Scansource Inc (SCSC) Exchange: NASDAQ

Data as of March 29, 2024

$44.04 ($0.31) 0.71%

Scansource Inc - Daily Information
Click for more stock information on Scansource Inc.
Daily Information Data
Date March 29, 2024
Open $43.96
Previous Close $44.04
High $44.25
Low $43.35
Adjusted Open $43.96
Previous Adjusted Close $44.04
Adjusted High $44.25
Adjusted Low $43.35

About Scansource Inc (SCSC)

Scansource Inc (SCSC) is a Fortune 1000 company that provides technology products and services designed to help businesses work smarter and more efficiently. The company specializes in supply chain and logistics, payment systems, specialty technology, and data and idea resources. Founded in 1992, the company is headquartered in Greenville, SC and has more than 5,000 employees in locations around the world. It services North America, Latin America, Europe, the Middle East, and Africa. From its inception, the company has experienced steady growth and expansion. In addition to the 5,000+ employee base, the company also works with over 4,500 vendors and maintains partnerships with more than 1,000 manufactures. Their international presence grows each year with new offices in France, Netherlands, UK, Italy, and India. In addition to careful management of the supply chain and logistics, the company also provides top-tier technical support and training services, including online resources to help customers better use their products and services. Scansource Inc has a commitment to making and keeping their customer's happy, and it is evident in the feedback they receive from their customers over the years. The company strives to add new products and services regularly and dedicate their resources to ensure customer satisfaction. The company is a leader in the industry and continues to grow their presence and their impact each year.

Historical Stock Data for Scansource Inc (SCSC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $43.96 $44.25 $43.35 $44.04 $44.04 176,098
2024-03-27 $43.00 $43.89 $43.00 $43.73 $43.73 118,114
2024-03-26 $42.40 $42.95 $42.33 $42.76 $42.76 129,803
2024-03-25 $42.48 $42.68 $42.01 $42.11 $42.11 89,782
2024-03-22 $43.30 $43.30 $42.33 $42.38 $42.38 130,584
2024-03-21 $43.14 $43.58 $42.81 $43.20 $43.20 221,692
2024-03-20 $42.47 $42.94 $42.00 $42.79 $42.79 155,555
2024-03-19 $41.95 $42.78 $41.95 $42.59 $42.59 195,901
2024-03-18 $41.84 $42.59 $41.84 $41.96 $41.96 235,142
2024-03-15 $41.57 $42.45 $41.57 $41.90 $41.90 1,604,012
2024-03-14 $42.71 $44.36 $41.73 $41.94 $41.94 184,993
2024-03-13 $42.81 $43.60 $42.34 $42.55 $42.55 368,118
2024-03-12 $42.79 $42.88 $42.45 $42.82 $42.82 186,295
2024-03-11 $43.25 $43.25 $41.50 $42.82 $42.82 128,887
2024-03-08 $44.59 $45.10 $43.58 $43.70 $43.70 235,614
2024-03-07 $44.29 $44.78 $44.07 $44.07 $44.07 247,649
2024-03-06 $43.69 $44.41 $43.45 $44.28 $44.28 163,577
2024-03-05 $43.10 $43.85 $42.88 $43.29 $43.29 164,251
2024-03-04 $44.15 $44.68 $43.29 $43.36 $43.36 155,971
2024-03-01 $43.40 $43.98 $43.26 $43.94 $43.94 134,222
2024-02-29 $43.25 $43.39 $42.61 $43.23 $43.23 258,242
2024-02-28 $42.09 $43.18 $41.74 $42.55 $42.55 206,654
2024-02-27 $43.00 $43.46 $42.49 $42.52 $42.52 151,735
2024-02-26 $41.76 $42.95 $41.68 $42.81 $42.81 166,379
2024-02-23 $41.41 $42.06 $41.41 $41.92 $41.92 189,280
2024-02-22 $41.13 $41.49 $40.76 $41.32 $41.32 194,443
2024-02-21 $41.24 $41.52 $40.74 $40.87 $40.87 195,340
2024-02-20 $41.71 $42.34 $41.43 $41.53 $41.53 179,208
2024-02-16 $42.68 $42.72 $41.75 $42.23 $42.23 361,518
2024-02-15 $42.00 $42.95 $41.78 $42.84 $42.84 189,767
2024-02-14 $40.43 $42.21 $40.42 $42.00 $42.00 293,873
2024-02-13 $39.96 $40.96 $39.41 $39.90 $39.90 334,026
2024-02-12 $39.82 $41.32 $39.82 $41.13 $41.13 278,591
2024-02-09 $39.16 $39.91 $38.15 $39.86 $39.86 299,928
2024-02-08 $37.28 $37.80 $37.27 $37.67 $37.67 178,604
2024-02-07 $36.41 $38.07 $35.96 $37.47 $37.47 211,446
2024-02-06 $31.01 $37.88 $31.01 $36.61 $36.61 282,110
2024-02-05 $38.89 $38.95 $38.40 $38.72 $38.72 95,688
2024-02-02 $39.22 $39.58 $39.04 $39.21 $39.21 120,752
2024-02-01 $39.48 $40.07 $38.94 $39.66 $39.66 168,859
2024-01-31 $40.00 $40.23 $39.15 $39.26 $39.26 175,357
2024-01-30 $39.59 $40.10 $39.59 $40.03 $40.03 91,556
2024-01-29 $39.71 $39.74 $38.97 $39.64 $39.64 88,496
2024-01-26 $39.97 $40.20 $39.53 $39.74 $39.74 103,030
2024-01-25 $39.50 $40.12 $39.43 $39.67 $39.67 129,114
2024-01-24 $39.76 $39.76 $38.92 $39.15 $39.15 121,701
2024-01-23 $40.11 $40.11 $39.22 $39.28 $39.28 176,710
2024-01-22 $39.17 $39.78 $39.11 $39.64 $39.64 136,627
2024-01-19 $38.02 $38.80 $37.61 $38.79 $38.79 135,302
2024-01-18 $37.02 $37.73 $36.64 $37.69 $37.69 136,007
2024-01-17 $36.58 $36.96 $36.46 $36.75 $36.75 129,773
2024-01-16 $37.93 $37.96 $36.84 $36.84 $36.84 179,781
2024-01-12 $38.40 $38.60 $38.02 $38.26 $38.26 164,545
2024-01-11 $38.14 $38.53 $37.20 $38.13 $38.13 225,189
2024-01-10 $37.62 $38.43 $37.55 $38.38 $38.38 178,817
2024-01-09 $37.13 $37.98 $36.68 $37.93 $37.93 216,795
2024-01-08 $37.87 $38.06 $37.49 $37.63 $37.63 90,469
2024-01-05 $37.72 $38.14 $37.44 $37.76 $37.76 197,310
2024-01-04 $38.93 $39.20 $37.96 $37.99 $37.99 145,415
2024-01-03 $39.76 $39.99 $38.77 $38.77 $38.77 214,844
2024-01-02 $39.50 $40.00 $39.34 $39.88 $39.88 249,122
2023-12-29 $39.60 $39.79 $38.98 $39.61 $39.61 162,675
2023-12-28 $39.93 $40.13 $39.22 $39.62 $39.62 108,209
2023-12-27 $40.00 $40.48 $38.53 $39.93 $39.93 175,125
2023-12-26 $39.74 $40.08 $39.69 $40.00 $40.00 121,850
2023-12-22 $39.30 $39.93 $39.26 $39.79 $39.79 214,915
2023-12-21 $39.47 $39.79 $38.88 $39.10 $39.10 170,659
2023-12-20 $39.27 $39.84 $38.62 $39.00 $39.00 205,421
2023-12-19 $37.77 $39.41 $37.77 $39.32 $39.32 273,496
2023-12-18 $39.01 $39.06 $38.33 $38.70 $38.70 156,761
2023-12-15 $39.10 $39.71 $38.70 $39.07 $39.07 1,794,235
2023-12-14 $38.79 $39.35 $38.67 $39.09 $39.09 253,136
2023-12-13 $37.49 $38.52 $37.01 $38.34 $38.34 245,388
2023-12-12 $36.98 $38.12 $36.75 $37.49 $37.49 258,841
2023-12-11 $36.43 $37.07 $36.43 $37.01 $37.01 198,016
2023-12-08 $36.62 $37.22 $36.51 $36.59 $36.59 185,404
2023-12-07 $36.13 $36.65 $35.69 $36.65 $36.65 175,719
2023-12-06 $35.37 $36.27 $35.37 $35.92 $35.92 262,978
2023-12-05 $35.08 $35.47 $34.94 $35.23 $35.23 184,977
2023-12-04 $34.33 $35.42 $34.15 $35.32 $35.32 225,795
2023-12-01 $33.52 $34.48 $33.16 $34.14 $34.14 219,000
2023-11-30 $33.01 $33.59 $32.69 $33.43 $33.43 279,903
2023-11-29 $32.75 $32.93 $32.40 $32.88 $32.88 145,914
2023-11-28 $32.03 $32.44 $31.06 $32.41 $32.41 157,245
2023-11-27 $31.85 $32.15 $31.73 $32.02 $32.02 122,371
2023-11-24 $31.69 $32.16 $31.53 $32.08 $32.08 29,042
2023-11-22 $31.75 $32.35 $31.75 $31.86 $31.86 97,108
2023-11-21 $32.33 $32.49 $31.74 $31.75 $31.75 104,253
2023-11-20 $32.47 $32.96 $32.36 $32.67 $32.67 110,898
2023-11-17 $32.34 $32.75 $32.07 $32.71 $32.71 270,270
2023-11-16 $32.40 $32.65 $31.62 $32.02 $32.02 127,325
2023-11-15 $32.47 $33.33 $32.47 $32.73 $32.73 213,894
2023-11-14 $31.63 $32.51 $31.28 $32.51 $32.51 250,412
2023-11-13 $30.08 $31.03 $29.82 $30.82 $30.82 183,107
2023-11-10 $28.77 $30.47 $28.48 $30.07 $30.07 224,157
2023-11-09 $29.99 $30.70 $27.86 $28.63 $28.63 297,981
2023-11-08 $31.57 $31.57 $30.77 $31.01 $31.01 91,682
2023-11-07 $32.11 $32.11 $31.61 $31.63 $31.63 84,400
2023-11-06 $31.91 $32.14 $31.81 $32.07 $32.07 81,392
2023-11-03 $32.18 $32.51 $31.94 $32.03 $32.03 98,074
2023-11-02 $31.71 $31.87 $31.05 $31.77 $31.77 87,366
2023-11-01 $30.44 $31.41 $30.23 $31.41 $31.41 124,732
2023-10-31 $30.25 $30.43 $30.10 $30.40 $30.40 49,101
2023-10-30 $30.22 $30.23 $29.86 $30.09 $30.09 53,620
2023-10-27 $30.47 $30.47 $29.78 $29.86 $29.86 78,880
2023-10-26 $30.44 $30.95 $30.37 $30.53 $30.53 80,966
2023-10-25 $30.68 $31.07 $30.34 $30.34 $30.34 103,060
2023-10-24 $30.91 $30.94 $30.55 $30.56 $30.56 111,281
2023-10-23 $31.45 $31.55 $30.71 $30.75 $30.75 203,426
2023-10-20 $32.00 $32.00 $31.40 $31.45 $31.45 136,622
2023-10-19 $32.34 $32.34 $31.83 $31.85 $31.85 210,424
2023-10-18 $32.57 $32.73 $32.24 $32.48 $32.48 87,515
2023-10-17 $32.45 $33.10 $32.45 $32.84 $32.84 111,003
2023-10-16 $32.49 $32.56 $32.20 $32.48 $32.48 75,700
2023-10-13 $32.51 $32.51 $31.92 $32.11 $32.11 94,325
2023-10-12 $32.84 $32.95 $31.77 $32.52 $32.52 116,336
2023-10-11 $32.16 $32.84 $32.16 $32.84 $32.84 91,917
2023-10-10 $32.24 $32.44 $31.97 $32.09 $32.09 79,993
2023-10-09 $31.50 $32.25 $31.50 $32.05 $32.05 63,905
2023-10-06 $30.97 $31.86 $30.97 $31.79 $31.79 104,099
2023-10-05 $30.75 $31.27 $30.03 $31.18 $31.18 129,075
2023-10-04 $30.53 $30.90 $30.26 $30.86 $30.86 63,890
2023-10-03 $30.80 $30.89 $30.42 $30.57 $30.57 68,180
2023-10-02 $30.32 $30.89 $30.32 $30.86 $30.86 145,888
2023-09-29 $30.55 $30.60 $30.25 $30.31 $30.31 153,190
2023-09-28 $30.11 $31.78 $30.11 $30.43 $30.43 152,233
2023-09-27 $29.36 $30.22 $29.36 $30.01 $30.01 99,682
2023-09-26 $29.70 $29.85 $29.29 $29.31 $29.31 95,968
2023-09-25 $29.80 $30.15 $29.76 $29.79 $29.79 60,780
2023-09-22 $30.44 $30.83 $30.00 $30.01 $30.01 94,625
2023-09-21 $29.85 $30.52 $29.72 $30.41 $30.41 111,872
2023-09-20 $30.46 $30.83 $30.08 $30.14 $30.14 70,337
2023-09-19 $30.20 $30.56 $30.11 $30.45 $30.45 87,536
2023-09-18 $30.42 $30.49 $30.11 $30.13 $30.13 113,637
2023-09-15 $29.99 $30.41 $29.96 $30.28 $30.28 479,729
2023-09-14 $29.59 $30.42 $29.59 $29.97 $29.97 105,655
2023-09-13 $29.47 $29.54 $29.10 $29.43 $29.43 126,258
2023-09-12 $30.00 $30.22 $29.52 $29.54 $29.54 93,302
2023-09-11 $30.49 $30.73 $30.15 $30.19 $30.19 95,408
2023-09-08 $30.96 $31.14 $30.46 $30.48 $30.48 102,174
2023-09-07 $31.44 $31.49 $30.60 $31.06 $31.06 153,773
2023-09-06 $32.12 $32.49 $31.60 $31.69 $31.69 90,611
2023-09-05 $33.04 $33.04 $32.06 $32.16 $32.16 134,217
2023-09-01 $32.87 $33.35 $32.84 $33.20 $33.20 122,362
2023-08-31 $32.88 $33.47 $32.72 $32.78 $32.78 133,918
2023-08-30 $32.24 $33.06 $32.21 $32.88 $32.88 87,710
2023-08-29 $31.90 $32.75 $31.46 $32.47 $32.47 78,673
2023-08-28 $31.58 $32.35 $31.58 $32.04 $32.04 135,435
2023-08-25 $31.60 $32.11 $31.09 $31.52 $31.52 119,381
2023-08-24 $31.89 $32.74 $31.41 $31.60 $31.60 205,064
2023-08-23 $29.18 $32.70 $28.93 $31.82 $31.82 443,182
2023-08-22 $27.53 $28.52 $26.99 $27.89 $27.89 109,254
2023-08-21 $28.48 $28.56 $28.16 $28.40 $28.40 117,542
2023-08-18 $27.98 $28.65 $27.96 $28.54 $28.54 164,799
2023-08-17 $27.98 $28.43 $27.98 $28.20 $28.20 100,316
2023-08-16 $28.02 $28.40 $27.83 $27.83 $27.83 94,460
2023-08-15 $28.34 $28.50 $28.01 $28.05 $28.05 74,950
2023-08-14 $28.79 $28.79 $28.33 $28.41 $28.41 93,852
2023-08-11 $28.87 $29.14 $28.82 $28.93 $28.93 68,712
2023-08-10 $29.30 $29.41 $28.77 $28.84 $28.84 63,610
2023-08-09 $29.52 $29.52 $28.86 $29.13 $29.13 100,107
2023-08-08 $29.65 $29.78 $29.33 $29.60 $29.60 71,630
2023-08-07 $29.77 $30.26 $29.66 $29.96 $29.96 81,692
2023-08-04 $29.33 $29.80 $28.98 $29.57 $29.57 121,039
2023-08-03 $29.69 $29.85 $29.02 $29.18 $29.18 99,145
2023-08-02 $29.81 $30.09 $29.66 $29.69 $29.69 68,724
2023-08-01 $29.87 $30.30 $29.67 $30.00 $30.00 173,228
2023-07-31 $29.61 $30.22 $29.54 $30.09 $30.09 105,037
2023-07-28 $30.57 $30.57 $29.48 $29.61 $29.61 50,535
2023-07-27 $30.89 $30.94 $30.28 $30.34 $30.34 87,434
2023-07-26 $30.57 $30.79 $29.89 $30.61 $30.61 87,368
2023-07-25 $29.96 $30.76 $29.90 $30.64 $30.64 67,875
2023-07-24 $29.15 $30.25 $29.15 $30.06 $30.06 112,459
2023-07-21 $29.64 $29.64 $29.13 $29.21 $29.21 72,407
2023-07-20 $29.62 $29.88 $29.20 $29.37 $29.37 71,918
2023-07-19 $29.61 $29.64 $29.13 $29.58 $29.58 75,533
2023-07-18 $29.37 $29.79 $29.25 $29.59 $29.59 52,769
2023-07-17 $29.43 $29.62 $29.27 $29.29 $29.29 49,543
2023-07-14 $29.30 $29.42 $28.77 $29.38 $29.38 70,375
2023-07-13 $29.47 $29.67 $29.34 $29.60 $29.60 57,983
2023-07-12 $29.88 $29.88 $29.41 $29.43 $29.43 74,497
2023-07-11 $29.66 $29.70 $29.31 $29.42 $29.42 69,430
2023-07-10 $29.36 $29.66 $29.08 $29.49 $29.49 82,795
2023-07-07 $29.00 $29.74 $28.87 $29.51 $29.51 161,738
2023-07-06 $29.17 $29.29 $28.63 $28.87 $28.87 85,364
2023-07-05 $29.48 $29.48 $29.22 $29.31 $29.31 72,401
2023-07-03 $29.41 $29.95 $28.74 $29.68 $29.68 51,410
2023-06-30 $30.00 $30.04 $29.53 $29.56 $29.56 156,826
2023-06-29 $29.05 $29.89 $29.05 $29.77 $29.77 72,738
2023-06-28 $29.23 $29.34 $28.83 $29.06 $29.06 50,898
2023-06-27 $28.95 $29.29 $28.75 $29.26 $29.26 73,638
2023-06-26 $28.70 $29.18 $28.70 $28.88 $28.88 92,171
2023-06-23 $28.62 $29.10 $28.35 $28.66 $28.66 198,556
2023-06-22 $29.56 $29.62 $28.98 $29.04 $29.04 97,772
2023-06-21 $29.75 $29.88 $29.50 $29.56 $29.56 91,806
2023-06-20 $29.64 $30.14 $29.52 $29.79 $29.79 109,474
2023-06-16 $30.45 $30.45 $29.53 $29.81 $29.81 512,641
2023-06-15 $30.26 $30.45 $30.02 $30.19 $30.19 157,853
2023-06-14 $30.86 $31.22 $30.21 $30.36 $30.36 160,395
2023-06-13 $30.85 $31.30 $30.72 $31.00 $31.00 112,905
2023-06-12 $30.62 $30.92 $30.34 $30.83 $30.83 78,906
2023-06-09 $30.62 $30.77 $30.20 $30.52 $30.52 100,416
2023-06-08 $30.77 $31.00 $30.29 $30.68 $30.68 213,293
2023-06-07 $29.80 $31.11 $29.80 $30.89 $30.89 173,525
2023-06-06 $28.99 $30.14 $28.84 $29.73 $29.73 121,082
2023-06-05 $29.37 $29.47 $28.35 $29.21 $29.21 112,271
2023-06-02 $29.04 $29.74 $28.57 $29.74 $29.74 176,418
2023-06-01 $28.76 $28.77 $28.25 $28.70 $28.70 119,523
2023-05-31 $28.78 $29.03 $28.03 $28.76 $28.76 676,040
2023-05-30 $29.46 $29.58 $28.81 $28.87 $28.87 108,200
2023-05-26 $28.80 $29.47 $28.80 $29.30 $29.30 136,763
2023-05-25 $28.24 $29.06 $28.12 $28.74 $28.74 167,036
2023-05-24 $28.94 $29.14 $28.04 $28.16 $28.16 182,902
2023-05-23 $29.25 $30.04 $29.10 $29.17 $29.17 96,738
2023-05-22 $29.53 $29.55 $29.21 $29.31 $29.31 98,688
2023-05-19 $30.03 $30.03 $29.17 $29.40 $29.40 83,328
2023-05-18 $28.50 $29.82 $28.50 $29.58 $29.58 136,029
2023-05-17 $28.25 $28.89 $28.25 $28.67 $28.67 138,973
2023-05-16 $29.12 $29.12 $28.35 $28.38 $28.38 79,039
2023-05-15 $28.63 $29.00 $28.63 $28.79 $28.79 90,037
2023-05-12 $28.10 $28.61 $28.07 $28.57 $28.57 117,052
2023-05-11 $27.94 $28.23 $27.79 $28.02 $28.02 114,397
2023-05-10 $28.35 $28.35 $27.67 $28.01 $28.01 97,521
2023-05-09 $27.14 $28.35 $26.26 $28.00 $28.00 113,733
2023-05-08 $26.20 $26.47 $26.18 $26.39 $26.39 153,352
2023-05-05 $26.79 $27.03 $26.14 $26.20 $26.20 97,932
2023-05-04 $26.80 $26.89 $26.20 $26.34 $26.34 103,343
2023-05-03 $27.04 $27.46 $26.80 $26.96 $26.96 82,252
2023-05-02 $27.55 $27.90 $26.72 $27.05 $27.05 78,756
2023-05-01 $27.34 $28.18 $27.19 $27.78 $27.78 82,090
2023-04-28 $27.11 $27.58 $27.11 $27.35 $27.35 91,017
2023-04-27 $27.23 $27.40 $26.92 $27.03 $27.03 69,513
2023-04-26 $27.01 $27.24 $26.77 $27.09 $27.09 65,234
2023-04-25 $27.48 $27.57 $27.14 $27.16 $27.16 72,957
2023-04-24 $27.79 $27.94 $27.59 $27.75 $27.75 61,135
2023-04-21 $28.05 $28.12 $27.58 $27.77 $27.77 72,407
2023-04-20 $28.25 $28.57 $27.86 $28.11 $28.11 94,486
2023-04-19 $29.00 $29.37 $28.39 $28.42 $28.42 67,294
