.65 $35.79 $35.79 370,475
2022-08-29 $36.30 $36.68 $36.20 $36.28 $36.28 359,485
2022-08-26 $37.80 $37.81 $36.57 $36.67 $36.67 233,913
2022-08-25 $37.24 $37.94 $37.02 $37.92 $37.92 240,720
2022-08-24 $36.78 $37.15 $36.70 $37.08 $37.08 369,448
2022-08-23 $36.59 $36.86 $36.35 $36.70 $36.70 251,611
2022-08-22 $37.06 $37.11 $36.52 $36.57 $36.57 363,900
2022-08-19 $37.96 $37.96 $37.53 $37.72 $37.72 335,419
2022-08-18 $37.80 $38.23 $37.72 $38.04 $38.04 222,311
2022-08-17 $37.70 $37.97 $37.39 $37.78 $37.78 261,812
2022-08-16 $37.89 $38.24 $37.70 $37.87 $37.87 295,793
2022-08-15 $37.77 $37.97 $37.40 $37.96 $37.96 346,935
2022-08-12 $37.80 $37.97 $37.25 $37.77 $37.77 309,157
2022-08-11 $37.22 $37.71 $36.88 $37.40 $37.40 504,192
2022-08-10 $36.30 $36.97 $36.30 $36.95 $36.95 424,124
2022-08-09 $36.16 $36.43 $35.76 $35.93 $35.93 813,134
2022-08-08 $36.65 $36.97 $36.22 $36.27 $36.27 418,806
2022-08-05 $35.71 $36.49 $35.71 $36.47 $36.47 383,670
2022-08-04 $37.55 $37.64 $35.26 $36.20 $36.20 751,798
2022-08-03 $37.75 $38.02 $37.25 $37.76 $37.76 527,456
2022-08-02 $38.04 $38.31 $37.77 $37.77 $37.77 677,543
2022-08-01 $37.51 $38.47 $37.41 $38.27 $38.27 395,874
2022-07-29 $37.53 $38.11 $37.38 $37.75 $37.75 517,407
2022-07-28 $36.88 $37.53 $36.88 $37.46 $37.46 332,297
2022-07-27 $36.39 $36.74 $36.18 $36.67 $36.67 574,980
2022-07-26 $36.60 $36.71 $36.05 $36.39 $36.39 465,567
2022-07-25 $36.52 $36.84 $36.18 $36.62 $36.62 632,542
2022-07-22 $36.77 $37.00 $36.23 $36.56 $36.56 560,721
2022-07-21 $36.42 $37.14 $36.14 $37.12 $37.12 603,827
2022-07-20 $35.43 $36.25 $35.01 $36.20 $36.20 986,390
2022-07-19 $34.78 $35.71 $34.51 $35.43 $35.43 1,730,066
2022-07-18 $34.70 $35.08 $34.24 $34.41 $34.41 389,576
2022-07-15 $34.58 $34.86 $34.07 $34.45 $34.45 653,736
2022-07-14 $35.12 $35.33 $34.27 $34.38 $34.38 480,567
2022-07-13 $35.60 $36.29 $35.43 $35.85 $35.85 909,460
2022-07-12 $36.44 $36.72 $35.75 $35.79 $35.79 588,082
2022-07-11 $37.42 $37.62 $36.62 $36.68 $36.68 366,747
2022-07-08 $37.18 $37.78 $37.08 $37.51 $37.51 440,480
2022-07-07 $37.71 $37.98 $37.31 $37.35 $37.35 680,281
2022-07-06 $37.79 $37.98 $36.96 $37.39 $37.39 685,539
2022-07-05 $37.32 $37.68 $36.94 $37.68 $37.68 541,935
2022-07-01 $37.19 $37.87 $37.19 $37.80 $37.80 482,759
2022-06-30 $36.90 $37.96 $36.68 $37.38 $37.38 406,930
2022-06-29 $37.24 $37.42 $36.90 $37.21 $37.21 399,524
2022-06-28 $38.23 $38.58 $37.20 $37.23 $37.23 766,872
2022-06-27 $38.43 $38.58 $37.84 $37.92 $37.92 571,221
2022-06-24 $37.33 $38.62 $37.13 $38.41 $38.41 721,478
2022-06-23 $36.79 $37.19 $36.53 $37.05 $37.05 431,975
2022-06-22 $36.35 $37.22 $36.35 $36.66 $36.66 669,046
2022-06-21 $36.34 $37.43 $36.34 $36.90 $36.90 642,446
2022-06-17 $36.28 $37.01 $35.82 $36.15 $36.15 1,137,224
2022-06-16 $36.69 $36.84 $36.08 $36.22 $36.22 639,559
2022-06-15 $37.13 $37.97 $36.70 $37.45 $37.45 639,367
2022-06-14 $36.90 $37.55 $36.78 $37.35 $37.07 687,404
2022-06-13 $37.64 $38.21 $36.78 $36.97 $36.69 556,276
2022-06-10 $39.35 $39.60 $38.84 $38.86 $38.57 514,770
2022-06-09 $40.26 $40.44 $39.70 $39.75 $39.45 565,271
2022-06-08 $41.25 $41.44 $40.34 $40.40 $40.09 352,619
2022-06-07 $41.13 $41.43 $40.45 $41.36 $41.05 505,297
2022-06-06 $41.42 $41.87 $41.18 $41.35 $41.04 666,723
2022-06-03 $41.40 $41.70 $40.87 $40.95 $40.64 551,305
2022-06-02 $41.34 $42.05 $41.03 $41.62 $41.31 384,362
2022-06-01 $41.11 $41.42 $40.13 $41.31 $41.00 461,550
2022-05-31 $41.65 $41.79 $40.89 $41.22 $40.91 927,439
2022-05-27 $40.80 $41.81 $40.64 $41.80 $41.48 311,714
2022-05-26 $40.56 $40.98 $40.35 $40.73 $40.42 393,258
2022-05-25 $39.64 $40.55 $39.62 $40.27 $39.97 366,004
2022-05-24 $39.19 $39.84 $38.64 $39.77 $39.47 542,854
2022-05-23 $38.89 $39.58 $38.60 $39.30 $39.00 413,482
2022-05-20 $38.77 $38.90 $38.09 $38.60 $38.31 699,913
2022-05-19 $37.73 $38.78 $37.73 $38.23 $37.94 778,338
2022-05-18 $38.52 $38.57 $37.61 $37.89 $37.60 855,529
2022-05-17 $37.89 $38.72 $37.46 $38.72 $38.43 600,651
2022-05-16 $37.73 $37.88 $37.02 $37.46 $37.18 551,293
2022-05-13 $36.67 $37.76 $36.35 $37.66 $37.38 770,721
2022-05-12 $36.71 $36.97 $35.67 $36.24 $35.97 877,956
2022-05-11 $37.07 $37.72 $36.70 $36.76 $36.48 580,252
2022-05-10 $37.97 $38.12 $36.63 $37.08 $36.80 792,138
2022-05-09 $38.50 $39.08 $37.63 $37.77 $37.48 629,495
2022-05-06 $39.34 $39.42 $38.40 $39.00 $38.71 967,857
2022-05-05 $43.00 $43.34 $39.37 $39.74 $39.44 812,888
2022-05-04 $42.42 $42.91 $41.76 $42.60 $42.28 608,838
2022-05-03 $41.51 $42.62 $41.19 $42.49 $42.17 606,443
2022-05-02 $43.21 $43.39 $40.95 $41.57 $41.26 828,282
2022-04-29 $44.22 $44.49 $43.08 $43.20 $42.87 780,043
2022-04-28 $44.08 $44.77 $43.45 $44.51 $44.17 548,992
2022-04-27 $43.75 $44.42 $43.59 $43.61 $43.28 543,756
2022-04-26 $44.09 $44.33 $43.60 $43.67 $43.34 570,916
2022-04-25 $43.90 $44.31 $43.20 $44.25 $43.92 631,528
2022-04-22 $44.77 $45.04 $44.08 $44.11 $43.78 489,953
2022-04-21 $45.56 $45.87 $44.74 $44.87 $44.53 931,936
2022-04-20 $45.27 $45.75 $45.21 $45.44 $45.10 416,448
2022-04-19 $44.05 $45.09 $44.05 $45.01 $44.67 630,549
2022-04-18 $44.40 $44.87 $43.83 $44.05 $43.72 454,357
2022-04-14 $43.60 $44.66 $43.51 $44.59 $44.25 453,645
2022-04-13 $43.48 $44.18 $43.15 $43.77 $43.44 437,341
2022-04-12 $43.60 $43.89 $43.38 $43.68 $43.35 532,695
2022-04-11 $43.17 $43.70 $43.07 $43.37 $43.04 423,011
2022-04-08 $42.45 $43.57 $42.19 $43.21 $42.88 487,830
2022-04-07 $42.12 $42.48 $41.68 $42.36 $42.04 661,715
2022-04-06 $41.58 $42.31 $41.34 $41.92 $41.60 541,342
2022-04-05 $41.90 $42.39 $41.37 $41.57 $41.26 416,412
2022-04-04 $41.94 $42.21 $41.64 $42.16 $41.84 420,547
2022-04-01 $41.33 $41.90 $41.25 $41.82 $41.50 573,832
2022-03-31 $41.89 $42.34 $41.11 $41.12 $40.81 558,475
2022-03-30 $41.99 $41.99 $41.22 $41.69 $41.38 770,295
2022-03-29 $41.49 $42.11 $41.30 $42.04 $41.72 652,953
2022-03-28 $41.31 $41.47 $41.06 $41.24 $40.93 237,809
2022-03-25 $41.06 $41.24 $40.66 $41.24 $40.93 337,002
2022-03-24 $41.04 $41.40 $40.66 $40.95 $40.64 550,824
2022-03-23 $40.89 $41.39 $40.50 $41.00 $40.69 560,233
2022-03-22 $41.70 $41.89 $40.74 $41.00 $40.69 835,424
2022-03-21 $41.03 $41.88 $41.03 $41.40 $41.09 636,069
2022-03-18 $41.53 $41.78 $40.85 $41.08 $40.77 1,126,223
2022-03-17 $40.73 $41.80 $40.73 $41.73 $41.41 463,002
2022-03-16 $41.67 $41.91 $40.06 $41.07 $40.76 721,562
2022-03-15 $42.61 $42.69 $41.58 $41.61 $41.03 491,017
2022-03-14 $42.55 $42.96 $42.19 $42.27 $41.68 578,104
2022-03-11 $42.74 $43.45 $42.36 $42.58 $41.98 1,055,590
2022-03-10 $40.93 $42.54 $40.93 $42.44 $41.84 754,074
2022-03-09 $41.27 $41.56 $40.87 $41.34 $40.76 655,094
2022-03-08 $41.66 $42.02 $40.54 $40.77 $40.20 601,405
2022-03-07 $40.76 $42.23 $40.73 $41.48 $40.90 802,401
2022-03-04 $39.42 $40.43 $39.32 $40.40 $39.83 348,668
2022-03-03 $39.78 $39.97 $39.30 $39.77 $39.21 348,800
2022-03-02 $39.55 $39.89 $39.44 $39.64 $39.08 553,693
2022-03-01 $39.68 $40.30 $38.92 $39.26 $38.71 538,330
2022-02-28 $38.91 $39.94 $38.88 $39.70 $39.14 1,135,194
2022-02-25 $37.78 $39.43 $37.42 $39.38 $38.83 658,343
2022-02-24 $36.28 $37.75 $36.28 $37.60 $37.07 527,545
2022-02-23 $38.64 $38.87 $36.99 $37.00 $36.48 458,456
2022-02-22 $38.40 $38.53 $37.91 $38.22 $37.68 310,570
2022-02-18 $38.79 $39.27 $38.41 $38.54 $38.00 530,646
2022-02-17 $38.26 $38.80 $38.02 $38.60 $38.06 548,809
2022-02-16 $38.14 $38.61 $37.69 $38.47 $37.93 386,745
2022-02-15 $37.54 $38.14 $37.54 $37.87 $37.34 314,581
2022-02-14 $37.44 $37.87 $36.98 $37.18 $36.66 565,552
2022-02-11 $37.62 $38.18 $37.16 $37.47 $36.94 410,730
2022-02-10 $38.29 $38.98 $37.51 $37.77 $37.24 378,929
2022-02-09 $38.90 $38.98 $38.58 $38.75 $38.21 477,168
2022-02-08 $37.73 $38.84 $37.58 $38.38 $37.84 565,203
2022-02-07 $37.68 $38.01 $37.20 $37.61 $37.08 541,365
2022-02-04 $36.91 $37.62 $36.45 $37.23 $36.71 526,875
2022-02-03 $35.94 $37.55 $35.60 $37.14 $36.62 1,370,066
2022-02-02 $36.30 $36.80 $35.96 $36.39 $35.88 954,046
2022-02-01 $36.56 $36.58 $35.59 $36.19 $35.68 541,882
2022-01-31 $36.06 $36.57 $35.95 $36.54 $36.03 874,122
2022-01-28 $35.30 $36.28 $34.80 $36.27 $35.76 899,901
2022-01-27 $35.61 $36.14 $35.03 $35.28 $34.78 366,559
2022-01-26 $36.34 $36.46 $35.13 $35.50 $35.00 504,470
2022-01-25 $36.32 $36.42 $35.13 $35.93 $35.43 483,166
2022-01-24 $35.73 $36.72 $35.35 $36.63 $36.12 958,936
2022-01-21 $36.59 $36.78 $36.01 $36.18 $35.67 939,811
2022-01-20 $37.62 $37.70 $36.47 $36.50 $35.99 865,913
2022-01-19 $38.29 $38.54 $37.42 $37.54 $37.01 566,373
2022-01-18 $38.82 $39.09 $37.89 $38.04 $37.51 475,977
2022-01-14 $40.37 $40.37 $39.12 $39.30 $38.75 564,957
2022-01-13 $40.28 $40.78 $40.16 $40.57 $40.00 440,312
2022-01-12 $39.97 $40.53 $39.96 $40.08 $39.52 365,603
2022-01-11 $38.96 $40.00 $38.58 $39.96 $39.40 683,868
2022-01-10 $38.93 $38.98 $38.30 $38.92 $38.37 363,317
2022-01-07 $38.88 $39.17 $38.32 $38.88 $38.33 515,661
2022-01-06 $39.36 $39.64 $38.95 $39.04 $38.49 302,700
2022-01-05 $40.16 $40.54 $39.15 $39.36 $38.81 428,003
2022-01-04 $39.92 $40.71 $39.92 $40.25 $39.69 314,559
2022-01-03 $40.39 $40.98 $39.56 $39.85 $39.29 717,900
2021-12-31 $40.35 $40.60 $40.24 $40.36 $39.79 241,901
2021-12-30 $40.46 $40.76 $40.35 $40.39 $39.82 265,944
2021-12-29 $39.91 $40.43 $39.75 $40.34 $39.77 328,289
2021-12-28 $39.56 $39.88 $39.54 $39.81 $39.25 303,993
2021-12-27 $38.75 $39.41 $38.55 $39.40 $38.85 413,646
2021-12-23 $39.16 $39.52 $38.31 $38.73 $38.19 369,473
2021-12-22 $38.68 $39.23 $38.68 $39.03 $38.48 383,301
2021-12-21 $38.51 $39.07 $38.41 $38.59 $38.05 417,543
2021-12-20 $38.82 $39.24 $37.58 $38.22 $37.68 471,227
2021-12-17 $39.09 $39.94 $39.05 $39.21 $38.66 1,728,048
2021-12-16 $39.02 $39.47 $38.87 $39.17 $38.62 632,046
2021-12-15 $38.53 $39.18 $38.35 $39.15 $38.34 659,314
2021-12-14 $39.60 $39.81 $38.63 $38.81 $38.00 471,360
2021-12-13 $39.00 $40.24 $39.00 $39.85 $39.02 791,812
2021-12-10 $38.84 $39.14 $38.61 $39.04 $38.23 351,787
2021-12-09 $38.89 $39.21 $38.53 $38.78 $37.97 303,975
2021-12-08 $39.09 $39.35 $38.97 $39.20 $38.39 260,999
2021-12-07 $38.90 $39.43 $38.80 $39.16 $38.35 374,927
2021-12-06 $38.22 $38.77 $37.91 $38.60 $37.80 479,713
2021-12-03 $37.96 $38.32 $37.25 $37.81 $37.02 389,558
2021-12-02 $37.15 $38.11 $37.03 $37.58 $36.80 927,149
2021-12-01 $38.26 $38.63 $36.86 $36.90 $36.13 667,811
2021-11-30 $38.14 $38.56 $37.69 $37.77 $36.98 772,614
2021-11-29 $38.84 $39.08 $38.38 $38.50 $37.70 608,265
2021-11-26 $38.58 $38.91 $37.81 $38.45 $37.65 291,866
2021-11-24 $39.10 $39.50 $38.79 $39.41 $38.59 268,560
2021-11-23 $39.46 $39.99 $39.26 $39.27 $38.45 292,723
2021-11-22 $40.16 $40.78 $39.85 $39.87 $39.04 395,751
2021-11-19 $40.64 $40.95 $39.97 $39.99 $39.16 1,027,243
2021-11-18 $40.90 $41.09 $40.17 $40.61 $39.77 600,414
2021-11-17 $40.08 $40.94 $39.79 $40.80 $39.95 837,223
2021-11-16 $39.27 $40.22 $39.09 $40.14 $39.31 819,091
2021-11-15 $38.50 $39.22 $38.40 $39.14 $38.33 438,860
2021-11-12 $38.37 $38.53 $38.05 $38.23 $37.44 271,194
2021-11-11 $38.50 $38.50 $37.98 $38.14 $37.35 415,184
2021-11-10 $39.00 $39.25 $38.27 $38.42 $37.62 294,460
2021-11-09 $39.75 $39.78 $39.04 $39.20 $38.39 236,442
2021-11-08 $39.08 $39.68 $38.94 $39.49 $38.67 400,109
2021-11-05 $39.72 $40.34 $38.81 $38.93 $38.12 548,012
2021-11-04 $39.75 $40.77 $38.89 $39.30 $38.48 672,264
2021-11-03 $37.52 $39.61 $37.52 $39.40 $38.58 773,631
2021-11-02 $38.01 $38.01 $37.45 $37.67 $36.89 283,247
2021-11-01 $37.33 $38.40 $37.33 $37.99 $37.20 376,116
2021-10-29 $37.79 $37.97 $37.20 $37.33 $36.55 491,818
2021-10-28 $37.46 $37.88 $37.39 $37.86 $37.07 302,092
2021-10-27 $38.31 $38.35 $37.39 $37.44 $36.66 285,943
2021-10-26 $39.06 $39.48 $38.21 $38.27 $37.47 483,040
2021-10-25 $38.41 $39.22 $38.19 $38.89 $38.08 537,932
2021-10-22 $37.11 $38.49 $37.11 $38.36 $37.56 526,120
2021-10-21 $37.13 $37.13 $36.76 $37.11 $36.34 240,611
2021-10-20 $36.50 $37.10 $36.48 $36.97 $36.20 309,116
2021-10-19 $37.20 $37.76 $36.63 $36.63 $35.87 309,616
2021-10-18 $37.12 $37.41 $36.92 $37.06 $36.29 220,558
2021-10-15 $37.93 $37.96 $37.11 $37.17 $36.40 390,142
2021-10-14 $37.34 $37.69 $37.08 $37.66 $36.88 332,320
