EchoStar Corp (SATS) Exchange: NASDAQ

Data as of Dec. 7, 2022

$17.40 ($0.19) 1.10%

EchoStar Corp - Daily Information
Click for more stock information on EchoStar Corp.
Daily Information Data
Date Dec. 7, 2022
Open $17.19
Previous Close $17.40
High $17.47
Low $16.76
Adjusted Open $17.19
Previous Adjusted Close $17.40
Adjusted High $17.47
Adjusted Low $16.76

Key People EchoStar Corp

Employee Position
Charles William Ergen Executive Chairman
Michael T. Dugan President, Chief Executive Office & Director
David J. Rayner Chief Operating & Financial Officer, Treasurer
Michelle Pearre Senior VP-Human Resources & Administration
Pradman Prithvinath Kaul Director
Anders N. Johnson Chief Strategy Officer
R. Stanton Dodge Director
Terry Brown Investor Relations Contact
Dean Alfred Manson Secretary, Executive VP & General Counsel
Lisa W. Hershman Independent Director
C. Michael Schroeder Independent Director
William David Wade Independent Director
Jeffrey R. Tarr Independent Director

Company Profile EchoStar Corp

Exchange: NASDAQ

IPO Date: Dec. 31, 2007

Employees: 2,400

Sector: Technology

Industry: Communication Equipment

Website: EchoStar Corp Website

Address: 100 Inverness Terrace East, Englewood, CO, United States, 80112-5308

Historical Stock Data for EchoStar Corp (SATS)
Date Open High Low Close Adj.Close Volume
2022-11-30 $17.19 $17.47 $16.76 $17.40 $17.40 368,653
2022-11-29 $16.91 $17.36 $16.73 $17.21 $17.21 263,104
2022-11-28 $17.33 $17.35 $16.94 $17.04 $17.04 662,736
2022-11-25 $17.39 $17.68 $16.86 $17.44 $17.44 146,703
2022-11-23 $17.33 $17.75 $17.21 $17.52 $17.52 188,137
2022-11-22 $17.48 $17.72 $17.20 $17.37 $17.37 215,842
2022-11-21 $17.49 $17.58 $17.20 $17.43 $17.43 215,264
2022-11-18 $17.62 $17.69 $17.25 $17.51 $17.51 212,612
2022-11-17 $17.20 $17.42 $17.02 $17.34 $17.34 183,523
2022-11-16 $17.74 $18.00 $17.40 $17.47 $17.47 231,559
2022-11-15 $17.88 $18.38 $17.85 $17.91 $17.91 209,628
2022-11-14 $17.71 $18.05 $17.60 $17.87 $17.87 297,485
2022-11-11 $17.94 $18.02 $17.56 $17.70 $17.70 254,036
2022-11-10 $17.55 $17.97 $17.31 $17.91 $17.91 240,807
2022-11-09 $17.58 $17.58 $16.92 $17.26 $17.26 269,067
2022-11-08 $17.48 $18.18 $17.27 $17.78 $17.78 324,230
2022-11-07 $17.18 $17.45 $16.95 $17.41 $17.41 267,759
2022-11-04 $16.40 $17.16 $15.79 $17.16 $17.16 411,527
2022-11-03 $18.78 $18.78 $16.91 $17.11 $17.11 547,868
2022-11-02 $18.95 $19.41 $18.74 $19.07 $19.07 390,032
2022-11-01 $19.15 $19.20 $18.73 $18.98 $18.98 302,603
2022-10-31 $18.81 $18.92 $18.55 $18.87 $18.87 267,894
2022-10-28 $18.61 $18.99 $18.61 $18.81 $18.81 188,829
2022-10-27 $18.69 $18.92 $18.38 $18.53 $18.53 176,252
2022-10-26 $18.71 $18.79 $18.46 $18.50 $18.50 157,002
2022-10-25 $18.39 $18.97 $18.39 $18.61 $18.61 171,643
2022-10-24 $18.32 $18.53 $18.09 $18.42 $18.42 147,005
2022-10-21 $17.84 $18.33 $17.70 $18.29 $18.29 194,905
2022-10-20 $17.83 $18.12 $17.67 $17.79 $17.79 131,811
2022-10-19 $18.07 $18.17 $17.62 $17.76 $17.76 141,579
2022-10-18 $18.33 $18.64 $18.08 $18.20 $18.20 128,272
2022-10-17 $17.74 $18.25 $17.74 $18.10 $18.10 209,248
2022-10-14 $18.34 $18.44 $17.54 $17.56 $17.56 170,767
2022-10-13 $17.57 $18.22 $17.32 $18.20 $18.20 220,094
2022-10-12 $17.55 $17.87 $17.30 $17.70 $17.70 191,769
2022-10-11 $17.49 $17.77 $17.31 $17.59 $17.59 238,880
2022-10-10 $17.20 $17.95 $17.18 $17.70 $17.70 209,342
2022-10-07 $17.40 $17.53 $17.11 $17.21 $17.21 314,694
2022-10-06 $16.72 $17.67 $16.66 $17.64 $17.64 350,331
2022-10-05 $16.83 $16.96 $16.48 $16.72 $16.72 117,970
2022-10-04 $17.25 $17.45 $16.99 $17.13 $17.13 254,440
2022-10-03 $16.77 $17.36 $16.65 $17.25 $17.25 211,907
2022-09-30 $16.46 $16.93 $16.44 $16.47 $16.47 270,226
2022-09-29 $16.59 $16.59 $16.31 $16.52 $16.52 228,545
2022-09-28 $16.17 $16.98 $16.15 $16.81 $16.81 241,216
2022-09-27 $16.21 $16.43 $15.84 $16.18 $16.18 344,954
2022-09-26 $15.50 $16.27 $15.45 $16.08 $16.08 659,147
2022-09-23 $15.80 $15.84 $15.26 $15.48 $15.48 207,587
2022-09-22 $16.34 $16.34 $15.84 $15.96 $15.96 257,701
2022-09-21 $16.51 $16.66 $16.20 $16.30 $16.30 227,326
2022-09-20 $16.77 $16.91 $16.47 $16.54 $16.54 230,027
2022-09-19 $16.71 $17.03 $16.59 $16.95 $16.95 219,121
2022-09-16 $16.89 $17.16 $16.68 $16.82 $16.82 646,122
2022-09-15 $17.02 $17.49 $16.76 $16.96 $16.96 399,470
2022-09-14 $17.01 $17.20 $16.79 $17.14 $17.14 334,912
2022-09-13 $17.52 $17.63 $17.04 $17.11 $17.11 177,189
2022-09-12 $17.75 $18.11 $17.68 $17.91 $17.91 188,277
2022-09-09 $17.27 $17.54 $17.06 $17.54 $17.54 183,861
2022-09-08 $17.60 $17.60 $17.07 $17.13 $17.13 210,190
2022-09-07 $17.74 $18.25 $17.51 $17.79 $17.79 149,489
2022-09-06 $17.70 $18.02 $17.60 $17.80 $17.80 202,685
2022-09-02 $18.18 $18.22 $17.71 $17.73 $17.73 204,533
2022-09-01 $18.26 $18.26 $17.90 $18.14 $18.14 150,714
2022-08-31 $18.82 $18.98 $18.39 $18.41 $18.41 243,471
2022-08-30 $19.17 $19.17 $18.57 $18.61 $18.61 194,334
2022-08-29 $19.05 $19.26 $18.92 $18.98 $18.98 143,764
2022-08-26 $19.49 $19.55 $19.04 $19.10 $19.10 136,802
2022-08-25 $19.26 $19.62 $19.13 $19.42 $19.42 134,457
2022-08-24 $19.08 $19.34 $18.92 $19.28 $19.28 117,979
2022-08-23 $19.04 $20.16 $18.95 $19.00 $19.00 152,857
2022-08-22 $19.09 $19.29 $19.01 $19.05 $19.05 145,597
2022-08-19 $19.68 $19.75 $19.34 $19.35 $19.35 194,871
2022-08-18 $19.81 $20.20 $19.65 $19.92 $19.92 150,419
2022-08-17 $20.62 $20.62 $19.74 $19.79 $19.79 144,959
2022-08-16 $20.89 $21.04 $20.71 $20.91 $20.91 193,147
2022-08-15 $20.67 $20.92 $20.53 $20.89 $20.89 181,889
2022-08-12 $20.71 $20.92 $20.43 $20.92 $20.92 178,242
2022-08-11 $20.53 $20.61 $20.35 $20.51 $20.51 124,766
2022-08-10 $20.61 $20.94 $20.27 $20.31 $20.31 243,345
2022-08-09 $20.59 $20.62 $20.33 $20.40 $20.40 190,461
2022-08-08 $20.34 $21.00 $20.33 $20.53 $20.53 251,261
2022-08-05 $20.12 $20.77 $19.72 $20.46 $20.46 170,243
2022-08-04 $19.75 $20.55 $19.75 $20.13 $20.13 191,988
2022-08-03 $19.99 $20.62 $19.71 $20.49 $20.49 213,024
2022-08-02 $19.71 $20.03 $19.71 $19.86 $19.86 148,661
2022-08-01 $19.64 $20.01 $19.52 $19.80 $19.80 171,812
2022-07-29 $19.89 $20.00 $19.58 $19.76 $19.76 234,072
2022-07-28 $19.94 $20.00 $19.44 $19.76 $19.76 210,586
2022-07-27 $19.54 $19.83 $19.42 $19.81 $19.81 169,530
2022-07-26 $19.32 $19.65 $19.21 $19.46 $19.46 157,982
2022-07-25 $19.55 $19.56 $19.18 $19.40 $19.40 185,093
2022-07-22 $19.44 $19.62 $19.31 $19.59 $19.59 199,282
2022-07-21 $19.68 $19.68 $19.17 $19.47 $19.47 147,205
2022-07-20 $19.75 $19.89 $19.51 $19.80 $19.80 219,505
2022-07-19 $19.12 $19.84 $18.85 $19.82 $19.82 294,544
2022-07-18 $19.05 $19.11 $18.69 $18.83 $18.83 184,718
2022-07-15 $18.82 $18.82 $18.44 $18.71 $18.71 272,312
2022-07-14 $18.27 $18.53 $18.10 $18.50 $18.50 219,812
2022-07-13 $18.56 $18.86 $18.34 $18.53 $18.53 196,363
2022-07-12 $18.56 $19.03 $18.56 $18.80 $18.80 222,455
2022-07-11 $18.88 $19.01 $18.45 $18.56 $18.56 234,986
2022-07-08 $19.17 $19.19 $18.76 $18.98 $18.98 186,717
2022-07-07 $19.06 $19.54 $18.92 $19.00 $19.00 218,720
2022-07-06 $19.09 $19.28 $18.87 $18.98 $18.98 290,499
2022-07-05 $19.09 $19.18 $18.61 $19.09 $19.09 288,108
2022-07-01 $19.17 $19.62 $19.02 $19.61 $19.61 228,837
2022-06-30 $19.42 $19.42 $19.02 $19.30 $19.30 266,329
2022-06-29 $19.56 $19.74 $19.10 $19.54 $19.54 238,539
2022-06-28 $20.14 $20.44 $19.48 $19.58 $19.58 202,300
2022-06-27 $20.00 $20.30 $19.82 $20.07 $20.07 231,308
2022-06-24 $19.86 $20.23 $19.75 $19.80 $19.80 570,923
2022-06-23 $19.79 $20.13 $19.59 $19.79 $19.79 228,109
2022-06-22 $19.43 $20.04 $19.43 $19.68 $19.68 304,860
2022-06-21 $19.78 $20.35 $19.59 $19.65 $19.65 297,611
2022-06-17 $19.61 $20.13 $19.31 $19.66 $19.66 559,385
2022-06-16 $19.75 $19.76 $18.90 $19.01 $19.01 479,868
2022-06-15 $20.23 $20.42 $19.80 $20.16 $20.16 349,792
2022-06-14 $20.13 $20.28 $19.91 $20.10 $20.10 348,662
2022-06-13 $20.78 $20.88 $20.00 $20.04 $20.04 278,384
2022-06-10 $21.83 $21.97 $21.11 $21.13 $21.13 301,842
2022-06-09 $22.76 $22.76 $22.15 $22.19 $22.19 210,228
2022-06-08 $23.45 $23.53 $22.86 $22.92 $22.92 247,416
2022-06-07 $23.70 $23.75 $23.34 $23.70 $23.70 201,688
2022-06-06 $23.36 $23.91 $23.24 $23.75 $23.75 238,678
2022-06-03 $23.74 $23.74 $23.14 $23.28 $23.28 180,103
2022-06-02 $23.31 $23.73 $22.95 $23.65 $23.65 253,683
2022-06-01 $24.10 $24.24 $22.90 $23.31 $23.31 277,951
2022-05-31 $24.46 $24.63 $23.98 $24.03 $24.03 372,007
2022-05-27 $23.68 $24.64 $23.68 $24.52 $24.52 311,554
2022-05-26 $23.25 $23.95 $23.25 $23.64 $23.64 344,812
2022-05-25 $22.27 $23.19 $22.13 $23.16 $23.16 331,100
2022-05-24 $21.78 $22.44 $21.58 $22.33 $22.33 490,987
2022-05-23 $21.87 $22.33 $21.73 $21.95 $21.95 300,320
2022-05-20 $22.27 $22.54 $21.51 $21.87 $21.87 280,290
2022-05-19 $21.03 $22.14 $21.01 $22.10 $22.10 810,188
2022-05-18 $21.06 $21.42 $20.74 $21.02 $21.02 756,793
2022-05-17 $21.19 $21.93 $20.91 $21.31 $21.31 1,655,835
2022-05-16 $20.99 $21.23 $20.58 $21.00 $21.00 843,285
2022-05-13 $21.04 $21.14 $20.67 $20.79 $20.79 993,467
2022-05-12 $21.33 $21.33 $20.44 $20.70 $20.70 693,150
2022-05-11 $21.19 $21.78 $21.00 $21.23 $21.23 413,772
2022-05-10 $21.96 $22.43 $20.79 $21.00 $21.00 346,682
2022-05-09 $21.94 $22.12 $21.16 $21.55 $21.55 574,264
2022-05-06 $22.76 $23.17 $21.70 $21.94 $21.94 460,851
2022-05-05 $23.88 $24.41 $22.78 $22.97 $22.97 387,770
2022-05-04 $23.61 $23.85 $23.00 $23.73 $23.73 433,939
2022-05-03 $23.21 $23.81 $23.20 $23.55 $23.55 310,145
2022-05-02 $23.21 $23.72 $22.97 $23.25 $23.25 276,020
2022-04-29 $24.27 $24.49 $23.24 $23.35 $23.35 369,405
2022-04-28 $23.62 $24.50 $23.35 $24.31 $24.31 315,598
2022-04-27 $23.83 $24.00 $23.37 $23.51 $23.51 343,796
2022-04-26 $24.25 $24.31 $23.50 $23.67 $23.67 297,198
2022-04-25 $24.39 $25.03 $23.78 $24.53 $24.53 408,610
2022-04-22 $24.79 $24.90 $24.50 $24.66 $24.66 232,557
2022-04-21 $25.39 $25.52 $24.82 $24.87 $24.87 234,767
2022-04-20 $25.30 $25.53 $24.97 $25.10 $25.10 163,775
2022-04-19 $25.01 $25.32 $24.61 $25.16 $25.16 223,395
2022-04-18 $25.22 $25.58 $24.50 $25.07 $25.07 168,355
2022-04-14 $25.10 $25.64 $24.67 $25.48 $25.48 180,278
2022-04-13 $24.65 $25.41 $24.65 $25.37 $25.37 184,450
2022-04-12 $24.41 $25.21 $24.41 $24.69 $24.69 223,765
2022-04-11 $24.30 $25.05 $24.00 $24.42 $24.42 397,711
2022-04-08 $24.02 $24.60 $23.82 $24.38 $24.38 282,169
2022-04-07 $24.59 $24.77 $23.74 $24.03 $24.03 489,532
2022-04-06 $24.52 $24.97 $24.34 $24.62 $24.62 305,653
2022-04-05 $24.73 $25.08 $24.28 $24.60 $24.60 222,590
2022-04-04 $25.21 $25.23 $24.53 $24.87 $24.87 226,342
2022-04-01 $24.49 $25.27 $24.34 $25.21 $25.21 208,298
2022-03-31 $24.42 $24.73 $23.89 $24.34 $24.34 483,234
2022-03-30 $24.47 $24.89 $24.12 $24.39 $24.39 254,779
2022-03-29 $24.77 $25.34 $24.43 $24.47 $24.47 205,463
2022-03-28 $24.97 $25.03 $24.41 $24.77 $24.77 292,514
2022-03-25 $24.44 $25.05 $24.36 $24.82 $24.82 229,713
2022-03-24 $24.71 $24.79 $24.28 $24.39 $24.39 190,507
2022-03-23 $24.80 $24.98 $24.04 $24.49 $24.49 299,594
2022-03-22 $24.78 $25.39 $24.58 $24.95 $24.95 233,484
2022-03-21 $25.15 $25.40 $24.06 $24.49 $24.49 258,455
2022-03-18 $24.43 $25.13 $24.43 $25.11 $25.11 562,226
2022-03-17 $24.87 $25.01 $24.30 $24.68 $24.68 253,394
2022-03-16 $24.30 $25.25 $24.30 $25.10 $25.10 352,696
2022-03-15 $24.10 $25.01 $24.06 $24.32 $24.32 403,074
2022-03-14 $24.25 $24.25 $23.21 $23.28 $23.28 223,029
2022-03-11 $24.13 $24.64 $23.74 $24.00 $24.00 187,873
2022-03-10 $24.02 $24.54 $23.75 $24.18 $24.18 327,152
2022-03-09 $24.19 $24.77 $23.91 $24.25 $24.25 258,938
2022-03-08 $22.92 $24.07 $22.91 $23.84 $23.84 329,154
2022-03-07 $22.27 $23.35 $22.02 $22.84 $22.84 447,802
2022-03-04 $22.91 $23.65 $22.27 $22.42 $22.42 199,980
2022-03-03 $23.73 $24.45 $23.06 $23.10 $23.10 257,360
2022-03-02 $23.90 $24.82 $23.90 $23.95 $23.95 245,490
2022-03-01 $24.39 $24.72 $23.55 $23.72 $23.72 497,634
2022-02-28 $22.47 $24.91 $22.47 $24.34 $24.34 645,730
2022-02-25 $21.30 $23.21 $21.24 $22.80 $22.80 833,149
2022-02-24 $22.08 $22.08 $18.63 $21.13 $21.13 2,087,929
2022-02-23 $26.11 $26.20 $24.04 $24.44 $24.44 439,027
2022-02-22 $26.45 $26.71 $26.05 $26.11 $26.11 195,044
2022-02-18 $26.70 $26.80 $26.24 $26.67 $26.67 310,459
2022-02-17 $26.36 $26.78 $26.29 $26.74 $26.74 279,018
2022-02-16 $25.80 $26.66 $25.80 $26.53 $26.53 219,582
2022-02-15 $25.75 $26.11 $25.60 $25.95 $25.95 266,477
2022-02-14 $25.21 $25.56 $24.97 $25.52 $25.52 394,200
2022-02-11 $24.90 $25.33 $24.72 $25.20 $25.20 222,255
2022-02-10 $24.55 $25.51 $24.55 $24.97 $24.97 252,123
2022-02-09 $24.89 $25.29 $24.84 $25.05 $25.05 188,722
2022-02-08 $25.08 $25.37 $24.63 $24.92 $24.92 259,525
2022-02-07 $24.30 $24.89 $24.04 $24.87 $24.87 241,200
2022-02-04 $24.33 $24.76 $24.00 $24.34 $24.34 234,382