2023-04-18 $29.74 $30.03 $29.16 $29.21 $29.21 49,687
2023-04-17 $29.89 $29.92 $29.52 $29.67 $29.67 75,357
2023-04-14 $29.59 $29.92 $29.40 $29.77 $29.77 74,657
2023-04-13 $29.59 $29.96 $29.56 $29.73 $29.73 65,685
2023-04-12 $29.92 $29.95 $29.46 $29.51 $29.51 47,571
2023-04-11 $29.83 $30.18 $29.60 $29.63 $29.63 58,581
2023-04-10 $29.15 $29.73 $29.00 $29.56 $29.56 85,249
2023-04-06 $29.59 $29.59 $29.17 $29.19 $29.19 49,156
2023-04-05 $29.44 $29.69 $29.19 $29.43 $29.43 61,530
2023-04-04 $30.50 $30.50 $29.40 $29.64 $29.64 79,382
2023-04-03 $30.58 $30.65 $30.03 $30.45 $30.45 85,447
2023-03-31 $29.98 $30.52 $29.96 $30.44 $30.44 146,545
2023-03-30 $29.72 $30.10 $29.69 $29.85 $29.85 60,500
2023-03-29 $29.43 $29.61 $29.23 $29.61 $29.61 73,609
2023-03-28 $29.24 $29.32 $29.03 $29.18 $29.18 67,378
2023-03-27 $29.33 $29.52 $29.16 $29.27 $29.27 62,560
2023-03-24 $28.66 $29.13 $28.45 $29.09 $29.09 80,629
2023-03-23 $29.33 $29.83 $28.96 $28.96 $28.96 89,175
2023-03-22 $29.28 $29.79 $29.08 $29.09 $29.09 129,114
2023-03-21 $29.52 $30.12 $29.26 $29.36 $29.36 107,777
2023-03-20 $29.44 $29.90 $29.03 $29.03 $29.03 160,915
2023-03-17 $29.03 $29.53 $28.93 $29.29 $29.29 359,734
2023-03-16 $28.53 $29.53 $28.16 $29.39 $29.39 159,507
2023-03-15 $28.26 $28.73 $28.08 $28.73 $28.73 172,258
2023-03-14 $29.24 $29.70 $28.69 $28.94 $28.94 115,483
2023-03-13 $28.97 $29.22 $28.51 $28.63 $28.63 134,443
2023-03-10 $29.82 $29.99 $29.18 $29.41 $29.41 103,735
2023-03-09 $30.60 $30.65 $29.97 $30.00 $30.00 91,843
2023-03-08 $30.78 $30.96 $30.25 $30.58 $30.58 78,802
2023-03-07 $30.68 $31.22 $30.47 $30.60 $30.60 80,156
2023-03-06 $31.59 $31.64 $30.44 $30.71 $30.71 194,249
2023-03-03 $31.82 $31.99 $31.53 $31.63 $31.63 98,744
2023-03-02 $31.36 $31.81 $31.36 $31.68 $31.68 52,599
2023-03-01 $31.03 $31.76 $31.03 $31.67 $31.67 82,394
2023-02-28 $30.95 $31.46 $30.85 $31.18 $31.18 112,967
2023-02-27 $31.32 $31.70 $31.00 $31.08 $31.08 86,610
2023-02-24 $30.64 $31.21 $30.44 $30.95 $30.95 131,569
2023-02-23 $31.18 $31.36 $30.73 $31.09 $31.09 76,847
2023-02-22 $31.17 $31.32 $30.90 $31.13 $31.13 154,935
2023-02-21 $31.58 $31.98 $31.08 $31.10 $31.10 99,981
2023-02-17 $32.11 $32.38 $31.86 $32.00 $32.00 82,963
2023-02-16 $31.86 $32.41 $31.62 $32.07 $32.07 106,332
2023-02-15 $31.37 $32.21 $31.25 $32.19 $32.19 128,646
2023-02-14 $31.56 $31.87 $31.03 $31.50 $31.50 92,516
2023-02-13 $31.05 $31.80 $30.96 $31.60 $31.60 74,929
2023-02-10 $30.69 $31.16 $30.51 $31.14 $31.14 176,080
2023-02-09 $30.77 $31.09 $30.65 $30.71 $30.71 118,436
2023-02-08 $31.28 $31.38 $30.30 $30.58 $30.58 418,823
2023-02-07 $34.50 $34.58 $31.09 $31.09 $31.09 268,435
2023-02-06 $35.22 $35.44 $34.50 $34.50 $34.50 76,643
2023-02-03 $34.69 $35.50 $34.69 $35.33 $35.33 127,758
2023-02-02 $34.24 $35.50 $34.24 $35.10 $35.10 108,543
2023-02-01 $33.04 $34.51 $33.04 $34.00 $34.00 142,078
2023-01-31 $32.58 $33.34 $32.43 $32.93 $32.93 237,601
2023-01-30 $32.67 $32.84 $32.39 $32.45 $32.45 44,835
2023-01-27 $32.85 $33.02 $32.40 $32.82 $32.82 46,069
2023-01-26 $32.49 $32.91 $32.36 $32.91 $32.91 39,524
2023-01-25 $31.68 $32.57 $31.51 $32.42 $32.42 47,379
2023-01-24 $32.15 $32.40 $31.80 $31.88 $31.88 48,130
2023-01-23 $32.46 $32.76 $32.18 $32.30 $32.30 58,092
2023-01-20 $32.68 $32.72 $32.20 $32.49 $32.49 101,685
2023-01-19 $32.13 $32.44 $31.77 $32.41 $32.41 50,673
2023-01-18 $32.67 $33.23 $32.11 $32.13 $32.13 54,205
2023-01-17 $32.49 $32.58 $32.27 $32.38 $32.38 45,365
2023-01-13 $31.90 $32.44 $31.63 $32.37 $32.37 47,499
2023-01-12 $31.68 $32.43 $31.66 $32.27 $32.27 72,625
2023-01-11 $31.03 $31.44 $30.93 $31.42 $31.42 53,226
2023-01-10 $30.35 $31.05 $30.35 $30.86 $30.86 77,118
2023-01-09 $30.49 $30.70 $30.08 $30.18 $30.18 56,660
2023-01-06 $29.83 $30.38 $29.83 $30.19 $30.19 47,698
2023-01-05 $29.18 $30.03 $28.70 $29.47 $29.47 65,424
2023-01-04 $29.73 $30.00 $29.03 $29.21 $29.21 55,351
2023-01-03 $29.48 $29.85 $29.27 $29.52 $29.52 61,002
2022-12-30 $29.14 $29.37 $28.74 $29.22 $29.22 47,255
2022-12-29 $28.76 $29.45 $28.36 $29.26 $29.26 53,355
2022-12-28 $29.24 $29.36 $28.39 $28.53 $28.53 48,683
2022-12-27 $29.15 $29.74 $28.63 $29.25 $29.25 47,356
2022-12-23 $28.87 $29.16 $28.73 $29.05 $29.05 44,077
2022-12-22 $29.05 $29.12 $28.20 $28.94 $28.94 65,697
2022-12-21 $28.90 $29.50 $28.90 $29.28 $29.28 125,095
2022-12-20 $28.14 $28.89 $27.95 $28.81 $28.81 226,592
2022-12-19 $29.02 $29.45 $27.99 $28.25 $28.25 114,845
2022-12-16 $29.15 $29.79 $28.77 $29.17 $29.17 450,047
2022-12-15 $30.00 $30.20 $29.22 $29.56 $29.56 137,565
2022-12-14 $30.53 $30.95 $30.00 $30.21 $30.21 91,362
2022-12-13 $31.16 $31.73 $30.34 $30.42 $30.42 152,337
2022-12-12 $30.23 $30.58 $30.00 $30.31 $30.31 87,943
2022-12-09 $30.02 $30.61 $30.00 $30.18 $30.18 55,799
2022-12-08 $30.05 $30.53 $30.00 $30.07 $30.07 62,069
2022-12-07 $30.73 $30.73 $29.82 $29.96 $29.96 94,362
2022-12-06 $30.99 $31.23 $30.28 $30.74 $30.74 127,435
2022-12-05 $30.65 $30.92 $30.35 $30.91 $30.91 97,109
2022-12-02 $30.42 $30.77 $30.38 $30.65 $30.65 81,549
2022-12-01 $30.14 $30.80 $29.90 $30.70 $30.70 75,174
2022-11-30 $29.67 $29.93 $28.76 $29.86 $29.86 140,986
2022-11-29 $30.06 $30.31 $29.72 $29.77 $29.77 73,050
2022-11-28 $31.11 $31.11 $30.03 $30.09 $30.09 69,609
2022-11-25 $31.37 $31.72 $31.10 $31.25 $31.25 33,723
2022-11-23 $31.21 $31.88 $31.02 $31.22 $31.22 61,630
2022-11-22 $31.13 $31.48 $30.98 $31.24 $31.24 67,000
2022-11-21 $30.67 $31.17 $30.32 $30.95 $30.95 91,044
2022-11-18 $31.91 $32.01 $30.97 $31.09 $31.09 70,402
2022-11-17 $30.74 $31.44 $30.47 $31.37 $31.37 78,750
2022-11-16 $32.05 $32.05 $31.18 $31.18 $31.18 58,836
2022-11-15 $31.73 $32.18 $31.52 $32.05 $32.05 88,823
2022-11-14 $30.99 $31.43 $30.60 $31.20 $31.20 108,403
2022-11-11 $31.30 $31.55 $30.92 $31.00 $31.00 94,430
2022-11-10 $30.41 $31.44 $30.19 $31.08 $31.08 169,540
2022-11-09 $30.28 $30.51 $29.34 $29.48 $29.48 84,764
2022-11-08 $32.00 $32.81 $29.92 $30.68 $30.68 174,965
2022-11-07 $31.07 $31.97 $30.97 $31.68 $31.68 98,311
2022-11-04 $30.60 $31.20 $30.47 $31.03 $31.03 176,861
2022-11-03 $30.50 $30.81 $30.09 $30.51 $30.51 73,266
2022-11-02 $31.05 $31.93 $30.60 $30.82 $30.82 156,322
2022-11-01 $30.86 $31.50 $30.51 $31.18 $31.18 174,365
2022-10-31 $30.92 $31.34 $30.13 $30.98 $30.98 175,754
2022-10-28 $30.60 $31.36 $30.41 $31.00 $31.00 120,752
2022-10-27 $30.18 $30.98 $30.08 $30.33 $30.33 94,786
2022-10-26 $30.16 $30.50 $29.48 $29.81 $29.81 163,319
2022-10-25 $29.22 $30.00 $29.11 $29.94 $29.94 159,632
2022-10-24 $29.24 $29.47 $28.97 $29.15 $29.15 96,529
2022-10-21 $28.65 $29.12 $28.28 $28.94 $28.94 219,675
2022-10-20 $28.36 $29.26 $27.96 $28.38 $28.38 97,107
2022-10-19 $28.60 $28.80 $28.04 $28.39 $28.39 88,728
2022-10-18 $28.88 $29.15 $28.65 $28.83 $28.83 80,455
2022-10-17 $27.84 $28.50 $27.84 $28.38 $28.38 72,767
2022-10-14 $27.97 $28.08 $27.28 $27.55 $27.55 88,989
2022-10-13 $26.72 $28.07 $26.26 $27.86 $27.86 99,019
2022-10-12 $26.79 $27.09 $26.67 $26.84 $26.84 70,596
2022-10-11 $26.73 $27.24 $26.63 $26.87 $26.87 103,761
2022-10-10 $26.84 $27.10 $26.57 $26.86 $26.86 74,903
2022-10-07 $27.34 $27.54 $26.55 $26.61 $26.61 113,720
2022-10-06 $27.60 $28.06 $27.54 $27.71 $27.71 64,435
2022-10-05 $27.49 $27.88 $27.29 $27.82 $27.82 57,282
2022-10-04 $27.31 $28.06 $27.31 $27.89 $27.89 89,243
2022-10-03 $26.50 $27.27 $26.39 $27.05 $27.05 83,418
2022-09-30 $26.38 $27.05 $26.03 $26.41 $26.41 123,010
2022-09-29 $26.31 $26.58 $26.01 $26.54 $26.54 85,955
2022-09-28 $26.15 $26.91 $26.15 $26.64 $26.64 76,198
2022-09-27 $26.04 $26.25 $25.79 $26.14 $26.14 99,611
2022-09-26 $26.01 $26.62 $25.78 $25.91 $25.91 111,733
2022-09-23 $26.73 $26.73 $25.75 $26.12 $26.12 119,573
2022-09-22 $27.51 $27.71 $26.95 $27.08 $27.08 93,207
2022-09-21 $27.50 $28.01 $27.44 $27.45 $27.45 197,303
2022-09-20 $27.61 $27.61 $26.92 $27.25 $27.25 94,643
2022-09-19 $27.59 $28.12 $27.38 $27.65 $27.65 202,734
2022-09-16 $27.46 $27.91 $27.06 $27.87 $27.87 262,329
2022-09-15 $27.57 $28.18 $27.22 $27.76 $27.76 76,331
2022-09-14 $27.97 $28.23 $27.48 $27.70 $27.70 118,095
2022-09-13 $28.64 $28.96 $27.86 $28.02 $28.02 107,065
2022-09-12 $29.14 $29.69 $28.87 $29.20 $29.20 113,064
2022-09-09 $28.66 $29.02 $28.45 $28.92 $28.92 153,077
2022-09-08 $27.95 $28.48 $27.60 $28.45 $28.45 118,162
2022-09-07 $28.35 $28.66 $27.52 $28.02 $28.02 245,392
2022-09-06 $28.50 $28.67 $28.13 $28.51 $28.51 175,418
2022-09-02 $28.85 $29.31 $28.30 $28.51 $28.51 176,123
2022-09-01 $28.77 $29.03 $28.35 $28.82 $28.82 141,745
2022-08-31 $28.65 $29.21 $28.50 $28.97 $28.97 268,064
2022-08-30 $28.36 $28.85 $28.16 $28.53 $28.53 148,045
2022-08-29 $28.53 $28.77 $28.25 $28.48 $28.48 120,314
2022-08-26 $29.11 $29.42 $28.54 $28.66 $28.66 284,811
2022-08-25 $28.35 $29.46 $28.18 $29.27 $29.27 406,908
2022-08-24 $30.78 $31.43 $27.00 $28.40 $28.40 1,004,523
2022-08-23 $33.95 $34.79 $33.70 $34.15 $34.15 207,942
2022-08-22 $34.23 $34.28 $33.54 $33.69 $33.69 129,500
2022-08-19 $34.82 $34.96 $34.17 $34.49 $34.49 116,004
2022-08-18 $34.28 $35.22 $34.11 $35.13 $35.13 87,733
2022-08-17 $33.98 $34.45 $33.52 $34.11 $34.11 88,120
2022-08-16 $33.68 $34.36 $33.54 $34.25 $34.25 92,420
2022-08-15 $32.92 $33.56 $32.76 $33.51 $33.51 61,542
2022-08-12 $32.43 $33.42 $32.37 $33.21 $33.21 57,240
2022-08-11 $32.17 $32.55 $31.90 $32.32 $32.32 61,877
2022-08-10 $31.53 $32.25 $31.53 $31.85 $31.85 106,178
2022-08-09 $31.26 $31.26 $30.57 $31.02 $31.02 110,543
2022-08-08 $31.39 $31.89 $31.01 $31.39 $31.39 74,184
2022-08-05 $31.24 $31.66 $31.12 $31.31 $31.31 64,216
2022-08-04 $32.35 $32.82 $31.31 $31.47 $31.47 85,396
2022-08-03 $32.35 $32.55 $31.85 $32.41 $32.41 223,227
2022-08-02 $32.57 $32.76 $32.07 $32.28 $32.28 100,384
2022-08-01 $32.19 $33.18 $31.70 $32.48 $32.48 194,452
2022-07-29 $31.84 $32.28 $31.51 $31.95 $31.95 94,223
2022-07-28 $32.14 $32.34 $31.67 $31.80 $31.80 150,424
2022-07-27 $31.62 $32.22 $31.29 $31.98 $31.98 98,787
2022-07-26 $31.62 $32.02 $31.31 $31.56 $31.56 76,780
2022-07-25 $31.74 $32.05 $31.33 $31.62 $31.62 99,733
2022-07-22 $32.20 $32.48 $31.29 $31.51 $31.51 104,419
2022-07-21 $32.43 $33.66 $31.57 $32.07 $32.07 86,652
2022-07-20 $31.91 $32.82 $31.54 $32.70 $32.70 100,794
2022-07-19 $31.08 $32.18 $30.81 $31.91 $31.91 110,661
2022-07-18 $30.72 $31.57 $30.57 $30.69 $30.69 66,357
2022-07-15 $30.89 $30.89 $30.27 $30.62 $30.62 85,206
2022-07-14 $30.08 $30.41 $29.81 $30.37 $30.37 48,573
2022-07-13 $30.67 $30.94 $29.91 $30.60 $30.60 81,246
2022-07-12 $30.53 $32.12 $30.25 $30.77 $30.77 132,700
2022-07-11 $30.75 $30.89 $30.32 $30.53 $30.53 53,852
2022-07-08 $30.65 $31.14 $30.25 $30.87 $30.87 91,003
2022-07-07 $29.72 $30.55 $29.58 $30.53 $30.53 102,675
2022-07-06 $30.26 $30.33 $28.91 $29.58 $29.58 134,409
2022-07-05 $30.57 $30.61 $29.23 $30.41 $30.41 240,027
2022-07-01 $31.28 $31.55 $30.45 $31.16 $31.16 92,783
2022-06-30 $30.62 $31.28 $30.21 $31.14 $31.14 123,699
2022-06-29 $32.53 $32.54 $30.62 $30.84 $30.84 120,528
2022-06-28 $33.35 $34.21 $32.41 $32.45 $32.45 123,445
2022-06-27 $32.97 $33.34 $32.76 $33.00 $33.00 118,749
2022-06-24 $31.59 $32.80 $31.39 $32.69 $32.69 340,017
2022-06-23 $32.03 $32.37 $31.21 $31.40 $31.40 91,921
2022-06-22 $31.91 $32.31 $31.80 $31.89 $31.89 85,752
2022-06-21 $32.47 $33.03 $31.56 $32.38 $32.38 95,325
2022-06-17 $31.71 $31.98 $31.13 $31.39 $31.39 483,941
2022-06-16 $33.91 $33.91 $31.65 $31.77 $31.77 156,037
2022-06-15 $34.50 $35.06 $34.03 $34.57 $34.57 99,516
2022-06-14 $34.13 $34.65 $34.00 $34.30 $34.30 98,234
2022-06-13 $35.87 $36.16 $34.05 $34.13 $34.13 120,233
2022-06-10 $37.07 $37.52 $36.57 $36.67 $36.67 104,714
2022-06-09 $38.07 $38.39 $37.02 $37.41 $37.41 138,451
2022-06-08 $39.05 $39.55 $38.24 $38.33 $38.33 111,246
2022-06-07 $39.54 $39.99 $38.58 $39.37 $39.37 170,954
2022-06-06 $39.08 $39.42 $38.58 $39.40 $39.40 166,014
2022-06-03 $39.26 $39.26 $38.19 $38.67 $38.67 100,073
2022-06-02 $38.87 $39.75 $38.47 $39.34 $39.34 79,173
2022-06-01 $38.85 $39.21 $38.08 $38.73 $38.73 88,249
2022-05-31 $38.82 $39.29 $38.07 $38.74 $38.74 180,853
2022-05-27 $38.12 $39.17 $38.12 $38.85 $38.85 137,898
2022-05-26 $37.92 $38.94 $37.91 $38.29 $38.29 107,588
2022-05-25 $36.44 $37.80 $36.44 $37.58 $37.58 95,240
2022-05-24 $36.55 $36.83 $35.51 $36.44 $36.44 151,281
2022-05-23 $36.95 $37.25 $36.40 $36.74 $36.74 150,645
2022-05-20 $37.64 $38.47 $35.24 $36.40 $36.40 138,690
2022-05-19 $38.85 $39.46 $37.66 $37.98 $37.98 144,008
2022-05-18 $40.25 $40.25 $38.78 $39.09 $39.09 207,683
2022-05-17 $39.45 $41.01 $39.45 $40.35 $40.35 186,002
2022-05-16 $38.04 $39.25 $37.70 $39.17 $39.17 198,153
2022-05-13 $37.61 $38.63 $37.35 $37.70 $37.70 251,340
2022-05-12 $35.14 $37.92 $35.14 $37.78 $37.78 268,142
2022-05-11 $33.72 $37.60 $33.38 $35.31 $35.31 335,233
2022-05-10 $34.63 $34.75 $32.08 $32.75 $32.75 138,173
2022-05-09 $34.00 $35.01 $33.72 $34.61 $34.61 116,373
2022-05-06 $33.73 $34.56 $33.72 $34.37 $34.37 69,986
2022-05-05 $34.64 $34.94 $33.67 $34.08 $34.08 92,075
2022-05-04 $34.09 $34.90 $33.66 $34.80 $34.80 83,121
2022-05-03 $33.38 $33.98 $33.21 $33.88 $33.88 124,608
2022-05-02 $33.85 $34.43 $32.56 $33.42 $33.42 113,153
2022-04-29 $34.85 $35.37 $33.99 $34.24 $34.24 125,213
2022-04-28 $33.78 $35.08 $33.67 $34.92 $34.92 138,612
2022-04-27 $33.47 $34.30 $32.83 $33.55 $33.55 113,135
2022-04-26 $34.59 $34.73 $33.48 $33.49 $33.49 100,114
2022-04-25 $33.66 $34.91 $33.06 $34.89 $34.89 166,197
2022-04-22 $34.24 $34.46 $33.67 $33.82 $33.82 81,533
2022-04-21 $35.08 $35.17 $34.22 $34.30 $34.30 72,408
2022-04-20 $34.72 $35.27 $34.67 $34.86 $34.86 84,509
2022-04-19 $33.98 $34.86 $31.52 $34.41 $34.41 83,456
2022-04-18 $33.58 $34.08 $33.31 $33.90 $33.90 84,817
2022-04-14 $33.59 $34.45 $33.59 $33.79 $33.79 71,044
2022-04-13 $33.11 $33.66 $33.06 $33.54 $33.54 79,879
2022-04-12 $32.77 $33.47 $32.77 $32.91 $32.91 138,180
2022-04-11 $32.50 $32.90 $32.01 $32.48 $32.48 139,557
2022-04-08 $32.79 $33.01 $32.50 $32.50 $32.50 82,641
2022-04-07 $32.84 $32.99 $32.32 $32.77 $32.77 72,707
2022-04-06 $33.02 $33.47 $32.71 $32.76 $32.76 134,046
2022-04-05 $34.32 $34.46 $33.28 $33.35 $33.35 86,565
2022-04-04 $34.23 $34.50 $33.75 $34.41 $34.41 73,127
2022-04-01 $34.84 $34.84 $33.98 $34.14 $34.14 132,171
2022-03-31 $34.38 $35.30 $34.38 $34.79 $34.79 115,511
2022-03-30 $35.22 $35.43 $34.35 $34.49 $34.49 104,561
2022-03-29 $35.38 $35.84 $35.17 $35.30 $35.30 119,175
2022-03-28 $35.49 $35.70 $35.08 $35.20 $35.20 65,006
2022-03-25 $35.15 $35.78 $34.97 $35.70 $35.70 78,920
2022-03-24 $35.32 $35.47 $34.78 $35.04 $35.04 87,054
2022-03-23 $35.60 $35.67 $35.09 $35.09 $35.09 111,216
2022-03-22 $35.58 $35.90 $35.32 $35.87 $35.87 80,382
2022-03-21 $34.96 $35.48 $34.91 $35.48 $35.48 114,144
2022-03-18 $34.86 $35.13 $33.47 $34.98 $34.98 295,286
2022-03-17 $34.62 $35.36 $34.57 $35.09 $35.09 99,184
2022-03-16 $33.88 $34.78 $33.88 $34.70 $34.70 104,680
