Simulations Plus Inc (SLP) Exchange: NASDAQ

Data as of March 29, 2024

$41.35 ($0.29) 0.71%

Simulations Plus Inc - Daily Information
Click for more stock information on Simulations Plus Inc.
Daily Information Data
Date March 29, 2024
Open $41.60
Previous Close $41.35
High $41.93
Low $41.20
Adjusted Open $41.60
Previous Adjusted Close $41.35
Adjusted High $41.93
Adjusted Low $41.20

About Simulations Plus Inc (SLP)

Simulations Plus, Inc., is a leading provider of modeling and simulation software and consulting services supporting drug discovery, development research, and regulatory submissions. With our subsidiaries, Cognigen, DILIsym Services, and Lixoft, we offer solutions which bridge machine learning, physiologically based pharmacokinetics, quantitative systems pharmacology/toxicology, and population PK/PD modeling approaches. Our technology is licensed and applied by major pharmaceutical, biotechnology, chemical, consumer goods companies and regulatory agencies worldwide.

Historical Stock Data for Simulations Plus Inc (SLP)

Date Open High Low Close Adj.Close Volume
2024-03-27 $41.60 $41.93 $41.20 $41.35 $41.35 61,634
2024-03-26 $42.00 $42.17 $40.76 $41.06 $41.06 84,455
2024-03-25 $43.17 $43.22 $41.45 $41.62 $41.62 53,250
2024-03-22 $44.74 $44.82 $42.87 $42.97 $42.97 95,027
2024-03-21 $43.97 $44.95 $42.61 $44.74 $44.74 179,132
2024-03-20 $43.04 $43.91 $42.73 $43.78 $43.78 92,698
2024-03-19 $41.49 $43.35 $41.36 $43.25 $43.25 127,823
2024-03-18 $43.01 $43.01 $41.50 $41.83 $41.83 67,029
2024-03-15 $42.66 $43.40 $42.32 $43.09 $43.09 136,481
2024-03-14 $42.64 $43.04 $42.26 $42.73 $42.73 88,320
2024-03-13 $41.90 $43.66 $41.90 $42.89 $42.89 93,991
2024-03-12 $44.15 $44.15 $42.26 $42.26 $42.26 84,902
2024-03-11 $43.72 $44.28 $43.33 $44.19 $44.19 76,715
2024-03-08 $44.01 $44.35 $43.73 $43.95 $43.95 78,789
2024-03-07 $43.50 $44.46 $43.24 $43.48 $43.48 118,001
2024-03-06 $43.25 $43.49 $42.83 $43.43 $43.43 114,348
2024-03-05 $41.86 $43.50 $41.62 $43.19 $43.19 167,237
2024-03-04 $41.93 $42.00 $41.61 $41.83 $41.83 75,733
2024-03-01 $41.53 $41.95 $40.45 $41.51 $41.51 119,667
2024-02-29 $42.61 $42.67 $41.36 $41.50 $41.50 72,282
2024-02-28 $41.57 $41.94 $41.29 $41.93 $41.93 83,916
2024-02-27 $42.44 $42.52 $41.33 $42.05 $42.05 83,272
2024-02-26 $41.47 $42.30 $41.47 $42.19 $42.19 61,941
2024-02-23 $41.75 $42.11 $41.18 $41.70 $41.70 55,186
2024-02-22 $41.20 $42.15 $41.20 $41.75 $41.75 77,970
2024-02-21 $41.53 $41.77 $40.20 $41.20 $41.20 59,310
2024-02-20 $42.74 $43.43 $41.27 $41.62 $41.62 89,912
2024-02-16 $41.77 $43.50 $40.48 $43.43 $43.43 139,532
2024-02-15 $41.71 $42.31 $41.45 $42.13 $42.13 82,470
2024-02-14 $39.62 $41.43 $39.54 $41.32 $41.32 96,273
2024-02-13 $40.99 $41.01 $38.52 $38.98 $38.98 118,278
2024-02-12 $41.68 $43.17 $41.68 $42.66 $42.66 103,323
2024-02-09 $41.05 $41.48 $40.03 $41.48 $41.48 100,902
2024-02-08 $38.85 $40.74 $38.59 $40.74 $40.74 117,974
2024-02-07 $38.52 $39.23 $38.02 $38.54 $38.54 83,500
2024-02-06 $37.38 $38.36 $37.02 $38.28 $38.28 75,854
2024-02-05 $35.98 $38.05 $35.98 $37.48 $37.48 96,743
2024-02-02 $37.61 $38.20 $37.57 $37.86 $37.86 63,076
2024-02-01 $38.17 $38.58 $37.43 $38.05 $38.05 99,549
2024-01-31 $39.47 $39.68 $37.75 $37.90 $37.90 76,298
2024-01-30 $39.23 $39.49 $36.91 $39.35 $39.35 67,247
2024-01-29 $38.60 $39.84 $38.36 $39.73 $39.73 57,420
2024-01-26 $39.53 $39.55 $38.59 $38.86 $38.86 64,391
2024-01-25 $40.14 $40.14 $38.77 $39.14 $39.14 49,774
2024-01-24 $40.61 $40.61 $38.98 $39.44 $39.44 62,553
2024-01-23 $40.75 $40.75 $39.26 $40.03 $40.03 82,926
2024-01-22 $39.00 $40.48 $38.97 $40.46 $40.46 106,620
2024-01-19 $38.13 $38.50 $37.23 $38.50 $38.50 78,230
2024-01-18 $38.00 $38.16 $37.21 $37.93 $37.93 60,431
2024-01-17 $37.76 $38.45 $37.35 $37.67 $37.67 85,531
2024-01-16 $38.63 $39.15 $37.90 $38.25 $38.25 96,278
2024-01-12 $39.40 $39.59 $38.53 $38.61 $38.61 79,320
2024-01-11 $38.60 $39.23 $37.73 $38.85 $38.85 90,455
2024-01-10 $38.72 $38.72 $37.73 $38.49 $38.49 80,782
2024-01-09 $38.80 $39.23 $38.09 $38.55 $38.55 95,748
2024-01-08 $40.07 $40.69 $39.05 $39.25 $39.25 89,506
2024-01-05 $40.38 $40.88 $39.57 $40.00 $40.00 139,132
2024-01-04 $43.74 $44.83 $40.57 $41.02 $41.02 193,614
2024-01-03 $44.75 $44.75 $42.77 $43.18 $43.18 308,011
2024-01-02 $44.81 $45.09 $43.92 $44.70 $44.70 270,123
2023-12-29 $45.62 $45.66 $44.60 $44.75 $44.75 101,738
2023-12-28 $45.27 $45.74 $45.10 $45.65 $45.65 93,699
2023-12-27 $45.78 $45.92 $44.76 $45.37 $45.37 102,804
2023-12-26 $45.61 $46.15 $45.23 $45.71 $45.71 58,409
2023-12-22 $44.99 $45.46 $44.83 $45.41 $45.41 73,497
2023-12-21 $44.11 $45.03 $43.50 $44.73 $44.73 74,636
2023-12-20 $43.21 $44.06 $42.79 $43.44 $43.44 152,689
2023-12-19 $40.98 $43.44 $40.98 $43.15 $43.15 80,955
2023-12-18 $42.07 $42.14 $40.70 $40.95 $40.95 69,736
2023-12-15 $42.57 $43.17 $41.28 $42.01 $42.01 193,127
2023-12-14 $41.46 $42.43 $41.30 $42.18 $42.18 97,712
2023-12-13 $39.57 $40.95 $39.22 $40.76 $40.76 83,858
2023-12-12 $39.81 $39.92 $39.31 $39.63 $39.63 52,059
2023-12-11 $39.18 $40.00 $38.95 $39.70 $39.70 52,400
2023-12-08 $39.61 $39.75 $38.95 $39.37 $39.37 55,693
2023-12-07 $38.43 $39.79 $38.43 $39.64 $39.64 85,444
2023-12-06 $39.26 $39.61 $38.37 $38.43 $38.43 93,479
2023-12-05 $38.72 $38.94 $38.10 $38.92 $38.92 69,484
2023-12-04 $38.40 $39.21 $38.10 $38.82 $38.82 108,143
2023-12-01 $38.77 $39.43 $38.08 $38.68 $38.68 152,695
2023-11-30 $39.39 $39.73 $38.80 $39.20 $39.20 107,412
2023-11-29 $39.29 $40.08 $39.16 $39.22 $39.22 65,688
2023-11-28 $39.18 $39.41 $38.71 $38.79 $38.79 46,725
2023-11-27 $39.49 $40.00 $39.10 $39.39 $39.39 60,225
2023-11-24 $39.35 $39.89 $39.11 $39.65 $39.65 24,299
2023-11-22 $38.92 $40.00 $38.50 $39.57 $39.57 52,578
2023-11-21 $38.52 $38.70 $37.53 $38.39 $38.39 95,256
2023-11-20 $38.70 $39.33 $38.22 $38.66 $38.66 80,956
2023-11-17 $39.15 $39.54 $38.55 $39.08 $39.08 136,787
2023-11-16 $39.10 $40.00 $38.09 $38.98 $38.98 135,169
2023-11-15 $38.64 $40.12 $38.22 $38.86 $38.86 106,005
2023-11-14 $37.84 $38.57 $37.12 $38.40 $38.40 139,561
2023-11-13 $35.50 $36.72 $34.51 $36.50 $36.50 160,320
2023-11-10 $34.77 $35.97 $34.04 $35.66 $35.66 222,317
2023-11-09 $35.65 $35.70 $34.26 $34.49 $34.49 119,229
2023-11-08 $36.10 $36.10 $34.68 $35.32 $35.32 147,999
2023-11-07 $36.14 $36.93 $35.01 $35.82 $35.82 192,691
2023-11-06 $36.50 $36.68 $35.58 $36.13 $36.13 185,017
2023-11-03 $34.97 $36.82 $34.72 $36.49 $36.49 155,990
2023-11-02 $35.23 $35.23 $34.06 $34.87 $34.87 194,773
2023-11-01 $34.97 $35.03 $33.51 $34.74 $34.74 301,580
2023-10-31 $34.21 $35.31 $34.18 $35.27 $35.27 122,605
2023-10-30 $34.76 $35.60 $33.12 $33.88 $33.88 193,953
2023-10-27 $33.33 $34.24 $32.69 $33.96 $33.96 271,031
2023-10-26 $34.50 $35.01 $33.07 $33.36 $33.30 723,296
2023-10-25 $39.42 $39.68 $38.42 $39.11 $39.04 196,479
2023-10-24 $39.50 $40.41 $39.13 $39.82 $39.82 102,691
2023-10-23 $39.16 $39.53 $38.96 $39.23 $39.23 137,615
2023-10-20 $40.09 $40.09 $39.07 $39.30 $39.30 61,575
2023-10-19 $39.56 $40.27 $39.34 $39.98 $39.98 80,572
2023-10-18 $40.74 $40.74 $39.35 $39.42 $39.42 41,077
2023-10-17 $40.53 $41.80 $40.53 $40.79 $40.79 78,679
2023-10-16 $40.89 $41.44 $40.59 $40.83 $40.83 49,731
2023-10-13 $40.50 $40.92 $40.10 $40.65 $40.65 58,550
2023-10-12 $42.09 $42.09 $40.30 $40.50 $40.50 160,548
2023-10-11 $42.16 $42.16 $41.33 $41.97 $41.97 41,741
2023-10-10 $41.46 $42.67 $41.45 $42.10 $42.10 52,746
2023-10-09 $43.25 $43.25 $41.18 $41.35 $41.35 58,583
2023-10-06 $41.52 $44.14 $41.15 $43.68 $43.68 102,333
2023-10-05 $41.73 $42.17 $40.96 $41.62 $41.62 74,982
2023-10-04 $41.46 $42.42 $41.04 $41.91 $41.91 71,225
2023-10-03 $41.14 $41.89 $40.94 $41.41 $41.41 55,121
2023-10-02 $41.41 $41.88 $40.74 $41.52 $41.52 95,758
2023-09-29 $41.24 $41.84 $40.65 $41.70 $41.70 66,543
2023-09-28 $41.10 $41.65 $40.65 $41.05 $41.05 81,843
2023-09-27 $40.78 $41.25 $40.45 $40.94 $40.94 55,639
2023-09-26 $40.40 $40.79 $39.74 $40.46 $40.46 66,187
2023-09-25 $39.67 $40.73 $39.44 $40.68 $40.68 69,295
2023-09-22 $40.00 $40.59 $39.94 $40.27 $40.27 42,939
2023-09-21 $40.50 $40.50 $39.72 $40.03 $40.03 86,489
2023-09-20 $41.10 $41.43 $40.69 $40.73 $40.73 111,612
2023-09-19 $40.91 $41.43 $40.61 $40.91 $40.91 89,815
2023-09-18 $41.39 $41.69 $40.70 $41.12 $41.12 115,850
2023-09-15 $41.77 $41.88 $40.52 $41.00 $41.00 230,362
2023-09-14 $41.93 $42.08 $41.53 $41.68 $41.68 71,002
2023-09-13 $40.82 $42.16 $40.51 $41.46 $41.46 72,974
2023-09-12 $41.84 $41.88 $40.82 $40.95 $40.95 86,302
2023-09-11 $42.49 $42.98 $41.68 $41.87 $41.87 95,108
2023-09-08 $42.93 $42.96 $41.49 $41.80 $41.80 83,757
2023-09-07 $43.20 $43.27 $42.33 $42.84 $42.84 79,699
2023-09-06 $42.98 $43.33 $42.80 $43.17 $43.17 56,935
2023-09-05 $44.76 $44.76 $42.51 $42.67 $42.67 80,766
2023-09-01 $44.87 $45.47 $44.54 $44.90 $44.90 99,626
2023-08-31 $45.43 $46.00 $44.49 $44.49 $44.49 49,239
2023-08-30 $46.11 $46.63 $45.35 $45.45 $45.45 57,167
2023-08-29 $45.69 $46.10 $45.48 $46.09 $46.09 96,131
2023-08-28 $45.07 $45.94 $44.62 $45.69 $45.69 43,126
2023-08-25 $45.11 $45.45 $44.53 $44.97 $44.97 55,663
2023-08-24 $45.46 $45.70 $44.28 $45.03 $45.03 95,550
2023-08-23 $45.38 $46.00 $44.81 $45.44 $45.44 44,401
2023-08-22 $46.57 $46.61 $45.21 $45.35 $45.35 67,355
2023-08-21 $46.29 $46.93 $45.95 $46.33 $46.33 60,180
2023-08-18 $46.02 $47.16 $46.02 $46.29 $46.29 42,129
2023-08-17 $46.93 $46.93 $46.14 $46.36 $46.36 53,931
2023-08-16 $47.90 $48.43 $46.95 $47.02 $47.02 63,204
2023-08-15 $47.99 $48.49 $47.40 $48.01 $48.01 49,799
2023-08-14 $47.57 $48.13 $46.95 $48.13 $48.13 59,506
2023-08-11 $48.20 $48.88 $47.19 $47.62 $47.62 96,797
2023-08-10 $50.28 $50.35 $48.31 $48.47 $48.47 114,778
2023-08-09 $51.35 $51.46 $50.19 $50.27 $50.27 83,758
2023-08-08 $50.98 $52.69 $50.98 $51.33 $51.33 148,741
2023-08-07 $50.48 $52.28 $50.00 $51.51 $51.51 139,767
2023-08-04 $49.39 $50.85 $48.75 $50.59 $50.59 108,571
2023-08-03 $51.00 $51.00 $49.05 $49.37 $49.37 84,060
2023-08-02 $50.47 $51.21 $50.24 $51.07 $51.07 94,886
2023-08-01 $49.67 $51.22 $49.07 $50.68 $50.68 151,938
2023-07-31 $49.38 $50.09 $49.34 $49.80 $49.80 78,355
2023-07-28 $50.17 $50.17 $48.26 $49.34 $49.34 68,940
2023-07-27 $49.16 $50.02 $48.85 $49.80 $49.80 122,852
2023-07-26 $46.62 $48.94 $46.53 $48.75 $48.75 76,894
2023-07-25 $47.91 $48.14 $46.59 $46.62 $46.62 91,255
2023-07-24 $48.07 $48.37 $47.66 $48.12 $48.12 57,128
2023-07-21 $48.56 $48.87 $47.97 $48.12 $48.12 94,173
2023-07-20 $48.17 $48.75 $47.96 $48.27 $48.27 88,323
2023-07-19 $46.00 $48.33 $45.91 $48.11 $48.11 104,905
2023-07-18 $47.50 $47.52 $45.37 $46.34 $46.34 92,398
2023-07-17 $47.51 $47.86 $45.66 $47.49 $47.49 64,225
2023-07-14 $46.97 $48.24 $46.39 $47.59 $47.59 124,926
2023-07-13 $45.82 $47.16 $45.50 $46.96 $46.96 85,659
2023-07-12 $45.99 $47.68 $45.45 $45.65 $45.65 104,696
2023-07-11 $44.09 $45.41 $44.02 $45.37 $45.37 126,782
2023-07-10 $41.61 $44.32 $41.25 $43.92 $43.92 140,364
2023-07-07 $40.37 $42.53 $40.13 $41.97 $41.97 245,348
2023-07-06 $43.17 $43.27 $40.90 $41.29 $41.29 304,749
2023-07-05 $44.20 $44.89 $43.35 $43.51 $43.51 164,412
2023-07-03 $43.27 $44.45 $43.16 $44.16 $44.16 73,856
2023-06-30 $43.15 $43.88 $42.48 $43.33 $43.33 91,894
2023-06-29 $43.14 $43.28 $42.42 $42.74 $42.74 127,170
2023-06-28 $43.80 $43.80 $42.65 $43.22 $43.22 94,743
2023-06-27 $44.81 $44.81 $43.69 $43.79 $43.79 87,283
2023-06-26 $45.46 $45.72 $44.70 $44.74 $44.74 72,652
2023-06-23 $46.53 $46.74 $45.38 $45.41 $45.41 118,347
2023-06-22 $47.83 $47.83 $46.37 $46.98 $46.98 76,294
2023-06-21 $46.76 $48.20 $46.25 $47.77 $47.77 94,885
2023-06-20 $46.71 $47.30 $46.21 $46.65 $46.65 105,337
2023-06-16 $47.56 $47.56 $45.77 $46.69 $46.69 274,598
2023-06-15 $46.56 $47.11 $46.02 $47.00 $47.00 82,267
2023-06-14 $46.88 $47.28 $46.05 $46.37 $46.37 69,875
2023-06-13 $45.87 $47.18 $45.69 $46.68 $46.68 86,866
2023-06-12 $44.95 $45.81 $44.55 $45.57 $45.57 76,179
2023-06-09 $46.75 $47.76 $44.69 $44.95 $44.95 98,691
2023-06-08 $47.26 $47.41 $46.27 $46.82 $46.82 113,598
2023-06-07 $48.31 $49.09 $47.25 $47.26 $47.26 167,318
2023-06-06 $47.17 $48.40 $46.80 $48.00 $48.00 89,693
2023-06-05 $46.94 $47.65 $46.64 $47.21 $47.21 102,643
2023-06-02 $46.26 $47.62 $45.66 $47.47 $47.47 84,856
2023-06-01 $44.19 $46.25 $43.55 $45.95 $45.95 92,285
2023-05-31 $45.88 $46.18 $43.44 $44.19 $44.19 136,828
2023-05-30 $45.07 $47.70 $45.07 $46.13 $46.13 184,907
2023-05-26 $44.60 $45.10 $44.37 $45.03 $45.03 63,486
2023-05-25 $44.49 $44.59 $43.44 $44.48 $44.48 97,571
2023-05-24 $44.22 $44.77 $43.03 $44.02 $44.02 72,731
2023-05-23 $43.48 $44.95 $42.72 $44.52 $44.52 117,862
2023-05-22 $42.11 $43.55 $42.11 $43.48 $43.48 72,004
2023-05-19 $42.10 $42.29 $41.62 $42.19 $42.19 53,895
2023-05-18 $41.43 $41.92 $41.12 $41.65 $41.65 54,866
2023-05-17 $40.86 $41.77 $40.34 $41.56 $41.56 80,309
2023-05-16 $40.65 $41.00 $39.99 $40.79 $40.79 63,920
2023-05-15 $41.49 $41.74 $40.74 $40.96 $40.96 54,699
2023-05-12 $42.31 $42.40 $41.23 $41.28 $41.28 55,627
2023-05-11 $42.42 $42.42 $41.92 $42.29 $42.29 76,170
2023-05-10 $41.68 $42.97 $41.55 $42.73 $42.73 85,296
2023-05-09 $41.13 $41.66 $40.60 $41.36 $41.36 89,333
2023-05-08 $40.95 $40.95 $40.03 $40.45 $40.45 62,813
2023-05-05 $41.19 $41.19 $40.41 $40.86 $40.86 53,465
2023-05-04 $40.61 $41.05 $40.23 $40.68 $40.68 61,085
2023-05-03 $40.85 $41.50 $40.50 $40.70 $40.70 68,732
2023-05-02 $41.42 $41.91 $40.77 $40.81 $40.81 89,314
2023-05-01 $41.75 $42.16 $41.57 $41.70 $41.70 65,906
2023-04-28 $41.03 $42.06 $40.63 $41.75 $41.75 111,130
2023-04-27 $41.52 $41.78 $41.16 $41.39 $41.39 81,422
2023-04-26 $42.94 $42.94 $41.07 $41.37 $41.37 104,703
2023-04-25 $42.71 $43.11 $42.50 $42.90 $42.90 86,131
2023-04-24 $43.09 $43.51 $42.89 $43.04 $43.04 48,348
2023-04-21 $42.92 $43.30 $42.64 $43.14 $43.14 58,561
2023-04-20 $42.74 $42.88 $42.13 $42.88 $42.88 113,298
2023-04-19 $42.19 $43.17 $42.05 $42.84 $42.84 76,131
2023-04-18 $43.57 $43.94 $42.29 $42.40 $42.40 85,849
2023-04-17 $43.73 $44.19 $43.08 $43.32 $43.32 84,141
2023-04-14 $45.28 $45.30 $43.66 $43.69 $43.69 72,737
2023-04-13 $44.32 $45.39 $43.31 $45.19 $45.19 122,746
2023-04-12 $44.11 $44.55 $43.83 $44.17 $44.17 110,011
2023-04-11 $43.34 $44.06 $43.34 $43.84 $43.84 121,977
2023-04-10 $42.00 $43.46 $41.74 $43.36 $43.36 147,110
2023-04-06 $42.66 $44.09 $41.10 $42.30 $42.30 253,704
2023-04-05 $42.23 $42.71 $41.73 $41.83 $41.83 239,531
2023-04-04 $41.70 $42.57 $41.27 $42.43 $42.43 155,744
2023-04-03 $43.93 $44.02 $41.66 $41.70 $41.70 236,159
2023-03-31 $43.65 $44.59 $43.63 $43.94 $43.94 198,267
2023-03-30 $42.69 $43.60 $42.69 $43.57 $43.57 111,926