2022-02-03 $24.44 $25.13 $24.33 $24.62 $24.62 259,962
2022-02-02 $24.71 $24.76 $24.30 $24.44 $24.44 233,166
2022-02-01 $23.65 $24.88 $23.30 $24.76 $24.76 453,644
2022-01-31 $23.44 $23.98 $23.38 $23.69 $23.69 291,718
2022-01-28 $23.42 $23.73 $23.04 $23.73 $23.73 234,472
2022-01-27 $23.92 $24.22 $23.18 $23.49 $23.49 210,304
2022-01-26 $24.27 $24.73 $23.74 $23.87 $23.87 305,505
2022-01-25 $24.12 $24.37 $23.40 $24.03 $24.03 265,612
2022-01-24 $24.18 $24.31 $23.23 $24.24 $24.24 481,860
2022-01-21 $24.62 $25.19 $24.07 $24.09 $24.09 290,471
2022-01-20 $24.17 $25.56 $24.14 $24.87 $24.87 456,955
2022-01-19 $24.50 $24.79 $24.04 $24.21 $24.21 293,251
2022-01-18 $24.91 $25.15 $24.50 $24.51 $24.51 246,580
2022-01-14 $24.78 $25.08 $24.65 $25.03 $25.03 181,702
2022-01-13 $25.17 $25.25 $24.59 $24.91 $24.91 188,445
2022-01-12 $25.51 $25.60 $24.97 $24.98 $24.98 161,404
2022-01-11 $25.90 $25.93 $25.45 $25.46 $25.46 162,819
2022-01-10 $26.13 $26.29 $25.67 $25.91 $25.91 260,488
2022-01-07 $25.85 $26.34 $25.66 $26.14 $26.14 231,732
2022-01-06 $25.80 $26.30 $25.59 $25.77 $25.77 221,564
2022-01-05 $26.66 $27.04 $25.67 $25.73 $25.73 206,437
2022-01-04 $27.01 $27.08 $26.61 $26.76 $26.76 228,654
2022-01-03 $26.59 $27.36 $26.52 $26.78 $26.78 220,492
2021-12-31 $26.20 $26.44 $25.70 $26.35 $26.35 257,591
2021-12-30 $26.08 $26.60 $26.04 $26.32 $26.32 308,926
2021-12-29 $26.16 $26.24 $25.86 $26.17 $26.17 174,005
2021-12-28 $26.05 $26.49 $26.00 $26.15 $26.15 162,400
2021-12-27 $26.63 $26.63 $25.97 $26.08 $26.08 227,180
2021-12-23 $26.61 $26.83 $26.27 $26.63 $26.63 201,966
2021-12-22 $26.45 $26.67 $25.87 $26.54 $26.54 289,877
2021-12-21 $26.17 $26.81 $25.61 $26.44 $26.44 273,306
2021-12-20 $25.40 $26.01 $24.96 $25.85 $25.85 406,529
2021-12-17 $25.85 $26.26 $25.43 $25.95 $25.95 1,184,531
2021-12-16 $26.13 $26.27 $25.62 $25.68 $25.68 431,683
2021-12-15 $25.70 $25.93 $24.99 $25.80 $25.80 514,038
2021-12-14 $25.04 $26.24 $25.04 $25.83 $25.83 565,976
2021-12-13 $26.14 $26.27 $24.93 $25.05 $25.05 600,239
2021-12-10 $26.58 $27.18 $25.85 $26.30 $26.30 266,612
2021-12-09 $26.99 $27.00 $26.10 $26.52 $26.52 235,427
2021-12-08 $26.10 $27.21 $26.10 $27.05 $27.05 256,087
2021-12-07 $27.40 $27.44 $26.46 $26.61 $26.61 262,453
2021-12-06 $26.72 $27.36 $26.43 $27.10 $27.10 330,358
2021-12-03 $26.30 $26.89 $26.07 $26.38 $26.38 279,617
2021-12-02 $27.04 $27.12 $26.51 $26.84 $26.84 380,225
2021-12-01 $27.70 $28.39 $26.64 $26.67 $26.67 479,946
2021-11-30 $27.79 $28.10 $27.13 $27.37 $27.37 686,973
2021-11-29 $28.59 $28.97 $27.64 $28.23 $28.23 411,944
2021-11-26 $29.41 $29.41 $27.36 $28.31 $28.31 328,465
2021-11-24 $29.87 $30.36 $29.68 $30.25 $30.25 304,298
2021-11-23 $29.20 $30.22 $29.03 $30.18 $30.18 409,273
2021-11-22 $28.96 $29.49 $28.83 $29.13 $29.13 471,997
2021-11-19 $28.52 $28.88 $28.13 $28.68 $28.68 328,504
2021-11-18 $29.42 $29.82 $28.76 $28.96 $28.96 446,068
2021-11-17 $29.44 $29.67 $28.62 $29.39 $29.39 452,675
2021-11-16 $30.00 $30.27 $28.84 $29.30 $29.30 519,498
2021-11-15 $30.50 $30.90 $29.48 $29.89 $29.89 682,205
2021-11-12 $28.96 $30.29 $28.84 $30.27 $30.27 578,849
2021-11-11 $27.70 $29.40 $27.54 $29.23 $29.23 712,961
2021-11-10 $26.80 $28.02 $26.80 $27.59 $27.59 588,060
2021-11-09 $26.20 $27.71 $25.86 $26.96 $26.96 838,280
2021-11-08 $26.26 $26.69 $25.95 $26.10 $26.10 411,883
2021-11-05 $26.09 $27.06 $26.08 $26.16 $26.16 423,997
2021-11-04 $26.09 $26.41 $25.85 $25.96 $25.96 496,047
2021-11-03 $25.20 $26.23 $24.78 $26.03 $26.03 809,314
2021-11-02 $25.01 $25.39 $24.22 $25.04 $25.04 460,864
2021-11-01 $23.58 $25.16 $23.58 $25.04 $25.04 460,158
2021-10-29 $23.58 $23.91 $23.21 $23.46 $23.46 478,320
2021-10-28 $23.15 $23.49 $23.06 $23.35 $23.35 377,029
2021-10-27 $23.90 $24.10 $23.05 $23.08 $23.08 334,629
2021-10-26 $23.92 $24.34 $23.63 $23.73 $23.73 413,137
2021-10-25 $24.23 $24.35 $23.76 $23.94 $23.94 451,391
2021-10-22 $24.40 $24.51 $23.90 $24.15 $24.15 359,578
2021-10-21 $25.20 $25.38 $24.43 $24.54 $24.54 260,550
2021-10-20 $25.03 $25.68 $24.99 $25.21 $25.21 478,671
2021-10-19 $24.97 $24.99 $24.45 $24.97 $24.97 350,535
2021-10-18 $25.27 $25.27 $24.65 $24.74 $24.74 290,119
2021-10-15 $25.86 $26.29 $25.28 $25.43 $25.43 336,004
2021-10-14 $25.87 $26.25 $25.61 $25.81 $25.81 351,692
2021-10-13 $25.61 $25.73 $24.97 $25.54 $25.54 406,888
2021-10-12 $25.60 $26.01 $25.39 $25.62 $25.62 277,954
2021-10-11 $25.66 $25.83 $25.31 $25.62 $25.62 207,830
2021-10-08 $25.94 $26.02 $25.46 $25.55 $25.55 190,931
2021-10-07 $26.08 $26.16 $25.75 $25.99 $25.99 324,185
2021-10-06 $25.60 $26.03 $25.12 $25.92 $25.92 298,806
2021-10-05 $25.88 $26.14 $25.40 $25.92 $25.92 498,521
2021-10-04 $25.27 $26.04 $25.27 $25.75 $25.75 493,478
2021-10-01 $25.79 $25.90 $25.04 $25.33 $25.33 334,602
2021-09-30 $25.68 $25.95 $25.39 $25.51 $25.51 487,846
2021-09-29 $25.69 $25.98 $25.35 $25.64 $25.64 344,430
2021-09-28 $25.92 $26.12 $25.47 $25.68 $25.68 313,029
2021-09-27 $26.54 $26.54 $25.78 $25.83 $25.83 405,227
2021-09-24 $26.00 $26.31 $25.91 $25.97 $25.97 236,236
2021-09-23 $26.15 $26.40 $26.03 $26.07 $26.07 252,077
2021-09-22 $25.95 $26.30 $25.93 $26.03 $26.03 294,458
2021-09-21 $26.07 $26.26 $25.52 $25.83 $25.83 383,540
2021-09-20 $25.36 $26.08 $25.30 $25.97 $25.97 500,363
2021-09-17 $24.59 $26.26 $24.43 $26.12 $26.12 1,906,713
2021-09-16 $24.94 $25.16 $24.22 $24.68 $24.68 347,076
2021-09-15 $25.03 $25.15 $24.65 $24.81 $24.81 431,679
2021-09-14 $26.03 $26.03 $24.64 $24.80 $24.80 256,064
2021-09-13 $25.68 $26.05 $25.37 $25.89 $25.89 287,376
2021-09-10 $25.99 $26.32 $25.42 $25.47 $25.47 278,267
2021-09-09 $25.90 $26.24 $25.63 $26.02 $26.02 349,690
2021-09-08 $26.30 $26.38 $25.94 $26.00 $26.00 236,803
2021-09-07 $26.25 $26.37 $25.93 $26.29 $26.29 267,187
2021-09-03 $27.12 $27.20 $26.26 $26.28 $26.28 219,429
2021-09-02 $27.06 $27.39 $26.92 $27.15 $27.15 232,227
2021-09-01 $27.12 $27.14 $26.60 $26.94 $26.94 392,242
2021-08-31 $26.50 $27.24 $26.14 $27.00 $27.00 759,499
2021-08-30 $27.06 $27.41 $26.17 $26.42 $26.42 403,772
2021-08-27 $25.94 $27.04 $25.52 $26.94 $26.94 744,217
2021-08-26 $25.61 $25.98 $25.51 $25.84 $25.84 446,303
2021-08-25 $25.24 $25.90 $25.24 $25.66 $25.66 398,695
2021-08-24 $25.08 $25.37 $24.95 $25.29 $25.29 361,910
2021-08-23 $24.38 $25.02 $24.32 $24.99 $24.99 365,515
2021-08-20 $23.65 $24.39 $23.64 $24.16 $24.16 426,808
2021-08-19 $24.51 $24.59 $23.63 $23.74 $23.74 434,493
2021-08-18 $24.58 $25.31 $24.58 $24.71 $24.71 369,839
2021-08-17 $24.84 $24.93 $24.52 $24.70 $24.70 530,155
2021-08-16 $25.33 $25.41 $24.76 $25.17 $25.17 375,320
2021-08-13 $26.00 $26.00 $25.42 $25.43 $25.43 259,862
2021-08-12 $26.78 $26.80 $25.89 $25.92 $25.92 463,422
2021-08-11 $26.63 $26.75 $26.01 $26.66 $26.66 574,687
2021-08-10 $25.16 $26.68 $24.94 $26.63 $26.63 723,427
2021-08-09 $25.25 $25.25 $24.25 $25.12 $25.12 736,761
2021-08-06 $24.80 $25.25 $24.44 $24.92 $24.92 768,604
2021-08-05 $24.01 $24.84 $23.91 $24.79 $24.79 551,902
2021-08-04 $24.07 $24.24 $23.53 $23.92 $23.92 615,291
2021-08-03 $23.40 $24.25 $22.95 $24.14 $24.14 892,823
2021-08-02 $22.38 $23.06 $22.37 $22.75 $22.75 618,131
2021-07-30 $22.09 $22.48 $22.09 $22.30 $22.30 335,674
2021-07-29 $22.40 $22.62 $22.14 $22.24 $22.24 299,742
2021-07-28 $22.40 $22.60 $21.93 $22.24 $22.24 298,876
2021-07-27 $22.50 $22.67 $22.05 $22.36 $22.36 311,674
2021-07-26 $22.43 $22.85 $22.43 $22.73 $22.73 234,372
2021-07-23 $22.41 $22.58 $22.17 $22.37 $22.37 286,651
2021-07-22 $22.84 $22.90 $22.25 $22.36 $22.36 312,452
2021-07-21 $22.50 $23.06 $22.46 $22.90 $22.90 735,170
2021-07-20 $21.52 $22.53 $21.44 $22.35 $22.35 539,276
2021-07-19 $21.99 $22.15 $21.32 $21.55 $21.55 696,374
2021-07-16 $22.61 $22.95 $22.13 $22.33 $22.33 700,103
2021-07-15 $22.81 $23.02 $22.36 $22.54 $22.54 950,443
2021-07-14 $23.44 $23.70 $22.93 $22.96 $22.96 313,785
2021-07-13 $23.53 $23.60 $23.01 $23.40 $23.40 448,186
2021-07-12 $23.53 $23.67 $23.21 $23.58 $23.58 465,408
2021-07-09 $23.13 $23.82 $23.10 $23.74 $23.74 426,064
2021-07-08 $23.18 $23.35 $22.75 $22.97 $22.97 552,653
2021-07-07 $23.72 $23.88 $23.12 $23.55 $23.55 553,469
2021-07-06 $24.10 $24.20 $23.32 $23.74 $23.74 406,706
2021-07-02 $24.32 $24.41 $23.74 $24.27 $24.27 471,106
2021-07-01 $24.53 $24.67 $24.14 $24.49 $24.49 421,865
2021-06-30 $24.43 $24.75 $23.78 $24.29 $24.29 1,028,871
2021-06-29 $25.11 $25.27 $24.31 $24.57 $24.57 711,598
2021-06-28 $26.45 $26.46 $24.57 $24.98 $24.98 1,235,700
2021-06-25 $27.08 $27.36 $26.33 $26.56 $26.56 5,560,449
2021-06-24 $26.71 $27.16 $26.57 $27.10 $27.10 400,696
2021-06-23 $27.00 $27.16 $26.44 $26.65 $26.65 404,646
2021-06-22 $26.96 $27.04 $26.59 $26.94 $26.94 453,467
2021-06-21 $26.98 $27.53 $26.79 $26.92 $26.92 564,579
2021-06-18 $26.27 $27.06 $26.15 $26.90 $26.90 1,266,721
2021-06-17 $26.50 $27.38 $26.37 $26.62 $26.62 1,343,507
2021-06-16 $26.40 $26.74 $26.05 $26.66 $26.66 548,422
2021-06-15 $26.32 $26.64 $26.12 $26.56 $26.56 375,354
2021-06-14 $26.95 $26.95 $26.20 $26.34 $26.34 442,733
2021-06-11 $27.23 $27.35 $26.96 $27.01 $27.01 301,230
2021-06-10 $26.90 $27.36 $26.80 $27.14 $27.14 523,477
2021-06-09 $26.80 $27.01 $26.30 $26.79 $26.79 342,819
2021-06-08 $26.98 $27.13 $26.36 $26.79 $26.79 336,656
2021-06-07 $27.69 $27.80 $27.06 $27.06 $27.06 283,980
2021-06-04 $27.91 $28.06 $27.43 $27.51 $27.51 261,993
2021-06-03 $27.67 $27.94 $27.14 $27.88 $27.88 464,914
2021-06-02 $28.00 $28.00 $27.20 $27.56 $27.56 503,061
2021-06-01 $26.53 $27.35 $26.31 $27.21 $27.21 567,316
2021-05-28 $26.52 $27.19 $26.41 $26.49 $26.49 251,586
2021-05-27 $26.28 $26.84 $26.27 $26.75 $26.75 561,177
2021-05-26 $25.40 $26.06 $25.31 $25.96 $25.96 464,547
2021-05-25 $25.58 $26.02 $25.21 $25.48 $25.48 543,536
2021-05-24 $26.03 $26.11 $25.57 $25.63 $25.63 387,533
2021-05-21 $26.54 $26.64 $25.99 $26.02 $26.02 346,495
2021-05-20 $26.43 $26.57 $25.96 $26.46 $26.46 1,043,978
2021-05-19 $25.58 $26.33 $25.41 $26.14 $26.14 735,078
2021-05-18 $26.70 $26.86 $25.85 $25.86 $25.86 423,248
2021-05-17 $26.70 $27.26 $26.49 $26.60 $26.60 445,437
2021-05-14 $26.56 $26.97 $26.51 $26.66 $26.66 657,334
2021-05-13 $26.47 $26.90 $26.36 $26.49 $26.49 1,281,167
2021-05-12 $26.95 $27.13 $26.24 $26.35 $26.35 550,707
2021-05-11 $26.80 $27.27 $26.60 $27.06 $27.06 509,258
2021-05-10 $26.69 $28.05 $26.68 $27.30 $27.30 658,809
2021-05-07 $26.54 $26.80 $25.98 $26.71 $26.71 531,620
2021-05-06 $24.20 $26.20 $24.00 $26.14 $26.14 1,319,776
2021-05-05 $23.99 $24.40 $23.42 $23.47 $23.47 612,008
2021-05-04 $24.39 $24.72 $23.67 $23.98 $23.98 683,134
2021-05-03 $24.54 $24.79 $24.20 $24.60 $24.60 458,833
2021-04-30 $24.91 $25.29 $24.39 $24.45 $24.45 557,951
2021-04-29 $24.22 $25.37 $24.17 $25.18 $25.18 1,242,277
2021-04-28 $24.40 $24.55 $24.01 $24.08 $24.08 535,118
2021-04-27 $24.51 $24.90 $24.27 $24.39 $24.39 415,613
2021-04-26 $23.98 $24.59 $23.91 $24.40 $24.40 758,091
2021-04-23 $24.02 $24.25 $23.72 $23.84 $23.84 327,931
2021-04-22 $23.89 $24.33 $23.89 $24.01 $24.01 492,613
2021-04-21 $23.74 $24.26 $23.74 $24.03 $24.03 516,381
2021-04-20 $24.40 $24.64 $23.74 $23.90 $23.90 459,885
2021-04-19 $24.58 $25.17 $24.49 $24.58 $24.58 633,957
2021-04-16 $24.48 $24.99 $24.27 $24.92 $24.92 490,326
2021-04-15 $24.60 $24.77 $24.24 $24.39 $24.39 433,032
2021-04-14 $24.26 $25.00 $24.12 $24.53 $24.53 481,673
2021-04-13 $23.94 $24.45 $23.62 $24.32 $24.32 502,637
2021-04-12 $24.13 $24.48 $24.06 $24.15 $24.15 446,685
2021-04-09 $23.95 $24.52 $23.93 $24.25 $24.25 308,660
2021-04-08 $23.71 $24.15 $23.52 $24.06 $24.06 966,979
2021-04-07 $24.42 $24.74 $23.63 $23.71 $23.71 524,243
2021-04-06 $24.53 $24.70 $23.81 $24.24 $24.24 673,472
2021-04-05 $24.40 $25.14 $24.00 $24.69 $24.69 1,328,459
2021-04-01 $24.01 $24.45 $23.39 $23.99 $23.99 1,584,581
2021-03-31 $24.25 $24.64 $23.99 $24.00 $24.00 724,734
2021-03-30 $23.79 $24.56 $23.79 $24.30 $24.30 549,233
2021-03-29 $24.31 $24.85 $23.62 $23.77 $23.77 812,677
2021-03-26 $24.40 $24.95 $23.98 $24.58 $24.58 523,362
2021-03-25 $23.58 $24.51 $23.53 $24.17 $24.17 1,497,424
2021-03-24 $24.27 $24.92 $23.84 $23.85 $23.85 447,839
2021-03-23 $25.90 $26.05 $24.20 $24.30 $24.30 1,020,827
2021-03-22 $25.88 $26.35 $25.80 $25.97 $25.97 1,103,989
2021-03-19 $26.42 $26.73 $25.75 $26.04 $26.04 858,043
2021-03-18 $26.69 $27.34 $26.27 $26.39 $26.39 520,365
2021-03-17 $26.52 $27.03 $26.37 $26.99 $26.99 454,817
2021-03-16 $27.50 $27.50 $26.30 $26.61 $26.61 473,665
2021-03-15 $27.47 $28.19 $27.42 $27.79 $27.79 672,450
2021-03-12 $27.33 $27.70 $27.11 $27.33 $27.33 473,740
2021-03-11 $26.64 $27.62 $26.51 $27.14 $27.14 465,264
2021-03-10 $26.36 $27.02 $26.21 $26.64 $26.64 471,519
2021-03-09 $27.62 $27.73 $26.01 $26.13 $26.13 685,115
2021-03-08 $26.95 $28.37 $26.78 $27.67 $27.67 940,547