2022-03-15 $33.43 $33.93 $33.31 $33.62 $33.62 83,569
2022-03-14 $32.99 $33.43 $32.78 $33.34 $33.34 124,388
2022-03-11 $33.42 $33.72 $32.85 $32.96 $32.96 96,248
2022-03-10 $32.61 $33.39 $32.46 $33.22 $33.22 70,524
2022-03-09 $33.45 $33.72 $32.91 $33.05 $33.05 98,429
2022-03-08 $33.68 $34.00 $32.93 $33.06 $33.06 127,960
2022-03-07 $33.35 $33.87 $32.92 $33.49 $33.49 114,214
2022-03-04 $32.78 $33.40 $32.31 $33.36 $33.36 111,194
2022-03-03 $32.50 $33.19 $32.35 $33.18 $33.18 133,691
2022-03-02 $31.52 $32.89 $31.52 $32.50 $32.50 118,721
2022-03-01 $31.14 $31.84 $31.14 $31.51 $31.51 178,359
2022-02-28 $30.43 $31.72 $30.43 $31.58 $31.58 127,329
2022-02-25 $30.70 $31.38 $30.56 $31.20 $31.20 73,286
2022-02-24 $29.47 $30.74 $29.11 $30.68 $30.68 109,092
2022-02-23 $30.78 $31.11 $30.11 $30.22 $30.22 111,574
2022-02-22 $30.63 $30.91 $30.15 $30.57 $30.57 103,727
2022-02-18 $30.61 $31.17 $30.58 $30.63 $30.63 83,959
2022-02-17 $30.30 $30.90 $29.83 $30.78 $30.78 137,866
2022-02-16 $31.30 $31.30 $30.34 $30.58 $30.58 109,962
2022-02-15 $31.83 $31.94 $31.25 $31.34 $31.34 109,397
2022-02-14 $31.50 $31.80 $31.09 $31.40 $31.40 165,444
2022-02-11 $31.80 $32.08 $31.50 $31.51 $31.51 201,713
2022-02-10 $32.81 $33.06 $31.53 $31.69 $31.69 167,770
2022-02-09 $34.34 $35.67 $33.19 $33.36 $33.36 138,353
2022-02-08 $32.06 $33.93 $31.72 $32.81 $32.81 77,826
2022-02-07 $31.70 $32.55 $31.70 $32.10 $32.10 71,773
2022-02-04 $31.88 $32.11 $31.31 $31.82 $31.82 62,774
2022-02-03 $31.36 $32.60 $31.36 $32.06 $32.06 81,781
2022-02-02 $31.69 $32.46 $31.46 $32.11 $32.11 97,854
2022-02-01 $31.48 $32.22 $30.79 $31.69 $31.69 88,238
2022-01-31 $30.25 $31.27 $29.55 $31.18 $31.18 112,595
2022-01-28 $30.17 $31.00 $29.16 $30.47 $30.47 71,935
2022-01-27 $30.84 $31.55 $29.87 $30.05 $30.05 90,981
2022-01-26 $32.25 $32.25 $30.30 $30.84 $30.84 98,992
2022-01-25 $31.61 $31.69 $30.74 $31.27 $31.27 65,872
2022-01-24 $30.94 $32.31 $30.24 $32.23 $32.23 174,732
2022-01-21 $31.47 $32.91 $31.20 $31.62 $31.62 96,134
2022-01-20 $32.59 $34.41 $31.84 $31.89 $31.89 70,498
2022-01-19 $33.13 $33.54 $32.19 $32.30 $32.30 79,863
2022-01-18 $34.05 $34.05 $32.82 $32.90 $32.90 74,298
2022-01-14 $34.40 $34.65 $33.43 $34.30 $34.30 150,061
2022-01-13 $35.05 $35.43 $34.46 $34.63 $34.63 51,126
2022-01-12 $35.23 $36.52 $34.70 $34.73 $34.73 117,160
2022-01-11 $35.00 $36.13 $34.63 $35.75 $35.75 184,666
2022-01-10 $34.67 $35.25 $33.84 $34.54 $34.54 167,817
2022-01-07 $35.13 $35.20 $34.62 $34.81 $34.81 84,042
2022-01-06 $35.56 $36.02 $34.70 $35.19 $35.19 65,751
2022-01-05 $36.07 $36.71 $35.25 $35.31 $35.31 73,738
2022-01-04 $36.02 $36.35 $35.69 $36.12 $36.12 87,691
2022-01-03 $35.32 $36.20 $34.65 $35.59 $35.59 63,911
2021-12-31 $35.25 $35.41 $34.74 $35.08 $35.08 49,025
2021-12-30 $35.70 $35.90 $35.34 $35.38 $35.38 50,260
2021-12-29 $35.28 $35.76 $35.15 $35.62 $35.62 43,484
2021-12-28 $34.99 $35.51 $34.95 $35.31 $35.31 162,107
2021-12-27 $34.49 $35.21 $34.07 $35.21 $35.21 127,729
2021-12-23 $34.01 $34.72 $34.01 $34.55 $34.55 33,986
2021-12-22 $33.54 $34.23 $33.36 $34.13 $34.13 50,841
2021-12-21 $32.54 $33.60 $32.54 $33.60 $33.60 67,137
2021-12-20 $32.77 $32.78 $31.17 $32.05 $32.05 114,429
2021-12-17 $32.56 $34.03 $32.33 $33.21 $33.21 621,424
2021-12-16 $34.05 $34.10 $32.71 $32.91 $32.91 91,958
2021-12-15 $32.80 $33.78 $32.26 $33.77 $33.77 117,390
2021-12-14 $32.94 $34.04 $32.69 $32.89 $32.89 119,025
2021-12-13 $33.85 $33.85 $32.85 $33.14 $33.14 98,588
2021-12-10 $33.93 $34.74 $33.22 $34.03 $34.03 47,737
2021-12-09 $33.59 $34.16 $33.43 $33.51 $33.51 89,512
2021-12-08 $34.61 $35.06 $33.91 $33.96 $33.96 89,134
2021-12-07 $33.82 $35.30 $33.82 $34.67 $34.67 139,934
2021-12-06 $31.99 $34.12 $31.99 $33.35 $33.35 172,222
2021-12-03 $32.22 $32.46 $31.56 $31.72 $31.72 101,699
2021-12-02 $30.86 $32.26 $30.53 $32.07 $32.07 98,903
2021-12-01 $32.14 $32.30 $30.46 $30.46 $30.46 111,953
2021-11-30 $31.73 $32.11 $30.94 $31.25 $31.25 201,032
2021-11-29 $32.97 $32.97 $31.92 $32.06 $32.06 112,042
2021-11-26 $32.46 $32.99 $31.48 $32.40 $32.40 145,731
2021-11-24 $32.90 $34.16 $32.90 $33.80 $33.80 63,796
2021-11-23 $33.37 $33.96 $32.82 $33.29 $33.29 128,636
2021-11-22 $34.35 $34.65 $33.40 $33.42 $33.42 94,148
2021-11-19 $34.08 $34.56 $33.50 $33.66 $33.66 76,170
2021-11-18 $35.19 $35.31 $33.32 $34.26 $34.26 137,637
2021-11-17 $35.10 $35.44 $34.56 $35.26 $35.26 102,184
2021-11-16 $36.10 $36.10 $34.82 $35.10 $35.10 65,922
2021-11-15 $36.14 $36.18 $34.73 $35.69 $35.69 158,882
2021-11-12 $35.69 $36.63 $35.18 $36.07 $36.07 109,123
2021-11-11 $34.52 $35.78 $34.52 $35.41 $35.41 100,846
2021-11-10 $40.06 $40.83 $34.53 $34.83 $34.83 295,811
2021-11-09 $39.34 $39.76 $36.91 $39.50 $39.50 130,863
2021-11-08 $40.26 $40.26 $39.03 $39.32 $39.32 66,095
2021-11-05 $38.90 $39.94 $38.69 $39.75 $39.75 76,280
2021-11-04 $39.23 $39.23 $37.79 $38.43 $38.43 122,605
2021-11-03 $37.66 $39.32 $37.48 $38.99 $38.99 80,037
2021-11-02 $37.08 $38.07 $36.83 $37.86 $37.86 94,761
2021-11-01 $35.90 $37.09 $35.50 $36.92 $36.92 80,550
2021-10-29 $36.19 $36.19 $35.42 $35.78 $35.78 112,692
2021-10-28 $36.61 $37.01 $35.61 $36.28 $36.28 81,211
2021-10-27 $36.99 $37.14 $36.10 $36.24 $36.24 56,470
2021-10-26 $37.91 $37.91 $36.91 $37.05 $37.05 73,376
2021-10-25 $36.95 $38.21 $36.75 $37.76 $37.76 75,176
2021-10-22 $37.10 $37.50 $36.70 $36.86 $36.86 93,522
2021-10-21 $36.37 $37.01 $36.31 $36.82 $36.82 53,076
2021-10-20 $36.50 $36.83 $35.88 $36.52 $36.52 53,780
2021-10-19 $37.05 $37.05 $35.81 $36.47 $36.47 60,690
2021-10-18 $36.64 $37.49 $35.60 $36.71 $36.71 44,848
2021-10-15 $38.10 $38.23 $37.01 $37.07 $37.07 75,535
2021-10-14 $36.90 $38.38 $36.56 $37.59 $37.59 87,212
2021-10-13 $36.35 $36.86 $36.17 $36.46 $36.46 54,384
2021-10-12 $36.55 $36.84 $33.55 $36.41 $36.41 108,328
2021-10-11 $36.90 $38.37 $36.65 $36.92 $36.92 162,093
2021-10-08 $36.70 $36.89 $36.28 $36.68 $36.68 59,402
2021-10-07 $35.91 $36.91 $35.91 $36.69 $36.69 119,511
2021-10-06 $35.88 $36.12 $34.91 $35.51 $35.51 72,978
2021-10-05 $35.99 $36.89 $35.44 $36.50 $36.50 94,695
2021-10-04 $36.02 $36.51 $35.74 $35.79 $35.79 81,203
2021-10-01 $35.04 $36.50 $34.84 $36.04 $36.04 83,212
2021-09-30 $36.12 $36.74 $34.75 $34.79 $34.79 102,719
2021-09-29 $35.61 $36.26 $35.20 $35.95 $35.95 46,140
2021-09-28 $36.65 $37.43 $35.48 $35.55 $35.55 88,708
2021-09-27 $36.09 $37.47 $36.09 $37.08 $37.08 79,204
2021-09-24 $36.84 $37.09 $35.16 $36.16 $36.16 94,086
2021-09-23 $35.25 $37.05 $35.19 $37.00 $37.00 156,970
2021-09-22 $33.90 $35.37 $33.41 $35.22 $35.22 141,488
2021-09-21 $34.12 $34.43 $33.10 $33.75 $33.75 76,927
2021-09-20 $33.45 $34.03 $33.01 $33.92 $33.92 111,532
2021-09-17 $34.08 $34.30 $33.56 $34.25 $34.25 351,089
2021-09-16 $34.26 $34.48 $33.27 $34.34 $34.34 107,768
2021-09-15 $34.39 $34.39 $33.48 $34.06 $34.06 105,883
2021-09-14 $35.53 $35.53 $34.05 $34.24 $34.24 115,020
2021-09-13 $35.76 $36.47 $35.01 $35.29 $35.29 125,234
2021-09-10 $37.17 $37.23 $35.26 $35.38 $35.38 121,707
2021-09-09 $37.34 $37.60 $36.70 $36.80 $36.80 92,221
2021-09-08 $38.12 $38.49 $37.22 $37.37 $37.37 106,743
2021-09-07 $38.20 $38.47 $37.06 $37.97 $37.97 213,925
2021-09-03 $37.00 $37.56 $36.31 $37.56 $37.56 142,541
2021-09-02 $34.72 $37.26 $34.65 $36.76 $36.76 287,220
2021-09-01 $35.58 $36.18 $34.33 $34.60 $34.60 187,005
2021-08-31 $36.13 $36.19 $34.78 $35.58 $35.58 119,682
2021-08-30 $36.44 $36.84 $35.29 $36.16 $36.16 98,767
2021-08-27 $35.69 $36.35 $33.28 $36.05 $36.05 219,485
2021-08-26 $35.50 $36.37 $34.12 $35.28 $35.28 174,923
2021-08-25 $33.62 $37.66 $33.29 $35.40 $35.40 684,977
2021-08-24 $29.24 $30.84 $28.65 $30.71 $30.71 172,871
2021-08-23 $29.74 $29.85 $28.77 $29.09 $29.09 69,178
2021-08-20 $28.88 $29.87 $28.84 $29.54 $29.54 47,364
2021-08-19 $28.48 $29.23 $28.40 $29.09 $29.09 62,430
2021-08-18 $28.64 $29.64 $28.64 $28.82 $28.82 42,109
2021-08-17 $28.75 $29.14 $27.90 $28.79 $28.79 50,036
2021-08-16 $28.67 $29.26 $28.05 $28.89 $28.89 41,253
2021-08-13 $29.30 $29.48 $28.58 $28.84 $28.84 41,548
2021-08-12 $29.18 $29.34 $28.58 $29.23 $29.23 59,043
2021-08-11 $29.26 $29.31 $28.22 $29.21 $29.21 39,779
2021-08-10 $27.75 $28.66 $27.61 $28.65 $28.65 46,316
2021-08-09 $27.93 $28.20 $27.76 $27.78 $27.78 20,351
2021-08-06 $27.78 $28.82 $27.39 $28.18 $28.18 65,291
2021-08-05 $26.79 $27.80 $26.74 $27.47 $27.47 32,471
2021-08-04 $27.27 $27.29 $26.39 $26.75 $26.75 53,582
2021-08-03 $27.26 $27.70 $26.39 $27.53 $27.53 87,267
2021-08-02 $27.67 $29.16 $27.00 $27.14 $27.14 90,198
2021-07-30 $27.01 $30.10 $26.50 $27.59 $27.59 158,057
2021-07-29 $26.03 $29.28 $26.03 $27.30 $27.30 96,950
2021-07-28 $27.71 $27.85 $26.18 $26.67 $26.67 62,003
2021-07-27 $25.84 $26.03 $25.39 $25.89 $25.89 48,473
2021-07-26 $25.76 $26.31 $25.76 $26.10 $26.10 33,522
2021-07-23 $25.97 $25.97 $25.45 $25.65 $25.65 38,109
2021-07-22 $26.38 $26.44 $25.33 $25.68 $25.68 53,828
2021-07-21 $26.17 $26.95 $25.80 $26.56 $26.56 56,022
2021-07-20 $25.29 $26.53 $25.16 $25.94 $25.94 101,579
2021-07-19 $24.93 $25.64 $24.89 $25.14 $25.14 92,629
2021-07-16 $25.87 $26.21 $25.47 $25.47 $25.47 76,442
2021-07-15 $25.90 $25.90 $25.16 $25.74 $25.74 49,579
2021-07-14 $26.25 $26.68 $25.48 $25.63 $25.63 48,054
2021-07-13 $27.06 $27.06 $25.80 $26.06 $26.06 64,332
2021-07-12 $26.21 $26.60 $25.93 $26.54 $26.54 60,804
2021-07-09 $26.05 $26.96 $25.79 $26.45 $26.45 51,723
2021-07-08 $25.56 $26.16 $25.13 $25.61 $25.61 77,677
2021-07-07 $26.43 $26.99 $25.85 $26.12 $26.12 71,683
2021-07-06 $27.99 $27.99 $26.58 $26.62 $26.62 86,403
2021-07-02 $28.59 $28.59 $27.59 $27.61 $27.61 58,630
2021-07-01 $28.39 $28.79 $27.99 $28.46 $28.46 72,961
2021-06-30 $27.38 $28.36 $27.20 $28.13 $28.13 140,887
2021-06-29 $27.92 $28.22 $27.33 $27.37 $27.37 52,200
2021-06-28 $28.23 $28.23 $27.57 $27.78 $27.78 82,088
2021-06-25 $28.08 $28.73 $27.95 $28.22 $28.22 266,335
2021-06-24 $28.16 $28.41 $27.71 $28.14 $28.14 49,563
2021-06-23 $28.23 $28.58 $27.93 $27.95 $27.95 73,459
2021-06-22 $29.22 $29.22 $27.74 $28.23 $28.23 60,921
2021-06-21 $28.24 $28.73 $27.92 $28.72 $28.72 97,558
2021-06-18 $28.31 $28.60 $27.59 $27.90 $27.90 237,933
2021-06-17 $30.49 $30.49 $28.79 $28.87 $28.87 56,352
2021-06-16 $29.43 $29.96 $29.09 $29.79 $29.79 65,463
2021-06-15 $29.46 $29.92 $28.85 $29.70 $29.70 63,838
2021-06-14 $30.67 $30.70 $29.11 $29.18 $29.18 75,870
2021-06-11 $30.84 $31.19 $30.38 $30.68 $30.68 75,418
2021-06-10 $30.67 $31.26 $30.45 $30.80 $30.80 96,789
2021-06-09 $30.21 $30.89 $30.14 $30.40 $30.40 100,091
2021-06-08 $29.70 $30.60 $29.57 $30.10 $30.10 66,920
2021-06-07 $29.13 $29.85 $29.04 $29.61 $29.61 93,972
2021-06-04 $29.03 $29.06 $28.30 $28.86 $28.86 43,474
2021-06-03 $28.67 $29.17 $28.28 $28.95 $28.95 72,354
2021-06-02 $29.11 $29.15 $28.68 $28.72 $28.72 58,969
2021-06-01 $30.74 $30.86 $26.27 $29.04 $29.04 423,853
2021-05-28 $30.54 $30.94 $29.86 $30.53 $30.53 79,758
2021-05-27 $30.58 $30.69 $30.02 $30.23 $30.23 59,205
2021-05-26 $29.57 $30.51 $29.37 $30.20 $30.20 53,630
2021-05-25 $30.73 $31.07 $29.36 $29.61 $29.61 72,217
2021-05-24 $30.71 $30.94 $30.18 $30.71 $30.71 54,362
2021-05-21 $30.27 $30.90 $30.25 $30.65 $30.65 51,869
2021-05-20 $30.36 $30.36 $29.27 $29.92 $29.92 65,683
2021-05-19 $29.92 $30.58 $29.24 $30.41 $30.41 60,154
2021-05-18 $31.06 $31.27 $30.32 $30.47 $30.47 45,771
2021-05-17 $30.65 $31.19 $30.37 $30.90 $30.90 66,990
2021-05-14 $30.29 $30.95 $30.04 $30.82 $30.82 64,830
2021-05-13 $27.60 $30.27 $27.60 $29.89 $29.89 121,905
2021-05-12 $29.66 $29.82 $28.28 $28.54 $28.54 139,166
2021-05-11 $30.98 $31.29 $29.23 $29.85 $29.85 100,160
2021-05-10 $32.31 $32.50 $31.06 $31.29 $31.29 144,644
2021-05-07 $31.50 $32.31 $31.17 $32.31 $32.31 30,823
2021-05-06 $31.15 $31.70 $30.82 $31.55 $31.55 53,162
2021-05-05 $31.23 $32.15 $30.57 $31.17 $31.17 69,954
2021-05-04 $31.08 $31.77 $30.42 $31.05 $31.05 60,729
2021-05-03 $30.68 $31.94 $29.90 $31.13 $31.13 135,255
2021-04-30 $29.38 $32.48 $29.38 $30.23 $30.23 261,674
2021-04-29 $29.80 $30.06 $29.48 $29.59 $29.59 51,594
2021-04-28 $29.26 $29.69 $29.01 $29.57 $29.57 70,033
2021-04-27 $29.28 $29.34 $28.59 $29.26 $29.26 73,047
2021-04-26 $29.92 $30.05 $29.13 $29.27 $29.27 83,873
2021-04-23 $29.45 $30.17 $29.40 $29.60 $29.60 72,497
2021-04-22 $30.12 $30.37 $29.28 $29.28 $29.28 55,525
2021-04-21 $30.33 $30.78 $29.17 $29.83 $29.83 61,342
2021-04-20 $30.54 $31.41 $29.86 $30.18 $30.18 99,737
2021-04-19 $30.17 $30.69 $29.82 $30.69 $30.69 101,133
2021-04-16 $29.75 $30.64 $29.57 $30.47 $30.47 56,115
2021-04-15 $29.58 $29.78 $29.08 $29.70 $29.70 70,381
2021-04-14 $28.75 $29.45 $28.75 $29.17 $29.17 81,488
2021-04-13 $29.13 $29.13 $28.50 $28.74 $28.74 39,001
2021-04-12 $29.90 $29.90 $28.87 $29.04 $29.04 43,281
2021-04-09 $30.32 $30.32 $29.53 $29.78 $29.78 47,204
2021-04-08 $29.96 $30.36 $29.51 $30.26 $30.26 50,219
2021-04-07 $30.80 $30.80 $29.66 $29.86 $29.86 58,901
2021-04-06 $31.35 $31.60 $30.79 $30.79 $30.79 44,247
2021-04-05 $30.90 $31.25 $30.45 $31.04 $31.04 70,772
2021-04-01 $30.22 $30.88 $30.03 $30.51 $30.51 70,141
2021-03-31 $30.57 $32.20 $29.83 $29.95 $29.95 172,874
2021-03-30 $31.00 $31.10 $29.89 $30.51 $30.51 72,007
2021-03-29 $32.29 $32.75 $30.40 $30.70 $30.70 95,503
2021-03-26 $31.56 $31.91 $30.75 $31.88 $31.88 97,054
2021-03-25 $29.47 $31.44 $29.10 $31.14 $31.14 123,425
2021-03-24 $29.74 $30.81 $29.38 $29.88 $29.88 108,128
2021-03-23 $29.76 $30.43 $29.04 $29.33 $29.33 123,817
2021-03-22 $31.32 $31.32 $29.85 $30.12 $30.12 95,607
2021-03-19 $31.52 $31.80 $30.45 $31.00 $31.00 385,518
2021-03-18 $31.98 $32.86 $31.32 $31.64 $31.64 62,660
2021-03-17 $31.54 $32.33 $31.30 $32.11 $32.11 62,331
2021-03-16 $32.71 $32.71 $31.26 $31.65 $31.65 83,228
2021-03-15 $32.87 $33.05 $31.74 $33.00 $33.00 63,841
2021-03-12 $32.77 $33.28 $32.20 $33.12 $33.12 69,002
2021-03-11 $32.67 $32.77 $31.75 $32.63 $32.63 93,696
2021-03-10 $31.57 $32.64 $31.57 $32.49 $32.49 71,640
2021-03-09 $32.00 $32.00 $30.80 $31.40 $31.40 76,071
2021-03-08 $31.35 $32.11 $30.74 $31.70 $31.70 150,206
2021-03-05 $30.34 $31.52 $29.74 $31.33 $31.33 123,330
2021-03-04 $31.02 $31.02 $29.12 $29.68 $29.68 105,312
2021-03-03 $29.90 $30.90 $29.62 $30.18 $30.18 82,236
2021-03-02 $29.00 $30.38 $28.90 $29.53 $29.53 106,561
2021-03-01 $29.00 $29.56 $27.38 $29.11 $29.11 226,314
2021-02-26 $28.36 $29.44 $27.56 $28.44 $28.44 127,450
2021-02-25 $30.28 $30.51 $28.02 $28.13 $28.13 77,252
2021-02-24 $29.49 $30.73 $29.49 $30.68 $30.68 79,002
2021-02-23 $28.32 $29.44 $27.95 $29.26 $29.26 95,118
2021-02-22 $27.95 $28.75 $27.84 $28.55 $28.55 199,228
2021-02-19 $28.18 $28.51 $27.75 $28.37 $28.37 169,837
2021-02-18 $28.04 $29.23 $27.97 $28.06 $28.06 159,843
2021-02-17 $28.20 $28.89 $28.16 $28.36 $28.36 41,826
2021-02-16 $29.07 $29.28 $28.48 $28.61 $28.61 47,559
2021-02-12 $29.48 $29.69 $28.61 $28.90 $28.90 37,577
2021-02-11 $29.13 $29.97 $28.78 $29.76 $29.76 74,136