2021-10-13 $36.63 $37.23 $36.55 $37.12 $36.35 244,753
2021-10-12 $36.89 $37.40 $36.67 $36.80 $36.04 317,212
2021-10-11 $36.29 $36.86 $36.13 $36.80 $36.04 349,051
2021-10-08 $36.06 $36.33 $35.84 $36.13 $35.38 378,093
2021-10-07 $35.43 $36.08 $35.43 $35.97 $35.22 464,734
2021-10-06 $34.79 $35.54 $34.27 $35.27 $34.54 671,938
2021-10-05 $35.34 $35.64 $34.71 $35.06 $34.33 716,664
2021-10-04 $35.33 $35.75 $35.15 $35.24 $34.51 446,661
2021-10-01 $35.79 $35.79 $35.01 $35.34 $34.61 710,032
2021-09-30 $36.56 $36.57 $35.63 $35.68 $34.94 778,751
2021-09-29 $36.11 $36.52 $35.71 $36.29 $35.54 453,991
2021-09-28 $36.25 $36.26 $35.60 $35.88 $35.13 418,267
2021-09-27 $36.88 $37.40 $36.54 $36.57 $35.81 351,166
2021-09-24 $37.01 $37.22 $36.65 $36.90 $36.13 489,134
2021-09-23 $37.28 $37.62 $37.13 $37.22 $36.45 476,707
2021-09-22 $36.83 $37.21 $36.60 $36.94 $36.17 813,800
2021-09-21 $36.95 $37.34 $36.51 $36.58 $35.82 1,401,153
2021-09-20 $36.71 $36.91 $36.28 $36.79 $36.03 881,714
2021-09-17 $37.17 $37.79 $37.17 $37.31 $36.53 1,563,449
2021-09-16 $36.78 $37.20 $36.63 $37.05 $36.28 465,617
2021-09-15 $36.22 $36.98 $36.09 $36.92 $36.15 696,092
2021-09-14 $36.95 $36.95 $36.14 $36.50 $35.48 340,184
2021-09-13 $36.80 $37.09 $36.68 $36.74 $35.72 378,394
2021-09-10 $36.96 $37.04 $36.56 $36.57 $35.55 431,999
2021-09-09 $37.10 $37.29 $36.71 $36.76 $35.73 390,742
2021-09-08 $37.50 $37.70 $37.02 $37.22 $36.18 555,540
2021-09-07 $38.20 $38.26 $37.51 $37.68 $36.63 766,654
2021-09-03 $38.11 $38.41 $37.78 $38.31 $37.24 651,366
2021-09-02 $37.75 $38.22 $37.28 $38.14 $37.08 834,680
2021-09-01 $36.98 $37.60 $36.77 $37.55 $36.50 980,717
2021-08-31 $36.70 $36.91 $36.41 $36.78 $35.75 1,224,021
2021-08-30 $36.20 $36.78 $36.12 $36.74 $35.72 489,733
2021-08-27 $35.20 $36.41 $35.13 $36.15 $35.14 609,318
2021-08-26 $35.69 $35.88 $35.18 $35.20 $34.22 582,446
2021-08-25 $36.35 $36.39 $35.69 $35.69 $34.69 482,174
2021-08-24 $36.62 $36.78 $36.17 $36.32 $35.31 332,052
2021-08-23 $37.00 $37.12 $36.46 $36.59 $35.57 559,184
2021-08-20 $36.34 $36.84 $36.08 $36.74 $35.72 304,202
2021-08-19 $36.15 $36.68 $36.03 $36.40 $35.38 292,047
2021-08-18 $36.86 $37.21 $36.50 $36.56 $35.54 475,554
2021-08-17 $36.59 $36.87 $36.45 $36.85 $35.82 268,494
2021-08-16 $36.83 $37.25 $36.53 $36.95 $35.92 309,733
2021-08-13 $36.81 $36.91 $36.51 $36.80 $35.77 322,504
2021-08-12 $37.64 $37.64 $36.74 $36.93 $35.90 273,779
2021-08-11 $37.25 $37.76 $36.99 $37.47 $36.42 598,915
2021-08-10 $37.26 $37.49 $36.96 $37.05 $36.02 384,031
2021-08-09 $36.89 $37.14 $36.56 $37.04 $36.01 737,991
2021-08-06 $37.23 $37.40 $36.71 $36.94 $35.91 474,253
2021-08-05 $36.49 $37.64 $36.25 $37.01 $35.98 1,185,096
2021-08-04 $36.55 $36.75 $35.51 $35.60 $34.61 685,715
2021-08-03 $37.34 $37.34 $36.85 $36.92 $35.89 523,979
2021-08-02 $37.98 $38.36 $37.26 $37.34 $36.30 494,657
2021-07-30 $37.82 $38.09 $37.50 $37.71 $36.66 570,076
2021-07-29 $37.46 $37.92 $37.46 $37.80 $36.75 272,517
2021-07-28 $37.76 $37.95 $37.28 $37.31 $36.27 414,570
2021-07-27 $37.24 $37.69 $36.94 $37.63 $36.58 503,762
2021-07-26 $36.98 $37.35 $36.93 $37.20 $36.16 375,794
2021-07-23 $36.45 $37.04 $36.26 $37.03 $36.00 536,270
2021-07-22 $36.40 $36.40 $35.98 $36.28 $35.27 295,203
2021-07-21 $36.35 $37.20 $36.35 $36.59 $35.57 566,362
2021-07-20 $36.09 $36.87 $35.75 $36.38 $35.37 762,475
2021-07-19 $37.18 $37.22 $35.69 $36.04 $35.03 1,197,328
2021-07-16 $37.86 $37.86 $37.32 $37.55 $36.50 1,378,291
2021-07-15 $37.46 $37.94 $37.14 $37.79 $36.74 1,003,700
2021-07-14 $37.46 $37.88 $37.13 $37.69 $36.64 1,132,610
2021-07-13 $37.81 $38.33 $37.34 $37.45 $36.41 1,520,015
2021-07-12 $38.17 $38.36 $37.73 $37.99 $36.93 670,576
2021-07-09 $37.64 $38.30 $36.97 $38.17 $37.11 857,003
2021-07-08 $37.65 $38.37 $37.29 $37.42 $36.38 1,716,386
2021-07-07 $36.51 $38.04 $36.31 $37.90 $36.84 1,213,868
2021-07-06 $36.72 $36.90 $35.89 $36.68 $35.66 1,041,701
2021-07-02 $36.08 $36.65 $35.93 $36.65 $35.63 935,397
2021-07-01 $36.06 $36.24 $35.56 $35.88 $34.88 713,046
2021-06-30 $35.54 $36.11 $35.54 $35.93 $34.93 1,076,679
2021-06-29 $35.75 $36.32 $35.47 $35.69 $34.69 581,491
2021-06-28 $35.85 $35.90 $35.29 $35.68 $34.68 988,256
2021-06-25 $35.31 $35.91 $35.30 $35.81 $34.81 1,255,014
2021-06-24 $34.82 $35.27 $34.52 $35.24 $34.26 786,515
2021-06-23 $34.33 $34.69 $34.14 $34.52 $33.56 958,323
2021-06-22 $34.41 $34.47 $34.00 $34.29 $33.33 394,662
2021-06-21 $34.37 $34.60 $34.15 $34.40 $33.44 562,575
2021-06-18 $33.97 $34.31 $33.80 $34.08 $33.13 2,155,457
2021-06-17 $34.37 $34.51 $33.58 $34.12 $33.17 782,000
2021-06-16 $34.65 $34.82 $34.29 $34.46 $33.50 763,777
2021-06-15 $35.33 $35.33 $34.23 $34.64 $33.67 903,294
2021-06-14 $36.23 $36.23 $35.20 $35.49 $34.23 752,497
2021-06-11 $36.14 $36.41 $36.00 $36.30 $35.01 394,499
2021-06-10 $36.40 $36.40 $35.97 $36.19 $34.91 559,934
2021-06-09 $36.48 $36.59 $36.07 $36.27 $34.99 430,721
2021-06-08 $36.21 $36.55 $35.90 $36.42 $35.13 744,010
2021-06-07 $36.71 $36.75 $36.21 $36.24 $34.96 504,205
2021-06-04 $37.23 $37.23 $36.35 $36.64 $35.34 1,120,229
2021-06-03 $37.73 $38.05 $36.82 $37.05 $35.74 1,165,612
2021-06-02 $38.50 $38.50 $37.02 $37.95 $36.61 1,271,614
2021-06-01 $38.31 $38.57 $38.15 $38.56 $37.19 1,130,417
2021-05-28 $38.48 $38.48 $37.83 $38.19 $36.84 872,916
2021-05-27 $38.35 $38.54 $38.11 $38.23 $36.88 625,664
2021-05-26 $37.74 $38.21 $37.55 $38.06 $36.71 589,759
2021-05-25 $37.68 $37.91 $37.33 $37.53 $36.20 594,566
2021-05-24 $37.93 $38.04 $37.49 $37.62 $36.29 515,162
2021-05-21 $37.56 $37.65 $37.03 $37.61 $36.28 2,098,462
2021-05-20 $37.65 $37.65 $37.17 $37.51 $36.18 977,503
2021-05-19 $37.25 $37.56 $36.44 $37.55 $36.22 871,753
2021-05-18 $37.98 $38.15 $37.67 $37.88 $36.54 846,317
2021-05-17 $37.98 $38.08 $37.57 $37.89 $36.55 639,710
2021-05-14 $37.73 $38.46 $37.72 $38.06 $36.71 1,016,066
2021-05-13 $36.60 $37.72 $36.58 $37.59 $36.26 1,337,500
2021-05-12 $37.59 $37.94 $36.37 $36.48 $35.19 875,631
2021-05-11 $38.11 $38.28 $37.35 $37.78 $36.44 691,300
2021-05-10 $37.63 $38.98 $37.55 $38.36 $37.00 610,956
2021-05-07 $37.16 $37.49 $36.77 $37.42 $36.09 413,077
2021-05-06 $36.74 $37.48 $36.54 $37.05 $35.74 1,042,438
2021-05-05 $36.39 $37.19 $36.29 $36.74 $35.44 866,534
2021-05-04 $36.40 $36.92 $36.30 $36.37 $35.08 649,241
2021-05-03 $36.52 $36.89 $36.11 $36.40 $35.11 756,049
2021-04-30 $36.25 $36.47 $35.94 $36.28 $35.00 600,144
2021-04-29 $36.72 $37.03 $36.22 $36.42 $35.13 746,191
2021-04-28 $36.18 $36.57 $35.93 $36.42 $35.13 513,873
2021-04-27 $36.37 $36.76 $35.94 $35.96 $34.69 455,002
2021-04-26 $36.21 $36.39 $35.80 $36.13 $34.85 542,637
2021-04-23 $35.78 $35.99 $35.53 $35.85 $34.58 648,666
2021-04-22 $36.11 $36.30 $35.38 $35.64 $34.38 755,600
2021-04-21 $37.38 $37.58 $35.85 $36.03 $34.75 1,454,891
2021-04-20 $36.77 $37.48 $36.77 $37.35 $36.03 671,064
2021-04-19 $36.79 $37.31 $36.60 $36.85 $35.55 714,872
2021-04-16 $35.66 $37.24 $35.46 $36.66 $35.36 734,444
2021-04-15 $35.30 $35.45 $34.82 $35.44 $34.19 606,249
2021-04-14 $35.21 $35.65 $34.76 $35.10 $33.86 869,431
2021-04-13 $34.92 $35.39 $34.75 $35.34 $34.09 1,241,068
2021-04-12 $34.76 $34.99 $34.57 $34.96 $33.72 352,932
2021-04-09 $34.40 $34.72 $34.17 $34.68 $33.45 383,096
2021-04-08 $33.34 $34.37 $33.34 $34.30 $33.09 546,530
2021-04-07 $33.87 $33.95 $33.01 $33.33 $32.15 375,350
2021-04-06 $33.53 $34.00 $33.53 $33.77 $32.57 446,614
2021-04-05 $33.78 $33.79 $33.19 $33.64 $32.45 367,204
2021-04-01 $32.42 $33.60 $32.30 $33.59 $32.40 510,425
2021-03-31 $32.37 $32.82 $32.16 $32.25 $31.11 613,636
2021-03-30 $32.14 $32.53 $32.09 $32.40 $31.25 335,668
2021-03-29 $32.13 $32.79 $31.83 $32.11 $30.97 404,995
2021-03-26 $31.73 $32.26 $31.32 $32.21 $31.07 337,048
2021-03-25 $30.89 $31.81 $30.85 $31.51 $30.39 534,545
2021-03-24 $31.31 $31.86 $31.04 $31.04 $29.94 333,710
2021-03-23 $31.36 $31.66 $30.99 $31.20 $30.10 1,089,335
2021-03-22 $31.04 $31.62 $30.82 $31.43 $30.32 484,670
2021-03-19 $32.20 $32.77 $31.01 $31.03 $29.93 1,589,370
2021-03-18 $33.41 $33.44 $32.06 $32.20 $31.06 657,052
2021-03-17 $33.62 $33.92 $33.31 $33.60 $32.41 667,108
2021-03-16 $33.44 $33.80 $33.44 $33.65 $32.46 576,480
2021-03-15 $33.62 $33.98 $33.38 $33.73 $32.28 533,975
2021-03-12 $33.47 $33.64 $33.30 $33.56 $32.11 298,037
2021-03-11 $33.79 $34.31 $33.56 $33.61 $32.16 348,152
2021-03-10 $32.80 $33.64 $32.73 $33.56 $32.11 492,480
2021-03-09 $33.20 $33.61 $32.67 $32.72 $31.31 421,095
2021-03-08 $33.04 $33.84 $32.89 $33.08 $31.65 586,155
2021-03-05 $32.56 $33.31 $31.92 $32.97 $31.55 440,314
2021-03-04 $32.78 $33.12 $31.95 $32.32 $30.93 532,295
2021-03-03 $32.74 $33.20 $32.61 $32.74 $31.33 428,294
2021-03-02 $33.42 $33.72 $32.57 $32.74 $31.33 550,841
2021-03-01 $33.23 $33.82 $33.21 $33.24 $31.81 549,191
2021-02-26 $33.08 $33.31 $32.35 $32.64 $31.23 668,789
2021-02-25 $34.68 $34.74 $33.17 $33.21 $31.78 568,961
2021-02-24 $35.18 $35.48 $34.51 $34.63 $33.14 524,973
2021-02-23 $35.12 $35.34 $34.68 $34.97 $33.46 395,336
2021-02-22 $34.60 $35.67 $34.46 $35.34 $33.82 326,724
2021-02-19 $34.18 $34.94 $33.98 $34.73 $33.23 429,469
2021-02-18 $34.21 $34.40 $33.74 $34.01 $32.54 442,726
2021-02-17 $34.91 $34.99 $34.10 $34.32 $32.84 462,188
2021-02-16 $35.39 $35.75 $35.06 $35.09 $33.58 584,675
2021-02-12 $34.49 $35.46 $34.30 $35.30 $33.78 419,523
2021-02-11 $34.31 $34.60 $33.85 $34.52 $33.03 435,226
2021-02-10 $34.15 $34.40 $33.88 $34.21 $32.74 298,867
2021-02-09 $34.30 $34.30 $33.46 $33.92 $32.46 265,312
2021-02-08 $33.55 $34.21 $33.31 $34.18 $32.71 442,180
2021-02-05 $32.84 $33.35 $32.77 $33.34 $31.90 275,331
2021-02-04 $32.85 $33.04 $32.20 $32.81 $31.40 531,461
2021-02-03 $31.71 $32.87 $31.67 $32.81 $31.40 530,933
2021-02-02 $31.79 $31.99 $31.43 $31.82 $30.45 425,398
2021-02-01 $30.87 $31.57 $30.37 $31.53 $30.17 535,573
2021-01-29 $31.05 $31.09 $30.27 $30.75 $29.42 473,768
2021-01-28 $30.85 $31.53 $30.75 $31.09 $29.75 388,627
2021-01-27 $31.14 $31.18 $30.68 $30.80 $29.47 441,125
2021-01-26 $32.05 $32.33 $31.43 $31.50 $30.14 300,786
2021-01-25 $32.07 $33.17 $31.60 $31.99 $30.61 331,956
2021-01-22 $31.70 $32.06 $31.05 $32.02 $30.64 498,943
2021-01-21 $31.87 $32.02 $31.43 $31.87 $30.50 252,986
2021-01-20 $31.53 $32.17 $31.39 $31.91 $30.54 406,610
2021-01-19 $31.28 $31.65 $30.90 $31.52 $30.16 312,051
2021-01-15 $30.81 $31.36 $30.53 $31.14 $29.80 374,585
2021-01-14 $30.79 $31.18 $30.62 $30.94 $29.61 329,850
2021-01-13 $30.60 $30.79 $30.50 $30.58 $29.26 321,994
2021-01-12 $30.63 $30.87 $30.32 $30.76 $29.43 286,196
2021-01-11 $30.63 $30.94 $30.43 $30.72 $29.40 262,433
2021-01-08 $31.13 $31.48 $30.65 $31.06 $29.72 407,909
2021-01-07 $31.14 $31.24 $30.84 $31.03 $29.69 424,486
2021-01-06 $29.81 $31.39 $29.63 $31.21 $29.87 921,928
2021-01-05 $29.11 $30.14 $28.89 $29.77 $28.49 634,909
2021-01-04 $29.41 $29.75 $28.90 $29.10 $27.85 571,879
2020-12-31 $29.36 $29.57 $29.05 $29.38 $28.11 330,121
2020-12-30 $29.19 $29.63 $29.11 $29.39 $28.12 226,622
2020-12-29 $29.45 $29.57 $28.98 $29.08 $27.83 294,453
2020-12-28 $29.83 $29.85 $29.11 $29.32 $28.06 382,726
2020-12-24 $29.69 $29.71 $29.26 $29.59 $28.31 107,045
2020-12-23 $29.77 $30.14 $29.50 $29.56 $28.29 476,673
2020-12-22 $29.33 $29.63 $29.17 $29.56 $28.29 504,877
2020-12-21 $28.93 $29.29 $28.59 $29.25 $27.99 596,640
2020-12-18 $30.62 $30.76 $29.38 $29.48 $28.21 1,154,423
2020-12-17 $30.40 $31.07 $30.40 $30.66 $29.34 765,103
2020-12-16 $30.50 $30.56 $30.10 $30.28 $28.98 636,617
2020-12-15 $30.00 $30.59 $29.95 $30.58 $29.00 726,743
2020-12-14 $30.50 $30.97 $30.40 $30.48 $28.91 563,089
2020-12-11 $30.15 $30.70 $30.09 $30.64 $29.06 508,345
2020-12-10 $29.96 $30.53 $29.82 $30.44 $28.87 534,713
2020-12-09 $29.72 $30.16 $29.57 $30.06 $28.51 427,731
2020-12-08 $28.87 $29.60 $28.82 $29.56 $28.04 381,411
2020-12-07 $29.16 $29.43 $28.79 $29.08 $27.58 490,414
2020-12-04 $28.81 $29.33 $28.81 $29.29 $27.78 539,883
2020-12-03 $28.30 $28.91 $28.30 $28.72 $27.24 524,652
2020-12-02 $28.26 $28.34 $27.86 $28.26 $26.80 518,981
2020-12-01 $28.45 $28.59 $27.87 $28.51 $27.04 411,585
2020-11-30 $27.75 $28.31 $27.38 $28.17 $26.72 601,969