2023-03-29 $43.36 $43.71 $42.39 $42.45 $42.45 144,159
2023-03-28 $43.58 $44.04 $42.95 $42.97 $42.97 69,724
2023-03-27 $44.10 $44.76 $43.47 $43.71 $43.71 84,560
2023-03-24 $42.62 $43.97 $42.58 $43.83 $43.83 110,060
2023-03-23 $42.93 $43.66 $40.63 $42.81 $42.81 84,336
2023-03-22 $43.06 $43.89 $42.63 $42.64 $42.64 79,290
2023-03-21 $43.04 $43.40 $42.61 $43.33 $43.33 92,552
2023-03-20 $42.06 $42.64 $41.67 $42.59 $42.59 74,319
2023-03-17 $42.50 $42.93 $41.66 $41.91 $41.91 232,834
2023-03-16 $40.97 $42.99 $40.69 $42.55 $42.55 124,363
2023-03-15 $41.25 $41.69 $41.00 $41.38 $41.38 98,707
2023-03-14 $40.59 $41.92 $40.34 $41.86 $41.86 126,703
2023-03-13 $38.47 $39.86 $38.09 $39.52 $39.52 144,690
2023-03-10 $39.43 $39.65 $38.01 $38.54 $38.54 241,333
2023-03-09 $38.62 $39.56 $38.62 $39.47 $39.47 87,766
2023-03-08 $38.84 $39.10 $37.75 $38.49 $38.49 97,594
2023-03-07 $38.74 $39.23 $38.32 $38.65 $38.65 67,315
2023-03-06 $39.54 $39.63 $38.68 $38.80 $38.80 92,890
2023-03-03 $38.84 $39.73 $38.45 $39.60 $39.60 68,579
2023-03-02 $38.00 $38.66 $37.97 $38.58 $38.58 73,913
2023-03-01 $38.11 $38.80 $38.03 $38.27 $38.27 85,913
2023-02-28 $37.81 $38.36 $37.73 $38.04 $38.04 122,777
2023-02-27 $38.18 $38.61 $37.76 $37.89 $37.89 66,484
2023-02-24 $38.05 $38.99 $37.71 $37.94 $37.94 142,739
2023-02-23 $39.66 $40.12 $38.46 $38.57 $38.57 106,301
2023-02-22 $39.37 $39.67 $38.94 $39.32 $39.32 115,878
2023-02-21 $39.86 $40.16 $38.90 $39.17 $39.17 126,571
2023-02-17 $40.15 $40.63 $39.48 $40.53 $40.53 97,300
2023-02-16 $40.00 $40.74 $39.66 $39.95 $39.95 69,561
2023-02-15 $39.63 $40.77 $39.44 $40.66 $40.66 97,974
2023-02-14 $39.45 $40.19 $38.71 $39.73 $39.73 89,887
2023-02-13 $39.37 $40.00 $38.87 $39.69 $39.69 84,810
2023-02-10 $39.35 $39.82 $39.07 $39.31 $39.31 87,135
2023-02-09 $40.71 $40.99 $39.13 $39.32 $39.32 102,989
2023-02-08 $41.32 $41.87 $40.29 $40.43 $40.43 74,438
2023-02-07 $42.33 $42.46 $41.49 $41.74 $41.74 114,530
2023-02-06 $42.25 $42.55 $41.88 $42.51 $42.51 117,758
2023-02-03 $41.81 $42.86 $41.81 $42.69 $42.69 106,723
2023-02-02 $41.08 $42.82 $41.08 $42.41 $42.41 135,511
2023-02-01 $41.06 $41.20 $39.53 $41.04 $41.04 133,425
2023-01-31 $39.86 $41.15 $39.86 $41.14 $41.14 164,369
2023-01-30 $39.40 $40.32 $38.99 $39.68 $39.68 120,537
2023-01-27 $39.60 $40.10 $39.25 $39.56 $39.56 107,550
2023-01-26 $40.21 $40.51 $39.70 $39.80 $39.74 62,561
2023-01-25 $39.20 $39.77 $38.80 $39.77 $39.71 47,265
2023-01-24 $40.29 $40.42 $39.47 $39.55 $39.49 54,546
2023-01-23 $39.77 $40.69 $39.02 $40.53 $40.47 75,636
2023-01-20 $39.20 $40.46 $39.13 $39.77 $39.77 74,775
2023-01-19 $38.52 $39.12 $37.70 $38.72 $38.72 63,139
2023-01-18 $39.75 $40.53 $38.66 $38.86 $38.86 82,665
2023-01-17 $40.13 $40.74 $39.47 $39.66 $39.66 103,333
2023-01-13 $39.48 $40.98 $39.48 $40.23 $40.23 62,132
2023-01-12 $40.31 $40.77 $38.95 $39.90 $39.90 120,055
2023-01-11 $37.34 $39.40 $37.34 $39.15 $39.15 119,813
2023-01-10 $35.43 $37.27 $35.43 $37.21 $37.21 130,484
2023-01-09 $35.35 $35.73 $34.52 $35.59 $35.59 242,789
2023-01-06 $35.16 $35.72 $33.67 $35.10 $35.10 241,644
2023-01-05 $35.35 $37.94 $32.58 $34.96 $34.96 587,852
2023-01-04 $37.01 $38.27 $36.94 $37.63 $37.63 222,928
2023-01-03 $37.37 $37.79 $36.84 $37.23 $37.23 121,393
2022-12-30 $36.80 $37.01 $36.39 $36.57 $36.57 99,675
2022-12-29 $36.82 $37.87 $36.53 $37.46 $37.46 61,455
2022-12-28 $36.60 $36.82 $35.58 $36.55 $36.55 143,546
2022-12-27 $37.94 $38.31 $36.71 $36.90 $36.90 76,363
2022-12-23 $37.67 $39.24 $36.86 $38.11 $38.11 66,009
2022-12-22 $37.88 $37.90 $36.83 $37.74 $37.74 80,736
2022-12-21 $38.66 $39.44 $38.28 $38.44 $38.44 76,224
2022-12-20 $37.08 $39.17 $37.04 $38.47 $38.47 93,036
2022-12-19 $37.98 $38.69 $37.13 $37.23 $37.23 106,200
2022-12-16 $38.38 $38.98 $37.62 $37.96 $37.96 182,880
2022-12-15 $39.51 $39.64 $38.69 $38.93 $38.93 76,471
2022-12-14 $39.45 $40.39 $39.45 $40.09 $40.09 77,866
2022-12-13 $40.57 $41.07 $39.33 $39.76 $39.76 142,321
2022-12-12 $38.69 $39.28 $38.58 $39.23 $39.23 90,036
2022-12-09 $38.57 $39.14 $38.43 $38.60 $38.60 82,980
2022-12-08 $38.37 $39.43 $38.00 $38.85 $38.85 92,692
2022-12-07 $38.36 $39.92 $38.36 $38.51 $38.51 63,192
2022-12-06 $40.20 $40.80 $38.24 $38.45 $38.45 107,440
2022-12-05 $41.52 $41.96 $39.80 $40.07 $40.07 121,632
2022-12-02 $40.85 $41.99 $38.95 $41.88 $41.88 79,389
2022-12-01 $40.91 $41.83 $40.44 $41.46 $41.46 76,384
2022-11-30 $39.95 $40.62 $39.16 $40.59 $40.59 150,542
2022-11-29 $39.86 $40.22 $39.33 $39.88 $39.88 217,043
2022-11-28 $41.02 $41.40 $39.38 $39.74 $39.74 132,109
2022-11-25 $41.21 $41.97 $40.98 $41.23 $41.23 42,366
2022-11-23 $40.60 $41.71 $40.13 $41.31 $41.31 70,068
2022-11-22 $40.37 $40.61 $39.79 $40.42 $40.42 73,656
2022-11-21 $41.08 $41.27 $40.03 $40.49 $40.49 99,047
2022-11-18 $42.41 $42.41 $40.69 $41.27 $41.27 80,766
2022-11-17 $41.12 $41.45 $40.32 $41.34 $41.34 84,497
2022-11-16 $43.11 $43.11 $41.41 $41.81 $41.81 81,710
2022-11-15 $42.56 $44.10 $42.55 $43.20 $43.20 80,581
2022-11-14 $42.85 $42.85 $41.31 $41.90 $41.90 58,690
2022-11-11 $42.60 $43.95 $42.60 $42.67 $42.67 104,243
2022-11-10 $41.55 $43.21 $40.63 $42.86 $42.86 163,591
2022-11-09 $39.67 $40.41 $39.43 $39.82 $39.82 90,755
2022-11-08 $40.64 $41.97 $39.57 $40.03 $40.03 143,663
2022-11-07 $38.10 $40.81 $37.76 $40.22 $40.22 287,412
2022-11-04 $40.45 $40.45 $37.63 $38.00 $38.00 123,976
2022-11-03 $40.57 $41.32 $39.76 $39.97 $39.97 82,044
2022-11-02 $40.54 $43.02 $40.25 $41.05 $41.05 148,313
2022-11-01 $41.64 $41.90 $39.62 $40.50 $40.50 192,527
2022-10-31 $42.68 $43.04 $41.23 $41.50 $41.50 159,995
2022-10-28 $40.16 $42.77 $39.50 $42.59 $42.59 237,650
2022-10-27 $42.67 $45.02 $39.84 $40.53 $40.47 448,604
2022-10-26 $46.77 $48.08 $46.29 $47.43 $47.36 171,237
2022-10-25 $44.38 $46.69 $44.38 $46.40 $46.33 119,991
2022-10-24 $43.63 $44.57 $43.00 $44.35 $44.29 129,964
2022-10-21 $44.31 $44.53 $42.95 $43.50 $43.44 158,459
2022-10-20 $46.21 $46.83 $43.84 $43.91 $43.85 242,791
2022-10-19 $47.71 $47.71 $46.00 $46.21 $46.14 88,285
2022-10-18 $49.44 $50.07 $47.75 $48.24 $48.17 84,391
2022-10-17 $47.96 $49.24 $47.96 $48.61 $48.54 61,510
2022-10-14 $48.61 $48.61 $46.88 $47.02 $47.02 64,054
2022-10-13 $47.09 $48.89 $46.72 $48.34 $48.34 73,976
2022-10-12 $47.95 $48.37 $47.01 $47.77 $47.77 50,457
2022-10-11 $48.22 $48.72 $46.96 $47.92 $47.92 82,537
2022-10-10 $49.04 $49.40 $48.06 $48.30 $48.30 71,413
2022-10-07 $50.08 $50.29 $48.64 $49.08 $49.08 143,940
2022-10-06 $51.01 $52.00 $50.23 $50.33 $50.33 93,298
2022-10-05 $50.25 $51.35 $49.36 $51.15 $51.15 111,634
2022-10-04 $50.76 $52.05 $50.44 $50.60 $50.60 90,616
2022-10-03 $48.86 $50.33 $48.43 $49.81 $49.81 130,238
2022-09-30 $48.06 $50.08 $47.93 $48.54 $48.54 179,672
2022-09-29 $48.96 $48.96 $48.07 $48.22 $48.22 120,239
2022-09-28 $49.11 $50.00 $48.55 $49.79 $49.79 121,598
2022-09-27 $48.22 $48.98 $47.67 $48.54 $48.54 141,178
2022-09-26 $48.04 $49.22 $47.73 $47.75 $47.75 119,135
2022-09-23 $48.97 $49.19 $47.65 $48.42 $48.42 274,524
2022-09-22 $51.13 $51.13 $49.00 $49.25 $49.25 124,894
2022-09-21 $53.33 $53.79 $50.96 $51.16 $51.16 178,044
2022-09-20 $53.27 $53.27 $51.92 $52.69 $52.69 98,137
2022-09-19 $53.29 $53.92 $52.84 $53.78 $53.78 98,825
2022-09-16 $53.68 $54.17 $52.40 $53.57 $53.57 241,166
2022-09-15 $56.49 $56.49 $54.03 $54.35 $54.35 172,565
2022-09-14 $57.42 $57.67 $56.28 $56.65 $56.65 152,854
2022-09-13 $58.06 $58.47 $57.27 $57.38 $57.38 81,884
2022-09-12 $59.69 $60.31 $58.96 $59.71 $59.71 61,894
2022-09-09 $60.31 $60.50 $59.61 $59.86 $59.86 48,432
2022-09-08 $58.85 $60.94 $58.77 $59.90 $59.90 76,650
2022-09-07 $57.17 $59.00 $57.17 $58.99 $58.99 120,889
2022-09-06 $57.32 $57.69 $56.52 $56.96 $56.96 92,222
2022-09-02 $59.05 $59.07 $56.96 $57.21 $57.21 78,253
2022-09-01 $59.20 $59.56 $56.75 $58.79 $58.79 141,028
2022-08-31 $61.10 $61.40 $59.92 $60.05 $60.05 105,030
2022-08-30 $61.76 $61.76 $60.00 $60.47 $60.47 212,929
2022-08-29 $62.28 $62.46 $60.42 $61.22 $61.22 101,896
2022-08-26 $64.67 $64.67 $62.81 $62.94 $62.94 96,501
2022-08-25 $62.59 $65.16 $62.58 $64.95 $64.95 136,137
2022-08-24 $61.49 $63.11 $61.49 $62.55 $62.55 75,438
2022-08-23 $61.39 $62.00 $60.27 $61.04 $61.04 101,945
2022-08-22 $62.37 $62.54 $61.07 $61.48 $61.48 74,675
2022-08-19 $62.39 $62.85 $61.52 $62.77 $62.77 68,541
2022-08-18 $62.97 $63.60 $61.90 $63.19 $63.19 61,587
2022-08-17 $62.98 $63.28 $61.44 $62.54 $62.54 240,787
2022-08-16 $65.35 $65.67 $63.39 $63.65 $63.65 87,172
2022-08-15 $63.66 $65.46 $63.57 $65.10 $65.10 77,126
2022-08-12 $62.95 $64.83 $62.39 $64.19 $64.19 78,338
2022-08-11 $63.49 $65.40 $62.38 $62.67 $62.67 82,141
2022-08-10 $66.15 $66.35 $60.51 $62.75 $62.75 218,294
2022-08-09 $65.61 $66.21 $64.56 $65.23 $65.23 130,932
2022-08-08 $67.00 $67.59 $65.59 $65.61 $65.61 83,253
2022-08-05 $65.56 $66.92 $64.65 $66.88 $66.88 90,355
2022-08-04 $64.32 $66.30 $63.83 $66.28 $66.28 94,522
2022-08-03 $65.23 $65.52 $63.98 $64.12 $64.12 64,784
2022-08-02 $64.90 $65.49 $63.25 $64.53 $64.53 98,499
2022-08-01 $63.94 $66.68 $62.28 $65.05 $65.05 239,417
2022-07-29 $63.36 $64.71 $62.80 $64.15 $64.15 124,857
2022-07-28 $61.97 $63.78 $60.67 $63.72 $63.72 125,294
2022-07-27 $62.25 $62.34 $60.40 $61.64 $61.64 134,041
2022-07-26 $60.83 $62.22 $60.15 $62.03 $62.03 113,149
2022-07-25 $60.58 $61.29 $60.13 $60.69 $60.69 100,173
2022-07-22 $62.07 $62.22 $60.15 $60.54 $60.54 184,038
2022-07-21 $60.84 $62.25 $60.55 $61.59 $61.53 174,955
2022-07-20 $59.21 $62.09 $58.82 $61.10 $61.04 232,421
2022-07-19 $55.65 $58.95 $55.13 $58.82 $58.76 181,874
2022-07-18 $56.38 $57.30 $54.89 $55.02 $54.97 134,354
2022-07-15 $55.69 $56.53 $54.37 $56.14 $56.08 183,958
2022-07-14 $55.02 $55.46 $54.04 $54.82 $54.77 114,860
2022-07-13 $53.00 $56.13 $52.32 $55.11 $55.06 105,726
2022-07-12 $54.91 $56.00 $53.51 $54.04 $53.99 115,563
2022-07-11 $53.91 $55.81 $53.71 $54.79 $54.74 112,026
2022-07-08 $54.89 $56.23 $53.40 $54.11 $54.06 192,119
2022-07-07 $52.54 $56.46 $50.88 $55.31 $55.26 379,573
2022-07-06 $51.17 $52.47 $50.25 $51.28 $51.23 216,159
2022-07-05 $49.65 $51.77 $49.00 $51.00 $50.95 156,087
2022-07-01 $49.40 $50.55 $49.07 $49.86 $49.81 130,932
2022-06-30 $48.16 $50.64 $48.12 $49.33 $49.28 178,732
2022-06-29 $48.35 $49.21 $47.70 $48.63 $48.58 109,256
2022-06-28 $48.84 $48.84 $47.68 $48.09 $48.04 101,418
2022-06-27 $49.95 $49.95 $48.10 $48.49 $48.44 84,428
2022-06-24 $49.09 $49.85 $47.06 $49.77 $49.72 179,223
2022-06-23 $46.28 $48.85 $46.22 $48.70 $48.65 82,699
2022-06-22 $44.27 $46.92 $43.79 $46.13 $46.08 259,391
2022-06-21 $43.57 $44.75 $42.99 $44.59 $44.55 97,486
2022-06-17 $41.96 $43.70 $41.96 $42.96 $42.92 421,314
2022-06-16 $43.62 $43.85 $41.26 $42.24 $42.20 119,328
2022-06-15 $43.50 $45.65 $43.50 $45.13 $45.09 100,370
2022-06-14 $43.26 $43.65 $42.20 $43.47 $43.43 114,232
2022-06-13 $46.43 $46.70 $43.03 $43.12 $43.08 150,126
2022-06-10 $48.24 $49.28 $47.55 $47.85 $47.80 82,252
2022-06-09 $50.39 $51.50 $49.09 $49.40 $49.35 57,036
2022-06-08 $50.92 $52.00 $49.83 $50.81 $50.76 63,217
2022-06-07 $49.21 $51.59 $48.47 $50.98 $50.93 114,647
2022-06-06 $50.17 $50.78 $49.32 $49.51 $49.46 68,640
2022-06-03 $48.91 $50.18 $48.77 $49.81 $49.76 63,762
2022-06-02 $47.69 $49.57 $47.69 $49.47 $49.42 70,393
2022-06-01 $47.69 $48.41 $46.94 $47.82 $47.77 81,708
2022-05-31 $48.73 $48.75 $47.22 $47.48 $47.43 201,800
2022-05-27 $46.99 $48.82 $46.89 $48.75 $48.70 117,858
2022-05-26 $45.85 $48.22 $45.85 $46.48 $46.43 99,308
2022-05-25 $44.42 $46.39 $44.23 $45.52 $45.47 83,686
2022-05-24 $43.78 $44.53 $42.75 $44.27 $44.23 49,948
2022-05-23 $44.93 $45.14 $43.74 $44.35 $44.31 57,596
2022-05-20 $44.67 $45.53 $43.43 $44.75 $44.71 66,233
2022-05-19 $44.34 $46.28 $43.22 $44.07 $44.03 165,389
2022-05-18 $44.23 $45.61 $43.97 $44.34 $44.30 120,932
2022-05-17 $45.18 $45.67 $44.34 $45.10 $45.06 57,439
2022-05-16 $44.35 $45.34 $44.13 $44.52 $44.48 108,731
2022-05-13 $44.11 $46.14 $44.10 $44.49 $44.45 65,543
2022-05-12 $40.13 $43.92 $40.13 $43.17 $43.13 128,902
2022-05-11 $41.34 $42.38 $40.36 $40.55 $40.51 111,789
2022-05-10 $41.48 $42.30 $40.31 $41.38 $41.34 72,365
2022-05-09 $42.13 $42.47 $40.68 $40.84 $40.80 97,191
2022-05-06 $43.79 $44.78 $41.69 $42.84 $42.80 58,944
2022-05-05 $47.02 $47.02 $43.39 $44.08 $44.04 67,111
2022-05-04 $47.38 $47.72 $45.27 $47.60 $47.55 79,675
2022-05-03 $46.61 $47.63 $46.13 $46.85 $46.80 74,621
2022-05-02 $46.55 $47.64 $45.96 $46.69 $46.64 159,129
2022-04-29 $48.29 $49.11 $46.51 $46.66 $46.61 65,605
2022-04-28 $46.58 $48.72 $45.91 $48.54 $48.49 123,712
2022-04-27 $47.87 $48.28 $46.18 $46.32 $46.27 81,973
2022-04-26 $49.73 $50.49 $47.95 $47.96 $47.91 124,728
2022-04-25 $48.07 $50.57 $48.07 $50.09 $50.04 107,498
2022-04-22 $49.38 $50.23 $48.24 $48.41 $48.36 66,501
2022-04-21 $51.63 $51.63 $49.51 $49.86 $49.75 80,786
2022-04-20 $50.99 $52.00 $50.46 $51.47 $51.36 68,425
2022-04-19 $49.76 $51.27 $49.76 $50.62 $50.51 89,973
2022-04-18 $50.71 $50.71 $49.22 $50.03 $49.92 109,822
2022-04-14 $51.48 $51.78 $49.70 $50.93 $50.82 102,696
2022-04-13 $51.07 $51.55 $49.92 $51.28 $51.17 110,239
2022-04-12 $49.73 $51.63 $49.52 $51.51 $51.40 147,104
2022-04-11 $48.63 $49.43 $47.32 $49.04 $48.93 134,863
2022-04-08 $51.11 $51.51 $48.00 $49.00 $48.89 138,189
2022-04-07 $48.22 $52.72 $47.92 $51.10 $50.99 218,401
2022-04-06 $47.60 $48.73 $45.93 $47.80 $47.69 179,003
2022-04-05 $51.61 $51.61 $47.56 $47.80 $47.69 108,195
2022-04-04 $51.90 $52.18 $50.65 $51.69 $51.57 168,350
2022-04-01 $50.73 $52.35 $50.52 $51.76 $51.64 137,315
2022-03-31 $49.58 $51.61 $48.85 $50.98 $50.87 215,371
2022-03-30 $48.65 $50.00 $48.23 $49.70 $49.59 142,847
2022-03-29 $47.89 $49.00 $47.86 $48.50 $48.39 112,893
2022-03-28 $46.79 $48.50 $46.79 $47.42 $47.31 156,539
2022-03-25 $46.03 $47.98 $45.69 $47.08 $46.98 207,626
2022-03-24 $45.07 $47.21 $44.94 $45.80 $45.70 107,553
2022-03-23 $44.69 $46.12 $43.69 $45.03 $44.93 80,365
2022-03-22 $44.33 $45.95 $44.33 $45.06 $44.96 85,889
2022-03-21 $43.89 $44.79 $43.58 $44.37 $44.27 57,288
2022-03-18 $43.83 $44.41 $43.09 $44.28 $44.18 128,118
2022-03-17 $42.33 $45.63 $42.08 $44.02 $43.92 114,137
2022-03-16 $40.41 $42.75 $40.08 $42.55 $42.46 105,572
2022-03-15 $39.79 $40.49 $38.36 $40.21 $40.12 76,057
2022-03-14 $41.23 $41.39 $39.25 $39.40 $39.31 232,448
2022-03-11 $42.25 $42.25 $40.81 $40.98 $40.89 115,188
2022-03-10 $41.18 $42.19 $41.18 $42.01 $41.92 61,615
2022-03-09 $42.21 $42.70 $41.65 $41.96 $41.87 88,751
2022-03-08 $41.38 $42.16 $41.01 $41.48 $41.39 106,621
2022-03-07 $40.82 $42.35 $40.79 $41.61 $41.52 113,824
2022-03-04 $39.41 $41.09 $38.76 $40.94 $40.85 141,037