2021-02-10 $30.02 $30.47 $28.72 $28.95 $28.95 74,477
2021-02-09 $29.48 $30.40 $29.40 $29.93 $29.93 85,426
2021-02-08 $29.72 $30.44 $29.39 $29.77 $29.77 61,679
2021-02-05 $29.96 $30.76 $28.34 $29.20 $29.20 91,234
2021-02-04 $28.84 $29.98 $28.84 $29.98 $29.98 57,377
2021-02-03 $27.90 $29.27 $27.25 $28.97 $28.97 109,897
2021-02-02 $26.40 $27.05 $25.59 $26.56 $26.56 108,207
2021-02-01 $24.21 $27.49 $23.77 $25.73 $25.73 128,227
2021-01-29 $23.96 $24.83 $23.69 $24.19 $24.19 121,118
2021-01-28 $25.00 $25.00 $23.81 $23.86 $23.86 109,289
2021-01-27 $24.56 $25.69 $23.47 $24.54 $24.54 122,842
2021-01-26 $26.31 $26.31 $24.92 $25.20 $25.20 86,252
2021-01-25 $26.73 $26.73 $25.80 $26.14 $26.14 34,878
2021-01-22 $26.44 $26.89 $25.96 $26.64 $26.64 56,688
2021-01-21 $26.96 $27.21 $26.24 $26.64 $26.64 97,334
2021-01-20 $26.54 $27.25 $26.50 $26.79 $26.79 62,830
2021-01-19 $26.99 $26.99 $26.13 $26.47 $26.47 84,125
2021-01-15 $27.74 $27.74 $26.32 $26.43 $26.43 60,375
2021-01-14 $27.94 $28.71 $27.20 $27.48 $27.48 63,062
2021-01-13 $27.87 $28.04 $27.38 $27.38 $27.38 59,945
2021-01-12 $27.73 $28.23 $27.00 $28.04 $28.04 68,172
2021-01-11 $27.65 $28.07 $27.37 $27.46 $27.46 73,545
2021-01-08 $29.26 $29.83 $27.94 $28.18 $28.18 60,823
2021-01-07 $28.79 $29.22 $28.39 $29.13 $29.13 87,176
2021-01-06 $27.71 $28.82 $27.41 $28.69 $28.69 147,754
2021-01-05 $26.71 $28.30 $26.71 $27.08 $27.08 157,910
2021-01-04 $26.73 $34.10 $26.34 $26.71 $26.71 307,360
2020-12-31 $26.15 $26.52 $25.52 $26.38 $26.38 67,281
2020-12-30 $25.70 $26.41 $25.53 $26.11 $26.11 54,190
2020-12-29 $26.31 $26.43 $25.33 $25.62 $25.62 56,466
2020-12-28 $26.54 $26.74 $25.94 $26.10 $26.10 105,048
2020-12-24 $25.30 $26.35 $25.09 $26.20 $26.20 46,467
2020-12-23 $24.54 $25.22 $24.54 $25.17 $25.17 60,623
2020-12-22 $24.75 $24.75 $24.24 $24.48 $24.48 71,890
2020-12-21 $24.18 $24.74 $24.07 $24.68 $24.68 86,429
2020-12-18 $27.04 $27.04 $24.70 $24.76 $24.76 370,933
2020-12-17 $27.75 $27.75 $26.69 $26.97 $26.97 74,889
2020-12-16 $28.10 $28.11 $27.26 $27.50 $27.50 69,897
2020-12-15 $27.23 $28.13 $26.94 $27.91 $27.91 81,939
2020-12-14 $26.96 $27.48 $26.72 $26.78 $26.78 101,717
2020-12-11 $27.11 $27.65 $26.45 $26.89 $26.89 43,907
2020-12-10 $28.08 $28.19 $27.37 $27.48 $27.48 56,226
2020-12-09 $28.58 $29.06 $28.11 $28.30 $28.30 99,313
2020-12-08 $27.35 $28.24 $26.67 $28.17 $28.17 115,066
2020-12-07 $27.32 $27.83 $26.81 $27.68 $27.68 66,200
2020-12-04 $26.49 $27.56 $25.48 $27.51 $27.51 89,808
2020-12-03 $25.72 $26.38 $25.66 $26.29 $26.29 59,022
2020-12-02 $25.64 $25.77 $25.31 $25.72 $25.72 45,149
2020-12-01 $25.53 $26.40 $25.20 $25.57 $25.57 88,385
2020-11-30 $25.06 $25.87 $25.05 $25.10 $25.10 144,632
2020-11-27 $25.93 $26.59 $25.51 $25.94 $25.94 47,776
2020-11-25 $26.93 $26.93 $26.04 $26.53 $26.53 70,684
2020-11-24 $26.07 $27.35 $25.61 $27.14 $27.14 84,464
2020-11-23 $25.10 $25.70 $25.04 $25.32 $25.32 95,397
2020-11-20 $24.41 $25.99 $24.23 $24.71 $24.71 62,508
2020-11-19 $24.83 $25.21 $24.14 $24.68 $24.68 55,746
2020-11-18 $26.43 $26.62 $25.26 $25.26 $25.26 53,752
2020-11-17 $26.16 $26.75 $26.11 $26.41 $26.41 106,900
2020-11-16 $25.60 $26.64 $25.32 $26.40 $26.40 71,004
2020-11-13 $24.87 $25.52 $24.48 $25.22 $25.22 72,552
2020-11-12 $25.74 $25.74 $24.01 $24.26 $24.26 132,947
2020-11-11 $27.28 $27.28 $25.45 $26.04 $26.04 73,004
2020-11-10 $25.40 $27.59 $23.52 $27.31 $27.31 153,212
2020-11-09 $24.45 $26.31 $23.13 $24.44 $24.44 147,729
2020-11-06 $22.77 $23.22 $22.63 $23.14 $23.14 86,800
2020-11-05 $21.90 $23.16 $21.06 $23.00 $23.00 130,381
2020-11-04 $21.57 $22.04 $20.14 $21.75 $21.75 135,953
2020-11-03 $20.83 $22.00 $20.83 $21.92 $21.92 137,862
2020-11-02 $20.44 $20.85 $20.11 $20.44 $20.44 87,252
2020-10-30 $20.37 $20.86 $19.84 $20.10 $20.10 117,495
2020-10-29 $19.81 $21.07 $19.81 $19.99 $19.99 116,021
2020-10-28 $19.92 $20.25 $19.44 $19.96 $19.96 90,836
2020-10-27 $20.34 $21.41 $20.25 $20.41 $20.41 97,306
2020-10-26 $20.70 $20.70 $19.81 $20.29 $20.29 62,135
2020-10-23 $21.21 $21.21 $20.66 $20.81 $20.81 47,275
2020-10-22 $20.52 $21.18 $20.49 $21.05 $21.05 55,623
2020-10-21 $20.52 $21.10 $20.52 $20.73 $20.73 39,589
2020-10-20 $21.29 $21.51 $20.61 $20.79 $20.79 56,336
2020-10-19 $21.70 $21.77 $20.89 $21.00 $21.00 65,236
2020-10-16 $21.68 $22.16 $21.55 $21.61 $21.61 58,320
2020-10-15 $21.04 $21.86 $20.83 $21.84 $21.84 65,490
2020-10-14 $21.28 $21.64 $20.67 $21.38 $21.38 56,378
2020-10-13 $20.52 $21.68 $20.52 $21.20 $21.20 55,427
2020-10-12 $21.41 $22.02 $21.14 $21.91 $21.91 59,633
2020-10-09 $21.88 $21.88 $21.20 $21.36 $21.36 81,587
2020-10-08 $21.72 $21.75 $21.23 $21.56 $21.56 55,664
2020-10-07 $21.16 $21.85 $19.04 $21.35 $21.35 116,913
2020-10-06 $21.13 $21.82 $20.84 $20.92 $20.92 159,845
2020-10-05 $20.11 $21.00 $20.11 $20.92 $20.92 98,673
2020-10-02 $19.64 $20.27 $19.50 $20.10 $20.10 75,471
2020-10-01 $19.91 $20.31 $19.76 $20.15 $20.15 95,755
2020-09-30 $20.23 $20.60 $19.75 $19.83 $19.83 117,305
2020-09-29 $19.87 $20.19 $19.60 $20.08 $20.08 100,098
2020-09-28 $19.17 $20.33 $19.17 $19.98 $19.98 106,752
2020-09-25 $18.82 $19.13 $18.80 $19.03 $19.03 105,838
2020-09-24 $18.81 $19.38 $18.46 $19.03 $19.03 86,129
2020-09-23 $19.20 $19.62 $18.80 $18.89 $18.89 127,987
2020-09-22 $19.35 $19.61 $18.92 $19.22 $19.22 139,178
2020-09-21 $19.35 $19.79 $18.80 $19.30 $19.30 120,894
2020-09-18 $19.58 $19.95 $19.35 $19.90 $19.90 385,697
2020-09-17 $18.40 $19.32 $18.25 $19.16 $19.16 203,896
2020-09-16 $18.66 $18.87 $18.37 $18.53 $18.53 128,393
2020-09-15 $19.25 $19.29 $18.45 $18.48 $18.48 84,474
2020-09-14 $18.92 $19.18 $18.77 $19.02 $19.02 82,732
2020-09-11 $18.57 $18.85 $18.44 $18.64 $18.64 90,111
2020-09-10 $19.35 $19.43 $18.32 $18.34 $18.34 133,508
2020-09-09 $20.29 $20.30 $19.23 $19.28 $19.28 125,765
2020-09-08 $20.25 $20.45 $19.69 $20.03 $20.03 126,143
2020-09-04 $21.40 $21.40 $19.87 $20.48 $20.48 125,065
2020-09-03 $22.09 $22.12 $21.02 $21.09 $21.09 105,147
2020-09-02 $21.41 $22.70 $21.41 $22.24 $22.24 136,340
2020-09-01 $22.01 $22.43 $20.25 $21.40 $21.40 537,057
2020-08-31 $25.20 $25.37 $24.19 $24.69 $24.69 233,540
2020-08-28 $24.21 $24.73 $23.60 $24.66 $24.66 66,709
2020-08-27 $24.41 $24.68 $23.87 $24.03 $24.03 72,766
2020-08-26 $25.01 $25.06 $24.15 $24.20 $24.20 77,253
2020-08-25 $25.66 $25.69 $24.33 $24.88 $24.88 116,318
2020-08-24 $25.21 $25.70 $24.99 $25.47 $25.47 78,664
2020-08-21 $25.22 $25.22 $24.62 $24.83 $24.83 79,191
2020-08-20 $24.67 $25.27 $24.67 $25.22 $25.22 69,988
2020-08-19 $24.72 $25.39 $24.70 $25.01 $25.01 66,471
2020-08-18 $25.71 $25.71 $24.34 $24.66 $24.66 64,602
2020-08-17 $25.65 $25.77 $25.32 $25.71 $25.71 62,906
2020-08-14 $24.94 $25.67 $24.83 $25.56 $25.56 76,516
2020-08-13 $25.26 $25.40 $25.02 $25.18 $25.18 38,472
2020-08-12 $26.01 $26.06 $25.33 $25.51 $25.51 49,843
2020-08-11 $25.60 $26.88 $25.29 $25.58 $25.58 68,788
2020-08-10 $25.23 $25.68 $25.21 $25.31 $25.31 66,449
2020-08-07 $24.41 $25.07 $23.58 $25.06 $25.06 63,502
2020-08-06 $24.63 $24.73 $24.24 $24.42 $24.42 53,972
2020-08-05 $24.34 $24.73 $24.07 $24.73 $24.73 64,760
2020-08-04 $23.43 $24.23 $23.43 $24.15 $24.15 60,976
2020-08-03 $22.95 $23.57 $22.94 $23.44 $23.44 62,061
2020-07-31 $22.97 $23.12 $22.08 $22.95 $22.95 98,157
2020-07-30 $22.64 $23.22 $22.38 $23.14 $23.14 52,714
2020-07-29 $22.32 $23.28 $22.24 $23.07 $23.07 71,457
2020-07-28 $22.58 $22.90 $22.24 $22.33 $22.33 61,725
2020-07-27 $22.38 $22.84 $22.10 $22.81 $22.81 45,283
2020-07-24 $24.59 $24.87 $22.43 $22.52 $22.52 104,924
2020-07-23 $24.89 $25.48 $24.60 $24.72 $24.72 89,145
2020-07-22 $25.11 $25.53 $24.66 $24.91 $24.91 79,483
2020-07-21 $25.34 $25.71 $24.93 $25.15 $25.15 53,419
2020-07-20 $24.65 $25.18 $24.32 $25.00 $25.00 91,721
2020-07-17 $24.63 $25.14 $24.63 $24.83 $24.83 58,500
2020-07-16 $24.39 $24.79 $23.95 $24.70 $24.70 80,900
2020-07-15 $23.60 $24.73 $23.60 $24.61 $24.61 110,900
2020-07-14 $22.49 $23.06 $22.10 $23.01 $23.01 162,400
2020-07-13 $23.05 $23.28 $22.30 $22.46 $22.46 93,200
2020-07-10 $22.38 $22.99 $22.38 $22.78 $22.78 52,100
2020-07-09 $22.72 $22.72 $22.09 $22.35 $22.35 105,200
2020-07-08 $22.55 $22.91 $22.51 $22.78 $22.78 109,200
2020-07-07 $23.10 $23.32 $22.51 $22.69 $22.69 87,000
2020-07-06 $23.90 $23.90 $23.13 $23.41 $23.41 52,900
2020-07-02 $23.81 $24.04 $23.06 $23.21 $23.21 61,000
2020-07-01 $24.15 $24.35 $23.09 $23.20 $23.20 92,500
2020-06-30 $23.58 $24.18 $23.45 $24.09 $24.09 135,100
2020-06-29 $22.86 $23.73 $22.71 $23.71 $23.71 107,200
2020-06-26 $22.39 $22.58 $21.86 $22.41 $22.41 195,409
2020-06-25 $22.41 $22.74 $21.68 $22.51 $22.51 187,902
2020-06-24 $22.79 $22.84 $22.06 $22.61 $22.61 119,060
2020-06-23 $23.62 $23.68 $22.62 $23.21 $23.21 91,980
2020-06-22 $22.66 $23.23 $22.40 $23.20 $23.20 81,906
2020-06-19 $23.29 $23.35 $22.71 $22.92 $22.92 200,614
2020-06-18 $23.17 $23.43 $22.58 $23.02 $23.02 117,857
2020-06-17 $24.81 $24.81 $23.08 $23.50 $23.50 110,210
2020-06-16 $25.12 $26.53 $24.14 $24.76 $24.76 104,026
2020-06-15 $23.03 $24.29 $23.03 $24.11 $24.11 76,868
2020-06-12 $24.56 $24.91 $23.41 $23.91 $23.91 97,608
2020-06-11 $25.69 $25.69 $23.50 $23.51 $23.51 126,912
2020-06-10 $27.55 $28.11 $26.32 $26.41 $26.41 157,859
2020-06-09 $27.68 $28.15 $27.18 $27.58 $27.58 127,110
2020-06-08 $27.54 $28.53 $27.44 $28.31 $28.31 133,127
2020-06-05 $26.91 $27.90 $26.73 $27.22 $27.22 133,159
2020-06-04 $25.38 $26.08 $25.26 $25.90 $25.90 88,053
2020-06-03 $24.97 $26.10 $24.97 $25.59 $25.59 75,226
2020-06-02 $24.27 $25.35 $24.27 $24.87 $24.87 62,776
2020-06-01 $24.64 $25.30 $24.36 $24.54 $24.54 118,247
2020-05-29 $24.26 $24.90 $23.71 $24.65 $24.65 169,058
2020-05-28 $25.46 $26.19 $24.56 $24.63 $24.63 111,212
2020-05-27 $24.95 $25.99 $24.45 $25.75 $25.75 116,807
2020-05-26 $24.58 $25.11 $24.00 $24.35 $24.35 105,931
2020-05-22 $23.10 $23.96 $22.96 $23.81 $23.81 67,056
2020-05-21 $23.98 $24.54 $23.34 $23.36 $23.36 101,638
2020-05-20 $23.52 $24.21 $23.48 $24.14 $24.14 77,981
2020-05-19 $23.75 $23.98 $22.96 $22.98 $22.98 106,421
2020-05-18 $22.51 $24.03 $22.47 $23.99 $23.99 131,526
2020-05-15 $21.44 $21.69 $21.02 $21.64 $21.64 105,766
2020-05-14 $21.49 $21.82 $20.10 $21.58 $21.58 182,395
2020-05-13 $21.57 $22.33 $21.05 $22.10 $22.10 172,830
2020-05-12 $24.31 $24.31 $21.52 $21.72 $21.72 241,935
2020-05-11 $26.95 $26.99 $25.04 $25.35 $25.35 169,979
2020-05-08 $25.86 $27.02 $25.64 $26.81 $26.81 86,667
2020-05-07 $24.39 $25.33 $23.86 $25.25 $25.25 99,216
2020-05-06 $24.95 $25.14 $23.68 $23.80 $23.80 135,815
2020-05-05 $25.59 $26.32 $24.65 $24.95 $24.95 158,445
2020-05-04 $25.10 $25.51 $24.32 $25.12 $25.12 116,621
2020-05-01 $25.17 $26.30 $24.84 $25.33 $25.33 219,178
2020-04-30 $26.01 $26.21 $25.25 $25.92 $25.92 158,974
2020-04-29 $25.46 $27.02 $25.08 $26.55 $26.55 150,457
2020-04-28 $24.15 $24.64 $23.68 $24.40 $24.40 73,987
2020-04-27 $22.66 $23.48 $22.66 $23.31 $23.31 123,175
2020-04-24 $22.26 $22.63 $21.26 $22.41 $22.41 112,732
2020-04-23 $21.71 $22.82 $21.71 $22.20 $22.20 104,343
2020-04-22 $21.89 $21.92 $20.99 $21.60 $21.60 86,417
2020-04-21 $21.95 $21.95 $20.83 $21.23 $21.23 101,163
2020-04-20 $22.11 $22.89 $21.91 $22.49 $22.49 115,780
2020-04-17 $22.20 $23.42 $22.20 $22.70 $22.70 91,430
2020-04-16 $22.17 $22.78 $20.87 $21.56 $21.56 125,755
2020-04-15 $22.22 $22.45 $21.51 $21.92 $21.92 143,092
2020-04-14 $23.83 $23.99 $22.71 $23.10 $23.10 76,938
2020-04-13 $23.17 $23.23 $22.46 $23.19 $23.19 91,188
2020-04-09 $22.83 $23.58 $22.23 $23.37 $23.37 187,578
2020-04-08 $21.46 $22.46 $20.79 $22.13 $22.13 128,393
2020-04-07 $22.79 $23.13 $20.43 $20.99 $20.99 208,326
2020-04-06 $20.95 $22.16 $20.95 $21.98 $21.98 225,771
2020-04-03 $20.39 $20.67 $19.12 $20.06 $20.06 177,737
2020-04-02 $19.92 $21.13 $19.92 $20.70 $20.70 124,270
2020-04-01 $20.34 $21.25 $19.53 $19.88 $19.88 213,490
2020-03-31 $22.65 $23.24 $21.04 $21.39 $21.39 189,133
2020-03-30 $21.36 $22.98 $20.38 $22.93 $22.93 130,595
2020-03-27 $21.25 $21.41 $20.47 $21.00 $21.00 186,972
2020-03-26 $20.54 $22.33 $20.13 $22.30 $22.30 220,672
2020-03-25 $20.56 $21.95 $19.47 $20.06 $20.06 162,158
2020-03-24 $19.39 $20.75 $18.75 $20.41 $20.41 203,988
2020-03-23 $16.65 $18.41 $16.02 $18.34 $18.34 275,507
2020-03-20 $15.20 $16.76 $14.97 $16.50 $16.50 331,115
2020-03-19 $14.91 $15.59 $14.01 $15.17 $15.17 425,897
2020-03-18 $14.86 $15.42 $13.78 $14.79 $14.79 261,399
2020-03-17 $15.00 $17.36 $13.98 $15.82 $15.82 297,033
2020-03-16 $14.55 $17.15 $14.42 $14.56 $14.56 224,615
2020-03-13 $18.22 $19.14 $16.66 $18.34 $18.34 229,615
2020-03-12 $20.44 $20.51 $16.76 $16.93 $16.93 184,123
2020-03-11 $22.33 $22.52 $21.52 $21.90 $21.90 110,554
2020-03-10 $23.87 $23.87 $21.89 $22.95 $22.95 113,021
2020-03-09 $24.25 $25.43 $23.00 $23.27 $23.27 142,071
2020-03-06 $25.03 $26.02 $24.76 $25.82 $25.82 222,489
2020-03-05 $27.22 $27.55 $25.80 $26.10 $26.10 132,299
2020-03-04 $28.48 $29.12 $27.49 $27.98 $27.98 178,101
2020-03-03 $29.20 $29.42 $27.81 $28.02 $28.02 113,556
2020-03-02 $28.82 $29.31 $28.18 $29.22 $29.22 132,108
2020-02-28 $27.77 $28.82 $27.60 $28.43 $28.43 211,923
2020-02-27 $28.91 $29.79 $28.15 $28.78 $28.78 234,033
2020-02-26 $29.37 $30.05 $29.05 $29.56 $29.56 112,588
2020-02-25 $30.81 $30.81 $29.07 $29.14 $29.14 170,199
2020-02-24 $30.14 $30.79 $29.36 $30.65 $30.65 85,751
2020-02-21 $31.71 $31.71 $31.14 $31.25 $31.25 67,978
2020-02-20 $31.71 $31.95 $31.36 $31.92 $31.92 57,747
2020-02-19 $31.89 $32.22 $31.76 $31.77 $31.77 74,520
2020-02-18 $31.89 $32.29 $31.78 $31.81 $31.81 109,065
2020-02-14 $32.12 $32.61 $31.61 $31.93 $31.93 158,007
2020-02-13 $31.85 $32.17 $31.52 $31.90 $31.90 96,400
2020-02-12 $31.03 $32.23 $31.00 $32.13 $32.13 183,437
2020-02-11 $29.65 $31.14 $29.65 $30.75 $30.75 184,368
2020-02-10 $29.85 $29.86 $29.35 $29.60 $29.60 132,841
2020-02-07 $31.49 $31.49 $29.82 $29.84 $29.84 118,375
2020-02-06 $32.34 $33.18 $31.76 $31.79 $31.79 182,283
2020-02-05 $34.66 $34.85 $31.74 $32.02 $32.02 268,374
2020-02-04 $35.68 $35.96 $34.91 $35.79 $35.79 101,448
2020-02-03 $35.13 $35.41 $34.79 $35.24 $35.24 140,973
2020-01-31 $35.14 $35.30 $34.42 $34.89 $34.89 112,487
2020-01-30 $34.65 $35.24 $34.46 $35.19 $35.19 62,867
2020-01-29 $35.49 $35.78 $34.78 $34.87 $34.87 108,216
2020-01-28 $35.04 $35.47 $34.98 $35.35 $35.35 86,059
2020-01-27 $34.85 $35.16 $34.64 $34.82 $34.82 67,958
2020-01-24 $35.81 $35.89 $35.32 $35.45 $35.45 70,289
2020-01-23 $35.86 $35.87 $35.19 $35.74 $35.74 125,664
2020-01-22 $35.37 $35.84 $35.25 $35.83 $35.83 108,655
2020-01-21 $35.72 $35.72 $35.16 $35.27 $35.27 76,565
2020-01-17 $36.58 $36.58 $35.78 $35.89 $35.89 54,154
2020-01-16 $36.01 $36.75 $35.94 $36.36 $36.36 58,606
2020-01-15 $35.57 $36.15 $35.51 $35.79 $35.79 71,984
2020-01-14 $36.00 $36.18 $35.59 $35.66 $35.66 82,631
2020-01-13 $35.74 $36.25 $35.71 $36.15 $36.15 67,655
2020-01-10 $35.96 $36.22 $35.42 $35.80 $35.80 55,167