2021-03-05 $26.80 $27.08 $25.70 $26.64 $26.64 709,768
2021-03-04 $26.81 $27.01 $25.56 $26.31 $26.31 1,210,634
2021-03-03 $25.48 $27.25 $25.45 $26.90 $26.90 1,843,754
2021-03-02 $24.08 $25.55 $24.01 $25.26 $25.26 2,989,316
2021-03-01 $23.29 $23.52 $22.97 $23.22 $23.22 642,937
2021-02-26 $22.97 $23.24 $22.19 $22.70 $22.70 842,626
2021-02-25 $23.29 $23.58 $22.78 $23.04 $23.04 602,230
2021-02-24 $22.93 $23.81 $22.93 $23.12 $23.12 877,193
2021-02-23 $21.99 $23.85 $21.90 $22.93 $22.93 1,962,628
2021-02-22 $22.44 $22.83 $21.99 $22.07 $22.07 1,430,569
2021-02-19 $22.95 $23.18 $22.39 $22.55 $22.55 706,760
2021-02-18 $22.87 $23.36 $22.51 $22.82 $22.82 562,223
2021-02-17 $23.08 $23.40 $22.65 $23.27 $23.27 647,485
2021-02-16 $23.94 $24.20 $23.22 $23.33 $23.33 592,821
2021-02-12 $24.09 $24.25 $23.39 $23.60 $23.60 485,595
2021-02-11 $23.93 $24.18 $23.32 $23.95 $23.95 980,253
2021-02-10 $24.83 $24.96 $23.68 $23.83 $23.83 673,280
2021-02-09 $23.89 $24.91 $23.57 $24.73 $24.73 623,252
2021-02-08 $23.50 $24.71 $23.50 $24.01 $24.01 889,239
2021-02-05 $23.36 $23.45 $23.04 $23.27 $23.27 755,005
2021-02-04 $23.00 $23.25 $22.73 $23.11 $23.11 519,754
2021-02-03 $22.05 $22.62 $22.00 $22.54 $22.54 505,416
2021-02-02 $22.10 $22.54 $21.85 $21.95 $21.95 521,025
2021-02-01 $21.11 $21.97 $21.09 $21.81 $21.81 707,690
2021-01-29 $21.40 $22.02 $20.65 $20.94 $20.94 976,984
2021-01-28 $21.34 $21.95 $21.02 $21.05 $21.05 1,067,799
2021-01-27 $22.35 $22.40 $21.38 $21.40 $21.40 1,527,357
2021-01-26 $23.34 $23.53 $22.52 $22.68 $22.68 1,201,257
2021-01-25 $23.08 $23.63 $22.87 $23.01 $23.01 810,228
2021-01-22 $23.26 $23.41 $22.78 $23.08 $23.08 747,603
2021-01-21 $24.18 $24.30 $23.42 $23.45 $23.45 875,602
2021-01-20 $24.54 $24.81 $23.74 $24.18 $24.18 659,606
2021-01-19 $24.17 $24.62 $23.36 $24.34 $24.34 1,080,602
2021-01-15 $24.40 $24.96 $23.72 $23.90 $23.90 779,085
2021-01-14 $22.39 $25.08 $22.25 $24.39 $24.39 2,013,643
2021-01-13 $22.92 $22.92 $22.07 $22.12 $22.12 404,577
2021-01-12 $22.46 $22.93 $22.24 $22.84 $22.84 460,809
2021-01-11 $22.04 $22.40 $22.04 $22.23 $22.23 494,413
2021-01-08 $23.03 $23.53 $22.24 $22.42 $22.42 764,678
2021-01-07 $21.56 $23.20 $21.22 $23.10 $23.10 1,824,136
2021-01-06 $21.17 $21.77 $21.17 $21.53 $21.53 785,977
2021-01-05 $20.73 $21.10 $20.56 $20.95 $20.95 1,108,773
2021-01-04 $21.29 $21.40 $20.51 $20.93 $20.93 796,011
2020-12-31 $20.85 $21.28 $20.54 $21.19 $21.19 546,227
2020-12-30 $21.27 $21.50 $20.79 $20.89 $20.89 407,504
2020-12-29 $22.20 $22.23 $21.22 $21.29 $21.29 556,250
2020-12-28 $21.54 $22.20 $21.54 $22.03 $22.03 947,530
2020-12-24 $21.39 $21.59 $20.98 $21.40 $21.40 276,839
2020-12-23 $20.80 $21.53 $20.72 $21.39 $21.39 1,170,091
2020-12-22 $20.05 $20.78 $19.96 $20.69 $20.69 963,844
2020-12-21 $20.00 $20.35 $19.75 $19.94 $19.94 1,059,763
2020-12-18 $20.50 $20.74 $20.17 $20.39 $20.39 1,234,862
2020-12-17 $20.71 $20.84 $20.12 $20.36 $20.36 1,130,937
2020-12-16 $21.11 $21.38 $20.33 $20.70 $20.70 1,085,521
2020-12-15 $21.46 $21.51 $20.73 $21.18 $21.18 1,207,705
2020-12-14 $21.58 $21.94 $21.26 $21.36 $21.36 1,535,996
2020-12-11 $21.91 $22.00 $21.19 $21.44 $21.44 1,433,673
2020-12-10 $22.41 $22.71 $21.95 $22.00 $22.00 906,032
2020-12-09 $22.52 $23.06 $22.21 $22.64 $22.64 1,483,100
2020-12-08 $23.00 $23.00 $22.03 $22.46 $22.46 1,347,710
2020-12-07 $23.50 $23.66 $22.48 $22.53 $22.53 1,076,607
2020-12-04 $23.74 $24.28 $23.37 $23.62 $23.62 575,576
2020-12-03 $23.54 $24.12 $23.46 $23.69 $23.69 739,279
2020-12-02 $23.16 $23.67 $22.77 $23.49 $23.49 653,075
2020-12-01 $24.40 $24.40 $23.09 $23.22 $23.22 734,958
2020-11-30 $24.78 $24.78 $23.66 $23.77 $23.77 561,038
2020-11-27 $24.35 $24.86 $24.23 $24.71 $24.71 320,242
2020-11-25 $25.01 $25.19 $24.15 $24.25 $24.25 531,474
2020-11-24 $24.52 $25.67 $24.49 $25.09 $25.09 643,575
2020-11-23 $24.14 $24.45 $24.08 $24.32 $24.32 683,286
2020-11-20 $24.53 $24.56 $24.00 $24.02 $24.02 522,517
2020-11-19 $25.23 $25.24 $24.44 $24.50 $24.50 420,656
2020-11-18 $26.41 $26.50 $25.10 $25.23 $25.23 317,018
2020-11-17 $26.40 $26.50 $26.05 $26.21 $26.21 515,755
2020-11-16 $26.67 $27.00 $26.11 $26.83 $26.83 600,802
2020-11-13 $25.33 $26.03 $25.22 $25.70 $25.70 279,755
2020-11-12 $25.18 $25.48 $24.68 $24.95 $24.95 226,422
2020-11-11 $25.35 $25.55 $24.85 $25.48 $25.48 223,466
2020-11-10 $25.54 $25.93 $24.78 $25.30 $25.30 360,567
2020-11-09 $26.02 $26.86 $25.25 $25.54 $25.54 449,990
2020-11-06 $24.73 $25.11 $24.30 $24.54 $24.54 617,101
2020-11-05 $23.99 $24.80 $22.53 $24.44 $24.44 1,401,857
2020-11-04 $24.35 $24.47 $23.04 $23.12 $23.12 989,180
2020-11-03 $24.24 $24.67 $24.01 $24.53 $24.53 981,072
2020-11-02 $23.39 $23.68 $22.97 $23.67 $23.67 218,647
2020-10-30 $23.29 $23.65 $22.93 $23.16 $23.16 210,515
2020-10-29 $23.15 $23.84 $22.56 $23.30 $23.30 237,461
2020-10-28 $24.01 $24.24 $22.90 $23.01 $23.01 254,550
2020-10-27 $25.18 $25.25 $24.21 $24.27 $24.27 307,860
2020-10-26 $25.91 $25.93 $25.07 $25.40 $25.40 202,210
2020-10-23 $26.05 $26.37 $25.93 $26.17 $26.17 151,856
2020-10-22 $25.83 $26.05 $25.59 $25.97 $25.97 172,717
2020-10-21 $26.36 $26.49 $25.81 $25.85 $25.85 159,828
2020-10-20 $26.18 $26.62 $26.13 $26.24 $26.24 180,736
2020-10-19 $25.88 $26.33 $25.60 $25.87 $25.87 208,679
2020-10-16 $26.09 $26.50 $25.77 $25.80 $25.80 126,812
2020-10-15 $26.15 $26.54 $25.95 $26.46 $26.46 136,693
2020-10-14 $26.30 $26.86 $26.22 $26.28 $26.28 225,909
2020-10-13 $26.75 $26.75 $26.49 $26.53 $26.53 153,170
2020-10-12 $27.06 $27.32 $26.46 $26.81 $26.81 229,183
2020-10-09 $26.40 $27.41 $26.04 $27.10 $27.10 358,962
2020-10-08 $25.23 $25.66 $24.76 $25.57 $25.57 339,275
2020-10-07 $24.77 $25.06 $24.24 $24.91 $24.91 221,593
2020-10-06 $24.79 $25.50 $24.57 $24.59 $24.59 239,781
2020-10-05 $24.59 $24.88 $24.35 $24.84 $24.84 365,444
2020-10-02 $24.19 $24.46 $23.93 $24.38 $24.38 278,689
2020-10-01 $24.79 $25.12 $24.51 $24.75 $24.75 297,210
2020-09-30 $25.32 $25.71 $24.65 $24.89 $24.89 282,035
2020-09-29 $25.58 $25.74 $25.10 $25.24 $25.24 166,782
2020-09-28 $25.12 $25.80 $25.12 $25.50 $25.50 170,369
2020-09-25 $24.71 $25.03 $24.52 $24.93 $24.93 219,903
2020-09-24 $25.23 $25.40 $24.04 $24.97 $24.97 310,984
2020-09-23 $26.95 $27.24 $25.37 $25.42 $25.42 268,932
2020-09-22 $26.96 $27.42 $26.76 $26.98 $26.98 279,429
2020-09-21 $27.81 $28.20 $26.82 $26.93 $26.93 335,380
2020-09-18 $28.69 $28.85 $28.06 $28.45 $28.45 305,861
2020-09-17 $28.08 $28.78 $27.81 $28.65 $28.65 187,422
2020-09-16 $28.09 $28.60 $27.74 $28.31 $28.31 204,669
2020-09-15 $28.23 $28.31 $27.81 $27.88 $27.88 144,300
2020-09-14 $28.28 $28.56 $27.91 $28.13 $28.13 201,914
2020-09-11 $27.69 $27.96 $27.51 $27.88 $27.88 171,104
2020-09-10 $28.24 $28.73 $27.12 $27.28 $27.28 345,852
2020-09-09 $28.31 $28.41 $27.96 $28.03 $28.03 192,389
2020-09-08 $28.27 $28.42 $27.83 $28.16 $28.16 234,183
2020-09-04 $28.64 $28.93 $28.01 $28.44 $28.44 204,971
2020-09-03 $29.37 $29.47 $28.24 $28.37 $28.37 246,554
2020-09-02 $29.03 $29.35 $28.61 $29.31 $29.31 225,463
2020-09-01 $29.22 $29.39 $28.70 $28.91 $28.91 220,259
2020-08-31 $29.82 $29.82 $29.36 $29.38 $29.38 169,162
2020-08-28 $29.85 $29.85 $29.35 $29.67 $29.67 193,602
2020-08-27 $29.73 $29.87 $29.38 $29.61 $29.61 128,937
2020-08-26 $30.21 $30.21 $29.61 $29.65 $29.65 184,368
2020-08-25 $30.27 $30.31 $29.87 $30.07 $30.07 186,632
2020-08-24 $29.14 $30.22 $29.04 $30.22 $30.22 224,219
2020-08-21 $29.37 $29.71 $28.93 $29.03 $29.03 286,351
2020-08-20 $29.91 $30.28 $29.41 $29.51 $29.51 224,096
2020-08-19 $30.33 $30.68 $29.95 $30.05 $30.05 247,678
2020-08-18 $30.75 $30.84 $30.26 $30.33 $30.33 228,009
2020-08-17 $30.81 $30.98 $30.32 $30.65 $30.65 199,972
2020-08-14 $30.42 $31.08 $30.22 $30.84 $30.84 169,126
2020-08-13 $30.77 $31.15 $30.46 $30.61 $30.61 370,996
2020-08-12 $31.98 $31.98 $30.41 $30.88 $30.88 798,749
2020-08-11 $32.00 $32.42 $31.46 $31.58 $31.58 530,399
2020-08-10 $31.24 $32.19 $31.12 $31.90 $31.90 479,971
2020-08-07 $30.81 $31.78 $30.81 $31.00 $31.00 452,558
2020-08-06 $31.52 $31.94 $30.30 $30.75 $30.75 759,209
2020-08-05 $29.59 $30.16 $29.07 $29.92 $29.92 465,393
2020-08-04 $28.30 $29.59 $28.12 $29.52 $29.52 431,454
2020-08-03 $27.35 $28.27 $27.03 $28.27 $28.27 387,555
2020-07-31 $27.48 $27.48 $26.40 $27.30 $27.30 309,601
2020-07-30 $27.16 $27.55 $26.54 $27.48 $27.48 230,201
2020-07-29 $27.27 $28.06 $27.16 $27.44 $27.44 215,902
2020-07-28 $26.91 $27.51 $26.86 $27.27 $27.27 262,554
2020-07-27 $26.67 $27.05 $26.49 $26.78 $26.78 284,850
2020-07-24 $26.51 $26.92 $26.37 $26.49 $26.49 174,267
2020-07-23 $26.39 $26.84 $26.30 $26.68 $26.68 190,898
2020-07-22 $26.35 $26.50 $26.01 $26.45 $26.45 241,842
2020-07-21 $25.97 $26.70 $25.97 $26.29 $26.29 457,708
2020-07-20 $26.36 $26.53 $25.72 $25.90 $25.90 250,222
2020-07-17 $26.24 $26.63 $26.20 $26.37 $26.37 251,600
2020-07-16 $26.45 $26.48 $25.95 $26.10 $26.10 281,800
2020-07-15 $26.00 $26.71 $25.70 $26.33 $26.33 305,900
2020-07-14 $25.16 $25.66 $25.01 $25.48 $25.48 291,700
2020-07-13 $25.29 $25.96 $24.89 $25.19 $25.19 320,200
2020-07-10 $24.63 $25.25 $24.39 $25.08 $25.08 352,300
2020-07-09 $25.60 $25.73 $24.45 $24.58 $24.58 326,900
2020-07-08 $25.44 $25.91 $25.04 $25.58 $25.58 272,900
2020-07-07 $26.25 $26.25 $25.41 $25.42 $25.42 270,800
2020-07-06 $26.97 $27.24 $26.26 $26.45 $26.45 370,400
2020-07-02 $27.61 $27.72 $26.34 $26.46 $26.46 558,400
2020-07-01 $27.97 $28.10 $27.21 $27.28 $27.28 263,300
2020-06-30 $27.89 $28.08 $27.20 $27.96 $27.96 361,600
2020-06-29 $27.49 $28.11 $26.86 $27.95 $27.95 496,600
2020-06-26 $27.50 $27.81 $26.61 $27.19 $27.19 552,288
2020-06-25 $27.19 $27.68 $26.53 $27.63 $27.63 464,237
2020-06-24 $28.34 $28.34 $27.21 $27.34 $27.34 354,354
2020-06-23 $29.36 $29.36 $28.28 $28.55 $28.55 242,881
2020-06-22 $29.61 $29.61 $28.79 $28.97 $28.97 296,955
2020-06-19 $30.49 $30.91 $29.15 $29.34 $29.34 345,893
2020-06-18 $30.01 $30.69 $29.88 $30.19 $30.19 224,784
2020-06-17 $31.37 $31.37 $30.12 $30.30 $30.30 240,718
2020-06-16 $31.83 $31.84 $30.58 $31.18 $31.18 399,096
2020-06-15 $29.55 $30.85 $29.01 $30.68 $30.68 179,334
2020-06-12 $30.63 $31.15 $29.61 $30.28 $30.28 217,892
2020-06-11 $30.75 $31.00 $29.20 $29.59 $29.59 458,060
2020-06-10 $34.22 $34.22 $32.06 $32.11 $32.11 244,994
2020-06-09 $34.87 $34.87 $33.69 $34.27 $34.27 209,311
2020-06-08 $34.18 $35.33 $34.11 $35.27 $35.27 311,314
2020-06-05 $34.37 $34.80 $33.72 $33.80 $33.80 383,379
2020-06-04 $33.12 $33.45 $32.54 $33.35 $33.35 423,196
2020-06-03 $32.88 $33.67 $32.85 $33.16 $33.16 296,200
2020-06-02 $31.88 $32.90 $31.69 $32.58 $32.58 277,933
2020-06-01 $31.28 $32.01 $31.16 $31.60 $31.60 519,734
2020-05-29 $30.91 $31.36 $30.33 $31.16 $31.16 366,693
2020-05-28 $31.83 $31.87 $30.92 $31.02 $31.02 227,720
2020-05-27 $31.42 $32.13 $31.28 $31.90 $31.90 365,444
2020-05-26 $30.54 $31.27 $30.50 $30.95 $30.95 512,635
2020-05-22 $29.31 $29.97 $28.80 $29.85 $29.85 211,347
2020-05-21 $29.27 $29.80 $28.94 $29.44 $29.44 299,598
2020-05-20 $29.05 $29.25 $28.55 $29.20 $29.20 217,447
2020-05-19 $29.32 $29.41 $28.65 $28.65 $28.65 255,244
2020-05-18 $27.92 $29.60 $27.59 $29.45 $29.45 326,032
2020-05-15 $26.96 $27.37 $26.84 $27.09 $27.09 217,033
2020-05-14 $26.88 $27.27 $26.14 $27.22 $27.22 326,105
2020-05-13 $28.05 $28.05 $27.12 $27.25 $27.25 526,484
2020-05-12 $29.70 $29.96 $28.26 $28.27 $28.27 305,243
2020-05-11 $30.53 $30.64 $29.61 $29.65 $29.65 391,130
2020-05-08 $29.87 $31.22 $29.58 $30.71 $30.71 521,192
2020-05-07 $30.06 $30.06 $28.75 $29.44 $29.44 767,180
2020-05-06 $30.01 $30.59 $29.56 $30.10 $30.10 432,267
2020-05-05 $30.28 $30.70 $29.70 $29.90 $29.90 257,004
2020-05-04 $30.02 $30.21 $29.35 $29.97 $29.97 393,446
2020-05-01 $30.81 $31.55 $29.80 $30.31 $30.31 297,149
2020-04-30 $32.74 $32.74 $31.51 $31.55 $31.55 321,502
2020-04-29 $32.41 $32.92 $31.46 $32.86 $32.86 464,890
2020-04-28 $31.86 $32.07 $30.96 $31.76 $31.76 327,336
2020-04-27 $31.13 $31.43 $30.89 $31.32 $31.32 451,638
2020-04-24 $30.58 $30.89 $30.21 $30.88 $30.88 416,386
2020-04-23 $29.73 $30.97 $29.73 $30.66 $30.66 401,586
2020-04-22 $29.84 $30.31 $28.98 $29.96 $29.96 212,868
2020-04-21 $29.99 $30.23 $28.76 $29.40 $29.40 325,453
2020-04-20 $30.48 $31.08 $30.17 $30.48 $30.48 240,794
2020-04-17 $30.09 $31.41 $30.09 $30.98 $30.98 296,133
2020-04-16 $29.70 $30.10 $28.96 $29.55 $29.55 383,180
2020-04-15 $29.78 $30.54 $29.01 $29.39 $29.39 561,623
2020-04-14 $30.96 $32.00 $30.86 $30.93 $30.93 403,477
2020-04-13 $32.27 $32.59 $30.42 $30.62 $30.62 304,721
2020-04-09 $33.39 $33.88 $32.23 $32.37 $32.37 367,484
2020-04-08 $31.99 $33.08 $31.56 $32.86 $32.86 472,285
2020-04-07 $32.64 $33.20 $31.18 $31.49 $31.49 746,344
2020-04-06 $30.12 $31.79 $30.09 $31.64 $31.64 662,199