2020-11-27 $28.13 $28.32 $27.45 $27.70 $26.27 159,008
2020-11-25 $28.27 $28.46 $27.80 $28.14 $26.69 293,633
2020-11-24 $28.02 $28.35 $27.99 $28.18 $26.73 267,656
2020-11-23 $27.88 $28.08 $27.69 $27.84 $26.40 344,388
2020-11-20 $27.30 $27.72 $27.29 $27.66 $26.23 413,841
2020-11-19 $27.26 $27.58 $27.01 $27.41 $26.00 281,672
2020-11-18 $27.62 $27.80 $27.36 $27.36 $25.95 295,154
2020-11-17 $27.56 $27.85 $27.20 $27.69 $26.26 415,406
2020-11-16 $27.93 $28.21 $27.52 $27.79 $26.36 450,997
2020-11-13 $26.99 $27.58 $26.70 $27.32 $25.91 399,226
2020-11-12 $27.20 $27.33 $26.56 $26.83 $25.45 431,935
2020-11-11 $26.81 $27.31 $26.37 $27.23 $25.83 509,007
2020-11-10 $26.24 $26.58 $26.00 $26.55 $25.18 274,642
2020-11-09 $27.41 $28.36 $26.10 $26.18 $24.83 474,947
2020-11-06 $26.42 $26.48 $25.80 $25.95 $24.61 196,931
2020-11-05 $26.18 $26.41 $25.87 $26.36 $25.00 236,409
2020-11-04 $26.09 $26.12 $25.78 $25.87 $24.54 347,158
2020-11-03 $25.88 $26.28 $25.67 $26.18 $24.83 422,706
2020-11-02 $25.67 $26.09 $25.25 $25.48 $24.17 363,706
2020-10-30 $25.76 $26.29 $25.05 $25.38 $24.07 386,452
2020-10-29 $25.52 $26.04 $25.26 $25.96 $24.62 419,234
2020-10-28 $25.94 $26.45 $25.74 $25.80 $24.47 387,037
2020-10-27 $26.85 $26.85 $26.24 $26.40 $25.04 476,038
2020-10-26 $27.67 $27.83 $26.73 $26.92 $25.53 315,501
2020-10-23 $28.26 $28.42 $27.76 $28.02 $26.58 173,072
2020-10-22 $27.69 $28.18 $27.53 $28.12 $26.67 433,595
2020-10-21 $28.49 $28.93 $27.69 $27.70 $26.27 419,164
2020-10-20 $27.88 $28.53 $27.88 $28.49 $27.02 453,445
2020-10-19 $27.93 $28.14 $27.57 $27.60 $26.18 265,125
2020-10-16 $28.00 $28.05 $27.71 $27.71 $26.28 219,726
2020-10-15 $27.78 $28.21 $27.78 $28.06 $26.61 233,349
2020-10-14 $28.65 $28.81 $27.96 $28.06 $26.61 293,146
2020-10-13 $28.55 $28.69 $28.29 $28.60 $27.13 344,261
2020-10-12 $28.55 $28.87 $28.20 $28.70 $27.22 299,741
2020-10-09 $28.39 $28.73 $28.21 $28.56 $27.09 348,876
2020-10-08 $28.32 $28.42 $28.07 $28.30 $26.84 416,461
2020-10-07 $28.09 $28.26 $27.92 $28.15 $26.70 471,169
2020-10-06 $27.89 $28.13 $27.43 $27.85 $26.41 641,434
2020-10-05 $27.22 $27.75 $26.82 $27.70 $26.27 536,732
2020-10-02 $26.49 $27.34 $26.38 $27.16 $25.76 692,539
2020-10-01 $26.45 $27.00 $26.33 $26.97 $25.58 471,323
2020-09-30 $26.72 $26.82 $26.10 $26.44 $25.08 723,046
2020-09-29 $26.76 $26.94 $26.49 $26.58 $25.21 307,997
2020-09-28 $26.24 $26.93 $26.23 $26.89 $25.50 358,751
2020-09-25 $25.73 $26.00 $25.58 $25.87 $24.54 270,224
2020-09-24 $25.98 $26.11 $25.60 $25.76 $24.43 358,030
2020-09-23 $26.53 $26.53 $25.78 $25.81 $24.48 494,719
2020-09-22 $25.94 $26.70 $25.94 $26.54 $25.17 442,878
2020-09-21 $26.11 $26.18 $25.42 $25.93 $24.59 652,191
2020-09-18 $27.23 $27.28 $26.41 $26.48 $25.12 1,504,804
2020-09-17 $27.04 $27.47 $26.81 $27.30 $25.89 358,570
2020-09-16 $27.60 $27.64 $27.09 $27.35 $25.94 400,709
2020-09-15 $27.41 $27.79 $27.20 $27.44 $26.03 484,551
2020-09-14 $27.36 $27.67 $27.11 $27.63 $25.95 530,235
2020-09-11 $27.75 $27.75 $27.11 $27.36 $25.70 475,268
2020-09-10 $28.50 $28.55 $27.71 $27.76 $26.07 473,431
2020-09-09 $28.24 $28.82 $28.22 $28.65 $26.91 425,328
2020-09-08 $28.58 $28.64 $27.94 $28.09 $26.38 500,801
2020-09-04 $29.58 $29.60 $28.42 $28.77 $27.02 344,378
2020-09-03 $30.07 $30.35 $29.04 $29.41 $27.62 433,829
2020-09-02 $29.31 $30.13 $29.31 $30.10 $28.27 689,010
2020-09-01 $29.09 $29.38 $28.75 $29.23 $27.45 304,168
2020-08-31 $29.61 $29.76 $29.28 $29.28 $27.50 873,189
2020-08-28 $28.84 $29.67 $28.69 $29.62 $27.82 535,391
2020-08-27 $28.67 $28.88 $28.46 $28.72 $26.97 259,716
2020-08-26 $28.75 $28.89 $28.41 $28.62 $26.88 359,431
2020-08-25 $29.14 $29.19 $28.58 $28.67 $26.93 392,585
2020-08-24 $29.20 $29.28 $28.80 $29.06 $27.29 579,121
2020-08-21 $29.45 $29.64 $28.89 $29.05 $27.28 1,641,631
2020-08-20 $28.00 $28.49 $28.00 $28.17 $26.46 435,070
2020-08-19 $28.50 $28.62 $28.26 $28.32 $26.60 265,077
2020-08-18 $28.43 $28.53 $28.20 $28.36 $26.64 255,177
2020-08-17 $28.06 $28.42 $27.81 $28.35 $26.63 420,128
2020-08-14 $27.83 $28.15 $27.63 $27.86 $26.17 278,240
2020-08-13 $28.24 $28.28 $27.90 $27.96 $26.26 251,133
2020-08-12 $28.36 $28.47 $28.04 $28.33 $26.61 272,605
2020-08-11 $28.27 $28.56 $27.93 $28.06 $26.35 304,862
2020-08-10 $27.63 $28.26 $27.63 $28.00 $26.30 506,526
2020-08-07 $28.15 $28.24 $27.56 $28.11 $26.40 497,625
2020-08-06 $27.88 $29.25 $27.88 $28.30 $26.58 667,285
2020-08-05 $27.89 $28.10 $27.68 $27.92 $26.22 381,076
2020-08-04 $27.76 $27.86 $27.18 $27.62 $25.94 722,227
2020-08-03 $27.82 $27.97 $27.31 $27.91 $26.21 634,565
2020-07-31 $28.19 $28.30 $27.44 $27.78 $26.09 861,156
2020-07-30 $28.26 $28.44 $27.92 $28.31 $26.59 523,071
2020-07-29 $28.43 $28.90 $28.43 $28.84 $27.09 362,239
2020-07-28 $28.53 $28.73 $28.25 $28.33 $26.61 362,127
2020-07-27 $27.72 $28.75 $27.69 $28.70 $26.96 428,636
2020-07-24 $28.25 $28.41 $27.58 $27.70 $26.02 384,903
2020-07-23 $27.78 $28.66 $27.78 $28.34 $26.62 661,447
2020-07-22 $27.49 $28.00 $27.49 $27.93 $26.23 326,902
2020-07-21 $27.61 $28.03 $27.47 $27.74 $26.05 972,154
2020-07-20 $26.74 $27.45 $26.74 $27.39 $25.73 780,133
2020-07-17 $26.45 $27.09 $26.18 $26.95 $25.31 556,360
2020-07-16 $25.77 $26.47 $25.56 $26.35 $24.75 416,630
2020-07-15 $26.56 $26.56 $25.69 $25.96 $24.38 495,857
2020-07-14 $25.32 $26.02 $25.18 $25.99 $24.41 628,427
2020-07-13 $25.90 $25.90 $25.19 $25.21 $23.68 618,118
2020-07-10 $24.55 $25.74 $24.55 $25.70 $24.14 782,358
2020-07-09 $24.63 $24.64 $24.17 $24.56 $23.07 406,828
2020-07-08 $24.50 $24.86 $24.30 $24.79 $23.28 378,455
2020-07-07 $24.28 $24.99 $24.08 $24.49 $23.00 509,601
2020-07-06 $25.20 $25.30 $24.50 $24.61 $23.11 422,179
2020-07-02 $25.03 $25.21 $24.55 $24.59 $23.10 344,968
2020-07-01 $24.88 $25.00 $24.47 $24.56 $23.07 387,664
2020-06-30 $24.40 $24.94 $24.40 $24.79 $23.28 764,812
2020-06-29 $24.45 $24.75 $24.18 $24.40 $22.92 806,996
2020-06-26 $24.25 $24.42 $24.00 $24.11 $22.64 1,197,833
2020-06-25 $24.47 $24.47 $23.87 $24.41 $22.93 559,724
2020-06-24 $24.35 $24.85 $24.15 $24.63 $23.13 703,600
2020-06-23 $25.13 $25.20 $24.57 $24.81 $23.30 536,733
2020-06-22 $24.99 $25.20 $23.99 $24.88 $23.37 768,649
2020-06-19 $24.07 $25.13 $24.03 $25.08 $23.56 1,966,231
2020-06-18 $23.78 $24.02 $23.70 $23.83 $22.38 434,109
2020-06-17 $24.67 $24.67 $23.91 $24.14 $22.67 481,655
2020-06-16 $24.76 $24.95 $24.16 $24.63 $23.13 660,713
2020-06-15 $22.29 $23.97 $22.25 $23.97 $22.51 774,155
2020-06-12 $23.59 $23.59 $22.66 $23.42 $21.75 1,095,506
2020-06-11 $23.25 $23.81 $22.74 $22.83 $21.20 660,757
2020-06-10 $25.75 $25.75 $24.75 $24.79 $23.02 549,175
2020-06-09 $25.42 $26.00 $25.03 $25.89 $24.05 512,064
2020-06-08 $25.75 $26.14 $25.45 $25.93 $24.08 624,750
2020-06-05 $25.00 $25.48 $24.78 $25.41 $23.60 767,274
2020-06-04 $24.31 $24.59 $24.15 $24.58 $22.83 453,711
2020-06-03 $24.47 $24.84 $24.36 $24.52 $22.77 633,929
2020-06-02 $24.28 $24.28 $23.84 $24.09 $22.37 568,069
2020-06-01 $23.75 $24.22 $23.41 $23.96 $22.25 522,959
2020-05-29 $23.54 $24.01 $23.25 $23.75 $22.06 1,099,931
2020-05-28 $25.00 $25.00 $23.70 $23.91 $22.21 528,075
2020-05-27 $24.62 $24.75 $24.22 $24.71 $22.95 553,743
2020-05-26 $23.67 $24.59 $23.67 $24.10 $22.38 914,272
2020-05-22 $23.29 $23.39 $22.84 $23.29 $21.63 837,965
2020-05-21 $22.57 $23.64 $22.57 $23.16 $21.51 1,072,198
2020-05-20 $22.01 $22.66 $22.01 $22.49 $20.89 608,518
2020-05-19 $22.69 $22.76 $21.92 $21.93 $20.37 877,225
2020-05-18 $22.20 $23.04 $22.08 $22.70 $21.08 925,897
2020-05-15 $21.65 $21.68 $21.15 $21.26 $19.75 952,511
2020-05-14 $21.00 $21.82 $20.23 $21.81 $20.26 1,363,191
2020-05-13 $23.06 $23.18 $21.36 $21.71 $20.16 768,278
2020-05-12 $25.44 $25.44 $23.07 $23.12 $21.47 677,495
2020-05-11 $24.69 $25.52 $24.48 $25.49 $23.67 1,134,520
2020-05-08 $24.49 $25.22 $24.21 $25.18 $23.39 876,886
2020-05-07 $24.58 $25.03 $23.85 $24.01 $22.30 3,677,894
2020-05-06 $23.93 $24.99 $23.93 $24.17 $22.45 1,011,521
2020-05-05 $24.05 $24.24 $23.59 $23.66 $21.97 826,923
2020-05-04 $22.98 $23.61 $22.81 $23.26 $21.60 989,032
2020-05-01 $23.25 $23.29 $22.63 $23.17 $21.52 1,026,532
2020-04-30 $25.55 $26.09 $23.27 $24.03 $22.32 867,827
2020-04-29 $26.33 $26.61 $25.97 $26.06 $24.20 710,856
2020-04-28 $25.60 $26.09 $24.90 $25.70 $23.87 356,712
2020-04-27 $23.95 $24.97 $23.95 $24.87 $23.10 326,850
2020-04-24 $23.87 $23.98 $23.47 $23.76 $22.07 735,233
2020-04-23 $23.83 $24.25 $23.41 $23.65 $21.96 487,762
2020-04-22 $24.00 $24.00 $23.18 $23.70 $22.01 422,999
2020-04-21 $22.62 $23.47 $22.57 $23.27 $21.61 890,928
2020-04-20 $24.00 $24.23 $23.00 $23.23 $21.57 894,137
2020-04-17 $24.74 $25.09 $23.98 $24.42 $22.68 532,043
2020-04-16 $24.04 $24.26 $23.22 $23.82 $22.12 854,821
2020-04-15 $23.49 $24.14 $23.30 $23.87 $22.17 450,741
2020-04-14 $25.31 $25.66 $24.26 $24.74 $22.98 788,459
2020-04-13 $25.96 $26.14 $24.07 $24.57 $22.82 801,650
2020-04-09 $26.55 $27.63 $25.81 $26.14 $24.28 880,004
2020-04-08 $24.18 $26.03 $23.59 $25.82 $23.98 715,007
2020-04-07 $23.78 $24.98 $23.78 $23.90 $22.20 1,093,317
2020-04-06 $23.11 $23.43 $22.14 $23.13 $21.48 1,040,224
2020-04-03 $22.10 $22.52 $21.86 $22.15 $20.57 589,486
2020-04-02 $21.60 $22.68 $21.42 $22.31 $20.72 761,046
2020-04-01 $22.08 $22.45 $21.52 $21.97 $20.40 644,651
2020-03-31 $23.26 $23.61 $22.62 $23.55 $21.87 827,209
2020-03-30 $22.03 $23.37 $21.69 $23.26 $21.60 634,523
2020-03-27 $22.15 $22.88 $21.54 $21.85 $20.29 630,271
2020-03-26 $21.99 $23.06 $21.37 $22.29 $20.70 1,283,109
2020-03-25 $21.38 $23.08 $21.31 $21.95 $20.39 1,306,975
2020-03-24 $20.12 $21.47 $19.74 $21.37 $19.85 705,682
2020-03-23 $19.96 $20.18 $18.01 $19.09 $17.73 1,016,281
2020-03-20 $21.94 $22.26 $19.74 $20.13 $18.70 1,334,693
2020-03-19 $19.53 $22.40 $19.25 $21.84 $20.28 943,234
2020-03-18 $19.67 $21.08 $15.96 $19.37 $17.99 1,394,696
2020-03-17 $19.12 $20.99 $17.21 $20.97 $19.48 1,072,570
2020-03-16 $22.00 $22.04 $18.71 $18.71 $17.38 1,180,604
2020-03-13 $19.65 $23.21 $19.01 $23.21 $21.25 1,282,083
2020-03-12 $21.32 $21.44 $18.72 $18.75 $17.17 1,136,349
2020-03-11 $24.43 $24.43 $22.47 $22.64 $20.73 824,192
2020-03-10 $25.07 $25.26 $23.58 $25.03 $22.92 922,983
2020-03-09 $24.73 $25.01 $23.26 $24.47 $22.40 983,084
2020-03-06 $25.77 $26.14 $25.23 $26.05 $23.85 732,556
2020-03-05 $26.77 $26.88 $25.93 $26.46 $24.23 755,198
2020-03-04 $26.73 $27.51 $26.65 $27.28 $24.98 579,579
2020-03-03 $27.08 $27.72 $26.41 $26.44 $24.21 752,883
2020-03-02 $26.62 $27.24 $26.30 $27.00 $24.72 1,050,053
2020-02-28 $25.86 $26.64 $25.27 $26.53 $24.29 1,920,370
2020-02-27 $26.16 $27.20 $25.56 $26.44 $24.21 1,131,334
2020-02-26 $27.18 $27.49 $26.58 $26.60 $24.35 595,386
2020-02-25 $28.62 $28.68 $27.14 $27.15 $24.86 511,482
2020-02-24 $29.22 $29.34 $28.61 $28.63 $26.21 655,612
2020-02-21 $29.54 $29.72 $29.27 $29.72 $27.21 2,729,954
2020-02-20 $29.15 $29.68 $29.15 $29.62 $27.12 331,582
2020-02-19 $29.47 $29.55 $29.15 $29.20 $26.73 517,380
2020-02-18 $29.41 $29.42 $29.06 $29.38 $26.90 608,360
2020-02-14 $29.43 $29.49 $29.03 $29.46 $26.97 396,604
2020-02-13 $28.75 $29.39 $28.66 $29.30 $26.83 487,507
2020-02-12 $29.05 $29.15 $28.61 $28.92 $26.48 472,140
2020-02-11 $28.45 $29.10 $28.43 $28.93 $26.49 803,105
2020-02-10 $28.23 $28.42 $28.05 $28.32 $25.93 1,066,195
2020-02-07 $29.39 $29.39 $28.09 $28.22 $25.84 1,000,371
2020-02-06 $30.91 $30.96 $29.45 $29.61 $27.11 1,059,461
2020-02-05 $30.03 $30.81 $30.00 $30.56 $27.98 697,747
2020-02-04 $30.46 $30.52 $29.79 $29.86 $27.34 740,195
2020-02-03 $30.42 $30.69 $30.20 $30.27 $27.71 1,025,808
2020-01-31 $31.07 $31.32 $30.12 $30.38 $27.81 1,302,112
2020-01-30 $31.21 $31.43 $30.88 $31.17 $28.54 574,155
2020-01-29 $31.76 $32.10 $31.41 $31.41 $28.76 428,409
2020-01-28 $31.50 $31.77 $31.40 $31.66 $28.99 871,682
2020-01-27 $31.24 $31.78 $31.24 $31.42 $28.77 579,160
2020-01-24 $32.12 $32.21 $31.40 $31.56 $28.89 846,989
2020-01-23 $32.21 $32.27 $31.95 $32.13 $29.42 784,382
2020-01-22 $32.64 $32.64 $32.13 $32.25 $29.53 701,585
2020-01-21 $32.14 $32.60 $32.01 $32.52 $29.77 650,958
2020-01-17 $32.53 $32.66 $32.09 $32.12 $29.41 585,618