2020-01-09 $36.20 $36.43 $35.91 $35.94 $35.94 70,452
2020-01-08 $36.19 $36.38 $35.83 $36.01 $36.01 65,353
2020-01-07 $36.25 $36.43 $35.72 $36.20 $36.20 49,108
2020-01-06 $36.52 $36.68 $36.21 $36.29 $36.29 126,074
2020-01-03 $36.28 $36.92 $36.06 $36.82 $36.82 115,506
2020-01-02 $37.19 $37.42 $36.46 $36.78 $36.78 89,227
2019-12-31 $36.75 $37.20 $36.71 $36.95 $36.95 128,345
2019-12-30 $36.61 $36.99 $36.32 $36.85 $36.85 111,783
2019-12-27 $36.99 $36.99 $36.54 $36.55 $36.55 59,695
2019-12-26 $37.39 $37.44 $36.75 $36.89 $36.89 63,796
2019-12-24 $37.38 $37.45 $37.10 $37.27 $37.27 80,782
2019-12-23 $38.06 $38.54 $37.32 $37.34 $37.34 104,109
2019-12-20 $38.64 $39.01 $37.68 $37.93 $37.93 435,347
2019-12-19 $38.61 $38.91 $38.50 $38.67 $38.67 272,276
2019-12-18 $38.65 $38.80 $38.53 $38.63 $38.63 70,314
2019-12-17 $38.50 $38.78 $38.35 $38.68 $38.68 94,029
2019-12-16 $38.36 $38.86 $38.36 $38.53 $38.53 116,289
2019-12-13 $38.24 $38.24 $37.72 $38.13 $38.13 130,184
2019-12-12 $37.09 $38.47 $37.09 $38.28 $38.28 148,070
2019-12-11 $36.77 $37.37 $36.75 $37.31 $37.31 73,538
2019-12-10 $36.86 $37.13 $36.66 $36.85 $36.85 82,511
2019-12-09 $36.77 $37.06 $36.68 $36.87 $36.87 110,597
2019-12-06 $36.36 $37.19 $36.17 $36.96 $36.96 162,732
2019-12-05 $35.94 $36.44 $35.78 $36.25 $36.25 122,129
2019-12-04 $35.60 $36.18 $35.30 $35.98 $35.98 136,640
2019-12-03 $34.75 $35.40 $34.62 $35.37 $35.37 129,624
2019-12-02 $35.55 $35.83 $35.06 $35.15 $35.15 147,137
2019-11-29 $35.49 $35.67 $35.27 $35.42 $35.42 50,981
2019-11-27 $35.55 $35.62 $35.10 $35.49 $35.49 99,587
2019-11-26 $35.67 $35.67 $35.21 $35.31 $35.31 264,305
2019-11-25 $35.33 $35.98 $34.85 $35.60 $35.60 154,605
2019-11-22 $35.52 $35.70 $34.95 $35.17 $35.17 107,272
2019-11-21 $35.19 $35.53 $34.77 $35.34 $35.34 108,952
2019-11-20 $35.24 $35.67 $34.74 $35.07 $35.07 143,994
2019-11-19 $35.59 $35.60 $35.11 $35.49 $35.49 138,255
2019-11-18 $35.17 $35.50 $34.84 $35.35 $35.35 111,323
2019-11-15 $35.05 $35.58 $34.77 $35.25 $35.25 149,186
2019-11-14 $34.56 $35.03 $34.33 $34.85 $34.85 166,907
2019-11-13 $33.12 $36.71 $32.00 $34.72 $34.72 327,466
2019-11-12 $33.90 $34.50 $32.56 $33.98 $33.98 263,387
2019-11-11 $33.73 $34.09 $33.42 $33.97 $33.97 118,760
2019-11-08 $33.77 $34.10 $33.66 $33.88 $33.88 139,080
2019-11-07 $33.92 $34.26 $33.59 $33.74 $33.74 146,982
2019-11-06 $33.72 $33.82 $33.22 $33.51 $33.51 129,027
2019-11-05 $33.50 $34.00 $33.47 $33.63 $33.63 145,766
2019-11-04 $33.15 $33.50 $32.94 $33.44 $33.44 95,581
2019-11-01 $32.52 $33.00 $32.38 $32.89 $32.89 64,985
2019-10-31 $32.41 $32.49 $31.83 $32.30 $32.30 63,438
2019-10-30 $32.21 $32.47 $31.84 $32.40 $32.40 62,120
2019-10-29 $32.06 $32.44 $32.02 $32.23 $32.23 70,253
2019-10-28 $31.57 $32.27 $31.57 $32.24 $32.24 65,217
2019-10-25 $30.79 $31.55 $30.79 $31.42 $31.42 43,866
2019-10-24 $31.73 $31.86 $30.78 $31.02 $31.02 61,256
2019-10-23 $31.62 $32.11 $31.28 $31.68 $31.68 70,285
2019-10-22 $30.82 $31.68 $30.44 $31.51 $31.51 128,585
2019-10-21 $31.34 $31.80 $30.55 $30.81 $30.81 162,464
2019-10-18 $31.01 $31.29 $30.41 $30.95 $30.95 99,075
2019-10-17 $30.40 $31.22 $30.27 $31.20 $31.20 102,950
2019-10-16 $29.91 $30.41 $29.76 $30.22 $30.22 121,152
2019-10-15 $29.41 $30.04 $29.41 $29.80 $29.80 115,031
2019-10-14 $29.07 $29.33 $28.87 $29.30 $29.30 139,103
2019-10-11 $29.48 $29.81 $29.17 $29.20 $29.20 104,921
2019-10-10 $29.41 $29.68 $28.82 $29.00 $29.00 96,454
2019-10-09 $29.51 $29.52 $29.22 $29.36 $29.36 126,523
2019-10-08 $29.40 $29.79 $29.03 $29.21 $29.21 166,821
2019-10-07 $29.31 $29.96 $29.15 $29.72 $29.72 105,361
2019-10-04 $28.96 $29.59 $28.85 $29.56 $29.56 90,956
2019-10-03 $29.40 $29.56 $28.69 $28.87 $28.87 289,352
2019-10-02 $29.41 $29.85 $29.19 $29.59 $29.59 83,016
2019-10-01 $30.73 $31.25 $29.74 $29.80 $29.80 154,637
2019-09-30 $30.50 $30.88 $30.34 $30.55 $30.55 88,271
2019-09-27 $30.54 $31.14 $30.40 $30.46 $30.46 73,527
2019-09-26 $30.44 $30.72 $30.24 $30.57 $30.57 119,655
2019-09-25 $30.32 $30.70 $30.25 $30.48 $30.48 116,288
2019-09-24 $30.64 $30.99 $30.15 $30.20 $30.20 228,802
2019-09-23 $30.11 $30.69 $29.84 $30.45 $30.45 93,029
2019-09-20 $30.09 $30.40 $29.58 $30.18 $30.18 320,857
2019-09-19 $30.50 $30.75 $30.05 $30.11 $30.11 133,463
2019-09-18 $30.59 $31.06 $30.07 $30.37 $30.37 131,862
2019-09-17 $30.83 $30.83 $30.08 $30.65 $30.65 128,662
2019-09-16 $30.93 $31.62 $30.41 $31.08 $31.08 78,962
2019-09-13 $31.33 $31.41 $30.98 $31.10 $31.10 88,282
2019-09-12 $31.50 $31.63 $30.66 $31.19 $31.19 118,435
2019-09-11 $30.84 $31.57 $30.21 $31.55 $31.55 84,144
2019-09-10 $29.91 $31.08 $29.91 $30.75 $30.75 138,792
2019-09-09 $28.65 $29.97 $28.65 $29.95 $29.95 145,519
2019-09-06 $28.40 $28.83 $28.32 $28.55 $28.55 100,437
2019-09-05 $28.04 $29.19 $27.83 $28.37 $28.37 168,050
2019-09-04 $27.33 $27.77 $27.21 $27.65 $27.65 148,883
2019-09-03 $28.00 $28.08 $26.84 $26.92 $26.92 159,237
2019-08-30 $28.66 $28.84 $28.19 $28.26 $28.26 77,762
2019-08-29 $28.39 $28.97 $28.28 $28.48 $28.48 95,494
2019-08-28 $27.74 $28.40 $27.57 $28.08 $28.08 121,410
2019-08-27 $28.59 $28.81 $27.49 $27.80 $27.80 206,927
2019-08-26 $30.09 $30.09 $28.29 $28.54 $28.54 166,412
2019-08-23 $30.71 $31.13 $29.71 $29.81 $29.81 246,840
2019-08-22 $30.07 $31.09 $30.07 $30.75 $30.75 237,079
2019-08-21 $30.07 $30.44 $28.40 $30.14 $30.14 588,740
2019-08-20 $32.10 $33.22 $31.16 $31.27 $31.27 312,618
2019-08-19 $31.63 $32.91 $31.63 $31.83 $31.83 204,513
2019-08-16 $30.50 $31.59 $30.49 $31.46 $31.46 169,366
2019-08-15 $31.02 $31.17 $30.31 $30.38 $30.38 68,206
2019-08-14 $31.30 $31.51 $30.77 $30.92 $30.92 75,294
2019-08-13 $31.57 $32.71 $31.57 $31.93 $31.93 57,547
2019-08-12 $31.62 $31.95 $31.50 $31.68 $31.68 46,843
2019-08-09 $32.07 $32.07 $31.50 $31.88 $31.88 65,156
2019-08-08 $31.28 $32.32 $31.28 $32.28 $32.28 62,706
2019-08-07 $30.64 $31.23 $30.43 $31.10 $31.10 58,656
2019-08-06 $31.20 $31.50 $30.80 $31.19 $31.19 212,470
2019-08-05 $31.23 $31.44 $30.58 $31.04 $31.04 127,215
2019-08-02 $32.81 $32.81 $31.63 $31.90 $31.90 87,059
2019-08-01 $34.03 $34.65 $33.00 $33.06 $33.06 104,584
2019-07-31 $34.19 $34.73 $33.86 $33.95 $33.95 191,001
2019-07-30 $33.44 $34.43 $33.44 $34.24 $34.24 124,794
2019-07-29 $33.82 $33.85 $33.32 $33.72 $33.72 68,555
2019-07-26 $33.25 $33.90 $33.18 $33.74 $33.74 168,314
2019-07-25 $33.53 $33.59 $32.80 $33.08 $33.08 108,003
2019-07-24 $32.68 $33.46 $32.68 $33.44 $33.44 88,515
2019-07-23 $32.38 $32.92 $32.38 $32.84 $32.84 94,754
2019-07-22 $32.26 $32.74 $32.16 $32.23 $32.23 48,277
2019-07-19 $31.96 $32.52 $31.86 $32.20 $32.20 86,028
2019-07-18 $32.06 $32.07 $31.65 $31.98 $31.98 65,054
2019-07-17 $32.21 $32.58 $31.92 $32.05 $32.05 78,278
2019-07-16 $32.07 $32.61 $32.00 $32.22 $32.22 102,673
2019-07-15 $32.34 $32.34 $31.98 $32.26 $32.26 50,537
2019-07-12 $31.66 $32.85 $31.59 $32.34 $32.34 89,123
2019-07-11 $31.52 $31.88 $31.25 $31.68 $31.68 153,412
2019-07-10 $31.96 $32.23 $31.52 $31.56 $31.56 92,273
2019-07-09 $31.59 $31.78 $31.28 $31.76 $31.76 136,037
2019-07-08 $32.64 $32.64 $31.56 $31.66 $31.66 192,706
2019-07-05 $32.21 $32.83 $32.04 $32.77 $32.77 61,988
2019-07-03 $32.35 $32.45 $32.10 $32.39 $32.39 33,246
2019-07-02 $32.77 $32.77 $32.01 $32.18 $32.18 65,199
2019-07-01 $33.04 $33.49 $32.41 $32.75 $32.75 136,532
2019-06-28 $32.40 $33.10 $32.39 $32.56 $32.56 396,160
2019-06-27 $32.21 $33.00 $32.20 $32.38 $32.38 86,336
2019-06-26 $32.62 $33.33 $32.18 $32.21 $32.21 122,913
2019-06-25 $31.55 $32.45 $31.50 $32.32 $32.32 482,658
2019-06-24 $32.24 $32.39 $31.49 $31.55 $31.55 104,915
2019-06-21 $32.17 $32.44 $31.78 $32.08 $32.08 265,676
2019-06-20 $32.46 $32.60 $32.08 $32.39 $32.39 68,716
2019-06-19 $32.30 $32.31 $31.90 $32.01 $32.01 77,016
2019-06-18 $31.43 $32.32 $31.43 $32.17 $32.17 117,749
2019-06-17 $31.00 $31.74 $30.97 $31.20 $31.20 97,791
2019-06-14 $31.41 $31.50 $30.92 $30.95 $30.95 89,431
2019-06-13 $31.20 $31.85 $31.20 $31.48 $31.48 94,174
2019-06-12 $30.68 $31.17 $30.64 $30.98 $30.98 97,463
2019-06-11 $30.95 $31.18 $30.60 $30.77 $30.77 125,465
2019-06-10 $30.24 $31.38 $30.24 $30.64 $30.64 72,664
2019-06-07 $29.66 $30.31 $29.41 $30.18 $30.18 78,825
2019-06-06 $30.08 $30.32 $29.23 $29.42 $29.42 128,695
2019-06-05 $30.39 $30.39 $29.76 $30.15 $30.15 93,124
2019-06-04 $29.66 $30.37 $29.66 $30.27 $30.27 134,840
2019-06-03 $29.22 $29.63 $28.55 $29.29 $29.29 169,561
2019-05-31 $30.16 $30.16 $29.15 $29.21 $29.21 170,830
2019-05-30 $30.51 $30.67 $30.16 $30.45 $30.45 76,121
2019-05-29 $30.39 $30.66 $30.15 $30.25 $30.25 117,456
2019-05-28 $30.83 $30.98 $30.50 $30.58 $30.58 113,332
2019-05-24 $31.03 $31.10 $30.69 $30.79 $30.79 70,602
2019-05-23 $31.10 $31.10 $30.66 $30.79 $30.79 137,915
2019-05-22 $31.15 $31.69 $31.15 $31.52 $31.52 136,325
2019-05-21 $31.47 $31.82 $31.25 $31.25 $31.25 109,706
2019-05-20 $30.34 $31.87 $30.34 $31.43 $31.43 136,553
2019-05-17 $31.35 $31.36 $30.85 $30.88 $30.88 122,859
2019-05-16 $31.60 $32.44 $31.43 $31.68 $31.68 178,933
2019-05-15 $30.12 $31.41 $30.12 $31.30 $31.30 118,041
2019-05-14 $30.48 $31.18 $30.04 $30.51 $30.51 213,668
2019-05-13 $32.71 $32.74 $30.25 $30.48 $30.48 144,352
2019-05-10 $33.32 $34.86 $31.76 $31.92 $31.92 282,538
2019-05-09 $35.24 $35.71 $34.48 $35.32 $35.32 150,388
2019-05-08 $36.25 $36.68 $35.45 $35.54 $35.54 136,425
2019-05-07 $36.12 $36.52 $35.58 $36.26 $36.26 131,707
2019-05-06 $37.83 $37.83 $35.78 $36.60 $36.60 143,384
2019-05-03 $37.54 $38.37 $37.36 $38.35 $38.35 71,351
2019-05-02 $37.39 $37.83 $36.99 $37.31 $37.31 69,517
2019-05-01 $37.94 $38.97 $37.40 $37.41 $37.41 182,400
2019-04-30 $38.24 $38.24 $37.54 $37.65 $37.65 150,142
2019-04-29 $37.98 $38.66 $37.85 $38.28 $38.28 60,685
2019-04-26 $37.31 $38.07 $36.96 $37.99 $37.99 56,351
2019-04-25 $38.53 $38.53 $37.24 $37.24 $37.24 84,807
2019-04-24 $38.65 $38.81 $38.17 $38.61 $38.61 68,025
2019-04-23 $37.59 $38.67 $37.51 $38.52 $38.52 111,992
2019-04-22 $38.28 $38.49 $37.34 $37.59 $37.59 65,453
2019-04-18 $38.58 $38.93 $38.26 $38.44 $38.44 57,091
2019-04-17 $39.01 $39.11 $38.47 $38.60 $38.60 59,673
2019-04-16 $38.45 $39.14 $38.45 $38.97 $38.97 44,207
2019-04-15 $38.36 $38.74 $38.27 $38.40 $38.40 45,087
2019-04-12 $38.74 $38.82 $38.25 $38.48 $38.48 44,022
2019-04-11 $38.45 $38.86 $38.16 $38.49 $38.49 67,170
2019-04-10 $37.30 $38.58 $37.30 $38.46 $38.46 101,784
2019-04-09 $38.04 $38.17 $37.29 $37.34 $37.34 75,778
2019-04-08 $38.26 $38.60 $38.07 $38.24 $38.24 76,036
2019-04-05 $37.47 $38.54 $37.47 $38.41 $38.41 134,116
2019-04-04 $36.69 $37.51 $36.52 $37.47 $37.47 133,840
2019-04-03 $36.39 $36.76 $36.18 $36.54 $36.54 83,794
2019-04-02 $36.48 $36.71 $35.93 $36.22 $36.22 65,925
2019-04-01 $36.03 $36.67 $36.03 $36.32 $36.32 102,960
2019-03-29 $35.99 $36.29 $35.21 $35.82 $35.82 122,359
2019-03-28 $35.75 $36.19 $35.58 $35.97 $35.97 53,003
2019-03-27 $36.23 $36.28 $35.48 $35.74 $35.74 54,905
2019-03-26 $36.19 $36.50 $35.98 $36.11 $36.11 78,735
2019-03-25 $36.20 $36.48 $35.66 $35.92 $35.92 86,165
2019-03-22 $38.34 $38.56 $36.11 $36.11 $36.11 104,796
2019-03-21 $37.80 $39.06 $37.80 $38.64 $38.64 143,449
2019-03-20 $37.76 $38.36 $37.45 $37.85 $37.85 68,212
2019-03-19 $37.95 $38.06 $37.61 $37.83 $37.83 41,482
2019-03-18 $37.82 $38.17 $37.12 $37.75 $37.75 114,041
2019-03-15 $37.94 $38.24 $37.63 $37.79 $37.79 199,557
2019-03-14 $37.90 $38.00 $37.61 $37.83 $37.83 69,099
2019-03-13 $37.67 $38.00 $37.67 $37.85 $37.85 115,023
2019-03-12 $37.95 $38.02 $37.36 $37.50 $37.50 126,554
2019-03-11 $36.98 $37.84 $36.84 $37.83 $37.83 91,278
2019-03-08 $36.63 $37.07 $36.45 $36.99 $36.99 67,185
2019-03-07 $37.39 $37.41 $36.71 $36.79 $36.79 99,636
2019-03-06 $37.96 $37.96 $37.27 $37.56 $37.56 206,704
2019-03-05 $38.18 $38.34 $37.86 $37.96 $37.96 53,540
2019-03-04 $38.04 $38.21 $37.70 $38.01 $38.01 77,629
2019-03-01 $37.71 $38.08 $37.66 $38.08 $38.08 71,010
2019-02-28 $37.80 $37.80 $37.36 $37.55 $37.55 131,249
2019-02-27 $38.59 $38.59 $37.78 $37.91 $37.91 61,577
2019-02-26 $38.93 $39.44 $38.72 $38.72 $38.72 195,278
2019-02-25 $39.40 $39.55 $38.90 $38.95 $38.95 92,231
2019-02-22 $39.78 $39.78 $39.09 $39.25 $39.25 85,714
2019-02-21 $39.78 $40.00 $39.40 $39.63 $39.63 92,355
2019-02-20 $39.60 $40.13 $39.60 $39.98 $39.98 214,486
2019-02-19 $39.28 $40.55 $39.20 $39.64 $39.64 226,276
2019-02-15 $38.48 $39.46 $38.41 $39.35 $39.35 139,497
2019-02-14 $37.84 $38.54 $37.84 $38.27 $38.27 127,890
2019-02-13 $38.12 $38.37 $37.89 $38.02 $38.02 96,663
2019-02-12 $37.94 $38.31 $37.78 $38.05 $38.05 129,721
2019-02-11 $37.78 $37.81 $37.25 $37.68 $37.68 91,489
2019-02-08 $37.23 $38.19 $37.00 $37.70 $37.70 143,309
2019-02-07 $38.06 $38.75 $36.77 $37.45 $37.45 166,831
2019-02-06 $38.50 $38.61 $36.67 $38.46 $38.46 174,565
2019-02-05 $38.18 $38.85 $37.74 $38.19 $38.19 155,088
2019-02-04 $37.83 $38.46 $37.38 $38.31 $38.31 154,361
2019-02-01 $38.30 $38.56 $37.56 $37.69 $37.69 119,346
2019-01-31 $37.55 $38.39 $37.50 $38.31 $38.31 112,470
2019-01-30 $37.48 $37.81 $36.89 $37.58 $37.58 88,257
2019-01-29 $37.75 $38.01 $37.26 $37.27 $37.27 72,086
2019-01-28 $38.36 $38.50 $37.38 $37.60 $37.60 93,943
2019-01-25 $38.18 $38.85 $38.18 $38.66 $38.66 62,400
2019-01-24 $37.45 $38.51 $37.45 $37.85 $37.85 157,852
2019-01-23 $37.16 $37.64 $37.09 $37.28 $37.28 102,754
2019-01-22 $37.25 $37.55 $36.80 $37.16 $37.16 162,323
2019-01-18 $37.29 $37.68 $36.95 $37.25 $37.25 115,305
2019-01-17 $36.69 $37.37 $36.69 $37.13 $37.13 197,246
2019-01-16 $36.70 $37.30 $36.50 $36.80 $36.80 208,765
2019-01-15 $36.23 $36.75 $36.17 $36.69 $36.69 71,373
2019-01-14 $36.26 $36.47 $35.71 $36.21 $36.21 80,584
2019-01-11 $35.78 $36.41 $35.53 $36.37 $36.37 98,271
2019-01-10 $36.07 $36.45 $35.86 $35.92 $35.92 118,043
2019-01-09 $35.83 $36.56 $35.62 $36.36 $36.36 138,061
2019-01-08 $35.47 $35.81 $35.12 $35.62 $35.62 122,172
2019-01-07 $34.24 $35.28 $34.24 $35.05 $35.05 178,664
2019-01-04 $33.72 $34.80 $33.18 $34.25 $34.25 112,856
2019-01-03 $34.17 $34.17 $33.26 $33.43 $33.43 92,533
2019-01-02 $33.98 $34.71 $33.72 $34.45 $34.45 85,163
2018-12-31 $34.66 $34.66 $33.97 $34.38 $34.38 110,954
2018-12-28 $34.37 $35.05 $33.25 $34.45 $34.45 113,074
2018-12-27 $33.46 $34.27 $32.93 $34.21 $34.21 91,037
2018-12-26 $32.65 $33.98 $32.02 $33.93 $33.93 77,661
2018-12-24 $33.22 $33.97 $32.53 $32.53 $32.53 66,970
2018-12-21 $34.84 $35.32 $33.24 $33.51 $33.51 306,024
2018-12-20 $34.62 $34.99 $34.21 $34.62 $34.62 147,303
2018-12-19 $36.04 $36.25 $34.22 $34.61 $34.61 137,187
2018-12-18 $35.73 $37.08 $34.93 $36.01 $36.01 286,695
2018-12-17 $36.55 $36.91 $35.33 $35.53 $35.53 251,980
2018-12-14 $37.34 $37.69 $36.29 $36.54 $36.54 100,655
2018-12-13 $37.65 $37.98 $37.13 $37.70 $37.70 127,612
2018-12-12 $36.90 $38.13 $36.90 $37.52 $37.52 87,110
2018-12-11 $37.28 $37.76 $36.58 $36.81 $36.81 63,745
2018-12-10 $36.48 $36.93 $35.92 $36.85 $36.85 118,111
2018-12-07 $37.59 $37.81 $36.49 $36.63 $36.63 103,245