2022-03-03 $39.95 $40.74 $39.53 $39.61 $39.52 89,293
2022-03-02 $40.33 $40.33 $38.98 $39.87 $39.78 83,751
2022-03-01 $39.14 $41.00 $39.12 $39.96 $39.87 155,230
2022-02-28 $38.06 $39.75 $38.06 $39.39 $39.30 78,838
2022-02-25 $38.58 $39.16 $37.98 $38.99 $38.90 58,750
2022-02-24 $35.28 $38.71 $35.18 $38.54 $38.45 98,361
2022-02-23 $37.60 $38.97 $36.32 $36.56 $36.48 86,506
2022-02-22 $37.79 $38.75 $37.15 $37.26 $37.18 91,533
2022-02-18 $37.68 $38.43 $37.57 $37.90 $37.82 86,487
2022-02-17 $38.78 $38.79 $37.52 $37.86 $37.78 67,980
2022-02-16 $40.13 $40.33 $39.06 $39.32 $39.23 82,149
2022-02-15 $40.25 $40.80 $39.61 $40.35 $40.26 79,674
2022-02-14 $39.91 $40.92 $39.52 $39.62 $39.53 71,019
2022-02-11 $41.13 $41.35 $39.47 $39.85 $39.76 143,847
2022-02-10 $41.13 $42.97 $40.48 $40.83 $40.74 127,486
2022-02-09 $41.98 $43.00 $41.67 $42.09 $42.00 62,203
2022-02-08 $40.82 $41.97 $40.82 $41.64 $41.55 51,323
2022-02-07 $40.58 $41.44 $40.22 $41.32 $41.23 69,592
2022-02-04 $40.21 $40.86 $39.42 $40.58 $40.49 66,733
2022-02-03 $40.26 $41.16 $40.19 $40.27 $40.18 75,402
2022-02-02 $40.99 $41.72 $40.64 $41.12 $41.03 122,444
2022-02-01 $42.86 $43.20 $40.38 $40.59 $40.50 395,731
2022-01-31 $40.89 $42.60 $40.89 $42.52 $42.43 94,201
2022-01-28 $38.92 $41.78 $38.41 $40.84 $40.75 123,986
2022-01-27 $39.53 $40.40 $38.86 $38.91 $38.77 139,668
2022-01-26 $41.59 $41.73 $38.65 $39.60 $39.45 143,696
2022-01-25 $42.24 $42.34 $39.59 $40.95 $40.80 201,375
2022-01-24 $41.53 $43.40 $39.84 $43.05 $42.89 183,292
2022-01-21 $43.76 $43.76 $41.81 $42.25 $42.09 172,379
2022-01-20 $44.98 $45.81 $44.13 $44.24 $44.08 82,519
2022-01-19 $45.80 $46.89 $44.31 $44.43 $44.27 67,059
2022-01-18 $46.97 $47.22 $45.62 $45.82 $45.65 65,336
2022-01-14 $46.27 $47.40 $45.77 $47.40 $47.23 61,983
2022-01-13 $48.14 $48.26 $46.68 $46.89 $46.72 61,221
2022-01-12 $48.42 $48.81 $47.04 $47.78 $47.60 80,885
2022-01-11 $50.54 $51.00 $48.13 $48.26 $48.08 111,138
2022-01-10 $49.18 $51.00 $48.00 $50.82 $50.63 141,889
2022-01-07 $50.30 $52.54 $46.97 $49.86 $49.68 442,905
2022-01-06 $47.08 $47.35 $45.51 $45.88 $45.71 183,647
2022-01-05 $48.52 $49.41 $46.79 $47.61 $47.43 235,324
2022-01-04 $49.55 $50.44 $47.23 $48.75 $48.57 153,806
2022-01-03 $48.10 $50.00 $47.12 $49.78 $49.60 114,376
2021-12-31 $49.22 $49.62 $45.18 $47.30 $47.13 60,789
2021-12-30 $48.30 $49.85 $48.30 $49.17 $48.99 108,642
2021-12-29 $49.32 $49.32 $47.51 $48.56 $48.38 96,988
2021-12-28 $50.24 $50.60 $49.18 $49.55 $49.37 87,785
2021-12-27 $50.00 $50.71 $49.15 $50.28 $50.09 68,063
2021-12-23 $49.67 $49.88 $48.65 $49.64 $49.46 57,366
2021-12-22 $49.00 $49.99 $48.51 $49.90 $49.72 68,028
2021-12-21 $47.85 $49.00 $47.34 $48.87 $48.69 67,511
2021-12-20 $47.46 $47.57 $46.37 $47.25 $47.08 86,055
2021-12-17 $45.98 $48.61 $45.37 $47.83 $47.65 634,299
2021-12-16 $48.51 $48.56 $45.15 $45.65 $45.48 217,464
2021-12-15 $46.89 $47.71 $45.28 $47.66 $47.48 110,756
2021-12-14 $46.60 $47.99 $45.68 $46.74 $46.57 174,045
2021-12-13 $46.44 $49.10 $46.32 $47.38 $47.21 224,343
2021-12-10 $46.40 $47.47 $45.71 $46.37 $46.20 126,377
2021-12-09 $47.44 $48.14 $45.85 $45.99 $45.82 75,958
2021-12-08 $47.45 $48.57 $45.80 $47.94 $47.76 69,016
2021-12-07 $45.40 $46.95 $44.97 $46.35 $46.18 147,746
2021-12-06 $43.69 $45.07 $42.61 $44.60 $44.44 125,587
2021-12-03 $46.03 $47.26 $42.25 $43.34 $43.18 196,926
2021-12-02 $45.87 $46.58 $44.52 $45.91 $45.74 165,775
2021-12-01 $47.05 $49.03 $45.42 $45.50 $45.33 191,709
2021-11-30 $47.97 $47.97 $45.92 $46.97 $46.80 200,800
2021-11-29 $48.82 $48.82 $47.00 $47.26 $47.09 161,136
2021-11-26 $50.09 $50.38 $48.11 $48.52 $48.34 98,712
2021-11-24 $51.35 $52.85 $50.38 $51.04 $50.85 121,161
2021-11-23 $55.19 $55.38 $50.68 $52.07 $51.88 325,791
2021-11-22 $56.50 $56.59 $54.56 $55.67 $55.46 204,908
2021-11-19 $56.63 $57.19 $55.88 $56.75 $56.54 87,341
2021-11-18 $57.27 $57.69 $55.12 $56.41 $56.20 201,836
2021-11-17 $57.06 $57.96 $56.39 $57.17 $56.96 153,072
2021-11-16 $55.03 $57.61 $54.30 $57.45 $57.24 121,995
2021-11-15 $56.65 $56.89 $54.72 $55.32 $55.12 198,952
2021-11-12 $55.65 $56.51 $53.48 $56.47 $56.26 101,299
2021-11-11 $54.93 $55.39 $53.82 $55.21 $55.01 118,173
2021-11-10 $54.37 $56.25 $53.84 $54.86 $54.66 220,539
2021-11-09 $54.36 $54.81 $53.83 $54.67 $54.47 193,798
2021-11-08 $54.39 $54.89 $53.77 $54.27 $54.07 207,073
2021-11-05 $54.19 $54.68 $53.73 $54.23 $54.03 121,119
2021-11-04 $53.38 $54.10 $52.84 $54.06 $53.86 132,703
2021-11-03 $50.38 $53.95 $50.38 $53.20 $53.00 177,697
2021-11-02 $49.69 $51.35 $49.28 $51.32 $51.13 111,396
2021-11-01 $50.07 $51.55 $49.11 $49.78 $49.60 165,710
2021-10-29 $48.30 $50.64 $47.90 $50.50 $50.31 212,142
2021-10-28 $46.12 $48.85 $45.41 $48.60 $48.42 246,664
2021-10-27 $45.76 $46.46 $44.09 $46.09 $45.92 208,510
2021-10-26 $43.00 $47.46 $42.44 $46.04 $45.87 524,478
2021-10-25 $39.48 $41.91 $38.95 $41.57 $41.42 195,071
2021-10-22 $37.93 $39.61 $37.62 $39.37 $39.22 252,589
2021-10-21 $38.91 $39.33 $37.79 $37.89 $37.69 124,763
2021-10-20 $39.44 $39.83 $38.63 $38.82 $38.62 78,943
2021-10-19 $38.88 $39.90 $38.85 $39.40 $39.19 90,971
2021-10-18 $39.38 $39.77 $37.32 $38.48 $38.28 195,785
2021-10-15 $41.12 $41.50 $39.82 $39.85 $39.64 78,076
2021-10-14 $39.10 $41.22 $39.10 $41.00 $40.79 216,311
2021-10-13 $38.00 $38.81 $38.00 $38.78 $38.58 101,577
2021-10-12 $38.07 $38.47 $37.71 $37.92 $37.72 114,479
2021-10-11 $37.05 $38.11 $36.90 $37.80 $37.60 99,345
2021-10-08 $38.80 $38.80 $36.91 $37.10 $36.91 95,712
2021-10-07 $39.71 $40.20 $38.66 $38.78 $38.58 145,281
2021-10-06 $39.53 $40.32 $39.23 $39.36 $39.16 119,109
2021-10-05 $39.51 $40.95 $38.07 $39.66 $39.45 191,854
2021-10-04 $39.79 $39.79 $38.80 $39.61 $39.40 128,590
2021-10-01 $39.51 $39.96 $38.39 $39.84 $39.63 106,887
2021-09-30 $40.00 $40.00 $39.14 $39.50 $39.29 123,449
2021-09-29 $38.82 $39.60 $37.95 $39.44 $39.23 128,295
2021-09-28 $38.93 $39.32 $37.60 $38.45 $38.25 155,713
2021-09-27 $38.82 $40.07 $38.12 $39.22 $39.02 210,532
2021-09-24 $39.07 $39.60 $38.02 $38.72 $38.52 177,815
2021-09-23 $40.20 $40.50 $38.17 $39.38 $39.17 147,303
2021-09-22 $40.85 $41.66 $39.78 $40.08 $39.87 97,986
2021-09-21 $40.38 $40.98 $39.80 $40.48 $40.27 458,015
2021-09-20 $43.04 $43.04 $39.93 $40.17 $39.96 234,508
2021-09-17 $44.34 $44.63 $43.32 $43.70 $43.47 192,116
2021-09-16 $44.33 $44.49 $43.53 $44.11 $43.88 81,100
2021-09-15 $44.33 $44.33 $42.73 $43.64 $43.41 98,256
2021-09-14 $44.38 $44.42 $42.76 $42.87 $42.65 87,712
2021-09-13 $44.69 $44.81 $43.90 $44.14 $43.91 91,566
2021-09-10 $45.50 $45.99 $44.70 $44.84 $44.61 67,425
2021-09-09 $45.34 $46.20 $45.19 $45.19 $44.95 75,661
2021-09-08 $45.97 $46.33 $45.38 $45.52 $45.28 64,399
2021-09-07 $46.00 $46.01 $44.88 $45.83 $45.59 102,093
2021-09-03 $46.00 $46.30 $45.68 $46.00 $45.76 114,818
2021-09-02 $45.98 $47.29 $45.96 $46.16 $45.92 88,393
2021-09-01 $44.30 $46.31 $44.30 $45.88 $45.64 73,526
2021-08-31 $44.80 $44.80 $43.40 $44.30 $44.07 110,023
2021-08-30 $45.36 $45.50 $44.55 $44.59 $44.36 70,699
2021-08-27 $44.12 $45.41 $43.82 $45.04 $44.81 103,695
2021-08-26 $44.82 $45.37 $43.77 $43.83 $43.60 77,806
2021-08-25 $45.74 $45.80 $44.78 $45.02 $44.79 64,685
2021-08-24 $45.24 $45.88 $44.24 $45.63 $45.39 70,209
2021-08-23 $43.43 $45.36 $43.43 $45.13 $44.90 82,717
2021-08-20 $41.90 $43.19 $41.75 $42.87 $42.65 69,437
2021-08-19 $42.65 $43.15 $41.74 $42.04 $41.82 92,241
2021-08-18 $44.12 $44.57 $43.28 $43.75 $43.52 40,941
2021-08-17 $44.32 $44.89 $43.59 $44.06 $43.83 61,575
2021-08-16 $46.88 $46.89 $44.65 $44.93 $44.70 88,050
2021-08-13 $47.07 $47.76 $46.41 $47.29 $47.04 72,311
2021-08-12 $46.14 $47.46 $46.14 $46.86 $46.62 69,575
2021-08-11 $48.37 $48.37 $46.13 $46.25 $46.01 91,746
2021-08-10 $48.81 $48.89 $47.27 $47.98 $47.73 114,487
2021-08-09 $48.32 $48.78 $47.76 $48.68 $48.43 102,080
2021-08-06 $48.11 $49.23 $47.70 $48.27 $48.02 142,559
2021-08-05 $47.21 $48.79 $46.97 $48.05 $47.80 145,102
2021-08-04 $46.52 $47.85 $46.31 $46.66 $46.42 75,318
2021-08-03 $47.11 $47.28 $46.39 $46.93 $46.69 93,637
2021-08-02 $47.18 $47.49 $46.71 $46.94 $46.70 57,293
2021-07-30 $47.07 $47.92 $46.87 $47.19 $46.94 101,198
2021-07-29 $47.14 $47.73 $46.76 $47.08 $46.83 90,767
2021-07-28 $45.63 $47.58 $45.30 $47.19 $46.94 137,411
2021-07-27 $46.11 $46.14 $44.93 $45.37 $45.13 73,058
2021-07-26 $47.53 $47.97 $45.93 $46.06 $45.82 128,983
2021-07-23 $47.70 $47.90 $47.16 $47.35 $47.10 144,527
2021-07-22 $47.29 $48.21 $46.31 $47.88 $47.57 179,603
2021-07-21 $46.82 $47.80 $46.02 $47.22 $46.91 84,948
2021-07-20 $46.17 $47.53 $45.92 $46.62 $46.32 193,213
2021-07-19 $43.15 $46.10 $42.02 $45.78 $45.48 274,063
2021-07-16 $44.58 $45.42 $43.23 $43.37 $43.09 211,669
2021-07-15 $44.66 $44.98 $43.21 $44.09 $43.80 188,242
2021-07-14 $43.74 $45.30 $43.59 $44.53 $44.24 230,882
2021-07-13 $44.96 $47.35 $43.70 $44.03 $43.75 842,504
2021-07-12 $53.78 $55.38 $52.84 $53.40 $53.05 271,291
2021-07-09 $53.39 $54.12 $52.27 $53.31 $52.97 87,228
2021-07-08 $52.29 $54.91 $52.04 $53.15 $52.81 106,721
2021-07-07 $54.61 $55.26 $52.11 $53.05 $52.71 81,442
2021-07-06 $55.72 $55.72 $53.07 $54.46 $54.11 127,384
2021-07-02 $56.01 $56.30 $54.48 $55.33 $54.97 122,958
2021-07-01 $54.95 $57.27 $54.82 $55.66 $55.30 158,454
2021-06-30 $55.85 $56.87 $54.16 $54.91 $54.55 184,905
2021-06-29 $54.11 $56.09 $54.11 $56.00 $55.64 143,660
2021-06-28 $53.90 $55.08 $53.83 $54.18 $53.83 75,158
2021-06-25 $53.07 $53.96 $51.99 $53.53 $53.18 274,491
2021-06-24 $54.04 $54.69 $53.11 $53.28 $52.94 83,669
2021-06-23 $54.10 $54.36 $50.82 $53.54 $53.19 443,658
2021-06-22 $54.64 $54.90 $54.06 $54.66 $54.31 48,407
2021-06-21 $54.61 $54.97 $53.49 $54.80 $54.45 62,823
2021-06-18 $54.49 $55.27 $53.88 $54.52 $54.17 116,704
2021-06-17 $53.92 $55.12 $53.92 $55.03 $54.67 59,807
2021-06-16 $54.11 $54.58 $53.25 $53.96 $53.61 40,556
2021-06-15 $54.41 $54.72 $53.43 $54.30 $53.95 56,589
2021-06-14 $54.46 $54.96 $54.09 $54.12 $53.77 85,711
2021-06-11 $54.07 $54.85 $53.83 $54.68 $54.33 62,960
2021-06-10 $54.19 $54.29 $52.69 $53.65 $53.30 76,947
2021-06-09 $54.88 $55.50 $54.09 $54.30 $53.95 62,307
2021-06-08 $54.21 $55.11 $53.62 $54.70 $54.35 84,689
2021-06-07 $52.50 $54.70 $52.18 $53.59 $53.24 102,097
2021-06-04 $52.00 $53.09 $52.00 $52.58 $52.24 74,356
2021-06-03 $51.24 $52.06 $50.32 $51.82 $51.48 104,406
2021-06-02 $52.83 $53.11 $51.13 $51.43 $51.10 120,800
2021-06-01 $52.96 $53.37 $51.57 $52.47 $52.13 138,197
2021-05-28 $52.91 $53.61 $52.57 $52.78 $52.44 84,060
2021-05-27 $52.13 $52.90 $51.66 $52.30 $51.96 130,127
2021-05-26 $51.25 $52.60 $50.13 $52.28 $51.94 116,883
2021-05-25 $51.47 $51.86 $50.58 $51.06 $50.73 272,048
2021-05-24 $53.91 $54.15 $51.20 $51.54 $51.21 108,409
2021-05-21 $53.38 $54.49 $52.61 $53.54 $53.19 69,137
2021-05-20 $53.16 $54.27 $52.43 $53.03 $52.69 72,834
2021-05-19 $51.74 $54.04 $51.55 $52.85 $52.51 153,845
2021-05-18 $51.27 $53.33 $50.73 $52.46 $52.12 176,640
2021-05-17 $51.95 $52.41 $50.25 $51.19 $50.86 119,716
2021-05-14 $50.44 $52.30 $49.36 $51.96 $51.62 193,300
2021-05-13 $55.13 $56.28 $49.34 $49.67 $49.35 482,909
2021-05-12 $56.21 $57.21 $54.57 $54.71 $54.36 272,115
2021-05-11 $54.57 $57.57 $54.45 $56.82 $56.45 164,705
2021-05-10 $56.50 $57.41 $55.23 $56.38 $56.02 224,895
2021-05-07 $56.74 $58.38 $56.50 $57.09 $56.72 203,389
2021-05-06 $54.78 $56.65 $53.68 $56.45 $56.09 396,895
2021-05-05 $57.51 $57.51 $54.27 $55.10 $54.74 517,478
2021-05-04 $58.88 $58.88 $56.51 $57.53 $57.16 174,021
2021-05-03 $62.87 $63.50 $59.23 $59.45 $59.07 221,122
2021-04-30 $63.81 $64.55 $62.90 $63.14 $62.73 104,721
2021-04-29 $66.06 $66.06 $63.77 $64.13 $63.72 114,634
2021-04-28 $66.83 $67.03 $65.63 $65.99 $65.56 59,893
2021-04-27 $68.57 $68.90 $66.86 $67.09 $66.66 99,298
2021-04-26 $68.50 $70.02 $67.42 $68.46 $68.02 206,490
2021-04-23 $66.27 $70.50 $65.90 $68.96 $68.51 273,043
2021-04-22 $63.39 $66.45 $63.35 $66.14 $65.66 189,735
2021-04-21 $61.86 $63.51 $61.55 $63.35 $62.89 142,234
2021-04-20 $62.04 $63.24 $61.08 $62.41 $61.95 142,685
2021-04-19 $63.00 $63.49 $61.00 $62.51 $62.05 264,584
2021-04-16 $63.25 $63.73 $62.06 $62.91 $62.45 193,868
2021-04-15 $62.63 $64.13 $61.20 $63.67 $63.20 123,500
2021-04-14 $61.07 $63.32 $61.07 $61.87 $61.42 206,483
2021-04-13 $61.49 $62.32 $57.77 $60.95 $60.50 802,626
2021-04-12 $63.56 $65.09 $61.70 $63.53 $63.06 311,161
2021-04-09 $62.16 $63.00 $61.04 $62.50 $62.04 174,903
2021-04-08 $63.98 $65.50 $61.06 $62.36 $61.90 191,596
2021-04-07 $65.13 $65.55 $63.61 $63.98 $63.51 233,308
2021-04-06 $64.66 $65.45 $63.24 $64.82 $64.34 91,386
2021-04-05 $63.17 $64.63 $62.00 $64.51 $64.04 130,578
2021-04-01 $64.12 $65.20 $62.12 $63.03 $62.57 101,967
2021-03-31 $61.64 $64.11 $60.94 $63.24 $62.78 169,654
2021-03-30 $59.66 $61.58 $58.51 $60.95 $60.50 129,425
2021-03-29 $59.24 $61.29 $58.55 $60.16 $59.72 171,457
2021-03-26 $62.05 $62.45 $57.38 $60.06 $59.62 254,970
2021-03-25 $59.89 $61.59 $58.21 $61.59 $61.14 311,834
2021-03-24 $63.00 $63.14 $60.09 $60.48 $60.04 312,994
2021-03-23 $63.57 $64.99 $61.80 $62.40 $61.94 370,834
2021-03-22 $65.49 $67.72 $63.14 $63.57 $63.10 253,592
2021-03-19 $65.49 $66.98 $64.00 $65.45 $64.97 316,501
2021-03-18 $67.12 $67.39 $65.00 $65.20 $64.72 106,560
2021-03-17 $69.16 $69.20 $66.82 $67.66 $67.16 133,807
2021-03-16 $71.63 $73.67 $69.08 $69.63 $69.12 123,107
2021-03-15 $72.02 $73.59 $70.83 $71.73 $71.20 170,203
2021-03-12 $70.67 $71.65 $68.92 $71.16 $70.64 123,304
2021-03-11 $71.06 $72.94 $70.78 $71.94 $71.41 135,280
2021-03-10 $67.72 $70.78 $67.37 $69.76 $69.25 162,157
2021-03-09 $63.43 $67.88 $63.15 $66.79 $66.30 148,198
2021-03-08 $66.37 $68.43 $62.23 $62.57 $62.11 211,014
2021-03-05 $62.97 $67.00 $61.57 $66.46 $65.97 404,320
2021-03-04 $65.07 $65.94 $61.60 $62.25 $61.79 274,436
2021-03-03 $70.42 $70.93 $65.80 $66.14 $65.66 188,409
2021-03-02 $73.82 $74.01 $70.50 $70.54 $70.02 137,410
2021-03-01 $71.53 $74.04 $71.25 $73.03 $72.49 126,305
2021-02-26 $71.89 $73.99 $70.32 $71.72 $71.19 138,761
2021-02-25 $73.73 $76.65 $71.55 $71.61 $71.09 158,956
2021-02-24 $73.19 $75.06 $72.00 $74.61 $74.06 156,058
2021-02-23 $70.70 $74.41 $68.94 $73.19 $72.65 274,532
2021-02-22 $74.98 $76.58 $71.63 $71.92 $71.39 152,464
2021-02-19 $76.94 $77.42 $74.58 $75.86 $75.30 102,369
2021-02-18 $78.50 $78.56 $74.68 $76.08 $75.52 214,752
2021-02-17 $82.82 $83.71 $78.51 $79.32 $78.74 233,416
2021-02-16 $84.63 $86.64 $83.40 $84.33 $83.71 137,862
2021-02-12 $83.91 $85.65 $83.67 $85.47 $84.84 96,526
2021-02-11 $83.13 $84.80 $81.15 $84.75 $84.13 184,237
2021-02-10 $82.78 $87.00 $82.00 $82.45 $81.85 375,750
2021-02-09 $87.75 $89.72 $87.16 $89.52 $88.86 171,440