2020-04-03 $29.84 $30.39 $28.66 $29.30 $29.30 720,806
2020-04-02 $30.02 $31.09 $29.48 $30.00 $30.00 563,748
2020-04-01 $31.05 $31.27 $29.99 $30.55 $30.55 423,263
2020-03-31 $32.01 $32.85 $31.32 $31.97 $31.97 424,866
2020-03-30 $32.26 $33.32 $31.48 $32.11 $32.11 253,951
2020-03-27 $34.54 $35.42 $31.76 $32.07 $32.07 334,651
2020-03-26 $33.22 $36.09 $33.10 $35.87 $35.87 462,389
2020-03-25 $31.35 $33.64 $30.00 $32.87 $32.87 753,637
2020-03-24 $31.17 $31.89 $29.95 $31.28 $31.28 710,981
2020-03-23 $30.11 $31.00 $28.45 $29.81 $29.81 669,498
2020-03-20 $29.95 $30.69 $28.81 $30.01 $30.01 1,304,977
2020-03-19 $26.47 $29.91 $25.62 $29.81 $29.81 1,028,628
2020-03-18 $27.02 $27.66 $25.23 $26.72 $26.72 1,043,984
2020-03-17 $28.01 $29.17 $27.00 $28.08 $28.08 1,287,421
2020-03-16 $27.10 $30.45 $27.10 $28.33 $28.33 705,626
2020-03-13 $30.63 $31.25 $29.20 $31.11 $31.11 724,451
2020-03-12 $30.08 $30.98 $29.08 $29.39 $29.39 1,630,237
2020-03-11 $32.21 $32.45 $31.40 $31.80 $31.80 466,172
2020-03-10 $32.05 $33.05 $31.75 $32.99 $32.99 796,622
2020-03-09 $31.66 $32.42 $30.13 $31.33 $31.33 738,343
2020-03-06 $33.45 $34.04 $32.93 $33.88 $33.88 581,889
2020-03-05 $34.93 $35.22 $33.81 $34.46 $34.46 514,237
2020-03-04 $35.31 $36.02 $34.55 $35.96 $35.96 466,236
2020-03-03 $35.26 $36.23 $34.41 $34.95 $34.95 630,062
2020-03-02 $34.99 $35.45 $33.88 $35.30 $35.30 1,070,971
2020-02-28 $33.91 $34.95 $33.54 $34.92 $34.92 950,543
2020-02-27 $35.54 $36.18 $34.83 $35.04 $35.04 640,404
2020-02-26 $37.66 $38.12 $36.30 $36.35 $36.35 978,924
2020-02-25 $38.57 $38.94 $37.46 $37.46 $37.46 368,944
2020-02-24 $37.99 $39.03 $37.51 $38.34 $38.34 630,774
2020-02-21 $39.81 $40.25 $38.76 $39.08 $39.08 362,138
2020-02-20 $37.86 $40.92 $37.50 $40.05 $40.05 881,706
2020-02-19 $40.10 $40.31 $39.39 $39.62 $39.62 538,493
2020-02-18 $40.40 $40.64 $39.43 $40.06 $40.06 387,426
2020-02-14 $40.18 $40.66 $39.83 $40.64 $40.64 296,624
2020-02-13 $39.19 $40.05 $39.05 $39.99 $39.99 990,130
2020-02-12 $39.84 $39.98 $38.61 $39.50 $39.50 689,179
2020-02-11 $38.36 $40.16 $38.34 $39.60 $39.60 306,889
2020-02-10 $38.38 $38.48 $37.70 $38.11 $38.11 286,314
2020-02-07 $39.38 $39.47 $38.43 $38.67 $38.67 257,558
2020-02-06 $39.55 $39.70 $39.29 $39.41 $39.41 493,551
2020-02-05 $39.72 $39.91 $39.34 $39.53 $39.53 260,088
2020-02-04 $39.91 $40.46 $39.49 $39.49 $39.49 292,521
2020-02-03 $40.00 $40.23 $39.34 $39.46 $39.46 329,584
2020-01-31 $40.30 $40.54 $39.73 $39.91 $39.91 295,970
2020-01-30 $40.74 $41.14 $40.13 $40.52 $40.52 165,160
2020-01-29 $41.24 $41.24 $40.71 $41.11 $41.11 233,288
2020-01-28 $41.43 $41.72 $41.12 $41.25 $41.25 175,279
2020-01-27 $40.75 $41.76 $40.60 $41.39 $41.39 287,722
2020-01-24 $41.79 $41.84 $41.27 $41.33 $41.33 494,564
2020-01-23 $41.44 $41.89 $40.94 $41.73 $41.73 436,663
2020-01-22 $42.43 $42.43 $41.54 $41.62 $41.62 363,109
2020-01-21 $42.62 $42.91 $41.47 $41.97 $41.97 342,874
2020-01-17 $43.40 $43.40 $42.18 $42.94 $42.94 286,356
2020-01-16 $42.99 $43.71 $42.96 $43.27 $43.27 289,565
2020-01-15 $42.57 $42.92 $42.34 $42.74 $42.74 384,099
2020-01-14 $42.24 $42.77 $41.91 $42.62 $42.62 336,797
2020-01-13 $42.10 $42.61 $41.92 $42.38 $42.38 326,264
2020-01-10 $42.40 $42.43 $41.98 $42.12 $42.12 152,701
2020-01-09 $42.48 $42.88 $42.15 $42.46 $42.46 201,121
2020-01-08 $43.27 $43.53 $42.35 $42.42 $42.42 229,425
2020-01-07 $42.94 $43.73 $42.82 $43.39 $43.39 429,026
2020-01-06 $42.63 $43.26 $42.20 $43.15 $43.15 1,054,040
2020-01-03 $42.95 $43.14 $42.32 $43.08 $43.08 560,930
2020-01-02 $43.76 $43.96 $43.01 $43.21 $43.21 402,082
2019-12-31 $43.37 $43.77 $43.15 $43.31 $43.31 384,274
2019-12-30 $44.01 $44.16 $43.43 $43.55 $43.55 200,730
2019-12-27 $44.17 $44.78 $43.81 $44.01 $44.01 137,354
2019-12-26 $44.17 $44.49 $43.87 $44.16 $44.16 196,766
2019-12-24 $44.42 $44.66 $43.97 $44.15 $44.15 95,892
2019-12-23 $44.61 $45.07 $44.15 $44.46 $44.46 212,185
2019-12-20 $43.90 $44.81 $43.55 $44.67 $44.67 639,305
2019-12-19 $44.38 $44.60 $43.58 $43.77 $43.77 606,463
2019-12-18 $44.87 $45.15 $44.19 $44.52 $44.52 754,218
2019-12-17 $43.80 $44.67 $43.37 $44.52 $44.52 1,190,910
2019-12-16 $43.97 $44.78 $43.10 $43.79 $43.79 662,914
2019-12-13 $40.58 $44.49 $40.05 $42.86 $42.86 1,586,578
2019-12-12 $39.01 $39.72 $39.00 $39.29 $39.29 285,635
2019-12-11 $39.27 $39.44 $38.77 $38.93 $38.93 220,372
2019-12-10 $39.36 $39.51 $39.12 $39.22 $39.22 374,534
2019-12-09 $39.97 $40.09 $39.23 $39.34 $39.34 138,401
2019-12-06 $39.94 $40.30 $39.77 $40.03 $40.03 174,192
2019-12-05 $39.37 $39.79 $39.13 $39.72 $39.72 296,157
2019-12-04 $40.52 $40.85 $39.36 $39.39 $39.39 328,930
2019-12-03 $40.73 $41.08 $39.94 $40.57 $40.57 523,761
2019-12-02 $42.07 $42.14 $41.18 $41.35 $41.35 210,464
2019-11-29 $41.72 $42.12 $41.58 $42.07 $42.07 98,316
2019-11-27 $42.54 $42.87 $41.80 $41.93 $41.93 188,137
2019-11-26 $42.20 $42.85 $41.95 $42.37 $42.37 683,989
2019-11-25 $41.80 $42.62 $41.77 $42.09 $42.09 460,994
2019-11-22 $40.96 $42.23 $40.85 $41.71 $41.71 347,393
2019-11-21 $40.76 $41.32 $40.41 $40.68 $40.68 664,366
2019-11-20 $40.12 $41.35 $40.10 $40.63 $40.63 344,635
2019-11-19 $40.40 $40.81 $40.13 $40.36 $40.36 355,158
2019-11-18 $40.48 $40.53 $39.87 $40.24 $40.24 454,916
2019-11-15 $40.54 $41.05 $40.25 $40.51 $40.51 237,048
2019-11-14 $40.36 $40.48 $39.74 $40.35 $40.35 287,191
2019-11-13 $41.09 $41.09 $40.46 $40.72 $40.72 302,496
2019-11-12 $41.53 $41.72 $41.28 $41.39 $41.39 306,300
2019-11-11 $40.93 $41.96 $40.59 $41.49 $41.49 532,564
2019-11-08 $40.93 $41.68 $40.93 $41.09 $41.09 585,121
2019-11-07 $40.99 $43.04 $39.89 $41.10 $41.10 579,243
2019-11-06 $39.98 $40.00 $39.17 $39.54 $39.54 371,210
2019-11-05 $39.43 $40.00 $39.28 $39.98 $39.98 234,841
2019-11-04 $39.56 $39.75 $39.21 $39.42 $39.42 291,596
2019-11-01 $39.14 $39.44 $38.94 $39.30 $39.30 247,223
2019-10-31 $39.32 $39.54 $38.53 $39.00 $39.00 233,177
2019-10-30 $39.38 $39.64 $39.02 $39.23 $39.23 257,878
2019-10-29 $39.04 $39.54 $38.93 $39.24 $39.24 237,816
2019-10-28 $38.50 $39.24 $38.46 $39.21 $39.21 221,712
2019-10-25 $38.49 $38.96 $38.35 $38.44 $38.44 224,652
2019-10-24 $39.03 $39.03 $38.11 $38.48 $38.48 380,989
2019-10-23 $38.93 $39.32 $38.45 $38.98 $38.98 315,762
2019-10-22 $38.86 $39.64 $38.63 $38.72 $38.72 554,244
2019-10-21 $37.53 $38.85 $37.46 $38.74 $38.74 601,308
2019-10-18 $36.90 $37.35 $36.83 $37.32 $37.32 241,243
2019-10-17 $36.71 $37.02 $36.47 $36.92 $36.92 233,145
2019-10-16 $36.21 $36.91 $36.14 $36.41 $36.41 229,045
2019-10-15 $35.79 $36.19 $35.41 $36.03 $36.03 249,843
2019-10-14 $36.47 $36.61 $35.64 $35.75 $35.75 520,062
2019-10-11 $36.93 $37.22 $36.35 $36.43 $36.43 247,172
2019-10-10 $35.55 $36.58 $35.52 $36.43 $36.43 647,271
2019-10-09 $35.70 $36.07 $35.41 $35.79 $35.79 513,205
2019-10-08 $36.72 $36.72 $35.56 $35.59 $35.59 530,905
2019-10-07 $37.09 $37.36 $36.80 $36.90 $36.90 371,403
2019-10-04 $37.21 $37.62 $36.14 $37.22 $37.22 993,051
2019-10-03 $38.28 $38.42 $37.65 $37.93 $37.93 347,310
2019-10-02 $38.54 $38.76 $38.13 $38.38 $38.38 311,669
2019-10-01 $39.68 $40.09 $38.75 $38.89 $38.89 242,593
2019-09-30 $39.61 $40.10 $39.34 $39.62 $39.62 226,009
2019-09-27 $40.04 $40.41 $39.56 $39.59 $39.59 227,768
2019-09-26 $40.16 $40.30 $39.81 $40.22 $40.22 392,479
2019-09-25 $39.85 $40.62 $39.67 $40.31 $40.31 323,999
2019-09-24 $40.27 $40.30 $39.82 $39.87 $39.87 487,885
2019-09-23 $39.84 $40.51 $39.58 $40.13 $40.13 369,872
2019-09-20 $40.38 $40.67 $39.83 $39.96 $39.96 825,057
2019-09-19 $40.04 $40.74 $40.01 $40.09 $40.09 380,142
2019-09-18 $39.51 $40.19 $39.35 $40.13 $40.13 708,916
2019-09-17 $40.06 $41.32 $38.89 $39.56 $39.56 510,158
2019-09-16 $39.23 $39.75 $38.94 $39.63 $39.63 610,435
2019-09-13 $39.88 $40.19 $39.17 $39.25 $39.25 717,569
2019-09-12 $38.52 $39.92 $38.16 $39.87 $39.87 550,109
2019-09-11 $37.72 $38.53 $37.03 $38.35 $38.35 1,179,973
2019-09-10 $36.00 $37.30 $36.00 $37.30 $18.97 51,903
2019-09-09 $35.50 $35.90 $35.38 $35.55 $18.09 29,733
2019-09-06 $35.75 $36.30 $35.29 $35.43 $18.03 161,413
2019-09-05 $35.03 $35.78 $35.03 $35.68 $18.15 73,575
2019-09-04 $34.33 $34.93 $34.33 $34.91 $17.76 39,117
2019-09-03 $34.03 $34.53 $34.03 $34.37 $17.49 27,624
2019-08-30 $34.24 $34.41 $33.85 $34.15 $17.37 27,411
2019-08-29 $40.82 $42.06 $40.82 $42.00 $21.37 1,113,501
2019-08-28 $32.80 $32.95 $32.67 $32.77 $16.67 10,810
2019-08-27 $32.46 $32.57 $32.20 $32.56 $16.57 55,232
2019-08-26 $32.30 $32.70 $32.30 $32.65 $16.61 19,189
2019-08-23 $32.50 $32.70 $32.33 $32.50 $16.53 36,127
2019-08-22 $32.50 $32.76 $32.50 $32.67 $16.62 21,629
2019-08-21 $32.86 $33.00 $32.31 $32.52 $16.54 56,679
2019-08-20 $39.41 $39.86 $38.87 $39.66 $20.18 863,675
2019-08-19 $38.90 $39.72 $38.75 $39.39 $20.04 1,340,309
2019-08-16 $39.01 $39.41 $38.53 $38.70 $19.69 1,316,459
2019-08-15 $38.93 $39.00 $38.42 $38.63 $19.65 1,192,472
2019-08-14 $40.49 $40.73 $38.95 $38.99 $19.84 2,153,065
2019-08-13 $40.19 $41.60 $40.19 $40.80 $20.76 1,219,795
2019-08-12 $39.50 $40.55 $38.99 $40.28 $20.49 777,958
2019-08-09 $39.92 $40.65 $38.90 $39.37 $20.03 1,378,701
2019-08-08 $41.64 $42.70 $39.77 $39.96 $20.33 1,661,365
2019-08-07 $42.66 $43.69 $42.24 $43.13 $21.94 1,234,917
2019-08-06 $43.27 $43.70 $42.68 $43.07 $21.91 928,481
2019-08-05 $43.24 $43.24 $42.46 $43.15 $21.95 1,301,043
2019-08-02 $44.56 $44.56 $43.45 $44.01 $22.39 666,948
2019-08-01 $45.47 $45.85 $44.74 $44.91 $22.85 1,108,876
2019-07-31 $46.05 $46.20 $45.45 $45.52 $23.16 784,024
2019-07-30 $46.47 $46.47 $45.72 $45.97 $23.39 665,936
2019-07-29 $46.13 $46.74 $46.04 $46.69 $23.75 1,109,575
2019-07-26 $45.55 $46.16 $45.52 $46.08 $23.44 363,844
2019-07-25 $46.16 $46.16 $45.04 $45.47 $23.13 607,885
2019-07-24 $46.10 $46.58 $45.84 $46.03 $23.42 1,323,216
2019-07-23 $45.62 $46.13 $45.51 $46.06 $23.43 354,683
2019-07-22 $45.80 $46.12 $44.70 $45.61 $23.20 956,005
2019-07-19 $45.67 $46.10 $45.29 $45.79 $23.30 771,488
2019-07-18 $45.75 $45.85 $45.25 $45.55 $23.17 861,411
2019-07-17 $45.00 $45.90 $44.90 $45.75 $23.28 1,225,100
2019-07-16 $45.29 $45.34 $44.95 $45.11 $22.95 417,980
2019-07-15 $45.77 $45.91 $44.93 $45.10 $22.94 1,128,353
2019-07-12 $46.15 $46.63 $45.64 $45.67 $23.23 463,468
2019-07-11 $46.30 $46.38 $45.85 $46.19 $23.50 800,708
2019-07-10 $45.30 $46.29 $45.30 $46.24 $23.52 908,451
2019-07-09 $45.27 $45.56 $44.81 $45.36 $23.08 429,585
2019-07-08 $45.28 $45.70 $45.23 $45.51 $23.15 423,796
2019-07-05 $45.22 $45.81 $45.12 $45.57 $23.18 323,436
2019-07-03 $44.91 $45.56 $44.65 $45.38 $23.09 1,402,040
2019-07-02 $44.32 $45.40 $44.09 $44.91 $22.85 808,126
2019-07-01 $44.74 $45.16 $44.12 $44.54 $22.66 968,508
2019-06-28 $43.03 $44.41 $43.03 $44.32 $22.55 830,618
2019-06-27 $42.52 $43.01 $42.52 $42.86 $21.81 1,256,589
2019-06-26 $42.28 $42.71 $42.19 $42.50 $21.62 666,308
2019-06-25 $42.34 $42.50 $42.09 $42.11 $21.42 478,534
2019-06-24 $42.58 $42.87 $42.29 $42.35 $21.55 566,326
2019-06-21 $42.55 $43.11 $42.30 $42.42 $21.58 1,159,481
2019-06-20 $42.53 $42.90 $41.71 $42.62 $21.68 1,798,309
2019-06-19 $43.12 $43.24 $41.96 $42.05 $21.39 1,209,938
2019-06-18 $43.21 $43.74 $43.03 $43.14 $21.95 1,491,466
2019-06-17 $43.18 $43.18 $42.53 $42.84 $21.80 775,266
2019-06-14 $42.66 $43.32 $42.37 $43.05 $21.90 767,466
2019-06-13 $42.79 $42.96 $42.46 $42.81 $21.78 1,834,829
2019-06-12 $43.04 $43.33 $42.04 $42.55 $21.65 701,381
2019-06-11 $43.17 $43.36 $42.79 $43.27 $22.01 767,728
2019-06-10 $43.06 $43.34 $42.70 $42.83 $21.79 821,160
2019-06-07 $42.77 $43.08 $42.47 $42.95 $21.85 506,854
2019-06-06 $43.26 $43.32 $42.77 $43.02 $21.89 504,536
2019-06-05 $43.47 $43.56 $42.84 $43.22 $21.99 1,845,296
2019-06-04 $43.68 $43.75 $42.93 $43.26 $22.01 534,918
2019-06-03 $42.64 $43.40 $42.56 $43.30 $22.03 409,430
2019-05-31 $42.18 $42.95 $42.18 $42.78 $21.76 715,712
2019-05-30 $42.98 $43.38 $42.56 $42.78 $21.76 726,680
2019-05-29 $43.55 $43.55 $42.53 $42.77 $21.76 838,088
2019-05-28 $43.60 $43.94 $43.33 $43.70 $22.23 1,092,530
2019-05-24 $43.25 $43.74 $43.11 $43.50 $22.13 584,125
2019-05-23 $42.60 $43.05 $41.90 $43.01 $21.88 587,787
2019-05-22 $42.62 $43.12 $42.16 $43.00 $21.88 677,649
2019-05-21 $42.23 $44.00 $42.23 $43.40 $22.08 1,769,254
2019-05-20 $41.19 $43.42 $40.74 $41.94 $21.34 2,210,627
2019-05-17 $40.37 $40.96 $39.89 $40.40 $20.55 516,072
2019-05-16 $40.54 $40.86 $40.27 $40.63 $20.67 668,715
2019-05-15 $40.02 $40.44 $39.91 $40.32 $20.51 490,192
2019-05-14 $39.75 $40.63 $39.55 $40.19 $20.45 632,305
2019-05-13 $39.43 $39.73 $38.73 $39.29 $19.99 478,559
2019-05-10 $40.01 $40.18 $39.43 $40.11 $20.41 1,135,629
2019-05-09 $40.85 $40.85 $39.72 $40.11 $20.41 703,064
2019-05-08 $41.49 $42.37 $40.45 $41.19 $20.96 1,033,922
2019-05-07 $39.71 $39.90 $38.00 $39.25 $19.97 483,900
