Standard Motor Products Inc (SMP) Exchange: NYSE

Data as of March 28, 2024

$30.45 ($-0.22) -0.72%

Standard Motor Products Inc - Daily Information
Click for more stock information on Standard Motor Products Inc.
Daily Information Data
Date March 28, 2024
Open $30.94
Previous Close $30.45
High $31.22
Low $30.32
Adjusted Open $30.94
Previous Adjusted Close $30.45
Adjusted High $31.22
Adjusted Low $30.32

About Standard Motor Products Inc (SMP)

Standard Motor Products Inc (SMP) was founded in 1919 and is an automotive parts manufacturer, marketing replacement parts for cars, light trucks, heavy duty and industrial equipment. Its products include ignition and emission parts, fuel system components, wire&cable parts, engine management components, and temperature control parts. They are sold through domestic and international automotive aftermarkets to professional installers, retailers and distributors. They employ over 4,200 people worldwide with revenue of $2.2 billion in 2020. Since its inception, SMP has been dedicated to producing high quality products to meet the exceptional demands of its customers worldwide.

Historical Stock Data for Standard Motor Products Inc (SMP)

Date Open High Low Close Adj.Close Volume
2024-03-08 $30.94 $31.22 $30.32 $30.45 $30.45 105,702
2024-03-07 $30.63 $31.20 $30.63 $30.67 $30.67 164,835
2024-03-06 $30.35 $30.86 $30.09 $30.57 $30.57 191,580
2024-03-05 $30.88 $31.25 $30.17 $30.26 $30.26 179,024
2024-03-04 $30.99 $31.47 $30.76 $31.03 $31.03 189,935
2024-03-01 $31.61 $31.68 $30.93 $31.09 $31.09 243,103
2024-02-29 $32.01 $32.40 $31.39 $31.76 $31.76 247,849
2024-02-28 $32.86 $33.28 $31.90 $31.92 $31.92 227,733
2024-02-27 $32.34 $33.35 $32.20 $33.12 $33.12 253,197
2024-02-26 $33.24 $33.53 $32.12 $32.15 $32.15 291,546
2024-02-23 $34.01 $34.01 $33.18 $33.38 $33.38 204,670
2024-02-22 $36.20 $36.97 $33.53 $34.03 $34.03 292,465
2024-02-21 $40.25 $40.44 $39.93 $40.12 $40.12 115,241
2024-02-20 $39.85 $40.68 $39.58 $40.23 $40.23 201,603
2024-02-16 $40.85 $41.17 $40.45 $40.57 $40.57 91,722
2024-02-15 $40.45 $41.17 $40.30 $41.16 $41.16 73,363
2024-02-14 $40.21 $40.36 $39.73 $40.13 $40.13 59,829
2024-02-13 $40.02 $40.80 $39.50 $40.05 $39.76 107,610
2024-02-12 $40.98 $41.41 $40.95 $41.13 $40.83 96,855
2024-02-09 $40.64 $41.15 $40.33 $40.82 $40.53 86,436
2024-02-08 $40.26 $40.59 $40.11 $40.53 $40.24 174,676
2024-02-07 $40.58 $40.66 $40.04 $40.18 $39.89 102,858
2024-02-06 $40.05 $40.96 $40.05 $40.58 $40.29 76,184
2024-02-05 $40.56 $40.56 $39.79 $40.04 $39.75 81,392
2024-02-02 $40.72 $41.24 $40.70 $41.00 $40.71 63,978
2024-02-01 $40.48 $41.24 $40.16 $41.22 $40.92 79,315
2024-01-31 $41.16 $41.71 $40.34 $40.35 $40.06 168,584
2024-01-30 $40.47 $41.49 $40.47 $41.22 $40.92 75,710
2024-01-29 $40.94 $41.02 $40.64 $40.75 $40.75 82,789
2024-01-26 $41.24 $41.57 $40.77 $40.83 $40.83 78,554
2024-01-25 $40.63 $40.94 $40.16 $40.93 $40.93 89,038
2024-01-24 $40.63 $40.63 $40.01 $40.22 $40.22 75,000
2024-01-23 $40.97 $41.42 $40.35 $40.35 $40.35 94,812
2024-01-22 $40.00 $40.82 $40.00 $40.64 $40.64 92,148
2024-01-19 $39.89 $39.89 $39.38 $39.85 $39.85 86,249
2024-01-18 $39.24 $39.82 $38.96 $39.82 $39.82 108,268
2024-01-17 $38.76 $39.17 $38.67 $38.95 $38.95 113,996
2024-01-16 $38.66 $39.30 $38.45 $39.24 $39.24 72,909
2024-01-12 $39.94 $39.94 $38.78 $39.09 $39.09 82,887
2024-01-11 $39.00 $39.61 $38.63 $39.50 $39.50 190,083
2024-01-10 $38.75 $39.08 $38.37 $39.05 $39.05 87,957
2024-01-09 $38.59 $38.70 $38.28 $38.68 $38.68 92,259
2024-01-08 $38.99 $39.09 $38.63 $38.98 $38.98 72,752
2024-01-05 $38.57 $39.26 $38.31 $38.93 $38.93 95,051
2024-01-04 $38.89 $39.14 $38.64 $38.76 $38.76 117,910
2024-01-03 $39.56 $39.56 $38.69 $38.75 $38.75 120,555
2024-01-02 $39.51 $40.14 $39.26 $39.74 $39.74 90,418
2023-12-29 $40.28 $40.52 $39.81 $39.81 $39.81 93,421
2023-12-28 $40.30 $40.53 $40.16 $40.21 $40.21 70,091
2023-12-27 $40.56 $40.66 $40.19 $40.48 $40.48 68,214
2023-12-26 $40.69 $40.72 $40.37 $40.55 $40.55 55,988
2023-12-22 $40.90 $40.92 $40.23 $40.40 $40.40 104,141
2023-12-21 $40.60 $40.65 $40.05 $40.57 $40.57 116,893
2023-12-20 $40.19 $41.25 $40.00 $40.24 $40.24 166,731
2023-12-19 $39.80 $40.50 $39.80 $40.44 $40.44 218,659
2023-12-18 $40.07 $40.13 $38.97 $39.44 $39.44 198,385
2023-12-15 $40.52 $41.06 $39.51 $40.08 $40.08 2,377,758
2023-12-14 $39.64 $40.81 $39.64 $40.62 $40.62 390,971
2023-12-13 $37.73 $39.11 $37.38 $39.05 $39.05 391,927
2023-12-12 $37.21 $37.75 $36.92 $37.64 $37.64 219,425
2023-12-11 $36.66 $37.33 $36.66 $37.28 $37.28 161,386
2023-12-08 $37.07 $37.25 $36.54 $36.58 $36.58 89,101
2023-12-07 $36.91 $37.27 $36.26 $37.19 $37.19 139,626
2023-12-06 $37.25 $37.44 $36.83 $36.84 $36.84 110,052
2023-12-05 $37.59 $37.79 $36.82 $36.94 $36.94 202,670
2023-12-04 $36.52 $37.59 $36.52 $37.59 $37.59 145,657
2023-12-01 $35.90 $36.57 $35.63 $36.47 $36.47 180,668
2023-11-30 $35.43 $36.00 $35.08 $35.97 $35.97 175,970
2023-11-29 $35.91 $36.06 $35.46 $35.59 $35.59 131,377
2023-11-28 $35.55 $35.86 $35.00 $35.58 $35.58 207,088
2023-11-27 $35.64 $35.87 $35.30 $35.53 $35.53 315,941
2023-11-24 $35.85 $35.89 $35.60 $35.70 $35.70 52,297
2023-11-22 $35.66 $35.83 $35.46 $35.67 $35.67 61,108
2023-11-21 $35.69 $36.07 $35.15 $35.38 $35.38 100,679
2023-11-20 $35.32 $35.91 $35.00 $35.84 $35.84 185,847
2023-11-17 $35.27 $35.52 $34.91 $35.32 $35.32 217,305
2023-11-16 $35.69 $35.69 $34.90 $35.00 $35.00 187,052
2023-11-15 $35.22 $36.17 $35.22 $35.81 $35.81 271,223
2023-11-14 $35.91 $36.13 $35.27 $35.46 $35.46 157,054
2023-11-13 $35.23 $35.64 $34.84 $35.34 $35.05 168,176
2023-11-10 $34.28 $35.60 $33.56 $35.22 $34.93 222,104
2023-11-09 $35.41 $35.41 $35.00 $35.23 $34.94 177,217
2023-11-08 $35.65 $35.65 $34.92 $35.12 $34.84 272,641
2023-11-07 $35.85 $35.85 $35.43 $35.65 $35.36 182,644
2023-11-06 $35.69 $36.04 $35.29 $36.04 $35.75 137,089
2023-11-03 $36.17 $36.51 $35.70 $35.90 $35.90 108,100
2023-11-02 $35.73 $35.79 $34.91 $35.72 $35.72 237,006
2023-11-01 $34.98 $35.54 $34.53 $35.54 $35.54 176,205
2023-10-31 $34.86 $35.08 $34.42 $34.93 $34.93 179,002
2023-10-30 $33.46 $34.74 $33.44 $34.65 $34.65 190,246
2023-10-27 $30.76 $33.46 $30.15 $33.21 $33.21 359,451
2023-10-26 $31.88 $32.34 $31.64 $31.92 $31.92 209,863
2023-10-25 $31.42 $31.73 $31.28 $31.65 $31.65 204,005
2023-10-24 $31.97 $31.97 $31.35 $31.56 $31.56 138,796
2023-10-23 $32.34 $32.51 $31.78 $31.86 $31.86 75,278
2023-10-20 $32.39 $32.84 $32.37 $32.39 $32.39 151,404
2023-10-19 $32.55 $32.65 $31.83 $32.10 $32.10 177,197
2023-10-18 $32.67 $32.85 $32.31 $32.44 $32.44 199,345
2023-10-17 $32.21 $33.04 $32.16 $32.80 $32.80 477,932
2023-10-16 $32.27 $32.56 $32.21 $32.22 $32.22 98,937
2023-10-13 $32.57 $32.65 $31.91 $32.11 $32.11 97,648
2023-10-12 $32.64 $32.71 $32.07 $32.51 $32.51 175,274
2023-10-11 $33.00 $33.10 $32.25 $32.67 $32.67 147,802
2023-10-10 $33.31 $33.51 $32.86 $32.93 $32.93 113,122
2023-10-09 $32.74 $33.21 $32.62 $33.09 $33.09 85,205
2023-10-06 $32.98 $33.23 $32.67 $32.84 $32.84 84,577
2023-10-05 $33.46 $33.50 $33.06 $33.20 $33.20 96,103
2023-10-04 $33.03 $33.54 $32.84 $33.50 $33.50 83,708
2023-10-03 $33.21 $33.21 $32.90 $33.07 $33.07 98,879
2023-10-02 $33.39 $33.59 $33.10 $33.35 $33.35 102,194
2023-09-29 $33.94 $33.94 $33.33 $33.62 $33.62 127,092
2023-09-28 $33.23 $33.92 $33.23 $33.79 $33.79 129,956
2023-09-27 $32.91 $33.77 $32.91 $33.30 $33.30 91,035
2023-09-26 $33.01 $33.13 $32.68 $32.84 $32.84 140,733
2023-09-25 $33.21 $33.48 $33.05 $33.11 $33.11 95,405
2023-09-22 $33.79 $33.83 $33.21 $33.21 $33.21 99,116
2023-09-21 $33.89 $34.32 $33.72 $33.76 $33.76 77,567
2023-09-20 $34.45 $34.97 $34.22 $34.26 $34.26 84,444
2023-09-19 $33.78 $34.35 $33.58 $34.23 $34.23 147,832
2023-09-18 $33.82 $34.36 $33.55 $33.66 $33.66 291,173
2023-09-15 $34.50 $34.75 $33.65 $33.81 $33.81 557,719
2023-09-14 $34.21 $34.53 $34.08 $34.45 $34.45 234,330
2023-09-13 $34.32 $34.50 $33.49 $33.91 $33.91 147,908
2023-09-12 $34.70 $34.95 $34.27 $34.32 $34.32 124,182
2023-09-11 $35.23 $35.23 $34.56 $34.81 $34.81 104,925
2023-09-08 $35.08 $35.27 $34.65 $34.94 $34.94 111,516
2023-09-07 $36.36 $36.46 $34.85 $35.26 $35.26 143,356
2023-09-06 $36.70 $36.86 $36.28 $36.46 $36.46 90,102
2023-09-05 $37.93 $37.93 $36.56 $36.59 $36.59 119,140
2023-09-01 $37.16 $38.13 $37.16 $37.91 $37.91 101,992
2023-08-31 $36.85 $37.28 $36.85 $37.03 $37.03 106,890
2023-08-30 $36.67 $37.18 $36.58 $36.71 $36.71 92,437
2023-08-29 $36.64 $36.81 $36.19 $36.57 $36.57 74,953
2023-08-28 $37.10 $37.36 $36.70 $36.72 $36.72 53,244
2023-08-25 $36.83 $37.29 $36.50 $36.92 $36.92 88,580
2023-08-24 $36.88 $37.16 $36.53 $36.54 $36.54 97,160
2023-08-23 $36.80 $37.09 $36.68 $37.09 $37.09 79,308
2023-08-22 $36.55 $36.95 $36.44 $36.63 $36.63 94,321
2023-08-21 $35.58 $36.62 $35.58 $36.55 $36.55 107,109
2023-08-18 $35.43 $35.76 $35.43 $35.57 $35.57 252,652
2023-08-17 $36.15 $36.22 $35.59 $35.67 $35.67 58,159
2023-08-16 $36.27 $36.61 $35.86 $36.03 $36.03 74,335
2023-08-15 $36.43 $36.87 $36.07 $36.40 $36.40 89,043
2023-08-14 $36.80 $36.80 $36.36 $36.68 $36.68 81,395
2023-08-11 $37.14 $37.51 $37.02 $37.11 $36.82 62,835
2023-08-10 $37.49 $37.88 $36.92 $37.46 $37.17 77,867
2023-08-09 $37.61 $37.94 $37.25 $37.46 $37.17 58,667
2023-08-08 $38.28 $38.41 $37.36 $37.64 $37.34 53,497
2023-08-07 $38.23 $38.87 $38.16 $38.70 $38.40 110,227