2021-02-08 $85.84 $90.92 $85.62 $88.04 $87.39 251,212
2021-02-05 $84.22 $86.30 $84.08 $85.25 $84.63 175,304
2021-02-04 $84.39 $85.88 $83.27 $84.21 $83.59 134,748
2021-02-03 $81.00 $85.58 $80.81 $84.71 $84.09 217,675
2021-02-02 $79.44 $82.98 $78.82 $80.97 $80.38 187,321
2021-02-01 $79.45 $79.85 $76.69 $78.71 $78.13 142,054
2021-01-29 $79.10 $80.27 $77.50 $79.14 $78.56 198,301
2021-01-28 $80.45 $81.72 $76.72 $76.91 $76.35 179,024
2021-01-27 $77.36 $83.46 $75.55 $80.18 $79.59 310,016
2021-01-26 $76.13 $78.94 $74.28 $78.49 $77.91 167,408
2021-01-25 $75.87 $78.50 $74.67 $76.12 $75.56 275,187
2021-01-22 $73.23 $74.79 $71.73 $74.61 $74.06 163,989
2021-01-21 $74.75 $75.09 $72.05 $73.41 $72.81 138,242
2021-01-20 $72.46 $74.59 $71.36 $74.55 $73.94 164,935
2021-01-19 $71.61 $74.25 $71.25 $72.46 $71.87 135,109
2021-01-15 $73.33 $75.00 $70.53 $71.19 $70.61 209,786
2021-01-14 $72.56 $75.54 $72.16 $72.91 $72.32 349,450
2021-01-13 $71.27 $73.98 $71.27 $72.25 $71.66 292,905
2021-01-12 $75.01 $77.29 $70.62 $71.16 $70.58 581,064
2021-01-11 $82.93 $83.78 $78.85 $79.33 $78.69 369,416
2021-01-08 $82.31 $82.39 $80.07 $82.32 $81.65 217,223
2021-01-07 $75.90 $80.84 $75.84 $80.11 $79.46 241,737
2021-01-06 $73.62 $75.54 $73.62 $75.14 $74.53 280,794
2021-01-05 $75.06 $76.00 $73.20 $75.07 $74.46 184,239
2021-01-04 $73.00 $76.16 $72.19 $75.06 $74.45 433,844
2020-12-31 $73.09 $73.09 $71.47 $71.92 $71.34 97,262
2020-12-30 $72.34 $73.72 $72.01 $72.92 $72.33 94,892
2020-12-29 $73.81 $74.71 $70.02 $71.68 $71.10 183,825
2020-12-28 $73.22 $74.04 $70.44 $73.69 $73.09 200,913
2020-12-24 $72.69 $73.49 $71.61 $72.04 $71.45 58,289
2020-12-23 $73.26 $73.70 $71.00 $72.54 $71.95 191,387
2020-12-22 $69.40 $73.47 $69.00 $73.21 $72.62 243,626
2020-12-21 $66.89 $69.26 $66.30 $68.20 $67.65 290,036
2020-12-18 $66.34 $67.26 $65.13 $65.90 $65.36 680,888
2020-12-17 $60.82 $62.66 $60.12 $61.91 $61.41 112,374
2020-12-16 $60.79 $61.75 $59.27 $60.23 $59.74 147,830
2020-12-15 $59.94 $60.20 $57.52 $60.02 $59.53 120,472
2020-12-14 $58.98 $60.98 $58.98 $59.34 $58.86 306,432
2020-12-11 $59.40 $60.22 $58.56 $59.13 $58.65 195,851
2020-12-10 $57.08 $59.92 $56.68 $59.66 $59.18 131,661
2020-12-09 $56.79 $58.25 $56.51 $57.82 $57.35 173,085
2020-12-08 $57.77 $57.96 $56.18 $57.00 $56.54 113,811
2020-12-07 $57.41 $58.10 $56.81 $57.67 $57.20 132,435
2020-12-04 $55.98 $57.85 $55.98 $57.56 $57.09 144,906
2020-12-03 $55.51 $56.30 $54.87 $55.88 $55.43 172,164
2020-12-02 $55.72 $56.23 $53.75 $56.07 $55.61 200,730
2020-12-01 $56.10 $56.62 $55.24 $56.40 $55.94 253,813
2020-11-30 $56.43 $56.89 $54.18 $55.97 $55.52 275,169
2020-11-27 $55.31 $56.48 $54.69 $56.00 $55.54 78,873
2020-11-25 $54.01 $56.60 $53.43 $55.42 $54.97 508,998
2020-11-24 $55.40 $55.40 $51.24 $53.26 $52.83 398,232
2020-11-23 $59.00 $59.50 $55.36 $55.65 $55.20 264,948
2020-11-20 $57.85 $59.96 $57.33 $58.88 $58.40 125,741
2020-11-19 $60.82 $60.89 $58.35 $58.50 $58.02 224,825
2020-11-18 $62.74 $63.21 $59.66 $61.03 $60.53 247,470
2020-11-17 $68.53 $68.99 $60.20 $62.36 $61.85 412,146
2020-11-16 $68.03 $68.36 $65.79 $67.97 $67.42 143,415
2020-11-13 $71.94 $72.32 $67.21 $68.09 $67.54 123,442
2020-11-12 $71.55 $73.64 $70.76 $71.50 $70.92 125,402
2020-11-11 $67.81 $72.83 $67.73 $71.52 $70.94 187,270
2020-11-10 $73.49 $74.19 $66.81 $67.05 $66.51 218,737
2020-11-09 $74.33 $77.82 $72.25 $74.23 $73.63 211,035
2020-11-06 $73.43 $75.45 $71.21 $74.99 $74.38 91,290
2020-11-05 $69.42 $74.91 $68.88 $73.78 $73.18 226,045
2020-11-04 $68.00 $69.27 $67.41 $67.50 $66.95 209,952
2020-11-03 $65.57 $67.27 $65.00 $66.77 $66.23 91,939
2020-11-02 $64.94 $66.47 $63.92 $65.30 $64.77 127,958
2020-10-30 $66.47 $66.47 $64.23 $64.82 $64.29 172,165
2020-10-29 $68.32 $68.76 $66.28 $66.65 $66.11 90,855
2020-10-28 $66.74 $68.21 $65.17 $67.82 $67.27 107,459
2020-10-27 $69.40 $70.19 $68.16 $68.19 $67.64 101,528
2020-10-26 $69.89 $70.63 $68.32 $69.11 $68.55 99,138
2020-10-23 $70.23 $70.46 $67.77 $70.06 $69.49 138,084
2020-10-22 $67.99 $70.41 $66.76 $70.01 $69.38 118,410
2020-10-21 $69.86 $70.42 $67.50 $67.59 $66.98 142,767
2020-10-20 $69.85 $70.52 $68.90 $69.50 $68.88 101,582
2020-10-19 $73.90 $73.92 $69.33 $69.84 $69.21 221,028
2020-10-16 $73.38 $75.00 $71.78 $72.28 $71.63 156,186
2020-10-15 $75.00 $75.26 $70.60 $71.90 $71.25 298,345
2020-10-14 $77.58 $77.71 $75.46 $75.73 $75.05 205,555
2020-10-13 $76.50 $77.89 $76.11 $77.18 $76.49 201,957
2020-10-12 $74.96 $77.27 $74.96 $76.82 $76.13 180,600
2020-10-09 $72.57 $74.97 $72.57 $74.59 $73.92 172,299
2020-10-08 $72.06 $74.88 $71.08 $72.43 $71.78 188,703
2020-10-07 $70.69 $72.71 $70.69 $71.54 $70.90 164,019
2020-10-06 $68.48 $71.58 $67.74 $70.49 $69.86 301,930
2020-10-05 $68.61 $69.28 $67.41 $68.77 $68.15 342,360
2020-10-02 $72.01 $72.12 $67.68 $68.00 $67.39 378,929
2020-10-01 $76.13 $76.44 $72.51 $73.10 $72.44 365,632
2020-09-30 $74.84 $76.24 $73.25 $75.36 $74.68 391,355
2020-09-29 $72.50 $76.00 $71.46 $74.80 $74.13 292,286
2020-09-28 $72.99 $74.53 $71.03 $72.77 $72.12 403,277
2020-09-25 $67.00 $71.27 $67.00 $70.98 $70.34 454,310
2020-09-24 $64.85 $67.94 $63.28 $66.04 $65.45 247,819
2020-09-23 $64.25 $66.21 $63.49 $65.11 $64.53 135,750
2020-09-22 $64.20 $65.67 $62.51 $64.50 $63.92 207,916
2020-09-21 $63.86 $64.28 $62.20 $63.95 $63.38 143,857
2020-09-18 $65.86 $67.00 $64.08 $64.82 $64.24 817,546
2020-09-17 $64.46 $65.97 $63.81 $64.85 $64.27 152,001
2020-09-16 $66.34 $68.03 $65.36 $65.50 $64.91 185,852
2020-09-15 $65.77 $66.77 $65.23 $66.11 $65.52 90,848
2020-09-14 $63.59 $66.19 $63.44 $64.96 $64.38 147,134
2020-09-11 $66.50 $67.63 $61.77 $62.83 $62.27 220,881
2020-09-10 $67.57 $69.48 $66.00 $66.14 $65.55 241,350
2020-09-09 $63.38 $68.56 $63.25 $67.27 $66.67 262,480
2020-09-08 $56.72 $63.31 $56.72 $62.46 $61.90 256,685
2020-09-04 $61.00 $61.02 $56.38 $59.97 $59.43 173,132
2020-09-03 $61.55 $62.18 $60.27 $61.30 $60.75 214,789
2020-09-02 $60.88 $62.88 $59.62 $62.36 $61.80 208,019
2020-09-01 $59.35 $61.31 $59.17 $61.03 $60.48 99,685
2020-08-31 $59.55 $59.88 $58.80 $59.58 $59.05 157,502
2020-08-28 $60.30 $60.52 $58.45 $58.81 $58.28 126,313
2020-08-27 $59.92 $60.68 $58.37 $59.90 $59.36 166,610
2020-08-26 $58.77 $60.49 $58.77 $60.11 $59.57 117,606
2020-08-25 $57.01 $58.98 $56.22 $58.76 $58.23 207,040
2020-08-24 $61.69 $61.84 $57.22 $57.51 $56.99 221,899
2020-08-21 $60.63 $61.00 $59.55 $60.42 $59.88 144,198
2020-08-20 $61.94 $62.89 $59.13 $60.54 $60.00 288,236
2020-08-19 $62.00 $62.67 $61.41 $62.16 $61.60 131,988
2020-08-18 $62.65 $64.00 $60.75 $61.90 $61.34 120,693
2020-08-17 $62.78 $63.89 $60.69 $62.06 $61.50 165,491
2020-08-14 $63.25 $63.63 $60.70 $61.41 $60.86 165,318
2020-08-13 $63.44 $64.00 $62.61 $63.42 $62.85 170,618
2020-08-12 $63.11 $64.97 $62.81 $63.15 $62.58 166,177
2020-08-11 $64.40 $65.53 $62.58 $62.84 $62.28 186,841
2020-08-10 $65.93 $66.02 $64.25 $64.91 $64.33 322,884
2020-08-07 $65.72 $66.94 $64.36 $65.83 $65.24 295,504
2020-08-06 $59.88 $65.78 $58.50 $65.09 $64.50 1,651,265
2020-08-05 $68.90 $68.93 $62.48 $62.65 $62.09 508,245
2020-08-04 $66.03 $68.68 $63.50 $68.44 $67.83 428,845
2020-08-03 $70.58 $73.58 $70.10 $72.09 $71.44 241,488
2020-07-31 $67.35 $70.73 $66.60 $70.40 $69.77 372,034
2020-07-30 $65.83 $67.86 $65.00 $67.14 $66.54 111,816
2020-07-29 $64.06 $67.45 $63.69 $66.11 $65.52 139,330
2020-07-28 $67.05 $68.28 $63.46 $63.69 $63.12 249,427
2020-07-27 $66.08 $67.52 $65.80 $67.52 $66.91 83,948
2020-07-24 $66.06 $66.12 $63.43 $65.76 $65.17 158,732
2020-07-23 $67.74 $70.28 $65.83 $66.54 $65.88 254,003
2020-07-22 $66.82 $67.32 $66.18 $67.23 $66.57 96,093
2020-07-21 $65.50 $67.00 $65.20 $66.47 $65.81 136,209
2020-07-20 $62.16 $65.32 $62.05 $65.19 $64.55 244,535
2020-07-17 $62.15 $62.41 $61.35 $61.84 $61.23 162,447
2020-07-16 $61.99 $62.84 $61.25 $62.15 $61.54 166,120
2020-07-15 $62.27 $63.93 $61.90 $62.38 $61.76 177,560
2020-07-14 $62.05 $63.16 $59.31 $62.30 $61.68 255,714
2020-07-13 $63.00 $66.50 $62.07 $62.46 $61.84 289,836
2020-07-10 $68.28 $68.40 $62.10 $62.46 $61.84 471,452
2020-07-09 $61.83 $64.93 $61.09 $63.57 $62.94 299,971
2020-07-08 $61.80 $62.95 $60.58 $61.83 $61.22 357,404
2020-07-07 $62.75 $62.75 $60.81 $61.65 $61.04 235,696
2020-07-06 $63.00 $63.43 $61.55 $61.86 $61.25 239,161
2020-07-02 $62.98 $63.23 $60.56 $61.80 $61.19 190,140
2020-07-01 $60.06 $62.24 $59.90 $61.17 $60.57 142,738
2020-06-30 $58.49 $61.36 $58.42 $59.82 $59.23 302,766
2020-06-29 $58.68 $59.28 $57.20 $58.51 $57.93 210,275
2020-06-26 $58.25 $58.94 $55.59 $58.50 $57.92 383,217
2020-06-25 $55.19 $58.63 $54.12 $57.85 $57.28 215,472
2020-06-24 $58.50 $58.70 $54.50 $55.44 $54.89 296,941
2020-06-23 $56.42 $58.88 $56.06 $58.56 $57.98 312,072
2020-06-22 $56.23 $58.50 $55.75 $56.23 $55.67 258,552
2020-06-19 $54.03 $57.28 $52.71 $56.13 $55.58 493,693
2020-06-18 $53.17 $54.35 $53.14 $53.95 $53.42 136,049
2020-06-17 $52.89 $54.34 $52.62 $53.21 $52.68 152,119
2020-06-16 $55.31 $55.80 $52.26 $52.58 $52.06 161,003
2020-06-15 $48.46 $54.63 $48.45 $54.59 $54.05 248,894
2020-06-12 $48.96 $50.54 $48.02 $48.78 $48.30 172,478
2020-06-11 $49.55 $49.55 $47.36 $48.01 $47.54 139,332
2020-06-10 $51.65 $52.00 $49.24 $50.26 $49.76 134,277
2020-06-09 $49.84 $52.16 $49.06 $51.31 $50.80 132,709
2020-06-08 $48.80 $50.30 $48.03 $49.73 $49.24 163,114
2020-06-05 $47.92 $50.39 $47.64 $48.93 $48.45 202,722
2020-06-04 $49.35 $49.80 $46.77 $47.76 $47.29 291,738
2020-06-03 $52.15 $52.26 $49.38 $49.70 $49.21 220,926
2020-06-02 $52.31 $52.31 $50.20 $52.11 $51.60 210,862
2020-06-01 $50.62 $53.76 $50.24 $52.00 $51.49 489,377
2020-05-29 $48.22 $52.73 $47.31 $50.67 $50.17 3,166,579
2020-05-28 $44.50 $48.91 $43.73 $48.43 $47.95 1,301,670
2020-05-27 $41.72 $41.96 $37.34 $39.50 $39.11 173,502
2020-05-26 $39.32 $42.25 $39.01 $41.40 $40.99 189,937
2020-05-22 $39.83 $39.86 $38.22 $39.12 $38.73 129,131
2020-05-21 $39.28 $40.24 $39.21 $39.71 $39.32 63,518
2020-05-20 $40.11 $40.81 $39.27 $39.63 $39.24 65,531
2020-05-19 $39.47 $40.70 $39.31 $39.59 $39.20 93,691
2020-05-18 $39.76 $39.96 $39.08 $39.63 $39.24 99,372
2020-05-15 $37.74 $39.04 $37.69 $39.02 $38.63 52,530
2020-05-14 $36.99 $37.85 $36.22 $37.70 $37.33 86,061
2020-05-13 $38.38 $38.66 $36.36 $37.43 $37.06 77,598
2020-05-12 $40.26 $40.26 $38.43 $38.43 $38.05 84,893
2020-05-11 $40.08 $40.61 $39.40 $40.02 $39.62 95,025
2020-05-08 $39.82 $40.55 $39.31 $40.12 $39.72 134,043
2020-05-07 $38.75 $39.61 $37.49 $39.48 $39.09 107,703
2020-05-06 $38.46 $39.07 $36.74 $38.51 $38.13 181,647
2020-05-05 $38.36 $39.36 $37.62 $38.47 $38.09 75,956
2020-05-04 $39.03 $39.03 $36.15 $37.64 $37.27 173,752
2020-05-01 $37.70 $39.70 $37.12 $39.05 $38.66 160,900
2020-04-30 $41.46 $41.62 $38.01 $38.05 $37.67 182,683
2020-04-29 $41.31 $43.63 $40.71 $41.81 $41.40 175,083
2020-04-28 $41.00 $41.70 $40.20 $40.63 $40.23 87,323
2020-04-27 $42.46 $42.57 $40.28 $41.01 $40.60 131,347
2020-04-24 $42.97 $43.25 $40.35 $41.93 $41.52 147,284
2020-04-23 $42.13 $43.10 $41.71 $42.44 $42.02 157,829
2020-04-22 $40.96 $42.91 $40.09 $42.14 $41.66 216,924
2020-04-21 $39.00 $41.50 $38.26 $40.01 $39.56 215,334
2020-04-20 $38.20 $41.47 $37.81 $39.06 $38.62 184,593
2020-04-17 $39.29 $39.47 $37.38 $38.33 $37.90 135,727
2020-04-16 $38.05 $39.50 $37.43 $38.51 $38.08 161,039
2020-04-15 $36.73 $39.67 $36.56 $37.42 $37.00 154,562
2020-04-14 $36.46 $39.99 $36.04 $37.85 $37.42 169,913
2020-04-13 $33.61 $36.46 $32.18 $35.86 $35.46 209,392
2020-04-09 $34.28 $36.16 $33.85 $35.95 $35.54 169,355
2020-04-08 $34.12 $34.71 $33.59 $34.35 $33.96 131,251
2020-04-07 $34.65 $34.89 $33.57 $33.89 $33.51 120,225
2020-04-06 $34.91 $35.70 $33.11 $34.28 $33.89 150,530
2020-04-03 $34.21 $35.54 $33.10 $33.89 $33.51 108,843
2020-04-02 $32.31 $34.86 $32.23 $34.25 $33.86 150,046
2020-04-01 $34.10 $34.80 $32.23 $32.91 $32.54 123,992
2020-03-31 $35.45 $37.35 $34.47 $34.92 $34.53 324,916
2020-03-30 $33.71 $36.36 $33.49 $35.45 $35.05 114,302
2020-03-27 $31.91 $34.32 $31.29 $33.07 $32.70 134,979
2020-03-26 $31.72 $33.49 $31.34 $32.67 $32.30 110,784
2020-03-25 $32.12 $32.79 $30.47 $31.05 $30.70 115,151
2020-03-24 $30.22 $32.01 $29.39 $32.01 $31.65 102,569
2020-03-23 $29.79 $30.00 $28.06 $29.27 $28.94 117,327
2020-03-20 $30.84 $32.21 $28.83 $29.56 $29.23 240,779
2020-03-19 $29.11 $31.26 $27.28 $30.41 $30.07 157,452
2020-03-18 $28.50 $29.53 $26.12 $29.51 $29.18 192,082
2020-03-17 $26.68 $29.97 $26.64 $29.97 $29.63 228,404
2020-03-16 $26.87 $28.20 $26.00 $26.79 $26.49 173,060
2020-03-13 $28.35 $28.94 $26.00 $28.74 $28.42 227,663
2020-03-12 $27.64 $28.44 $26.29 $27.91 $27.60 231,530
2020-03-11 $33.40 $34.51 $30.02 $30.20 $29.86 163,889
2020-03-10 $35.24 $35.24 $32.02 $33.76 $33.38 180,114
2020-03-09 $35.43 $36.33 $33.12 $34.62 $34.23 187,691
2020-03-06 $33.16 $35.82 $33.16 $35.68 $35.28 131,621
2020-03-05 $33.99 $34.24 $33.40 $33.87 $33.49 169,536
2020-03-04 $33.15 $34.59 $32.86 $34.45 $34.06 123,928
2020-03-03 $32.62 $33.31 $32.30 $32.70 $32.33 107,168
2020-03-02 $33.00 $33.28 $31.96 $32.56 $32.19 140,692
2020-02-28 $34.61 $35.27 $31.87 $32.56 $32.19 207,967
2020-02-27 $36.00 $37.57 $33.57 $35.60 $35.20 309,934
2020-02-26 $36.23 $36.75 $35.58 $36.44 $36.03 134,248
2020-02-25 $37.57 $37.57 $36.00 $36.11 $35.70 142,522
2020-02-24 $37.36 $37.45 $36.09 $37.20 $36.78 140,057
2020-02-21 $39.08 $40.22 $38.42 $38.81 $38.37 222,826
2020-02-20 $38.46 $39.18 $38.04 $38.99 $38.55 100,882
2020-02-19 $37.98 $38.75 $37.11 $38.60 $38.16 141,797
2020-02-18 $36.64 $37.69 $36.64 $37.63 $37.21 112,051
2020-02-14 $36.99 $37.09 $36.44 $36.65 $36.24 98,639
2020-02-13 $36.00 $37.10 $36.00 $36.86 $36.44 55,613
2020-02-12 $37.94 $37.94 $36.00 $36.09 $35.68 99,390
2020-02-11 $36.49 $37.68 $36.32 $37.60 $37.18 130,298
2020-02-10 $34.40 $36.22 $34.34 $36.14 $35.73 148,605
2020-02-07 $35.12 $35.25 $33.88 $34.11 $33.73 103,613
2020-02-06 $34.36 $35.25 $34.10 $35.08 $34.68 144,913
2020-02-05 $34.26 $34.50 $33.39 $34.21 $33.82 122,113
2020-02-04 $33.20 $34.16 $33.20 $33.70 $33.32 79,480
2020-02-03 $32.62 $32.98 $32.38 $32.66 $32.29 78,288
2020-01-31 $33.08 $33.25 $32.12 $32.58 $32.21 86,052
2020-01-30 $33.07 $33.70 $32.69 $33.16 $32.79 46,956
2020-01-29 $33.99 $34.12 $33.29 $33.35 $32.97 52,217
2020-01-28 $33.00 $33.98 $32.77 $33.95 $33.57 80,068
2020-01-27 $33.06 $33.31 $32.59 $33.01 $32.64 136,644
2020-01-24 $33.57 $33.82 $33.31 $33.71 $33.33 64,926
2020-01-23 $34.94 $34.94 $33.39 $33.51 $33.07 130,935
2020-01-22 $35.25 $35.74 $34.98 $35.12 $34.66 128,255
2020-01-21 $33.49 $35.25 $33.49 $35.17 $34.71 199,193
2020-01-17 $33.55 $33.93 $33.28 $33.86 $33.42 89,900
2020-01-16 $33.47 $33.74 $32.95 $33.27 $32.84 65,841