2019-05-06 $39.28 $40.20 $37.35 $40.10 $20.40 318,192
2019-05-03 $39.45 $39.96 $39.13 $39.91 $20.30 354,042
2019-05-02 $40.07 $40.17 $38.90 $39.26 $19.97 506,901
2019-05-01 $40.07 $40.38 $39.68 $40.00 $20.35 316,362
2019-04-30 $40.05 $40.05 $39.66 $39.85 $20.27 455,415
2019-04-29 $39.50 $40.39 $39.28 $40.09 $20.40 308,639
2019-04-26 $39.19 $39.83 $39.08 $39.74 $20.22 307,851
2019-04-25 $39.48 $39.57 $38.99 $39.20 $19.94 284,116
2019-04-24 $39.97 $39.97 $39.43 $39.68 $20.19 508,825
2019-04-23 $40.07 $40.32 $39.78 $39.93 $20.31 616,160
2019-04-22 $39.78 $40.00 $39.36 $39.95 $20.32 222,684
2019-04-18 $40.37 $40.37 $39.83 $39.88 $20.29 974,082
2019-04-17 $40.39 $40.70 $39.98 $40.30 $20.50 814,273
2019-04-16 $39.44 $40.29 $39.33 $40.16 $20.43 717,774
2019-04-15 $39.46 $39.81 $38.76 $39.31 $20.00 756,893
2019-04-12 $39.49 $39.73 $39.00 $39.58 $20.14 305,020
2019-04-11 $39.24 $39.48 $38.90 $39.25 $19.97 520,843
2019-04-10 $38.82 $39.14 $38.69 $39.08 $19.88 327,717
2019-04-09 $39.10 $39.14 $38.56 $38.68 $19.68 336,639
2019-04-08 $39.12 $39.33 $38.96 $39.24 $19.96 311,796
2019-04-05 $38.92 $39.36 $38.64 $39.19 $19.94 761,605
2019-04-04 $37.63 $38.97 $37.53 $38.84 $19.76 540,636
2019-04-03 $37.75 $38.09 $37.23 $37.49 $19.07 1,231,363
2019-04-02 $36.90 $37.77 $36.77 $37.67 $19.16 778,037
2019-04-01 $36.73 $37.03 $36.51 $36.91 $18.78 545,930
2019-03-29 $36.58 $36.85 $36.29 $36.45 $18.54 511,410
2019-03-28 $35.88 $36.44 $35.73 $36.35 $18.49 501,301
2019-03-27 $36.10 $36.32 $35.64 $35.90 $18.26 491,053
2019-03-26 $35.53 $36.26 $35.53 $36.07 $18.35 678,667
2019-03-25 $35.87 $35.95 $35.06 $35.46 $18.04 585,621
2019-03-22 $37.00 $37.16 $35.89 $35.89 $18.26 577,831
2019-03-21 $37.00 $37.31 $36.69 $37.22 $18.94 970,627
2019-03-20 $37.07 $37.79 $36.79 $37.17 $18.91 1,278,374
2019-03-19 $37.40 $37.86 $37.19 $37.28 $18.97 703,715
2019-03-18 $37.16 $37.67 $37.00 $37.24 $18.95 1,983,897
2019-03-15 $37.29 $37.44 $37.07 $37.19 $18.92 817,903
2019-03-14 $37.26 $37.61 $37.01 $37.17 $18.91 1,323,171
2019-03-13 $37.23 $37.52 $36.94 $37.30 $18.98 1,005,490
2019-03-12 $37.14 $37.60 $36.80 $37.11 $18.88 794,245
2019-03-11 $37.26 $37.72 $36.93 $37.02 $18.83 852,422
2019-03-08 $37.16 $37.41 $37.02 $37.28 $18.97 375,290
2019-03-07 $37.61 $38.03 $37.22 $37.49 $19.07 632,382
2019-03-06 $38.27 $38.61 $37.68 $37.68 $19.17 548,216
2019-03-05 $39.03 $39.26 $38.22 $38.37 $19.52 925,367
2019-03-04 $39.13 $39.45 $38.70 $39.03 $19.86 531,988
2019-03-01 $38.73 $39.36 $38.53 $38.94 $19.81 606,857
2019-02-28 $38.77 $38.85 $38.07 $38.56 $19.62 825,734
2019-02-27 $39.16 $39.19 $38.63 $38.87 $19.78 586,802
2019-02-26 $39.78 $39.91 $39.19 $39.22 $19.95 1,039,422
2019-02-25 $40.11 $40.55 $39.64 $39.89 $20.29 1,098,002
2019-02-22 $39.09 $40.27 $39.03 $39.67 $20.18 1,349,062
2019-02-21 $41.23 $41.93 $38.40 $39.27 $19.98 2,369,306
2019-02-20 $42.95 $43.67 $42.91 $43.65 $22.21 592,292
2019-02-19 $42.08 $42.93 $42.01 $42.81 $21.78 824,529
2019-02-15 $41.95 $42.38 $41.91 $42.22 $21.48 555,807
2019-02-14 $41.65 $42.40 $41.54 $41.82 $21.28 515,469
2019-02-13 $41.98 $41.98 $41.35 $41.72 $21.23 643,336
2019-02-12 $41.69 $42.29 $41.46 $41.79 $21.26 730,792
2019-02-11 $41.59 $41.90 $41.37 $41.55 $21.14 399,576
2019-02-08 $40.74 $41.61 $40.71 $41.46 $21.09 648,513
2019-02-07 $40.94 $41.00 $40.32 $40.74 $20.73 682,488
2019-02-06 $41.35 $41.41 $40.85 $40.94 $20.83 611,480
2019-02-05 $41.53 $41.90 $40.87 $41.10 $20.91 755,779
2019-02-04 $41.23 $41.52 $41.05 $41.50 $21.11 389,750
2019-02-01 $41.07 $41.75 $41.03 $41.23 $20.98 702,162
2019-01-31 $39.95 $41.01 $39.85 $40.98 $20.85 1,075,773
2019-01-30 $39.96 $40.44 $39.76 $39.95 $20.32 388,878
2019-01-29 $39.54 $40.22 $39.33 $39.96 $20.33 758,670
2019-01-28 $39.25 $40.04 $39.07 $39.35 $20.02 1,893,337
2019-01-25 $38.91 $40.12 $38.91 $39.46 $20.08 1,111,144
2019-01-24 $38.38 $39.11 $38.33 $38.91 $19.80 646,866
2019-01-23 $38.59 $38.92 $38.00 $38.39 $19.53 479,515
2019-01-22 $39.23 $39.65 $38.32 $38.49 $19.58 315,396
2019-01-18 $39.26 $39.52 $38.78 $39.50 $20.10 1,571,577
2019-01-17 $38.83 $39.26 $38.56 $38.96 $19.82 883,310
2019-01-16 $39.00 $39.09 $38.63 $38.89 $19.79 475,548
2019-01-15 $38.73 $39.00 $38.41 $38.83 $19.75 633,123
2019-01-14 $38.75 $39.20 $37.88 $38.72 $19.70 577,157
2019-01-11 $38.91 $38.98 $38.50 $38.84 $19.76 423,517
2019-01-10 $38.36 $39.22 $38.13 $39.00 $19.84 307,408
2019-01-09 $38.75 $39.08 $38.41 $38.57 $19.62 460,816
2019-01-08 $37.92 $38.56 $37.61 $38.51 $19.59 453,612
2019-01-07 $38.32 $38.50 $37.38 $37.68 $19.17 964,948
2019-01-04 $36.90 $38.56 $36.52 $38.18 $19.42 877,690
2019-01-03 $36.50 $37.50 $36.23 $36.74 $18.69 536,970
2019-01-02 $36.24 $36.99 $35.67 $36.90 $18.77 383,187
2018-12-31 $36.56 $36.72 $36.14 $36.72 $18.68 541,792
2018-12-28 $35.37 $36.64 $35.33 $36.24 $18.44 551,174
2018-12-27 $34.64 $35.24 $33.87 $35.18 $17.90 638,031
2018-12-26 $33.99 $35.00 $33.84 $34.95 $17.78 723,435
2018-12-24 $34.39 $34.73 $33.59 $33.81 $17.20 288,686
2018-12-21 $35.61 $35.84 $34.48 $34.63 $17.62 1,019,025
2018-12-20 $35.98 $36.59 $35.00 $35.41 $18.02 666,178
2018-12-19 $35.92 $37.21 $35.77 $35.99 $18.31 1,086,154
2018-12-18 $36.88 $36.97 $35.15 $35.90 $18.26 1,556,136
2018-12-17 $37.86 $38.53 $36.50 $36.64 $18.64 1,130,562
2018-12-14 $38.60 $38.84 $37.39 $37.90 $19.28 1,505,178
2018-12-13 $40.11 $40.15 $38.75 $38.99 $19.84 623,063
2018-12-12 $40.19 $40.85 $39.14 $39.97 $20.33 583,256
2018-12-11 $40.32 $40.71 $39.34 $39.74 $20.22 1,028,523
2018-12-10 $39.84 $40.43 $39.05 $39.82 $20.26 1,641,471
2018-12-07 $40.25 $41.03 $39.63 $39.89 $20.29 798,760
2018-12-06 $39.81 $40.43 $39.00 $40.37 $20.54 464,582
2018-12-04 $42.02 $42.23 $40.15 $40.25 $20.48 470,496
2018-12-03 $42.39 $42.47 $41.33 $42.01 $21.37 505,503
2018-11-30 $41.61 $42.04 $41.46 $41.84 $21.29 545,248
2018-11-29 $42.59 $42.89 $41.52 $41.69 $21.21 579,869
2018-11-28 $42.09 $42.70 $41.69 $42.60 $21.67 439,246
2018-11-27 $41.91 $42.59 $41.35 $42.04 $21.39 540,516
2018-11-26 $41.67 $42.68 $41.67 $41.99 $21.36 471,910
2018-11-23 $41.45 $42.12 $41.45 $41.78 $21.26 158,514
2018-11-21 $40.98 $41.89 $40.65 $41.87 $21.30 373,835
2018-11-20 $41.00 $41.73 $40.50 $40.67 $20.69 1,230,144
2018-11-19 $41.99 $42.43 $41.03 $41.38 $21.05 1,380,442
2018-11-16 $41.41 $42.39 $41.07 $42.00 $21.37 1,199,340
2018-11-15 $39.88 $41.67 $38.08 $41.52 $21.12 1,474,324
2018-11-14 $40.22 $40.54 $39.67 $40.01 $20.36 1,265,829
2018-11-13 $39.31 $40.87 $39.00 $39.99 $20.35 1,407,430
2018-11-12 $38.20 $40.06 $38.20 $39.19 $19.94 2,059,986
2018-11-09 $37.11 $38.28 $34.74 $37.94 $19.30 6,772,485
2018-11-08 $40.47 $42.45 $38.00 $38.21 $19.44 1,116,644
2018-11-07 $41.67 $42.28 $40.93 $42.08 $21.41 359,286
2018-11-06 $40.98 $41.69 $40.93 $41.45 $21.09 769,748
2018-11-05 $41.50 $41.71 $40.57 $41.01 $20.86 318,276
2018-11-02 $41.73 $42.19 $40.77 $41.36 $21.04 533,234
2018-11-01 $40.89 $42.12 $40.29 $41.41 $21.07 749,593
2018-10-31 $39.77 $40.93 $39.66 $40.55 $20.63 522,028
2018-10-30 $38.28 $39.49 $36.72 $39.37 $20.03 6,781,373
2018-10-29 $39.27 $40.12 $37.80 $38.23 $19.45 266,161
2018-10-26 $39.50 $39.71 $38.17 $38.99 $19.84 586,853
2018-10-25 $39.74 $40.19 $39.65 $40.05 $20.38 375,211
2018-10-24 $41.83 $42.44 $39.45 $39.49 $20.09 499,096
2018-10-23 $42.50 $42.50 $40.81 $41.82 $21.28 603,834
2018-10-22 $43.45 $43.45 $42.67 $42.83 $21.79 308,788
2018-10-19 $43.60 $43.92 $43.14 $43.33 $22.04 367,272
2018-10-18 $44.79 $44.97 $43.32 $43.34 $22.05 274,815
2018-10-17 $44.63 $44.95 $44.41 $44.82 $22.80 619,554
2018-10-16 $43.67 $44.68 $43.60 $44.63 $22.71 345,645
2018-10-15 $43.08 $43.82 $43.08 $43.41 $22.09 535,659
2018-10-12 $43.39 $43.66 $42.56 $43.09 $21.92 402,377
2018-10-11 $43.81 $44.05 $42.74 $42.82 $21.78 618,228
2018-10-10 $44.48 $44.79 $43.78 $43.82 $22.29 689,327
2018-10-09 $44.51 $44.55 $44.04 $44.46 $22.62 323,050
2018-10-08 $44.51 $44.72 $44.38 $44.52 $22.65 340,857
2018-10-05 $45.42 $45.42 $44.25 $44.68 $22.73 483,542
2018-10-04 $45.88 $46.20 $44.42 $45.32 $23.06 281,498
2018-10-03 $46.00 $46.49 $45.68 $45.97 $23.39 613,626
2018-10-02 $45.15 $46.20 $44.91 $45.73 $23.27 361,436
2018-10-01 $46.50 $46.79 $45.34 $45.38 $23.09 487,400
2018-09-28 $45.91 $47.95 $45.81 $46.37 $23.59 340,467
2018-09-27 $45.96 $46.36 $45.75 $45.98 $23.39 407,407
2018-09-26 $46.52 $46.75 $45.74 $45.76 $23.28 360,292
2018-09-25 $46.31 $46.81 $46.23 $46.51 $23.66 688,131
2018-09-24 $45.73 $46.41 $45.53 $46.27 $23.54 866,824
2018-09-21 $47.76 $47.87 $46.50 $46.54 $23.68 1,063,158
2018-09-20 $48.57 $48.86 $47.74 $47.77 $24.30 695,937
2018-09-19 $48.55 $48.83 $48.05 $48.42 $24.63 547,166
2018-09-18 $48.28 $48.52 $47.82 $48.44 $24.64 431,839
2018-09-17 $48.30 $48.66 $47.85 $47.93 $24.38 357,898
2018-09-14 $48.77 $48.81 $48.21 $48.31 $24.58 555,742
2018-09-13 $47.96 $48.75 $47.96 $48.67 $24.76 335,103
2018-09-12 $47.27 $47.90 $47.11 $47.74 $24.29 345,269
2018-09-11 $47.63 $48.26 $47.28 $47.30 $24.06 370,576
2018-09-10 $47.35 $48.15 $47.28 $47.86 $24.35 538,248
2018-09-07 $47.03 $47.46 $46.67 $47.17 $24.00 201,755
2018-09-06 $47.38 $47.47 $46.71 $47.11 $23.97 221,864
2018-09-05 $47.42 $47.96 $47.12 $47.33 $24.08 658,494
2018-09-04 $47.89 $48.14 $47.25 $47.47 $24.15 411,716
2018-08-31 $48.07 $48.44 $47.72 $48.00 $24.42 294,864
2018-08-30 $48.79 $48.79 $47.93 $48.27 $24.56 295,613
2018-08-29 $48.83 $49.06 $48.44 $48.97 $24.91 320,796
2018-08-28 $49.29 $49.29 $48.44 $48.81 $24.83 264,191
2018-08-27 $48.99 $49.93 $48.31 $49.04 $24.95 209,554
2018-08-24 $48.99 $49.34 $48.29 $48.86 $24.86 231,944
2018-08-23 $49.13 $49.42 $48.62 $48.76 $24.81 439,951
2018-08-22 $48.97 $49.42 $48.48 $49.30 $25.08 272,370
2018-08-21 $48.60 $49.21 $48.35 $48.97 $24.91 378,458
2018-08-20 $48.28 $48.63 $47.95 $48.48 $24.66 265,323
2018-08-17 $48.44 $48.59 $47.79 $48.32 $24.58 283,055
2018-08-16 $47.93 $48.88 $47.53 $48.44 $24.64 403,411
2018-08-15 $48.80 $49.01 $47.44 $47.80 $24.32 352,542
2018-08-14 $47.99 $49.32 $47.72 $49.15 $25.01 361,139
2018-08-13 $47.73 $48.73 $47.41 $47.76 $24.30 417,330
2018-08-10 $48.72 $48.99 $47.35 $47.65 $24.24 447,226
2018-08-09 $47.81 $48.94 $47.77 $48.74 $24.80 525,959
2018-08-08 $48.00 $48.15 $47.24 $47.74 $24.29 595,156
2018-08-07 $46.64 $48.90 $45.64 $48.00 $24.42 1,204,169
2018-08-06 $44.77 $45.70 $44.57 $45.58 $23.19 714,838
2018-08-03 $44.76 $45.41 $44.16 $44.87 $22.83 282,789
2018-08-02 $44.23 $44.89 $44.23 $44.79 $22.79 204,817
2018-08-01 $44.98 $45.78 $44.31 $44.55 $22.67 703,516
2018-07-31 $44.69 $45.17 $44.16 $44.99 $22.89 287,485
2018-07-30 $44.34 $44.77 $44.01 $44.53 $22.65 258,243
2018-07-27 $44.68 $44.77 $44.24 $44.32 $22.55 551,754
2018-07-26 $44.67 $44.88 $44.39 $44.67 $22.73 361,364
2018-07-25 $45.10 $45.10 $44.33 $44.68 $22.73 307,652
2018-07-24 $45.42 $45.52 $44.98 $45.11 $22.95 240,005
2018-07-23 $45.28 $45.40 $44.83 $45.35 $23.07 336,245
2018-07-20 $45.72 $45.72 $45.20 $45.29 $23.04 337,315
2018-07-19 $45.75 $45.97 $45.42 $45.81 $23.31 490,412
2018-07-18 $46.14 $46.37 $45.72 $45.80 $23.30 333,836
2018-07-17 $46.47 $46.62 $45.89 $46.01 $23.41 284,584
2018-07-16 $47.21 $47.39 $46.47 $46.57 $23.69 319,165
2018-07-13 $47.37 $47.44 $47.09 $47.17 $24.00 265,701
2018-07-12 $47.04 $47.42 $46.71 $47.34 $24.08 584,024
2018-07-11 $47.04 $47.15 $46.68 $46.87 $23.85 504,491
2018-07-10 $47.35 $47.43 $47.00 $47.28 $24.05 630,713
2018-07-09 $46.40 $47.30 $46.15 $47.26 $24.04 911,189
2018-07-06 $45.46 $46.46 $45.45 $46.30 $23.56 444,637
2018-07-05 $45.15 $45.53 $44.76 $45.45 $23.12 920,901
2018-07-03 $44.30 $45.37 $44.04 $45.06 $22.92 359,858
2018-07-02 $44.17 $44.31 $43.33 $44.30 $22.54 742,187
2018-06-29 $44.90 $45.49 $44.38 $44.40 $22.59 532,245
2018-06-28 $44.79 $45.09 $44.46 $44.79 $22.79 892,678
2018-06-27 $44.53 $45.06 $44.40 $44.66 $22.72 1,183,576
2018-06-26 $45.47 $45.76 $44.80 $44.88 $22.83 679,408
2018-06-25 $45.12 $45.54 $45.06 $45.43 $23.11 427,586
2018-06-22 $46.60 $46.60 $44.68 $45.16 $22.98 893,173
2018-06-21 $45.53 $45.53 $44.83 $45.23 $23.01 902,124
2018-06-20 $45.80 $45.80 $45.43 $45.50 $23.15 490,823
2018-06-19 $45.58 $45.81 $45.51 $45.68 $23.24 621,374
2018-06-18 $45.91 $46.62 $45.12 $45.92 $23.36 883,976
2018-06-15 $46.52 $46.54 $45.86 $46.27 $23.54 1,202,441
2018-06-14 $46.61 $47.06 $46.10 $46.75 $23.78 470,223
2018-06-13 $46.21 $47.16 $46.04 $46.60 $23.71 914,849
2018-06-12 $46.55 $46.74 $45.55 $46.00 $23.40 916,345
2018-06-11 $47.10 $47.87 $46.68 $46.76 $23.79 458,241
2018-06-08 $47.28 $47.54 $46.95 $47.06 $23.94 727,064
2018-06-07 $48.12 $48.23 $47.39 $47.49 $24.16 413,159
2018-06-06 $48.04 $48.34 $47.71 $48.13 $24.49 676,601