2023-08-04 $36.76 $38.50 $36.65 $38.31 $38.31 140,478
2023-08-03 $36.41 $36.91 $35.70 $36.59 $36.59 199,052
2023-08-02 $36.98 $37.73 $35.33 $36.80 $36.80 136,659
2023-08-01 $37.94 $39.09 $37.92 $38.94 $38.94 78,145
2023-07-31 $37.60 $38.22 $37.60 $38.17 $38.17 94,164
2023-07-28 $37.84 $38.00 $37.43 $37.53 $37.53 37,996
2023-07-27 $38.38 $38.46 $37.50 $37.60 $37.60 58,379
2023-07-26 $38.24 $38.60 $38.13 $38.32 $38.32 49,968
2023-07-25 $37.96 $38.47 $37.95 $38.45 $38.45 48,547
2023-07-24 $37.73 $38.18 $37.73 $38.12 $38.12 41,469
2023-07-21 $38.41 $38.41 $37.68 $37.72 $37.72 72,572
2023-07-20 $37.84 $38.27 $37.66 $38.24 $38.24 41,106
2023-07-19 $37.89 $38.21 $37.60 $37.94 $37.94 47,342
2023-07-18 $37.98 $38.66 $37.72 $37.88 $37.88 42,251
2023-07-17 $38.18 $38.42 $38.05 $38.10 $38.10 46,077
2023-07-14 $38.16 $38.39 $37.50 $38.31 $38.31 55,262
2023-07-13 $37.97 $38.20 $37.55 $38.16 $38.16 66,214
2023-07-12 $37.76 $38.25 $37.74 $37.97 $37.97 61,700
2023-07-11 $37.15 $37.68 $37.12 $37.50 $37.50 58,165
2023-07-10 $37.26 $37.67 $36.88 $37.03 $37.03 54,875
2023-07-07 $37.02 $37.78 $37.02 $37.35 $37.35 87,624
2023-07-06 $36.73 $37.01 $36.47 $36.92 $36.92 80,284
2023-07-05 $37.92 $37.92 $36.85 $36.86 $36.86 68,367
2023-07-03 $37.49 $37.97 $37.49 $37.97 $37.97 36,100
2023-06-30 $38.11 $38.11 $37.51 $37.52 $37.52 73,431
2023-06-29 $37.70 $38.16 $37.41 $37.86 $37.86 50,804
2023-06-28 $37.15 $37.68 $37.09 $37.56 $37.56 55,878
2023-06-27 $36.65 $37.25 $36.49 $37.13 $37.13 75,284
2023-06-26 $36.10 $36.94 $36.10 $36.48 $36.48 82,173
2023-06-23 $36.53 $36.92 $35.95 $36.09 $36.09 173,469
2023-06-22 $37.19 $37.40 $36.64 $37.09 $37.09 91,785
2023-06-21 $36.94 $37.36 $36.72 $37.21 $37.21 59,462
2023-06-20 $36.58 $37.15 $36.58 $36.99 $36.99 68,276
2023-06-16 $37.44 $37.44 $36.64 $36.95 $36.95 240,308
2023-06-15 $36.67 $37.26 $36.64 $37.21 $37.21 89,356
2023-06-14 $37.01 $37.33 $36.83 $36.85 $36.85 84,133
2023-06-13 $37.30 $37.49 $36.78 $36.84 $36.84 88,578
2023-06-12 $37.35 $37.60 $36.48 $37.14 $37.14 132,301
2023-06-09 $37.04 $37.50 $36.58 $37.39 $37.39 70,762
2023-06-08 $37.48 $37.63 $36.92 $37.05 $37.05 63,273
2023-06-07 $36.75 $37.83 $36.75 $37.72 $37.72 93,888
2023-06-06 $35.95 $37.04 $35.92 $36.79 $36.79 104,855
2023-06-05 $36.93 $36.93 $35.90 $35.95 $35.95 65,400
2023-06-02 $35.96 $37.37 $35.65 $37.12 $37.12 147,266
2023-06-01 $35.40 $35.99 $34.82 $35.81 $35.81 87,508
2023-05-31 $35.79 $35.98 $34.65 $35.32 $35.32 95,834
2023-05-30 $37.13 $37.13 $35.97 $36.08 $36.08 51,936
2023-05-26 $36.26 $37.08 $36.26 $37.05 $37.05 92,291
2023-05-25 $36.33 $36.57 $35.57 $36.31 $36.31 56,181
2023-05-24 $37.26 $37.26 $36.37 $36.71 $36.71 59,315
2023-05-23 $37.08 $37.69 $36.90 $37.35 $37.35 99,559
2023-05-22 $37.12 $37.28 $36.95 $37.18 $37.18 76,154
2023-05-19 $37.33 $37.40 $36.67 $37.05 $37.05 62,983
2023-05-18 $36.40 $37.11 $36.24 $37.03 $37.03 58,932
2023-05-17 $35.86 $36.59 $35.65 $36.49 $36.49 79,347
2023-05-16 $35.62 $35.76 $35.31 $35.58 $35.58 57,108
2023-05-15 $36.06 $36.25 $35.69 $35.87 $35.87 64,595
2023-05-12 $36.06 $36.39 $35.61 $35.91 $35.91 47,532
2023-05-11 $36.14 $36.26 $35.77 $36.23 $35.94 50,426
2023-05-10 $37.00 $37.02 $35.80 $36.38 $36.09 68,300
2023-05-09 $36.64 $36.99 $36.44 $36.49 $36.20 68,206
2023-05-08 $37.04 $37.18 $36.47 $36.74 $36.45 68,127
2023-05-05 $36.40 $37.15 $36.08 $36.89 $36.59 145,579
2023-05-04 $35.58 $36.38 $35.10 $35.73 $35.44 161,841
2023-05-03 $35.47 $36.06 $34.79 $35.67 $35.38 141,254
2023-05-02 $36.03 $36.03 $34.94 $35.68 $35.39 82,129
2023-05-01 $35.88 $36.68 $35.88 $36.28 $35.99 51,970
2023-04-28 $35.68 $36.18 $35.56 $36.01 $35.72 144,677
2023-04-27 $35.29 $35.78 $35.05 $35.73 $35.44 48,085
2023-04-26 $35.65 $35.70 $35.06 $35.29 $35.01 131,741
2023-04-25 $36.09 $36.28 $35.70 $35.82 $35.53 79,364
2023-04-24 $36.24 $36.89 $36.14 $36.42 $36.13 111,144
2023-04-21 $36.00 $36.56 $35.86 $36.29 $36.29 87,731
2023-04-20 $35.57 $35.98 $35.32 $35.89 $35.89 84,163
2023-04-19 $35.96 $36.20 $35.85 $35.96 $35.96 59,492
2023-04-18 $36.31 $36.45 $35.69 $36.16 $36.16 87,251
2023-04-17 $36.21 $36.49 $35.94 $36.24 $36.24 45,149
2023-04-14 $36.44 $36.79 $35.96 $36.23 $36.23 68,648
2023-04-13 $36.35 $36.69 $36.03 $36.47 $36.47 63,922
2023-04-12 $36.69 $36.70 $36.01 $36.20 $36.20 59,820
2023-04-11 $36.31 $36.88 $36.31 $36.48 $36.48 89,636
2023-04-10 $35.29 $36.16 $35.29 $35.99 $35.99 125,069
2023-04-06 $35.92 $35.96 $35.30 $35.30 $35.30 71,847
2023-04-05 $35.82 $35.88 $35.45 $35.82 $35.82 74,485
2023-04-04 $36.85 $36.85 $35.81 $36.03 $36.03 71,491
2023-04-03 $36.78 $37.13 $36.49 $36.58 $36.58 117,489
2023-03-31 $36.38 $37.01 $36.36 $36.91 $36.91 152,260
2023-03-30 $36.61 $36.80 $35.98 $36.15 $36.15 45,762
2023-03-29 $36.47 $36.58 $36.29 $36.37 $36.37 80,520
2023-03-28 $35.88 $36.27 $35.80 $36.15 $36.15 100,541
2023-03-27 $35.70 $36.14 $35.62 $35.99 $35.99 82,906
2023-03-24 $34.77 $35.74 $34.72 $35.70 $35.70 81,283
2023-03-23 $35.53 $35.88 $34.87 $35.00 $35.00 95,396
2023-03-22 $36.32 $36.40 $35.32 $35.32 $35.32 150,879
2023-03-21 $36.02 $36.71 $36.00 $36.34 $36.34 218,358
2023-03-20 $35.22 $35.82 $35.22 $35.48 $35.48 152,654
2023-03-17 $35.79 $35.79 $34.63 $34.78 $34.78 865,710
2023-03-16 $34.86 $36.30 $34.86 $35.98 $35.98 157,263
2023-03-15 $34.76 $35.53 $34.49 $35.34 $35.34 208,758
2023-03-14 $35.72 $35.87 $34.99 $35.49 $35.49 228,147
2023-03-13 $36.41 $36.41 $34.44 $35.03 $35.03 188,721
2023-03-10 $38.35 $38.35 $36.98 $37.28 $37.28 102,002
2023-03-09 $38.72 $38.76 $38.07 $38.56 $38.56 88,687
2023-03-08 $38.22 $38.87 $37.95 $38.77 $38.77 109,881
2023-03-07 $38.21 $38.53 $37.73 $38.09 $38.09 107,278
2023-03-06 $39.48 $39.48 $37.87 $38.29 $38.29 120,538
2023-03-03 $40.09 $40.09 $39.05 $39.38 $39.38 94,523
2023-03-02 $39.17 $39.89 $39.00 $39.83 $39.83 97,683
2023-03-01 $38.94 $39.92 $38.88 $39.54 $39.54 113,308
2023-02-28 $38.59 $39.03 $38.22 $38.97 $38.97 135,853
2023-02-27 $39.50 $39.86 $38.58 $38.71 $38.71 62,493
2023-02-24 $38.89 $39.28 $38.51 $39.22 $39.22 84,847
2023-02-23 $40.48 $40.48 $38.32 $39.45 $39.45 99,184
2023-02-22 $40.48 $41.97 $39.71 $40.75 $40.75 197,141
2023-02-21 $40.72 $40.92 $39.80 $39.87 $39.87 111,903
2023-02-17 $40.95 $41.29 $40.60 $41.17 $41.17 83,925
2023-02-16 $40.14 $40.77 $40.01 $40.74 $40.74 110,365
2023-02-15 $39.64 $40.60 $39.62 $40.60 $40.60 89,364
2023-02-14 $40.41 $40.50 $39.74 $39.78 $39.78 67,571
2023-02-13 $40.64 $40.95 $40.33 $40.91 $40.91 104,043
2023-02-10 $40.16 $41.03 $40.16 $40.90 $40.90 80,400
2023-02-09 $40.83 $41.40 $40.35 $40.59 $40.59 73,064
2023-02-08 $40.93 $41.09 $40.52 $40.59 $40.59 59,899
2023-02-07 $40.90 $41.44 $40.45 $41.24 $41.24 79,684
2023-02-06 $41.38 $41.70 $40.93 $41.22 $41.22 63,633
2023-02-03 $41.11 $42.42 $41.09 $41.72 $41.72 158,834
2023-02-02 $40.97 $41.54 $40.91 $41.37 $41.37 159,725
2023-02-01 $40.29 $41.20 $39.96 $40.79 $40.79 86,909
2023-01-31 $38.93 $40.49 $38.93 $40.46 $40.46 120,391
2023-01-30 $38.46 $39.04 $38.46 $38.80 $38.80 51,039
2023-01-27 $38.67 $39.06 $38.40 $38.67 $38.67 81,348
2023-01-26 $38.54 $38.74 $38.41 $38.69 $38.69 37,163
2023-01-25 $37.80 $38.47 $37.80 $38.32 $38.32 36,043
2023-01-24 $37.78 $38.21 $37.21 $38.08 $38.08 63,272
2023-01-23 $37.35 $38.21 $37.35 $37.89 $37.89 46,295
2023-01-20 $37.08 $37.40 $36.82 $37.37 $37.37 46,100
2023-01-19 $36.74 $37.11 $36.25 $36.97 $36.97 47,279
2023-01-18 $37.55 $37.72 $36.84 $36.93 $36.93 130,919
2023-01-17 $37.64 $37.80 $37.26 $37.38 $37.38 55,394
2023-01-13 $37.20 $37.54 $36.90 $37.43 $37.43 63,700
2023-01-12 $36.82 $37.50 $36.51 $37.45 $37.45 53,743
2023-01-11 $36.47 $36.79 $35.96 $36.59 $36.59 61,449
2023-01-10 $35.96 $36.37 $35.64 $36.23 $36.23 62,573
2023-01-09 $36.32 $36.84 $35.84 $36.00 $36.00 52,539
2023-01-06 $35.35 $36.51 $35.16 $36.14 $36.14 67,068
2023-01-05 $35.49 $35.49 $34.94 $35.11 $35.11 57,606
2023-01-04 $35.52 $36.11 $35.21 $35.48 $35.48 119,495
2023-01-03 $35.10 $35.68 $34.83 $35.17 $35.17 130,178
2022-12-30 $34.96 $35.15 $34.74 $34.80 $34.80 69,338
2022-12-29 $34.78 $35.28 $34.70 $34.94 $34.94 146,436
2022-12-28 $35.17 $35.44 $34.58 $34.61 $34.61 43,568
2022-12-27 $35.15 $35.57 $34.90 $35.19 $35.19 44,947
2022-12-23 $34.61 $35.17 $34.61 $35.03 $35.03 48,814
2022-12-22 $35.34 $35.34 $34.07 $34.70 $34.70 73,979
2022-12-21 $35.24 $35.91 $35.16 $35.65 $35.65 84,358
2022-12-20 $34.56 $35.21 $34.29 $35.06 $35.06 80,233
2022-12-19 $34.87 $35.09 $34.56 $34.69 $34.69 82,458
2022-12-16 $35.37 $35.51 $34.64 $34.79 $34.79 326,706
2022-12-15 $35.89 $35.89 $35.18 $35.50 $35.50 98,698
2022-12-14 $36.42 $37.14 $35.89 $36.16 $36.16 104,856
2022-12-13 $37.27 $37.65 $36.44 $36.49 $36.49 204,947
2022-12-12 $36.41 $36.49 $35.73 $36.44 $36.44 115,362
2022-12-09 $36.26 $36.99 $36.26 $36.30 $36.30 51,513
2022-12-08 $36.58 $36.80 $35.85 $36.53 $36.53 97,926
2022-12-07 $37.68 $37.86 $36.83 $36.83 $36.83 92,546
2022-12-06 $37.80 $37.83 $37.30 $37.67 $37.67 100,988
2022-12-05 $38.61 $38.61 $37.70 $37.82 $37.82 75,767
2022-12-02 $38.34 $39.13 $38.06 $38.76 $38.76 86,006
2022-12-01 $38.51 $39.64 $38.49 $38.96 $38.96 119,670
2022-11-30 $37.81 $38.47 $37.08 $38.41 $38.41 114,045
2022-11-29 $37.98 $38.36 $37.72 $37.79 $37.79 51,629
2022-11-28 $38.75 $38.75 $38.03 $38.05 $38.05 51,295
2022-11-25 $39.39 $39.44 $38.99 $38.99 $38.99 40,780