2020-01-16 $32.97 $33.01 $32.32 $32.62 $29.86 565,181
2020-01-15 $32.75 $33.10 $32.33 $32.80 $30.03 1,027,637
2020-01-14 $32.56 $32.79 $32.38 $32.72 $29.96 348,804
2020-01-13 $32.40 $32.63 $32.30 $32.63 $29.87 420,083
2020-01-10 $32.51 $32.59 $32.27 $32.33 $29.60 361,294
2020-01-09 $32.53 $32.58 $32.32 $32.43 $29.69 220,407
2020-01-08 $32.48 $32.65 $32.32 $32.37 $29.64 258,251
2020-01-07 $32.48 $32.69 $32.32 $32.49 $29.75 239,217
2020-01-06 $32.40 $32.85 $32.32 $32.59 $29.84 344,414
2020-01-03 $32.06 $32.58 $31.99 $32.54 $29.79 512,027
2020-01-02 $32.96 $32.96 $32.02 $32.32 $29.59 364,356
2019-12-31 $32.69 $32.86 $32.57 $32.76 $29.99 448,911
2019-12-30 $32.51 $32.72 $32.40 $32.70 $29.94 281,814
2019-12-27 $32.58 $32.65 $32.37 $32.50 $29.75 183,617
2019-12-26 $32.67 $32.67 $32.33 $32.42 $29.68 233,041
2019-12-24 $32.75 $32.75 $32.32 $32.54 $29.79 158,292
2019-12-23 $32.77 $33.09 $32.51 $32.78 $30.01 329,752
2019-12-20 $32.47 $32.77 $32.28 $32.72 $29.96 1,154,756
2019-12-19 $31.73 $32.30 $31.73 $32.26 $29.54 275,194
2019-12-18 $31.42 $31.76 $31.35 $31.73 $29.05 436,272
2019-12-17 $31.51 $31.66 $31.19 $31.38 $28.73 505,280
2019-12-16 $31.65 $31.93 $31.49 $31.57 $28.90 607,968
2019-12-13 $31.51 $31.94 $31.39 $31.79 $28.86 530,169
2019-12-12 $31.62 $32.10 $31.45 $31.49 $28.59 594,072
2019-12-11 $31.25 $31.66 $31.17 $31.62 $28.70 364,377
2019-12-10 $31.22 $31.26 $31.00 $31.17 $28.30 454,277
2019-12-09 $31.30 $31.31 $31.06 $31.17 $28.30 287,883
2019-12-06 $31.13 $31.45 $30.89 $31.31 $28.42 533,365
2019-12-05 $30.97 $31.01 $30.72 $30.97 $28.11 364,135
2019-12-04 $30.56 $31.22 $30.56 $30.90 $28.05 905,419
2019-12-03 $30.28 $30.71 $30.28 $30.65 $27.82 449,390
2019-12-02 $30.72 $30.96 $30.41 $30.49 $27.68 314,269
2019-11-29 $30.92 $31.22 $30.63 $30.63 $27.81 226,175
2019-11-27 $30.77 $31.00 $30.61 $30.95 $28.10 273,999
2019-11-26 $30.43 $30.85 $30.40 $30.74 $27.90 320,951
2019-11-25 $30.49 $30.55 $30.30 $30.48 $27.67 334,150
2019-11-22 $30.34 $30.53 $30.12 $30.34 $27.54 403,510
2019-11-21 $30.83 $30.83 $30.23 $30.26 $27.47 349,620
2019-11-20 $30.64 $30.91 $30.42 $30.81 $27.97 486,676
2019-11-19 $30.39 $30.77 $30.16 $30.65 $27.82 452,594
2019-11-18 $29.82 $30.18 $29.71 $30.16 $27.38 516,361
2019-11-15 $29.74 $29.97 $29.47 $29.76 $27.02 1,174,722
2019-11-14 $29.08 $29.74 $29.08 $29.66 $26.92 397,099
2019-11-13 $29.06 $29.40 $28.92 $29.10 $26.42 335,813
2019-11-12 $29.43 $29.65 $29.15 $29.16 $26.47 461,118
2019-11-11 $29.42 $29.56 $29.25 $29.44 $26.72 350,938
2019-11-08 $28.99 $29.91 $28.91 $29.62 $26.89 574,218
2019-11-07 $29.28 $29.48 $29.04 $29.17 $26.48 658,136
2019-11-06 $29.70 $29.70 $29.29 $29.30 $26.60 452,954
2019-11-05 $29.47 $29.76 $29.32 $29.68 $26.94 815,448
2019-11-04 $28.73 $29.53 $28.65 $29.50 $26.78 839,775
2019-11-01 $27.36 $28.57 $27.36 $28.57 $25.94 768,773
2019-10-31 $28.17 $28.39 $26.66 $26.98 $24.49 1,742,362
2019-10-30 $29.07 $29.46 $28.84 $29.43 $26.72 341,380
2019-10-29 $29.15 $29.33 $29.01 $29.09 $26.41 344,455
2019-10-28 $29.24 $29.53 $29.08 $29.19 $26.50 403,848
2019-10-25 $28.99 $29.43 $28.99 $29.24 $26.54 341,419
2019-10-24 $29.50 $29.50 $28.86 $29.10 $26.42 374,176
2019-10-23 $29.24 $29.45 $29.05 $29.44 $26.72 328,840
2019-10-22 $29.38 $29.46 $29.17 $29.20 $26.51 383,296
2019-10-21 $28.87 $29.34 $28.86 $29.33 $26.63 451,715
2019-10-18 $28.71 $28.86 $28.49 $28.77 $26.12 608,409
2019-10-17 $28.61 $28.85 $28.60 $28.73 $26.08 333,516
2019-10-16 $28.25 $28.61 $28.18 $28.59 $25.95 423,326
2019-10-15 $28.45 $28.54 $28.13 $28.25 $25.64 313,966
2019-10-14 $28.51 $28.53 $28.16 $28.42 $25.80 283,160
2019-10-11 $28.44 $28.78 $28.43 $28.49 $25.86 384,471
2019-10-10 $28.24 $28.36 $27.94 $28.22 $25.62 412,814
2019-10-09 $28.24 $28.30 $28.03 $28.15 $25.55 241,556
2019-10-08 $28.12 $28.23 $27.79 $28.05 $25.46 370,793
2019-10-07 $28.14 $28.60 $28.14 $28.23 $25.63 594,644
2019-10-04 $28.08 $28.35 $27.93 $28.32 $25.71 330,800
2019-10-03 $27.70 $28.10 $27.40 $28.02 $25.44 643,889
2019-10-02 $27.80 $27.81 $27.29 $27.68 $25.13 350,456
2019-10-01 $28.21 $28.45 $27.81 $27.89 $25.32 326,715
2019-09-30 $28.39 $28.53 $28.15 $28.20 $25.60 399,822
2019-09-27 $28.74 $28.83 $28.18 $28.35 $25.74 509,989
2019-09-26 $28.60 $28.88 $28.39 $28.69 $26.04 454,785
2019-09-25 $28.08 $28.72 $28.08 $28.53 $25.90 424,980
2019-09-24 $28.37 $28.59 $28.08 $28.15 $25.55 414,627
2019-09-23 $28.00 $28.38 $27.92 $28.30 $25.69 391,673
2019-09-20 $28.27 $28.49 $27.99 $28.10 $25.51 1,383,584
2019-09-19 $28.28 $28.57 $28.07 $28.24 $25.64 562,124
2019-09-18 $28.04 $28.31 $27.85 $28.18 $25.58 422,150
2019-09-17 $27.88 $27.95 $27.65 $27.94 $25.36 346,707
2019-09-16 $27.56 $27.89 $27.45 $27.87 $25.30 385,745
2019-09-13 $28.09 $28.26 $27.61 $27.65 $25.10 708,972
2019-09-12 $28.36 $28.36 $27.77 $28.04 $25.45 470,139
2019-09-11 $27.96 $28.46 $27.72 $28.46 $25.59 532,003
2019-09-10 $27.15 $28.02 $27.10 $27.95 $25.13 693,378
2019-09-09 $27.04 $27.23 $26.84 $27.22 $24.47 615,285
2019-09-06 $27.01 $27.14 $26.81 $27.10 $24.37 355,558
2019-09-05 $26.86 $27.25 $26.86 $26.97 $24.25 371,231
2019-09-04 $26.81 $26.96 $26.74 $26.86 $24.15 433,125
2019-09-03 $26.80 $26.80 $26.50 $26.66 $23.97 293,256
2019-08-30 $26.58 $26.83 $26.45 $26.80 $24.10 490,855
2019-08-29 $26.65 $26.95 $26.57 $26.59 $23.91 383,735
2019-08-28 $26.18 $26.66 $26.16 $26.47 $23.80 461,834
2019-08-27 $26.52 $26.60 $26.07 $26.13 $23.49 459,941
2019-08-26 $26.49 $26.57 $26.22 $26.37 $23.71 384,710
2019-08-23 $26.75 $26.93 $26.26 $26.30 $23.65 488,293
2019-08-22 $26.55 $26.90 $26.49 $26.86 $24.15 462,132
2019-08-21 $26.64 $26.81 $26.50 $26.62 $23.93 479,813
2019-08-20 $26.90 $26.90 $26.56 $26.56 $23.88 437,754
2019-08-19 $27.19 $27.27 $26.84 $26.92 $24.20 493,913
2019-08-16 $26.82 $27.27 $26.82 $27.04 $24.31 1,054,991
2019-08-15 $26.37 $26.92 $26.32 $26.85 $24.14 674,311
2019-08-14 $26.37 $26.58 $26.17 $26.18 $23.54 686,658
2019-08-13 $26.15 $27.00 $26.11 $26.61 $23.93 589,896
2019-08-12 $25.96 $26.35 $25.96 $26.29 $23.64 993,197
2019-08-09 $26.81 $27.08 $25.92 $26.06 $23.43 732,517
2019-08-08 $27.64 $27.81 $25.83 $27.00 $24.28 1,570,556
2019-08-07 $28.27 $28.47 $27.91 $28.25 $25.40 470,151
2019-08-06 $28.11 $28.37 $27.77 $28.29 $25.44 490,939
2019-08-05 $28.11 $28.18 $27.68 $28.03 $25.20 373,252
2019-08-02 $28.62 $28.79 $28.29 $28.43 $25.56 308,887
2019-08-01 $29.12 $29.16 $28.65 $28.68 $25.79 552,668
2019-07-31 $29.46 $29.49 $28.89 $29.04 $26.11 647,415
2019-07-30 $29.14 $29.43 $28.86 $29.40 $26.43 344,456
2019-07-29 $29.06 $29.67 $28.93 $29.13 $26.19 662,900
2019-07-26 $29.02 $29.27 $28.72 $29.08 $26.15 660,831
2019-07-25 $29.45 $29.53 $28.91 $28.95 $26.03 310,767
2019-07-24 $29.34 $29.62 $29.21 $29.43 $26.46 289,388
2019-07-23 $29.43 $29.63 $29.25 $29.47 $26.50 354,948
2019-07-22 $29.46 $29.58 $29.30 $29.40 $26.43 380,891
2019-07-19 $29.26 $29.79 $29.26 $29.42 $26.45 478,098
2019-07-18 $29.29 $29.35 $28.98 $29.22 $26.27 485,165
2019-07-17 $29.51 $29.56 $29.09 $29.35 $26.39 481,525
2019-07-16 $29.38 $29.66 $29.30 $29.52 $26.54 361,824
2019-07-15 $29.72 $29.72 $29.39 $29.49 $26.51 389,133
2019-07-12 $29.78 $29.92 $29.42 $29.65 $26.66 514,037
2019-07-11 $30.20 $30.40 $29.65 $29.84 $26.83 760,327
2019-07-10 $30.46 $30.46 $30.01 $30.29 $27.23 637,832
2019-07-09 $30.63 $30.67 $30.00 $30.25 $27.20 426,566
2019-07-08 $31.22 $31.24 $30.67 $30.72 $27.62 688,699
2019-07-05 $31.15 $31.35 $30.75 $31.23 $28.08 290,016
2019-07-03 $31.04 $31.35 $31.01 $31.33 $28.17 182,995
2019-07-02 $30.64 $30.96 $30.35 $30.90 $27.78 458,032
2019-07-01 $30.71 $30.71 $30.16 $30.52 $27.44 320,149
2019-06-28 $30.01 $30.59 $30.00 $30.30 $27.24 704,783
2019-06-27 $29.66 $30.18 $29.65 $29.97 $26.95 455,807
2019-06-26 $30.09 $30.36 $29.42 $29.48 $26.51 695,100
2019-06-25 $30.23 $30.53 $29.99 $30.02 $26.99 523,888
2019-06-24 $30.84 $30.84 $30.25 $30.26 $27.21 403,829
2019-06-21 $31.02 $31.05 $30.60 $30.69 $27.59 692,551
2019-06-20 $31.00 $31.39 $30.88 $31.18 $28.03 504,843
2019-06-19 $30.83 $30.99 $30.48 $30.69 $27.59 412,774
2019-06-18 $30.89 $31.10 $30.71 $30.86 $27.75 346,699
2019-06-17 $30.48 $30.70 $30.34 $30.64 $27.55 402,582
2019-06-14 $30.59 $30.86 $30.32 $30.43 $27.36 308,138
2019-06-13 $30.41 $30.78 $30.34 $30.63 $27.54 419,121
2019-06-12 $30.64 $30.78 $30.49 $30.59 $27.26 554,721
2019-06-11 $30.26 $30.63 $30.26 $30.57 $27.25 408,943
2019-06-10 $30.07 $30.33 $30.02 $30.02 $26.76 447,343
2019-06-07 $29.60 $30.19 $29.45 $30.05 $26.78 693,417
2019-06-06 $29.09 $29.54 $28.86 $29.47 $26.27 740,947
2019-06-05 $28.38 $29.12 $28.22 $29.07 $25.91 779,130
2019-06-04 $28.04 $28.37 $27.99 $28.36 $25.28 351,383
2019-06-03 $28.18 $28.25 $27.87 $28.08 $25.03 452,036
2019-05-31 $28.04 $28.34 $28.00 $28.15 $25.09 427,456
2019-05-30 $28.45 $28.56 $27.96 $28.18 $25.12 381,172
2019-05-29 $28.63 $28.74 $28.25 $28.39 $25.30 303,668
2019-05-28 $29.28 $29.28 $28.64 $28.67 $25.55 514,117
2019-05-24 $29.39 $29.46 $28.94 $29.14 $25.97 250,881
2019-05-23 $29.47 $29.59 $29.02 $29.22 $26.04 616,752
2019-05-22 $30.27 $30.27 $29.72 $29.75 $26.51 272,048
2019-05-21 $30.20 $30.24 $29.96 $30.21 $26.92 294,759
2019-05-20 $30.77 $30.77 $30.08 $30.11 $26.84 414,013
2019-05-17 $31.16 $31.26 $30.74 $30.90 $27.54 628,420
2019-05-16 $31.14 $31.45 $30.96 $31.29 $27.89 287,128
2019-05-15 $31.02 $31.23 $30.79 $31.19 $27.80 371,055
2019-05-14 $31.34 $31.47 $31.05 $31.09 $27.71 372,886
2019-05-13 $31.35 $31.55 $31.15 $31.36 $27.95 419,303
2019-05-10 $31.61 $31.80 $31.28 $31.69 $28.24 424,121
2019-05-09 $31.25 $31.75 $31.01 $31.66 $28.22 429,625
2019-05-08 $32.04 $32.20 $31.40 $31.42 $28.00 280,428
2019-05-07 $32.35 $32.62 $31.75 $32.00 $28.52 335,700
2019-05-06 $32.16 $32.80 $31.93 $32.67 $29.12 527,339
2019-05-03 $32.06 $32.60 $32.01 $32.50 $28.97 470,182
2019-05-02 $32.39 $32.92 $31.54 $31.71 $28.26 482,697
2019-05-01 $31.88 $32.39 $31.86 $31.90 $28.43 394,897
2019-04-30 $31.53 $31.96 $31.35 $31.79 $28.33 519,195
2019-04-29 $31.94 $31.94 $31.36 $31.53 $28.10 425,864
2019-04-26 $31.53 $32.04 $31.53 $31.94 $28.47 360,668
2019-04-25 $31.85 $32.09 $31.41 $31.46 $28.04 597,461
2019-04-24 $31.88 $32.30 $31.88 $32.08 $28.59 502,444
2019-04-23 $31.44 $32.00 $31.31 $31.84 $28.38 413,315
2019-04-22 $31.70 $31.82 $31.05 $31.33 $27.92 508,747
2019-04-18 $31.61 $31.96 $31.40 $31.78 $28.32 614,800
2019-04-17 $31.89 $31.95 $31.53 $31.53 $28.10 724,525
2019-04-16 $32.04 $32.13 $31.53 $31.79 $28.33 527,648
2019-04-15 $32.12 $32.25 $31.88 $31.99 $28.51 319,200
2019-04-12 $31.86 $32.17 $31.64 $32.04 $28.56 554,168
2019-04-11 $31.92 $32.17 $31.83 $31.86 $28.40 455,727
2019-04-10 $31.63 $31.97 $31.58 $31.89 $28.42 505,151
2019-04-09 $32.01 $32.09 $31.42 $31.47 $28.05 492,179
2019-04-08 $32.00 $32.16 $31.86 $32.00 $28.52 449,507
2019-04-05 $31.83 $32.33 $31.81 $32.07 $28.58 735,537
2019-04-04 $31.79 $31.94 $31.50 $31.94 $28.47 489,947
2019-04-03 $31.45 $31.97 $31.31 $31.73 $28.28 693,646
2019-04-02 $31.76 $31.97 $31.22 $31.41 $27.99 977,810
2019-04-01 $31.52 $31.76 $31.15 $31.74 $28.29 725,250
2019-03-29 $31.65 $31.80 $31.33 $31.52 $28.09 1,358,880
2019-03-28 $30.39 $31.63 $30.26 $31.53 $28.10 1,062,335
2019-03-27 $29.99 $30.53 $29.91 $30.31 $27.01 906,593
2019-03-26 $30.10 $30.27 $29.80 $29.99 $26.73 866,047
2019-03-25 $29.80 $30.16 $29.56 $30.06 $26.79 845,104
2019-03-22 $29.96 $30.17 $29.82 $29.90 $26.65 534,140
2019-03-21 $29.19 $30.04 $29.11 $30.02 $26.76 537,320
2019-03-20 $29.35 $29.53 $29.04 $29.32 $26.13 531,847
2019-03-19 $29.06 $29.46 $29.06 $29.31 $26.12 395,663
2019-03-18 $29.39 $29.45 $29.00 $29.12 $25.95 436,249
2019-03-15 $29.60 $29.62 $29.23 $29.31 $26.12 919,846
2019-03-14 $29.63 $29.66 $29.34 $29.54 $26.33 379,234
2019-03-13 $29.74 $29.90 $29.59 $29.85 $26.36 615,257
2019-03-12 $29.97 $30.05 $29.62 $29.71 $26.24 366,338
2019-03-11 $28.96 $29.87 $28.96 $29.85 $26.36 567,500
2019-03-08 $28.81 $28.95 $28.60 $28.80 $25.44 1,094,571
2019-03-07 $29.37 $29.37 $28.83 $28.89 $25.52 665,128
2019-03-06 $29.65 $29.65 $29.24 $29.26 $25.84 780,796
2019-03-05 $29.70 $29.75 $29.45 $29.60 $26.14 647,780