2018-06-05 $48.08 $48.79 $47.55 $47.85 $24.34 461,339
2018-06-04 $47.00 $48.47 $46.85 $48.03 $24.44 1,040,155
2018-06-01 $47.34 $47.60 $46.84 $47.25 $24.04 501,924
2018-05-31 $47.58 $48.67 $46.86 $47.04 $23.93 954,224
2018-05-30 $48.18 $48.35 $47.52 $47.59 $24.21 313,828
2018-05-29 $47.84 $48.32 $47.32 $48.02 $24.43 378,908
2018-05-25 $48.53 $49.29 $47.87 $48.01 $24.43 654,874
2018-05-24 $48.67 $49.29 $48.16 $48.52 $24.68 773,206
2018-05-23 $49.70 $49.92 $48.25 $48.81 $24.83 656,130
2018-05-22 $50.20 $50.59 $49.69 $49.98 $25.43 437,976
2018-05-21 $50.68 $51.00 $50.10 $50.40 $25.64 350,720
2018-05-18 $50.90 $51.20 $50.42 $50.52 $25.70 463,819
2018-05-17 $50.82 $51.19 $50.63 $50.95 $25.92 407,162
2018-05-16 $51.14 $51.20 $50.52 $50.89 $25.89 351,170
2018-05-15 $51.58 $51.73 $51.04 $51.07 $25.98 456,399
2018-05-14 $52.40 $52.78 $51.77 $51.90 $26.40 972,873
2018-05-11 $52.75 $54.23 $52.37 $52.49 $26.70 1,124,490
2018-05-10 $52.40 $52.40 $50.70 $51.86 $26.38 513,195
2018-05-09 $51.32 $51.50 $50.70 $51.45 $26.18 658,445
2018-05-08 $51.85 $52.25 $51.21 $51.27 $26.08 531,027
2018-05-07 $52.26 $52.68 $51.71 $52.05 $26.48 780,533
2018-05-04 $51.88 $52.50 $51.33 $52.13 $26.52 430,601
2018-05-03 $52.09 $52.31 $51.35 $51.79 $26.35 535,028
2018-05-02 $52.50 $52.76 $51.78 $52.26 $26.59 364,676
2018-05-01 $52.50 $52.82 $52.00 $52.51 $26.71 454,961
2018-04-30 $53.46 $53.46 $52.38 $52.54 $26.73 459,497
2018-04-27 $53.77 $54.50 $53.22 $53.22 $27.08 457,626
2018-04-26 $53.85 $53.93 $52.51 $53.57 $27.25 308,729
2018-04-25 $54.80 $55.41 $53.26 $53.67 $27.30 325,472
2018-04-24 $54.98 $55.56 $53.91 $54.66 $27.81 288,702
2018-04-23 $55.23 $55.60 $54.01 $54.85 $27.91 303,980
2018-04-20 $55.52 $55.52 $54.75 $54.95 $27.96 480,218
2018-04-19 $55.76 $55.84 $55.09 $55.25 $28.11 236,062
2018-04-18 $55.80 $56.29 $55.34 $55.66 $28.32 516,182
2018-04-17 $55.42 $55.90 $53.80 $55.54 $28.26 615,682
2018-04-16 $54.81 $55.26 $54.35 $55.16 $28.06 481,297
2018-04-13 $55.10 $55.10 $54.47 $54.60 $27.78 278,408
2018-04-12 $55.28 $55.31 $53.52 $54.90 $27.93 360,919
2018-04-11 $54.90 $55.65 $54.81 $54.98 $27.97 414,133
2018-04-10 $54.79 $55.30 $54.33 $54.99 $27.98 545,295
2018-04-09 $54.05 $54.90 $53.97 $54.17 $27.56 365,012
2018-04-06 $54.26 $54.52 $53.23 $53.71 $27.33 541,544
2018-04-05 $55.18 $55.50 $53.76 $54.56 $27.76 892,033
2018-04-04 $53.85 $55.46 $53.85 $54.92 $27.94 2,445,417
2018-04-03 $52.46 $54.75 $52.01 $54.69 $27.82 884,049
2018-04-02 $52.52 $53.77 $51.70 $52.14 $26.53 464,234
2018-03-29 $52.79 $53.12 $52.08 $52.77 $26.85 521,246
2018-03-28 $52.93 $53.09 $52.29 $52.61 $26.77 378,293
2018-03-27 $54.12 $55.07 $52.78 $53.00 $26.96 444,364
2018-03-26 $54.28 $54.94 $53.36 $54.01 $27.48 337,030
2018-03-23 $55.26 $55.61 $53.57 $53.60 $27.27 417,752
2018-03-22 $56.21 $56.48 $55.17 $55.20 $28.08 370,836
2018-03-21 $56.28 $57.26 $56.28 $56.71 $28.85 373,959
2018-03-20 $57.05 $57.74 $56.30 $56.40 $28.69 343,856
2018-03-19 $57.41 $57.96 $56.37 $57.06 $29.03 228,085
2018-03-16 $57.76 $58.08 $57.26 $57.68 $29.35 468,910
2018-03-15 $58.35 $58.35 $57.31 $57.50 $29.25 222,523
2018-03-14 $58.29 $59.04 $57.99 $58.09 $29.55 341,291
2018-03-13 $59.06 $59.10 $57.87 $58.05 $29.53 533,169
2018-03-12 $58.36 $59.33 $58.36 $58.96 $30.00 382,258
2018-03-09 $58.32 $58.90 $58.23 $58.40 $29.71 223,401
2018-03-08 $58.41 $59.40 $57.90 $58.44 $29.73 209,855
2018-03-07 $57.68 $58.42 $57.65 $58.32 $29.67 236,335
2018-03-06 $58.11 $58.46 $57.68 $58.03 $29.52 300,436
2018-03-05 $56.89 $58.27 $56.44 $58.07 $29.54 359,897
2018-03-02 $55.98 $57.23 $55.53 $57.03 $29.01 229,253
2018-03-01 $58.11 $58.11 $56.09 $56.63 $28.81 473,295
2018-02-28 $58.42 $59.00 $57.84 $58.02 $29.52 553,458
2018-02-27 $59.23 $59.74 $58.42 $58.50 $29.76 335,695
2018-02-26 $60.00 $60.43 $58.95 $59.13 $30.08 459,888
2018-02-23 $58.12 $59.86 $57.05 $59.72 $30.38 311,919
2018-02-22 $58.82 $60.98 $57.58 $57.71 $29.36 504,554
2018-02-21 $59.54 $60.32 $59.40 $59.85 $30.45 299,640
2018-02-20 $59.78 $60.29 $59.21 $59.54 $30.29 298,380
2018-02-16 $59.15 $60.12 $57.89 $59.78 $30.41 377,322
2018-02-15 $57.88 $59.17 $57.16 $59.14 $30.09 304,338
2018-02-14 $56.36 $57.48 $56.06 $57.42 $29.21 210,069
2018-02-13 $56.95 $57.17 $55.86 $56.91 $28.95 255,024
2018-02-12 $56.73 $57.85 $55.19 $57.14 $29.07 247,415
2018-02-09 $58.29 $58.82 $54.78 $56.52 $28.75 390,283
2018-02-08 $59.15 $59.51 $58.01 $58.01 $29.51 288,897
2018-02-07 $58.56 $59.35 $58.55 $59.20 $30.12 287,827
2018-02-06 $57.11 $58.94 $56.12 $58.94 $29.99 361,090
2018-02-05 $60.65 $60.90 $58.48 $58.48 $29.75 306,367
2018-02-02 $61.42 $61.88 $60.54 $61.23 $31.15 192,147
2018-02-01 $60.81 $62.05 $60.81 $61.96 $31.52 187,052
2018-01-31 $61.61 $61.83 $60.65 $61.06 $31.06 297,451
2018-01-30 $60.56 $61.97 $60.33 $61.44 $31.26 213,756
2018-01-29 $61.10 $61.15 $60.55 $60.92 $30.99 125,276
2018-01-26 $61.57 $61.57 $60.68 $61.10 $31.08 272,969
2018-01-25 $61.10 $61.38 $60.65 $61.20 $31.14 182,785
2018-01-24 $61.94 $62.25 $60.79 $60.98 $31.02 147,294
2018-01-23 $61.75 $62.29 $61.48 $61.85 $31.47 214,865
2018-01-22 $61.75 $61.87 $60.98 $61.76 $31.42 172,513
2018-01-19 $61.28 $61.84 $61.04 $61.78 $31.43 94,660
2018-01-18 $61.62 $61.62 $61.08 $61.21 $31.14 95,051
2018-01-17 $61.50 $61.69 $60.93 $61.46 $31.27 184,282
2018-01-16 $61.60 $61.88 $60.54 $60.99 $31.03 356,623
2018-01-12 $61.07 $61.51 $60.42 $61.45 $31.26 107,741
2018-01-11 $59.98 $61.28 $59.98 $60.96 $31.01 139,410
2018-01-10 $61.13 $61.17 $59.28 $59.85 $30.45 264,826
2018-01-09 $61.32 $61.68 $61.04 $61.26 $31.17 375,288
2018-01-08 $60.67 $61.25 $60.00 $61.04 $31.05 229,277
2018-01-05 $59.94 $60.71 $59.28 $60.65 $30.86 251,863
2018-01-04 $59.05 $59.72 $58.91 $59.62 $30.33 420,243
2018-01-03 $58.90 $59.17 $57.92 $59.13 $30.08 679,707
2018-01-02 $59.97 $60.27 $58.88 $59.18 $30.11 282,333
2017-12-29 $59.51 $60.32 $58.97 $59.90 $30.47 233,202
2017-12-28 $59.46 $59.49 $59.03 $59.45 $30.25 110,127
2017-12-27 $58.77 $59.38 $58.77 $59.22 $30.13 150,146
2017-12-26 $58.95 $59.31 $58.48 $58.90 $29.97 182,421
2017-12-22 $59.31 $59.32 $58.73 $58.90 $29.97 167,636
2017-12-21 $59.17 $59.58 $58.94 $59.05 $30.04 208,555
2017-12-20 $58.83 $59.78 $58.58 $59.08 $30.06 288,665
2017-12-19 $59.27 $59.48 $58.56 $58.71 $29.87 236,693
2017-12-18 $59.69 $60.13 $59.18 $59.61 $30.33 175,528
2017-12-15 $59.15 $59.81 $58.89 $59.10 $30.07 322,789
2017-12-14 $59.45 $59.45 $58.75 $58.98 $30.01 221,009
2017-12-13 $58.15 $59.93 $58.15 $59.26 $30.15 279,075
2017-12-12 $59.26 $59.30 $58.38 $58.52 $29.77 166,797
2017-12-11 $58.64 $59.54 $58.58 $59.22 $30.13 174,315
2017-12-08 $58.75 $59.00 $58.52 $58.74 $29.88 154,628
2017-12-07 $58.40 $58.86 $58.08 $58.30 $29.66 182,223
2017-12-06 $58.74 $58.92 $58.07 $58.17 $29.59 191,744
2017-12-05 $59.86 $60.03 $58.35 $58.80 $29.91 282,058
2017-12-04 $61.58 $61.70 $59.45 $59.54 $30.29 332,739
2017-12-01 $60.01 $60.47 $58.83 $60.35 $30.70 299,872
2017-11-30 $60.97 $61.25 $58.04 $59.85 $30.45 313,830
2017-11-29 $61.00 $61.99 $60.31 $60.65 $30.86 301,510
2017-11-28 $59.26 $60.68 $58.98 $60.65 $30.86 319,554
2017-11-27 $59.58 $59.86 $58.04 $59.29 $30.16 216,758
2017-11-24 $59.51 $59.70 $57.94 $59.61 $30.33 148,825
2017-11-22 $60.01 $60.36 $59.39 $59.60 $30.32 187,530
2017-11-21 $59.70 $60.60 $59.44 $59.99 $30.52 124,999
2017-11-20 $59.72 $59.99 $58.17 $59.58 $30.31 203,651
2017-11-17 $59.09 $60.10 $57.66 $59.87 $30.46 302,719
2017-11-16 $57.77 $59.84 $56.96 $59.20 $30.12 349,647
2017-11-15 $58.36 $58.98 $56.31 $57.93 $29.47 347,781
2017-11-14 $55.59 $59.01 $55.08 $58.87 $29.95 701,434
2017-11-13 $55.68 $56.42 $54.66 $55.39 $28.18 269,255
2017-11-10 $54.61 $55.94 $54.61 $55.69 $28.33 229,300
2017-11-09 $56.71 $57.21 $54.70 $54.77 $27.86 313,435
2017-11-08 $55.25 $58.00 $55.25 $56.95 $28.97 510,148
2017-11-07 $53.67 $54.22 $53.14 $53.88 $27.41 315,389
2017-11-06 $52.28 $53.95 $52.28 $53.86 $27.40 169,000
2017-11-03 $53.12 $53.86 $52.11 $52.48 $26.70 215,097
2017-11-02 $54.14 $54.15 $52.60 $53.02 $26.97 538,549
2017-11-01 $56.20 $56.20 $53.34 $53.95 $27.45 494,370
2017-10-31 $55.80 $56.00 $55.35 $55.95 $28.46 224,563
2017-10-30 $55.91 $55.95 $55.38 $55.70 $28.34 196,827
2017-10-27 $54.77 $56.19 $54.70 $56.04 $28.51 261,599
2017-10-26 $54.36 $54.61 $54.01 $54.55 $27.75 200,388
2017-10-25 $54.73 $54.84 $54.07 $54.49 $27.72 110,842
2017-10-24 $54.79 $55.21 $54.61 $54.89 $27.93 136,698
2017-10-23 $55.04 $55.09 $54.58 $54.71 $27.83 130,901
2017-10-20 $54.47 $55.09 $54.47 $54.89 $27.93 158,657
2017-10-19 $54.42 $54.61 $53.92 $54.32 $27.64 212,616
2017-10-18 $54.83 $55.11 $54.42 $54.61 $27.78 159,037
2017-10-17 $54.26 $54.81 $54.17 $54.78 $27.87 310,351
2017-10-16 $55.20 $55.47 $54.29 $54.45 $27.70 208,101
2017-10-13 $55.78 $55.78 $55.14 $55.30 $28.13 200,455
2017-10-12 $55.67 $55.89 $55.16 $55.67 $28.32 176,456
2017-10-11 $56.22 $56.32 $55.59 $55.98 $28.48 262,053
2017-10-10 $56.51 $56.51 $55.98 $56.31 $28.65 130,196
2017-10-09 $56.60 $56.69 $55.90 $56.25 $28.62 134,964
2017-10-06 $56.44 $56.60 $55.75 $56.60 $28.80 339,766
2017-10-05 $57.08 $57.36 $56.42 $56.44 $28.71 200,516
2017-10-04 $57.03 $57.46 $56.71 $56.89 $28.94 447,780
2017-10-03 $56.78 $57.30 $56.61 $57.28 $29.14 333,657
2017-10-02 $57.40 $57.40 $56.56 $57.04 $29.02 277,345
2017-09-29 $57.27 $57.41 $55.62 $57.23 $29.12 124,409
2017-09-28 $57.23 $57.72 $55.79 $57.13 $29.07 162,097
2017-09-27 $56.64 $57.97 $56.32 $57.34 $29.17 229,829
2017-09-26 $56.70 $57.01 $56.00 $56.59 $28.79 155,263
2017-09-25 $57.57 $57.57 $56.60 $56.78 $28.89 181,293
2017-09-22 $58.22 $58.40 $57.67 $57.76 $29.39 111,523
2017-09-21 $57.91 $58.32 $56.62 $58.07 $29.54 131,857
2017-09-20 $57.89 $57.94 $57.46 $57.90 $29.46 116,820
2017-09-19 $57.51 $58.05 $57.02 $57.86 $29.44 149,987
2017-09-18 $57.62 $58.09 $57.16 $57.45 $29.23 302,088
2017-09-15 $56.71 $57.96 $56.45 $57.57 $29.29 388,329
2017-09-14 $56.64 $57.07 $56.10 $56.95 $28.97 177,568
2017-09-13 $56.54 $57.03 $56.44 $56.74 $28.87 153,044
2017-09-12 $56.54 $57.51 $56.24 $56.67 $28.83 368,790
2017-09-11 $56.60 $56.94 $56.03 $56.25 $28.62 267,334
2017-09-08 $56.25 $56.58 $55.40 $56.13 $28.56 272,331
2017-09-07 $58.32 $58.32 $56.66 $56.70 $28.85 367,667
2017-09-06 $58.86 $59.07 $57.96 $58.04 $29.53 175,302
2017-09-05 $59.59 $60.01 $57.96 $58.50 $29.76 381,186
2017-09-01 $60.28 $60.38 $59.70 $59.80 $30.42 199,868
2017-08-31 $59.22 $60.40 $57.86 $60.30 $30.68 229,988
2017-08-30 $58.50 $59.25 $58.17 $59.15 $30.09 202,898
2017-08-29 $58.12 $58.98 $57.21 $58.52 $29.77 190,557
2017-08-28 $59.09 $59.84 $58.22 $58.40 $29.71 244,781
2017-08-25 $59.08 $59.83 $58.02 $58.91 $29.97 156,326
2017-08-24 $57.74 $59.17 $57.27 $59.02 $30.03 510,932
2017-08-23 $56.64 $57.87 $54.06 $57.61 $29.31 181,743
2017-08-22 $56.42 $57.19 $56.26 $57.04 $29.02 163,628
2017-08-21 $56.86 $57.45 $56.30 $56.43 $28.71 159,575
2017-08-18 $57.44 $57.59 $52.83 $56.94 $28.97 157,350
2017-08-17 $57.91 $58.05 $57.34 $57.63 $29.32 303,019
2017-08-16 $57.96 $58.19 $57.24 $58.05 $29.53 310,679
2017-08-15 $58.16 $58.54 $57.39 $57.70 $29.36 214,320
2017-08-14 $57.31 $58.27 $56.72 $58.21 $29.61 288,983
2017-08-11 $56.53 $57.03 $55.86 $56.80 $28.90 219,960
2017-08-10 $56.99 $57.58 $54.77 $56.66 $28.83 368,556
2017-08-09 $58.87 $61.60 $56.42 $56.87 $28.93 433,935
2017-08-08 $60.19 $60.36 $59.57 $60.06 $30.56 235,511
2017-08-07 $60.19 $60.36 $59.50 $60.20 $30.63 312,464
2017-08-04 $60.52 $60.67 $59.86 $60.28 $30.67 151,695
2017-08-03 $60.84 $61.15 $60.14 $60.39 $30.72 166,506
2017-08-02 $61.05 $61.21 $60.42 $60.89 $30.98 261,689
2017-08-01 $60.95 $61.33 $60.54 $61.05 $31.06 426,149
2017-07-31 $61.27 $61.49 $60.29 $60.73 $30.90 272,417
2017-07-28 $60.81 $61.35 $60.42 $61.13 $31.10 162,040
2017-07-27 $61.43 $61.47 $60.28 $61.06 $31.06 180,161
2017-07-26 $61.71 $61.78 $60.66 $61.30 $31.19 155,611
2017-07-25 $61.51 $61.56 $60.53 $61.49 $31.28 326,382
2017-07-24 $61.28 $61.60 $60.76 $61.40 $31.24 157,114
2017-07-21 $60.95 $61.49 $60.72 $61.29 $31.18 159,756
2017-07-20 $61.29 $61.50 $60.42 $61.08 $31.07 124,010
2017-07-19 $60.20 $61.40 $60.20 $61.02 $31.04 274,416
2017-07-18 $60.73 $60.73 $59.75 $60.17 $30.61 160,688
2017-07-17 $60.45 $61.00 $60.25 $60.82 $30.94 203,653
2017-07-14 $59.89 $60.52 $57.52 $60.45 $30.75 297,610
2017-07-13 $60.31 $60.48 $59.79 $59.88 $30.46 222,546
2017-07-12 $60.19 $60.42 $59.68 $60.29 $30.67 212,536
2017-07-11 $59.54 $60.42 $59.40 $59.80 $30.42 240,622
2017-07-10 $59.90 $60.33 $59.22 $59.88 $30.46 302,935
2017-07-07 $59.46 $60.23 $59.35 $60.04 $30.55 206,830
2017-07-06 $59.86 $60.12 $58.93 $59.24 $30.14 435,991
2017-07-05 $60.21 $60.26 $59.10 $60.17 $30.61 346,119