2022-11-23 $39.37 $39.37 $38.91 $39.21 $39.21 46,759
2022-11-22 $39.02 $39.51 $38.70 $39.43 $39.43 78,980
2022-11-21 $39.08 $39.28 $38.44 $38.69 $38.69 135,734
2022-11-18 $39.07 $39.22 $38.53 $39.20 $39.20 315,858
2022-11-17 $38.56 $38.68 $37.98 $38.59 $38.59 98,113
2022-11-16 $40.55 $40.55 $38.89 $39.08 $39.08 100,703
2022-11-15 $40.32 $40.93 $40.13 $40.72 $40.72 174,403
2022-11-14 $39.57 $40.72 $39.57 $40.32 $40.32 174,185
2022-11-11 $39.78 $40.58 $39.75 $40.21 $39.94 174,171
2022-11-10 $38.00 $40.10 $37.75 $40.00 $39.73 258,971
2022-11-09 $36.58 $37.45 $36.39 $37.42 $37.17 137,685
2022-11-08 $36.66 $37.11 $36.45 $36.88 $36.63 170,155
2022-11-07 $37.01 $37.01 $36.23 $36.52 $36.28 82,593
2022-11-04 $36.51 $36.93 $35.86 $36.75 $36.75 101,572
2022-11-03 $36.10 $36.51 $35.81 $36.14 $36.14 92,931
2022-11-02 $37.11 $37.62 $36.36 $36.49 $36.49 177,457
2022-11-01 $38.06 $38.06 $37.14 $37.45 $37.45 101,386
2022-10-31 $38.14 $38.73 $37.70 $37.93 $37.93 132,666
2022-10-28 $37.60 $39.12 $37.60 $38.60 $38.60 165,389
2022-10-27 $36.47 $37.96 $36.32 $37.02 $37.02 146,551
2022-10-26 $36.95 $37.34 $36.08 $36.25 $36.25 123,824
2022-10-25 $36.28 $36.87 $36.05 $36.53 $36.53 107,945
2022-10-24 $35.99 $36.54 $35.25 $36.28 $36.28 140,940
2022-10-21 $35.77 $36.01 $35.08 $35.71 $35.71 123,938
2022-10-20 $35.66 $36.06 $35.04 $35.38 $35.38 95,649
2022-10-19 $35.86 $36.08 $35.48 $35.96 $35.96 112,627
2022-10-18 $36.07 $36.55 $35.56 $35.86 $35.86 105,232
2022-10-17 $35.54 $35.78 $34.89 $35.74 $35.74 107,186
2022-10-14 $35.67 $35.74 $34.65 $34.95 $34.95 100,803
2022-10-13 $34.00 $35.40 $33.71 $35.26 $35.26 123,341
2022-10-12 $34.20 $34.73 $33.84 $34.53 $34.53 93,290
2022-10-11 $33.50 $34.53 $33.50 $34.09 $34.09 107,350
2022-10-10 $33.35 $33.78 $33.28 $33.62 $33.62 86,579
2022-10-07 $33.60 $33.60 $33.02 $33.50 $33.50 100,974
2022-10-06 $33.65 $33.97 $33.46 $33.63 $33.63 70,073
2022-10-05 $34.30 $34.37 $33.61 $33.79 $33.79 110,957
2022-10-04 $33.74 $34.78 $33.55 $34.19 $34.19 111,549
2022-10-03 $33.00 $33.42 $32.74 $33.41 $33.41 99,535
2022-09-30 $32.54 $33.19 $32.19 $32.50 $32.50 136,592
2022-09-29 $32.45 $32.50 $31.80 $32.49 $32.49 110,880
2022-09-28 $32.72 $33.50 $32.44 $33.11 $33.11 151,567
2022-09-27 $31.95 $32.81 $31.95 $32.60 $32.60 96,838
2022-09-26 $31.98 $32.56 $31.61 $32.18 $32.18 202,488
2022-09-23 $32.83 $32.83 $32.13 $32.51 $32.51 99,942
2022-09-22 $33.18 $33.24 $32.52 $33.13 $33.13 107,532
2022-09-21 $33.73 $34.21 $33.40 $33.44 $33.44 127,735
2022-09-20 $34.07 $34.07 $33.10 $33.54 $33.54 143,145
2022-09-19 $34.35 $35.00 $34.35 $34.67 $34.67 94,425
2022-09-16 $33.88 $34.56 $33.19 $34.37 $34.37 376,626
2022-09-15 $34.47 $35.00 $33.99 $34.20 $34.20 131,333
2022-09-14 $35.26 $35.26 $34.40 $34.70 $34.70 82,792
2022-09-13 $36.02 $36.37 $35.24 $35.37 $35.37 85,484
2022-09-12 $35.68 $36.59 $35.68 $36.50 $36.50 89,904
2022-09-09 $35.00 $35.63 $34.63 $35.61 $35.61 89,534
2022-09-08 $35.63 $35.98 $34.59 $34.61 $34.61 68,513
2022-09-07 $35.53 $35.91 $35.21 $35.81 $35.81 108,519
2022-09-06 $36.05 $36.62 $35.37 $35.74 $35.74 128,715
2022-09-02 $37.06 $37.53 $36.17 $36.34 $36.34 71,138
2022-09-01 $36.71 $37.45 $36.50 $37.18 $37.18 105,220
2022-08-31 $38.85 $39.17 $36.34 $36.70 $36.70 193,248
2022-08-30 $38.62 $39.27 $38.46 $39.02 $39.02 165,624
2022-08-29 $37.94 $38.62 $37.88 $38.43 $38.43 93,887
2022-08-26 $39.13 $39.13 $37.89 $38.12 $38.12 88,741
2022-08-25 $38.57 $39.18 $38.37 $39.18 $39.18 110,751
2022-08-24 $39.34 $39.74 $38.33 $38.65 $38.65 112,183
2022-08-23 $39.70 $40.35 $39.06 $39.08 $39.08 137,596
2022-08-22 $40.84 $40.84 $39.51 $39.78 $39.78 72,596
2022-08-19 $41.38 $41.79 $40.70 $41.35 $41.35 195,296
2022-08-18 $41.06 $41.67 $40.87 $41.48 $41.48 75,835
2022-08-17 $40.93 $41.09 $40.50 $40.91 $40.91 119,878
2022-08-16 $40.65 $41.38 $40.50 $41.21 $41.21 98,103
2022-08-15 $39.79 $40.71 $39.70 $40.58 $40.58 140,106
2022-08-12 $39.13 $39.99 $39.09 $39.93 $39.93 141,146
2022-08-11 $38.90 $39.38 $38.64 $39.34 $39.08 97,713
2022-08-10 $38.93 $39.25 $38.21 $38.37 $38.11 158,145
2022-08-09 $38.52 $38.53 $37.55 $37.94 $37.69 141,739
2022-08-08 $37.62 $38.87 $37.62 $38.39 $38.13 180,360
2022-08-05 $37.62 $38.23 $37.28 $37.38 $37.13 205,631
2022-08-04 $40.47 $40.60 $37.74 $37.99 $37.73 347,975
2022-08-03 $45.33 $45.54 $39.03 $40.47 $40.20 319,996
2022-08-02 $47.38 $48.24 $47.24 $47.25 $46.93 94,837
2022-08-01 $45.74 $47.51 $45.34 $47.38 $47.06 106,683
2022-07-29 $46.29 $46.29 $45.42 $45.74 $45.43 94,255
2022-07-28 $45.64 $46.70 $45.64 $46.37 $46.06 53,508
2022-07-27 $44.71 $45.59 $44.63 $45.40 $45.10 73,466
2022-07-26 $44.78 $45.04 $44.39 $44.50 $44.20 69,142
2022-07-25 $45.81 $46.05 $44.68 $44.87 $44.57 65,135
2022-07-22 $46.33 $46.54 $45.71 $46.10 $45.79 56,015
2022-07-21 $45.87 $46.34 $45.73 $46.25 $45.94 49,936
2022-07-20 $46.39 $46.72 $46.03 $46.47 $46.16 82,461
2022-07-19 $45.71 $46.65 $45.71 $46.22 $45.91 79,392
2022-07-18 $45.80 $46.13 $45.01 $45.08 $44.78 73,108
2022-07-15 $45.60 $46.06 $44.76 $45.65 $45.34 97,062
2022-07-14 $44.88 $45.15 $44.28 $45.00 $44.70 77,872
2022-07-13 $45.18 $45.60 $45.12 $45.29 $44.99 48,599
2022-07-12 $45.04 $46.39 $45.04 $45.50 $45.19 65,872
2022-07-11 $44.61 $45.62 $44.61 $45.07 $44.77 56,437
2022-07-08 $45.04 $45.84 $44.94 $44.99 $44.69 50,762
2022-07-07 $44.26 $45.50 $44.26 $45.14 $44.84 66,388
2022-07-06 $44.56 $45.05 $43.97 $44.06 $43.76 90,866
2022-07-05 $45.19 $45.34 $43.71 $44.82 $44.52 137,338
2022-07-01 $44.66 $45.94 $44.63 $45.77 $45.46 115,384
2022-06-30 $44.02 $45.31 $43.96 $44.99 $44.69 134,180
2022-06-29 $44.23 $44.54 $43.84 $44.31 $44.01 99,906
2022-06-28 $45.35 $46.71 $44.38 $44.47 $44.17 154,019
2022-06-27 $44.70 $45.24 $44.36 $45.13 $44.83 122,130
2022-06-24 $43.49 $44.90 $43.27 $44.63 $44.33 257,709
2022-06-23 $43.23 $43.84 $42.91 $43.20 $42.91 150,695
2022-06-22 $42.27 $43.74 $42.27 $43.29 $43.00 91,532
2022-06-21 $41.82 $43.28 $41.30 $42.77 $42.48 150,150
2022-06-17 $41.70 $42.32 $41.34 $41.50 $41.22 346,010
2022-06-16 $40.69 $41.28 $39.85 $41.21 $40.93 215,306
2022-06-15 $41.18 $41.66 $40.56 $41.30 $41.02 107,463
2022-06-14 $40.47 $41.36 $40.27 $41.10 $40.82 100,845
2022-06-13 $41.64 $42.21 $40.23 $40.32 $40.05 109,498
2022-06-10 $42.22 $43.00 $41.88 $42.50 $42.21 114,276
2022-06-09 $41.46 $42.71 $41.46 $41.89 $41.61 90,629
2022-06-08 $41.07 $41.66 $40.55 $41.58 $41.30 80,737
2022-06-07 $41.36 $41.99 $41.06 $41.40 $41.12 83,652
2022-06-06 $41.30 $41.77 $41.03 $41.66 $41.38 104,567
2022-06-03 $40.92 $41.32 $40.70 $40.96 $40.68 84,495
2022-06-02 $40.36 $41.35 $40.00 $41.14 $40.86 98,558
2022-06-01 $40.44 $40.80 $40.00 $40.49 $40.22 146,614
2022-05-31 $39.09 $40.01 $38.71 $39.95 $39.68 446,212
2022-05-27 $38.98 $39.43 $38.67 $39.08 $38.82 159,238
2022-05-26 $38.85 $39.07 $38.54 $38.70 $38.44 109,577
2022-05-25 $38.28 $38.94 $38.28 $38.40 $38.14 81,138
2022-05-24 $37.97 $38.84 $37.70 $38.58 $38.32 145,148
2022-05-23 $38.67 $38.86 $37.97 $38.34 $38.08 156,617
2022-05-20 $39.80 $39.93 $37.69 $38.13 $37.87 149,358
2022-05-19 $39.95 $40.19 $39.08 $39.39 $39.13 196,383
2022-05-18 $40.61 $40.82 $40.00 $40.10 $39.83 173,053
2022-05-17 $39.05 $40.82 $39.04 $40.78 $40.51 148,030
2022-05-16 $38.85 $39.17 $37.87 $38.69 $38.43 146,625
2022-05-13 $38.30 $39.16 $38.22 $38.65 $38.39 160,051
2022-05-12 $38.70 $38.70 $37.69 $38.07 $37.55 162,769
2022-05-11 $39.78 $39.94 $38.45 $38.62 $38.09 120,491
2022-05-10 $41.00 $41.27 $39.53 $39.64 $39.10 107,612
2022-05-09 $39.96 $41.33 $39.78 $40.79 $40.23 85,906
2022-05-06 $40.65 $40.82 $39.90 $40.45 $39.90 77,066
2022-05-05 $41.75 $42.46 $40.22 $40.67 $40.12 91,057
2022-05-04 $41.35 $42.30 $40.62 $42.11 $41.54 95,328
2022-05-03 $42.42 $42.95 $41.03 $41.06 $40.50 103,692
2022-05-02 $42.99 $43.34 $41.98 $42.79 $42.21 129,207
2022-04-29 $43.00 $43.86 $42.53 $42.68 $42.10 85,410
2022-04-28 $43.10 $43.42 $42.44 $43.33 $42.74 75,274
2022-04-27 $42.02 $43.41 $42.02 $42.63 $42.05 77,607
2022-04-26 $42.24 $42.28 $41.75 $41.78 $41.21 74,437
2022-04-25 $42.43 $42.73 $41.64 $42.63 $42.05 64,045
2022-04-22 $43.39 $43.43 $42.56 $42.70 $42.12 50,946
2022-04-21 $44.07 $44.23 $43.26 $43.54 $42.95 52,493
2022-04-20 $43.54 $44.16 $43.52 $43.66 $43.07 45,388
2022-04-19 $42.92 $43.70 $42.92 $43.12 $42.53 51,315
2022-04-18 $42.15 $42.82 $42.15 $42.74 $42.16 78,000
2022-04-14 $42.84 $43.17 $42.03 $42.15 $41.58 75,071
2022-04-13 $42.38 $43.07 $42.38 $43.00 $42.41 82,016
2022-04-12 $42.32 $42.94 $42.27 $42.54 $41.96 78,752
2022-04-11 $41.55 $42.95 $41.55 $42.04 $41.47 64,043
2022-04-08 $42.05 $42.68 $41.90 $41.94 $41.37 62,956
2022-04-07 $41.90 $42.31 $41.49 $42.13 $41.56 78,146
2022-04-06 $41.97 $42.40 $41.71 $41.73 $41.16 93,873
2022-04-05 $43.00 $43.01 $42.05 $42.10 $41.53 77,775
2022-04-04 $43.38 $43.70 $42.87 $43.15 $42.56 67,411
2022-04-01 $43.62 $43.65 $42.91 $43.58 $42.99 87,840
2022-03-31 $43.91 $44.11 $43.03 $43.14 $42.55 88,974
2022-03-30 $44.05 $44.83 $43.92 $43.96 $43.36 64,643
2022-03-29 $43.61 $44.93 $43.61 $44.32 $43.72 95,168
2022-03-28 $44.51 $44.51 $43.05 $43.25 $42.66 72,052
2022-03-25 $44.66 $44.87 $44.17 $44.44 $43.84 56,005
2022-03-24 $43.98 $44.56 $43.64 $44.36 $43.76 69,224
2022-03-23 $44.89 $44.89 $43.13 $43.63 $43.04 127,905
2022-03-22 $45.58 $45.82 $44.97 $45.11 $44.50 64,407