2020-01-15 $33.01 $33.17 $32.61 $33.15 $32.72 121,368
2020-01-14 $33.72 $33.83 $32.37 $32.69 $32.26 138,556
2020-01-13 $33.73 $34.37 $32.97 $33.78 $33.34 204,795
2020-01-10 $32.48 $34.95 $32.32 $33.37 $32.94 360,048
2020-01-09 $30.78 $32.66 $30.60 $31.68 $31.27 251,556
2020-01-08 $31.30 $31.42 $29.88 $30.60 $30.20 172,532
2020-01-07 $31.03 $32.30 $30.74 $31.05 $30.65 257,958
2020-01-06 $28.88 $31.05 $28.87 $31.01 $30.61 263,122
2020-01-03 $28.01 $29.21 $27.71 $28.79 $28.41 185,690
2020-01-02 $28.51 $29.27 $28.05 $28.55 $28.18 216,751
2019-12-31 $30.62 $30.81 $28.45 $29.07 $28.69 347,598
2019-12-30 $32.78 $33.04 $30.55 $30.66 $30.26 206,094
2019-12-27 $35.60 $35.60 $32.45 $32.84 $32.41 258,233
2019-12-26 $35.33 $35.85 $35.28 $35.57 $35.11 48,997
2019-12-24 $35.33 $35.49 $35.00 $35.32 $34.86 22,647
2019-12-23 $35.38 $35.90 $35.03 $35.24 $34.78 62,431
2019-12-20 $34.87 $35.46 $34.48 $35.30 $34.84 126,265
2019-12-19 $34.59 $34.80 $34.03 $34.63 $34.18 76,957
2019-12-18 $33.90 $34.98 $33.81 $34.73 $34.28 102,173
2019-12-17 $33.80 $34.17 $33.59 $33.83 $33.39 65,196
2019-12-16 $33.87 $34.35 $33.58 $33.62 $33.18 63,293
2019-12-13 $33.05 $33.53 $32.57 $33.43 $32.99 53,533
2019-12-12 $31.96 $33.20 $31.96 $33.10 $32.67 89,374
2019-12-11 $32.41 $32.45 $31.74 $32.24 $31.82 109,091
2019-12-10 $32.38 $32.92 $32.26 $32.41 $31.99 80,019
2019-12-09 $32.29 $32.71 $32.16 $32.24 $31.82 123,910
2019-12-06 $32.72 $33.21 $32.10 $32.57 $32.15 118,165
2019-12-05 $32.40 $32.69 $31.97 $32.51 $32.09 74,010
2019-12-04 $32.47 $32.79 $31.99 $32.54 $32.12 96,983
2019-12-03 $31.71 $32.50 $31.35 $32.37 $31.95 132,440
2019-12-02 $33.43 $33.46 $31.88 $32.04 $31.62 175,419
2019-11-29 $34.42 $34.42 $33.42 $33.42 $32.98 43,022
2019-11-27 $34.60 $34.86 $33.75 $34.55 $34.10 88,440
2019-11-26 $34.64 $35.37 $33.95 $34.15 $33.70 276,575
2019-11-25 $34.57 $35.11 $34.33 $34.67 $34.22 100,937
2019-11-22 $35.65 $35.65 $34.40 $34.47 $34.02 76,722
2019-11-21 $35.01 $35.65 $34.98 $35.48 $35.02 82,853
2019-11-20 $35.38 $36.00 $34.79 $35.41 $34.95 83,326
2019-11-19 $35.26 $35.80 $35.08 $35.54 $35.08 73,250
2019-11-18 $34.73 $35.28 $34.55 $35.21 $34.75 63,590
2019-11-15 $34.60 $35.31 $34.52 $34.83 $34.38 87,054
2019-11-14 $34.00 $34.94 $31.67 $34.60 $34.15 264,974
2019-11-13 $33.44 $33.65 $32.50 $32.83 $32.40 102,662
2019-11-12 $33.56 $34.08 $33.11 $33.38 $32.94 96,320
2019-11-11 $33.01 $33.80 $33.01 $33.53 $33.09 76,776
2019-11-08 $33.09 $33.30 $32.45 $33.22 $32.79 87,756
2019-11-07 $33.15 $33.54 $32.76 $33.25 $32.82 100,350
2019-11-06 $33.81 $33.83 $32.35 $32.98 $32.55 92,150
2019-11-05 $34.64 $34.76 $33.32 $33.80 $33.36 76,114
2019-11-04 $35.64 $35.94 $34.38 $34.64 $34.19 99,297
2019-11-01 $35.43 $35.97 $35.34 $35.49 $35.03 78,228
2019-10-31 $34.78 $35.48 $34.40 $35.41 $34.95 105,884
2019-10-30 $34.18 $34.84 $34.07 $34.78 $34.33 62,733
2019-10-29 $33.49 $34.25 $33.43 $34.18 $33.73 68,531
2019-10-28 $33.52 $33.85 $33.15 $33.56 $33.12 108,011
2019-10-25 $33.46 $33.88 $33.20 $33.38 $32.94 113,949
2019-10-24 $33.44 $33.74 $33.06 $33.54 $33.10 92,409
2019-10-23 $33.80 $34.00 $33.14 $33.30 $32.81 78,606
2019-10-22 $35.14 $35.41 $33.73 $33.87 $33.37 86,586
2019-10-21 $34.79 $35.45 $34.54 $34.88 $34.36 51,586
2019-10-18 $34.92 $35.07 $33.90 $34.58 $34.07 115,001
2019-10-17 $34.25 $35.59 $34.25 $35.10 $34.58 129,591
2019-10-16 $34.41 $34.58 $33.58 $33.90 $33.40 76,504
2019-10-15 $34.12 $35.20 $34.10 $34.68 $34.17 85,033
2019-10-14 $33.65 $34.62 $33.65 $34.12 $33.62 112,067
2019-10-11 $32.87 $34.57 $32.51 $33.88 $33.38 114,845
2019-10-10 $33.50 $33.69 $32.59 $32.65 $32.17 119,775
2019-10-09 $33.74 $34.17 $33.28 $33.48 $32.98 67,876
2019-10-08 $33.64 $33.96 $33.12 $33.47 $32.97 122,602
2019-10-07 $34.68 $34.88 $33.65 $33.73 $33.23 139,187
2019-10-04 $35.73 $36.00 $34.76 $34.92 $34.40 166,475
2019-10-03 $34.61 $35.73 $34.32 $35.63 $35.10 105,371
2019-10-02 $34.50 $36.00 $33.15 $34.65 $34.14 141,331
2019-10-01 $35.00 $36.33 $34.53 $34.60 $34.09 159,033
2019-09-30 $33.90 $35.20 $33.68 $34.70 $34.19 203,861
2019-09-27 $34.46 $35.11 $33.90 $34.02 $33.52 135,173
2019-09-26 $34.58 $34.97 $34.19 $34.32 $33.81 82,101
2019-09-25 $35.37 $35.64 $34.23 $34.69 $34.18 102,236
2019-09-24 $37.47 $37.77 $35.18 $35.68 $35.15 155,024
2019-09-23 $37.17 $38.32 $37.17 $37.32 $36.77 159,893
2019-09-20 $36.74 $37.25 $35.96 $37.20 $36.65 310,037
2019-09-19 $35.56 $36.85 $35.56 $36.78 $36.24 116,014
2019-09-18 $36.25 $36.36 $34.59 $35.53 $35.00 146,311
2019-09-17 $34.95 $36.35 $34.64 $36.28 $35.74 128,914
2019-09-16 $34.26 $35.78 $34.19 $35.06 $34.54 111,338
2019-09-13 $34.76 $35.43 $33.86 $34.53 $34.02 127,425
2019-09-12 $33.84 $35.30 $33.73 $34.64 $34.13 191,166
2019-09-11 $33.11 $33.84 $32.00 $33.84 $33.34 121,578
2019-09-10 $32.06 $33.83 $31.53 $33.42 $32.93 197,941
2019-09-09 $34.68 $34.98 $31.62 $32.29 $31.81 240,635
2019-09-06 $36.22 $36.26 $34.56 $34.81 $34.29 116,165
2019-09-05 $36.10 $36.85 $35.80 $36.22 $35.68 132,792
2019-09-04 $35.33 $36.15 $35.33 $35.77 $35.24 92,983
2019-09-03 $36.00 $36.10 $34.88 $35.27 $34.75 108,987
2019-08-30 $36.42 $36.59 $35.60 $36.11 $35.58 108,128
2019-08-29 $36.57 $36.63 $36.02 $36.33 $35.79 57,550
2019-08-28 $35.84 $36.61 $35.30 $36.19 $35.65 70,919
2019-08-27 $36.83 $36.83 $35.78 $36.00 $35.47 100,110
2019-08-26 $35.91 $36.75 $35.55 $36.64 $36.10 122,799
2019-08-23 $37.03 $37.53 $35.61 $35.85 $35.32 101,077
2019-08-22 $37.81 $37.94 $37.02 $37.15 $36.60 100,719
2019-08-21 $37.19 $37.99 $37.06 $37.65 $37.09 112,795
2019-08-20 $37.10 $37.65 $36.34 $37.02 $36.47 117,460
2019-08-19 $38.14 $38.53 $37.02 $37.35 $36.80 93,383
2019-08-16 $37.21 $38.00 $37.00 $37.49 $36.94 114,321
2019-08-15 $37.26 $37.95 $36.50 $36.66 $36.12 125,815
2019-08-14 $37.54 $38.09 $35.81 $37.06 $36.51 184,967
2019-08-13 $37.52 $38.51 $37.22 $38.20 $37.63 161,998
2019-08-12 $37.49 $38.80 $37.22 $37.66 $37.10 175,359
2019-08-09 $39.63 $39.65 $37.51 $38.04 $37.48 171,913
2019-08-08 $37.83 $40.80 $37.83 $39.74 $39.15 221,212
2019-08-07 $36.99 $38.29 $36.08 $37.81 $37.25 165,520
2019-08-06 $36.00 $38.25 $35.90 $37.51 $36.96 245,979
2019-08-05 $35.51 $37.49 $33.90 $35.57 $35.04 341,057
2019-08-02 $41.94 $41.94 $35.86 $36.79 $36.25 569,998
2019-08-01 $38.48 $41.95 $38.40 $41.75 $41.13 347,006
2019-07-31 $39.63 $39.90 $38.45 $38.82 $38.25 286,824
2019-07-30 $40.08 $40.25 $39.06 $39.41 $38.83 193,748
2019-07-29 $38.50 $40.50 $38.50 $39.93 $39.34 290,105
2019-07-26 $39.00 $39.63 $37.54 $38.35 $37.78 424,395
2019-07-25 $36.93 $39.00 $36.89 $38.99 $38.41 437,933
2019-07-24 $35.50 $37.10 $35.30 $36.52 $35.98 512,278
2019-07-23 $35.25 $36.08 $35.00 $35.69 $35.10 177,976
2019-07-22 $34.67 $36.20 $34.35 $34.87 $34.30 221,928
2019-07-19 $34.23 $35.10 $34.00 $34.23 $33.67 203,296
2019-07-18 $32.22 $34.94 $32.06 $33.79 $33.24 158,131
2019-07-17 $31.89 $32.34 $31.63 $32.18 $31.65 67,816
2019-07-16 $32.03 $32.87 $31.71 $31.89 $31.37 154,099
2019-07-15 $32.41 $32.41 $31.62 $31.91 $31.39 69,233
2019-07-12 $32.30 $32.85 $31.35 $32.14 $31.61 242,354
2019-07-11 $30.15 $32.42 $29.55 $31.24 $30.73 280,206
2019-07-10 $28.46 $29.66 $28.45 $29.36 $28.88 235,383
2019-07-09 $28.12 $28.53 $27.91 $28.30 $27.84 64,681
2019-07-08 $29.10 $29.13 $28.10 $28.19 $27.73 80,649
2019-07-05 $29.03 $29.13 $27.78 $29.04 $28.56 54,535
2019-07-03 $29.13 $29.33 $28.91 $29.11 $28.63 42,218
2019-07-02 $28.72 $29.35 $28.65 $29.03 $28.55 45,928
2019-07-01 $28.91 $29.40 $28.36 $28.57 $28.10 72,375
2019-06-28 $28.32 $28.64 $27.15 $28.56 $28.09 216,342
2019-06-27 $28.33 $28.45 $27.95 $28.35 $27.88 41,376
2019-06-26 $28.07 $28.67 $27.75 $28.30 $27.84 78,679
2019-06-25 $28.61 $29.08 $27.59 $28.10 $27.64 58,548
2019-06-24 $29.40 $29.98 $28.07 $28.53 $28.06 121,745
2019-06-21 $28.55 $29.49 $27.84 $28.97 $28.49 389,758
2019-06-20 $27.90 $29.09 $27.50 $28.41 $27.94 87,549
2019-06-19 $27.48 $27.79 $27.25 $27.72 $27.27 59,891
2019-06-18 $27.10 $27.50 $26.90 $27.45 $27.00 53,793
2019-06-17 $26.80 $27.25 $26.79 $27.06 $26.62 46,192
2019-06-14 $26.92 $27.21 $26.32 $26.66 $26.22 43,330
2019-06-13 $27.11 $27.25 $26.68 $26.94 $26.50 38,380
2019-06-12 $26.26 $27.14 $26.26 $27.08 $26.64 26,713
2019-06-11 $26.97 $27.14 $25.91 $26.29 $25.86 41,368
2019-06-10 $25.35 $26.96 $25.35 $26.77 $26.33 49,009
2019-06-07 $25.05 $25.39 $25.00 $25.20 $24.79 31,843
2019-06-06 $24.84 $25.17 $24.84 $25.05 $24.64 27,671
2019-06-05 $24.99 $25.23 $24.75 $24.89 $24.48 52,524
2019-06-04 $24.31 $25.39 $24.31 $24.87 $24.46 83,512
2019-06-03 $25.07 $25.39 $24.08 $24.20 $23.80 63,820
2019-05-31 $25.20 $25.40 $24.83 $25.07 $24.66 35,040
2019-05-30 $25.85 $27.30 $25.40 $25.55 $25.13 109,533
2019-05-29 $25.70 $26.14 $25.15 $25.87 $25.45 44,296
2019-05-28 $25.04 $27.33 $24.68 $25.82 $25.40 103,860
2019-05-24 $25.01 $25.24 $24.67 $25.04 $24.63 26,457
2019-05-23 $25.26 $25.26 $24.51 $24.82 $24.41 31,950
2019-05-22 $25.42 $26.10 $24.97 $25.45 $25.03 31,566
2019-05-21 $24.79 $25.50 $24.75 $25.49 $25.07 46,765
2019-05-20 $24.62 $25.08 $24.13 $24.61 $24.21 43,452
2019-05-17 $24.41 $24.94 $24.26 $24.68 $24.27 32,765
2019-05-16 $24.30 $24.50 $24.25 $24.50 $24.10 26,715
2019-05-15 $23.51 $24.43 $23.30 $24.25 $23.85 38,393
2019-05-14 $23.92 $23.98 $23.45 $23.65 $23.26 38,854
2019-05-13 $24.14 $24.20 $23.73 $23.75 $23.36 33,529
2019-05-10 $23.75 $24.50 $23.66 $24.36 $23.96 91,288
2019-05-09 $23.75 $23.91 $23.48 $23.76 $23.37 33,373
2019-05-08 $23.08 $23.74 $22.94 $23.62 $23.23 36,606
2019-05-07 $22.97 $23.30 $22.47 $22.93 $22.55 37,211
2019-05-06 $23.01 $23.30 $22.88 $23.16 $22.78 36,972
2019-05-03 $22.36 $23.30 $22.36 $23.19 $22.81 37,747
2019-05-02 $22.71 $22.94 $22.25 $22.33 $21.96 23,634
2019-05-01 $22.62 $23.00 $22.07 $22.71 $22.34 33,011
2019-04-30 $22.38 $22.59 $21.75 $22.53 $22.16 55,252
2019-04-29 $22.34 $22.66 $22.23 $22.38 $22.01 25,387
2019-04-26 $21.72 $22.30 $21.55 $22.30 $21.93 44,720
2019-04-25 $21.83 $22.14 $21.47 $21.73 $21.37 61,108
2019-04-24 $22.03 $22.21 $21.65 $21.84 $21.48 82,297
2019-04-23 $22.22 $22.49 $22.00 $22.07 $21.71 42,799
2019-04-22 $22.36 $22.70 $22.22 $22.44 $22.01 26,869
2019-04-18 $22.00 $22.45 $21.95 $22.44 $22.01 73,542
2019-04-17 $22.24 $22.25 $22.00 $22.01 $21.59 57,150
2019-04-16 $22.17 $22.25 $21.80 $22.19 $21.77 39,177
2019-04-15 $22.06 $22.35 $21.97 $22.16 $21.74 34,767
2019-04-12 $22.97 $23.16 $21.84 $21.87 $21.45 75,247
2019-04-11 $22.50 $23.18 $22.13 $22.85 $22.41 95,700
2019-04-10 $21.00 $22.70 $20.85 $22.61 $22.18 185,532
2019-04-09 $20.23 $20.38 $19.92 $19.96 $19.58 102,066
2019-04-08 $20.45 $20.45 $20.08 $20.23 $19.84 28,942
2019-04-05 $19.93 $20.67 $19.85 $20.46 $20.07 37,088
2019-04-04 $20.15 $20.47 $19.74 $19.91 $19.53 27,298
2019-04-03 $20.32 $20.73 $20.00 $20.14 $19.76 41,804
2019-04-02 $20.43 $20.51 $20.13 $20.22 $19.83 16,880
2019-04-01 $21.09 $21.11 $20.42 $20.49 $20.10 36,911
2019-03-29 $21.00 $21.25 $20.79 $21.11 $20.71 57,028
2019-03-28 $20.39 $21.00 $20.37 $20.96 $20.56 37,418
2019-03-27 $20.92 $20.97 $20.10 $20.37 $19.98 31,826
2019-03-26 $20.74 $21.09 $20.68 $20.97 $20.57 38,560
2019-03-25 $20.10 $20.75 $20.06 $20.62 $20.23 35,337
2019-03-22 $20.75 $21.17 $20.11 $20.11 $19.73 41,837
2019-03-21 $20.85 $21.15 $20.65 $20.79 $20.39 41,567
2019-03-20 $20.50 $21.29 $20.49 $20.98 $20.58 39,356
2019-03-19 $20.58 $20.71 $20.36 $20.49 $20.10 16,898
2019-03-18 $20.51 $20.75 $20.35 $20.57 $20.18 25,172
2019-03-15 $20.55 $20.75 $20.42 $20.51 $20.12 61,280
2019-03-14 $20.40 $20.64 $20.33 $20.54 $20.15 27,785
2019-03-13 $20.11 $20.70 $20.10 $20.39 $20.00 21,234
2019-03-12 $20.41 $20.65 $19.98 $20.03 $19.65 32,006
2019-03-11 $19.95 $20.49 $19.85 $20.39 $20.00 37,145
2019-03-08 $19.87 $20.66 $19.79 $20.06 $19.68 52,686
2019-03-07 $20.01 $20.38 $19.77 $19.98 $19.60 29,182
2019-03-06 $20.59 $20.71 $19.94 $20.02 $19.64 24,583
2019-03-05 $20.54 $20.94 $20.45 $20.74 $20.34 25,345
2019-03-04 $21.00 $21.06 $20.55 $20.60 $20.21 34,555
2019-03-01 $20.53 $21.30 $20.20 $21.05 $20.65 22,019
2019-02-28 $20.87 $20.94 $20.46 $20.51 $20.12 39,450
2019-02-27 $20.54 $20.98 $20.53 $20.91 $20.51 18,352
2019-02-26 $21.18 $21.25 $20.57 $20.57 $20.18 32,239
2019-02-25 $21.47 $21.66 $21.11 $21.20 $20.80 47,007
2019-02-22 $20.50 $21.60 $20.31 $21.36 $20.95 144,498
2019-02-21 $20.26 $20.50 $20.26 $20.49 $20.10 19,978
2019-02-20 $20.50 $20.59 $20.26 $20.26 $19.87 40,229
2019-02-19 $20.17 $20.50 $20.17 $20.49 $20.10 31,031
2019-02-15 $19.92 $20.62 $19.89 $20.17 $19.79 107,157
2019-02-14 $19.72 $19.95 $19.72 $19.85 $19.47 18,986
2019-02-13 $19.74 $19.88 $19.66 $19.84 $19.46 19,103
2019-02-12 $19.97 $20.00 $19.52 $19.64 $19.27 39,944
2019-02-11 $19.61 $20.00 $19.57 $19.88 $19.50 35,640
2019-02-08 $19.12 $19.58 $19.12 $19.52 $19.15 34,598
2019-02-07 $19.43 $19.66 $19.09 $19.27 $18.90 38,065
2019-02-06 $19.33 $19.64 $19.11 $19.56 $19.19 22,935
2019-02-05 $19.75 $19.75 $19.25 $19.34 $18.97 34,553
2019-02-04 $19.34 $19.75 $19.27 $19.62 $19.25 35,030
2019-02-01 $19.19 $19.43 $18.99 $19.37 $19.00 49,256
2019-01-31 $18.85 $19.35 $18.73 $19.26 $18.89 50,749
2019-01-30 $18.86 $19.18 $18.86 $18.95 $18.59 40,237
2019-01-29 $18.77 $19.04 $18.21 $18.85 $18.49 72,786
2019-01-28 $19.36 $19.50 $18.68 $18.88 $18.52 37,113
2019-01-25 $19.37 $19.89 $19.35 $19.49 $19.12 51,773
2019-01-24 $18.94 $19.25 $18.54 $19.24 $18.87 51,347
2019-01-23 $19.02 $19.35 $18.70 $18.98 $18.56 26,951
2019-01-22 $19.62 $19.62 $18.62 $18.84 $18.42 58,616
2019-01-18 $19.27 $19.99 $19.27 $19.60 $19.17 73,480
2019-01-17 $19.45 $19.69 $18.94 $19.24 $18.81 58,602
2019-01-16 $20.00 $20.04 $19.16 $19.45 $19.02 48,754
2019-01-15 $19.36 $20.43 $19.36 $19.92 $19.48 54,686
2019-01-14 $20.10 $20.16 $19.02 $19.35 $18.92 100,302
2019-01-11 $19.10 $21.00 $19.10 $20.06 $19.62 134,484
2019-01-10 $20.07 $20.48 $18.41 $18.98 $18.56 167,477
2019-01-09 $20.50 $20.60 $20.01 $20.38 $19.93 74,314
2019-01-08 $19.91 $20.57 $19.80 $20.44 $19.99 75,738
2019-01-07 $19.35 $19.77 $19.01 $19.69 $19.25 59,852
2019-01-04 $19.18 $19.80 $18.98 $19.35 $18.92 70,008
2019-01-03 $19.68 $19.86 $18.88 $18.92 $18.50 41,858
2019-01-02 $19.90 $20.70 $19.74 $19.90 $19.46 104,507
2018-12-31 $18.51 $20.09 $18.51 $19.90 $19.46 178,668
2018-12-28 $19.04 $19.31 $18.68 $18.80 $18.38 97,057
2018-12-27 $18.27 $18.70 $17.80 $18.70 $18.29 60,392
2018-12-26 $17.62 $18.58 $17.59 $18.55 $18.14 37,561
2018-12-24 $17.51 $17.93 $17.43 $17.64 $17.25 22,320
2018-12-21 $17.56 $17.96 $17.21 $17.57 $17.18 97,970
2018-12-20 $18.34 $18.40 $17.18 $17.56 $17.17 76,814
2018-12-19 $18.79 $18.99 $18.13 $18.50 $18.09 38,820