2017-07-03 $60.69 $60.94 $60.04 $60.40 $30.73 134,968
2017-06-30 $61.10 $61.20 $59.93 $60.70 $30.88 628,914
2017-06-29 $61.20 $61.20 $59.58 $60.87 $30.97 367,997
2017-06-28 $60.34 $61.25 $60.00 $61.16 $31.12 454,414
2017-06-27 $60.88 $61.03 $60.13 $60.14 $30.60 198,773
2017-06-26 $60.84 $61.21 $60.68 $60.94 $31.00 186,775
2017-06-23 $60.51 $61.22 $60.25 $60.70 $30.88 315,788
2017-06-22 $60.97 $61.36 $60.36 $60.48 $30.77 289,164
2017-06-21 $61.29 $61.94 $60.23 $60.81 $30.94 369,928
2017-06-20 $62.41 $62.41 $60.99 $60.99 $31.03 212,343
2017-06-19 $61.21 $62.50 $61.02 $62.25 $31.67 394,171
2017-06-16 $61.53 $61.95 $60.73 $60.75 $30.91 1,210,219
2017-06-15 $61.51 $61.70 $60.77 $61.48 $31.28 303,298
2017-06-14 $61.75 $62.08 $61.22 $61.79 $31.44 294,915
2017-06-13 $61.06 $61.86 $61.06 $61.64 $31.36 233,634
2017-06-12 $61.33 $62.41 $60.19 $61.15 $31.11 222,189
2017-06-09 $61.84 $62.43 $60.80 $61.46 $31.27 317,618
2017-06-08 $60.48 $62.04 $60.06 $61.91 $31.50 303,591
2017-06-07 $60.82 $61.38 $60.20 $60.40 $30.73 226,857
2017-06-06 $61.00 $61.53 $60.64 $60.94 $31.00 387,368
2017-06-05 $61.36 $62.04 $61.10 $61.36 $31.22 328,096
2017-06-02 $60.16 $61.39 $59.48 $61.15 $31.11 382,737
2017-06-01 $59.24 $60.34 $58.61 $60.15 $30.60 350,720
2017-05-31 $58.95 $59.21 $58.09 $59.05 $30.04 312,104
2017-05-30 $59.41 $59.70 $58.61 $58.67 $29.85 148,281
2017-05-26 $59.19 $59.80 $58.60 $59.31 $30.17 271,014
2017-05-25 $59.16 $59.28 $58.19 $59.10 $30.07 176,108
2017-05-24 $58.88 $59.13 $58.44 $59.04 $30.04 293,917
2017-05-23 $58.87 $59.22 $58.49 $58.68 $29.85 457,760
2017-05-22 $58.00 $58.96 $56.76 $58.74 $29.88 278,961
2017-05-19 $57.65 $58.13 $56.38 $58.03 $29.52 231,099
2017-05-18 $56.64 $57.84 $55.75 $57.43 $29.22 287,088
2017-05-17 $57.34 $57.51 $56.78 $56.96 $28.98 272,655
2017-05-16 $57.53 $58.05 $57.09 $57.94 $29.48 265,264
2017-05-15 $56.55 $58.14 $56.55 $57.61 $29.31 329,199
2017-05-12 $56.77 $57.33 $55.65 $56.75 $28.87 291,218
2017-05-11 $57.45 $58.24 $56.53 $56.90 $28.95 280,219
2017-05-10 $59.20 $59.27 $56.85 $57.44 $29.22 778,000
2017-05-09 $58.99 $58.99 $58.26 $58.61 $29.82 310,722
2017-05-08 $58.69 $59.37 $58.25 $58.87 $29.95 137,895
2017-05-05 $57.62 $58.78 $57.32 $58.74 $29.88 245,298
2017-05-04 $57.98 $57.98 $57.17 $57.38 $29.19 249,298
2017-05-03 $58.37 $58.85 $56.91 $57.74 $29.38 381,186
2017-05-02 $58.33 $58.77 $57.94 $58.59 $29.81 294,691
2017-05-01 $57.91 $58.21 $57.64 $58.11 $29.56 338,012
2017-04-28 $58.28 $58.71 $56.61 $57.56 $29.28 238,507
2017-04-27 $58.46 $59.11 $58.03 $58.20 $29.61 251,875
2017-04-26 $58.14 $59.27 $58.14 $58.40 $29.71 313,085
2017-04-25 $57.34 $58.39 $57.18 $58.14 $29.58 445,418
2017-04-24 $57.11 $57.40 $56.95 $57.09 $29.04 445,144
2017-04-21 $57.47 $57.77 $56.68 $56.90 $28.95 211,433
2017-04-20 $57.30 $57.60 $57.15 $57.50 $29.25 202,979
2017-04-19 $56.85 $57.23 $56.11 $57.07 $29.03 346,875
2017-04-18 $56.46 $56.97 $56.31 $56.55 $28.77 425,129
2017-04-17 $55.53 $56.67 $55.41 $56.58 $28.79 294,892
2017-04-13 $55.68 $56.67 $55.37 $55.41 $28.19 172,532
2017-04-12 $56.80 $56.95 $56.32 $56.38 $28.68 188,235
2017-04-11 $56.82 $56.99 $56.43 $56.79 $28.89 225,721
2017-04-10 $56.62 $57.15 $56.46 $56.83 $28.91 213,424
2017-04-07 $56.36 $57.07 $56.16 $56.58 $28.79 263,818
2017-04-06 $55.96 $56.60 $54.87 $56.36 $28.67 193,094
2017-04-05 $57.11 $57.15 $55.05 $55.92 $28.45 1,098,153
2017-04-04 $56.30 $57.18 $53.09 $56.97 $28.98 528,823
2017-04-03 $56.67 $57.33 $56.46 $56.73 $28.86 563,370
2017-03-31 $55.96 $56.99 $55.34 $56.95 $28.97 547,473
2017-03-30 $55.30 $55.96 $55.17 $55.90 $28.44 272,289
2017-03-29 $54.12 $55.26 $53.94 $55.09 $28.03 325,447
2017-03-28 $54.21 $54.80 $53.04 $54.43 $27.69 956,036
2017-03-27 $54.81 $55.02 $53.71 $54.59 $27.77 419,584
2017-03-24 $55.23 $55.51 $54.89 $55.18 $28.07 564,300
2017-03-23 $54.65 $55.74 $54.10 $55.13 $28.05 457,883
2017-03-22 $55.06 $55.59 $54.89 $54.99 $27.98 1,034,616
2017-03-21 $55.43 $55.79 $54.70 $54.89 $27.93 603,183
2017-03-20 $54.93 $55.72 $54.84 $55.48 $28.23 254,747
2017-03-17 $55.30 $55.65 $54.25 $55.27 $28.12 897,576
2017-03-16 $54.92 $55.49 $54.32 $55.17 $28.07 225,457
2017-03-15 $55.00 $55.37 $54.44 $55.00 $27.98 646,681
2017-03-14 $53.70 $54.99 $53.31 $54.96 $27.96 529,169
2017-03-13 $53.70 $54.43 $53.20 $54.04 $27.49 408,172
2017-03-10 $53.44 $54.07 $53.03 $53.72 $27.33 231,071
2017-03-09 $53.07 $53.74 $51.54 $53.33 $27.13 208,457
2017-03-08 $52.57 $53.45 $52.57 $53.37 $27.15 265,064
2017-03-07 $51.84 $52.62 $51.84 $52.52 $26.72 424,321
2017-03-06 $53.44 $53.48 $51.57 $52.55 $26.74 362,663
2017-03-03 $53.98 $53.98 $52.98 $53.61 $27.27 328,703
2017-03-02 $54.08 $54.37 $52.97 $53.99 $27.47 391,278
2017-03-01 $54.00 $54.24 $52.53 $54.08 $27.51 395,405
2017-02-28 $52.99 $53.96 $51.95 $53.27 $27.10 1,225,983
2017-02-27 $56.20 $56.40 $54.86 $55.29 $28.13 593,778
2017-02-24 $55.02 $57.28 $53.96 $56.25 $28.62 660,690
2017-02-23 $55.25 $55.47 $54.59 $55.24 $28.10 481,140
2017-02-22 $55.47 $55.62 $55.08 $55.53 $28.25 280,726
2017-02-21 $54.48 $55.61 $54.48 $55.35 $28.16 320,106
2017-02-17 $54.26 $55.25 $54.00 $55.12 $28.04 371,085
2017-02-16 $53.75 $54.72 $53.75 $54.50 $27.73 437,856
2017-02-15 $54.14 $54.14 $53.53 $53.69 $27.32 218,979
2017-02-14 $53.58 $54.05 $53.45 $53.99 $27.47 175,455
2017-02-13 $54.01 $54.41 $53.67 $53.83 $27.39 215,512
2017-02-10 $53.10 $54.32 $52.96 $53.81 $27.38 268,857
2017-02-09 $53.39 $53.79 $52.55 $53.18 $27.06 342,899
2017-02-08 $53.86 $54.78 $53.09 $53.18 $27.06 511,835
2017-02-07 $55.15 $55.32 $53.83 $54.17 $27.56 495,589
2017-02-06 $55.55 $56.45 $55.34 $55.40 $28.19 442,290
2017-02-03 $56.09 $56.79 $55.67 $56.05 $28.52 417,982
2017-02-02 $54.80 $56.82 $54.11 $56.00 $28.49 679,485
2017-02-01 $52.24 $55.67 $52.24 $55.06 $28.01 1,441,108
2017-01-31 $50.97 $51.10 $50.52 $50.93 $25.91 318,349
2017-01-30 $52.43 $52.43 $50.30 $51.26 $26.08 307,544
2017-01-27 $52.95 $52.95 $51.77 $52.66 $26.79 531,119
2017-01-26 $53.17 $53.33 $52.48 $52.87 $26.90 265,172
2017-01-25 $52.74 $53.39 $52.71 $53.13 $27.03 179,308
2017-01-24 $52.50 $52.89 $51.66 $52.54 $26.73 200,522
2017-01-23 $53.49 $53.53 $51.99 $52.28 $26.60 209,202
2017-01-20 $53.33 $53.64 $53.12 $53.44 $27.19 307,076
2017-01-19 $53.34 $53.58 $52.35 $53.47 $27.20 301,262
2017-01-18 $53.00 $53.41 $49.82 $53.39 $27.16 368,113
2017-01-17 $52.85 $53.02 $50.80 $53.00 $26.96 331,155
2017-01-13 $52.97 $53.50 $52.74 $52.95 $26.94 322,288
2017-01-12 $52.41 $52.85 $51.83 $52.79 $26.86 211,278
2017-01-11 $51.70 $52.50 $51.35 $52.41 $26.66 257,033
2017-01-10 $50.94 $51.53 $50.78 $51.52 $26.21 184,579
2017-01-09 $51.01 $51.59 $50.70 $50.93 $25.91 203,219
2017-01-06 $51.57 $51.78 $50.77 $50.92 $25.91 252,085
2017-01-05 $51.53 $51.87 $51.12 $51.60 $26.25 164,428
2017-01-04 $51.26 $51.85 $51.02 $51.68 $26.29 331,860
2017-01-03 $51.23 $51.87 $50.03 $51.61 $26.26 242,078
2016-12-30 $52.03 $52.03 $50.73 $51.39 $26.14 331,766
2016-12-29 $52.32 $52.37 $51.45 $51.79 $26.35 129,911
2016-12-28 $52.07 $52.14 $51.43 $52.04 $26.48 168,458
2016-12-27 $51.84 $52.65 $51.84 $51.97 $26.44 215,641
2016-12-23 $52.05 $52.55 $51.71 $51.94 $26.42 95,993
2016-12-22 $52.25 $52.32 $51.36 $52.10 $26.51 197,014
2016-12-21 $52.42 $52.53 $51.85 $52.03 $26.47 289,246
2016-12-20 $52.86 $53.00 $52.01 $52.72 $26.82 148,558
2016-12-19 $52.61 $53.30 $52.11 $52.66 $26.79 177,031
2016-12-16 $52.21 $52.54 $52.11 $52.38 $26.65 297,309
2016-12-15 $51.75 $52.80 $51.64 $52.44 $26.68 194,000
2016-12-14 $52.11 $52.21 $51.59 $51.83 $26.37 206,802
2016-12-13 $52.22 $52.41 $51.45 $51.88 $26.39 210,262
2016-12-12 $53.07 $53.19 $52.04 $52.24 $26.58 151,811
2016-12-09 $53.69 $53.79 $52.13 $52.92 $26.92 219,464
2016-12-08 $52.50 $53.43 $52.34 $53.35 $27.14 203,759
2016-12-07 $52.15 $52.68 $52.05 $52.64 $26.78 189,696
2016-12-06 $51.79 $52.21 $51.49 $52.00 $26.46 154,366
2016-12-05 $51.03 $52.04 $50.55 $51.65 $26.28 258,688
2016-12-02 $51.62 $51.89 $50.75 $50.79 $25.84 374,376
2016-12-01 $51.28 $52.54 $50.76 $51.81 $26.36 470,673
2016-11-30 $50.63 $51.35 $50.05 $51.00 $25.95 545,086
2016-11-29 $50.45 $50.63 $50.17 $50.25 $25.56 149,822
2016-11-28 $50.50 $51.14 $50.27 $50.30 $25.59 187,404
2016-11-25 $50.64 $50.85 $49.92 $50.76 $25.82 117,335
2016-11-23 $50.16 $50.52 $49.94 $50.43 $25.66 241,229
2016-11-22 $50.28 $50.48 $49.83 $50.36 $25.62 215,999
2016-11-21 $50.10 $50.35 $49.82 $50.30 $25.59 245,422
2016-11-18 $50.00 $50.17 $49.79 $49.94 $25.41 263,360
2016-11-17 $50.00 $50.13 $49.73 $49.85 $25.36 214,592
2016-11-16 $50.03 $50.25 $49.85 $49.91 $25.39 327,560
2016-11-15 $50.43 $50.77 $50.05 $50.15 $25.51 398,708
2016-11-14 $50.50 $50.70 $49.94 $50.39 $25.64 407,221
2016-11-11 $49.34 $50.30 $48.19 $50.19 $25.53 401,471
2016-11-10 $48.71 $49.83 $48.24 $49.48 $25.17 567,455
2016-11-09 $46.46 $48.26 $45.19 $48.21 $24.53 320,719
2016-11-08 $46.50 $47.24 $44.49 $46.83 $23.83 589,823
2016-11-07 $45.78 $46.60 $44.01 $46.05 $23.43 394,391
2016-11-04 $45.47 $46.01 $45.16 $45.38 $23.09 362,091
2016-11-03 $45.20 $45.62 $45.14 $45.27 $23.03 165,702
2016-11-02 $45.89 $45.89 $45.09 $45.27 $23.03 257,693
2016-11-01 $46.98 $46.98 $45.64 $45.85 $23.33 305,085
2016-10-31 $46.68 $46.96 $46.18 $46.74 $23.78 349,855
2016-10-28 $46.35 $46.86 $46.12 $46.43 $23.62 222,820
2016-10-27 $46.77 $46.96 $46.14 $46.38 $23.60 232,891
2016-10-26 $46.11 $46.75 $46.11 $46.70 $23.76 225,898
2016-10-25 $46.65 $46.93 $46.36 $46.40 $23.61 248,056
2016-10-24 $46.81 $46.84 $46.23 $46.73 $23.77 222,311
2016-10-21 $45.90 $46.75 $45.51 $46.62 $23.72 381,790
2016-10-20 $45.96 $46.14 $45.80 $46.02 $23.41 145,678
2016-10-19 $45.91 $46.13 $44.95 $46.02 $23.41 254,371
2016-10-18 $46.49 $46.49 $45.84 $45.84 $23.32 215,669
2016-10-17 $45.58 $46.05 $45.38 $45.89 $23.35 397,395
2016-10-14 $45.71 $46.37 $45.29 $45.79 $23.30 283,798
2016-10-13 $45.17 $45.87 $44.81 $45.56 $23.18 216,793
2016-10-12 $46.43 $46.69 $45.37 $45.55 $23.17 422,749
2016-10-11 $47.34 $47.34 $46.49 $46.62 $23.72 361,753
2016-10-10 $47.39 $47.54 $46.72 $47.29 $24.06 337,236
2016-10-07 $47.31 $47.37 $46.51 $46.96 $23.89 546,647
2016-10-06 $45.24 $47.48 $45.03 $47.41 $24.12 1,267,278
2016-10-05 $43.84 $45.05 $42.48 $44.77 $22.78 367,822
2016-10-04 $43.31 $43.93 $42.39 $43.83 $22.30 603,680
2016-10-03 $43.83 $43.86 $42.95 $43.60 $22.18 518,970
2016-09-30 $42.60 $43.88 $42.50 $43.83 $22.30 658,160
2016-09-29 $42.11 $42.82 $42.07 $42.50 $21.62 439,187
2016-09-28 $41.73 $42.28 $40.86 $42.12 $21.43 377,794
2016-09-27 $41.25 $41.70 $41.24 $41.52 $21.12 529,883
2016-09-26 $41.04 $41.53 $40.65 $41.23 $20.98 519,945
2016-09-23 $41.11 $41.49 $40.85 $41.07 $20.89 440,580
2016-09-22 $40.41 $41.08 $40.27 $41.05 $20.88 375,543
2016-09-21 $39.80 $40.50 $39.65 $40.11 $20.41 310,414
2016-09-20 $39.89 $40.39 $39.58 $39.67 $20.18 302,740
2016-09-19 $38.52 $39.92 $38.52 $39.86 $20.28 344,662
2016-09-16 $38.27 $38.99 $38.20 $38.60 $19.64 1,327,704
2016-09-15 $38.43 $38.71 $38.18 $38.55 $19.61 362,962
2016-09-14 $39.12 $39.25 $38.33 $38.41 $19.54 326,646
2016-09-13 $39.00 $39.24 $38.67 $39.16 $19.92 389,214
2016-09-12 $38.63 $39.38 $38.30 $39.30 $19.99 296,022
2016-09-09 $39.19 $39.44 $38.60 $38.69 $19.68 447,831
2016-09-08 $39.27 $39.74 $39.14 $39.38 $20.03 310,885
2016-09-07 $39.03 $39.58 $38.65 $39.31 $20.00 538,643
2016-09-06 $39.52 $39.84 $38.93 $39.06 $19.87 460,358
2016-09-02 $39.47 $39.67 $39.20 $39.47 $20.08 269,296
2016-09-01 $39.13 $39.83 $38.70 $39.16 $19.92 497,590
2016-08-31 $39.00 $39.36 $38.52 $38.76 $19.72 424,903
2016-08-30 $38.78 $39.13 $38.47 $38.93 $19.81 270,790
2016-08-29 $38.47 $38.80 $38.47 $38.67 $19.67 210,511
2016-08-26 $38.95 $38.95 $38.08 $38.30 $19.49 212,783
2016-08-25 $38.51 $39.16 $38.50 $38.77 $19.72 317,236
2016-08-24 $38.59 $38.84 $38.49 $38.68 $19.68 209,817
2016-08-23 $38.34 $38.75 $38.31 $38.56 $19.62 193,027
2016-08-22 $38.53 $38.65 $37.30 $38.26 $19.46 160,831
2016-08-19 $38.56 $38.74 $38.36 $38.56 $19.62 248,097
2016-08-18 $38.36 $38.70 $37.75 $38.55 $19.61 338,999
2016-08-17 $38.49 $38.69 $38.02 $38.21 $19.44 264,260
2016-08-16 $38.34 $38.78 $37.85 $38.49 $19.58 238,493
2016-08-15 $37.06 $38.56 $37.06 $38.53 $19.60 394,548
2016-08-12 $37.02 $37.17 $36.59 $36.91 $18.78 314,764
2016-08-11 $38.45 $38.45 $37.03 $37.19 $18.92 327,542
2016-08-10 $39.18 $39.21 $38.12 $38.19 $19.43 388,237
2016-08-09 $40.34 $41.00 $38.74 $39.23 $19.96 435,918
2016-08-08 $38.14 $39.19 $38.10 $38.63 $19.65 365,780
2016-08-05 $38.10 $38.39 $37.75 $38.21 $19.44 400,536
2016-08-04 $38.02 $38.31 $37.60 $37.95 $19.31 143,552
2016-08-03 $37.41 $37.94 $37.35 $37.93 $19.30 211,012
2016-08-02 $38.39 $38.64 $37.41 $37.46 $19.06 317,016