2022-03-21 $45.84 $46.28 $45.02 $45.24 $44.62 78,108
2022-03-18 $45.41 $46.38 $44.44 $46.13 $45.50 410,025
2022-03-17 $45.46 $46.03 $45.15 $45.33 $44.71 66,667
2022-03-16 $45.18 $46.27 $45.11 $45.94 $45.31 96,259
2022-03-15 $45.11 $45.45 $44.09 $44.74 $44.13 112,361
2022-03-14 $43.45 $45.42 $43.36 $45.03 $44.42 122,782
2022-03-11 $43.80 $43.98 $42.94 $42.99 $42.41 57,951
2022-03-10 $43.06 $43.78 $42.76 $43.54 $42.95 51,391
2022-03-09 $43.84 $44.47 $43.51 $43.87 $43.27 105,379
2022-03-08 $43.48 $44.46 $43.10 $43.14 $42.55 90,737
2022-03-07 $43.98 $43.98 $43.40 $43.48 $42.89 78,024
2022-03-04 $43.90 $44.44 $43.49 $44.29 $43.69 78,089
2022-03-03 $44.97 $45.11 $43.95 $44.30 $43.70 80,999
2022-03-02 $43.75 $45.52 $43.72 $44.97 $44.36 81,420
2022-03-01 $44.04 $44.04 $43.05 $43.48 $42.89 183,995
2022-02-28 $43.38 $43.99 $43.21 $43.71 $43.12 152,551
2022-02-25 $43.44 $44.00 $42.53 $43.82 $43.22 109,347
2022-02-24 $42.92 $43.31 $42.32 $43.05 $42.46 141,952
2022-02-23 $46.67 $46.67 $43.61 $43.61 $43.02 127,952
2022-02-22 $49.00 $49.00 $46.22 $46.22 $45.59 127,541
2022-02-18 $47.33 $48.22 $47.33 $47.96 $47.31 138,005
2022-02-17 $47.50 $47.75 $47.00 $47.63 $46.98 83,461
2022-02-16 $47.78 $48.37 $47.66 $48.01 $47.36 53,978
2022-02-15 $47.49 $48.41 $47.49 $48.06 $47.41 61,239
2022-02-14 $47.05 $47.36 $46.65 $47.12 $46.48 102,965
2022-02-11 $46.56 $47.54 $46.56 $47.25 $46.34 90,460
2022-02-10 $47.03 $47.93 $46.68 $46.88 $45.98 63,583
2022-02-09 $48.32 $48.51 $47.60 $47.86 $46.94 60,406
2022-02-08 $47.25 $48.25 $47.25 $48.08 $47.16 73,276
2022-02-07 $46.94 $47.51 $46.60 $47.20 $46.29 90,018
2022-02-04 $47.05 $47.14 $45.99 $46.92 $46.02 59,640
2022-02-03 $46.91 $47.96 $46.90 $47.05 $46.15 53,673
2022-02-02 $47.79 $48.23 $47.12 $47.49 $46.58 75,245
2022-02-01 $47.98 $48.04 $47.10 $47.85 $46.93 138,126
2022-01-31 $45.76 $47.88 $45.76 $47.87 $46.95 121,849
2022-01-28 $45.94 $46.35 $44.84 $46.31 $45.42 66,411
2022-01-27 $46.49 $47.23 $45.82 $46.14 $45.25 77,454
2022-01-26 $47.89 $48.24 $45.76 $46.48 $45.59 74,529
2022-01-25 $48.21 $48.21 $46.93 $47.41 $46.50 61,820
2022-01-24 $46.99 $48.85 $46.65 $48.75 $47.81 92,590
2022-01-21 $47.81 $48.85 $47.30 $47.47 $46.56 94,994
2022-01-20 $50.09 $50.09 $47.66 $47.83 $46.91 76,031
2022-01-19 $51.08 $51.08 $49.80 $49.88 $48.92 51,317
2022-01-18 $51.75 $51.75 $50.33 $50.74 $49.76 59,284
2022-01-14 $51.82 $52.35 $51.64 $52.02 $51.02 63,422
2022-01-13 $51.19 $52.37 $51.19 $52.01 $51.01 64,726
2022-01-12 $51.00 $51.31 $50.72 $51.09 $50.11 91,424
2022-01-11 $52.00 $52.00 $50.50 $50.79 $49.81 104,016
2022-01-10 $52.24 $52.29 $51.65 $52.00 $51.00 68,878
2022-01-07 $52.61 $53.44 $52.43 $52.57 $51.56 74,368
2022-01-06 $53.88 $53.88 $53.06 $53.39 $52.36 42,127
2022-01-05 $53.72 $55.09 $53.63 $53.78 $52.75 109,998
2022-01-04 $52.87 $54.85 $52.87 $53.72 $52.69 85,775
2022-01-03 $52.73 $53.67 $51.63 $52.39 $51.38 162,286
2021-12-31 $52.43 $52.70 $52.02 $52.39 $51.38 66,531
2021-12-30 $53.00 $53.21 $52.41 $52.45 $51.44 53,144
2021-12-29 $52.35 $53.18 $52.12 $53.06 $52.04 72,094
2021-12-28 $52.92 $53.25 $52.41 $52.48 $51.47 79,081
2021-12-27 $51.93 $53.05 $51.93 $52.83 $51.81 52,042
2021-12-23 $51.47 $52.42 $51.38 $51.86 $50.86 112,523
2021-12-22 $50.88 $51.51 $50.88 $51.32 $50.33 54,344
2021-12-21 $50.57 $51.17 $50.49 $50.84 $49.86 62,399
2021-12-20 $50.49 $50.49 $49.01 $50.02 $49.06 170,622
2021-12-17 $51.77 $52.05 $50.20 $50.21 $49.24 448,502
2021-12-16 $53.04 $54.11 $51.78 $51.92 $50.92 145,510
2021-12-15 $51.28 $53.05 $50.65 $53.00 $51.98 174,624
2021-12-14 $50.67 $51.64 $50.54 $51.07 $50.09 154,413
2021-12-13 $51.46 $51.70 $50.52 $50.57 $49.60 78,023
2021-12-10 $51.36 $51.97 $50.98 $51.65 $50.66 47,931
2021-12-09 $51.21 $51.50 $50.68 $51.24 $50.25 43,948
2021-12-08 $51.93 $52.18 $51.10 $51.49 $50.50 43,897
2021-12-07 $52.03 $53.08 $51.32 $51.59 $50.60 51,721
2021-12-06 $51.90 $52.81 $51.85 $51.90 $50.90 65,012
2021-12-03 $52.15 $52.24 $51.36 $51.69 $50.70 80,766
2021-12-02 $50.48 $52.25 $50.36 $51.70 $50.71 91,552
2021-12-01 $50.91 $52.25 $50.08 $50.09 $49.13 101,823
2021-11-30 $50.31 $50.84 $49.47 $50.04 $49.08 176,094
2021-11-29 $51.78 $51.93 $50.50 $50.83 $49.85 80,767
2021-11-26 $52.91 $53.37 $50.55 $51.27 $50.28 50,460
2021-11-24 $54.34 $54.52 $53.89 $53.91 $52.87 39,160
2021-11-23 $54.47 $54.87 $54.18 $54.56 $53.51 69,609
2021-11-22 $52.76 $54.46 $52.64 $54.28 $53.24 69,066
2021-11-19 $53.03 $53.80 $52.52 $52.65 $51.64 80,788
2021-11-18 $53.60 $53.60 $52.84 $53.50 $52.47 67,813
2021-11-17 $53.37 $53.52 $52.82 $53.43 $52.40 65,662
2021-11-16 $53.24 $53.88 $53.15 $53.50 $52.47 58,677
2021-11-15 $52.85 $53.50 $52.36 $53.24 $52.22 85,597
2021-11-12 $53.16 $53.40 $52.62 $52.70 $51.69 51,612
2021-11-11 $52.87 $53.33 $52.72 $53.11 $51.84 49,733
2021-11-10 $51.28 $53.30 $50.26 $53.15 $51.88 91,201
2021-11-09 $51.63 $52.69 $51.39 $51.90 $50.66 67,666
2021-11-08 $51.72 $52.06 $51.31 $51.62 $50.39 66,189
2021-11-05 $50.64 $52.08 $50.29 $51.77 $50.53 113,375
2021-11-04 $50.57 $51.40 $49.81 $50.23 $49.03 107,696
2021-11-03 $48.58 $50.92 $48.58 $50.37 $49.17 125,953
2021-11-02 $48.46 $48.96 $47.96 $48.77 $47.61 99,675
2021-11-01 $48.06 $49.24 $47.90 $48.43 $47.27 131,301
2021-10-29 $47.27 $48.00 $47.27 $47.90 $46.76 98,918
2021-10-28 $48.48 $49.82 $46.95 $47.20 $46.07 162,528
2021-10-27 $46.80 $47.62 $46.39 $47.45 $46.32 96,569
2021-10-26 $47.17 $47.17 $46.42 $46.54 $45.43 65,289
2021-10-25 $47.17 $47.30 $46.31 $46.86 $45.74 56,107
2021-10-22 $47.58 $47.58 $46.88 $46.99 $45.87 46,390
2021-10-21 $47.26 $47.72 $47.05 $47.39 $46.26 85,069
2021-10-20 $46.83 $47.49 $46.74 $47.39 $46.26 75,775
2021-10-19 $46.76 $47.02 $46.26 $46.85 $45.73 52,087
2021-10-18 $47.36 $47.60 $46.50 $46.51 $45.40 82,011
2021-10-15 $49.06 $49.18 $47.59 $47.71 $46.57 119,230
2021-10-14 $47.68 $48.55 $47.68 $48.43 $47.27 62,765
2021-10-13 $47.00 $47.67 $46.50 $47.58 $46.44 82,309
2021-10-12 $46.59 $47.12 $46.41 $47.04 $45.92 117,589
2021-10-11 $46.44 $47.35 $46.44 $47.01 $45.89 44,377
2021-10-08 $45.99 $46.73 $45.61 $46.44 $45.33 60,428
2021-10-07 $45.54 $45.94 $45.22 $45.77 $44.68 93,555
2021-10-06 $45.42 $45.70 $44.24 $45.20 $44.12 113,831
2021-10-05 $45.34 $45.78 $44.89 $45.57 $44.48 92,126
2021-10-04 $44.88 $45.72 $44.88 $45.37 $44.29 96,834
2021-10-01 $43.89 $45.25 $43.36 $44.65 $43.58 161,985
2021-09-30 $44.65 $44.96 $43.70 $43.71 $42.67 80,019
2021-09-29 $44.64 $44.90 $44.44 $44.55 $43.49 63,257
2021-09-28 $44.47 $45.31 $44.35 $44.61 $43.55 93,105
2021-09-27 $43.17 $44.69 $42.98 $44.39 $43.33 92,124
2021-09-24 $43.04 $43.55 $43.04 $43.18 $42.15 68,920
2021-09-23 $43.45 $43.83 $43.20 $43.22 $42.19 91,125
2021-09-22 $42.26 $43.25 $42.26 $43.01 $41.98 79,361
2021-09-21 $42.52 $42.60 $42.06 $42.26 $41.25 109,153
2021-09-20 $41.68 $42.20 $41.50 $42.15 $41.14 159,896
2021-09-17 $40.91 $42.38 $40.66 $42.38 $41.37 594,899
2021-09-16 $41.52 $41.52 $40.33 $41.08 $40.10 134,338
2021-09-15 $41.10 $41.74 $40.69 $41.42 $40.43 144,133
2021-09-14 $42.17 $42.17 $40.77 $41.11 $40.13 191,804
2021-09-13 $42.59 $42.59 $41.65 $41.89 $40.89 134,579
2021-09-10 $42.16 $42.58 $42.08 $42.28 $41.27 125,723
2021-09-09 $41.89 $42.42 $41.47 $42.02 $41.02 130,520
2021-09-08 $42.15 $42.46 $41.87 $42.11 $41.11 154,835
2021-09-07 $42.55 $42.89 $42.28 $42.37 $41.36 123,407
2021-09-03 $43.15 $43.15 $42.68 $42.73 $41.71 72,725
2021-09-02 $43.55 $43.73 $43.03 $43.27 $42.24 68,912
2021-09-01 $43.26 $43.55 $42.60 $43.34 $42.31 84,143
2021-08-31 $42.98 $43.18 $42.59 $42.89 $41.87 78,075
2021-08-30 $43.65 $43.65 $42.86 $42.97 $41.94 86,243
2021-08-27 $42.78 $43.85 $42.78 $43.56 $42.52 109,700
2021-08-26 $42.87 $42.93 $42.30 $42.57 $41.55 81,219
2021-08-25 $43.42 $43.66 $42.74 $42.76 $41.74 85,224
2021-08-24 $43.21 $43.68 $43.07 $43.19 $42.16 120,513
2021-08-23 $43.18 $43.57 $43.01 $43.03 $42.00 96,703
2021-08-20 $42.11 $43.32 $42.11 $43.18 $42.15 159,222
2021-08-19 $42.02 $42.59 $41.93 $42.27 $41.26 108,513
2021-08-18 $43.36 $43.78 $42.27 $42.27 $41.26 91,482
2021-08-17 $43.42 $43.56 $42.68 $43.25 $42.22 191,813
2021-08-16 $43.51 $43.80 $42.77 $43.77 $42.73 76,902
2021-08-13 $44.77 $44.80 $43.50 $43.63 $42.59 82,770
2021-08-12 $44.62 $45.32 $44.51 $45.02 $43.70 121,601
2021-08-11 $43.75 $44.63 $43.73 $44.62 $43.31 87,676
2021-08-10 $43.10 $43.92 $43.06 $43.77 $42.48 81,949
2021-08-09 $43.44 $43.82 $42.57 $43.10 $41.83 95,382
2021-08-06 $42.99 $44.11 $42.99 $43.62 $42.34 103,760
2021-08-05 $42.13 $43.00 $42.13 $42.56 $41.31 110,317
2021-08-04 $42.04 $42.82 $42.00 $42.04 $40.80 113,590
2021-08-03 $42.00 $42.91 $41.80 $42.56 $41.31 160,091
2021-08-02 $41.84 $42.43 $41.72 $42.01 $40.77 80,754
2021-07-30 $42.19 $42.47 $41.67 $41.76 $40.53 82,526
2021-07-29 $42.12 $42.47 $41.91 $42.13 $40.89 50,472
2021-07-28 $41.95 $42.02 $41.33 $41.73 $40.50 52,455
2021-07-27 $41.75 $42.16 $41.32 $41.71 $40.48 96,521
2021-07-26 $41.74 $42.15 $41.72 $41.88 $40.65 78,598
2021-07-23 $41.86 $42.07 $41.60 $41.85 $40.62 54,559
2021-07-22 $42.55 $42.71 $41.65 $41.66 $40.43 72,160
2021-07-21 $42.85 $43.07 $42.34 $42.58 $41.33 97,694
2021-07-20 $42.07 $43.10 $41.99 $42.44 $41.19 147,095
2021-07-19 $42.53 $43.25 $41.98 $42.20 $40.96 142,606
2021-07-16 $43.84 $43.84 $43.00 $43.15 $41.88 84,872
2021-07-15 $43.42 $43.75 $43.19 $43.52 $42.24 81,531