2018-12-18 $18.59 $19.00 $18.49 $18.79 $18.37 32,222
2018-12-17 $19.03 $19.12 $18.11 $18.41 $18.00 65,959
2018-12-14 $18.82 $19.84 $18.76 $19.02 $18.60 45,343
2018-12-13 $19.50 $19.88 $18.42 $18.91 $18.49 32,463
2018-12-12 $19.86 $20.11 $19.40 $19.50 $19.07 27,607
2018-12-11 $19.87 $20.00 $19.61 $19.81 $19.37 21,763
2018-12-10 $19.06 $19.98 $19.05 $19.70 $19.26 50,953
2018-12-07 $19.36 $19.52 $19.13 $19.36 $18.93 58,374
2018-12-06 $18.98 $19.57 $18.72 $19.43 $19.00 43,998
2018-12-04 $19.65 $19.95 $18.57 $18.86 $18.44 34,655
2018-12-03 $20.07 $20.07 $19.23 $19.71 $19.27 42,438
2018-11-30 $19.43 $19.98 $19.28 $19.82 $19.38 72,206
2018-11-29 $19.93 $19.96 $19.17 $19.33 $18.90 31,359
2018-11-28 $18.95 $20.01 $18.87 $19.99 $19.55 95,659
2018-11-27 $18.70 $19.15 $18.55 $18.97 $18.55 56,622
2018-11-26 $19.48 $19.76 $18.04 $18.72 $18.31 54,582
2018-11-23 $18.60 $19.63 $18.43 $19.39 $18.96 18,980
2018-11-21 $18.72 $19.14 $18.30 $18.76 $18.34 51,359
2018-11-20 $20.16 $20.27 $18.40 $18.72 $18.31 293,674
2018-11-19 $20.16 $20.48 $20.16 $20.19 $19.74 139,117
2018-11-16 $20.27 $20.36 $20.16 $20.22 $19.77 123,611
2018-11-15 $20.16 $20.94 $20.16 $20.30 $19.85 59,479
2018-11-14 $20.24 $20.39 $20.16 $20.16 $19.71 46,575
2018-11-13 $20.70 $20.73 $20.16 $20.24 $19.79 22,687
2018-11-12 $20.66 $20.83 $20.34 $20.67 $20.21 20,181
2018-11-09 $20.83 $21.06 $20.56 $20.71 $20.25 31,587
2018-11-08 $21.18 $21.18 $20.74 $20.91 $20.45 19,780
2018-11-07 $20.94 $21.25 $20.60 $21.20 $20.73 37,400
2018-11-06 $20.30 $21.00 $20.21 $20.94 $20.48 74,173
2018-11-05 $20.43 $20.43 $20.17 $20.30 $19.85 41,737
2018-11-02 $20.49 $20.50 $20.12 $20.42 $19.97 23,608
2018-11-01 $20.31 $20.50 $20.11 $20.40 $19.95 27,366
2018-10-31 $20.42 $20.54 $19.81 $20.21 $19.76 48,439
2018-10-30 $20.10 $20.34 $19.61 $20.30 $19.79 39,116
2018-10-29 $20.43 $20.59 $19.85 $20.11 $19.61 43,534
2018-10-26 $20.42 $20.68 $19.64 $20.23 $19.72 36,542
2018-10-25 $20.32 $20.70 $20.23 $20.63 $20.11 36,103
2018-10-24 $20.46 $20.78 $20.13 $20.18 $19.68 151,868
2018-10-23 $20.27 $20.75 $20.15 $20.45 $19.94 38,146
2018-10-22 $20.21 $20.88 $20.12 $20.55 $20.04 32,999
2018-10-19 $20.60 $21.05 $19.80 $20.12 $19.62 43,614
2018-10-18 $21.06 $21.13 $20.28 $20.57 $20.06 50,254
2018-10-17 $20.88 $21.25 $20.75 $21.18 $20.65 46,967
2018-10-16 $20.20 $21.21 $20.20 $20.88 $20.36 87,785
2018-10-15 $19.90 $20.40 $19.82 $20.12 $19.62 57,452
2018-10-12 $19.86 $20.20 $19.65 $19.92 $19.42 55,197
2018-10-11 $19.43 $20.00 $19.43 $19.61 $19.12 58,362
2018-10-10 $19.99 $20.04 $19.23 $19.66 $19.17 72,231
2018-10-09 $19.90 $20.25 $19.70 $19.99 $19.49 47,887
2018-10-08 $19.95 $20.16 $19.40 $19.91 $19.41 172,939
2018-10-05 $20.30 $20.59 $19.58 $20.00 $19.50 74,949
2018-10-04 $20.52 $20.52 $19.98 $20.29 $19.78 49,446
2018-10-03 $20.20 $20.63 $19.80 $20.53 $20.02 51,912
2018-10-02 $19.97 $20.24 $19.86 $20.12 $19.62 42,438
2018-10-01 $20.27 $20.54 $19.83 $19.92 $19.42 38,146
2018-09-28 $19.90 $20.75 $19.90 $20.20 $19.69 145,257
2018-09-27 $20.15 $20.20 $19.95 $19.95 $19.45 30,102
2018-09-26 $20.55 $20.55 $19.75 $20.05 $19.55 96,530
2018-09-25 $20.20 $20.69 $19.86 $20.45 $19.94 58,344
2018-09-24 $19.90 $20.30 $19.45 $20.20 $19.69 75,954
2018-09-21 $20.35 $20.75 $20.00 $20.05 $19.55 77,702
2018-09-20 $20.05 $20.50 $20.05 $20.30 $19.79 39,159
2018-09-19 $20.30 $20.70 $19.90 $20.20 $19.69 57,039
2018-09-18 $19.75 $20.80 $19.75 $20.45 $19.94 107,832
2018-09-17 $20.05 $20.10 $19.65 $19.85 $19.35 61,670
2018-09-14 $20.35 $20.73 $20.00 $20.00 $19.50 53,719
2018-09-13 $20.35 $20.65 $20.00 $20.20 $19.69 28,789
2018-09-12 $20.50 $20.55 $20.15 $20.30 $19.79 20,579
2018-09-11 $20.45 $20.70 $20.15 $20.45 $19.94 36,258
2018-09-10 $20.35 $20.75 $20.15 $20.55 $20.04 31,544
2018-09-07 $20.65 $20.80 $20.25 $20.35 $19.84 24,711
2018-09-06 $20.66 $20.95 $20.45 $20.75 $20.23 47,457
2018-09-05 $20.70 $20.85 $19.90 $20.70 $20.18 34,735
2018-09-04 $20.80 $20.80 $20.35 $20.70 $20.18 36,621
2018-08-31 $20.30 $20.95 $20.25 $20.85 $20.33 43,511
2018-08-30 $20.00 $20.45 $19.70 $20.40 $19.89 33,799
2018-08-29 $20.15 $20.43 $19.35 $19.95 $19.45 62,706
2018-08-28 $20.40 $20.50 $20.05 $20.15 $19.65 57,523
2018-08-27 $20.65 $21.00 $20.20 $20.35 $19.84 58,134
2018-08-24 $19.60 $21.10 $19.60 $20.55 $20.04 94,599
2018-08-23 $19.70 $20.25 $19.60 $20.25 $19.74 51,857
2018-08-22 $19.43 $19.79 $19.35 $19.60 $19.11 53,705
2018-08-21 $19.20 $19.50 $19.15 $19.35 $18.87 68,234
2018-08-20 $19.20 $19.45 $19.10 $19.20 $18.72 45,736
2018-08-17 $19.00 $19.50 $18.85 $19.25 $18.77 38,633
2018-08-16 $19.00 $19.25 $18.75 $19.05 $18.57 45,850
2018-08-15 $18.90 $19.04 $18.45 $18.95 $18.48 28,075
2018-08-14 $18.65 $19.00 $18.32 $18.95 $18.48 79,038
2018-08-13 $18.45 $18.75 $18.20 $18.50 $18.04 36,919
2018-08-10 $18.20 $18.65 $18.20 $18.50 $18.04 48,940
2018-08-09 $18.55 $18.60 $18.15 $18.25 $17.79 42,964
2018-08-08 $18.35 $18.55 $18.00 $18.45 $17.99 62,743
2018-08-07 $18.30 $18.35 $17.85 $18.25 $17.79 52,920
2018-08-06 $18.05 $18.50 $17.90 $18.25 $17.79 41,116
2018-08-03 $18.30 $18.57 $17.91 $18.10 $17.65 42,400
2018-08-02 $18.20 $18.98 $18.20 $18.30 $17.84 74,298
2018-08-01 $17.80 $18.40 $17.76 $18.25 $17.79 79,334
2018-07-31 $17.70 $17.90 $17.45 $17.75 $17.31 51,209
2018-07-30 $17.70 $17.95 $17.45 $17.60 $17.16 74,395
2018-07-27 $18.65 $18.65 $17.49 $17.65 $17.21 103,275
2018-07-26 $18.90 $18.90 $18.10 $18.55 $18.09 58,779
2018-07-25 $18.35 $19.00 $18.30 $18.90 $18.43 103,883
2018-07-24 $18.70 $19.00 $18.32 $18.50 $17.98 83,285
2018-07-23 $18.40 $18.90 $17.81 $18.65 $18.13 106,717
2018-07-20 $17.60 $18.75 $17.45 $18.15 $17.64 134,318
2018-07-19 $17.55 $17.61 $17.21 $17.55 $17.06 45,889
2018-07-18 $17.45 $17.70 $17.40 $17.60 $17.11 57,893
2018-07-17 $17.10 $17.60 $17.10 $17.45 $16.96 87,262
2018-07-16 $18.05 $18.25 $17.30 $17.35 $16.86 191,350
2018-07-13 $17.10 $18.25 $16.79 $18.05 $17.54 167,967
2018-07-12 $17.80 $17.85 $16.70 $17.10 $16.62 285,188
2018-07-11 $22.30 $22.30 $17.75 $17.85 $17.35 495,753
2018-07-10 $23.60 $23.95 $22.25 $22.80 $22.16 283,750
2018-07-09 $21.95 $23.55 $21.93 $23.55 $22.89 150,171
2018-07-06 $21.70 $22.10 $21.59 $21.90 $21.28 60,875
2018-07-05 $22.15 $22.25 $21.60 $21.80 $21.19 50,618
2018-07-03 $22.35 $22.40 $21.80 $22.05 $21.43 25,792
2018-07-02 $22.00 $22.40 $21.56 $22.30 $21.67 52,721
2018-06-29 $22.35 $22.48 $21.56 $22.25 $21.62 142,987
2018-06-28 $21.00 $22.45 $20.94 $22.25 $21.62 78,839
2018-06-27 $23.90 $23.90 $20.86 $20.90 $20.31 182,265
2018-06-26 $23.75 $23.85 $23.55 $23.75 $23.08 140,201
2018-06-25 $22.70 $23.50 $22.30 $23.50 $22.84 108,632
2018-06-22 $22.35 $22.60 $21.95 $22.50 $21.87 205,408
2018-06-21 $22.55 $22.62 $22.15 $22.25 $21.62 55,577
2018-06-20 $22.10 $22.50 $22.00 $22.40 $21.77 49,861
2018-06-19 $21.85 $22.10 $21.50 $22.00 $21.38 62,699
2018-06-18 $21.25 $22.05 $21.00 $21.95 $21.33 71,880
2018-06-15 $20.90 $21.45 $20.70 $21.30 $20.70 54,771
2018-06-14 $20.45 $21.05 $20.40 $21.00 $20.41 42,922
2018-06-13 $20.70 $20.70 $20.40 $20.45 $19.88 33,599
2018-06-12 $20.45 $20.60 $20.20 $20.60 $20.02 33,922
2018-06-11 $20.20 $20.45 $20.10 $20.40 $19.83 49,515
2018-06-08 $19.65 $20.20 $19.26 $20.10 $19.54 33,282
2018-06-07 $20.10 $20.20 $19.25 $19.75 $19.19 40,593
2018-06-06 $19.85 $20.10 $19.65 $20.05 $19.49 40,595
2018-06-05 $19.35 $19.85 $19.25 $19.75 $19.19 52,833
2018-06-04 $19.35 $19.41 $19.15 $19.30 $18.76 49,568
2018-06-01 $19.35 $19.45 $19.20 $19.35 $18.81 27,041
2018-05-31 $19.35 $19.40 $19.10 $19.20 $18.66 38,930
2018-05-30 $19.40 $19.45 $19.25 $19.30 $18.76 37,325
2018-05-29 $19.75 $19.95 $19.00 $19.30 $18.76 94,858
2018-05-25 $19.00 $19.75 $19.00 $19.70 $19.15 37,840
2018-05-24 $19.05 $19.10 $18.70 $19.00 $18.47 20,580
2018-05-23 $19.00 $19.10 $18.91 $19.00 $18.47 108,843
2018-05-22 $18.80 $19.05 $18.80 $18.95 $18.42 27,543
2018-05-21 $19.05 $19.25 $18.80 $18.80 $18.27 63,141
2018-05-18 $19.25 $19.33 $18.85 $19.00 $18.47 58,366
2018-05-17 $19.45 $19.45 $19.10 $19.15 $18.61 28,400
2018-05-16 $19.05 $19.55 $19.05 $19.40 $18.85 46,923
2018-05-15 $18.90 $19.22 $18.65 $19.00 $18.47 26,685
2018-05-14 $19.10 $19.35 $18.80 $19.00 $18.47 38,702
2018-05-11 $19.20 $19.35 $18.95 $19.05 $18.51 21,987
2018-05-10 $19.10 $19.34 $19.10 $19.25 $18.71 35,163
2018-05-09 $19.00 $19.20 $18.80 $19.05 $18.51 47,938
2018-05-08 $18.55 $19.00 $18.53 $18.90 $18.37 65,781
2018-05-07 $18.20 $18.55 $18.20 $18.50 $17.98 79,725
2018-05-04 $17.55 $18.20 $17.50 $18.20 $17.69 48,184
2018-05-03 $17.40 $17.65 $17.25 $17.60 $17.11 34,742
2018-05-02 $17.25 $17.65 $17.15 $17.40 $16.91 38,450
2018-05-01 $16.45 $17.20 $16.26 $17.20 $16.72 40,334
2018-04-30 $16.60 $17.05 $16.30 $16.45 $15.99 105,325
2018-04-27 $17.70 $17.70 $16.60 $16.65 $16.18 83,898
2018-04-26 $17.75 $17.80 $17.50 $17.65 $17.15 29,078
2018-04-25 $17.50 $17.85 $17.30 $17.70 $17.20 39,203
2018-04-24 $17.70 $17.80 $17.20 $17.55 $17.06 39,604
2018-04-23 $17.85 $18.00 $17.65 $17.65 $17.10 45,267
2018-04-20 $17.95 $18.00 $17.50 $17.85 $17.29 36,529
2018-04-19 $17.70 $18.00 $17.55 $17.95 $17.39 55,591
2018-04-18 $17.40 $17.80 $17.25 $17.70 $17.14 78,728
2018-04-17 $17.15 $17.40 $17.15 $17.35 $16.80 51,948
2018-04-16 $16.85 $17.15 $16.82 $17.05 $16.51 52,791
2018-04-13 $17.00 $17.00 $16.66 $16.85 $16.32 41,316
2018-04-12 $16.70 $17.10 $16.40 $17.00 $16.47 60,038
2018-04-11 $16.80 $16.89 $16.30 $16.65 $16.13 41,995
2018-04-10 $16.45 $16.85 $15.46 $16.80 $16.27 203,192
2018-04-09 $15.40 $16.30 $15.34 $15.80 $15.30 128,522
2018-04-06 $15.25 $15.50 $15.10 $15.30 $14.82 55,603
2018-04-05 $14.90 $15.35 $14.85 $15.25 $14.77 22,972
2018-04-04 $14.50 $14.95 $14.50 $14.85 $14.38 23,975
2018-04-03 $14.70 $14.75 $14.49 $14.65 $14.19 25,199
2018-04-02 $14.75 $14.91 $14.35 $14.65 $14.19 36,360
2018-03-29 $14.50 $15.00 $14.50 $14.75 $14.29 61,622
2018-03-28 $14.50 $14.70 $14.25 $14.40 $13.95 60,437
2018-03-27 $15.25 $15.25 $14.45 $14.55 $14.09 55,329
2018-03-26 $15.15 $15.35 $15.07 $15.23 $14.75 28,076
2018-03-23 $15.35 $15.60 $14.75 $14.95 $14.48 110,702
2018-03-22 $15.80 $15.95 $15.45 $15.45 $14.96 30,452
2018-03-21 $15.80 $16.39 $15.77 $15.90 $15.40 32,296
2018-03-20 $16.20 $16.30 $15.85 $15.85 $15.35 37,297
2018-03-19 $16.15 $16.40 $15.75 $16.15 $15.64 45,579
2018-03-16 $16.15 $16.40 $15.95 $16.20 $15.69 91,291
2018-03-15 $16.30 $16.30 $16.00 $16.20 $15.69 46,036
2018-03-14 $16.10 $16.40 $15.95 $16.25 $15.74 28,972
2018-03-13 $15.85 $16.45 $15.83 $16.00 $15.50 38,288
2018-03-12 $15.85 $16.45 $15.80 $16.40 $15.88 39,582
2018-03-09 $16.05 $16.10 $15.10 $16.00 $15.50 108,755
2018-03-08 $16.35 $16.45 $15.94 $16.00 $15.50 86,515
2018-03-07 $15.80 $16.50 $15.75 $16.40 $15.88 37,497
2018-03-06 $16.20 $16.40 $15.85 $16.00 $15.50 24,674
2018-03-05 $16.05 $16.20 $15.64 $16.08 $15.57 62,197
2018-03-02 $15.45 $16.25 $15.45 $16.00 $15.50 59,616
2018-03-01 $15.55 $15.80 $15.30 $15.60 $15.11 52,605
2018-02-28 $15.80 $16.01 $15.55 $15.55 $15.06 42,684
2018-02-27 $16.50 $16.55 $15.65 $15.85 $15.35 75,972
2018-02-26 $16.55 $16.65 $16.40 $16.55 $16.03 35,135
2018-02-23 $16.55 $16.65 $16.40 $16.60 $16.08 21,187
2018-02-22 $16.60 $16.65 $16.36 $16.50 $15.98 33,804
2018-02-21 $16.15 $16.60 $16.05 $16.40 $15.88 119,198
2018-02-20 $16.05 $16.31 $16.02 $16.10 $15.59 32,122
2018-02-16 $16.40 $16.45 $16.05 $16.15 $15.64 34,296
2018-02-15 $16.35 $16.45 $15.90 $16.40 $15.88 46,985
2018-02-14 $15.65 $16.00 $15.25 $15.90 $15.40 48,322
2018-02-13 $15.50 $15.85 $15.39 $15.85 $15.35 32,525
2018-02-12 $16.00 $16.05 $15.16 $15.55 $15.06 59,420
2018-02-09 $16.20 $16.55 $15.33 $15.95 $15.45 115,123
2018-02-08 $16.80 $16.80 $15.70 $15.70 $15.21 72,904
2018-02-07 $16.85 $16.98 $16.43 $16.80 $16.27 66,452
2018-02-06 $16.10 $16.83 $15.95 $16.80 $16.27 125,882
2018-02-05 $16.05 $16.61 $16.05 $16.35 $15.84 81,704
2018-02-02 $16.30 $16.65 $16.11 $16.30 $15.79 45,757
2018-02-01 $16.10 $16.55 $15.94 $16.35 $15.84 26,265
2018-01-31 $16.10 $16.25 $16.05 $16.15 $15.64 28,026
2018-01-30 $16.55 $16.61 $16.00 $16.10 $15.59 37,949
2018-01-29 $16.55 $16.65 $16.25 $16.65 $16.13 38,159
2018-01-26 $16.10 $16.60 $16.01 $16.55 $16.03 34,665
2018-01-25 $16.15 $16.15 $15.95 $16.10 $15.59 18,481
2018-01-24 $16.30 $16.35 $16.00 $16.05 $15.49 23,098
2018-01-23 $16.40 $16.50 $16.15 $16.25 $15.68 24,313
2018-01-22 $16.30 $16.49 $16.15 $16.35 $15.78 35,092
2018-01-19 $15.90 $16.30 $15.80 $16.30 $15.73 83,030
2018-01-18 $16.00 $16.08 $15.85 $15.88 $15.32 36,377
2018-01-17 $16.20 $16.25 $15.56 $16.00 $15.44 65,621
2018-01-16 $16.40 $16.45 $16.00 $16.05 $15.49 58,319
2018-01-12 $16.30 $16.40 $16.15 $16.30 $15.73 43,541
2018-01-11 $15.85 $16.40 $15.60 $16.30 $15.73 36,073
2018-01-10 $15.50 $16.00 $15.20 $15.80 $15.25 61,828
2018-01-09 $15.60 $16.10 $15.53 $15.85 $15.30 95,550
2018-01-08 $15.60 $15.70 $15.40 $15.50 $14.96 44,609
2018-01-05 $16.00 $16.10 $15.55 $15.65 $15.10 54,368
2018-01-04 $15.90 $16.10 $15.81 $15.95 $15.39 37,144
2018-01-03 $15.50 $16.05 $15.50 $15.80 $15.25 35,768
2018-01-02 $15.95 $16.40 $15.60 $15.65 $15.10 82,008
2017-12-29 $16.45 $16.65 $16.05 $16.10 $15.54 37,184
2017-12-28 $16.95 $16.98 $16.30 $16.40 $15.83 29,410
2017-12-27 $16.60 $17.00 $16.50 $16.90 $16.31 48,187
2017-12-26 $16.60 $16.70 $16.50 $16.60 $16.02 26,354
2017-12-22 $16.90 $16.90 $16.26 $16.60 $16.02 40,480
2017-12-21 $16.85 $17.05 $16.77 $16.95 $16.36 66,982
2017-12-20 $16.80 $16.90 $16.70 $16.85 $16.26 65,423
2017-12-19 $16.55 $16.75 $16.55 $16.75 $16.16 81,366
2017-12-18 $16.50 $16.60 $16.45 $16.55 $15.97 63,273
2017-12-15 $16.15 $16.55 $16.10 $16.45 $15.87 150,323
2017-12-14 $16.00 $16.25 $16.00 $16.15 $15.58 98,783
2017-12-13 $15.75 $16.05 $15.75 $16.00 $15.44 71,345
2017-12-12 $15.95 $15.95 $15.90 $15.90 $15.34 32,204
2017-12-11 $15.95 $15.98 $15.90 $15.90 $15.34 72,667
2017-12-08 $15.95 $15.95 $15.85 $15.95 $15.39 52,410
2017-12-07 $15.65 $15.98 $15.64 $15.95 $15.39 105,114
2017-12-06 $15.70 $15.90 $15.60 $15.65 $15.10 23,143
2017-12-05 $15.70 $15.83 $15.60 $15.70 $15.15 28,035
2017-12-04 $15.75 $15.85 $15.68 $15.70 $15.15 35,951
2017-12-01 $15.55 $15.65 $15.25 $15.60 $15.05 32,695
2017-11-30 $15.40 $15.70 $15.30 $15.55 $15.01 27,190
2017-11-29 $15.75 $15.90 $15.20 $15.30 $14.76 49,996
2017-11-28 $16.00 $16.05 $15.60 $15.90 $15.34 39,174
2017-11-27 $16.20 $16.55 $15.80 $15.85 $15.30 32,318
2017-11-24 $16.60 $16.60 $16.05 $16.15 $15.58 13,692
2017-11-22 $16.75 $16.80 $16.40 $16.50 $15.92 23,794
2017-11-21 $16.25 $16.75 $16.25 $16.70 $16.12 32,304
2017-11-20 $15.95 $16.30 $15.90 $16.25 $15.68 23,282