2018-12-06 $36.74 $37.56 $36.25 $37.49 $37.49 134,939
2018-12-04 $39.26 $39.39 $37.16 $37.30 $37.30 201,571
2018-12-03 $38.55 $39.46 $38.40 $39.35 $39.35 198,587
2018-11-30 $38.20 $38.89 $38.04 $38.04 $38.04 237,251
2018-11-29 $38.88 $39.49 $38.23 $38.26 $38.26 172,528
2018-11-28 $37.77 $38.88 $37.13 $38.84 $38.84 197,098
2018-11-27 $36.72 $37.70 $36.71 $37.55 $37.55 195,333
2018-11-26 $37.81 $38.13 $36.36 $36.95 $36.95 601,801
2018-11-23 $37.05 $38.10 $37.05 $37.41 $37.41 84,478
2018-11-21 $37.62 $38.50 $37.34 $37.42 $37.42 164,402
2018-11-20 $38.10 $38.97 $36.57 $37.34 $37.34 101,288
2018-11-19 $39.58 $39.58 $38.46 $38.61 $38.61 201,391
2018-11-16 $39.60 $40.19 $38.52 $39.70 $39.70 107,518
2018-11-15 $38.58 $40.12 $38.54 $40.00 $40.00 108,705
2018-11-14 $40.73 $40.79 $38.84 $38.89 $38.89 95,277
2018-11-13 $40.51 $41.15 $40.15 $40.42 $40.42 121,991
2018-11-12 $41.34 $42.77 $40.16 $40.34 $40.34 176,237
2018-11-09 $41.52 $42.17 $40.53 $41.38 $41.38 273,796
2018-11-08 $40.86 $42.32 $39.86 $42.26 $42.26 92,247
2018-11-07 $40.36 $44.30 $40.36 $41.13 $41.13 154,979
2018-11-06 $41.56 $42.44 $41.24 $41.63 $41.63 79,317
2018-11-05 $41.18 $41.69 $40.40 $41.54 $41.54 252,714
2018-11-02 $40.90 $41.82 $40.70 $41.17 $41.17 111,149
2018-11-01 $39.59 $40.83 $39.32 $40.65 $40.65 165,413
2018-10-31 $39.00 $39.43 $38.03 $38.88 $38.88 65,706
2018-10-30 $37.22 $38.56 $36.93 $38.53 $38.53 161,145
2018-10-29 $37.87 $38.21 $36.78 $37.23 $37.23 65,144
2018-10-26 $36.91 $37.91 $35.11 $37.43 $37.43 68,916
2018-10-25 $36.50 $37.83 $36.50 $37.45 $37.45 118,790
2018-10-24 $38.23 $38.33 $36.23 $36.36 $36.36 95,953
2018-10-23 $37.29 $38.45 $36.55 $38.09 $38.09 160,582
2018-10-22 $37.62 $38.34 $37.00 $37.72 $37.72 138,971
2018-10-19 $37.72 $37.83 $36.98 $37.48 $37.48 128,949
2018-10-18 $37.77 $38.44 $37.48 $37.73 $37.73 46,261
2018-10-17 $37.86 $38.09 $37.30 $37.87 $37.87 73,527
2018-10-16 $36.89 $38.34 $35.98 $38.00 $38.00 130,202
2018-10-15 $36.11 $37.31 $36.00 $36.68 $36.68 143,615
2018-10-12 $36.58 $36.58 $35.23 $36.12 $36.12 169,703
2018-10-11 $36.22 $37.01 $35.94 $35.94 $35.94 75,457
2018-10-10 $37.53 $37.94 $36.21 $36.43 $36.43 116,117
2018-10-09 $37.41 $38.01 $37.16 $37.54 $37.54 67,448
2018-10-08 $37.59 $37.88 $37.02 $37.52 $37.52 55,780
2018-10-05 $37.99 $38.45 $37.25 $37.63 $37.63 96,678
2018-10-04 $38.23 $38.23 $37.61 $37.98 $37.98 62,548
2018-10-03 $37.69 $38.56 $37.60 $38.34 $38.34 78,040
2018-10-02 $38.58 $38.97 $37.55 $37.57 $37.57 51,112
2018-10-01 $40.07 $40.25 $38.60 $38.61 $38.61 73,781
2018-09-28 $40.00 $40.40 $39.50 $39.90 $39.90 116,519
2018-09-27 $40.60 $40.80 $40.00 $40.00 $40.00 86,446
2018-09-26 $40.00 $40.85 $39.90 $40.55 $40.55 118,249
2018-09-25 $39.90 $40.25 $39.45 $40.10 $40.10 119,517
2018-09-24 $40.25 $40.30 $39.53 $39.90 $39.90 55,090
2018-09-21 $40.00 $40.55 $39.60 $40.25 $40.25 249,622
2018-09-20 $39.55 $40.10 $39.35 $40.00 $40.00 67,475
2018-09-19 $40.35 $40.65 $39.10 $39.40 $39.40 126,600
2018-09-18 $39.85 $40.80 $39.70 $40.45 $40.45 79,888
2018-09-17 $40.10 $40.25 $39.65 $39.75 $39.75 65,563
2018-09-14 $39.45 $40.40 $39.15 $40.15 $40.15 78,660
2018-09-13 $40.05 $40.35 $39.45 $39.45 $39.45 88,155
2018-09-12 $41.05 $41.05 $39.95 $40.00 $40.00 135,673
2018-09-11 $41.15 $41.70 $41.00 $41.15 $41.15 57,312
2018-09-10 $41.25 $41.80 $40.80 $41.15 $41.15 70,969
2018-09-07 $40.65 $41.35 $40.35 $41.10 $41.10 90,415
2018-09-06 $40.80 $41.00 $40.40 $40.70 $40.70 73,770
2018-09-05 $40.40 $40.90 $39.85 $40.85 $40.85 120,795
2018-09-04 $40.60 $40.75 $39.35 $40.35 $40.35 118,758
2018-08-31 $38.65 $41.20 $38.31 $40.65 $40.65 246,525
2018-08-30 $37.85 $39.55 $37.80 $38.63 $38.63 275,509
2018-08-29 $42.70 $43.00 $37.50 $37.65 $37.65 439,890
2018-08-28 $42.80 $44.27 $42.55 $43.15 $43.15 227,865
2018-08-27 $42.75 $43.38 $42.35 $42.45 $42.45 96,708
2018-08-24 $42.55 $42.90 $42.40 $42.55 $42.55 135,722
2018-08-23 $43.25 $43.40 $42.60 $42.65 $42.65 77,036
2018-08-22 $43.60 $43.75 $43.20 $43.40 $43.40 124,686
2018-08-21 $42.70 $44.20 $42.70 $43.65 $43.65 146,535
2018-08-20 $42.55 $43.00 $42.15 $42.55 $42.55 64,154
2018-08-17 $42.40 $42.80 $42.25 $42.45 $42.45 103,402
2018-08-16 $41.45 $42.85 $41.20 $42.50 $42.50 81,708
2018-08-15 $40.80 $41.25 $40.60 $41.20 $41.20 57,925
2018-08-14 $40.55 $41.05 $40.55 $40.80 $40.80 37,995
2018-08-13 $40.90 $40.90 $40.00 $40.40 $40.40 69,106
2018-08-10 $40.85 $41.40 $40.60 $40.95 $40.95 27,987
2018-08-09 $40.85 $41.30 $40.85 $41.05 $41.05 35,254
2018-08-08 $41.20 $41.20 $40.65 $40.95 $40.95 43,306
2018-08-07 $40.45 $41.25 $40.20 $41.15 $41.15 37,111
2018-08-06 $40.15 $40.65 $40.15 $40.30 $40.30 43,187
2018-08-03 $40.55 $41.05 $39.80 $40.10 $40.10 57,144
2018-08-02 $39.90 $40.80 $39.90 $40.50 $40.50 48,997
2018-08-01 $41.25 $41.25 $39.90 $40.05 $40.05 60,210
2018-07-31 $40.70 $41.70 $40.40 $41.25 $41.25 86,532
2018-07-30 $40.50 $40.95 $40.45 $40.55 $40.55 52,449
2018-07-27 $41.70 $41.70 $40.40 $40.55 $40.55 39,203
2018-07-26 $41.15 $41.80 $41.15 $41.70 $41.70 54,809
2018-07-25 $41.30 $41.85 $40.95 $41.25 $41.25 78,929
2018-07-24 $41.45 $41.90 $41.20 $41.35 $41.35 76,642
2018-07-23 $41.45 $41.65 $41.00 $41.30 $41.30 53,644
2018-07-20 $41.60 $41.70 $41.25 $41.50 $41.50 47,136
2018-07-19 $40.90 $41.65 $40.90 $41.55 $41.55 39,872
2018-07-18 $41.05 $41.10 $40.65 $41.05 $41.05 46,201
2018-07-17 $41.10 $41.40 $40.85 $41.00 $41.00 58,685
2018-07-16 $41.85 $42.35 $41.00 $41.25 $41.25 67,813
2018-07-13 $41.00 $41.90 $41.00 $41.85 $41.85 71,585
2018-07-12 $40.95 $41.40 $40.30 $41.00 $41.00 68,687
2018-07-11 $41.00 $41.35 $40.70 $40.80 $40.80 76,871
2018-07-10 $41.80 $41.85 $40.50 $41.30 $41.30 62,630
2018-07-09 $41.00 $41.95 $40.90 $41.75 $41.75 78,660
2018-07-06 $40.80 $41.25 $40.55 $40.95 $40.95 54,534
2018-07-05 $40.00 $40.80 $39.90 $40.75 $40.75 89,666
2018-07-03 $40.95 $40.95 $39.75 $39.75 $39.75 45,874
2018-07-02 $40.10 $40.90 $39.85 $40.90 $40.90 95,302
2018-06-29 $40.75 $41.15 $40.20 $40.30 $40.30 69,643
2018-06-28 $40.15 $41.20 $39.90 $40.75 $40.75 78,753
2018-06-27 $40.95 $40.95 $40.20 $40.25 $40.25 69,509
2018-06-26 $40.50 $41.05 $40.35 $40.80 $40.80 52,619
2018-06-25 $40.95 $41.05 $40.15 $40.45 $40.45 83,789
2018-06-22 $41.60 $41.70 $41.00 $41.15 $41.15 220,418
2018-06-21 $41.80 $41.95 $41.20 $41.40 $41.40 72,474
2018-06-20 $41.40 $41.90 $41.20 $41.85 $41.85 78,449
2018-06-19 $40.95 $41.55 $40.46 $41.30 $41.30 78,875
2018-06-18 $41.15 $41.55 $40.75 $41.20 $41.20 79,464
2018-06-15 $40.40 $41.55 $40.25 $41.35 $41.35 159,061
2018-06-14 $40.35 $40.70 $40.05 $40.60 $40.60 142,889
2018-06-13 $40.20 $40.40 $39.90 $40.35 $40.35 77,415
2018-06-12 $40.65 $40.70 $40.05 $40.10 $40.10 66,360
2018-06-11 $40.30 $40.65 $40.29 $40.65 $40.65 38,952
2018-06-08 $40.55 $40.75 $40.25 $40.35 $40.35 37,359
2018-06-07 $40.70 $41.20 $40.25 $40.65 $40.65 40,959
2018-06-06 $41.05 $41.15 $40.40 $40.75 $40.75 66,657
2018-06-05 $40.05 $40.90 $40.05 $40.90 $40.90 88,265
2018-06-04 $39.65 $40.60 $39.65 $40.15 $40.15 129,305
2018-06-01 $39.40 $39.80 $39.30 $39.45 $39.45 97,152
2018-05-31 $39.70 $39.85 $39.10 $39.15 $39.15 70,803
2018-05-30 $39.10 $39.95 $38.80 $39.55 $39.55 84,060
2018-05-29 $38.40 $39.10 $38.40 $38.90 $38.90 115,765
2018-05-25 $38.60 $38.85 $38.45 $38.65 $38.65 55,708
2018-05-24 $38.50 $38.80 $38.10 $38.70 $38.70 47,591
2018-05-23 $38.35 $38.75 $38.15 $38.50 $38.50 84,501
2018-05-22 $38.55 $38.90 $38.30 $38.40 $38.40 72,393
2018-05-21 $38.35 $38.65 $38.05 $38.55 $38.55 85,028
2018-05-18 $37.75 $38.20 $37.50 $38.20 $38.20 67,038
2018-05-17 $37.35 $37.75 $36.65 $37.60 $37.60 133,731
2018-05-16 $36.55 $37.60 $36.55 $37.30 $37.30 126,924
2018-05-15 $36.40 $36.70 $36.15 $36.55 $36.55 55,994
2018-05-14 $36.80 $37.20 $36.40 $36.55 $36.55 80,389
2018-05-11 $36.50 $37.25 $35.56 $36.80 $36.80 184,272
2018-05-10 $36.30 $36.80 $35.98 $36.40 $36.40 74,559
2018-05-09 $36.95 $36.95 $35.25 $36.35 $36.35 164,132
2018-05-08 $35.35 $36.50 $35.35 $36.45 $36.45 250,969
2018-05-07 $34.40 $35.50 $34.20 $35.50 $35.50 202,952
2018-05-04 $33.80 $34.60 $33.80 $34.30 $34.30 98,645
2018-05-03 $34.30 $34.50 $33.60 $33.90 $33.90 91,756
2018-05-02 $34.30 $34.80 $34.15 $34.30 $34.30 91,521
2018-05-01 $34.25 $34.30 $33.75 $34.25 $34.25 71,134
2018-04-30 $34.55 $35.00 $34.20 $34.30 $34.30 67,430
2018-04-27 $34.80 $34.90 $34.15 $34.45 $34.45 71,156
2018-04-26 $35.45 $35.50 $34.60 $34.70 $34.70 75,055
2018-04-25 $35.60 $35.75 $34.80 $35.35 $35.35 106,862
2018-04-24 $35.95 $36.35 $35.35 $35.70 $35.70 96,350
2018-04-23 $36.25 $36.25 $35.65 $35.80 $35.80 75,461
2018-04-20 $36.45 $36.50 $35.80 $36.05 $36.05 83,968
2018-04-19 $36.70 $36.90 $36.45 $36.60 $36.60 109,650
2018-04-18 $37.35 $37.35 $35.85 $36.75 $36.75 123,735
2018-04-17 $37.00 $37.25 $36.70 $37.20 $37.20 87,438
2018-04-16 $36.45 $36.85 $36.05 $36.75 $36.75 90,417
2018-04-13 $36.70 $36.85 $35.95 $36.25 $36.25 169,567
2018-04-12 $37.15 $37.25 $36.25 $36.55 $36.55 156,669
2018-04-11 $34.75 $36.85 $34.45 $36.85 $36.85 385,677
2018-04-10 $33.85 $35.10 $33.85 $34.95 $34.95 124,875
2018-04-09 $33.65 $34.10 $33.30 $33.35 $33.35 160,965
2018-04-06 $34.25 $34.85 $33.30 $33.50 $33.50 254,419
2018-04-05 $34.90 $34.95 $34.28 $34.60 $34.60 126,692
2018-04-04 $33.85 $34.70 $33.78 $34.60 $34.60 120,643
2018-04-03 $34.55 $34.60 $33.90 $34.30 $34.30 174,670
2018-04-02 $35.50 $35.95 $34.20 $34.35 $34.35 100,494
2018-03-29 $35.70 $36.05 $35.40 $35.55 $35.55 134,461
2018-03-28 $35.85 $35.95 $35.15 $35.45 $35.45 110,433
2018-03-27 $35.95 $36.90 $35.55 $35.70 $35.70 124,038
2018-03-26 $34.25 $35.55 $33.75 $35.50 $35.50 153,742
2018-03-23 $33.35 $33.55 $32.65 $32.70 $32.70 184,121
2018-03-22 $33.90 $34.25 $33.30 $33.35 $33.35 141,902
2018-03-21 $33.50 $34.45 $33.45 $34.25 $34.25 110,133
2018-03-20 $32.95 $33.55 $32.85 $33.55 $33.55 108,873
2018-03-19 $33.10 $33.30 $32.35 $32.90 $32.90 112,770
2018-03-16 $33.25 $33.85 $32.95 $33.20 $33.20 395,990
2018-03-15 $33.45 $33.70 $32.05 $33.30 $33.30 174,548
2018-03-14 $34.10 $34.40 $33.40 $33.55 $33.55 83,325
2018-03-13 $35.00 $35.25 $33.75 $33.90 $33.90 75,261
2018-03-12 $34.70 $35.10 $34.50 $34.90 $34.90 75,441
2018-03-09 $34.30 $34.80 $34.20 $34.65 $34.65 74,686
2018-03-08 $34.30 $34.50 $33.65 $34.05 $34.05 101,500
2018-03-07 $33.80 $34.55 $33.60 $34.35 $34.35 103,155
2018-03-06 $33.60 $34.30 $32.80 $34.15 $34.15 203,795
2018-03-05 $32.95 $33.55 $32.65 $33.45 $33.45 72,931
2018-03-02 $32.55 $33.25 $32.40 $33.10 $33.10 62,550
2018-03-01 $32.70 $33.50 $32.45 $32.80 $32.80 115,773
2018-02-28 $33.35 $33.55 $32.70 $32.75 $32.75 79,077
2018-02-27 $33.85 $34.05 $33.25 $33.30 $33.30 54,114
2018-02-26 $33.25 $33.90 $33.15 $33.90 $33.90 61,145
2018-02-23 $32.95 $33.45 $32.95 $33.25 $33.25 74,971
2018-02-22 $33.05 $33.70 $32.60 $32.70 $32.70 144,337
2018-02-21 $33.00 $33.55 $32.90 $33.00 $33.00 54,241
2018-02-20 $32.80 $33.15 $32.60 $32.95 $32.95 132,510
2018-02-16 $33.30 $33.55 $32.95 $33.05 $33.05 67,742
2018-02-15 $33.05 $33.30 $32.60 $33.25 $33.25 69,978
2018-02-14 $32.35 $33.10 $32.30 $32.75 $32.75 78,546
2018-02-13 $32.40 $32.75 $31.85 $32.65 $32.65 117,280
2018-02-12 $32.75 $32.95 $31.90 $32.55 $32.55 174,149
2018-02-09 $33.90 $34.10 $31.40 $32.25 $32.25 132,501
2018-02-08 $34.55 $34.55 $32.95 $33.50 $33.50 181,922
2018-02-07 $35.85 $35.85 $34.05 $34.50 $34.50 151,816
2018-02-06 $31.60 $32.95 $31.50 $32.60 $32.60 167,164
2018-02-05 $33.70 $33.80 $32.20 $32.53 $32.53 104,810
2018-02-02 $34.65 $35.15 $33.85 $33.90 $33.90 81,031
2018-02-01 $34.10 $35.00 $33.65 $34.95 $34.95 52,498
2018-01-31 $34.85 $34.95 $34.10 $34.20 $34.20 83,446
2018-01-30 $34.45 $34.85 $34.10 $34.75 $34.75 63,933
2018-01-29 $35.00 $35.10 $34.45 $34.60 $34.60 48,942
2018-01-26 $35.50 $35.70 $34.50 $35.15 $35.15 45,428
2018-01-25 $35.45 $35.50 $34.90 $35.30 $35.30 75,108
2018-01-24 $35.51 $35.75 $35.10 $35.35 $35.35 100,490
2018-01-23 $35.75 $35.90 $35.10 $35.35 $35.35 59,657
2018-01-22 $35.85 $36.40 $35.00 $35.95 $35.95 78,119
2018-01-19 $34.85 $36.00 $34.70 $35.95 $35.95 68,187
2018-01-18 $35.15 $35.35 $34.55 $34.85 $34.85 90,303
2018-01-17 $35.15 $35.50 $34.80 $35.15 $35.15 76,292
2018-01-16 $35.75 $36.15 $34.85 $34.95 $34.95 57,834
2018-01-12 $35.60 $35.95 $34.05 $35.65 $35.65 59,330
2018-01-11 $34.95 $35.77 $34.70 $35.65 $35.65 102,159
2018-01-10 $35.05 $35.30 $34.75 $34.85 $34.85 71,407
2018-01-09 $35.50 $35.75 $35.20 $35.25 $35.25 65,013
2018-01-08 $35.10 $35.60 $34.90 $35.45 $35.45 86,355
2018-01-05 $35.25 $35.30 $34.75 $35.15 $35.15 79,351
2018-01-04 $35.40 $35.50 $35.10 $35.20 $35.20 72,269
2018-01-03 $35.75 $35.75 $35.05 $35.20 $35.20 83,840
2018-01-02 $35.95 $36.50 $35.15 $35.70 $35.70 102,050
2017-12-29 $35.70 $36.18 $35.60 $35.80 $35.80 84,897
2017-12-28 $35.10 $35.75 $34.95 $35.70 $35.70 81,877
2017-12-27 $35.05 $35.50 $35.00 $35.00 $35.00 64,138
2017-12-26 $34.95 $35.25 $34.80 $35.05 $35.05 117,736
2017-12-22 $35.25 $35.45 $34.50 $35.05 $35.05 131,039
2017-12-21 $35.35 $35.60 $35.00 $35.20 $35.20 83,688
2017-12-20 $35.65 $35.90 $35.25 $35.35 $35.35 87,892
2017-12-19 $35.80 $36.25 $35.43 $35.55 $35.55 97,037
2017-12-18 $35.40 $36.45 $35.40 $35.80 $35.80 69,955
2017-12-15 $34.20 $35.50 $34.20 $35.10 $35.10 297,481
2017-12-14 $34.95 $35.15 $33.95 $34.15 $34.15 146,486
2017-12-13 $34.80 $35.75 $34.80 $35.00 $35.00 88,378
2017-12-12 $35.00 $35.65 $34.80 $34.90 $34.90 68,319
2017-12-11 $34.40 $35.20 $34.30 $35.15 $35.15 107,363
2017-12-08 $35.25 $35.55 $34.05 $34.35 $34.35 120,251
2017-12-07 $35.20 $35.60 $33.55 $35.05 $35.05 181,002
2017-12-06 $35.05 $35.70 $34.95 $35.25 $35.25 86,048
2017-12-05 $35.85 $35.95 $34.95 $35.15 $35.15 67,522
2017-12-04 $36.40 $36.70 $35.65 $35.75 $35.75 55,625
2017-12-01 $36.05 $36.05 $34.55 $35.90 $35.90 75,163
2017-11-30 $36.25 $36.25 $35.45 $36.00 $36.00 122,098
2017-11-29 $36.30 $36.75 $35.83 $35.95 $35.95 109,882
2017-11-28 $35.80 $36.40 $35.50 $36.30 $36.30 63,976
2017-11-27 $35.35 $35.90 $35.30 $35.45 $35.45 60,942
2017-11-24 $35.90 $35.90 $34.95 $35.45 $35.45 36,898
2017-11-22 $36.15 $36.25 $35.75 $35.80 $35.80 44,383
2017-11-21 $36.00 $36.55 $35.75 $36.05 $36.05 89,629
2017-11-20 $35.40 $35.85 $35.00 $35.75 $35.75 73,097
2017-11-17 $35.05 $35.83 $34.85 $35.40 $35.40 131,879
2017-11-16 $34.85 $35.60 $34.85 $35.20 $35.20 127,867
2017-11-15 $35.30 $35.85 $34.45 $34.75 $34.75 131,470
2017-11-14 $37.00 $37.88 $35.50 $35.60 $35.60 129,553
2017-11-13 $36.95 $37.75 $36.95 $37.25 $37.25 72,867
2017-11-10 $39.00 $39.58 $37.20 $37.25 $37.25 60,255
2017-11-09 $37.00 $39.65 $37.00 $38.85 $38.85 108,399
2017-11-08 $38.35 $38.35 $36.30 $37.35 $37.35 133,149
2017-11-07 $42.10 $43.50 $38.50 $38.55 $38.55 107,409
2017-11-06 $42.10 $43.20 $41.95 $42.50 $42.50 59,162
2017-11-03 $42.90 $43.13 $41.90 $42.10 $42.10 38,938
2017-11-02 $42.75 $43.25 $42.58 $42.85 $42.85 75,930