2021-07-14 $43.97 $44.26 $43.56 $43.74 $42.45 65,704
2021-07-13 $43.82 $44.24 $43.45 $44.01 $42.72 145,661
2021-07-12 $43.44 $44.14 $43.26 $44.09 $42.79 54,395
2021-07-09 $43.57 $43.93 $43.37 $43.67 $42.39 80,122
2021-07-08 $42.80 $43.76 $42.70 $43.14 $41.87 99,496
2021-07-07 $43.03 $43.64 $43.00 $43.36 $42.08 103,297
2021-07-06 $43.64 $43.75 $42.85 $43.27 $42.00 143,678
2021-07-02 $43.89 $44.03 $43.65 $43.86 $42.57 72,378
2021-07-01 $43.78 $44.04 $43.45 $43.81 $42.52 113,229
2021-06-30 $43.26 $43.63 $43.04 $43.35 $42.07 112,274
2021-06-29 $42.94 $43.33 $42.67 $43.26 $41.99 134,062
2021-06-28 $43.41 $43.54 $42.76 $42.99 $41.73 133,304
2021-06-25 $43.61 $43.88 $43.21 $43.35 $42.07 363,639
2021-06-24 $44.37 $44.37 $43.71 $43.71 $42.42 107,695
2021-06-23 $44.56 $44.76 $44.08 $44.13 $42.83 102,293
2021-06-22 $44.97 $44.97 $44.54 $44.77 $43.45 103,730
2021-06-21 $45.16 $45.44 $44.69 $45.11 $43.78 206,582
2021-06-18 $45.10 $45.43 $44.56 $44.82 $43.50 321,766
2021-06-17 $46.69 $46.69 $45.29 $45.55 $44.21 158,060
2021-06-16 $46.95 $46.95 $46.26 $46.52 $45.15 155,812
2021-06-15 $46.76 $47.14 $46.64 $47.14 $45.75 127,521
2021-06-14 $47.02 $47.16 $46.52 $46.75 $45.37 117,648
2021-06-11 $47.07 $47.40 $46.80 $46.98 $45.60 106,087
2021-06-10 $47.79 $47.80 $46.86 $47.07 $45.69 115,907
2021-06-09 $47.80 $47.80 $47.04 $47.76 $46.35 145,758
2021-06-08 $47.20 $47.58 $46.42 $47.52 $46.12 199,764
2021-06-07 $47.48 $47.56 $47.14 $47.37 $45.98 213,137
2021-06-04 $47.14 $47.84 $46.97 $47.57 $46.17 185,323
2021-06-03 $46.34 $47.07 $45.96 $47.07 $45.69 120,508
2021-06-02 $46.22 $46.53 $45.80 $46.53 $45.16 321,693
2021-06-01 $45.25 $46.12 $45.05 $46.02 $44.67 134,634
2021-05-28 $45.45 $45.45 $44.69 $45.02 $43.70 74,968
2021-05-27 $45.04 $45.43 $44.96 $45.14 $43.81 92,444
2021-05-26 $44.31 $44.70 $44.12 $44.58 $43.27 97,165
2021-05-25 $45.01 $45.08 $44.25 $44.26 $42.96 107,430
2021-05-24 $45.61 $45.72 $44.82 $44.87 $43.55 88,739
2021-05-21 $45.66 $45.86 $45.20 $45.30 $43.97 152,935
2021-05-20 $45.31 $45.57 $45.01 $45.46 $44.12 118,210
2021-05-19 $45.76 $45.84 $45.13 $45.38 $44.04 103,088
2021-05-18 $46.79 $46.79 $45.85 $45.89 $44.54 124,728
2021-05-17 $46.48 $46.78 $46.06 $46.72 $45.35 133,937
2021-05-14 $46.60 $46.74 $46.13 $46.50 $45.13 65,820
2021-05-13 $45.58 $46.66 $45.58 $46.50 $44.89 128,982
2021-05-12 $46.21 $46.63 $45.36 $45.57 $43.99 125,395
2021-05-11 $46.46 $46.96 $46.10 $46.24 $44.64 101,714
2021-05-10 $47.83 $47.96 $46.94 $46.96 $45.33 131,916
2021-05-07 $46.82 $47.58 $46.54 $47.58 $45.93 117,414
2021-05-06 $46.47 $47.64 $46.33 $47.10 $45.47 298,273
2021-05-05 $45.61 $46.49 $45.01 $45.91 $44.32 241,300
2021-05-04 $43.81 $44.59 $43.72 $44.15 $42.62 108,248
2021-05-03 $43.41 $43.98 $43.11 $43.61 $42.10 132,364
2021-04-30 $42.95 $43.38 $42.70 $42.83 $41.35 97,440
2021-04-29 $43.28 $43.94 $43.11 $43.39 $41.89 60,547
2021-04-28 $43.00 $43.63 $43.00 $43.19 $41.70 60,112
2021-04-27 $42.68 $43.24 $42.64 $43.04 $41.55 91,120
2021-04-26 $43.86 $43.86 $42.69 $42.83 $41.35 166,855
2021-04-23 $43.31 $43.86 $42.83 $43.49 $41.98 81,584
2021-04-22 $43.73 $43.73 $42.79 $42.96 $41.47 91,570
2021-04-21 $43.10 $43.68 $42.97 $43.58 $42.07 100,866
2021-04-20 $43.22 $43.55 $42.70 $43.04 $41.55 93,373
2021-04-19 $43.26 $43.74 $42.80 $43.52 $42.01 101,978
2021-04-16 $43.10 $43.29 $42.64 $43.19 $41.70 70,832
2021-04-15 $42.80 $42.95 $42.31 $42.94 $41.45 55,096
2021-04-14 $42.31 $42.93 $42.31 $42.64 $41.16 81,866
2021-04-13 $42.52 $42.66 $42.01 $42.25 $40.79 83,591
2021-04-12 $42.63 $42.79 $42.28 $42.62 $41.14 62,970
2021-04-09 $42.38 $42.74 $42.23 $42.48 $41.01 112,323
2021-04-08 $41.99 $42.37 $41.52 $42.22 $40.76 265,966
2021-04-07 $42.71 $42.71 $41.79 $42.10 $40.64 124,190
2021-04-06 $42.81 $43.01 $42.12 $42.60 $41.13 110,887
2021-04-05 $42.62 $43.05 $42.37 $42.80 $41.32 118,543
2021-04-01 $41.74 $42.61 $41.65 $42.57 $41.10 146,497
2021-03-31 $43.53 $43.80 $40.79 $41.58 $40.14 463,217
2021-03-30 $42.45 $43.94 $42.39 $43.66 $42.15 181,287
2021-03-29 $42.92 $44.00 $42.32 $42.33 $40.86 182,875
2021-03-26 $43.23 $43.94 $42.48 $43.34 $41.84 381,329
2021-03-25 $42.28 $43.54 $42.09 $42.79 $41.31 315,670
2021-03-24 $42.25 $44.13 $42.25 $42.48 $41.01 233,192
2021-03-23 $42.61 $43.21 $42.00 $42.02 $40.57 198,115
2021-03-22 $43.84 $43.84 $43.04 $43.12 $41.63 113,223
2021-03-19 $44.10 $44.33 $43.22 $43.92 $42.40 413,738
2021-03-18 $44.31 $44.92 $43.61 $43.97 $42.45 170,474
2021-03-17 $44.95 $45.35 $44.32 $44.55 $43.01 145,057
2021-03-16 $44.77 $45.34 $44.30 $44.93 $43.38 158,313
2021-03-15 $44.43 $44.93 $44.10 $44.91 $43.36 141,576
2021-03-12 $44.31 $44.67 $44.09 $44.57 $43.03 196,411
2021-03-11 $44.53 $44.56 $43.68 $44.02 $42.50 136,285
2021-03-10 $43.98 $44.47 $43.84 $44.27 $42.74 155,698
2021-03-09 $45.00 $45.00 $43.69 $43.71 $42.20 192,054
2021-03-08 $43.77 $44.64 $43.56 $44.43 $42.89 230,754
2021-03-05 $43.89 $44.61 $42.91 $43.69 $42.18 227,459
2021-03-04 $43.58 $43.80 $42.94 $43.37 $41.87 303,633
2021-03-03 $42.94 $44.22 $42.74 $43.34 $41.84 186,747
2021-03-02 $42.86 $43.31 $42.49 $42.88 $41.40 165,761
2021-03-01 $42.35 $43.56 $42.19 $42.98 $41.49 142,485
2021-02-26 $41.50 $42.20 $41.07 $42.01 $40.56 204,324
2021-02-25 $41.41 $41.82 $40.90 $41.54 $40.10 304,376
2021-02-24 $41.00 $42.15 $40.73 $41.04 $39.62 258,856
2021-02-23 $44.59 $45.87 $40.74 $40.93 $39.51 312,915
2021-02-22 $40.69 $42.78 $40.69 $42.47 $41.00 175,145
2021-02-19 $40.81 $41.02 $40.66 $40.83 $39.42 195,250
2021-02-18 $41.29 $41.81 $40.65 $40.65 $39.24 149,054
2021-02-17 $41.39 $42.02 $41.39 $41.60 $40.16 99,002
2021-02-16 $42.40 $42.93 $41.51 $41.89 $40.44 112,383
2021-02-12 $42.48 $42.91 $41.94 $42.21 $40.75 109,483
2021-02-11 $43.71 $43.93 $42.46 $42.75 $41.03 96,058
2021-02-10 $43.81 $44.15 $43.29 $43.47 $41.72 79,005
2021-02-09 $44.24 $44.46 $43.13 $43.56 $41.80 83,785
2021-02-08 $43.50 $44.38 $43.42 $44.30 $42.51 113,751
2021-02-05 $43.10 $43.47 $42.64 $43.25 $41.51 93,969
2021-02-04 $41.96 $42.97 $41.95 $42.68 $40.96 104,477
2021-02-03 $41.34 $42.00 $41.23 $42.00 $40.31 103,676
2021-02-02 $40.26 $41.66 $40.12 $41.24 $39.58 136,157
2021-02-01 $39.53 $40.00 $39.09 $39.82 $38.22 135,679
2021-01-29 $39.50 $40.06 $39.23 $39.23 $37.65 129,391
2021-01-28 $39.84 $40.23 $39.42 $39.50 $37.91 126,728
2021-01-27 $40.54 $40.71 $39.50 $39.81 $38.21 150,305
2021-01-26 $42.10 $42.14 $41.33 $41.42 $39.75 84,827
2021-01-25 $42.10 $42.10 $40.81 $41.72 $40.04 132,919
2021-01-22 $42.71 $42.72 $41.60 $42.30 $40.60 82,191
2021-01-21 $42.54 $42.98 $42.46 $42.77 $41.05 81,524
2021-01-20 $41.98 $42.51 $41.74 $42.46 $40.75 111,977
2021-01-19 $42.28 $42.58 $41.40 $41.71 $40.03 119,767
2021-01-15 $42.34 $42.63 $41.70 $41.96 $40.27 185,499
2021-01-14 $42.80 $43.15 $42.41 $42.78 $41.06 111,369
2021-01-13 $43.43 $43.43 $42.36 $42.48 $40.77 98,960
2021-01-12 $42.74 $43.33 $42.43 $43.25 $41.51 109,617
2021-01-11 $41.66 $42.47 $41.66 $42.43 $40.72 92,722
2021-01-08 $42.70 $42.70 $41.70 $42.07 $40.37 210,626
2021-01-07 $42.49 $42.68 $42.01 $42.62 $40.90 193,259
2021-01-06 $41.09 $42.60 $41.09 $42.49 $40.78 274,060
2021-01-05 $40.14 $40.71 $39.71 $40.60 $38.96 180,383
2021-01-04 $40.59 $40.94 $39.53 $40.11 $38.49 138,895
2020-12-31 $40.47 $40.58 $39.99 $40.46 $38.83 110,506
2020-12-30 $40.90 $41.33 $40.26 $40.55 $38.92 103,228
2020-12-29 $41.71 $41.76 $40.44 $40.78 $39.14 180,440
2020-12-28 $41.88 $41.90 $41.16 $41.65 $39.97 275,079
2020-12-24 $41.51 $41.95 $40.60 $41.40 $39.73 116,994
2020-12-23 $41.85 $42.15 $41.32 $41.52 $39.85 172,323
2020-12-22 $42.41 $42.47 $41.24 $41.78 $40.10 306,254
2020-12-21 $43.09 $43.40 $41.81 $42.32 $40.61 228,614
2020-12-18 $44.75 $44.88 $43.28 $43.56 $41.80 662,378
2020-12-17 $50.81 $50.81 $44.29 $45.02 $43.21 956,347
2020-12-16 $54.43 $55.29 $53.56 $53.89 $51.72 174,909
2020-12-15 $52.43 $54.30 $52.04 $54.17 $51.99 123,555
2020-12-14 $51.48 $52.99 $51.48 $51.80 $49.71 141,246
2020-12-11 $50.13 $51.49 $50.02 $51.35 $49.28 91,017
2020-12-10 $50.40 $50.91 $49.97 $50.60 $48.56 111,199
2020-12-09 $50.00 $51.01 $49.75 $50.86 $48.81 97,106
2020-12-08 $48.97 $49.78 $48.45 $49.60 $47.60 79,650
2020-12-07 $49.11 $49.47 $48.17 $49.17 $47.19 101,403
2020-12-04 $47.78 $49.21 $47.30 $49.11 $47.13 83,589
2020-12-03 $47.56 $47.65 $46.90 $47.55 $45.63 101,699
2020-12-02 $47.53 $47.64 $46.84 $47.38 $45.47 112,933
2020-12-01 $46.90 $48.55 $46.86 $47.94 $46.01 153,930
2020-11-30 $46.32 $46.61 $45.61 $46.29 $44.42 134,568
2020-11-27 $46.40 $47.00 $45.68 $46.74 $44.86 47,712
2020-11-25 $47.62 $47.62 $45.90 $46.26 $44.40 154,769
2020-11-24 $47.08 $47.87 $46.44 $47.75 $45.83 125,796
2020-11-23 $46.73 $47.20 $45.87 $46.44 $44.57 109,991
2020-11-20 $46.01 $46.52 $45.38 $46.35 $44.48 145,296
2020-11-19 $47.38 $47.47 $46.35 $46.39 $44.52 121,176
2020-11-18 $47.88 $48.09 $47.33 $47.52 $45.61 222,372
2020-11-17 $47.21 $47.84 $46.19 $47.59 $45.67 144,144
2020-11-16 $47.52 $47.94 $47.07 $47.50 $45.59 213,768
2020-11-13 $47.26 $47.55 $46.05 $47.00 $45.11 125,711
2020-11-12 $48.73 $48.82 $46.88 $47.10 $44.96 126,073
2020-11-11 $49.90 $49.94 $48.11 $48.53 $46.33 118,242
2020-11-10 $48.29 $50.57 $47.77 $49.92 $47.66 109,486
2020-11-09 $49.85 $50.99 $47.67 $47.68 $45.52 99,880
2020-11-06 $48.23 $48.40 $46.84 $47.12 $44.98 103,707