2017-11-17 $15.95 $15.99 $15.80 $15.80 $15.25 16,727
2017-11-16 $15.75 $16.25 $15.71 $16.00 $15.44 29,356
2017-11-15 $17.15 $17.15 $15.70 $15.75 $15.20 65,189
2017-11-14 $16.30 $16.95 $16.05 $16.95 $16.36 56,889
2017-11-13 $16.40 $16.50 $16.05 $16.50 $15.92 59,345
2017-11-10 $16.40 $16.55 $16.30 $16.50 $15.92 15,806
2017-11-09 $16.50 $16.65 $16.15 $16.45 $15.82 23,738
2017-11-08 $16.35 $16.65 $16.30 $16.55 $15.91 27,993
2017-11-07 $16.30 $16.50 $16.05 $16.45 $15.82 53,441
2017-11-06 $16.50 $16.50 $16.00 $16.25 $15.62 29,027
2017-11-03 $16.50 $16.60 $16.25 $16.45 $15.82 27,491
2017-11-02 $16.00 $16.58 $15.85 $16.50 $15.86 57,687
2017-11-01 $16.40 $16.50 $15.70 $16.00 $15.38 69,229
2017-10-31 $16.35 $16.45 $16.10 $16.30 $15.67 40,700
2017-10-30 $16.65 $16.65 $16.05 $16.30 $15.67 44,941
2017-10-27 $16.65 $17.20 $16.00 $16.65 $16.01 74,382
2017-10-26 $16.60 $17.00 $16.35 $16.55 $15.91 49,138
2017-10-25 $17.05 $17.10 $16.54 $16.60 $15.96 52,180
2017-10-24 $16.90 $17.30 $16.75 $17.10 $16.44 46,724
2017-10-23 $17.20 $17.30 $16.70 $16.85 $16.20 22,244
2017-10-20 $16.75 $17.30 $16.75 $17.25 $16.59 34,900
2017-10-19 $17.00 $17.00 $16.60 $16.75 $16.10 34,508
2017-10-18 $17.30 $17.30 $16.95 $17.00 $16.35 31,965
2017-10-17 $17.35 $17.35 $17.15 $17.25 $16.59 21,359
2017-10-16 $17.45 $17.45 $17.15 $17.35 $16.68 71,247
2017-10-13 $17.15 $17.45 $17.08 $17.40 $16.73 29,678
2017-10-12 $17.10 $17.20 $16.80 $17.10 $16.44 28,227
2017-10-11 $17.15 $17.25 $17.08 $17.15 $16.49 33,804
2017-10-10 $16.90 $17.24 $16.75 $17.10 $16.44 46,271
2017-10-09 $16.50 $16.85 $16.41 $16.80 $16.15 27,937
2017-10-06 $16.65 $16.70 $16.35 $16.45 $15.82 75,577
2017-10-05 $16.60 $16.80 $16.51 $16.70 $16.06 39,154
2017-10-04 $16.95 $17.15 $16.50 $16.65 $16.01 56,858
2017-10-03 $16.25 $17.40 $16.20 $16.95 $16.30 131,318
2017-10-02 $15.65 $16.20 $15.40 $16.15 $15.53 92,342
2017-09-29 $15.65 $15.75 $15.45 $15.50 $14.90 35,814
2017-09-28 $15.45 $15.90 $15.25 $15.60 $15.00 52,380
2017-09-27 $15.25 $15.65 $15.15 $15.45 $14.85 91,886
2017-09-26 $15.00 $15.25 $14.95 $15.10 $14.52 45,085
2017-09-25 $15.25 $15.25 $14.73 $14.90 $14.33 63,551
2017-09-22 $14.95 $15.20 $14.95 $15.20 $14.61 41,475
2017-09-21 $15.05 $15.10 $14.85 $14.90 $14.33 29,306
2017-09-20 $15.15 $15.15 $14.95 $15.05 $14.47 25,407
2017-09-19 $15.25 $15.30 $14.75 $15.10 $14.52 34,849
2017-09-18 $15.05 $15.60 $14.83 $15.25 $14.66 65,751
2017-09-15 $15.00 $15.15 $14.70 $14.95 $14.37 82,607
2017-09-14 $14.75 $15.20 $14.60 $14.95 $14.37 51,522
2017-09-13 $14.90 $14.95 $14.55 $14.75 $14.18 65,755
2017-09-12 $15.00 $15.03 $14.80 $14.95 $14.37 20,656
2017-09-11 $15.35 $15.40 $15.00 $15.05 $14.47 34,262
2017-09-08 $14.35 $15.20 $14.30 $15.15 $14.57 31,270
2017-09-07 $14.90 $15.03 $14.25 $14.45 $13.89 72,744
2017-09-06 $15.30 $15.50 $14.80 $14.95 $14.37 30,424
2017-09-05 $15.65 $15.90 $15.00 $15.25 $14.66 44,776
2017-09-01 $14.50 $15.80 $14.35 $15.65 $15.05 111,846
2017-08-31 $14.25 $14.50 $14.25 $14.50 $13.94 53,598
2017-08-30 $14.40 $14.40 $14.10 $14.30 $13.75 59,050
2017-08-29 $14.29 $14.45 $14.10 $14.20 $13.65 31,300
2017-08-28 $14.40 $14.40 $14.10 $14.25 $13.70 33,871
2017-08-25 $14.35 $14.60 $14.05 $14.30 $13.75 49,305
2017-08-24 $14.35 $14.50 $14.30 $14.35 $13.80 25,788
2017-08-23 $14.25 $14.55 $14.00 $14.30 $13.75 59,520
2017-08-22 $14.50 $14.70 $14.30 $14.40 $13.85 24,169
2017-08-21 $14.25 $14.55 $14.00 $14.45 $13.89 86,070
2017-08-18 $14.40 $14.40 $14.15 $14.20 $13.65 42,803
2017-08-17 $14.25 $14.65 $13.98 $14.55 $13.99 113,968
2017-08-16 $14.20 $14.50 $13.99 $14.35 $13.80 44,974
2017-08-15 $13.90 $14.25 $13.85 $14.20 $13.65 30,687
2017-08-14 $14.05 $14.20 $13.80 $14.00 $13.46 73,995
2017-08-11 $13.55 $14.00 $13.55 $13.95 $13.41 54,632
2017-08-10 $14.00 $14.10 $13.38 $13.70 $13.17 211,131
2017-08-09 $14.35 $14.40 $13.95 $14.05 $13.51 50,078
2017-08-08 $14.70 $15.05 $14.35 $14.45 $13.89 113,554
2017-08-07 $14.65 $14.75 $14.16 $14.65 $14.09 42,961
2017-08-04 $14.35 $15.05 $14.05 $14.60 $14.04 108,954
2017-08-03 $14.15 $14.80 $13.85 $14.25 $13.70 90,243
2017-08-02 $14.60 $15.10 $14.10 $14.35 $13.80 71,824
2017-08-01 $14.80 $14.98 $14.50 $14.65 $14.09 76,106
2017-07-31 $15.15 $15.15 $14.63 $14.80 $14.23 58,919
2017-07-28 $14.75 $15.25 $14.55 $15.00 $14.42 72,870
2017-07-27 $15.60 $15.60 $14.45 $14.80 $14.23 141,536
2017-07-26 $15.90 $16.15 $15.55 $15.70 $15.10 97,615
2017-07-25 $15.65 $15.95 $15.30 $15.90 $15.24 77,490
2017-07-24 $15.15 $15.80 $15.15 $15.70 $15.05 96,896
2017-07-21 $15.20 $15.65 $15.10 $15.25 $14.62 140,731
2017-07-20 $14.55 $15.20 $14.50 $15.15 $14.52 179,872
2017-07-19 $13.75 $14.55 $13.73 $14.45 $13.85 121,421
2017-07-18 $13.65 $13.95 $13.37 $13.80 $13.23 95,942
2017-07-17 $14.00 $14.00 $13.55 $13.70 $13.13 72,248
2017-07-14 $13.75 $14.10 $13.60 $14.05 $13.47 52,628
2017-07-13 $14.15 $14.15 $13.55 $13.85 $13.27 81,289
2017-07-12 $13.65 $14.20 $13.40 $14.20 $13.61 100,865
2017-07-11 $13.25 $14.65 $13.25 $13.70 $13.13 181,619
2017-07-10 $12.95 $13.00 $12.71 $12.90 $12.36 118,577
2017-07-07 $12.55 $12.95 $12.50 $12.95 $12.41 42,999
2017-07-06 $12.55 $12.75 $12.40 $12.55 $12.03 28,456
2017-07-05 $12.50 $12.70 $12.30 $12.60 $12.08 38,843
2017-07-03 $12.35 $12.60 $12.05 $12.55 $12.03 23,412
2017-06-30 $12.35 $12.40 $12.05 $12.35 $11.84 36,156
2017-06-29 $12.45 $12.51 $12.05 $12.35 $11.84 40,273
2017-06-28 $12.35 $12.40 $12.05 $12.40 $11.88 29,690
2017-06-27 $12.70 $12.70 $12.20 $12.35 $11.84 78,355
2017-06-26 $12.60 $12.85 $12.43 $12.60 $12.08 62,598
2017-06-23 $12.50 $12.65 $12.20 $12.55 $12.03 1,107,361
2017-06-22 $12.10 $12.80 $12.05 $12.50 $11.98 100,084
2017-06-21 $12.05 $12.20 $11.95 $12.05 $11.55 129,792
2017-06-20 $12.00 $12.25 $11.95 $11.95 $11.45 71,950
2017-06-19 $12.10 $12.10 $11.80 $11.95 $11.45 45,644
2017-06-16 $12.15 $12.15 $11.90 $11.95 $11.45 30,036
2017-06-15 $11.90 $12.25 $11.50 $12.10 $11.60 42,136
2017-06-14 $11.50 $11.95 $11.50 $11.70 $11.21 69,733
2017-06-13 $11.75 $12.03 $11.50 $11.65 $11.17 22,948
2017-06-12 $12.50 $12.50 $11.75 $11.75 $11.26 30,731
2017-06-09 $12.45 $12.75 $12.43 $12.60 $12.08 50,531
2017-06-08 $12.40 $12.55 $12.10 $12.40 $11.88 38,050
2017-06-07 $12.35 $12.58 $12.30 $12.45 $11.93 42,384
2017-06-06 $12.60 $12.65 $12.35 $12.35 $11.84 47,538
2017-06-05 $12.50 $12.70 $12.20 $12.70 $12.17 42,220
2017-06-02 $12.90 $12.90 $12.50 $12.60 $12.08 36,373
2017-06-01 $12.10 $13.00 $12.10 $12.95 $12.41 58,808
2017-05-31 $11.85 $12.25 $11.85 $12.20 $11.69 29,013
2017-05-30 $11.90 $12.00 $11.65 $11.80 $11.31 21,635
2017-05-26 $11.55 $11.90 $11.47 $11.85 $11.36 43,256
2017-05-25 $11.55 $11.75 $11.45 $11.65 $11.17 25,442
2017-05-24 $11.80 $11.90 $11.55 $11.70 $11.21 36,773
2017-05-23 $11.75 $11.93 $11.60 $11.75 $11.26 44,876
2017-05-22 $11.45 $11.75 $11.45 $11.73 $11.24 31,143
2017-05-19 $11.50 $11.70 $11.45 $11.55 $11.07 139,816
2017-05-18 $11.25 $11.55 $11.15 $11.50 $11.02 13,783
2017-05-17 $11.35 $11.40 $11.00 $11.30 $10.83 43,135
2017-05-16 $11.25 $11.55 $11.25 $11.35 $10.88 25,123
2017-05-15 $11.75 $12.05 $11.35 $11.40 $10.93 51,436
2017-05-12 $12.05 $12.05 $11.35 $11.70 $11.21 43,426
2017-05-11 $12.10 $12.15 $11.95 $12.05 $11.55 25,564
2017-05-10 $12.35 $12.35 $11.94 $12.20 $11.69 52,105
2017-05-09 $12.55 $12.55 $12.40 $12.40 $11.88 47,603
2017-05-08 $12.45 $12.50 $12.40 $12.45 $11.93 25,785
2017-05-05 $12.55 $12.60 $12.40 $12.45 $11.93 28,138
2017-05-04 $12.50 $12.75 $12.40 $12.65 $12.12 54,783
2017-05-03 $12.60 $12.65 $12.45 $12.55 $11.98 26,219
2017-05-02 $12.50 $12.61 $12.10 $12.55 $11.98 50,465
2017-05-01 $11.75 $12.45 $11.58 $12.10 $11.55 60,613
2017-04-28 $11.78 $11.85 $11.70 $11.70 $11.17 15,711
2017-04-27 $11.65 $11.90 $11.60 $11.70 $11.17 21,976
2017-04-26 $12.05 $12.25 $11.75 $11.75 $11.22 27,514
2017-04-25 $11.60 $12.05 $11.60 $12.05 $11.50 40,326
2017-04-24 $11.65 $11.65 $11.30 $11.60 $11.07 26,715
2017-04-21 $11.45 $11.70 $11.45 $11.55 $11.03 39,257
2017-04-20 $11.35 $11.50 $11.15 $11.40 $10.88 21,636
2017-04-19 $11.20 $11.30 $11.00 $11.30 $10.79 13,428
2017-04-18 $11.30 $11.30 $11.05 $11.15 $10.64 14,793
2017-04-17 $11.10 $11.25 $11.10 $11.25 $10.74 10,812
2017-04-13 $11.25 $11.25 $11.00 $11.15 $10.64 38,680
2017-04-12 $10.95 $11.25 $10.88 $11.15 $10.64 53,966
2017-04-11 $10.55 $11.13 $10.55 $10.90 $10.41 86,781
2017-04-10 $11.25 $11.73 $11.25 $11.55 $11.03 135,995
2017-04-07 $11.13 $11.15 $11.08 $11.15 $10.64 35,980
2017-04-06 $11.00 $11.20 $10.90 $11.15 $10.64 33,567
2017-04-05 $11.00 $11.15 $10.82 $10.95 $10.45 34,432
2017-04-04 $11.15 $11.15 $10.91 $11.05 $10.55 35,462
2017-04-03 $11.75 $11.75 $10.90 $11.15 $10.64 57,968
2017-03-31 $11.50 $11.75 $11.38 $11.75 $11.22 103,299
2017-03-30 $11.05 $11.45 $10.95 $11.45 $10.93 87,038
2017-03-29 $10.90 $11.10 $10.70 $11.10 $10.60 15,591
2017-03-28 $11.13 $11.15 $10.91 $11.00 $10.50 41,019
2017-03-27 $11.00 $11.25 $10.78 $11.20 $10.69 58,385
2017-03-24 $10.70 $11.10 $10.55 $10.95 $10.45 66,148
2017-03-23 $10.50 $10.60 $10.45 $10.60 $10.12 21,490
2017-03-22 $10.60 $10.79 $10.41 $10.55 $10.07 42,400
2017-03-21 $10.35 $10.80 $10.35 $10.70 $10.21 98,649
2017-03-20 $10.16 $10.35 $10.16 $10.35 $9.88 61,551
2017-03-17 $10.15 $10.15 $10.10 $10.10 $9.64 13,393
2017-03-16 $10.20 $10.20 $10.15 $10.15 $9.69 29,010
2017-03-15 $10.10 $10.15 $10.10 $10.10 $9.64 12,460
2017-03-14 $10.15 $10.15 $10.05 $10.10 $9.64 9,625
2017-03-13 $10.20 $10.25 $10.10 $10.20 $9.74 38,284
2017-03-10 $10.25 $10.25 $10.10 $10.15 $9.69 36,168
2017-03-09 $10.10 $10.25 $10.09 $10.15 $9.69 107,560
2017-03-08 $10.05 $10.10 $10.01 $10.10 $9.64 30,220
2017-03-07 $10.00 $10.05 $9.95 $10.05 $9.59 18,943
2017-03-06 $9.96 $10.05 $9.90 $10.05 $9.59 31,411
2017-03-03 $9.95 $10.00 $9.85 $9.90 $9.45 6,363
2017-03-02 $9.91 $10.05 $9.90 $10.05 $9.59 36,207
2017-03-01 $9.75 $9.85 $9.70 $9.85 $9.40 21,460
2017-02-28 $9.85 $9.85 $9.45 $9.65 $9.21 40,725
2017-02-27 $10.01 $10.05 $9.70 $9.80 $9.36 89,981
2017-02-24 $10.00 $10.05 $10.00 $10.00 $9.55 27,776
2017-02-23 $9.85 $10.05 $9.85 $10.05 $9.59 20,505
2017-02-22 $9.96 $10.00 $9.95 $9.95 $9.50 22,729
2017-02-21 $10.10 $10.10 $9.90 $10.00 $9.55 32,288
2017-02-17 $10.05 $10.10 $10.05 $10.10 $9.64 11,753
2017-02-16 $10.00 $10.10 $10.00 $10.05 $9.59 27,196
2017-02-15 $10.05 $10.10 $10.00 $10.05 $9.59 6,956
2017-02-14 $9.95 $10.10 $9.95 $10.05 $9.59 19,418
2017-02-13 $9.90 $10.00 $9.85 $9.98 $9.52 17,520
2017-02-10 $10.00 $10.00 $9.88 $9.90 $9.45 29,567
2017-02-09 $9.75 $9.85 $9.65 $9.85 $9.40 26,234
2017-02-08 $9.70 $9.85 $9.70 $9.75 $9.31 12,784
2017-02-07 $9.80 $9.90 $9.75 $9.75 $9.31 21,690
2017-02-06 $9.95 $10.00 $9.80 $9.85 $9.40 32,969
2017-02-03 $9.95 $10.00 $9.85 $9.90 $9.45 32,768
2017-02-02 $10.05 $10.05 $9.70 $9.95 $9.50 29,139
2017-02-01 $10.00 $10.50 $9.85 $10.15 $9.69 97,115
2017-01-31 $9.70 $10.00 $9.65 $10.00 $9.55 33,347
2017-01-30 $9.80 $9.85 $9.61 $9.80 $9.36 32,872
2017-01-27 $9.90 $10.00 $9.85 $9.85 $9.40 18,076
2017-01-26 $9.95 $9.95 $9.80 $9.85 $9.40 8,558
2017-01-25 $9.95 $10.00 $9.80 $9.90 $9.40 23,009
2017-01-24 $9.90 $10.00 $9.80 $9.90 $9.40 31,206
2017-01-23 $10.10 $10.10 $9.85 $9.85 $9.36 39,404
2017-01-20 $10.05 $10.10 $10.05 $10.05 $9.55 8,176
2017-01-19 $10.00 $10.10 $9.98 $10.05 $9.55 15,145
2017-01-18 $10.05 $10.10 $10.00 $10.10 $9.59 35,410
2017-01-17 $9.95 $10.10 $9.90 $10.05 $9.55 21,351
2017-01-13 $10.00 $10.05 $9.89 $10.05 $9.55 39,421
2017-01-12 $9.60 $10.05 $9.33 $10.05 $9.55 32,017
2017-01-11 $10.05 $10.05 $9.26 $9.85 $9.36 43,945
2017-01-10 $9.55 $10.20 $9.30 $10.00 $9.50 83,434
2017-01-09 $9.60 $9.60 $9.45 $9.55 $9.07 39,411
2017-01-06 $9.65 $9.65 $9.45 $9.60 $9.12 14,980
2017-01-05 $9.60 $9.65 $9.35 $9.65 $9.17 18,638
2017-01-04 $9.30 $9.65 $9.10 $9.50 $9.02 20,597
2017-01-03 $9.70 $9.70 $8.81 $9.00 $8.55 31,628
2016-12-30 $9.45 $9.65 $9.40 $9.65 $9.17 23,534
2016-12-29 $9.45 $9.57 $9.35 $9.35 $8.88 11,369
2016-12-28 $9.60 $9.60 $9.40 $9.50 $9.02 19,319
2016-12-27 $9.45 $9.53 $9.24 $9.50 $9.02 15,874
2016-12-23 $9.55 $9.55 $9.45 $9.50 $9.02 6,857
2016-12-22 $9.40 $9.50 $9.20 $9.45 $8.98 12,645
2016-12-21 $9.30 $9.50 $9.29 $9.35 $8.88 11,861
2016-12-20 $9.43 $9.45 $9.35 $9.35 $8.88 9,667
2016-12-19 $9.10 $9.45 $9.05 $9.30 $8.83 16,892
2016-12-16 $9.15 $9.24 $9.00 $9.00 $8.55 20,634
2016-12-15 $9.35 $9.40 $9.20 $9.25 $8.79 18,540
2016-12-14 $9.40 $9.55 $9.35 $9.40 $8.93 14,181
2016-12-13 $9.50 $9.50 $9.40 $9.50 $9.02 10,058
2016-12-12 $9.50 $9.50 $9.30 $9.35 $8.88 27,254
2016-12-09 $9.20 $9.90 $9.11 $9.65 $9.17 33,876
2016-12-08 $9.15 $9.30 $9.01 $9.10 $8.64 34,961
2016-12-07 $9.20 $9.25 $9.05 $9.10 $8.64 3,650
2016-12-06 $9.28 $9.30 $9.05 $9.15 $8.69 6,266
2016-12-05 $9.10 $9.51 $9.05 $9.30 $8.83 18,364
2016-12-02 $9.00 $9.10 $8.95 $9.00 $8.55 5,861
2016-12-01 $9.40 $9.50 $9.10 $9.10 $8.64 121,852
2016-11-30 $9.80 $9.80 $9.30 $9.45 $8.98 58,177
2016-11-29 $9.95 $10.00 $9.60 $9.70 $9.21 13,213
2016-11-28 $10.00 $10.00 $9.60 $9.85 $9.36 6,266
2016-11-25 $9.95 $10.15 $9.93 $10.10 $9.59 21,209
2016-11-23 $9.85 $10.20 $9.62 $9.95 $9.45 84,347
2016-11-22 $9.75 $9.85 $9.25 $9.75 $9.26 99,747
2016-11-21 $9.85 $9.90 $9.45 $9.65 $9.17 20,745
2016-11-18 $10.30 $10.60 $9.70 $9.90 $9.40 59,834
2016-11-17 $9.10 $10.75 $9.05 $10.55 $10.02 88,983
2016-11-16 $8.80 $9.15 $8.75 $9.10 $8.64 20,604
2016-11-15 $8.90 $9.05 $8.60 $9.00 $8.55 16,338
2016-11-14 $8.85 $9.50 $8.65 $8.95 $8.50 46,840
2016-11-11 $8.70 $9.20 $8.45 $9.20 $8.74 82,995
2016-11-10 $8.80 $9.00 $8.50 $8.70 $8.26 38,650
2016-11-09 $8.50 $8.80 $8.45 $8.75 $8.31 18,200
2016-11-08 $8.55 $8.85 $8.55 $8.75 $8.31 18,936
2016-11-07 $8.90 $8.90 $8.60 $8.85 $8.36 24,456
2016-11-04 $8.50 $8.75 $8.45 $8.65 $8.17 12,443
2016-11-03 $8.50 $8.75 $8.40 $8.65 $8.17 91,108
2016-11-02 $8.50 $8.60 $8.45 $8.50 $8.03 21,557
2016-11-01 $8.40 $8.65 $8.30 $8.55 $8.07 23,666
2016-10-31 $8.65 $8.75 $8.35 $8.40 $7.93 37,100
2016-10-28 $8.55 $8.85 $8.45 $8.55 $8.07 34,293
2016-10-27 $8.60 $8.75 $8.40 $8.60 $8.12 26,794
2016-10-26 $8.45 $8.80 $8.43 $8.55 $8.07 52,227
2016-10-25 $8.55 $8.75 $8.40 $8.45 $7.98 36,542
2016-10-24 $8.85 $8.85 $8.45 $8.55 $8.07 10,227
2016-10-21 $8.46 $8.82 $8.21 $8.72 $8.23 69,015
2016-10-20 $8.52 $8.60 $8.36 $8.47 $8.00 24,333
2016-10-19 $8.64 $8.77 $8.45 $8.55 $8.07 32,139
2016-10-18 $8.77 $8.91 $8.46 $8.73 $8.24 31,182
2016-10-17 $8.36 $8.79 $8.36 $8.67 $8.19 85,170
2016-10-14 $8.39 $8.60 $8.37 $8.45 $7.98 22,475
2016-10-13 $8.34 $8.46 $8.30 $8.39 $7.92 13,503
2016-10-12 $8.45 $8.78 $8.10 $8.45 $7.98 12,342
2016-10-11 $8.82 $8.83 $8.36 $8.48 $8.01 70,940