2019-03-04 $29.94 $29.97 $29.21 $29.75 $26.27 803,097
2019-03-01 $29.51 $29.92 $29.40 $29.82 $26.34 1,229,765
2019-02-28 $29.47 $29.72 $29.19 $29.47 $26.03 946,481
2019-02-27 $29.19 $29.58 $29.14 $29.41 $25.97 370,382
2019-02-26 $29.61 $29.64 $29.17 $29.36 $25.93 418,278
2019-02-25 $29.49 $29.71 $29.42 $29.57 $26.12 435,169
2019-02-22 $29.33 $29.62 $29.31 $29.45 $26.01 297,272
2019-02-21 $29.26 $29.37 $29.01 $29.23 $25.82 301,408
2019-02-20 $28.98 $29.52 $28.87 $29.38 $25.95 568,034
2019-02-19 $28.55 $29.13 $28.55 $28.94 $25.56 479,991
2019-02-15 $28.52 $28.74 $28.36 $28.62 $25.28 613,886
2019-02-14 $28.65 $28.71 $28.33 $28.38 $25.06 629,357
2019-02-13 $28.78 $29.02 $28.59 $28.63 $25.29 481,124
2019-02-12 $28.53 $28.89 $28.40 $28.82 $25.45 731,161
2019-02-11 $28.53 $28.95 $28.43 $28.49 $25.16 723,080
2019-02-08 $29.10 $29.27 $28.39 $28.55 $25.22 800,606
2019-02-07 $27.41 $29.18 $26.79 $28.98 $25.59 1,698,344
2019-02-06 $30.59 $30.63 $30.17 $30.25 $26.72 1,047,619
2019-02-05 $30.72 $30.87 $30.32 $30.64 $27.06 744,081
2019-02-04 $30.72 $30.72 $30.16 $30.66 $27.08 454,656
2019-02-01 $30.43 $30.76 $30.20 $30.64 $27.06 593,353
2019-01-31 $30.03 $30.67 $29.78 $30.44 $26.88 585,927
2019-01-30 $30.14 $30.28 $29.94 $30.01 $26.50 424,006
2019-01-29 $30.09 $30.26 $29.96 $30.16 $26.64 276,748
2019-01-28 $29.65 $30.13 $29.61 $30.06 $26.55 272,964
2019-01-25 $29.75 $30.14 $29.71 $29.80 $26.32 515,100
2019-01-24 $28.89 $29.60 $28.89 $29.59 $26.13 622,699
2019-01-23 $29.05 $29.18 $28.75 $28.95 $25.57 413,878
2019-01-22 $29.12 $29.38 $28.80 $28.97 $25.59 496,129
2019-01-18 $29.04 $29.41 $28.95 $29.26 $25.84 570,944
2019-01-17 $28.76 $29.11 $28.63 $28.98 $25.59 635,379
2019-01-16 $28.74 $29.09 $28.73 $28.91 $25.53 533,162
2019-01-15 $28.81 $28.92 $28.31 $28.70 $25.35 710,362
2019-01-14 $29.09 $29.21 $28.81 $28.84 $25.47 713,474
2019-01-11 $29.26 $29.29 $28.79 $29.15 $25.74 457,683
2019-01-10 $28.70 $29.26 $28.52 $29.23 $25.82 554,333
2019-01-09 $28.69 $28.91 $28.52 $28.71 $25.36 591,903
2019-01-08 $28.69 $28.94 $28.51 $28.78 $25.42 744,285
2019-01-07 $28.55 $29.03 $28.18 $28.67 $25.32 942,479
2019-01-04 $27.95 $28.65 $27.85 $28.50 $25.17 743,150
2019-01-03 $27.25 $28.24 $27.21 $27.85 $24.60 810,523
2019-01-02 $27.21 $27.39 $26.39 $27.37 $24.17 1,144,964
2018-12-31 $27.73 $27.90 $27.19 $27.69 $24.46 739,424
2018-12-28 $27.42 $27.81 $27.24 $27.61 $24.38 724,931
2018-12-27 $27.29 $27.38 $26.49 $27.38 $24.18 703,074
2018-12-26 $26.65 $27.48 $26.30 $27.45 $24.24 865,189
2018-12-24 $27.19 $27.34 $26.65 $26.65 $23.54 318,717
2018-12-21 $27.73 $28.50 $27.30 $27.33 $24.14 1,163,030
2018-12-20 $28.41 $28.67 $27.56 $27.70 $24.46 904,149
2018-12-19 $28.94 $29.27 $28.49 $28.50 $25.17 510,504
2018-12-18 $29.19 $29.67 $29.01 $29.01 $25.62 559,817
2018-12-17 $29.94 $30.03 $28.97 $29.00 $25.61 601,645
2018-12-14 $30.11 $30.39 $29.69 $29.83 $26.35 406,632
2018-12-13 $30.11 $30.72 $30.11 $30.39 $26.60 604,751
2018-12-12 $30.33 $30.71 $29.98 $29.99 $26.25 493,220
2018-12-11 $30.84 $30.91 $30.17 $30.18 $26.42 525,197
2018-12-10 $30.73 $30.96 $30.37 $30.57 $26.76 478,305
2018-12-07 $31.61 $31.84 $30.33 $30.73 $26.90 639,092
2018-12-06 $30.31 $31.83 $30.06 $31.77 $27.81 893,810
2018-12-04 $31.67 $31.67 $30.50 $30.54 $26.73 691,812
2018-12-03 $31.82 $31.97 $31.41 $31.62 $27.68 377,108
2018-11-30 $31.20 $31.68 $31.07 $31.63 $27.68 649,379
2018-11-29 $31.18 $31.39 $31.08 $31.13 $27.25 509,796
2018-11-28 $31.19 $31.39 $30.87 $31.27 $27.37 390,307
2018-11-27 $31.30 $31.30 $30.77 $31.17 $27.28 440,565
2018-11-26 $31.41 $31.54 $31.11 $31.29 $27.39 348,281
2018-11-23 $31.47 $31.62 $31.17 $31.25 $27.35 140,542
2018-11-21 $31.46 $31.74 $31.31 $31.59 $27.65 245,371
2018-11-20 $31.62 $31.78 $31.37 $31.41 $27.49 349,534
2018-11-19 $31.59 $31.86 $31.35 $31.75 $27.79 353,061
2018-11-16 $31.35 $31.76 $31.35 $31.63 $27.68 348,501
2018-11-15 $31.28 $31.47 $30.94 $31.46 $27.54 288,189
2018-11-14 $31.44 $31.59 $31.17 $31.30 $27.40 258,868
2018-11-13 $31.71 $31.87 $31.25 $31.32 $27.41 358,226
2018-11-12 $31.32 $32.04 $31.29 $31.59 $27.65 767,881
2018-11-09 $31.09 $31.35 $30.94 $31.27 $27.37 553,397
2018-11-08 $30.90 $31.29 $30.82 $31.24 $27.34 426,015
2018-11-07 $30.78 $31.12 $30.57 $31.09 $27.21 645,439
2018-11-06 $31.56 $31.72 $30.67 $30.73 $26.90 617,566
2018-11-05 $31.66 $31.82 $31.35 $31.61 $27.67 579,818
2018-11-02 $31.20 $31.56 $30.78 $31.45 $27.53 1,187,532
2018-11-01 $30.77 $31.61 $30.43 $31.15 $27.26 683,850
2018-10-31 $30.31 $30.78 $29.95 $30.20 $26.43 933,171
2018-10-30 $30.44 $30.82 $30.06 $30.27 $26.49 488,018
2018-10-29 $30.63 $31.17 $30.16 $30.40 $26.61 644,706
2018-10-26 $31.00 $31.06 $29.27 $30.43 $26.63 806,976
2018-10-25 $31.04 $31.44 $30.84 $31.21 $27.32 471,878
2018-10-24 $30.51 $31.11 $30.45 $30.95 $27.09 637,987
2018-10-23 $30.04 $30.70 $29.70 $30.44 $26.64 678,347
2018-10-22 $30.77 $31.03 $30.09 $30.23 $26.46 446,078
2018-10-19 $30.43 $31.08 $30.32 $30.83 $26.98 591,130
2018-10-18 $30.66 $30.85 $30.07 $30.28 $26.50 328,870
2018-10-17 $30.72 $30.89 $30.40 $30.68 $26.85 432,864
2018-10-16 $30.20 $30.89 $29.98 $30.88 $27.03 531,544
2018-10-15 $29.98 $30.45 $29.74 $30.07 $26.32 564,959
2018-10-12 $30.71 $30.71 $29.86 $30.10 $26.35 932,122
2018-10-11 $31.00 $31.18 $30.27 $30.40 $26.61 728,955
2018-10-10 $31.63 $31.75 $31.02 $31.02 $27.15 664,901
2018-10-09 $31.86 $31.95 $31.50 $31.73 $27.77 484,848
2018-10-08 $31.41 $32.08 $31.41 $31.87 $27.89 561,366
2018-10-05 $31.90 $31.99 $31.24 $31.32 $27.41 647,446
2018-10-04 $31.54 $31.96 $31.25 $31.82 $27.85 791,826
2018-10-03 $32.78 $32.89 $31.53 $31.71 $27.75 654,750
2018-10-02 $32.75 $32.97 $32.42 $32.80 $28.71 576,858
2018-10-01 $33.77 $33.79 $33.00 $33.01 $28.89 580,473
2018-09-28 $33.84 $33.93 $33.53 $33.81 $29.59 579,689
2018-09-27 $33.50 $33.95 $33.49 $33.80 $29.58 568,299
2018-09-26 $33.77 $33.89 $33.38 $33.44 $29.27 590,461
2018-09-25 $33.96 $34.14 $33.58 $33.60 $29.41 552,782
2018-09-24 $33.60 $33.97 $33.50 $33.96 $29.72 387,481
2018-09-21 $34.21 $34.21 $33.57 $33.71 $29.51 978,435
2018-09-20 $33.79 $34.40 $33.78 $34.38 $30.09 412,608
2018-09-19 $34.20 $34.20 $33.67 $33.79 $29.58 495,854
2018-09-18 $34.12 $34.29 $34.02 $34.10 $29.85 445,213
2018-09-17 $34.45 $34.67 $33.98 $34.08 $29.83 491,755
2018-09-14 $34.56 $34.80 $34.45 $34.55 $30.24 405,613
2018-09-13 $34.38 $34.81 $34.17 $34.58 $30.27 384,099
2018-09-12 $34.25 $34.49 $34.18 $34.41 $29.88 515,651
2018-09-11 $34.35 $34.52 $34.24 $34.35 $29.83 345,740
2018-09-10 $34.36 $34.73 $34.32 $34.46 $29.93 285,863
2018-09-07 $34.38 $34.38 $34.06 $34.24 $29.74 318,107
2018-09-06 $34.63 $34.76 $34.36 $34.40 $29.88 390,062
2018-09-05 $34.21 $34.67 $34.02 $34.51 $29.97 263,660
2018-09-04 $34.72 $34.72 $34.06 $34.24 $29.74 322,708
2018-08-31 $34.72 $34.97 $34.68 $34.83 $30.25 568,551
2018-08-30 $34.98 $35.07 $34.62 $34.77 $30.20 299,424
2018-08-29 $35.18 $35.23 $34.89 $34.98 $30.38 343,488
2018-08-28 $34.81 $35.20 $34.60 $35.14 $30.52 515,131
2018-08-27 $34.79 $34.99 $34.53 $34.84 $30.26 395,583
2018-08-24 $34.70 $34.80 $34.46 $34.76 $30.19 316,088
2018-08-23 $34.98 $35.02 $34.60 $34.68 $30.12 434,834
2018-08-22 $35.30 $35.37 $34.95 $35.04 $30.43 410,727
2018-08-21 $35.48 $35.58 $35.14 $35.29 $30.65 516,186
2018-08-20 $35.48 $35.63 $35.32 $35.44 $30.78 622,733
2018-08-17 $34.88 $35.62 $34.88 $35.46 $30.80 757,756
2018-08-16 $34.59 $35.02 $34.41 $34.88 $30.29 683,494
2018-08-15 $34.40 $34.59 $33.99 $34.58 $30.03 617,180
2018-08-14 $34.27 $34.67 $34.21 $34.47 $29.94 529,816
2018-08-13 $34.06 $34.23 $33.81 $34.09 $29.61 391,528
2018-08-10 $34.35 $34.56 $34.04 $34.08 $29.60 420,797
2018-08-09 $34.31 $34.49 $34.11 $34.40 $29.88 372,499
2018-08-08 $34.22 $34.43 $33.81 $34.33 $29.82 655,880
2018-08-07 $34.09 $34.25 $33.92 $34.14 $29.65 738,325
2018-08-06 $33.73 $34.10 $33.50 $33.91 $29.45 576,156
2018-08-03 $35.03 $35.06 $33.85 $33.86 $29.41 894,120
2018-08-02 $35.20 $35.89 $35.05 $35.10 $30.48 1,157,546
2018-08-01 $34.82 $34.99 $34.35 $34.89 $30.30 1,014,353
2018-07-31 $34.74 $35.24 $34.71 $35.01 $30.41 953,546
2018-07-30 $34.30 $34.72 $34.19 $34.61 $30.06 878,520
2018-07-27 $35.01 $35.03 $33.79 $34.22 $29.72 635,144
2018-07-26 $35.09 $35.10 $34.74 $34.87 $30.28 955,658
2018-07-25 $34.74 $35.17 $34.64 $34.99 $30.39 1,412,874
2018-07-24 $35.05 $35.28 $34.58 $34.75 $30.18 2,246,856
2018-07-23 $36.13 $36.29 $34.98 $35.03 $30.42 1,547,755
2018-07-20 $36.96 $36.96 $36.06 $36.13 $31.38 858,220
2018-07-19 $36.31 $37.11 $36.31 $36.80 $31.96 1,421,063
2018-07-18 $36.50 $36.81 $35.67 $36.48 $31.68 1,831,744
2018-07-17 $38.05 $38.19 $37.65 $37.73 $32.77 1,594,863
2018-07-16 $38.10 $38.27 $37.85 $37.97 $32.98 613,392
2018-07-13 $38.52 $38.59 $38.17 $38.19 $33.17 720,454
2018-07-12 $38.92 $38.93 $38.38 $38.43 $33.38 714,608
2018-07-11 $38.93 $39.25 $38.69 $38.70 $33.61 530,236
2018-07-10 $38.83 $39.16 $38.77 $39.06 $33.92 1,108,223
2018-07-09 $39.50 $39.50 $38.92 $38.95 $33.83 509,681
2018-07-06 $39.25 $39.68 $39.07 $39.41 $34.23 553,843
2018-07-05 $39.26 $39.43 $38.91 $39.21 $34.05 713,165
2018-07-03 $38.57 $39.35 $38.48 $39.23 $34.07 724,688
2018-07-02 $38.62 $38.64 $38.04 $38.38 $33.33 863,465
2018-06-29 $38.55 $38.86 $38.33 $38.69 $33.60 1,045,371
2018-06-28 $38.26 $38.61 $38.20 $38.61 $33.53 1,119,068
2018-06-27 $38.82 $39.13 $38.27 $38.27 $33.24 775,838
2018-06-26 $38.18 $38.85 $38.17 $38.72 $33.63 1,175,648
2018-06-25 $38.35 $38.38 $37.66 $38.17 $33.15 938,424
2018-06-22 $38.11 $38.43 $37.89 $38.30 $33.26 899,483
2018-06-21 $38.39 $38.47 $37.85 $37.92 $32.93 897,746
2018-06-20 $38.69 $38.90 $38.17 $38.36 $33.32 909,003
2018-06-19 $38.46 $38.98 $38.46 $38.72 $33.63 1,085,284
2018-06-18 $38.00 $38.69 $38.00 $38.68 $33.59 860,466
2018-06-15 $38.08 $38.44 $37.90 $38.02 $33.02 1,240,265
2018-06-14 $38.19 $38.40 $37.91 $38.15 $33.13 1,057,602
2018-06-13 $39.54 $39.54 $38.19 $38.33 $33.06 1,207,489
2018-06-12 $39.11 $39.58 $38.93 $39.55 $34.11 960,076
2018-06-11 $39.27 $39.52 $38.98 $39.13 $33.74 773,886
2018-06-08 $39.19 $39.35 $39.12 $39.30 $33.89 696,778
2018-06-07 $39.35 $39.41 $38.87 $39.14 $33.75 790,356
2018-06-06 $39.43 $39.52 $39.26 $39.35 $33.93 710,829
2018-06-05 $39.30 $39.61 $38.99 $39.43 $34.00 1,223,490
2018-06-04 $39.36 $39.73 $39.24 $39.32 $33.91 852,088
2018-06-01 $38.86 $39.29 $38.76 $39.23 $33.83 707,856
2018-05-31 $38.98 $39.11 $38.55 $38.87 $33.52 1,266,485
2018-05-30 $38.36 $39.16 $38.31 $39.03 $33.66 980,822
2018-05-29 $38.10 $38.48 $37.98 $38.37 $33.09 1,099,560
2018-05-25 $38.26 $38.52 $38.18 $38.29 $33.02 711,179
2018-05-24 $38.45 $38.79 $38.21 $38.27 $33.00 545,769
2018-05-23 $38.43 $38.85 $38.22 $38.47 $33.18 795,553
2018-05-22 $38.02 $38.43 $37.92 $38.43 $33.14 928,145
2018-05-21 $37.90 $38.28 $37.68 $37.95 $32.73 780,744
2018-05-18 $37.51 $37.87 $37.39 $37.58 $32.41 731,915
2018-05-17 $37.42 $37.57 $37.24 $37.42 $32.27 841,301
2018-05-16 $37.26 $37.79 $37.19 $37.36 $32.22 627,099
2018-05-15 $37.26 $37.57 $37.09 $37.20 $32.08 1,329,356
2018-05-14 $37.80 $38.19 $37.34 $37.49 $32.33 1,040,638
2018-05-11 $38.20 $38.27 $37.77 $37.80 $32.60 477,842
2018-05-10 $37.98 $38.23 $37.85 $38.07 $32.83 839,035
2018-05-09 $37.51 $37.98 $37.30 $37.80 $32.60 1,568,164
2018-05-08 $38.27 $38.67 $37.49 $37.65 $32.47 1,490,289
2018-05-07 $37.61 $38.38 $37.61 $38.27 $33.00 1,140,577
2018-05-04 $38.14 $38.53 $37.46 $37.57 $32.40 1,514,138
2018-05-03 $37.80 $39.14 $37.78 $37.92 $32.70 1,445,864
2018-05-02 $37.17 $37.67 $37.09 $37.58 $32.41 911,770
2018-05-01 $37.19 $37.50 $36.79 $37.27 $32.14 1,141,131
2018-04-30 $37.55 $37.76 $37.16 $37.19 $32.07 1,074,605
2018-04-27 $37.24 $37.68 $37.07 $37.46 $32.30 607,445
2018-04-26 $37.28 $37.44 $37.01 $37.20 $32.08 491,529
2018-04-25 $36.49 $37.28 $36.49 $37.12 $32.01 887,684
2018-04-24 $36.92 $37.31 $36.37 $36.62 $31.58 891,717
2018-04-23 $36.93 $37.06 $36.68 $36.80 $31.74 862,578
2018-04-20 $36.78 $37.05 $36.70 $36.90 $31.82 536,733
2018-04-19 $37.00 $37.00 $36.40 $36.88 $31.80 530,509