2016-08-01 $38.76 $38.88 $38.20 $38.34 $19.51 251,924
2016-07-29 $38.11 $38.97 $38.06 $38.95 $19.82 467,033
2016-07-28 $38.76 $38.88 $38.00 $38.25 $19.46 237,636
2016-07-27 $38.80 $38.80 $38.33 $38.77 $19.72 255,938
2016-07-26 $38.98 $38.98 $38.33 $38.60 $19.64 347,107
2016-07-25 $39.13 $39.36 $38.93 $38.94 $19.81 150,984
2016-07-22 $38.94 $39.26 $38.82 $39.20 $19.94 168,247
2016-07-21 $39.08 $39.08 $38.66 $38.89 $19.79 219,997
2016-07-20 $38.84 $39.08 $38.62 $38.99 $19.84 173,031
2016-07-19 $39.14 $39.17 $38.71 $38.75 $19.71 213,684
2016-07-18 $38.98 $39.41 $38.98 $39.18 $19.93 315,854
2016-07-15 $39.20 $39.22 $38.80 $39.13 $19.91 176,880
2016-07-14 $39.56 $39.56 $38.75 $39.20 $19.94 192,084
2016-07-13 $39.77 $39.89 $39.15 $39.28 $19.98 181,495
2016-07-12 $39.45 $39.69 $39.07 $39.62 $20.16 269,954
2016-07-11 $39.26 $39.49 $38.60 $39.33 $20.01 200,050
2016-07-08 $39.04 $39.34 $38.76 $38.98 $19.83 425,217
2016-07-07 $38.63 $39.15 $38.43 $38.69 $19.68 290,593
2016-07-06 $37.39 $38.71 $36.43 $38.69 $19.68 400,341
2016-07-05 $38.94 $39.05 $36.44 $37.52 $19.09 469,679
2016-07-01 $39.75 $40.36 $39.54 $39.69 $20.19 234,204
2016-06-30 $38.95 $39.70 $38.60 $39.70 $20.20 455,511
2016-06-29 $38.30 $39.04 $38.00 $38.99 $19.84 314,541
2016-06-28 $37.65 $37.99 $37.36 $37.86 $19.26 277,133
2016-06-27 $38.07 $38.07 $36.90 $37.25 $18.95 464,069
2016-06-24 $38.41 $39.08 $37.95 $38.39 $19.53 776,111
2016-06-23 $39.44 $40.13 $39.23 $39.89 $20.29 264,297
2016-06-22 $39.24 $39.66 $38.71 $39.11 $19.90 492,025
2016-06-21 $39.57 $39.57 $38.66 $39.09 $19.89 307,701
2016-06-20 $39.16 $41.35 $38.66 $39.36 $20.02 476,000
2016-06-17 $39.05 $39.41 $38.41 $38.64 $19.66 318,883
2016-06-16 $39.03 $39.16 $38.40 $39.05 $19.87 417,359
2016-06-15 $38.72 $39.23 $38.50 $39.07 $19.88 327,622
2016-06-14 $38.54 $38.92 $38.05 $38.37 $19.52 240,317
2016-06-13 $39.02 $41.45 $38.55 $38.58 $19.63 248,221
2016-06-10 $40.32 $40.32 $39.10 $39.18 $19.93 257,491
2016-06-09 $41.62 $41.65 $40.53 $40.57 $20.64 330,339
2016-06-08 $40.93 $41.80 $40.85 $41.76 $21.25 639,817
2016-06-07 $41.01 $41.23 $40.82 $41.09 $20.90 254,017
2016-06-06 $40.92 $41.35 $40.61 $40.97 $20.84 225,487
2016-06-03 $41.01 $41.01 $40.06 $40.78 $20.75 301,661
2016-06-02 $40.00 $40.98 $39.97 $40.95 $20.83 309,201
2016-06-01 $40.23 $40.34 $39.49 $40.13 $20.42 342,111
2016-05-31 $40.37 $40.46 $39.76 $40.04 $20.37 235,661
2016-05-27 $40.23 $40.57 $40.06 $40.23 $20.47 151,066
2016-05-26 $40.63 $40.73 $39.65 $40.24 $20.47 191,019
2016-05-25 $40.53 $40.83 $40.05 $40.53 $20.62 188,455
2016-05-24 $40.21 $40.76 $40.18 $40.39 $20.55 224,826
2016-05-23 $39.83 $40.32 $39.52 $39.92 $20.31 218,995
2016-05-20 $39.38 $40.04 $39.38 $39.95 $20.32 224,239
2016-05-19 $39.46 $40.14 $39.03 $39.22 $19.95 252,468
2016-05-18 $39.66 $40.01 $39.42 $39.63 $20.16 286,143
2016-05-17 $40.42 $41.59 $39.57 $39.73 $20.21 296,718
2016-05-16 $40.54 $41.07 $39.96 $40.52 $20.61 307,041
2016-05-13 $41.08 $41.32 $40.28 $40.40 $20.55 535,942
2016-05-12 $42.01 $42.14 $40.92 $41.10 $20.91 452,323
2016-05-11 $41.32 $42.09 $39.55 $41.75 $21.24 500,947
2016-05-10 $41.51 $42.00 $40.15 $41.09 $20.90 463,668
2016-05-09 $39.78 $40.15 $39.50 $39.58 $20.14 226,501
2016-05-06 $38.52 $39.88 $38.36 $39.78 $20.24 360,068
2016-05-05 $40.67 $40.69 $37.58 $38.56 $19.62 1,057,818
2016-05-04 $40.54 $40.86 $39.91 $40.44 $20.57 260,576
2016-05-03 $41.20 $42.26 $40.41 $40.89 $20.80 174,152
2016-05-02 $41.00 $41.51 $40.81 $41.48 $21.10 234,937
2016-04-29 $42.17 $42.17 $40.83 $40.92 $20.82 447,574
2016-04-28 $41.88 $42.50 $41.81 $42.14 $21.44 200,848
2016-04-27 $41.70 $42.27 $41.63 $42.11 $21.42 261,832
2016-04-26 $41.16 $41.94 $40.68 $41.71 $21.22 165,431
2016-04-25 $41.08 $41.20 $40.53 $41.19 $20.96 203,604
2016-04-22 $41.15 $41.34 $40.72 $41.08 $20.90 240,435
2016-04-21 $40.95 $41.11 $40.75 $41.10 $20.91 260,671
2016-04-20 $40.79 $41.21 $40.59 $40.85 $20.78 160,061
2016-04-19 $40.64 $40.94 $40.01 $40.88 $20.80 166,895
2016-04-18 $40.29 $40.86 $40.15 $40.48 $20.59 234,863
2016-04-15 $40.66 $41.96 $40.23 $40.54 $20.62 201,499
2016-04-14 $41.11 $41.38 $40.53 $40.73 $20.72 264,557
2016-04-13 $40.64 $41.23 $40.60 $41.18 $20.95 237,827
2016-04-12 $40.39 $40.83 $39.62 $40.41 $20.56 162,205
2016-04-11 $40.75 $41.23 $40.32 $40.33 $20.52 146,840
2016-04-08 $41.19 $41.88 $40.50 $40.65 $20.68 236,647
2016-04-07 $41.84 $42.00 $40.44 $40.76 $20.74 499,080
2016-04-06 $42.31 $42.42 $41.41 $42.00 $21.37 353,890
2016-04-05 $43.05 $43.05 $42.12 $42.54 $21.64 315,919
2016-04-04 $43.62 $43.85 $43.00 $43.21 $21.98 338,577
2016-04-01 $44.34 $44.51 $43.64 $43.94 $22.35 245,554
2016-03-31 $44.31 $44.62 $43.85 $44.29 $22.53 264,018
2016-03-30 $44.19 $44.87 $44.19 $44.43 $22.60 267,678
2016-03-29 $43.57 $44.55 $43.13 $44.15 $22.46 242,587
2016-03-28 $43.96 $44.25 $43.51 $43.86 $22.31 169,468
2016-03-24 $42.96 $44.01 $42.50 $43.94 $22.35 210,265
2016-03-23 $44.29 $44.32 $43.31 $43.32 $22.04 272,280
2016-03-22 $44.64 $44.90 $44.37 $44.41 $22.59 253,325
2016-03-21 $44.97 $45.36 $44.63 $44.94 $22.86 389,859
2016-03-18 $45.25 $45.39 $44.78 $45.03 $22.91 575,394
2016-03-17 $44.36 $45.29 $44.30 $45.00 $22.89 590,499
2016-03-16 $44.49 $45.38 $42.78 $44.42 $22.60 583,260
2016-03-15 $44.95 $45.22 $44.42 $44.48 $22.63 297,618
2016-03-14 $45.52 $45.93 $45.21 $45.24 $23.02 271,022
2016-03-11 $45.73 $45.98 $45.26 $45.76 $23.28 167,699
2016-03-10 $45.06 $46.00 $44.96 $45.35 $23.07 311,507
2016-03-09 $45.39 $45.71 $44.89 $45.08 $22.93 232,824
2016-03-08 $45.41 $45.88 $44.92 $45.21 $23.00 264,046
2016-03-07 $45.02 $46.27 $44.87 $45.89 $23.35 224,490
2016-03-04 $45.25 $45.96 $44.69 $45.18 $22.99 224,819
2016-03-03 $44.85 $45.58 $44.27 $45.37 $23.08 334,280
2016-03-02 $44.80 $45.09 $44.31 $44.83 $22.81 298,274
2016-03-01 $44.74 $45.61 $44.36 $44.76 $22.77 360,463
2016-02-29 $44.78 $45.54 $44.33 $44.70 $22.74 496,346
2016-02-26 $44.69 $45.48 $44.07 $44.78 $22.78 417,481
2016-02-25 $42.58 $44.93 $42.47 $44.70 $22.74 721,291
2016-02-24 $38.41 $43.10 $37.78 $42.64 $21.69 1,074,564
2016-02-23 $37.12 $38.19 $36.76 $38.02 $19.34 370,789
2016-02-22 $37.06 $37.57 $36.50 $37.25 $18.95 207,009
2016-02-19 $36.35 $36.97 $35.96 $36.81 $18.73 208,239
2016-02-18 $36.61 $36.61 $35.98 $36.45 $18.54 219,649
2016-02-17 $36.41 $36.66 $36.13 $36.59 $18.62 239,555
2016-02-16 $35.19 $36.14 $34.81 $36.07 $18.35 190,423
2016-02-12 $33.75 $35.04 $33.36 $34.78 $17.69 151,571
2016-02-11 $33.05 $33.57 $32.13 $33.39 $16.99 156,617
2016-02-10 $33.81 $34.31 $33.32 $33.57 $17.08 150,048
2016-02-09 $34.02 $34.55 $33.17 $33.50 $17.04 228,353
2016-02-08 $34.99 $36.13 $33.35 $34.35 $17.48 559,168
2016-02-05 $35.95 $35.98 $33.04 $35.40 $18.01 194,588
2016-02-04 $35.40 $36.38 $35.40 $36.06 $18.35 214,938
2016-02-03 $35.14 $35.60 $34.52 $35.47 $18.05 356,414
2016-02-02 $34.86 $35.72 $34.02 $34.80 $17.70 562,759
2016-02-01 $34.77 $35.28 $34.01 $35.15 $17.88 187,343
2016-01-29 $33.51 $35.15 $33.51 $35.13 $17.87 326,561
2016-01-28 $34.16 $34.39 $33.30 $33.40 $16.99 172,029
2016-01-27 $34.55 $34.95 $33.83 $34.07 $17.33 105,551
2016-01-26 $33.98 $34.99 $30.86 $34.64 $17.62 146,879
2016-01-25 $34.19 $34.38 $33.71 $33.79 $17.19 192,265
2016-01-22 $34.40 $34.74 $33.92 $34.27 $17.44 225,739
2016-01-21 $33.79 $34.23 $33.53 $33.92 $17.26 259,124
2016-01-20 $33.17 $34.08 $32.12 $33.76 $17.18 308,486
2016-01-19 $34.80 $34.94 $33.20 $33.58 $17.08 299,098
2016-01-15 $34.82 $35.13 $33.50 $34.39 $17.50 324,253
2016-01-14 $34.99 $35.51 $34.57 $35.04 $17.83 188,756
2016-01-13 $35.54 $35.74 $34.42 $34.77 $17.69 369,295
2016-01-12 $35.55 $36.00 $34.81 $35.43 $18.03 288,556
2016-01-11 $35.30 $35.84 $34.86 $35.34 $17.98 415,281
2016-01-08 $35.99 $36.40 $35.05 $35.21 $17.91 388,956
2016-01-07 $36.50 $37.03 $35.06 $35.89 $18.26 342,850
2016-01-06 $37.34 $38.20 $36.51 $37.16 $18.91 418,949
2016-01-05 $38.63 $38.79 $37.22 $37.95 $19.31 455,041
2016-01-04 $38.60 $39.47 $37.99 $38.83 $19.75 336,994
2015-12-31 $38.14 $40.05 $37.65 $39.11 $19.90 769,261
2015-12-30 $38.50 $38.68 $38.10 $38.37 $19.52 207,626
2015-12-29 $38.25 $38.84 $37.94 $38.57 $19.62 140,647
2015-12-28 $38.34 $38.64 $37.58 $38.13 $19.40 253,724
2015-12-24 $38.39 $39.21 $38.39 $38.60 $19.64 113,174
2015-12-23 $37.50 $38.83 $37.50 $38.33 $19.50 268,932
2015-12-22 $37.21 $37.60 $37.14 $37.38 $19.02 211,618
2015-12-21 $36.93 $37.23 $36.59 $36.98 $18.81 219,344
2015-12-18 $36.61 $37.11 $36.38 $36.86 $18.75 549,658
2015-12-17 $37.80 $37.91 $36.87 $36.88 $18.76 253,206
2015-12-16 $37.19 $37.97 $37.19 $37.65 $19.15 154,469
2015-12-15 $36.72 $37.47 $36.72 $37.01 $18.83 163,508
2015-12-14 $37.25 $37.67 $36.36 $36.63 $18.64 280,051
2015-12-11 $37.67 $38.00 $37.06 $37.20 $18.93 201,436
2015-12-10 $37.60 $38.62 $37.32 $38.04 $19.35 378,537
2015-12-09 $37.80 $38.53 $37.22 $37.62 $19.14 133,431
2015-12-08 $38.15 $38.35 $37.42 $37.84 $19.25 194,494
2015-12-07 $38.26 $38.51 $37.85 $38.49 $19.58 267,430
2015-12-04 $38.25 $38.71 $38.03 $38.44 $19.56 135,733
2015-12-03 $38.49 $39.08 $38.04 $38.20 $19.43 148,352
2015-12-02 $38.22 $39.08 $37.14 $38.45 $19.56 235,757
2015-12-01 $39.19 $39.41 $37.81 $37.96 $19.31 468,865
2015-11-30 $39.24 $39.49 $38.98 $39.11 $19.90 141,429
2015-11-27 $39.00 $39.28 $38.56 $39.21 $19.95 180,760
2015-11-25 $38.73 $39.29 $38.67 $38.94 $19.81 128,234
2015-11-24 $38.60 $38.90 $37.00 $38.74 $19.71 201,116
2015-11-23 $39.36 $39.82 $38.84 $38.87 $19.78 184,288
2015-11-20 $39.54 $39.86 $39.41 $39.42 $20.06 226,678
2015-11-19 $40.47 $40.50 $39.40 $39.48 $20.09 183,935
2015-11-18 $40.06 $40.47 $39.75 $40.37 $20.54 125,665
2015-11-17 $40.50 $40.70 $39.25 $39.85 $20.27 148,674
2015-11-16 $39.80 $40.85 $38.29 $40.53 $20.62 178,417
2015-11-13 $40.27 $40.35 $39.61 $39.73 $20.21 160,849
2015-11-12 $41.32 $41.90 $40.36 $40.43 $20.57 208,561
2015-11-11 $42.02 $42.60 $41.51 $41.56 $21.14 201,593
2015-11-10 $42.74 $42.89 $41.70 $42.11 $21.42 221,322
2015-11-09 $45.03 $45.07 $42.24 $42.69 $21.72 432,272
2015-11-06 $44.85 $45.65 $44.09 $45.30 $23.05 241,316
2015-11-05 $46.15 $46.21 $45.23 $45.89 $23.35 159,785
2015-11-04 $46.43 $46.88 $45.93 $46.11 $23.46 137,403
2015-11-03 $45.66 $46.67 $45.44 $46.39 $23.60 182,529
2015-11-02 $44.95 $45.72 $44.86 $45.65 $23.22 297,231
2015-10-30 $45.12 $45.59 $44.63 $44.83 $22.81 231,838
2015-10-29 $45.69 $45.95 $45.01 $45.13 $22.96 235,808
2015-10-28 $44.97 $45.87 $44.93 $45.82 $23.31 145,767
2015-10-27 $45.26 $45.26 $44.46 $44.80 $22.79 97,762
2015-10-26 $45.11 $45.77 $44.91 $45.35 $23.07 148,139
2015-10-23 $45.00 $45.29 $44.60 $45.13 $22.96 134,286
2015-10-22 $44.57 $45.07 $44.57 $44.89 $22.84 205,194
2015-10-21 $45.17 $45.35 $44.18 $44.37 $22.57 139,719
2015-10-20 $45.27 $45.32 $44.84 $45.09 $22.94 139,402
2015-10-19 $44.68 $45.24 $42.53 $45.11 $22.95 192,355
2015-10-16 $44.92 $44.99 $44.42 $44.97 $22.88 180,583
2015-10-15 $44.29 $44.98 $43.97 $44.84 $22.81 167,365
2015-10-14 $45.11 $45.11 $43.92 $44.13 $22.45 321,592
2015-10-13 $44.95 $45.70 $44.80 $45.10 $22.94 215,419
2015-10-12 $45.54 $45.62 $45.03 $45.13 $22.96 192,959
2015-10-09 $45.46 $45.77 $45.00 $45.49 $23.14 200,375
2015-10-08 $44.94 $45.50 $44.80 $45.34 $23.07 209,275
2015-10-07 $44.66 $45.20 $44.22 $44.96 $22.87 235,812
2015-10-06 $43.78 $44.71 $43.60 $44.52 $22.65 187,528
2015-10-05 $43.11 $44.00 $43.06 $43.79 $22.28 319,599
2015-10-02 $43.14 $43.14 $40.82 $42.87 $21.81 465,441
2015-10-01 $43.04 $43.89 $42.83 $43.83 $22.30 483,833
2015-09-30 $42.26 $43.14 $41.98 $43.03 $21.89 347,958
2015-09-29 $42.17 $42.50 $41.38 $41.93 $21.33 251,138
2015-09-28 $42.85 $42.85 $41.75 $42.20 $21.47 201,902
2015-09-25 $43.40 $43.40 $42.68 $43.05 $21.90 133,765
2015-09-24 $43.07 $43.22 $42.57 $43.10 $21.93 133,223
2015-09-23 $43.64 $43.72 $42.83 $43.46 $22.11 241,556
2015-09-22 $43.54 $43.96 $43.17 $43.52 $22.14 229,210
2015-09-21 $44.51 $44.64 $43.90 $44.09 $22.43 194,592
2015-09-18 $44.05 $44.49 $44.02 $44.24 $22.51 346,822
2015-09-17 $44.32 $44.93 $44.32 $44.55 $22.67 135,805
2015-09-16 $44.01 $44.60 $44.01 $44.41 $22.59 96,376
2015-09-15 $43.61 $44.11 $43.58 $44.08 $22.43 132,613
2015-09-14 $43.61 $43.73 $43.26 $43.58 $22.17 259,491
2015-09-11 $43.40 $43.75 $42.90 $43.64 $22.20 173,755
2015-09-10 $43.45 $44.10 $43.43 $43.64 $22.20 164,332
2015-09-09 $44.56 $44.62 $43.53 $43.76 $22.26 287,434
2015-09-08 $43.93 $44.27 $43.68 $44.16 $22.47 176,406
2015-09-04 $43.93 $43.94 $43.13 $43.20 $21.98 385,536
2015-09-03 $44.23 $44.60 $44.08 $44.32 $22.55 196,736
2015-09-02 $43.90 $44.09 $43.09 $44.06 $22.42 293,673
2015-09-01 $43.80 $44.60 $43.31 $43.42 $22.09 315,172

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.