2016-10-10 $8.50 $8.80 $8.35 $8.75 $8.26 49,258
2016-10-07 $8.48 $8.48 $8.28 $8.41 $7.94 28,798
2016-10-06 $8.64 $8.64 $8.40 $8.48 $8.01 38,045
2016-10-05 $8.64 $8.66 $8.52 $8.64 $8.16 28,493
2016-10-04 $8.78 $8.78 $8.58 $8.61 $8.13 15,317
2016-10-03 $8.88 $8.89 $8.57 $8.89 $8.40 37,497
2016-09-30 $8.98 $9.18 $8.76 $8.82 $8.33 101,113
2016-09-29 $8.60 $8.93 $8.55 $8.82 $8.33 62,467
2016-09-28 $8.78 $9.19 $8.58 $8.76 $8.27 109,630
2016-09-27 $8.72 $8.90 $8.49 $8.86 $8.37 60,030
2016-09-26 $8.52 $8.62 $8.50 $8.53 $8.06 4,368
2016-09-23 $8.81 $8.81 $8.60 $8.61 $8.13 2,725
2016-09-22 $8.42 $8.90 $8.32 $8.87 $8.38 26,888
2016-09-21 $8.55 $8.64 $8.21 $8.37 $7.90 28,827
2016-09-20 $8.75 $8.75 $8.43 $8.53 $8.06 15,025
2016-09-19 $8.77 $8.78 $8.66 $8.70 $8.22 9,873
2016-09-16 $8.73 $8.79 $8.70 $8.79 $8.30 18,655
2016-09-15 $8.68 $8.86 $8.62 $8.76 $8.27 41,025
2016-09-14 $8.88 $8.88 $8.62 $8.64 $8.16 16,104
2016-09-13 $9.06 $9.15 $8.71 $8.76 $8.27 35,456
2016-09-12 $8.86 $9.24 $8.63 $9.21 $8.70 25,698
2016-09-09 $9.08 $9.15 $8.81 $8.92 $8.42 22,927
2016-09-08 $9.17 $9.20 $9.06 $9.15 $8.64 24,797
2016-09-07 $9.14 $9.20 $9.09 $9.18 $8.67 24,256
2016-09-06 $9.00 $9.19 $8.98 $9.14 $8.63 28,846
2016-09-02 $8.86 $9.07 $8.70 $9.02 $8.52 36,077
2016-09-01 $8.60 $8.85 $8.55 $8.85 $8.36 26,992
2016-08-31 $8.68 $8.69 $8.25 $8.62 $8.14 13,230
2016-08-30 $8.27 $8.86 $8.26 $8.68 $8.20 60,243
2016-08-29 $8.20 $8.33 $8.18 $8.31 $7.85 17,789
2016-08-26 $8.15 $8.23 $8.03 $8.19 $7.73 5,177
2016-08-25 $8.04 $8.25 $8.01 $8.12 $7.67 12,342
2016-08-24 $8.22 $8.22 $8.00 $8.05 $7.60 22,784
2016-08-23 $7.97 $8.22 $7.93 $8.19 $7.73 36,291
2016-08-22 $8.08 $8.19 $7.90 $8.00 $7.56 28,822
2016-08-19 $8.22 $8.24 $8.10 $8.17 $7.72 24,389
2016-08-18 $8.19 $8.30 $8.15 $8.20 $7.74 18,969
2016-08-17 $8.28 $8.28 $8.05 $8.15 $7.70 16,184
2016-08-16 $8.26 $8.27 $8.20 $8.24 $7.78 23,676
2016-08-15 $8.20 $8.22 $8.01 $8.22 $7.76 17,947
2016-08-12 $8.20 $8.22 $8.09 $8.19 $7.73 24,518
2016-08-11 $8.30 $8.32 $8.20 $8.25 $7.79 14,424
2016-08-10 $8.30 $8.34 $8.18 $8.28 $7.82 29,918
2016-08-09 $8.18 $8.29 $8.17 $8.28 $7.82 12,171
2016-08-08 $8.24 $8.33 $8.21 $8.26 $7.75 36,689
2016-08-05 $8.18 $8.24 $8.01 $8.23 $7.73 21,189
2016-08-04 $8.24 $8.24 $8.06 $8.16 $7.66 34,019
2016-08-03 $8.00 $8.24 $7.98 $8.17 $7.67 31,665
2016-08-02 $8.08 $8.08 $8.00 $8.03 $7.54 21,249
2016-08-01 $8.03 $8.05 $7.95 $8.05 $7.56 9,228
2016-07-29 $7.97 $8.07 $7.93 $8.01 $7.52 14,031
2016-07-28 $7.97 $8.00 $7.92 $7.96 $7.47 18,529
2016-07-27 $8.04 $8.06 $7.87 $7.92 $7.44 13,280
2016-07-26 $8.00 $8.10 $7.94 $8.01 $7.52 10,216
2016-07-25 $8.03 $8.06 $7.91 $7.98 $7.49 16,282
2016-07-22 $7.85 $8.14 $7.85 $8.07 $7.58 21,525
2016-07-21 $8.00 $8.02 $7.84 $7.89 $7.41 19,366
2016-07-20 $8.08 $8.08 $7.91 $8.04 $7.55 16,748
2016-07-19 $7.79 $8.19 $7.78 $8.02 $7.53 33,843
2016-07-18 $7.89 $7.93 $7.68 $7.84 $7.36 22,902
2016-07-15 $7.93 $7.93 $7.44 $7.81 $7.33 106,683
2016-07-14 $8.00 $8.24 $7.86 $8.23 $7.73 122,911
2016-07-13 $7.96 $7.97 $7.74 $7.77 $7.29 47,645
2016-07-12 $7.72 $7.99 $7.72 $7.96 $7.47 24,922
2016-07-11 $7.77 $7.98 $7.63 $7.68 $7.21 14,786
2016-07-08 $7.61 $7.81 $7.60 $7.71 $7.24 18,296
2016-07-07 $7.54 $7.56 $7.48 $7.53 $7.07 14,327
2016-07-06 $7.55 $7.65 $7.50 $7.52 $7.06 8,390
2016-07-05 $7.48 $7.55 $7.42 $7.55 $7.09 8,186
2016-07-01 $7.54 $7.80 $7.47 $7.49 $7.03 19,672
2016-06-30 $7.18 $7.58 $7.18 $7.56 $7.10 27,667
2016-06-29 $7.30 $7.51 $7.15 $7.24 $6.80 38,523
2016-06-28 $7.00 $7.25 $6.93 $7.22 $6.78 23,656
2016-06-27 $6.74 $7.02 $6.74 $7.00 $6.57 23,987
2016-06-24 $7.20 $7.29 $6.75 $6.77 $6.36 90,688
2016-06-23 $7.33 $7.37 $7.20 $7.31 $6.86 23,666
2016-06-22 $7.29 $7.44 $7.22 $7.26 $6.82 14,430
2016-06-21 $7.21 $7.44 $7.19 $7.36 $6.91 38,104
2016-06-20 $7.27 $7.53 $7.18 $7.21 $6.77 22,165
2016-06-17 $7.33 $7.37 $7.18 $7.20 $6.76 32,702
2016-06-16 $7.23 $7.63 $7.23 $7.32 $6.87 28,887
2016-06-15 $7.57 $7.66 $7.30 $7.30 $6.85 28,256
2016-06-14 $7.40 $7.65 $7.27 $7.52 $7.06 32,810
2016-06-13 $7.62 $7.71 $7.20 $7.38 $6.93 132,056
2016-06-10 $7.72 $7.79 $7.62 $7.72 $7.25 36,053
2016-06-09 $7.73 $7.90 $7.53 $7.79 $7.31 35,734
2016-06-08 $7.67 $7.88 $7.55 $7.79 $7.31 22,808
2016-06-07 $7.70 $7.88 $7.37 $7.69 $7.22 45,725
2016-06-06 $7.54 $7.97 $7.45 $7.80 $7.32 92,883
2016-06-03 $7.49 $7.59 $7.42 $7.52 $7.06 78,964
2016-06-02 $7.60 $7.74 $7.40 $7.50 $7.04 98,755
2016-06-01 $7.60 $7.78 $7.50 $7.56 $7.10 67,720
2016-05-31 $7.71 $7.76 $7.54 $7.64 $7.17 82,568
2016-05-27 $7.91 $7.92 $7.67 $7.73 $7.26 13,559
2016-05-26 $7.85 $7.98 $7.80 $7.90 $7.42 28,332
2016-05-25 $8.02 $8.02 $7.72 $7.85 $7.37 81,354
2016-05-24 $7.82 $8.10 $7.71 $8.05 $7.56 91,189
2016-05-23 $7.66 $7.90 $7.66 $7.77 $7.29 86,051
2016-05-20 $7.75 $8.18 $7.52 $7.61 $7.14 180,058
2016-05-19 $7.78 $8.04 $7.73 $7.77 $7.29 182,874
2016-05-18 $8.05 $8.08 $7.76 $7.84 $7.36 206,983
2016-05-17 $8.34 $8.42 $8.02 $8.05 $7.56 81,280
2016-05-16 $8.57 $8.77 $8.46 $8.54 $8.02 36,614
2016-05-13 $8.72 $8.96 $8.64 $8.66 $8.13 17,173
2016-05-12 $8.98 $9.09 $8.67 $8.70 $8.17 31,578
2016-05-11 $9.22 $9.62 $9.07 $9.16 $8.60 72,721
2016-05-10 $8.81 $9.24 $8.77 $9.20 $8.64 83,276
2016-05-09 $8.36 $8.95 $8.36 $8.82 $8.28 72,816
2016-05-06 $8.31 $8.42 $8.16 $8.33 $7.82 16,377
2016-05-05 $8.14 $8.56 $8.14 $8.31 $7.80 35,872
2016-05-04 $8.07 $8.13 $8.07 $8.13 $7.63 20,964
2016-05-03 $8.01 $8.11 $8.01 $8.09 $7.59 17,642
2016-05-02 $8.12 $8.15 $7.99 $8.09 $7.59 33,642
2016-04-29 $8.15 $8.15 $7.96 $8.06 $7.57 132,223
2016-04-28 $8.40 $8.50 $8.18 $8.20 $7.70 58,606
2016-04-27 $8.58 $8.63 $8.49 $8.50 $7.93 24,246
2016-04-26 $8.52 $8.64 $8.40 $8.59 $8.02 44,889
2016-04-25 $8.60 $8.63 $8.41 $8.58 $8.01 38,992
2016-04-22 $8.54 $8.62 $8.44 $8.58 $8.01 19,767
2016-04-21 $8.54 $8.61 $8.49 $8.58 $8.01 20,549
2016-04-20 $8.48 $8.67 $8.31 $8.60 $8.02 30,508
2016-04-19 $8.58 $8.62 $8.26 $8.48 $7.91 82,442
2016-04-18 $8.62 $8.75 $8.45 $8.58 $8.01 33,932
2016-04-15 $8.67 $8.77 $8.60 $8.66 $8.08 23,348
2016-04-14 $8.95 $8.95 $8.60 $8.73 $8.15 72,201
2016-04-13 $8.89 $8.99 $8.70 $8.82 $8.23 93,895
2016-04-12 $8.86 $8.90 $8.66 $8.80 $8.21 47,468
2016-04-11 $8.85 $8.93 $8.61 $8.79 $8.20 27,440
2016-04-08 $8.92 $8.93 $8.70 $8.77 $8.18 18,653
2016-04-07 $8.80 $8.91 $8.68 $8.78 $8.19 30,182
2016-04-06 $8.42 $8.87 $8.42 $8.80 $8.21 62,680
2016-04-05 $8.75 $8.87 $8.31 $8.42 $7.86 55,144
2016-04-04 $8.81 $8.85 $8.72 $8.84 $8.25 26,800
2016-04-01 $8.76 $8.85 $8.75 $8.84 $8.25 29,906
2016-03-31 $8.85 $9.00 $8.76 $8.83 $8.24 42,981
2016-03-30 $8.82 $8.89 $8.68 $8.85 $8.26 34,626
2016-03-29 $8.70 $8.90 $8.50 $8.81 $8.22 64,337
2016-03-28 $8.55 $8.83 $8.54 $8.75 $8.16 64,742
2016-03-24 $8.47 $8.62 $8.47 $8.61 $8.03 34,392
2016-03-23 $8.51 $8.51 $8.37 $8.48 $7.91 41,504
2016-03-22 $8.80 $8.82 $8.42 $8.49 $7.92 79,342
2016-03-21 $8.80 $8.90 $8.80 $8.82 $8.23 25,622
2016-03-18 $8.92 $8.94 $8.80 $8.82 $8.23 96,249
2016-03-17 $8.97 $8.97 $8.86 $8.90 $8.30 47,598
2016-03-16 $8.83 $9.01 $8.83 $8.95 $8.35 25,251
2016-03-15 $9.02 $9.07 $8.82 $8.93 $8.33 30,186
2016-03-14 $9.00 $9.03 $8.97 $9.00 $8.40 6,207
2016-03-11 $9.02 $9.16 $8.99 $9.00 $8.40 13,472
2016-03-10 $8.85 $9.24 $8.85 $8.98 $8.38 35,973
2016-03-09 $9.00 $9.27 $8.84 $8.99 $8.39 39,993
2016-03-08 $8.84 $9.24 $8.84 $8.99 $8.39 81,493
2016-03-07 $9.04 $9.17 $8.75 $8.83 $8.24 109,051
2016-03-04 $9.46 $9.78 $8.84 $9.02 $8.42 99,788
2016-03-03 $9.62 $9.75 $9.32 $9.37 $8.74 60,023
2016-03-02 $9.67 $9.72 $9.59 $9.63 $8.99 24,795
2016-03-01 $9.61 $9.88 $9.59 $9.66 $9.01 25,891
2016-02-29 $9.72 $9.89 $9.57 $9.57 $8.93 53,601
2016-02-26 $9.71 $9.94 $9.59 $9.71 $9.06 86,817
2016-02-25 $9.17 $9.71 $9.15 $9.71 $9.06 65,697
2016-02-24 $8.89 $9.24 $8.72 $9.22 $8.60 139,064
2016-02-23 $9.21 $9.31 $8.78 $8.91 $8.31 220,078
2016-02-22 $9.80 $10.20 $9.26 $9.35 $8.72 370,652
2016-02-19 $9.40 $9.84 $9.29 $9.76 $9.11 60,585
2016-02-18 $9.41 $9.81 $9.31 $9.32 $8.70 44,252
2016-02-17 $9.14 $9.84 $9.10 $9.55 $8.91 120,242
2016-02-16 $9.93 $10.00 $9.14 $9.84 $9.18 55,448
2016-02-12 $10.18 $10.25 $9.71 $9.95 $9.28 83,633
2016-02-11 $10.27 $10.27 $9.35 $9.99 $9.32 66,615
2016-02-10 $9.47 $10.71 $9.15 $10.12 $9.44 122,452
2016-02-09 $8.69 $9.68 $8.69 $9.55 $8.91 114,733
2016-02-08 $10.57 $10.57 $7.30 $8.92 $8.32 619,369
2016-02-05 $11.10 $11.16 $10.34 $10.64 $9.93 114,452
2016-02-04 $11.25 $11.33 $10.99 $11.06 $10.32 69,305
2016-02-03 $11.25 $11.25 $11.01 $11.22 $10.47 70,385
2016-02-02 $11.32 $11.33 $11.02 $11.10 $10.36 56,198
2016-02-01 $11.19 $11.35 $10.94 $11.29 $10.53 159,347
2016-01-29 $10.75 $11.35 $10.68 $11.11 $10.37 153,693
2016-01-28 $10.15 $10.73 $10.10 $10.61 $9.90 82,872
2016-01-27 $10.83 $10.88 $10.30 $10.33 $9.64 122,304
2016-01-26 $11.00 $11.12 $10.66 $10.94 $10.16 55,574
2016-01-25 $11.31 $11.33 $10.80 $11.00 $10.21 142,053
2016-01-22 $11.08 $11.47 $10.92 $11.20 $10.40 182,242
2016-01-21 $11.59 $11.60 $10.84 $10.87 $10.09 110,434
2016-01-20 $11.82 $11.89 $10.71 $11.30 $10.49 185,770
2016-01-19 $11.08 $11.50 $10.72 $11.39 $10.58 263,781
2016-01-15 $10.50 $11.00 $9.82 $10.55 $9.80 179,819
2016-01-14 $10.50 $10.95 $10.21 $10.94 $10.16 140,680
2016-01-13 $10.81 $11.50 $10.27 $10.39 $9.65 272,109
2016-01-12 $10.46 $10.65 $10.40 $10.64 $9.88 141,658
2016-01-11 $10.25 $10.67 $10.22 $10.51 $9.76 252,546
2016-01-08 $9.95 $10.64 $9.89 $10.13 $9.41 211,444
2016-01-07 $9.89 $9.92 $9.56 $9.87 $9.17 51,886
2016-01-06 $9.70 $9.90 $9.70 $9.89 $9.18 24,082
2016-01-05 $9.56 $9.95 $9.56 $9.90 $9.19 95,390
2016-01-04 $9.71 $9.91 $9.56 $9.64 $8.95 44,522
2015-12-31 $9.66 $9.94 $9.51 $9.91 $9.20 32,101
2015-12-30 $9.71 $9.83 $9.49 $9.67 $8.98 64,289
2015-12-29 $9.50 $9.74 $9.49 $9.73 $9.04 36,119
2015-12-28 $9.19 $9.50 $9.14 $9.42 $8.75 12,608
2015-12-24 $9.26 $9.27 $9.24 $9.26 $8.60 2,460
2015-12-23 $9.20 $9.35 $9.20 $9.26 $8.60 12,900
2015-12-22 $9.18 $9.32 $9.08 $9.23 $8.57 25,375
2015-12-21 $9.10 $9.25 $9.00 $9.22 $8.56 14,080
2015-12-18 $9.20 $9.34 $9.14 $9.15 $8.50 36,861
2015-12-17 $9.30 $9.45 $9.18 $9.20 $8.54 17,670
2015-12-16 $9.32 $9.40 $9.10 $9.27 $8.61 17,256
2015-12-15 $9.39 $9.40 $9.11 $9.24 $8.58 19,105
2015-12-14 $9.41 $9.69 $9.31 $9.31 $8.65 18,240
2015-12-11 $9.50 $9.72 $9.19 $9.53 $8.85 57,748
2015-12-10 $9.17 $9.50 $9.16 $9.44 $8.77 28,421
2015-12-09 $9.08 $9.26 $9.08 $9.19 $8.53 15,763
2015-12-08 $9.30 $9.49 $9.05 $9.20 $8.54 28,525
2015-12-07 $8.97 $9.39 $8.97 $9.28 $8.62 32,123
2015-12-04 $8.91 $9.05 $8.91 $8.97 $8.33 9,117
2015-12-03 $8.96 $9.00 $8.82 $8.90 $8.26 18,075
2015-12-02 $8.84 $8.99 $8.71 $8.96 $8.32 13,411
2015-12-01 $9.00 $9.00 $8.85 $8.93 $8.29 15,348
2015-11-30 $9.08 $9.08 $8.65 $8.93 $8.29 31,141
2015-11-27 $8.89 $9.04 $8.87 $9.03 $8.39 6,603
2015-11-25 $8.67 $8.97 $8.64 $8.83 $8.20 20,282
2015-11-24 $8.79 $9.01 $8.67 $8.73 $8.11 10,807
2015-11-23 $9.04 $9.04 $8.60 $8.83 $8.20 24,685
2015-11-20 $9.10 $9.10 $8.87 $8.98 $8.34 13,834
2015-11-19 $9.21 $9.45 $9.02 $9.10 $8.45 41,445
2015-11-18 $8.73 $9.14 $8.27 $9.03 $8.39 46,970
2015-11-17 $8.64 $8.74 $8.30 $8.70 $8.08 45,558
2015-11-16 $8.68 $8.74 $8.61 $8.67 $8.05 10,954
2015-11-13 $8.77 $8.77 $8.48 $8.66 $8.04 19,632
2015-11-12 $8.70 $8.95 $8.70 $8.83 $8.20 31,168
2015-11-11 $9.05 $9.05 $8.76 $8.96 $8.32 10,832
2015-11-10 $8.83 $8.99 $8.83 $8.97 $8.33 5,473
2015-11-09 $9.05 $9.05 $8.81 $8.90 $8.26 16,266
2015-11-06 $8.83 $9.17 $8.24 $9.08 $8.43 21,917
2015-11-05 $9.11 $9.19 $8.82 $8.90 $8.26 29,192
2015-11-04 $8.92 $9.12 $8.92 $9.12 $8.42 20,175
2015-11-03 $8.77 $8.95 $8.74 $8.85 $8.17 30,182
2015-11-02 $8.10 $8.74 $8.09 $8.65 $7.99 40,955
2015-10-30 $8.84 $8.84 $8.01 $8.19 $7.56 85,246
2015-10-29 $9.00 $9.00 $8.67 $8.70 $8.03 20,521
2015-10-28 $9.00 $9.32 $8.67 $9.07 $8.38 46,005
2015-10-27 $9.21 $9.21 $8.67 $8.88 $8.20 36,209
2015-10-26 $9.56 $9.75 $9.16 $9.16 $8.46 44,709
2015-10-23 $9.47 $9.70 $9.18 $9.45 $8.73 50,310
2015-10-22 $9.29 $9.49 $9.17 $9.18 $8.48 36,323
2015-10-21 $9.47 $9.52 $9.22 $9.30 $8.59 57,872
2015-10-20 $9.51 $9.51 $9.17 $9.41 $8.69 26,407
2015-10-19 $9.25 $9.51 $9.11 $9.51 $8.78 32,184
2015-10-16 $9.23 $9.52 $8.96 $9.17 $8.47 73,138
2015-10-15 $9.50 $9.70 $9.42 $9.50 $8.77 33,925
2015-10-14 $9.58 $9.60 $9.12 $9.50 $8.77 67,772
2015-10-13 $9.79 $9.83 $9.53 $9.62 $8.88 32,859
2015-10-12 $9.31 $9.95 $9.16 $9.76 $9.01 96,361
2015-10-09 $9.24 $9.34 $8.61 $9.31 $8.60 150,772
2015-10-08 $9.38 $9.38 $9.22 $9.27 $8.56 41,818
2015-10-07 $9.32 $9.50 $9.14 $9.34 $8.62 71,555
2015-10-06 $9.32 $9.51 $9.11 $9.31 $8.60 100,032
2015-10-05 $9.90 $9.95 $9.32 $9.39 $8.67 255,657
2015-10-02 $9.77 $10.27 $9.62 $10.20 $9.42 265,514
2015-10-01 $9.39 $9.84 $9.10 $9.82 $9.07 158,570
2015-09-30 $9.48 $9.50 $9.31 $9.44 $8.72 63,591
2015-09-29 $9.38 $9.57 $9.22 $9.36 $8.64 56,402
2015-09-28 $9.60 $9.62 $8.87 $9.47 $8.74 146,147
2015-09-25 $9.60 $9.78 $9.45 $9.60 $8.86 121,758
2015-09-24 $9.14 $9.57 $8.96 $9.57 $8.84 74,701
2015-09-23 $9.17 $9.43 $8.78 $9.14 $8.44 160,039
2015-09-22 $8.65 $9.11 $8.57 $9.11 $8.41 142,659
2015-09-21 $8.23 $8.77 $8.23 $8.72 $8.05 82,006
2015-09-18 $8.07 $8.26 $7.97 $8.12 $7.50 229,183
2015-09-17 $8.10 $8.38 $7.86 $7.94 $7.33 101,546
2015-09-16 $8.20 $8.34 $7.88 $8.01 $7.40 52,308
2015-09-15 $8.72 $8.73 $8.06 $8.19 $7.56 89,736
2015-09-14 $8.52 $8.80 $8.30 $8.69 $8.02 99,335
2015-09-11 $8.15 $8.49 $7.87 $8.48 $7.83 76,414
2015-09-10 $8.55 $8.55 $8.10 $8.20 $7.57 94,354
2015-09-09 $8.00 $8.78 $7.99 $8.23 $7.60 301,648
2015-09-08 $7.28 $7.88 $7.22 $7.84 $7.24 212,573
2015-09-04 $7.24 $7.31 $6.67 $7.22 $6.67 51,904
2015-09-03 $6.81 $7.32 $6.74 $7.30 $6.74 144,646
2015-09-02 $6.75 $6.75 $6.67 $6.71 $6.20 26,681
2015-09-01 $6.59 $6.75 $6.49 $6.71 $6.20 12,044
2015-08-31 $6.60 $6.77 $6.60 $6.75 $6.23 18,075
2015-08-28 $6.55 $6.75 $6.55 $6.67 $6.16 35,805
2015-08-27 $6.49 $6.53 $6.40 $6.50 $6.00 7,733
2015-08-26 $6.42 $6.54 $6.25 $6.43 $5.94 54,460
2015-08-25 $6.39 $6.46 $6.31 $6.31 $5.83 23,231
2015-08-24 $6.45 $6.45 $6.16 $6.26 $5.78 27,785
2015-08-21 $6.49 $6.55 $6.45 $6.46 $5.97 23,370
2015-08-20 $6.34 $6.53 $6.34 $6.46 $5.97 10,301
2015-08-19 $6.48 $6.51 $6.34 $6.46 $5.97 7,884
2015-08-18 $6.40 $6.53 $6.40 $6.45 $5.95 10,715
2015-08-17 $6.32 $6.57 $6.32 $6.45 $5.96 28,364
2015-08-14 $6.39 $6.39 $6.30 $6.32 $5.84 13,968
2015-08-13 $6.32 $6.37 $6.30 $6.36 $5.87 15,245
2015-08-12 $6.29 $6.32 $6.22 $6.31 $5.83 20,159
2015-08-11 $6.45 $6.45 $6.28 $6.30 $5.82 14,575

Simulations Plus Inc (SLP) News Headlines

Recent Simulations Plus Inc (SLP) 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.