2018-04-18 $37.06 $37.36 $36.97 $37.00 $31.91 430,188
2018-04-17 $36.86 $37.05 $36.67 $36.96 $31.87 878,210
2018-04-16 $36.82 $37.09 $36.64 $36.96 $31.87 710,913
2018-04-13 $36.51 $36.67 $36.39 $36.64 $31.60 645,946
2018-04-12 $36.41 $36.62 $36.33 $36.43 $31.42 635,837
2018-04-11 $35.88 $36.73 $35.88 $36.42 $31.41 665,116
2018-04-10 $36.09 $36.25 $35.89 $35.95 $31.00 1,194,602
2018-04-09 $35.71 $36.19 $35.57 $35.65 $30.74 819,469
2018-04-06 $35.76 $36.13 $35.48 $35.65 $30.74 749,737
2018-04-05 $35.57 $35.96 $35.47 $35.86 $30.92 723,823
2018-04-04 $34.83 $35.64 $34.82 $35.53 $30.64 1,461,995
2018-04-03 $34.94 $35.42 $34.84 $35.07 $30.24 1,016,974
2018-04-02 $35.18 $35.42 $34.66 $34.82 $30.03 774,232
2018-03-29 $35.47 $35.61 $35.13 $35.18 $30.34 835,749
2018-03-28 $35.40 $35.69 $35.17 $35.28 $30.42 882,699
2018-03-27 $35.01 $35.79 $34.87 $35.23 $30.38 748,456
2018-03-26 $35.11 $35.13 $34.70 $35.02 $30.20 822,070
2018-03-23 $35.64 $35.77 $34.64 $34.68 $29.91 700,850
2018-03-22 $35.37 $36.31 $35.32 $35.77 $30.85 1,054,696
2018-03-21 $35.46 $35.75 $35.33 $35.40 $30.53 698,009
2018-03-20 $35.29 $35.57 $35.24 $35.38 $30.51 616,959
2018-03-19 $35.50 $35.55 $35.00 $35.30 $30.44 417,510
2018-03-16 $35.25 $35.61 $34.98 $35.56 $30.67 1,060,321
2018-03-15 $35.05 $35.35 $35.00 $35.22 $30.37 667,281
2018-03-14 $35.52 $35.66 $35.27 $35.29 $30.22 656,182
2018-03-13 $35.46 $35.94 $35.42 $35.49 $30.39 655,831
2018-03-12 $34.97 $35.48 $34.97 $35.42 $30.33 630,435
2018-03-09 $34.97 $35.16 $34.72 $35.02 $29.99 789,753
2018-03-08 $34.80 $35.01 $34.63 $35.00 $29.97 719,152
2018-03-07 $34.44 $34.80 $34.29 $34.68 $29.70 783,009
2018-03-06 $34.41 $34.62 $33.99 $34.55 $29.59 783,229
2018-03-05 $34.02 $34.59 $34.00 $34.25 $29.33 1,205,817
2018-03-02 $33.67 $34.29 $33.51 $34.20 $29.29 647,039
2018-03-01 $33.98 $34.17 $33.46 $33.86 $28.99 986,176
2018-02-28 $34.30 $34.55 $33.99 $33.99 $29.11 649,484
2018-02-27 $34.50 $34.72 $34.15 $34.17 $29.26 691,536
2018-02-26 $34.31 $34.55 $34.16 $34.54 $29.58 519,712
2018-02-23 $34.08 $34.25 $33.93 $34.18 $29.27 618,112
2018-02-22 $33.73 $34.24 $33.73 $33.89 $29.02 405,744
2018-02-21 $34.00 $34.31 $33.53 $33.56 $28.74 897,336
2018-02-20 $34.37 $34.65 $33.86 $34.00 $29.11 947,437
2018-02-16 $34.33 $34.82 $34.33 $34.43 $29.48 704,148
2018-02-15 $34.02 $34.55 $33.96 $34.35 $29.41 740,046
2018-02-14 $32.74 $33.98 $32.66 $33.97 $29.09 1,262,196
2018-02-13 $32.35 $33.12 $32.24 $32.98 $28.24 1,217,542
2018-02-12 $31.59 $32.54 $31.36 $32.37 $27.72 1,021,298
2018-02-09 $32.00 $32.26 $31.12 $31.50 $26.97 1,552,145
2018-02-08 $32.12 $33.32 $31.62 $31.64 $27.09 1,959,415
2018-02-07 $31.26 $31.73 $31.17 $31.40 $26.89 915,240
2018-02-06 $30.81 $31.59 $30.38 $31.40 $26.89 810,192
2018-02-05 $31.76 $31.93 $31.00 $31.19 $26.71 1,001,284
2018-02-02 $32.09 $32.10 $31.67 $31.88 $27.30 878,054
2018-02-01 $32.45 $32.61 $32.22 $32.42 $27.76 759,272
2018-01-31 $32.38 $32.63 $31.90 $32.46 $27.80 1,703,995
2018-01-30 $32.45 $32.53 $32.01 $32.27 $27.63 710,775
2018-01-29 $33.50 $33.53 $32.59 $32.65 $27.96 1,027,245
2018-01-26 $33.61 $33.65 $33.19 $33.60 $28.77 354,049
2018-01-25 $33.34 $33.52 $33.07 $33.52 $28.70 437,445
2018-01-24 $32.85 $33.39 $32.83 $33.34 $28.55 573,480
2018-01-23 $32.70 $32.93 $32.55 $32.86 $28.14 289,819
2018-01-22 $32.69 $32.77 $32.39 $32.66 $27.97 365,348
2018-01-19 $32.53 $32.69 $32.42 $32.68 $27.98 542,465
2018-01-18 $32.55 $32.64 $32.34 $32.55 $27.87 424,278
2018-01-17 $32.34 $32.67 $32.28 $32.62 $27.93 375,890
2018-01-16 $32.50 $32.75 $32.18 $32.22 $27.59 912,556
2018-01-12 $32.07 $32.47 $31.96 $32.44 $27.78 455,905
2018-01-11 $31.53 $32.13 $31.39 $32.10 $27.49 473,872
2018-01-10 $31.54 $31.60 $31.13 $31.42 $26.91 372,003
2018-01-09 $32.12 $32.21 $31.60 $31.64 $27.09 312,438
2018-01-08 $31.95 $32.14 $31.80 $31.98 $27.38 574,026
2018-01-05 $31.59 $32.04 $31.52 $31.89 $27.31 566,592
2018-01-04 $32.19 $32.31 $31.50 $31.51 $26.98 608,600
2018-01-03 $32.00 $32.21 $31.82 $32.16 $27.54 674,375
2018-01-02 $31.79 $32.00 $31.48 $31.97 $27.38 731,345
2017-12-29 $31.63 $31.91 $31.47 $31.63 $27.08 451,678
2017-12-28 $31.51 $31.58 $31.38 $31.56 $27.02 261,623
2017-12-27 $31.45 $31.63 $31.39 $31.43 $26.91 337,623
2017-12-26 $31.15 $31.53 $31.15 $31.38 $26.87 212,478
2017-12-22 $31.27 $31.41 $31.09 $31.17 $26.69 283,924
2017-12-21 $31.55 $31.55 $31.19 $31.25 $26.76 192,646
2017-12-20 $31.50 $31.64 $31.28 $31.37 $26.86 273,422
2017-12-19 $31.71 $31.82 $31.37 $31.39 $26.88 311,271
2017-12-18 $31.58 $31.82 $31.41 $31.73 $27.17 360,702
2017-12-15 $31.23 $31.70 $30.83 $31.43 $26.91 744,730
2017-12-14 $31.03 $31.43 $30.85 $31.24 $26.75 416,447
2017-12-13 $31.32 $31.62 $31.13 $31.20 $26.50 406,989
2017-12-12 $31.40 $31.54 $31.23 $31.41 $26.68 347,090
2017-12-11 $31.19 $31.33 $30.96 $31.30 $26.59 330,487
2017-12-08 $31.27 $31.35 $31.14 $31.21 $26.51 326,485
2017-12-07 $30.82 $31.24 $30.79 $31.21 $26.51 291,145
2017-12-06 $30.68 $31.08 $30.68 $30.86 $26.22 290,602
2017-12-05 $30.91 $31.08 $30.63 $30.73 $26.11 396,420
2017-12-04 $31.50 $31.59 $30.92 $30.98 $26.32 335,012
2017-12-01 $31.66 $31.66 $31.08 $31.50 $26.76 345,410
2017-11-30 $31.35 $31.67 $31.26 $31.55 $26.80 401,479
2017-11-29 $31.56 $31.71 $31.20 $31.30 $26.59 365,036
2017-11-28 $31.25 $31.65 $31.25 $31.65 $26.89 336,205
2017-11-27 $31.76 $31.76 $31.23 $31.30 $26.59 378,040
2017-11-24 $31.64 $31.79 $31.54 $31.78 $27.00 191,723
2017-11-22 $31.38 $31.72 $31.24 $31.58 $26.83 362,925
2017-11-21 $31.30 $31.53 $31.21 $31.52 $26.78 423,919
2017-11-20 $31.32 $31.49 $31.10 $31.10 $26.42 327,884
2017-11-17 $31.25 $31.48 $30.98 $31.32 $26.61 436,836
2017-11-16 $31.27 $31.44 $31.18 $31.25 $26.55 509,319
2017-11-15 $30.95 $31.37 $30.77 $31.28 $26.57 419,996
2017-11-14 $30.30 $31.21 $30.30 $30.99 $26.33 444,155
2017-11-13 $31.58 $31.64 $30.23 $30.32 $25.76 1,340,117
2017-11-10 $31.11 $31.67 $31.00 $31.52 $26.78 627,839
2017-11-09 $31.05 $31.30 $30.95 $31.22 $26.52 686,050
2017-11-08 $31.28 $31.47 $31.17 $31.24 $26.54 729,812
2017-11-07 $31.00 $31.23 $30.92 $31.18 $26.49 733,865
2017-11-06 $30.85 $31.00 $30.72 $30.94 $26.28 691,276
2017-11-03 $30.43 $30.87 $30.35 $30.76 $26.13 683,190
2017-11-02 $30.75 $30.98 $30.34 $30.47 $25.88 710,441
2017-11-01 $30.01 $30.22 $29.90 $30.06 $25.54 372,373
2017-10-31 $29.72 $30.03 $29.55 $29.98 $25.47 510,638
2017-10-30 $29.57 $29.79 $29.49 $29.62 $25.16 548,257
2017-10-27 $29.31 $29.78 $29.26 $29.73 $25.26 391,241
2017-10-26 $29.09 $29.61 $28.99 $29.39 $24.97 536,078
2017-10-25 $29.19 $29.19 $28.94 $28.99 $24.63 410,521
2017-10-24 $29.42 $29.49 $29.11 $29.29 $24.88 443,736
2017-10-23 $29.90 $29.90 $29.39 $29.44 $25.01 311,819
2017-10-20 $29.99 $29.99 $29.45 $29.67 $25.20 301,132
2017-10-19 $29.89 $30.02 $29.73 $29.92 $25.42 380,975
2017-10-18 $29.78 $30.02 $29.74 $29.94 $25.43 394,091
2017-10-17 $29.80 $29.94 $29.68 $29.77 $25.29 341,111
2017-10-16 $29.73 $29.85 $29.48 $29.82 $25.33 288,509
2017-10-13 $29.58 $30.18 $29.51 $29.72 $25.25 669,116
2017-10-12 $29.41 $29.53 $29.29 $29.46 $25.03 963,472
2017-10-11 $29.26 $29.48 $29.25 $29.42 $24.99 389,674
2017-10-10 $29.10 $29.37 $29.10 $29.26 $24.86 238,779
2017-10-09 $29.13 $29.13 $28.78 $29.04 $24.67 513,465
2017-10-06 $29.02 $29.24 $28.92 $29.17 $24.78 438,294
2017-10-05 $29.30 $29.49 $29.13 $29.29 $24.88 442,843
2017-10-04 $29.13 $29.33 $29.11 $29.31 $24.90 440,943
2017-10-03 $29.07 $29.37 $29.03 $29.18 $24.79 302,596
2017-10-02 $29.00 $29.14 $28.84 $29.04 $24.67 444,097
2017-09-29 $28.94 $28.95 $28.74 $28.89 $24.54 663,311
2017-09-28 $28.89 $29.00 $28.55 $28.97 $24.61 326,193
2017-09-27 $28.76 $28.94 $28.37 $28.92 $24.57 403,596
2017-09-26 $28.96 $29.07 $28.80 $28.81 $24.47 334,462
2017-09-25 $28.73 $29.18 $28.65 $28.95 $24.59 620,885
2017-09-22 $28.56 $28.74 $28.40 $28.72 $24.40 386,471
2017-09-21 $28.43 $28.57 $28.32 $28.55 $24.25 327,276
2017-09-20 $28.59 $28.76 $28.38 $28.46 $24.18 281,900
2017-09-19 $28.50 $28.74 $28.42 $28.53 $24.24 381,500
2017-09-18 $28.34 $28.48 $28.25 $28.47 $24.19 418,632
2017-09-15 $28.10 $28.36 $27.93 $28.34 $24.07 825,549
2017-09-14 $27.98 $28.37 $27.91 $28.18 $23.94 387,198
2017-09-13 $28.50 $28.54 $28.25 $28.25 $23.79 441,089
2017-09-12 $28.77 $28.77 $28.43 $28.54 $24.03 310,983
2017-09-11 $28.72 $28.82 $28.62 $28.69 $24.16 308,661
2017-09-08 $28.57 $28.68 $28.43 $28.61 $24.09 474,479
2017-09-07 $28.81 $28.89 $28.54 $28.64 $24.12 349,258
2017-09-06 $28.65 $28.79 $28.56 $28.69 $24.16 435,660
2017-09-05 $28.56 $28.73 $28.17 $28.55 $24.04 545,997
2017-09-01 $29.03 $29.11 $28.49 $28.52 $24.01 412,914
2017-08-31 $28.56 $29.06 $28.35 $29.01 $24.43 583,236
2017-08-30 $28.30 $28.43 $28.20 $28.40 $23.91 491,976
2017-08-29 $28.40 $28.56 $28.24 $28.31 $23.84 512,330
2017-08-28 $28.71 $28.80 $28.36 $28.48 $23.98 410,281
2017-08-25 $28.19 $28.75 $28.19 $28.68 $24.15 418,302
2017-08-24 $28.30 $28.30 $28.07 $28.15 $23.70 342,820
2017-08-23 $27.89 $28.22 $27.77 $28.15 $23.70 360,811
2017-08-22 $27.99 $28.20 $27.71 $27.91 $23.50 241,161
2017-08-21 $27.78 $28.07 $27.78 $27.96 $23.54 197,757
2017-08-18 $27.85 $27.94 $27.74 $27.80 $23.41 345,419
2017-08-17 $28.32 $28.53 $27.84 $27.87 $23.47 392,947
2017-08-16 $28.43 $28.73 $28.43 $28.46 $23.96 219,890
2017-08-15 $28.70 $28.70 $28.31 $28.38 $23.90 206,784
2017-08-14 $28.61 $28.80 $28.50 $28.74 $24.20 405,936
2017-08-11 $28.33 $28.73 $28.32 $28.66 $24.13 237,105
2017-08-10 $28.78 $28.87 $28.56 $28.69 $24.16 224,626
2017-08-09 $29.00 $29.04 $28.74 $28.89 $24.33 225,721
2017-08-08 $29.36 $29.40 $29.04 $29.14 $24.54 275,780
2017-08-07 $29.47 $29.54 $29.24 $29.38 $24.74 289,461
2017-08-04 $29.34 $29.54 $29.20 $29.48 $24.82 379,529
2017-08-03 $28.89 $29.75 $28.83 $29.27 $24.65 462,275
2017-08-02 $29.12 $29.24 $28.59 $28.83 $24.28 319,110
2017-08-01 $29.17 $29.33 $29.06 $29.31 $24.68 203,931
2017-07-31 $29.05 $29.08 $28.78 $29.07 $24.48 218,702
2017-07-28 $29.25 $29.28 $28.86 $29.00 $24.42 243,967
2017-07-27 $29.10 $29.29 $28.87 $29.29 $24.66 317,324
2017-07-26 $29.50 $29.51 $29.08 $29.08 $24.49 291,324
2017-07-25 $29.30 $29.57 $29.16 $29.56 $24.89 602,907
2017-07-24 $29.25 $29.25 $28.97 $29.23 $24.61 299,407
2017-07-21 $29.09 $29.21 $28.64 $29.21 $24.60 283,091
2017-07-20 $28.88 $29.33 $28.77 $29.15 $24.55 314,886
2017-07-19 $28.51 $28.86 $28.37 $28.86 $24.30 448,013
2017-07-18 $28.64 $28.82 $28.50 $28.52 $24.01 257,434
2017-07-17 $28.69 $28.70 $28.56 $28.67 $24.14 325,259
2017-07-14 $28.58 $28.79 $28.54 $28.70 $24.17 328,365
2017-07-13 $28.86 $28.86 $28.35 $28.47 $23.97 326,795
2017-07-12 $28.52 $28.82 $28.28 $28.78 $24.23 610,638
2017-07-11 $28.12 $28.32 $27.82 $28.28 $23.81 535,533
2017-07-10 $28.35 $28.46 $27.98 $28.05 $23.62 484,809
2017-07-07 $28.21 $28.42 $28.13 $28.34 $23.86 332,860
2017-07-06 $28.53 $28.67 $28.13 $28.13 $23.69 491,485
2017-07-05 $28.84 $28.96 $28.50 $28.67 $24.14 450,726
2017-07-03 $28.95 $28.99 $28.66 $28.93 $24.36 225,447
2017-06-30 $28.59 $28.89 $28.51 $28.77 $24.23 427,354
2017-06-29 $28.79 $28.79 $28.20 $28.44 $23.95 259,979
2017-06-28 $28.77 $29.10 $28.70 $28.83 $24.28 393,333
2017-06-27 $29.29 $29.43 $28.66 $28.72 $24.18 608,059
2017-06-26 $29.38 $29.47 $29.22 $29.31 $24.68 454,115
2017-06-23 $29.09 $29.38 $29.01 $29.33 $24.70 896,121
2017-06-22 $28.83 $29.05 $28.67 $29.03 $24.44 268,609
2017-06-21 $28.97 $29.11 $28.70 $28.86 $24.30 380,035
2017-06-20 $29.24 $29.32 $28.88 $28.93 $24.36 349,862
2017-06-19 $28.90 $29.38 $28.82 $29.33 $24.70 553,812
2017-06-16 $28.76 $29.06 $28.67 $28.83 $24.28 1,704,918
2017-06-15 $28.55 $29.03 $28.55 $28.76 $24.22 414,778
2017-06-14 $28.94 $29.07 $28.51 $28.81 $24.26 565,064
2017-06-13 $28.82 $29.25 $28.73 $28.96 $24.18 495,697
2017-06-12 $28.95 $29.25 $28.82 $28.86 $24.09 622,623
2017-06-09 $28.46 $28.99 $28.31 $28.95 $24.17 551,602
2017-06-08 $28.40 $28.46 $28.05 $28.46 $23.76 348,685
2017-06-07 $28.19 $28.44 $28.06 $28.40 $23.71 355,513
2017-06-06 $28.52 $28.52 $28.23 $28.27 $23.60 297,215
2017-06-05 $28.62 $28.70 $28.39 $28.54 $23.82 369,477