2020-11-05 $47.98 $48.85 $47.81 $48.21 $46.02 77,103
2020-11-04 $47.75 $48.24 $47.60 $47.77 $45.60 58,682
2020-11-03 $47.30 $48.66 $47.30 $48.58 $46.38 89,829
2020-11-02 $46.00 $47.30 $45.88 $46.53 $44.42 139,010
2020-10-30 $46.31 $47.00 $45.67 $45.80 $43.72 169,667
2020-10-29 $46.00 $47.31 $46.00 $46.56 $44.45 105,139
2020-10-28 $46.57 $48.25 $45.70 $46.02 $43.93 158,773
2020-10-27 $46.61 $46.83 $46.04 $46.14 $44.05 59,173
2020-10-26 $46.09 $46.80 $45.64 $46.74 $44.62 71,633
2020-10-23 $46.92 $47.05 $46.40 $46.58 $44.47 59,265
2020-10-22 $46.92 $47.21 $46.29 $46.62 $44.50 69,737
2020-10-21 $46.02 $47.13 $46.02 $46.71 $44.59 92,529
2020-10-20 $46.42 $47.46 $46.42 $46.82 $44.70 73,701
2020-10-19 $46.93 $47.05 $45.97 $46.00 $43.91 111,905
2020-10-16 $47.10 $47.48 $46.94 $46.95 $44.82 84,580
2020-10-15 $46.44 $47.34 $46.44 $47.18 $45.04 82,194
2020-10-14 $47.63 $48.03 $46.91 $46.96 $44.83 69,017
2020-10-13 $48.04 $48.20 $47.29 $47.69 $45.53 104,373
2020-10-12 $48.39 $49.14 $48.19 $48.41 $46.21 61,020
2020-10-09 $48.90 $49.30 $47.85 $48.39 $46.19 76,433
2020-10-08 $48.44 $48.79 $48.03 $48.33 $46.14 102,335
2020-10-07 $49.15 $49.33 $47.84 $47.88 $45.71 117,149
2020-10-06 $48.72 $49.95 $48.36 $48.78 $46.57 118,918
2020-10-05 $47.32 $48.48 $47.13 $48.28 $46.09 110,341
2020-10-02 $45.33 $47.09 $45.06 $46.77 $44.65 115,137
2020-10-01 $45.10 $46.15 $44.78 $45.95 $43.87 127,928
2020-09-30 $44.19 $45.31 $44.14 $44.65 $42.62 131,891
2020-09-29 $43.92 $44.30 $43.40 $43.94 $41.95 95,482
2020-09-28 $43.19 $44.53 $43.08 $43.97 $41.98 91,812
2020-09-25 $41.97 $43.04 $41.97 $42.67 $40.73 107,988
2020-09-24 $42.53 $43.42 $42.05 $42.73 $40.79 103,907
2020-09-23 $42.83 $43.74 $42.59 $42.61 $40.68 129,750
2020-09-22 $43.47 $43.68 $42.40 $42.89 $40.94 123,805
2020-09-21 $44.79 $44.92 $42.61 $43.33 $41.36 123,175
2020-09-18 $47.14 $47.15 $45.26 $45.51 $43.45 395,986
2020-09-17 $47.46 $47.57 $46.57 $46.82 $44.70 104,739
2020-09-16 $48.27 $48.71 $47.56 $47.81 $45.64 119,305
2020-09-15 $48.79 $48.97 $47.93 $48.00 $45.82 94,116
2020-09-14 $47.92 $49.12 $47.79 $48.66 $46.45 133,461
2020-09-11 $47.10 $48.07 $46.86 $47.74 $45.57 111,745
2020-09-10 $47.49 $47.63 $46.73 $46.79 $44.67 121,950
2020-09-09 $46.20 $48.14 $46.01 $47.25 $45.11 175,716
2020-09-08 $46.45 $46.83 $45.66 $46.02 $43.93 127,923
2020-09-04 $47.10 $47.47 $46.38 $46.66 $44.54 112,430
2020-09-03 $47.73 $47.73 $45.95 $46.29 $44.19 104,283
2020-09-02 $46.88 $47.86 $46.88 $47.58 $45.42 134,425
2020-09-01 $45.03 $47.23 $44.66 $46.85 $44.72 278,669
2020-08-31 $46.15 $46.15 $45.44 $45.44 $43.38 209,301
2020-08-28 $46.40 $46.51 $46.00 $46.03 $43.94 99,974
2020-08-27 $46.16 $46.63 $45.95 $45.99 $43.90 125,405
2020-08-26 $45.83 $46.12 $45.57 $45.65 $43.58 65,088
2020-08-25 $45.84 $46.20 $45.62 $45.64 $43.57 122,300
2020-08-24 $45.29 $45.76 $45.00 $45.50 $43.44 234,226
2020-08-21 $45.33 $45.59 $44.62 $44.73 $42.70 191,037
2020-08-20 $45.78 $46.00 $45.43 $45.66 $43.59 53,366
2020-08-19 $46.68 $47.20 $46.12 $46.23 $44.13 88,316
2020-08-18 $47.49 $47.60 $46.76 $46.81 $44.69 100,735
2020-08-17 $47.29 $47.85 $47.29 $47.43 $45.28 65,125
2020-08-14 $47.37 $48.00 $47.21 $47.44 $45.29 104,863
2020-08-13 $47.89 $48.13 $47.65 $47.74 $45.57 84,128
2020-08-12 $48.26 $48.65 $47.80 $48.23 $46.04 93,407
2020-08-11 $47.19 $47.95 $46.84 $47.68 $45.52 130,187
2020-08-10 $46.59 $47.55 $46.33 $46.58 $44.47 71,469
2020-08-07 $46.12 $46.31 $45.73 $46.26 $44.16 92,675
2020-08-06 $47.16 $47.16 $46.03 $46.20 $44.10 107,324
2020-08-05 $46.40 $47.66 $46.05 $47.16 $45.02 135,001
2020-08-04 $46.13 $46.60 $45.41 $45.96 $43.87 91,147
2020-08-03 $45.88 $47.02 $45.83 $46.26 $44.16 134,649
2020-07-31 $45.91 $46.41 $44.49 $45.48 $43.42 173,579
2020-07-30 $44.09 $46.86 $43.85 $46.06 $43.97 158,909
2020-07-29 $40.02 $44.97 $40.02 $44.10 $42.10 208,117
2020-07-28 $39.18 $39.80 $39.16 $39.21 $37.43 71,054
2020-07-27 $38.73 $39.68 $38.73 $39.50 $37.71 147,636
2020-07-24 $39.46 $39.48 $38.74 $38.84 $37.08 67,299
2020-07-23 $39.44 $40.32 $39.31 $39.85 $38.04 85,043
2020-07-22 $40.24 $40.70 $39.40 $39.64 $37.84 90,487
2020-07-21 $40.19 $41.26 $40.19 $40.38 $38.55 194,224
2020-07-20 $39.81 $40.37 $39.58 $39.75 $37.95 88,724
2020-07-17 $40.59 $40.77 $40.01 $40.01 $38.19 101,234
2020-07-16 $40.85 $40.85 $39.81 $40.56 $38.72 131,823
2020-07-15 $40.24 $41.43 $40.22 $41.02 $39.16 100,626
2020-07-14 $39.56 $39.88 $38.98 $39.19 $37.41 154,418
2020-07-13 $38.85 $40.23 $38.52 $39.51 $37.72 130,175
2020-07-10 $38.17 $38.92 $37.71 $38.14 $36.41 363,574
2020-07-09 $39.23 $39.70 $37.65 $38.10 $36.37 78,523
2020-07-08 $40.02 $40.35 $38.81 $39.42 $37.63 88,317
2020-07-07 $41.08 $41.21 $39.83 $40.14 $38.32 120,778
2020-07-06 $42.25 $42.41 $41.02 $41.61 $39.72 61,668
2020-07-02 $41.16 $41.73 $40.57 $41.33 $39.45 102,613
2020-07-01 $41.34 $41.45 $40.22 $40.43 $38.60 97,937
2020-06-30 $40.76 $41.28 $40.41 $41.20 $39.33 116,361
2020-06-29 $40.41 $41.49 $40.01 $41.10 $39.24 105,059
2020-06-26 $41.05 $41.05 $39.29 $39.79 $37.98 509,881
2020-06-25 $39.70 $39.81 $38.68 $39.63 $37.83 138,582
2020-06-24 $40.07 $40.17 $39.25 $39.28 $37.50 150,320
2020-06-23 $41.08 $41.14 $40.16 $40.52 $38.68 132,947
2020-06-22 $39.72 $40.76 $39.23 $40.52 $38.68 108,252
2020-06-19 $40.72 $40.72 $39.11 $39.90 $38.09 303,424
2020-06-18 $39.64 $40.68 $39.64 $40.17 $38.35 183,624
2020-06-17 $40.60 $40.82 $39.91 $40.12 $38.30 184,046
2020-06-16 $42.53 $42.53 $40.19 $40.50 $38.66 160,198
2020-06-15 $39.08 $41.26 $39.05 $41.04 $39.18 132,613
2020-06-12 $41.79 $41.80 $39.69 $40.33 $38.50 129,393
2020-06-11 $41.08 $41.31 $39.78 $40.25 $38.42 140,808
2020-06-10 $42.44 $43.35 $42.44 $42.76 $40.82 137,453
2020-06-09 $43.28 $43.38 $42.45 $42.80 $40.86 153,607
2020-06-08 $44.95 $44.95 $43.85 $44.04 $42.04 95,553
2020-06-05 $44.52 $45.47 $43.83 $44.23 $42.22 177,099
2020-06-04 $41.62 $42.91 $41.58 $42.90 $40.95 151,003
2020-06-03 $42.57 $42.80 $41.50 $42.08 $40.17 211,639
2020-06-02 $42.37 $42.58 $41.29 $41.64 $39.75 95,887
2020-06-01 $42.79 $42.79 $41.67 $41.70 $39.81 157,154
2020-05-29 $41.78 $42.63 $41.00 $42.55 $40.62 205,088
2020-05-28 $42.28 $42.29 $41.00 $41.77 $39.87 154,645
2020-05-27 $41.79 $42.16 $40.80 $41.75 $39.86 103,310
2020-05-26 $40.87 $41.24 $40.37 $40.43 $38.60 134,665
2020-05-22 $39.33 $39.33 $38.48 $39.13 $37.35 48,686
2020-05-21 $39.42 $39.42 $38.63 $39.00 $37.23 70,766
2020-05-20 $38.42 $39.71 $38.28 $39.20 $37.42 123,908
2020-05-19 $38.51 $38.87 $37.53 $37.56 $35.86 152,282
2020-05-18 $37.57 $39.31 $37.33 $38.67 $36.92 232,963
2020-05-15 $36.21 $37.28 $35.61 $36.92 $35.24 115,314
2020-05-14 $35.01 $36.24 $33.94 $36.23 $34.59 156,551
2020-05-13 $37.40 $37.49 $35.60 $35.83 $34.20 74,197
2020-05-12 $39.16 $39.16 $37.75 $37.81 $36.09 98,458
2020-05-11 $39.18 $39.18 $38.15 $38.76 $37.00 151,024
2020-05-08 $39.54 $40.44 $39.01 $39.99 $38.18 128,428
2020-05-07 $38.68 $39.42 $37.75 $38.35 $36.61 142,972
2020-05-06 $38.99 $39.01 $37.90 $38.02 $36.29 197,401
2020-05-05 $39.13 $39.82 $38.49 $38.66 $36.91 108,725
2020-05-04 $37.96 $38.62 $37.57 $38.21 $36.48 131,320
2020-05-01 $39.50 $40.10 $38.56 $39.13 $37.35 139,056
2020-04-30 $41.95 $41.95 $39.77 $40.69 $38.84 180,256
2020-04-29 $44.64 $46.13 $40.96 $43.09 $41.13 120,940
2020-04-28 $43.40 $44.54 $43.32 $43.64 $41.66 82,860
2020-04-27 $41.75 $43.49 $41.75 $42.98 $41.03 86,736
2020-04-24 $41.33 $41.85 $40.98 $41.47 $39.59 66,122
2020-04-23 $40.34 $42.32 $40.34 $41.13 $39.26 67,467
2020-04-22 $41.72 $41.72 $40.29 $40.35 $38.52 65,668
2020-04-21 $39.87 $41.26 $39.67 $40.68 $38.83 59,354
2020-04-20 $41.05 $41.54 $40.41 $41.00 $39.14 76,259
2020-04-17 $41.11 $43.15 $41.00 $42.00 $40.09 112,058
2020-04-16 $40.42 $40.83 $38.62 $39.64 $37.84 103,411
2020-04-15 $41.46 $41.90 $40.55 $40.71 $38.86 86,304
2020-04-14 $43.42 $44.37 $42.66 $43.00 $41.05 52,677
2020-04-13 $43.21 $43.48 $41.53 $42.25 $40.33 58,868
2020-04-09 $43.01 $44.12 $42.33 $43.84 $41.85 88,422
2020-04-08 $41.70 $42.77 $40.81 $42.26 $40.34 75,526
2020-04-07 $42.44 $43.03 $39.72 $40.89 $39.03 112,803
2020-04-06 $38.82 $41.35 $38.72 $41.22 $39.35 164,910
2020-04-03 $38.19 $38.55 $36.39 $37.12 $35.44 112,493
2020-04-02 $37.74 $39.87 $37.01 $38.72 $36.96 96,756
2020-04-01 $39.87 $40.43 $37.92 $38.27 $36.53 105,113
2020-03-31 $41.16 $42.53 $40.61 $41.57 $39.68 143,220
2020-03-30 $41.17 $41.48 $39.42 $41.34 $39.46 78,116
2020-03-27 $38.60 $41.72 $37.66 $40.87 $39.02 135,475
2020-03-26 $39.54 $41.53 $38.95 $40.24 $38.41 125,575
2020-03-25 $39.00 $40.81 $38.00 $39.51 $37.72 146,842
2020-03-24 $38.29 $38.91 $36.99 $38.67 $36.92 127,020
2020-03-23 $37.29 $37.86 $35.51 $37.29 $35.60 107,789
2020-03-20 $39.56 $40.73 $36.70 $37.14 $35.45 245,800
2020-03-19 $38.54 $41.49 $37.46 $39.57 $37.77 177,384
2020-03-18 $38.35 $39.82 $36.91 $38.73 $36.97 171,066
2020-03-17 $36.94 $41.28 $36.40 $40.84 $38.99 162,995
2020-03-16 $39.60 $39.60 $35.94 $36.56 $34.90 163,645
2020-03-13 $39.34 $40.89 $37.97 $40.59 $38.75 183,670
2020-03-12 $37.58 $40.38 $37.04 $37.23 $35.54 255,871
2020-03-11 $41.29 $42.35 $40.48 $40.61 $38.77 136,599
2020-03-10 $41.96 $42.56 $40.34 $42.29 $40.37 110,521
2020-03-09 $39.36 $41.08 $38.75 $40.70 $38.85 158,569
2020-03-06 $39.33 $42.10 $39.33 $42.04 $40.13 132,957
2020-03-05 $42.25 $42.55 $39.96 $40.32 $38.49 117,147