2017-11-01 $43.40 $43.80 $42.30 $42.75 $42.75 63,875
2017-10-31 $43.05 $43.25 $42.75 $42.95 $42.95 90,714
2017-10-30 $43.90 $43.90 $42.60 $42.95 $42.95 45,145
2017-10-27 $44.00 $44.00 $43.35 $43.90 $43.90 53,788
2017-10-26 $43.80 $43.90 $43.10 $43.90 $43.90 44,382
2017-10-25 $43.40 $43.90 $42.60 $43.70 $43.70 50,310
2017-10-24 $43.65 $44.00 $43.35 $43.40 $43.40 47,413
2017-10-23 $43.90 $44.10 $43.40 $43.50 $43.50 59,472
2017-10-20 $44.15 $44.40 $43.70 $43.80 $43.80 48,899
2017-10-19 $43.95 $44.55 $41.15 $43.70 $43.70 72,687
2017-10-18 $44.65 $44.65 $44.15 $44.25 $44.25 59,800
2017-10-17 $44.60 $44.85 $44.30 $44.45 $44.45 29,642
2017-10-16 $44.75 $45.35 $44.50 $44.75 $44.75 37,700
2017-10-13 $44.85 $45.00 $44.43 $44.70 $44.70 52,265
2017-10-12 $44.40 $44.80 $44.20 $44.80 $44.80 49,945
2017-10-11 $44.30 $44.65 $44.30 $44.40 $44.40 56,380
2017-10-10 $44.25 $44.35 $43.80 $44.25 $44.25 45,023
2017-10-09 $44.30 $44.30 $43.55 $43.90 $43.90 52,754
2017-10-06 $44.05 $44.65 $43.80 $44.30 $44.30 68,946
2017-10-05 $44.00 $44.75 $43.85 $44.25 $44.25 84,256
2017-10-04 $44.65 $44.80 $43.55 $43.75 $43.75 86,583
2017-10-03 $44.45 $44.95 $43.85 $44.85 $44.85 115,098
2017-10-02 $42.35 $44.60 $41.65 $44.60 $44.60 93,010
2017-09-29 $44.15 $44.25 $43.40 $43.65 $43.65 77,090
2017-09-28 $43.25 $44.35 $43.05 $44.20 $44.20 70,311
2017-09-27 $42.65 $43.85 $41.85 $43.55 $43.55 100,565
2017-09-26 $41.80 $42.45 $39.20 $42.20 $42.20 65,399
2017-09-25 $40.95 $41.75 $40.95 $41.70 $41.70 92,670
2017-09-22 $39.90 $41.20 $39.90 $41.20 $41.20 45,617
2017-09-21 $40.25 $40.35 $39.95 $40.15 $40.15 43,186
2017-09-20 $40.70 $40.80 $40.25 $40.40 $40.40 81,853
2017-09-19 $40.75 $41.20 $40.00 $40.70 $40.70 69,645
2017-09-18 $40.35 $40.90 $40.25 $40.75 $40.75 64,848
2017-09-15 $39.85 $40.45 $39.60 $40.35 $40.35 199,731
2017-09-14 $39.05 $39.95 $38.75 $39.80 $39.80 87,859
2017-09-13 $37.85 $39.25 $37.85 $39.20 $39.20 77,138
2017-09-12 $37.75 $38.35 $37.35 $38.25 $38.25 44,228
2017-09-11 $36.75 $37.80 $36.75 $37.75 $37.75 50,085
2017-09-08 $36.55 $37.05 $36.20 $36.55 $36.55 47,949
2017-09-07 $36.95 $37.25 $36.45 $36.55 $36.55 51,780
2017-09-06 $36.75 $37.25 $36.65 $36.95 $36.95 50,826
2017-09-05 $37.40 $37.40 $36.50 $36.60 $36.60 79,769
2017-09-01 $39.05 $39.05 $37.20 $37.35 $37.35 87,071
2017-08-31 $38.05 $39.38 $37.96 $39.25 $39.25 91,800
2017-08-30 $37.50 $38.70 $37.15 $37.95 $37.95 148,121
2017-08-29 $37.25 $39.95 $37.15 $39.00 $39.00 114,568
2017-08-28 $37.55 $37.75 $37.20 $37.65 $37.65 54,173
2017-08-25 $37.40 $37.90 $37.15 $37.50 $37.50 37,954
2017-08-24 $37.00 $37.30 $36.65 $37.25 $37.25 28,075
2017-08-23 $37.15 $37.45 $36.90 $36.95 $36.95 34,424
2017-08-22 $37.10 $37.40 $37.10 $37.40 $37.40 31,308
2017-08-21 $36.90 $37.05 $36.65 $36.90 $36.90 44,767
2017-08-18 $37.10 $37.10 $36.80 $37.00 $37.00 61,071
2017-08-17 $37.35 $37.58 $36.98 $37.40 $37.40 88,351
2017-08-16 $37.35 $38.15 $37.35 $37.50 $37.50 80,272
2017-08-15 $38.50 $38.50 $37.15 $37.20 $37.20 54,970
2017-08-14 $37.90 $38.55 $37.90 $38.50 $38.50 68,763
2017-08-11 $38.05 $38.20 $37.40 $37.60 $37.60 68,817
2017-08-10 $38.20 $38.35 $37.80 $37.90 $37.90 50,111
2017-08-09 $38.30 $38.41 $37.95 $38.30 $38.30 59,668
2017-08-08 $38.65 $39.40 $38.45 $38.55 $38.55 55,043
2017-08-07 $39.00 $39.35 $38.60 $38.70 $38.70 58,780
2017-08-04 $39.40 $39.45 $38.80 $39.05 $39.05 61,868
2017-08-03 $39.90 $40.85 $38.23 $39.20 $39.20 62,013
2017-08-02 $40.00 $40.15 $39.65 $39.85 $39.85 36,373
2017-08-01 $39.70 $40.25 $39.50 $40.05 $40.05 34,030
2017-07-31 $39.60 $39.75 $39.30 $39.60 $39.60 58,827
2017-07-28 $39.75 $40.13 $39.35 $39.55 $39.55 34,077
2017-07-27 $40.15 $40.50 $39.55 $39.95 $39.95 45,267
2017-07-26 $40.85 $40.95 $39.80 $39.90 $39.90 60,032
2017-07-25 $40.70 $41.15 $40.55 $40.80 $40.80 46,319
2017-07-24 $40.75 $40.80 $40.20 $40.45 $40.45 40,663
2017-07-21 $41.80 $41.80 $40.70 $40.80 $40.80 72,237
2017-07-20 $41.30 $41.65 $41.15 $41.60 $41.60 50,618
2017-07-19 $40.85 $41.40 $40.70 $41.30 $41.30 58,967
2017-07-18 $40.65 $40.90 $40.40 $40.85 $40.85 58,664
2017-07-17 $40.20 $41.00 $40.00 $40.92 $40.92 92,586
2017-07-14 $39.80 $40.25 $39.64 $40.20 $40.20 64,501
2017-07-13 $39.80 $40.00 $39.35 $40.00 $40.00 50,222
2017-07-12 $39.80 $40.35 $39.55 $39.85 $39.85 49,952
2017-07-11 $39.10 $39.60 $38.55 $39.60 $39.60 65,433
2017-07-10 $39.55 $39.80 $39.05 $39.10 $39.10 73,844
2017-07-07 $39.10 $39.75 $39.10 $39.65 $39.65 33,789
2017-07-06 $39.35 $39.40 $38.70 $38.93 $38.93 67,053
2017-07-05 $40.15 $40.15 $39.40 $39.65 $39.65 44,793
2017-07-03 $40.45 $40.50 $39.65 $40.20 $40.20 38,324
2017-06-30 $39.80 $40.40 $39.75 $40.30 $40.30 74,277
2017-06-29 $40.45 $40.90 $39.35 $39.80 $39.80 69,594
2017-06-28 $39.20 $40.15 $39.05 $40.05 $40.05 79,797
2017-06-27 $39.55 $39.95 $38.98 $39.05 $39.05 57,509
2017-06-26 $39.10 $39.60 $39.10 $39.55 $39.55 53,806
2017-06-23 $38.45 $39.30 $38.45 $39.25 $39.25 121,398
2017-06-22 $38.15 $38.65 $38.10 $38.55 $38.55 31,211
2017-06-21 $38.15 $38.60 $38.05 $38.10 $38.10 61,399
2017-06-20 $38.25 $38.40 $37.90 $38.20 $38.20 69,604
2017-06-19 $38.50 $38.85 $38.25 $38.40 $38.40 67,415
2017-06-16 $38.75 $38.80 $38.26 $38.55 $38.55 168,374
2017-06-15 $38.45 $39.88 $38.45 $39.00 $39.00 66,055
2017-06-14 $39.45 $39.45 $38.60 $38.90 $38.90 41,876
2017-06-13 $39.45 $39.95 $39.10 $39.45 $39.45 54,243
2017-06-12 $40.15 $41.95 $39.35 $39.40 $39.40 84,589
2017-06-09 $39.85 $40.45 $39.75 $40.15 $40.15 115,474
2017-06-08 $38.75 $39.95 $38.60 $39.90 $39.90 97,581
2017-06-07 $38.75 $38.78 $38.45 $38.65 $38.65 67,456
2017-06-06 $38.35 $38.85 $38.20 $38.70 $38.70 102,483
2017-06-05 $40.00 $40.00 $38.40 $38.65 $38.65 78,052
2017-06-02 $39.00 $40.25 $38.85 $40.10 $40.10 195,150
2017-06-01 $38.30 $39.00 $38.10 $38.95 $38.95 123,913
2017-05-31 $38.20 $38.20 $37.50 $38.00 $38.00 92,489
2017-05-30 $38.00 $38.45 $37.75 $38.25 $38.25 550
2017-05-26 $38.20 $38.30 $37.85 $38.10 $38.10 724
2017-05-25 $37.65 $38.48 $37.45 $38.35 $38.35 69,071
2017-05-24 $37.70 $38.45 $37.30 $37.45 $37.45 75,083
2017-05-23 $38.15 $38.55 $37.30 $37.60 $37.60 59,107
2017-05-22 $37.50 $37.92 $37.38 $37.60 $37.60 69,921
2017-05-19 $37.50 $37.80 $37.05 $37.45 $37.45 106,660
2017-05-18 $37.60 $37.70 $37.10 $37.45 $37.45 133,841
2017-05-17 $38.15 $38.80 $37.60 $37.60 $37.60 102,319
2017-05-16 $38.95 $38.95 $38.50 $38.90 $38.90 104,238
2017-05-15 $38.95 $39.35 $38.75 $39.00 $39.00 109,854
2017-05-12 $39.40 $39.40 $38.60 $38.95 $38.95 139,405
2017-05-11 $39.65 $39.65 $38.90 $39.50 $39.50 97,820
2017-05-10 $40.15 $41.45 $39.20 $39.80 $39.80 150,746
2017-05-09 $40.80 $41.60 $40.55 $40.70 $40.70 179,086
2017-05-08 $40.30 $41.05 $40.30 $40.80 $40.80 93,272
2017-05-05 $40.00 $40.55 $39.50 $40.40 $40.40 104,460
2017-05-04 $39.50 $40.00 $39.15 $39.80 $39.80 61,316
2017-05-03 $39.45 $39.55 $38.90 $39.45 $39.45 70,560
2017-05-02 $39.90 $40.45 $39.45 $39.60 $39.60 67,917
2017-05-01 $39.75 $40.50 $39.45 $39.80 $39.80 93,378
2017-04-28 $40.15 $40.15 $39.33 $39.50 $39.50 113,377
2017-04-27 $40.20 $40.75 $40.00 $40.20 $40.20 63,547
2017-04-26 $39.60 $40.40 $39.55 $40.10 $40.10 96,820
2017-04-25 $39.60 $40.05 $39.50 $39.55 $39.55 80,297
2017-04-24 $39.20 $39.40 $38.95 $39.30 $39.30 80,740
2017-04-21 $38.90 $38.90 $38.25 $38.50 $38.50 79,773
2017-04-20 $38.20 $38.95 $38.05 $38.88 $38.88 75,374
2017-04-19 $38.00 $38.65 $37.80 $38.10 $38.10 66,134
2017-04-18 $37.60 $37.95 $37.45 $37.85 $37.85 69,223
2017-04-17 $37.35 $37.88 $37.15 $37.80 $37.80 92,459
2017-04-13 $37.55 $37.70 $37.13 $37.25 $37.25 85,780
2017-04-12 $38.35 $38.45 $37.55 $37.60 $37.60 83,843
2017-04-11 $37.90 $38.55 $37.60 $38.42 $38.42 109,419
2017-04-10 $38.10 $39.15 $37.80 $38.15 $38.15 99,385
2017-04-07 $37.85 $38.10 $37.35 $38.00 $38.00 109,643
2017-04-06 $37.65 $38.05 $37.40 $38.00 $38.00 81,782
2017-04-05 $38.40 $38.60 $37.55 $37.75 $37.75 94,731
2017-04-04 $38.00 $38.40 $37.90 $38.25 $38.25 102,953
2017-04-03 $39.20 $39.40 $38.00 $38.10 $38.10 130,608
2017-03-31 $39.08 $39.35 $38.85 $39.25 $39.25 139,742
2017-03-30 $39.00 $39.25 $38.80 $39.10 $39.10 131,037
2017-03-29 $39.40 $39.45 $38.70 $38.95 $38.95 93,720
2017-03-28 $39.40 $39.50 $38.85 $39.40 $39.40 87,671
2017-03-27 $39.00 $39.45 $38.40 $39.40 $39.40 64,283
2017-03-24 $39.70 $39.80 $39.45 $39.50 $39.50 144,902
2017-03-23 $39.05 $39.65 $39.05 $39.60 $39.60 107,652
2017-03-22 $38.80 $39.20 $38.35 $39.10 $39.10 117,185
2017-03-21 $40.10 $40.10 $38.56 $38.80 $38.80 166,015
2017-03-20 $40.55 $40.55 $39.75 $39.90 $39.90 51,585
2017-03-17 $40.10 $40.70 $39.65 $40.60 $40.60 291,458
2017-03-16 $40.10 $40.45 $39.75 $40.10 $40.10 163,863
2017-03-15 $39.80 $40.25 $39.70 $39.95 $39.95 136,729
2017-03-14 $39.80 $39.92 $39.55 $39.65 $39.65 52,333
2017-03-13 $39.75 $40.15 $39.70 $40.00 $40.00 75,336
2017-03-10 $40.35 $40.60 $39.65 $39.75 $39.75 102,886
2017-03-09 $40.20 $40.50 $39.90 $40.15 $40.15 70,847
2017-03-08 $40.55 $40.55 $40.15 $40.20 $40.20 69,818
2017-03-07 $40.75 $41.00 $40.25 $40.45 $40.45 89,336
2017-03-06 $40.65 $40.85 $40.40 $40.75 $40.75 110,459
2017-03-03 $40.80 $41.05 $40.45 $40.90 $40.90 82,885
2017-03-02 $41.40 $41.55 $40.85 $40.85 $40.85 71,916
2017-03-01 $40.75 $41.90 $40.60 $41.45 $41.45 187,641
2017-02-28 $41.35 $41.45 $40.05 $40.25 $40.25 187,840
2017-02-27 $41.75 $41.90 $41.35 $41.45 $41.45 131,652
2017-02-24 $41.85 $42.00 $41.50 $41.80 $41.80 145,478
2017-02-23 $43.00 $43.05 $42.10 $42.20 $42.20 129,486
2017-02-22 $42.80 $43.15 $42.25 $42.90 $42.90 155,080
2017-02-21 $42.90 $43.25 $42.60 $42.95 $42.95 155,470
2017-02-17 $43.15 $43.20 $42.70 $42.90 $42.90 148,372
2017-02-16 $43.50 $43.55 $43.15 $43.30 $43.30 98,068
2017-02-15 $43.45 $43.70 $43.15 $43.45 $43.45 98,795
2017-02-14 $43.30 $43.55 $43.05 $43.55 $43.55 219,484
2017-02-13 $43.75 $43.95 $43.23 $43.45 $43.45 150,191
2017-02-10 $43.95 $44.00 $43.50 $43.60 $43.60 117,506
2017-02-09 $43.45 $44.20 $43.45 $43.90 $43.90 267,875
2017-02-08 $40.60 $44.95 $40.20 $43.50 $43.50 4,607
2017-02-07 $40.20 $40.40 $39.55 $40.10 $40.10 155,016
2017-02-06 $40.15 $40.65 $38.64 $40.05 $40.05 194,139
2017-02-03 $40.25 $40.45 $39.80 $40.25 $40.25 109,716
2017-02-02 $40.10 $40.15 $39.70 $39.90 $39.90 134,283
2017-02-01 $39.80 $40.35 $39.55 $40.05 $40.05 314,637
2017-01-31 $39.55 $40.10 $38.85 $39.55 $39.55 310,052
2017-01-30 $40.50 $40.50 $39.35 $39.70 $39.70 184,381
2017-01-27 $40.75 $41.00 $40.50 $40.70 $40.70 141,981
2017-01-26 $41.15 $41.25 $40.85 $40.90 $40.90 89,437
2017-01-25 $41.00 $41.40 $40.85 $41.25 $41.25 72,235
2017-01-24 $40.60 $41.15 $40.60 $40.80 $40.80 100,812
2017-01-23 $40.15 $40.55 $39.80 $40.55 $40.55 112,721
2017-01-20 $40.00 $40.35 $39.75 $40.35 $40.35 146,525
2017-01-19 $40.25 $40.75 $39.65 $40.00 $40.00 93,544
2017-01-18 $40.05 $40.45 $39.95 $40.35 $40.35 113,335
2017-01-17 $40.30 $40.40 $39.60 $40.00 $40.00 122,977
2017-01-13 $40.30 $41.00 $40.04 $40.60 $40.60 84,424
2017-01-12 $40.70 $40.80 $39.55 $40.30 $40.30 88,181
2017-01-11 $40.35 $40.95 $40.10 $40.95 $40.95 99,137
2017-01-10 $40.05 $40.50 $39.85 $40.45 $40.45 122,684
2017-01-09 $40.75 $40.75 $39.90 $40.10 $40.10 139,707
2017-01-06 $41.05 $41.05 $40.30 $40.95 $40.95 105,547
2017-01-05 $41.25 $41.40 $40.50 $40.95 $40.95 99,699
2017-01-04 $40.70 $41.65 $40.70 $41.45 $41.45 122,532
2017-01-03 $40.80 $41.10 $40.25 $40.55 $40.55 86,632
2016-12-30 $41.00 $41.15 $40.10 $40.35 $40.35 104,737
2016-12-29 $40.50 $41.20 $40.35 $41.00 $41.00 79,586
2016-12-28 $41.20 $41.70 $40.05 $40.45 $40.45 84,493
2016-12-27 $40.85 $41.55 $40.50 $41.15 $41.15 73,425
2016-12-23 $41.15 $41.25 $40.50 $40.90 $40.90 56,434
2016-12-22 $41.15 $41.35 $40.50 $41.15 $41.15 198,227
2016-12-21 $40.55 $41.10 $40.15 $41.05 $41.05 98,181
2016-12-20 $40.95 $41.00 $40.55 $40.80 $40.80 107,540
2016-12-19 $40.55 $40.90 $40.35 $40.75 $40.75 119,039
2016-12-16 $39.65 $40.70 $39.60 $40.40 $40.40 356,750
2016-12-15 $39.10 $39.85 $38.95 $39.70 $39.70 109,689
2016-12-14 $39.30 $39.80 $38.90 $39.10 $39.10 164,074
2016-12-13 $39.80 $40.20 $38.73 $39.60 $39.60 225,368
2016-12-12 $40.30 $40.45 $39.58 $39.95 $39.95 166,091
2016-12-09 $40.20 $40.45 $39.85 $40.40 $40.40 126,190
2016-12-08 $39.20 $40.25 $39.10 $40.20 $40.20 109,554
2016-12-07 $38.40 $39.15 $38.15 $39.10 $39.10 90,572
2016-12-06 $37.40 $38.70 $37.40 $38.45 $38.45 123,721
2016-12-05 $37.10 $37.40 $36.75 $37.35 $37.35 176,496
2016-12-02 $36.95 $37.30 $36.80 $37.00 $37.00 138,645
2016-12-01 $37.90 $38.00 $36.55 $36.95 $36.95 215,745
2016-11-30 $37.75 $37.95 $37.45 $37.85 $37.85 244,535
2016-11-29 $37.50 $37.80 $37.23 $37.40 $37.40 196,472
2016-11-28 $36.85 $37.65 $36.68 $37.40 $37.40 235,347
2016-11-25 $36.95 $37.05 $36.70 $37.00 $37.00 74,177
2016-11-23 $36.65 $36.90 $36.45 $36.90 $36.90 120,289
2016-11-22 $36.00 $36.90 $35.90 $36.85 $36.85 282,973
2016-11-21 $36.05 $36.05 $35.65 $36.00 $36.00 138,431
2016-11-18 $36.25 $36.35 $35.56 $36.00 $36.00 149,000
2016-11-17 $36.25 $36.45 $35.54 $36.20 $36.20 172,598
2016-11-16 $36.25 $36.70 $35.95 $36.25 $36.25 299,434
2016-11-15 $36.25 $36.50 $35.90 $36.35 $36.35 165,023
2016-11-14 $36.00 $36.70 $35.75 $36.40 $36.40 301,552
2016-11-11 $34.20 $35.70 $34.10 $35.65 $35.65 290,182
2016-11-10 $33.10 $34.70 $32.95 $34.20 $34.20 437,447
2016-11-09 $29.45 $32.80 $29.45 $32.50 $32.50 599,796
2016-11-08 $33.70 $33.70 $29.05 $30.00 $30.00 1,052,230
2016-11-07 $35.10 $35.15 $34.30 $34.80 $34.80 202,011
2016-11-04 $34.15 $34.80 $34.15 $34.40 $34.40 132,825
2016-11-03 $34.45 $34.60 $34.05 $34.15 $34.15 54,458
2016-11-02 $34.90 $35.20 $34.15 $34.45 $34.45 58,126
2016-11-01 $35.10 $35.10 $34.65 $34.90 $34.90 63,480
2016-10-31 $35.10 $35.25 $34.75 $35.00 $35.00 154,903
2016-10-28 $35.70 $36.00 $34.95 $35.05 $35.05 65,997
2016-10-27 $37.00 $37.00 $35.80 $35.80 $35.80 66,171
2016-10-26 $36.75 $37.45 $36.75 $36.90 $36.90 144,498
2016-10-25 $37.00 $37.18 $36.75 $36.95 $36.95 69,393
2016-10-24 $36.50 $37.15 $36.30 $37.10 $37.10 74,646
2016-10-21 $35.90 $36.35 $35.65 $36.20 $36.20 107,659
2016-10-20 $35.55 $35.90 $35.20 $35.90 $35.90 83,593
2016-10-19 $35.65 $36.05 $35.35 $35.60 $35.60 83,327
2016-10-18 $36.10 $36.10 $35.50 $35.50 $35.50 112,072
2016-10-17 $35.90 $36.30 $35.70 $35.70 $35.70 68,098
2016-10-14 $36.09 $36.54 $36.09 $36.21 $36.21 58,172
2016-10-13 $35.79 $36.19 $35.74 $35.96 $35.96 85,942
2016-10-12 $36.45 $36.66 $36.23 $36.47 $36.47 64,988
2016-10-11 $37.00 $37.12 $36.35 $36.51 $36.51 81,109
2016-10-10 $37.08 $37.48 $36.94 $37.17 $37.17 54,881
2016-10-07 $37.11 $37.17 $36.42 $36.80 $36.80 100,289
2016-10-06 $37.01 $37.40 $36.76 $37.10 $37.10 70,276
2016-10-05 $37.06 $37.50 $37.06 $37.16 $37.16 60,638
2016-10-04 $36.84 $37.32 $36.78 $36.96 $36.96 88,772
2016-10-03 $36.28 $36.80 $36.20 $36.66 $36.66 97,134
2016-09-30 $36.22 $36.70 $36.10 $36.50 $36.50 169,544