2017-06-02 $28.60 $28.88 $28.54 $28.61 $23.88 448,238
2017-06-01 $28.07 $28.56 $28.04 $28.51 $23.80 420,123
2017-05-31 $28.03 $28.16 $27.79 $28.09 $23.45 386,615
2017-05-30 $28.03 $28.24 $27.81 $27.99 $23.37 503,683
2017-05-26 $27.99 $28.06 $27.84 $28.00 $23.37 277,951
2017-05-25 $28.10 $28.23 $28.01 $28.03 $23.40 314,560
2017-05-24 $27.93 $28.18 $27.91 $28.10 $23.46 286,032
2017-05-23 $27.82 $28.01 $27.64 $27.90 $23.29 315,164
2017-05-22 $27.82 $27.94 $27.60 $27.76 $23.17 387,300
2017-05-19 $27.54 $27.87 $27.31 $27.77 $23.18 939,152
2017-05-18 $27.50 $27.57 $27.27 $27.47 $22.93 575,842
2017-05-17 $27.70 $27.90 $27.55 $27.57 $23.02 555,006
2017-05-16 $27.60 $27.95 $27.46 $27.85 $23.25 507,361
2017-05-15 $27.54 $28.11 $27.51 $27.56 $23.01 721,878
2017-05-12 $27.45 $27.55 $27.30 $27.44 $22.91 373,721
2017-05-11 $27.81 $27.81 $27.31 $27.47 $22.93 443,024
2017-05-10 $27.87 $28.19 $27.86 $27.94 $23.32 326,478
2017-05-09 $27.75 $27.95 $27.60 $27.92 $23.31 535,059
2017-05-08 $27.83 $27.94 $27.58 $27.73 $23.15 443,708
2017-05-05 $27.33 $27.81 $27.30 $27.80 $23.21 857,752
2017-05-04 $27.91 $28.02 $26.85 $27.27 $22.76 1,157,125
2017-05-03 $28.47 $28.57 $28.08 $28.10 $23.46 458,072
2017-05-02 $28.53 $28.53 $28.29 $28.44 $23.74 523,931
2017-05-01 $28.34 $28.58 $28.12 $28.50 $23.79 458,293
2017-04-28 $28.56 $28.60 $28.11 $28.22 $23.56 574,016
2017-04-27 $28.47 $28.76 $28.35 $28.61 $23.88 510,350
2017-04-26 $28.54 $28.79 $28.33 $28.47 $23.77 492,763
2017-04-25 $28.95 $29.00 $28.59 $28.59 $23.87 435,526
2017-04-24 $29.00 $29.05 $28.65 $28.81 $24.05 475,983
2017-04-21 $28.78 $29.02 $28.61 $28.84 $24.08 573,620
2017-04-20 $28.58 $28.88 $28.45 $28.87 $24.10 607,250
2017-04-19 $28.62 $28.72 $28.31 $28.48 $23.77 1,164,779
2017-04-18 $28.63 $28.82 $28.52 $28.60 $23.88 1,117,161
2017-04-17 $28.36 $28.69 $28.34 $28.69 $23.95 844,737
2017-04-13 $28.50 $28.64 $28.34 $28.36 $23.67 665,177
2017-04-12 $28.64 $28.75 $28.41 $28.46 $23.76 445,929
2017-04-11 $28.74 $28.75 $28.42 $28.75 $24.00 522,649
2017-04-10 $28.71 $29.07 $28.65 $28.74 $23.99 625,648
2017-04-07 $28.57 $28.81 $28.46 $28.65 $23.92 649,297
2017-04-06 $28.35 $28.67 $28.24 $28.65 $23.92 653,992
2017-04-05 $28.54 $28.64 $28.30 $28.34 $23.66 841,827
2017-04-04 $28.26 $28.44 $28.24 $28.44 $23.74 701,880
2017-04-03 $28.30 $28.41 $28.18 $28.31 $23.63 752,200
2017-03-31 $28.00 $28.39 $27.84 $28.34 $23.66 1,567,780
2017-03-30 $28.10 $28.31 $28.04 $28.10 $23.46 1,200,448
2017-03-29 $28.21 $28.32 $28.09 $28.09 $23.45 692,840
2017-03-28 $27.92 $28.43 $27.92 $28.29 $23.62 1,086,030
2017-03-27 $27.78 $28.13 $27.68 $27.97 $23.35 1,601,883
2017-03-24 $27.87 $28.23 $27.84 $27.89 $23.28 4,571,029
2017-03-23 $27.90 $27.99 $27.70 $27.80 $23.21 3,981,784
2017-03-22 $27.66 $27.84 $27.35 $27.82 $23.22 1,218,207
2017-03-21 $28.03 $28.03 $27.59 $27.66 $23.09 1,168,223
2017-03-20 $27.88 $28.09 $27.78 $27.92 $23.31 3,299,154
2017-03-17 $27.98 $28.10 $27.65 $27.81 $23.22 3,860,238
2017-03-16 $28.97 $29.09 $28.81 $28.87 $24.10 260,825
2017-03-15 $28.89 $29.03 $28.45 $28.86 $24.09 524,828
2017-03-14 $28.76 $28.93 $28.47 $28.76 $23.80 214,078
2017-03-13 $28.76 $28.98 $28.70 $28.88 $23.90 242,097
2017-03-10 $28.95 $29.06 $28.51 $28.69 $23.74 274,968
2017-03-09 $28.64 $28.99 $28.57 $28.70 $23.75 507,392
2017-03-08 $28.70 $29.10 $28.50 $28.68 $23.74 503,177
2017-03-07 $29.07 $29.08 $28.71 $28.79 $23.83 437,939
2017-03-06 $29.23 $29.31 $28.94 $29.13 $24.11 352,289
2017-03-03 $29.48 $29.59 $29.00 $29.38 $24.32 503,687
2017-03-02 $29.65 $29.77 $29.29 $29.50 $24.41 506,506
2017-03-01 $28.71 $29.86 $28.71 $29.79 $24.65 954,923
2017-02-28 $28.84 $28.99 $28.63 $28.64 $23.70 434,407
2017-02-27 $28.65 $28.95 $28.64 $28.94 $23.95 288,884
2017-02-24 $28.49 $28.68 $28.34 $28.68 $23.74 212,806
2017-02-23 $28.97 $28.97 $28.38 $28.57 $23.65 248,330
2017-02-22 $28.96 $28.96 $28.70 $28.74 $23.79 424,285
2017-02-21 $28.42 $29.15 $28.36 $28.97 $23.98 551,905
2017-02-17 $28.42 $28.42 $28.16 $28.41 $23.51 317,468
2017-02-16 $28.22 $28.46 $28.22 $28.39 $23.50 353,259
2017-02-15 $28.04 $28.38 $28.02 $28.21 $23.35 497,258
2017-02-14 $28.29 $28.47 $28.26 $28.38 $23.49 514,248
2017-02-13 $28.60 $28.63 $28.34 $28.40 $23.50 584,879
2017-02-10 $28.53 $28.97 $28.53 $28.55 $23.63 541,046
2017-02-09 $28.71 $29.36 $28.47 $29.14 $24.12 520,369
2017-02-08 $28.56 $28.90 $28.50 $28.67 $23.73 367,924
2017-02-07 $28.71 $28.93 $28.52 $28.57 $23.65 309,858
2017-02-06 $28.86 $28.91 $28.49 $28.66 $23.72 405,670
2017-02-03 $28.50 $28.99 $28.36 $28.94 $23.95 454,034
2017-02-02 $27.99 $28.60 $27.62 $28.26 $23.39 822,021
2017-02-01 $27.90 $28.06 $27.50 $27.88 $23.07 370,893
2017-01-31 $27.49 $27.94 $27.44 $27.89 $23.08 484,077
2017-01-30 $27.35 $27.49 $27.09 $27.46 $22.73 363,204
2017-01-27 $28.03 $28.07 $27.48 $27.55 $22.80 248,804
2017-01-26 $28.00 $28.08 $27.85 $27.93 $23.12 298,283
2017-01-25 $27.99 $28.18 $27.68 $28.01 $23.18 344,298
2017-01-24 $27.63 $27.99 $27.38 $27.94 $23.12 243,037
2017-01-23 $27.37 $27.61 $27.25 $27.54 $22.79 239,718
2017-01-20 $27.11 $27.47 $27.11 $27.33 $22.62 269,442
2017-01-19 $27.16 $27.37 $27.00 $27.11 $22.44 338,594
2017-01-18 $27.44 $27.56 $27.13 $27.26 $22.56 291,509
2017-01-17 $27.71 $27.75 $27.41 $27.46 $22.73 325,882
2017-01-13 $27.40 $27.69 $27.23 $27.60 $22.84 237,239
2017-01-12 $27.40 $27.54 $27.06 $27.33 $22.62 310,780
2017-01-11 $27.35 $27.68 $27.23 $27.41 $22.69 279,667
2017-01-10 $27.34 $27.59 $27.23 $27.30 $22.59 350,349
2017-01-09 $27.87 $27.87 $27.35 $27.35 $22.64 447,241
2017-01-06 $27.22 $27.45 $27.14 $27.28 $22.58 304,247
2017-01-05 $27.38 $27.69 $27.28 $27.42 $22.69 822,955
2017-01-04 $27.22 $27.72 $27.21 $27.50 $22.76 724,037
2017-01-03 $26.78 $27.03 $26.54 $27.03 $22.37 413,745
2016-12-30 $27.02 $27.02 $26.43 $26.60 $22.01 381,680
2016-12-29 $26.25 $26.96 $26.17 $26.88 $22.25 351,379
2016-12-28 $26.76 $26.82 $26.15 $26.24 $21.72 285,028
2016-12-27 $26.62 $26.87 $26.58 $26.70 $22.10 344,719
2016-12-23 $26.76 $26.76 $26.52 $26.61 $22.02 335,613
2016-12-22 $26.76 $26.78 $26.47 $26.64 $22.05 352,722
2016-12-21 $27.03 $27.23 $26.81 $26.85 $22.22 286,331
2016-12-20 $27.10 $27.24 $26.88 $27.12 $22.45 384,246
2016-12-19 $27.15 $27.40 $26.95 $27.07 $22.40 405,200
2016-12-16 $26.73 $27.19 $26.68 $27.08 $22.41 1,908,485
2016-12-15 $26.67 $26.76 $26.42 $26.58 $22.00 636,017
2016-12-14 $27.61 $27.66 $26.78 $26.81 $22.19 430,468
2016-12-13 $27.81 $27.95 $27.55 $27.85 $22.84 407,541
2016-12-12 $28.03 $28.13 $27.57 $27.83 $22.82 342,972
2016-12-09 $28.28 $28.47 $28.18 $28.23 $23.15 340,036
2016-12-08 $27.98 $28.25 $27.78 $28.25 $23.16 361,818
2016-12-07 $27.46 $28.09 $27.34 $28.09 $23.03 488,888
2016-12-06 $27.34 $27.47 $27.14 $27.42 $22.48 243,051
2016-12-05 $26.78 $27.45 $26.77 $27.36 $22.43 542,547
2016-12-02 $26.25 $26.74 $26.25 $26.72 $21.91 417,149
2016-12-01 $26.51 $26.55 $26.07 $26.18 $21.47 344,101
2016-11-30 $27.26 $27.26 $26.51 $26.51 $21.74 537,570
2016-11-29 $27.10 $27.61 $27.10 $27.37 $22.44 370,009
2016-11-28 $27.23 $27.46 $27.05 $27.20 $22.30 272,780
2016-11-25 $27.18 $27.33 $27.09 $27.24 $22.34 145,476
2016-11-23 $27.24 $27.43 $26.95 $27.09 $22.21 349,815
2016-11-22 $27.15 $27.59 $27.15 $27.54 $22.58 322,292
2016-11-21 $27.08 $27.26 $26.94 $27.14 $22.25 380,078
2016-11-18 $26.94 $27.01 $26.77 $26.90 $22.06 440,488
2016-11-17 $27.04 $27.27 $26.75 $26.98 $22.12 443,999
2016-11-16 $27.41 $27.49 $26.98 $27.03 $22.16 382,445
2016-11-15 $27.55 $27.82 $27.38 $27.57 $22.61 326,403
2016-11-14 $26.92 $27.65 $26.81 $27.59 $22.62 388,928
2016-11-11 $26.27 $26.99 $26.27 $26.92 $22.07 256,753
2016-11-10 $26.85 $26.94 $26.26 $26.27 $21.54 553,685
2016-11-09 $26.16 $26.88 $25.85 $26.86 $22.02 362,455
2016-11-08 $26.67 $26.80 $26.50 $26.61 $21.82 262,513
2016-11-07 $26.32 $26.88 $26.17 $26.70 $21.89 408,916
2016-11-04 $26.56 $26.67 $25.85 $25.99 $21.31 988,225
2016-11-03 $27.00 $27.00 $26.46 $26.56 $21.78 613,882
2016-11-02 $26.31 $26.37 $25.88 $25.96 $21.29 367,031
2016-11-01 $26.73 $26.86 $26.25 $26.40 $21.65 317,905
2016-10-31 $27.18 $27.18 $26.65 $26.82 $21.99 395,983
2016-10-28 $26.82 $26.89 $26.29 $26.50 $21.73 358,310
2016-10-27 $26.66 $27.23 $26.30 $26.78 $21.96 1,130,766
2016-10-26 $26.59 $26.75 $26.35 $26.55 $21.77 352,436
2016-10-25 $26.51 $26.76 $26.44 $26.69 $21.89 269,456
2016-10-24 $26.50 $26.68 $26.27 $26.58 $21.79 329,613
2016-10-21 $25.84 $26.20 $25.71 $26.17 $21.46 340,405
2016-10-20 $26.01 $26.14 $25.74 $26.08 $21.38 238,957
2016-10-19 $26.04 $26.22 $25.89 $26.10 $21.40 192,022
2016-10-18 $25.92 $26.15 $25.83 $26.04 $21.35 144,985
2016-10-17 $25.75 $26.00 $25.72 $25.74 $21.11 338,061
2016-10-14 $25.63 $25.99 $25.45 $25.69 $21.07 248,547
2016-10-13 $25.45 $25.69 $25.36 $25.58 $20.97 345,701
2016-10-12 $25.52 $25.74 $25.46 $25.67 $21.05 278,566
2016-10-11 $25.59 $25.73 $25.33 $25.46 $20.88 199,854
2016-10-10 $25.64 $25.93 $25.64 $25.76 $21.12 266,082
2016-10-07 $25.85 $26.01 $25.41 $25.51 $20.92 417,425
2016-10-06 $25.45 $25.97 $25.24 $25.76 $21.12 358,054
2016-10-05 $25.81 $25.92 $25.38 $25.60 $20.99 514,577
2016-10-04 $26.35 $26.35 $25.59 $25.67 $21.05 339,649
2016-10-03 $26.46 $26.47 $26.06 $26.32 $21.58 462,520
2016-09-30 $26.56 $26.89 $26.53 $26.54 $21.76 491,872
2016-09-29 $26.86 $26.89 $26.36 $26.46 $21.70 306,885
2016-09-28 $26.89 $27.07 $26.73 $27.04 $22.17 296,433
2016-09-27 $26.87 $26.97 $26.64 $26.79 $21.97 253,612
2016-09-26 $26.79 $27.08 $26.75 $26.79 $21.97 308,339
2016-09-23 $26.99 $27.09 $26.76 $26.92 $22.07 467,022
2016-09-22 $26.94 $27.23 $26.86 $27.11 $22.23 383,957
2016-09-21 $26.44 $26.72 $26.07 $26.69 $21.89 287,253
2016-09-20 $26.60 $26.68 $26.28 $26.29 $21.56 233,637
2016-09-19 $26.10 $26.48 $26.10 $26.41 $21.66 326,748
2016-09-16 $25.95 $26.08 $25.79 $25.90 $21.24 761,245
2016-09-15 $25.81 $26.14 $25.56 $26.05 $21.36 357,590
2016-09-14 $25.77 $25.87 $25.63 $25.78 $21.14 254,957
2016-09-13 $26.73 $26.73 $25.92 $25.94 $21.07 466,996
2016-09-12 $26.26 $26.97 $26.25 $26.88 $21.83 425,546
2016-09-09 $27.21 $27.33 $26.31 $26.31 $21.37 748,926
2016-09-08 $27.69 $27.81 $27.52 $27.57 $22.39 208,495
2016-09-07 $27.42 $27.86 $27.33 $27.80 $22.58 432,494
2016-09-06 $27.98 $28.06 $27.77 $28.01 $22.75 252,884
2016-09-02 $27.85 $28.16 $27.78 $27.90 $22.66 405,448
2016-09-01 $27.45 $27.72 $27.36 $27.64 $22.45 293,455
2016-08-31 $27.46 $27.64 $27.24 $27.53 $22.36 644,609
2016-08-30 $27.41 $27.45 $27.24 $27.45 $22.29 253,163
2016-08-29 $27.09 $27.36 $27.09 $27.35 $22.21 279,861
2016-08-26 $27.41 $27.66 $26.93 $27.06 $21.98 294,011
2016-08-25 $27.39 $27.55 $27.34 $27.41 $22.26 207,032
2016-08-24 $27.45 $27.45 $27.22 $27.40 $22.25 324,042
2016-08-23 $27.28 $27.54 $27.24 $27.44 $22.28 241,669
2016-08-22 $26.84 $27.13 $26.83 $27.12 $22.02 251,733
2016-08-19 $26.85 $27.01 $26.75 $26.91 $21.85 439,183
2016-08-18 $27.11 $27.31 $26.80 $26.99 $21.92 471,642
2016-08-17 $26.95 $27.09 $26.76 $27.05 $21.97 441,912
2016-08-16 $27.27 $27.35 $26.78 $26.89 $21.84 599,837
2016-08-15 $27.47 $27.63 $27.34 $27.35 $22.21 284,060
2016-08-12 $27.37 $27.64 $27.28 $27.37 $22.23 420,811
2016-08-11 $27.25 $27.41 $27.17 $27.40 $22.25 1,043,662
2016-08-10 $27.40 $27.56 $27.18 $27.25 $22.13 374,721
2016-08-09 $27.14 $27.39 $26.93 $27.30 $22.17 311,691
2016-08-08 $26.98 $27.41 $26.98 $27.09 $22.00 388,665
2016-08-05 $27.05 $27.22 $26.86 $27.04 $21.96 421,402
2016-08-04 $27.24 $27.44 $26.67 $26.90 $21.85 257,426
2016-08-03 $27.10 $27.16 $26.85 $26.89 $21.84 196,704
2016-08-02 $27.35 $27.48 $27.06 $27.07 $21.98 187,209
2016-08-01 $27.19 $27.45 $27.19 $27.45 $22.29 239,786
2016-07-29 $27.01 $27.43 $27.01 $27.22 $22.11 238,272
2016-07-28 $26.94 $27.27 $26.82 $27.16 $22.06 203,477
2016-07-27 $26.89 $26.98 $26.69 $26.92 $21.86 200,705
2016-07-26 $27.00 $27.14 $26.81 $26.86 $21.81 209,268
2016-07-25 $27.09 $27.22 $26.91 $26.92 $21.86 204,376
2016-07-22 $26.96 $27.26 $26.96 $27.12 $22.02 170,816
2016-07-21 $26.78 $27.09 $26.78 $26.96 $21.89 192,888
2016-07-20 $26.76 $26.93 $26.70 $26.89 $21.84 170,369