2020-03-04 $43.38 $43.38 $42.23 $43.25 $41.29 75,161
2020-03-03 $44.99 $45.00 $42.20 $42.74 $40.80 104,269
2020-03-02 $44.05 $45.06 $43.46 $45.02 $42.98 77,956
2020-02-28 $43.56 $44.47 $42.98 $44.00 $42.00 150,053
2020-02-27 $44.96 $46.67 $44.52 $44.56 $42.54 123,914
2020-02-26 $45.18 $46.76 $45.05 $46.18 $44.08 98,651
2020-02-25 $47.36 $47.37 $44.71 $44.75 $42.72 206,511
2020-02-24 $48.82 $48.88 $47.10 $47.22 $45.08 74,124
2020-02-21 $51.43 $51.43 $50.45 $50.65 $48.35 113,986
2020-02-20 $51.82 $51.97 $50.68 $51.55 $49.21 69,203
2020-02-19 $51.48 $52.58 $50.78 $52.35 $49.97 150,637
2020-02-18 $50.16 $51.04 $49.97 $50.59 $48.29 69,184
2020-02-14 $51.47 $51.52 $50.26 $50.42 $48.13 52,760
2020-02-13 $51.15 $51.80 $50.54 $51.48 $49.14 61,353
2020-02-12 $51.87 $52.18 $51.29 $51.63 $49.05 70,695
2020-02-11 $51.88 $51.88 $50.86 $51.28 $48.72 74,890
2020-02-10 $50.86 $51.59 $50.48 $51.44 $48.87 69,321
2020-02-07 $51.54 $51.54 $50.66 $50.86 $48.32 66,735
2020-02-06 $52.66 $52.95 $51.82 $51.84 $49.25 73,886
2020-02-05 $51.95 $52.69 $51.82 $52.69 $50.06 106,615
2020-02-04 $51.91 $52.77 $51.48 $51.81 $49.22 97,018
2020-02-03 $48.86 $51.30 $48.75 $51.16 $48.60 161,885
2020-01-31 $49.72 $49.74 $48.23 $48.58 $46.15 98,452
2020-01-30 $49.57 $49.75 $48.93 $49.64 $47.16 84,870
2020-01-29 $50.72 $51.04 $49.93 $49.96 $47.46 76,435
2020-01-28 $50.84 $51.10 $50.25 $50.33 $47.81 77,976
2020-01-27 $50.14 $51.13 $49.85 $50.47 $47.95 59,591
2020-01-24 $51.59 $51.60 $50.19 $51.03 $48.48 108,510
2020-01-23 $51.27 $51.81 $50.71 $51.78 $49.19 156,177
2020-01-22 $51.57 $51.57 $50.66 $51.35 $48.78 77,838
2020-01-21 $51.65 $51.87 $51.24 $51.37 $48.80 64,405
2020-01-17 $52.62 $52.62 $51.67 $52.03 $49.43 53,425
2020-01-16 $51.64 $52.46 $51.29 $52.32 $49.70 68,268
2020-01-15 $52.00 $52.23 $50.83 $51.33 $48.76 89,285
2020-01-14 $52.86 $52.90 $52.11 $52.15 $49.54 83,462
2020-01-13 $52.57 $53.13 $52.44 $53.12 $50.46 96,572
2020-01-10 $53.01 $53.09 $52.35 $52.72 $50.08 48,001
2020-01-09 $53.97 $53.97 $52.79 $52.88 $50.24 69,846
2020-01-08 $53.13 $53.74 $52.68 $53.57 $50.89 66,958
2020-01-07 $52.84 $53.34 $52.18 $53.30 $50.64 64,232
2020-01-06 $53.22 $53.63 $52.45 $53.15 $50.49 103,827
2020-01-03 $53.22 $53.95 $53.05 $53.93 $51.23 113,687
2020-01-02 $53.68 $53.96 $53.02 $53.88 $51.19 69,485
2019-12-31 $53.32 $54.02 $53.18 $53.22 $50.56 66,128
2019-12-30 $53.58 $53.92 $52.96 $53.33 $50.66 52,530
2019-12-27 $53.52 $53.66 $53.23 $53.40 $50.73 52,405
2019-12-26 $53.29 $53.33 $52.92 $53.29 $50.63 26,629
2019-12-24 $53.34 $53.34 $52.82 $53.15 $50.49 25,201
2019-12-23 $54.19 $54.19 $53.06 $53.23 $50.57 47,648
2019-12-20 $53.17 $54.24 $53.15 $54.00 $51.30 388,620
2019-12-19 $52.99 $53.16 $52.68 $52.75 $50.11 62,754
2019-12-18 $53.19 $53.19 $52.47 $53.14 $50.48 78,073
2019-12-17 $52.45 $53.06 $52.32 $52.98 $50.33 71,960
2019-12-16 $52.76 $53.19 $52.39 $52.41 $49.79 89,758
2019-12-13 $52.78 $52.79 $51.75 $52.11 $49.51 80,982
2019-12-12 $52.85 $53.50 $52.67 $52.78 $50.14 150,493
2019-12-11 $52.27 $52.78 $51.95 $52.74 $50.10 52,199
2019-12-10 $51.41 $51.94 $50.77 $51.91 $49.32 59,737
2019-12-09 $51.85 $51.93 $51.06 $51.06 $48.51 98,307
2019-12-06 $52.07 $52.36 $51.62 $51.73 $49.14 106,534
2019-12-05 $51.14 $51.62 $50.97 $51.36 $48.79 75,909
2019-12-04 $51.11 $51.40 $50.64 $51.06 $48.51 67,560
2019-12-03 $50.45 $50.99 $50.12 $50.80 $48.26 77,034
2019-12-02 $50.84 $51.09 $50.38 $51.05 $48.50 77,851
2019-11-29 $50.08 $50.61 $49.86 $50.37 $47.85 42,942
2019-11-27 $50.36 $50.67 $50.17 $50.49 $47.97 76,300
2019-11-26 $50.27 $50.82 $50.18 $50.38 $47.86 108,280
2019-11-25 $49.60 $50.65 $49.60 $50.57 $48.04 153,891
2019-11-22 $50.60 $50.69 $49.66 $49.73 $47.24 54,930
2019-11-21 $50.81 $50.82 $50.10 $50.35 $47.83 73,156
2019-11-20 $51.14 $51.51 $50.53 $50.66 $48.13 98,045
2019-11-19 $51.96 $52.31 $51.35 $51.42 $48.85 85,455
2019-11-18 $52.00 $52.24 $51.52 $51.81 $49.22 100,112
2019-11-15 $52.73 $52.81 $51.59 $52.02 $49.42 499,362
2019-11-14 $52.70 $52.86 $51.95 $52.26 $49.65 125,627
2019-11-13 $53.92 $54.53 $52.59 $52.95 $50.08 99,533
2019-11-12 $54.63 $55.22 $54.22 $54.42 $51.47 62,838
2019-11-11 $54.84 $55.76 $54.26 $54.65 $51.69 76,258
2019-11-08 $54.86 $55.85 $54.78 $55.37 $52.37 97,022
2019-11-07 $54.42 $55.37 $54.37 $55.28 $52.29 95,570
2019-11-06 $53.44 $54.24 $52.84 $53.62 $50.72 102,953
2019-11-05 $54.23 $54.87 $53.48 $53.52 $50.62 113,615
2019-11-04 $53.55 $54.54 $53.50 $54.04 $51.11 114,487
2019-11-01 $52.36 $53.30 $52.29 $53.22 $50.34 177,771
2019-10-31 $53.24 $53.82 $51.39 $52.36 $49.52 120,752
2019-10-30 $52.20 $53.82 $51.33 $53.68 $50.77 140,658
2019-10-29 $51.24 $51.81 $51.01 $51.50 $48.71 127,954
2019-10-28 $50.74 $51.63 $50.55 $51.21 $48.44 108,279
2019-10-25 $49.51 $50.60 $48.76 $50.45 $47.72 69,205
2019-10-24 $50.29 $50.39 $49.48 $49.76 $47.07 76,092
2019-10-23 $50.24 $50.61 $50.09 $50.29 $47.57 56,196
2019-10-22 $49.72 $50.62 $49.72 $50.31 $47.59 61,541
2019-10-21 $49.29 $49.92 $49.09 $49.89 $47.19 120,701
2019-10-18 $48.68 $49.76 $48.68 $49.29 $46.62 63,159
2019-10-17 $48.77 $49.16 $48.41 $49.06 $46.40 108,675
2019-10-16 $48.04 $48.98 $48.04 $48.50 $45.87 54,003
2019-10-15 $47.57 $48.67 $47.27 $48.11 $45.50 67,017
2019-10-14 $47.03 $47.72 $47.02 $47.47 $44.90 51,472
2019-10-11 $46.96 $48.16 $46.76 $47.40 $44.83 81,481
2019-10-10 $45.98 $46.72 $45.90 $46.17 $43.67 46,810
2019-10-09 $45.66 $46.13 $45.14 $45.70 $43.23 90,199
2019-10-08 $44.90 $45.58 $44.71 $45.21 $42.76 57,460
2019-10-07 $45.22 $45.87 $45.00 $45.38 $42.92 76,046
2019-10-04 $45.75 $46.26 $45.22 $45.55 $43.08 44,817
2019-10-03 $46.31 $46.51 $45.39 $45.88 $43.40 45,532
2019-10-02 $47.63 $47.70 $46.09 $46.54 $44.02 59,495
2019-10-01 $48.80 $49.36 $47.82 $48.14 $45.53 74,669
2019-09-30 $47.90 $49.24 $47.72 $48.55 $45.92 119,280
2019-09-27 $47.57 $47.94 $47.08 $47.90 $45.31 51,476
2019-09-26 $47.24 $47.73 $46.57 $47.24 $44.68 59,479
2019-09-25 $47.29 $47.82 $46.23 $47.29 $44.73 109,851
2019-09-24 $47.87 $48.29 $47.00 $47.39 $44.82 94,615
2019-09-23 $47.41 $48.22 $47.22 $47.83 $45.24 108,820
2019-09-20 $48.12 $48.41 $47.36 $47.63 $45.05 162,702
2019-09-19 $48.72 $49.37 $47.91 $48.02 $45.42 98,165
2019-09-18 $49.87 $49.96 $48.38 $48.72 $46.08 70,379
2019-09-17 $49.13 $49.91 $48.75 $49.46 $46.78 74,460
2019-09-16 $49.50 $49.99 $48.21 $49.20 $46.54 74,385
2019-09-13 $50.30 $50.93 $49.04 $49.50 $46.82 101,910
2019-09-12 $50.30 $50.76 $49.32 $50.39 $47.66 72,854
2019-09-11 $50.33 $50.35 $49.22 $50.19 $47.47 100,754
2019-09-10 $48.14 $50.57 $48.08 $50.33 $47.60 145,247
2019-09-09 $47.06 $48.70 $46.78 $48.21 $45.60 88,995
2019-09-06 $47.02 $47.02 $46.37 $46.78 $44.25 46,372
2019-09-05 $45.43 $47.13 $44.95 $46.72 $44.19 128,699
2019-09-04 $44.16 $44.48 $43.76 $44.45 $42.04 65,048
2019-09-03 $44.04 $44.41 $43.15 $43.46 $41.11 102,743
2019-08-30 $44.70 $44.96 $43.88 $44.31 $41.91 61,908
2019-08-29 $44.21 $44.89 $43.85 $44.41 $42.01 66,594
2019-08-28 $42.88 $44.29 $42.74 $43.65 $41.29 68,754
2019-08-27 $44.64 $44.75 $42.82 $42.95 $40.62 96,368
2019-08-26 $44.65 $44.71 $43.85 $44.24 $41.84 50,857
2019-08-23 $44.78 $44.97 $43.96 $44.06 $41.67 107,640
2019-08-22 $45.40 $45.66 $45.01 $45.03 $42.59 58,517
2019-08-21 $45.36 $45.84 $45.02 $45.20 $42.75 66,798
2019-08-20 $45.23 $45.66 $44.70 $44.80 $42.37 52,150
2019-08-19 $45.61 $46.31 $45.05 $45.41 $42.95 92,900
2019-08-16 $43.80 $45.33 $43.80 $44.85 $42.42 49,552
2019-08-15 $44.38 $44.38 $43.24 $43.44 $41.09 53,209
2019-08-14 $44.69 $44.91 $43.80 $44.29 $41.89 60,147
2019-08-13 $44.09 $45.85 $44.09 $45.70 $43.00 125,094
2019-08-12 $44.27 $44.54 $44.10 $44.10 $41.50 29,700
2019-08-09 $45.57 $45.64 $44.27 $44.42 $41.80 81,473
2019-08-08 $45.11 $45.95 $44.81 $45.77 $43.07 63,294
2019-08-07 $44.14 $45.29 $44.14 $44.73 $42.09 60,423
2019-08-06 $43.73 $45.02 $43.08 $44.75 $42.11 88,780
2019-08-05 $43.66 $44.07 $42.95 $43.41 $40.85 158,279
2019-08-02 $44.36 $44.93 $43.78 $44.49 $41.86 40,748
2019-08-01 $46.10 $46.56 $44.52 $44.66 $42.02 81,784
2019-07-31 $45.49 $46.98 $45.49 $46.01 $43.29 120,920
2019-07-30 $46.49 $47.08 $45.92 $46.23 $43.50 97,103
2019-07-29 $47.09 $47.63 $46.72 $46.80 $44.04 80,485
2019-07-26 $47.32 $47.39 $46.44 $46.96 $44.19 97,671
2019-07-25 $49.25 $49.25 $46.86 $47.32 $44.53 100,066
2019-07-24 $44.84 $46.07 $44.84 $46.00 $43.28 86,839
2019-07-23 $44.68 $45.58 $44.68 $45.06 $42.40 81,716
2019-07-22 $44.87 $44.99 $44.13 $44.30 $41.68 64,641
2019-07-19 $44.74 $45.98 $44.74 $44.89 $42.24 95,335
2019-07-18 $44.70 $44.77 $44.09 $44.71 $42.07 51,091
2019-07-17 $44.95 $45.12 $44.19 $44.81 $42.16 93,423
2019-07-16 $44.99 $45.79 $44.59 $45.02 $42.36 77,310
2019-07-15 $45.01 $45.34 $44.27 $45.30 $42.63 67,897
2019-07-12 $43.70 $45.09 $43.33 $44.77 $42.13 67,013
2019-07-11 $44.30 $44.30 $43.38 $43.54 $40.97 79,965
2019-07-10 $44.60 $44.94 $44.05 $44.26 $41.65 104,321
2019-07-09 $44.45 $45.06 $44.01 $44.37 $41.75 101,399
2019-07-08 $44.97 $45.39 $44.38 $44.77 $42.13 58,852
2019-07-05 $44.20 $45.14 $43.85 $45.11 $42.45 89,484
2019-07-03 $44.61 $44.72 $44.23 $44.41 $41.79 35,883
2019-07-02 $45.16 $45.16 $43.93 $44.32 $41.70 83,517
2019-07-01 $45.92 $46.06 $44.38 $45.17 $42.50 129,484
2019-06-28 $45.54 $46.24 $45.16 $45.34 $42.66 323,623