2016-09-29 $36.25 $36.48 $35.92 $35.97 $35.97 66,375
2016-09-28 $36.35 $36.45 $36.06 $36.41 $36.41 68,180
2016-09-27 $36.15 $36.34 $35.73 $36.12 $36.12 106,084
2016-09-26 $36.21 $36.35 $35.90 $35.96 $35.96 73,385
2016-09-23 $36.37 $36.54 $36.15 $36.29 $36.29 114,386
2016-09-22 $36.25 $36.51 $36.07 $36.33 $36.33 208,393
2016-09-21 $35.74 $36.25 $35.58 $36.07 $36.07 106,251
2016-09-20 $35.93 $36.15 $35.63 $35.67 $35.67 128,575
2016-09-19 $35.02 $35.80 $34.89 $35.66 $35.66 175,100
2016-09-16 $34.84 $35.43 $34.49 $34.66 $34.66 205,934
2016-09-15 $34.50 $35.00 $34.41 $34.78 $34.78 158,274
2016-09-14 $34.64 $34.78 $34.42 $34.42 $34.42 102,175
2016-09-13 $35.18 $35.33 $34.62 $34.68 $34.68 142,748
2016-09-12 $34.89 $35.49 $34.89 $35.37 $35.37 171,572
2016-09-09 $35.44 $35.67 $34.83 $34.88 $34.88 144,488
2016-09-08 $35.78 $35.96 $35.62 $35.65 $35.65 133,198
2016-09-07 $35.53 $35.94 $35.39 $35.73 $35.73 156,002
2016-09-06 $35.95 $35.95 $34.92 $35.49 $35.49 216,498
2016-09-02 $36.04 $36.16 $35.65 $35.79 $35.79 166,294
2016-09-01 $34.36 $35.91 $33.89 $35.79 $35.79 306,755
2016-08-31 $35.46 $35.55 $33.91 $34.21 $34.21 367,057
2016-08-30 $37.63 $37.63 $35.06 $35.49 $35.49 831,093
2016-08-29 $42.18 $42.90 $42.15 $42.71 $42.71 179,260
2016-08-26 $42.08 $43.49 $40.28 $42.21 $42.21 65,643
2016-08-25 $42.34 $42.49 $42.06 $42.42 $42.42 78,267
2016-08-24 $42.46 $42.80 $42.34 $42.55 $42.55 42,380
2016-08-23 $42.60 $42.93 $42.55 $42.59 $42.59 63,755
2016-08-22 $42.59 $42.79 $41.80 $42.45 $42.45 77,272
2016-08-19 $42.42 $42.77 $42.35 $42.60 $42.60 54,886
2016-08-18 $42.47 $42.60 $41.78 $42.44 $42.44 57,330
2016-08-17 $42.40 $42.66 $41.92 $42.10 $42.10 74,591
2016-08-16 $43.32 $43.32 $42.36 $42.40 $42.40 60,143
2016-08-15 $42.53 $43.32 $42.51 $43.15 $43.15 124,044
2016-08-12 $41.81 $42.56 $41.62 $42.50 $42.50 92,422
2016-08-11 $41.65 $42.16 $41.47 $41.85 $41.85 68,387
2016-08-10 $41.71 $42.11 $41.51 $41.62 $41.62 72,441
2016-08-09 $42.15 $42.96 $41.44 $41.65 $41.65 154,954
2016-08-08 $41.00 $42.36 $41.00 $42.28 $42.28 116,745
2016-08-05 $41.13 $41.80 $40.58 $41.60 $41.60 101,456
2016-08-04 $40.80 $41.31 $39.36 $40.90 $40.90 83,419
2016-08-03 $40.24 $40.83 $40.11 $40.81 $40.81 81,512
2016-08-02 $41.43 $41.86 $40.27 $40.30 $40.30 86,306
2016-08-01 $41.06 $41.79 $40.83 $41.55 $41.55 74,276
2016-07-29 $41.63 $41.63 $40.73 $41.03 $41.03 141,002
2016-07-28 $41.63 $42.28 $41.39 $41.78 $41.78 119,424
2016-07-27 $41.08 $41.73 $41.08 $41.68 $41.68 117,163
2016-07-26 $40.92 $41.12 $40.71 $40.95 $40.95 80,892
2016-07-25 $41.15 $41.39 $40.83 $40.88 $40.88 121,464
2016-07-22 $41.03 $41.57 $40.91 $41.21 $41.21 92,470
2016-07-21 $40.95 $41.47 $40.79 $40.99 $40.99 185,531
2016-07-20 $40.88 $41.19 $40.52 $41.06 $41.06 78,370
2016-07-19 $40.44 $40.72 $40.39 $40.59 $40.59 123,399
2016-07-18 $40.20 $40.71 $40.15 $40.48 $40.48 183,094
2016-07-15 $39.66 $40.08 $39.53 $40.00 $40.00 124,155
2016-07-14 $39.50 $39.68 $39.20 $39.43 $39.43 104,828
2016-07-13 $39.29 $39.41 $38.95 $39.06 $39.06 110,621
2016-07-12 $38.87 $39.12 $38.57 $39.01 $39.01 129,858
2016-07-11 $38.14 $38.76 $38.02 $38.51 $38.51 68,817
2016-07-08 $37.56 $38.16 $37.55 $38.02 $38.02 110,080
2016-07-07 $37.13 $37.45 $36.85 $37.30 $37.30 124,805
2016-07-06 $36.53 $37.08 $36.34 $36.94 $36.94 126,327
2016-07-05 $37.05 $37.05 $36.46 $36.77 $36.77 128,117
2016-07-01 $37.03 $37.35 $36.91 $37.29 $37.29 124,010
2016-06-30 $36.30 $37.18 $36.07 $37.11 $37.11 127,611
2016-06-29 $36.01 $36.40 $35.94 $36.15 $36.15 74,510
2016-06-28 $36.04 $36.82 $35.61 $35.65 $35.65 106,983
2016-06-27 $37.05 $37.23 $35.57 $35.69 $35.69 171,921
2016-06-24 $37.44 $37.85 $36.96 $37.14 $37.14 250,521
2016-06-23 $38.62 $39.02 $36.80 $38.80 $38.80 79,917
2016-06-22 $39.10 $39.12 $38.39 $38.40 $38.40 88,950
2016-06-21 $38.63 $39.12 $38.42 $39.08 $39.08 158,539
2016-06-20 $38.38 $39.09 $38.38 $38.53 $38.53 68,929
2016-06-17 $38.36 $38.59 $37.73 $37.93 $37.93 283,606
2016-06-16 $38.06 $38.47 $37.70 $38.28 $38.28 127,988
2016-06-15 $38.28 $38.72 $38.05 $38.31 $38.31 126,610
2016-06-14 $37.87 $38.41 $37.70 $38.20 $38.20 134,723
2016-06-13 $38.61 $38.70 $37.91 $37.98 $37.98 112,463
2016-06-10 $38.85 $39.23 $38.51 $38.74 $38.74 130,288
2016-06-09 $38.71 $39.26 $38.71 $39.07 $39.07 178,223
2016-06-08 $38.43 $39.25 $38.43 $38.95 $38.95 253,964
2016-06-07 $38.35 $38.60 $38.35 $38.49 $38.49 345,648
2016-06-06 $38.25 $38.57 $38.10 $38.31 $38.31 235,805
2016-06-03 $38.45 $38.60 $38.15 $38.23 $38.23 189,021
2016-06-02 $38.26 $38.65 $38.08 $38.48 $38.48 355,319
2016-06-01 $38.38 $38.39 $37.84 $38.29 $38.29 523,581
2016-05-31 $38.70 $38.99 $38.16 $38.38 $38.38 189,251
2016-05-27 $38.64 $38.89 $38.64 $38.82 $38.82 219,454
2016-05-26 $38.72 $38.96 $38.65 $38.74 $38.74 293,852
2016-05-25 $38.86 $39.26 $38.71 $38.75 $38.75 122,240
2016-05-24 $38.46 $39.04 $38.33 $38.81 $38.81 229,776
2016-05-23 $38.50 $38.83 $38.29 $38.32 $38.32 136,354
2016-05-20 $38.04 $39.36 $38.04 $38.58 $38.58 142,923
2016-05-19 $38.39 $38.86 $37.76 $37.78 $37.78 115,582
2016-05-18 $38.12 $38.90 $38.06 $38.50 $38.50 89,160
2016-05-17 $38.63 $39.31 $37.86 $38.11 $38.11 217,406
2016-05-16 $38.24 $39.09 $38.24 $38.85 $38.85 173,059
2016-05-13 $38.89 $39.21 $38.00 $38.13 $38.13 137,576
2016-05-12 $40.42 $40.43 $38.66 $38.99 $38.99 189,101
2016-05-11 $38.15 $40.75 $38.15 $40.15 $40.15 577,436
2016-05-10 $39.63 $40.12 $38.46 $38.72 $38.72 280,338
2016-05-09 $39.90 $40.43 $39.58 $39.58 $39.58 167,740
2016-05-06 $39.68 $40.20 $39.58 $40.00 $40.00 216,421
2016-05-05 $40.40 $40.73 $39.76 $39.82 $39.82 184,651
2016-05-04 $40.26 $40.89 $40.12 $40.34 $40.34 135,127
2016-05-03 $40.67 $40.87 $40.23 $40.60 $40.60 159,411
2016-05-02 $40.92 $41.06 $40.25 $40.86 $40.86 181,828
2016-04-29 $41.82 $42.00 $40.59 $40.68 $40.68 133,969
2016-04-28 $42.07 $42.43 $41.36 $41.80 $41.80 91,999
2016-04-27 $41.99 $42.50 $41.65 $42.39 $42.39 101,139
2016-04-26 $42.10 $42.54 $41.50 $42.07 $42.07 111,786
2016-04-25 $41.31 $41.84 $41.09 $41.84 $41.84 121,947
2016-04-22 $41.10 $41.69 $40.78 $41.16 $41.16 118,571
2016-04-21 $41.25 $41.29 $40.96 $41.00 $41.00 101,661
2016-04-20 $40.98 $41.28 $40.95 $41.18 $41.18 78,000
2016-04-19 $41.23 $41.35 $40.99 $41.22 $41.22 62,191
2016-04-18 $40.86 $41.48 $40.79 $41.13 $41.13 76,413
2016-04-15 $40.86 $41.41 $40.70 $41.23 $41.23 66,494
2016-04-14 $41.23 $42.00 $40.41 $41.10 $41.10 85,115
2016-04-13 $39.90 $41.32 $39.62 $41.20 $41.20 128,329
2016-04-12 $39.64 $40.22 $39.32 $39.73 $39.73 87,750
2016-04-11 $39.74 $40.27 $39.40 $39.67 $39.67 99,022
2016-04-08 $39.38 $40.10 $39.04 $39.42 $39.42 118,075
2016-04-07 $39.60 $40.21 $38.73 $38.97 $38.97 150,643
2016-04-06 $39.51 $39.94 $39.03 $39.83 $39.83 83,500
2016-04-05 $39.74 $40.06 $39.14 $39.56 $39.56 108,670
2016-04-04 $40.75 $40.75 $39.81 $39.98 $39.98 103,481
2016-04-01 $39.94 $40.83 $39.75 $40.80 $40.80 81,910
2016-03-31 $39.94 $40.48 $39.85 $40.38 $40.38 129,796
2016-03-30 $40.40 $40.45 $39.69 $39.99 $39.99 103,792
2016-03-29 $39.00 $40.35 $37.10 $40.33 $40.33 141,992
2016-03-28 $39.42 $39.85 $38.73 $39.19 $39.19 114,184
2016-03-24 $39.12 $39.64 $38.93 $39.39 $39.39 119,383
2016-03-23 $39.74 $39.78 $38.98 $39.42 $39.42 179,548
2016-03-22 $39.56 $40.41 $36.46 $39.75 $39.75 103,399
2016-03-21 $40.07 $40.36 $39.40 $39.82 $39.82 139,269
2016-03-18 $39.77 $40.46 $39.43 $40.23 $40.23 362,323
2016-03-17 $38.83 $39.76 $38.71 $39.55 $39.55 134,647
2016-03-16 $38.58 $39.05 $38.49 $38.81 $38.81 91,372
2016-03-15 $38.35 $38.95 $38.07 $38.78 $38.78 145,957
2016-03-14 $38.59 $38.75 $38.14 $38.62 $38.62 86,593
2016-03-11 $38.54 $38.81 $38.10 $38.73 $38.73 104,820
2016-03-10 $38.85 $39.15 $37.81 $38.19 $38.19 80,824
2016-03-09 $38.65 $38.92 $38.22 $38.61 $38.61 125,755
2016-03-08 $38.83 $39.10 $38.43 $38.52 $38.52 114,458
2016-03-07 $38.41 $39.21 $38.27 $39.16 $39.16 103,961
2016-03-04 $38.39 $38.82 $38.12 $38.49 $38.49 103,409
2016-03-03 $38.14 $38.45 $37.79 $38.36 $38.36 85,267
2016-03-02 $38.24 $38.52 $37.77 $38.19 $38.19 116,476
2016-03-01 $37.78 $38.38 $37.55 $38.38 $38.38 87,892
2016-02-29 $37.70 $38.34 $36.45 $37.39 $37.39 180,494
2016-02-26 $37.97 $38.10 $37.41 $37.77 $37.77 136,021
2016-02-25 $37.55 $37.76 $36.65 $37.53 $37.53 110,552
2016-02-24 $36.49 $37.59 $36.37 $37.51 $37.51 142,583
2016-02-23 $36.89 $37.44 $36.55 $36.91 $36.91 153,288
2016-02-22 $37.73 $37.88 $36.87 $36.96 $36.96 215,578
2016-02-19 $37.30 $37.69 $37.17 $37.50 $37.50 124,477
2016-02-18 $37.24 $37.56 $36.50 $37.39 $37.39 176,573
2016-02-17 $37.12 $37.50 $36.78 $37.02 $37.02 173,215
2016-02-16 $36.89 $37.23 $36.41 $36.84 $36.84 165,001
2016-02-12 $36.29 $36.80 $33.16 $36.30 $36.30 150,889
2016-02-11 $36.00 $36.80 $35.08 $35.84 $35.84 254,589
2016-02-10 $33.25 $37.48 $32.01 $36.80 $36.80 482,227
2016-02-09 $30.22 $31.57 $30.22 $31.30 $31.30 199,792
2016-02-08 $30.13 $30.77 $29.52 $30.60 $30.60 168,730
2016-02-05 $31.07 $31.56 $30.50 $30.55 $30.55 174,630
2016-02-04 $30.77 $31.56 $30.77 $31.20 $31.20 170,441
2016-02-03 $31.39 $31.62 $30.49 $30.84 $30.84 168,253
2016-02-02 $31.56 $32.00 $31.06 $31.16 $31.16 173,387
2016-02-01 $31.15 $32.25 $30.33 $31.95 $31.95 198,748
2016-01-29 $30.32 $31.50 $30.21 $31.38 $31.38 334,366
2016-01-28 $30.06 $30.73 $29.89 $30.19 $30.19 128,839
2016-01-27 $29.97 $30.44 $29.48 $29.84 $29.84 177,793
2016-01-26 $29.35 $30.38 $29.35 $30.11 $30.11 163,790
2016-01-25 $29.17 $29.51 $28.94 $29.22 $29.22 123,602
2016-01-22 $29.21 $29.69 $29.04 $29.30 $29.30 168,675
2016-01-21 $28.61 $29.21 $28.33 $28.76 $28.76 143,955
2016-01-20 $27.85 $28.89 $27.46 $28.50 $28.50 154,166
2016-01-19 $28.77 $29.07 $27.84 $28.34 $28.34 171,268
2016-01-15 $28.14 $28.64 $27.67 $28.38 $28.38 261,938
2016-01-14 $29.50 $29.63 $28.57 $29.00 $29.00 197,348
2016-01-13 $30.03 $30.33 $29.18 $29.40 $29.40 221,083
2016-01-12 $29.91 $30.01 $29.09 $29.86 $29.86 318,780
2016-01-11 $29.58 $29.93 $28.74 $29.76 $29.76 330,724
2016-01-08 $30.68 $30.89 $29.50 $29.57 $29.57 149,057
2016-01-07 $30.82 $31.20 $30.40 $30.63 $30.63 173,732
2016-01-06 $31.41 $31.88 $31.30 $31.36 $31.36 214,182
2016-01-05 $31.78 $32.03 $31.40 $31.90 $31.90 317,116
2016-01-04 $31.54 $31.73 $30.67 $31.67 $31.67 332,046
2015-12-31 $33.04 $33.10 $32.17 $32.22 $32.22 163,503
2015-12-30 $33.82 $33.86 $33.15 $33.19 $33.19 130,324
2015-12-29 $34.19 $34.22 $33.30 $33.74 $33.74 192,619
2015-12-28 $34.34 $34.34 $33.48 $33.89 $33.89 153,384
2015-12-24 $34.33 $34.67 $34.22 $34.39 $34.39 112,460
2015-12-23 $34.17 $35.14 $33.52 $34.23 $34.23 213,322
2015-12-22 $33.24 $33.51 $32.87 $33.50 $33.50 128,273
2015-12-21 $32.72 $33.33 $32.72 $33.12 $33.12 153,242
2015-12-18 $33.48 $33.75 $32.30 $32.62 $32.62 692,038
2015-12-17 $34.01 $34.14 $33.36 $33.66 $33.66 226,449
2015-12-16 $33.98 $34.14 $33.27 $33.90 $33.90 172,666
2015-12-15 $33.60 $34.01 $33.29 $33.78 $33.78 133,036
2015-12-14 $35.37 $35.37 $33.05 $33.44 $33.44 308,837
2015-12-11 $35.57 $35.99 $35.06 $35.51 $35.51 140,934
2015-12-10 $36.19 $36.51 $35.81 $36.22 $36.22 125,393
2015-12-09 $36.95 $37.16 $36.13 $36.26 $36.26 131,848
2015-12-08 $37.00 $37.37 $36.54 $37.19 $37.19 76,912
2015-12-07 $38.07 $38.07 $36.98 $37.44 $37.44 187,326
2015-12-04 $37.61 $38.62 $37.61 $38.19 $38.19 125,347
2015-12-03 $38.33 $38.55 $37.51 $37.62 $37.62 132,189
2015-12-02 $37.94 $38.75 $37.94 $38.12 $38.12 94,324
2015-12-01 $38.61 $38.74 $37.88 $38.31 $38.31 116,198
2015-11-30 $38.58 $38.87 $35.19 $38.42 $38.42 125,467
2015-11-27 $38.56 $38.67 $38.11 $38.48 $38.48 42,110
2015-11-25 $37.95 $38.60 $37.87 $38.53 $38.53 107,773
2015-11-24 $37.49 $38.52 $37.25 $38.09 $38.09 119,244
2015-11-23 $37.43 $38.10 $37.06 $37.82 $37.82 150,815
2015-11-20 $37.97 $37.97 $36.64 $37.42 $37.42 117,723
2015-11-19 $37.52 $37.98 $37.38 $37.72 $37.72 107,394
2015-11-18 $37.15 $37.63 $36.81 $37.50 $37.50 130,610
2015-11-17 $37.09 $37.59 $36.65 $37.08 $37.08 117,353
2015-11-16 $36.46 $37.05 $36.42 $36.99 $36.99 102,227
2015-11-13 $37.00 $37.23 $36.47 $36.57 $36.57 88,862
2015-11-12 $38.13 $38.53 $37.08 $37.20 $37.20 125,712
2015-11-11 $39.25 $39.37 $37.55 $38.51 $38.51 94,221
2015-11-10 $39.09 $39.70 $38.65 $39.04 $39.04 189,220
2015-11-09 $39.17 $40.09 $38.72 $39.06 $39.06 225,440
2015-11-06 $39.01 $39.57 $38.41 $39.36 $39.36 167,216
2015-11-05 $38.78 $39.23 $38.39 $38.87 $38.87 155,641
2015-11-04 $38.17 $38.87 $38.06 $38.85 $38.85 207,036
2015-11-03 $37.15 $38.38 $37.13 $38.07 $38.07 316,353
2015-11-02 $34.96 $37.31 $34.96 $37.19 $37.19 369,517
2015-10-30 $41.04 $41.18 $34.22 $34.51 $34.51 775,680
2015-10-29 $39.87 $40.69 $38.83 $40.63 $40.63 282,981
2015-10-28 $38.88 $39.96 $38.85 $39.96 $39.96 162,212
2015-10-27 $38.99 $39.44 $38.63 $38.75 $38.75 106,168
2015-10-26 $39.45 $39.84 $38.52 $39.15 $39.15 72,614
2015-10-23 $39.50 $39.80 $38.80 $39.60 $39.60 85,257
2015-10-22 $38.52 $39.40 $38.06 $39.05 $39.05 103,875
2015-10-21 $38.84 $39.10 $38.12 $38.24 $38.24 91,468
2015-10-20 $38.73 $39.18 $38.52 $38.80 $38.80 118,111
2015-10-19 $38.06 $38.87 $37.52 $38.73 $38.73 172,251
2015-10-16 $38.36 $38.44 $37.85 $38.38 $38.38 122,433
2015-10-15 $37.80 $38.45 $37.71 $38.40 $38.40 113,389
2015-10-14 $37.62 $38.07 $37.53 $37.58 $37.58 94,162
2015-10-13 $37.74 $38.49 $37.58 $37.67 $37.67 106,656
2015-10-12 $37.49 $38.01 $37.19 $37.97 $37.97 121,650
2015-10-09 $37.40 $37.70 $35.86 $37.41 $37.41 113,124
2015-10-08 $36.67 $37.36 $36.58 $37.30 $37.30 165,699
2015-10-07 $36.59 $36.92 $36.06 $36.79 $36.79 188,032
2015-10-06 $36.25 $36.86 $36.16 $36.42 $36.42 217,800
2015-10-05 $35.49 $36.48 $35.09 $36.39 $36.39 183,223
2015-10-02 $34.46 $35.17 $33.89 $35.14 $35.14 213,680
2015-10-01 $35.28 $35.34 $34.26 $34.95 $34.95 228,492
2015-09-30 $34.99 $35.55 $34.41 $35.46 $35.46 257,113
2015-09-29 $34.95 $35.17 $34.43 $34.59 $34.59 304,853
2015-09-28 $35.92 $35.99 $34.75 $34.80 $34.80 317,915
2015-09-25 $35.61 $36.19 $35.41 $35.86 $35.86 220,655
2015-09-24 $35.45 $35.80 $35.04 $35.40 $35.40 193,733
2015-09-23 $35.81 $35.95 $35.30 $35.56 $35.56 139,988
2015-09-22 $35.88 $36.12 $35.51 $35.74 $35.74 146,210
2015-09-21 $35.99 $36.56 $35.87 $36.27 $36.27 221,812
2015-09-18 $35.51 $36.15 $35.38 $35.56 $35.56 430,459
2015-09-17 $36.05 $36.32 $35.80 $35.95 $35.95 313,032
2015-09-16 $36.13 $36.23 $35.85 $35.97 $35.97 149,488
2015-09-15 $35.93 $36.07 $35.69 $35.98 $35.98 127,434
2015-09-14 $36.27 $36.27 $35.68 $35.77 $35.77 100,084
2015-09-11 $35.69 $36.33 $35.63 $36.05 $36.05 124,738
2015-09-10 $35.85 $36.53 $35.60 $35.95 $35.95 146,963
2015-09-09 $36.40 $36.80 $35.87 $35.98 $35.98 220,931
2015-09-08 $36.65 $36.94 $35.98 $36.19 $36.19 232,084
2015-09-04 $36.10 $36.80 $35.91 $36.10 $36.10 134,860
2015-09-03 $36.71 $37.09 $36.42 $36.63 $36.63 129,417

Scansource Inc (SCSC) News Headlines

Recent Scansource Inc (SCSC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.