2016-07-19 $26.66 $26.82 $26.62 $26.76 $21.73 204,503
2016-07-18 $26.80 $26.90 $26.71 $26.72 $21.70 188,933
2016-07-15 $26.68 $26.88 $26.55 $26.78 $21.75 217,882
2016-07-14 $26.80 $26.85 $26.66 $26.72 $21.70 319,461
2016-07-13 $26.75 $26.96 $26.64 $26.78 $21.75 269,051
2016-07-12 $26.56 $26.79 $26.55 $26.74 $21.72 265,293
2016-07-11 $25.86 $26.60 $25.86 $26.48 $21.50 270,630
2016-07-08 $25.93 $26.29 $25.88 $26.26 $21.33 289,052
2016-07-07 $26.02 $26.08 $25.63 $25.74 $20.90 300,034
2016-07-06 $25.72 $26.06 $25.50 $26.04 $21.15 495,403
2016-07-05 $26.19 $26.19 $25.83 $25.87 $21.01 367,713
2016-07-01 $26.33 $26.47 $26.07 $26.27 $21.33 510,121
2016-06-30 $25.66 $26.28 $25.40 $26.24 $21.31 881,214
2016-06-29 $25.24 $25.58 $25.24 $25.58 $20.77 461,876
2016-06-28 $24.98 $25.33 $24.86 $25.10 $20.38 650,520
2016-06-27 $25.04 $25.06 $24.47 $24.80 $20.14 492,042
2016-06-24 $25.92 $25.97 $25.25 $25.28 $20.53 721,078
2016-06-23 $25.92 $26.22 $25.92 $26.21 $21.29 382,797
2016-06-22 $25.88 $25.93 $25.66 $25.79 $20.94 348,958
2016-06-21 $25.90 $26.05 $25.79 $25.82 $20.97 255,596
2016-06-20 $25.90 $26.26 $25.75 $25.95 $21.07 333,319
2016-06-17 $25.22 $25.76 $25.08 $25.75 $20.91 696,163
2016-06-16 $25.09 $25.35 $24.91 $25.32 $20.56 226,916
2016-06-15 $25.33 $25.54 $25.25 $25.25 $20.51 332,843
2016-06-14 $25.45 $25.45 $25.08 $25.23 $20.49 313,948
2016-06-13 $26.13 $26.25 $25.64 $25.69 $20.66 301,040
2016-06-10 $26.04 $26.33 $26.01 $26.15 $21.03 273,192
2016-06-09 $26.12 $26.27 $26.01 $26.25 $21.11 323,180
2016-06-08 $26.11 $26.37 $26.11 $26.27 $21.12 222,755
2016-06-07 $26.11 $26.23 $25.92 $26.13 $21.01 278,389
2016-06-06 $26.03 $26.24 $25.91 $26.05 $20.95 319,980
2016-06-03 $26.09 $26.20 $25.77 $25.93 $20.85 398,681
2016-06-02 $25.81 $26.01 $25.70 $26.00 $20.91 356,875
2016-06-01 $25.86 $25.93 $25.68 $25.87 $20.80 434,555
2016-05-31 $25.86 $26.00 $25.73 $25.93 $20.85 492,275
2016-05-27 $25.83 $26.15 $25.78 $25.82 $20.76 430,127
2016-05-26 $25.98 $25.98 $25.63 $25.79 $20.74 409,809
2016-05-25 $25.65 $25.99 $25.59 $25.96 $20.88 321,899
2016-05-24 $25.54 $25.80 $25.52 $25.64 $20.62 513,632
2016-05-23 $25.48 $25.65 $25.30 $25.34 $20.38 388,356
2016-05-20 $24.93 $25.47 $24.90 $25.45 $20.47 463,924
2016-05-19 $24.72 $24.90 $24.55 $24.81 $19.95 589,899
2016-05-18 $25.19 $25.40 $24.76 $24.98 $20.09 463,962
2016-05-17 $25.65 $25.67 $25.09 $25.27 $20.32 420,191
2016-05-16 $25.39 $25.85 $25.39 $25.72 $20.68 375,167
2016-05-13 $25.22 $25.39 $25.05 $25.34 $20.38 280,278
2016-05-12 $25.35 $25.51 $25.10 $25.38 $20.41 371,007
2016-05-11 $25.35 $25.51 $25.19 $25.24 $20.30 370,809
2016-05-10 $25.34 $25.50 $24.99 $25.41 $20.43 478,058
2016-05-09 $25.32 $25.68 $25.17 $25.28 $20.33 385,963
2016-05-06 $25.31 $25.44 $25.04 $25.32 $20.36 399,708
2016-05-05 $25.10 $25.45 $24.37 $25.33 $20.37 459,623
2016-05-04 $24.50 $24.87 $24.50 $24.71 $19.87 561,057
2016-05-03 $24.86 $24.99 $24.44 $24.72 $19.88 297,866
2016-05-02 $24.68 $25.14 $24.68 $25.08 $20.17 348,730
2016-04-29 $24.84 $24.86 $24.46 $24.68 $19.85 318,443
2016-04-28 $24.88 $25.13 $24.78 $24.82 $19.96 229,773
2016-04-27 $25.11 $25.22 $24.85 $25.03 $20.13 479,702
2016-04-26 $24.88 $25.19 $24.88 $25.13 $20.21 254,950
2016-04-25 $24.70 $24.85 $24.62 $24.79 $19.93 352,889
2016-04-22 $24.60 $24.89 $24.60 $24.77 $19.92 368,474
2016-04-21 $24.73 $24.82 $24.47 $24.60 $19.78 311,151
2016-04-20 $24.94 $25.03 $24.69 $24.70 $19.86 440,577
2016-04-19 $25.22 $25.34 $24.91 $24.98 $20.09 732,681
2016-04-18 $25.08 $25.34 $25.03 $25.15 $20.22 329,091
2016-04-15 $25.00 $25.49 $25.00 $25.26 $20.31 515,122
2016-04-14 $24.83 $25.20 $24.67 $25.04 $20.14 489,399
2016-04-13 $24.88 $24.96 $24.67 $24.83 $19.97 356,248
2016-04-12 $24.48 $24.88 $24.48 $24.80 $19.94 249,919
2016-04-11 $24.51 $24.64 $24.32 $24.43 $19.64 301,689
2016-04-08 $24.36 $24.57 $24.20 $24.45 $19.66 222,418
2016-04-07 $24.45 $24.70 $24.01 $24.18 $19.44 415,055
2016-04-06 $24.34 $24.61 $24.20 $24.59 $19.77 490,792
2016-04-05 $24.44 $24.58 $24.31 $24.37 $19.60 306,169
2016-04-04 $24.83 $24.95 $24.48 $24.59 $19.77 463,978
2016-04-01 $24.46 $24.88 $24.46 $24.86 $19.99 493,941
2016-03-31 $24.54 $24.80 $24.26 $24.68 $19.85 1,058,735
2016-03-30 $24.68 $24.70 $24.37 $24.56 $19.75 449,625
2016-03-29 $23.85 $24.64 $23.85 $24.63 $19.81 640,778
2016-03-28 $23.69 $23.94 $23.51 $23.90 $19.22 299,646
2016-03-24 $23.47 $23.69 $23.31 $23.67 $19.03 493,367
2016-03-23 $24.07 $24.17 $23.72 $23.72 $19.07 383,234
2016-03-22 $23.79 $24.29 $23.56 $24.11 $19.39 560,204
2016-03-21 $23.30 $24.04 $23.18 $23.95 $19.26 1,132,032
2016-03-18 $23.14 $23.48 $23.00 $23.37 $18.79 2,336,396
2016-03-17 $22.83 $23.34 $22.70 $23.20 $18.66 702,630
2016-03-16 $22.43 $22.84 $22.37 $22.80 $18.33 479,482
2016-03-15 $22.51 $22.58 $22.04 $22.49 $18.08 696,521
2016-03-14 $22.94 $23.00 $22.65 $22.83 $18.16 490,079
2016-03-11 $23.07 $23.27 $22.95 $23.08 $18.36 486,943
2016-03-10 $22.62 $22.84 $22.29 $22.78 $18.12 479,005
2016-03-09 $22.60 $22.70 $22.42 $22.53 $17.92 600,307
2016-03-08 $23.13 $23.28 $22.53 $22.55 $17.93 475,659
2016-03-07 $22.97 $23.44 $22.97 $23.29 $18.52 453,639
2016-03-04 $22.93 $23.33 $22.83 $23.07 $18.35 500,793
2016-03-03 $23.02 $23.20 $22.91 $22.92 $18.23 731,939
2016-03-02 $22.18 $23.08 $22.01 $23.03 $18.32 783,270
2016-03-01 $21.94 $22.18 $21.78 $22.18 $17.64 588,882
2016-02-29 $21.88 $22.11 $21.80 $21.83 $17.36 470,703
2016-02-26 $21.88 $21.96 $21.73 $21.83 $17.36 546,222
2016-02-25 $22.13 $22.16 $21.80 $21.82 $17.35 647,541
2016-02-24 $21.52 $22.25 $21.34 $22.06 $17.54 643,607
2016-02-23 $21.67 $21.93 $21.62 $21.70 $17.26 634,640
2016-02-22 $21.27 $21.87 $21.26 $21.71 $17.27 558,326
2016-02-19 $20.94 $21.20 $20.76 $21.10 $16.78 635,423
2016-02-18 $21.41 $21.47 $20.90 $21.13 $16.80 585,973
2016-02-17 $20.39 $21.55 $20.39 $21.12 $16.80 1,022,548
2016-02-16 $19.26 $20.16 $19.01 $20.12 $16.00 797,595
2016-02-12 $19.93 $19.98 $18.95 $19.08 $15.17 1,258,998
2016-02-11 $19.45 $20.39 $19.37 $20.03 $15.93 918,158
2016-02-10 $19.36 $19.59 $19.05 $19.07 $15.17 751,790
2016-02-09 $19.56 $19.61 $19.05 $19.25 $15.31 700,775
2016-02-08 $20.02 $20.06 $19.34 $19.77 $15.72 543,912
2016-02-05 $20.56 $20.68 $20.21 $20.21 $16.07 664,959
2016-02-04 $20.76 $20.98 $20.60 $20.60 $16.38 643,349
2016-02-03 $20.73 $20.92 $20.40 $20.77 $16.52 708,902
2016-02-02 $20.52 $20.80 $20.34 $20.53 $16.33 688,033
2016-02-01 $20.84 $20.89 $20.36 $20.66 $16.43 860,498
2016-01-29 $19.83 $21.12 $19.81 $21.09 $16.77 1,180,599
2016-01-28 $19.66 $19.73 $19.29 $19.37 $15.40 619,009
2016-01-27 $19.35 $19.68 $19.23 $19.43 $15.45 480,644
2016-01-26 $18.90 $19.49 $18.90 $19.47 $15.48 662,628
2016-01-25 $19.15 $19.24 $18.79 $18.80 $14.95 627,850
2016-01-22 $19.22 $19.37 $18.79 $19.25 $15.31 623,854
2016-01-21 $18.78 $19.25 $18.53 $18.91 $15.04 706,667
2016-01-20 $18.75 $18.86 $17.85 $18.63 $14.82 838,205
2016-01-19 $19.76 $19.89 $18.92 $18.98 $15.09 924,671
2016-01-15 $19.60 $19.68 $19.40 $19.62 $15.60 853,992
2016-01-14 $19.83 $20.01 $19.52 $19.93 $15.85 536,742
2016-01-13 $20.39 $20.39 $19.73 $19.77 $15.72 697,896
2016-01-12 $20.52 $20.52 $19.70 $20.13 $16.01 691,652
2016-01-11 $20.50 $20.58 $20.24 $20.40 $16.22 730,341
2016-01-08 $21.17 $21.17 $20.42 $20.51 $16.31 764,413
2016-01-07 $21.50 $21.57 $21.01 $21.01 $16.71 487,266
2016-01-06 $22.27 $22.41 $21.76 $21.84 $17.37 441,318
2016-01-05 $22.20 $22.52 $22.10 $22.50 $17.89 374,084
2016-01-04 $22.03 $22.21 $21.92 $22.20 $17.66 729,043
2015-12-31 $22.55 $22.60 $22.17 $22.20 $17.66 691,252
2015-12-30 $22.70 $22.93 $22.53 $22.55 $17.93 442,174
2015-12-29 $22.81 $22.94 $22.68 $22.77 $18.11 445,457
2015-12-28 $22.71 $22.76 $22.48 $22.71 $18.06 338,854
2015-12-24 $22.63 $22.86 $22.54 $22.79 $18.12 199,065
2015-12-23 $22.63 $22.69 $22.46 $22.65 $18.01 416,050
2015-12-22 $22.14 $22.67 $22.07 $22.50 $17.89 391,510
2015-12-21 $22.08 $22.15 $21.83 $22.10 $17.58 538,107
2015-12-18 $22.34 $22.34 $21.88 $21.98 $17.48 1,304,856
2015-12-17 $22.40 $22.50 $22.18 $22.37 $17.79 566,020
2015-12-16 $22.14 $22.41 $22.08 $22.34 $17.77 899,615
2015-12-15 $22.00 $22.16 $21.90 $22.08 $17.56 1,615,989
2015-12-14 $22.64 $22.80 $22.04 $22.09 $17.37 814,444
2015-12-11 $22.77 $22.99 $22.62 $22.70 $17.85 784,022
2015-12-10 $23.17 $23.35 $22.93 $22.98 $18.07 481,742
2015-12-09 $23.26 $23.57 $23.04 $23.15 $18.20 569,611
2015-12-08 $23.31 $23.46 $23.21 $23.35 $18.36 582,978
2015-12-07 $23.46 $23.51 $23.29 $23.48 $18.46 531,908
2015-12-04 $23.52 $23.77 $23.41 $23.54 $18.51 681,553
2015-12-03 $23.96 $23.98 $23.31 $23.48 $18.46 1,148,232
2015-12-02 $24.23 $24.47 $23.90 $23.91 $18.80 536,640
2015-12-01 $24.17 $24.42 $24.10 $24.30 $19.11 364,253
2015-11-30 $24.45 $24.55 $24.02 $24.13 $18.98 675,716
2015-11-27 $24.21 $24.44 $24.12 $24.38 $19.17 186,416
2015-11-25 $24.12 $24.27 $24.00 $24.19 $19.02 255,680
2015-11-24 $23.95 $24.19 $23.80 $24.12 $18.97 441,476
2015-11-23 $24.10 $24.34 $24.00 $24.09 $18.94 340,684
2015-11-20 $23.94 $24.22 $23.90 $24.16 $19.00 414,612
2015-11-19 $23.64 $23.85 $23.48 $23.85 $18.76 927,862
2015-11-18 $23.54 $23.67 $23.36 $23.59 $18.55 2,000,526
2015-11-17 $23.75 $23.86 $23.44 $23.50 $18.48 770,387
2015-11-16 $23.17 $23.75 $23.10 $23.75 $18.68 481,253
2015-11-13 $23.19 $23.40 $22.99 $23.19 $18.24 580,604
2015-11-12 $23.36 $23.52 $23.15 $23.18 $18.23 754,550
2015-11-11 $23.52 $23.68 $23.31 $23.44 $18.43 1,160,680
2015-11-10 $23.76 $23.86 $23.44 $23.51 $18.49 1,391,856
2015-11-09 $24.03 $24.06 $23.46 $23.73 $18.66 943,005
2015-11-06 $24.40 $24.62 $23.96 $24.15 $18.99 838,514
2015-11-05 $24.54 $24.75 $24.35 $24.68 $19.41 564,226
2015-11-04 $24.65 $24.83 $24.52 $24.56 $19.31 810,575
2015-11-03 $23.89 $24.76 $23.47 $24.59 $19.34 1,313,236
2015-11-02 $22.68 $23.80 $22.61 $23.70 $18.64 1,094,547
2015-10-30 $22.98 $23.14 $22.64 $22.65 $17.81 542,395
2015-10-29 $22.91 $22.96 $22.63 $22.88 $17.99 524,845
2015-10-28 $22.49 $23.20 $22.49 $23.07 $18.14 683,514
2015-10-27 $22.60 $22.76 $22.31 $22.44 $17.65 578,167
2015-10-26 $23.13 $23.19 $22.60 $22.64 $17.80 550,283
2015-10-23 $23.43 $23.51 $23.00 $23.10 $18.17 588,499
2015-10-22 $22.77 $23.45 $22.70 $23.34 $18.35 598,659
2015-10-21 $22.79 $22.92 $22.64 $22.67 $17.83 339,594
2015-10-20 $22.85 $23.01 $22.75 $22.81 $17.94 611,207
2015-10-19 $22.82 $22.93 $22.64 $22.86 $17.98 477,948
2015-10-16 $22.84 $23.05 $22.74 $22.87 $17.98 646,703
2015-10-15 $22.70 $22.93 $22.53 $22.78 $17.91 1,000,217
2015-10-14 $22.64 $22.82 $22.47 $22.62 $17.79 1,145,518
2015-10-13 $22.83 $22.95 $22.50 $22.59 $17.76 828,787
2015-10-12 $22.98 $23.09 $22.78 $22.92 $18.02 647,960
2015-10-09 $23.51 $23.58 $22.78 $22.98 $18.07 1,306,687
2015-10-08 $23.18 $23.58 $23.12 $23.48 $18.46 544,875
2015-10-07 $22.96 $23.22 $22.88 $23.22 $18.26 1,299,227
2015-10-06 $23.11 $23.19 $22.88 $22.89 $18.00 3,493,780
2015-10-05 $22.80 $23.24 $22.77 $23.16 $18.21 571,119
2015-10-02 $22.12 $22.68 $22.01 $22.66 $17.82 832,840
2015-10-01 $22.09 $22.23 $21.98 $22.21 $17.47 744,303
2015-09-30 $22.27 $22.30 $21.84 $22.07 $17.36 1,129,898
2015-09-29 $22.03 $22.22 $21.95 $22.06 $17.35 777,923
2015-09-28 $22.23 $22.24 $21.91 $22.00 $17.30 612,126
2015-09-25 $22.46 $22.48 $22.25 $22.30 $17.54 401,887
2015-09-24 $22.39 $22.50 $22.15 $22.31 $17.54 602,577
2015-09-23 $22.65 $22.83 $22.45 $22.50 $17.69 603,288
2015-09-22 $22.95 $23.04 $22.57 $22.62 $17.79 718,113
2015-09-21 $22.83 $23.16 $22.77 $23.15 $18.20 956,702
2015-09-18 $23.05 $23.18 $22.69 $22.75 $17.89 1,652,890
2015-09-17 $22.90 $23.56 $22.78 $23.26 $18.29 1,735,080
2015-09-16 $22.38 $22.98 $22.33 $22.88 $17.99 1,076,984
2015-09-15 $22.42 $22.42 $22.15 $22.35 $17.58 908,455
2015-09-14 $22.55 $22.55 $22.35 $22.43 $17.64 577,652
2015-09-11 $22.64 $22.81 $22.50 $22.70 $17.65 751,855
2015-09-10 $22.67 $22.86 $22.53 $22.68 $17.64 817,548
2015-09-09 $23.51 $23.61 $22.60 $22.68 $17.64 1,282,606
2015-09-08 $23.25 $23.50 $22.88 $23.39 $18.19 1,285,061

Rayonier Inc (RYN) News Headlines

Recent Rayonier Inc (RYN) 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.