2019-06-27 $44.86 $45.43 $44.61 $45.42 $42.74 64,151
2019-06-26 $45.46 $46.21 $44.59 $44.76 $42.12 99,401
2019-06-25 $45.63 $45.94 $45.28 $45.47 $42.79 83,482
2019-06-24 $44.12 $45.86 $43.55 $45.76 $43.06 159,580
2019-06-21 $45.27 $45.62 $44.11 $44.14 $41.53 160,629
2019-06-20 $44.88 $45.71 $44.13 $45.47 $42.79 124,569
2019-06-19 $44.36 $44.45 $43.67 $44.35 $41.73 56,292
2019-06-18 $44.66 $45.40 $44.23 $44.34 $41.72 104,772
2019-06-17 $44.01 $44.62 $44.00 $44.36 $41.74 53,223
2019-06-14 $44.44 $44.44 $43.85 $44.01 $41.41 41,179
2019-06-13 $44.37 $44.57 $44.03 $44.51 $41.88 39,243
2019-06-12 $44.97 $44.97 $44.01 $44.14 $41.53 51,083
2019-06-11 $45.14 $45.68 $44.89 $45.18 $42.51 125,359
2019-06-10 $44.27 $45.14 $44.27 $44.73 $42.09 127,955
2019-06-07 $43.42 $44.43 $43.42 $44.01 $41.41 116,891
2019-06-06 $43.35 $43.94 $42.43 $43.39 $40.83 66,667
2019-06-05 $44.21 $44.21 $43.25 $43.35 $40.79 80,352
2019-06-04 $43.76 $44.72 $43.73 $44.06 $41.46 67,237
2019-06-03 $42.36 $43.61 $42.36 $43.20 $40.65 83,456
2019-05-31 $43.48 $43.48 $42.03 $42.38 $39.88 105,281
2019-05-30 $44.95 $45.42 $43.93 $44.10 $41.50 50,983
2019-05-29 $44.75 $45.00 $44.08 $44.94 $42.29 43,688
2019-05-28 $45.74 $46.26 $44.92 $44.99 $42.33 89,805
2019-05-24 $45.75 $45.90 $45.03 $45.90 $43.19 69,388
2019-05-23 $45.86 $45.96 $44.88 $45.39 $42.71 79,722
2019-05-22 $46.18 $47.00 $45.89 $46.33 $43.59 53,018
2019-05-21 $46.60 $46.60 $45.97 $46.39 $43.65 91,607
2019-05-20 $45.86 $46.69 $45.66 $46.28 $43.55 49,454
2019-05-17 $46.13 $46.71 $45.87 $46.09 $43.37 87,910
2019-05-16 $46.53 $46.87 $46.34 $46.44 $43.70 62,757
2019-05-15 $46.27 $46.92 $45.90 $46.79 $44.03 71,534
2019-05-14 $47.12 $47.37 $46.79 $46.85 $44.08 48,106
2019-05-13 $47.24 $47.47 $47.03 $47.11 $44.11 77,012
2019-05-10 $47.70 $48.57 $47.15 $48.25 $45.18 78,937
2019-05-09 $47.82 $48.33 $47.05 $48.01 $44.96 80,040
2019-05-08 $48.59 $49.61 $48.22 $48.22 $45.15 76,543
2019-05-07 $49.59 $49.59 $48.30 $48.51 $45.42 95,381
2019-05-06 $49.75 $50.66 $49.75 $50.25 $47.05 86,755
2019-05-03 $48.91 $51.27 $48.91 $50.53 $47.31 81,433
2019-05-02 $48.23 $48.90 $47.83 $48.75 $45.65 144,485
2019-05-01 $49.91 $50.36 $47.97 $48.03 $44.97 213,662
2019-04-30 $51.47 $51.69 $49.75 $49.97 $46.79 92,871
2019-04-29 $51.48 $52.11 $51.26 $51.79 $48.49 48,747
2019-04-26 $52.04 $52.27 $51.22 $51.68 $48.39 54,232
2019-04-25 $53.03 $53.03 $51.44 $51.49 $48.21 50,255
2019-04-24 $53.08 $53.78 $53.08 $53.22 $49.83 46,804
2019-04-23 $52.42 $53.19 $52.04 $53.03 $49.66 57,862
2019-04-22 $53.71 $54.08 $52.14 $52.42 $49.08 52,481
2019-04-18 $53.87 $54.33 $53.35 $53.91 $50.48 45,705
2019-04-17 $53.47 $54.21 $53.13 $54.09 $50.65 62,164
2019-04-16 $53.82 $53.96 $52.98 $53.09 $49.71 70,825
2019-04-15 $53.86 $54.24 $53.46 $53.58 $50.17 45,998
2019-04-12 $53.32 $53.85 $53.05 $53.77 $50.35 38,371
2019-04-11 $52.74 $53.23 $52.66 $52.96 $49.59 31,542
2019-04-10 $51.86 $52.77 $51.75 $52.71 $49.36 64,673
2019-04-09 $52.25 $52.43 $51.82 $51.86 $48.56 91,116
2019-04-08 $51.87 $52.82 $51.87 $52.72 $49.37 42,077
2019-04-05 $51.50 $52.23 $51.36 $52.12 $48.80 51,043
2019-04-04 $50.69 $51.57 $50.58 $51.57 $48.29 46,741
2019-04-03 $50.22 $50.97 $50.11 $50.55 $47.33 38,489
2019-04-02 $49.27 $50.03 $48.67 $49.74 $46.57 120,490
2019-04-01 $49.48 $50.40 $49.03 $49.18 $46.05 102,394
2019-03-29 $49.27 $49.56 $48.86 $49.10 $45.98 65,891
2019-03-28 $48.98 $49.43 $48.37 $49.06 $45.94 49,832
2019-03-27 $48.09 $48.92 $47.66 $48.68 $45.58 81,279
2019-03-26 $47.59 $48.32 $47.59 $48.13 $45.07 99,437
2019-03-25 $47.75 $48.18 $47.44 $47.57 $44.54 80,299
2019-03-22 $48.54 $48.79 $47.56 $47.59 $44.56 96,101
2019-03-21 $48.23 $49.57 $48.23 $49.00 $45.88 68,414
2019-03-20 $48.51 $49.25 $48.01 $48.44 $45.36 60,017
2019-03-19 $48.77 $49.16 $48.58 $48.64 $45.54 37,920
2019-03-18 $48.05 $48.75 $48.05 $48.66 $45.56 89,712
2019-03-15 $48.58 $48.82 $48.26 $48.30 $45.23 176,955
2019-03-14 $48.31 $48.72 $48.00 $48.43 $45.35 62,005
2019-03-13 $48.21 $48.96 $48.12 $48.39 $45.31 65,366
2019-03-12 $48.49 $48.69 $48.02 $48.16 $45.10 66,840
2019-03-11 $47.81 $48.54 $47.77 $48.49 $45.40 59,208
2019-03-08 $47.38 $48.01 $47.38 $47.75 $44.71 56,897
2019-03-07 $47.79 $48.04 $47.32 $47.54 $44.51 59,614
2019-03-06 $48.99 $49.05 $47.85 $47.87 $44.82 83,848
2019-03-05 $49.64 $50.01 $49.14 $49.16 $46.03 55,926
2019-03-04 $50.04 $50.43 $49.32 $49.64 $46.48 85,034
2019-03-01 $49.41 $50.20 $49.21 $50.05 $46.87 80,020
2019-02-28 $49.29 $49.64 $49.10 $49.30 $46.16 73,435
2019-02-27 $49.22 $49.62 $49.07 $49.51 $46.36 48,367
2019-02-26 $49.81 $50.10 $49.47 $49.48 $46.33 56,437
2019-02-25 $50.74 $51.32 $49.68 $49.68 $46.52 58,297
2019-02-22 $50.96 $51.27 $50.18 $50.70 $47.47 59,099
2019-02-21 $51.13 $51.23 $50.04 $50.63 $47.41 84,624
2019-02-20 $50.28 $52.14 $50.25 $51.28 $48.02 130,543
2019-02-19 $48.89 $50.12 $48.73 $49.97 $46.79 120,968
2019-02-15 $48.41 $49.90 $48.24 $49.21 $46.08 158,716
2019-02-14 $48.00 $50.05 $45.16 $48.41 $45.33 344,692
2019-02-13 $51.61 $51.99 $51.21 $51.58 $48.07 74,661
2019-02-12 $50.47 $51.48 $50.30 $51.31 $47.82 64,469
2019-02-11 $49.72 $50.66 $49.60 $50.30 $46.88 65,294
2019-02-08 $49.54 $50.02 $49.22 $49.70 $46.32 208,885
2019-02-07 $49.58 $49.93 $48.79 $49.70 $46.32 105,316
2019-02-06 $50.16 $51.37 $49.70 $49.70 $46.32 79,781
2019-02-05 $50.51 $50.91 $50.03 $50.15 $46.74 38,843
2019-02-04 $49.33 $50.54 $49.20 $50.43 $47.00 41,593
2019-02-01 $49.06 $49.48 $48.79 $49.20 $45.85 56,491
2019-01-31 $49.10 $49.55 $48.61 $49.16 $45.81 56,878
2019-01-30 $49.06 $49.64 $48.60 $49.10 $45.76 56,371
2019-01-29 $48.63 $48.96 $48.21 $48.70 $45.39 74,976
2019-01-28 $49.10 $50.07 $48.47 $48.50 $45.20 57,835
2019-01-25 $50.32 $50.80 $49.50 $49.71 $46.33 51,546
2019-01-24 $50.69 $51.47 $49.99 $50.00 $46.60 90,641
2019-01-23 $50.53 $51.84 $50.21 $50.62 $47.17 85,222
2019-01-22 $49.58 $50.41 $49.10 $50.41 $46.98 141,567
2019-01-18 $50.03 $50.58 $48.87 $49.90 $46.50 119,381
2019-01-17 $49.72 $50.51 $49.48 $49.75 $46.36 102,223
2019-01-16 $49.48 $50.63 $49.00 $49.93 $46.53 86,977
2019-01-15 $50.00 $50.00 $49.07 $49.45 $46.08 45,590
2019-01-14 $50.63 $51.40 $49.87 $49.96 $46.56 105,761
2019-01-11 $51.65 $52.15 $50.88 $51.00 $47.53 113,987
2019-01-10 $50.82 $52.07 $50.50 $51.68 $48.16 89,002
2019-01-09 $50.19 $51.88 $50.19 $51.47 $47.97 114,093
2019-01-08 $49.41 $50.24 $49.14 $50.15 $46.74 49,621
2019-01-07 $48.45 $49.34 $48.45 $48.72 $45.40 50,360
2019-01-04 $47.62 $48.91 $47.54 $48.59 $45.28 49,675
2019-01-03 $47.79 $48.27 $47.20 $47.53 $44.30 73,576
2019-01-02 $47.47 $48.59 $47.30 $47.79 $44.54 57,327
2018-12-31 $48.34 $48.72 $47.53 $48.43 $45.13 49,192
2018-12-28 $47.70 $48.76 $47.24 $48.19 $44.91 67,842
2018-12-27 $46.92 $48.07 $46.44 $47.67 $44.43 61,313
2018-12-26 $45.81 $47.74 $45.64 $47.64 $44.40 81,673
2018-12-24 $46.93 $47.06 $45.79 $45.79 $42.67 62,804
2018-12-21 $47.64 $48.43 $46.66 $46.85 $43.66 375,125
2018-12-20 $47.80 $48.23 $47.04 $47.55 $44.31 96,254
2018-12-19 $48.08 $50.23 $47.31 $47.73 $44.48 75,909
2018-12-18 $48.26 $48.68 $47.50 $47.82 $44.57 105,780
2018-12-17 $48.80 $49.73 $48.10 $48.26 $44.98 120,050
2018-12-14 $48.94 $49.85 $48.59 $48.86 $45.53 77,978
2018-12-13 $50.47 $50.91 $49.36 $49.36 $46.00 65,145
2018-12-12 $50.17 $51.22 $49.58 $50.51 $47.07 46,768
2018-12-11 $50.29 $50.63 $49.22 $49.94 $46.54 55,835
2018-12-10 $49.41 $49.97 $48.72 $49.64 $46.26 58,335
2018-12-07 $50.54 $50.96 $49.40 $49.45 $46.08 78,142
2018-12-06 $49.81 $50.57 $48.63 $50.47 $47.04 179,891
2018-12-04 $52.78 $52.78 $50.31 $50.44 $47.01 69,004
2018-12-03 $53.32 $53.83 $52.47 $52.85 $49.25 76,993
2018-11-30 $52.62 $53.26 $52.42 $52.67 $49.09 89,805
2018-11-29 $54.10 $54.38 $52.58 $52.73 $49.14 62,572
2018-11-28 $52.95 $54.71 $52.70 $54.37 $50.67 144,214
2018-11-27 $53.38 $53.69 $52.74 $52.82 $49.23 67,464
2018-11-26 $52.62 $53.74 $52.62 $53.66 $50.01 69,387
2018-11-23 $51.89 $53.42 $51.89 $52.24 $48.68 55,552
2018-11-21 $51.97 $53.18 $51.85 $52.15 $48.60 47,385
2018-11-20 $52.92 $54.06 $51.50 $51.66 $48.14 79,640
2018-11-19 $53.83 $54.78 $53.32 $53.44 $49.80 79,323
2018-11-16 $53.61 $54.35 $53.32 $53.78 $50.12 118,385
2018-11-15 $53.10 $54.07 $51.61 $53.86 $50.19 70,184
2018-11-14 $53.54 $54.29 $52.97 $53.55 $49.91 133,682
2018-11-13 $54.53 $55.53 $53.26 $53.50 $49.66 149,457
2018-11-12 $54.74 $55.26 $54.05 $54.10 $50.22 64,855
2018-11-09 $54.87 $55.10 $54.20 $54.53 $50.62 67,277
2018-11-08 $55.06 $55.91 $54.89 $55.18 $51.22 66,430
2018-11-07 $54.59 $55.67 $54.25 $55.28 $51.32 74,376
2018-11-06 $55.35 $55.64 $53.96 $54.35 $50.45 113,416
2018-11-05 $55.70 $56.49 $55.39 $55.49 $51.51 193,869
2018-11-02 $54.90 $56.36 $54.39 $55.65 $51.66 165,682
2018-11-01 $54.36 $56.54 $54.13 $54.59 $50.68 144,939
2018-10-31 $55.04 $56.01 $54.08 $54.11 $50.23 235,013
2018-10-30 $54.00 $55.29 $52.75 $54.47 $50.56 249,185
2018-10-29 $51.37 $54.92 $51.37 $54.30 $50.41 249,423
2018-10-26 $47.00 $52.31 $46.51 $50.52 $46.90 411,142
2018-10-25 $43.48 $45.46 $43.37 $44.05 $40.89 121,284
2018-10-24 $44.67 $44.92 $43.08 $43.14 $40.05 86,419
2018-10-23 $43.31 $45.49 $43.31 $44.97 $41.75 104,755
2018-10-22 $43.73 $44.55 $43.73 $44.01 $40.85 126,472
2018-10-19 $43.71 $44.24 $43.45 $43.88 $40.73 96,505
2018-10-18 $44.21 $44.61 $43.57 $43.67 $40.54 78,953
2018-10-17 $44.68 $44.98 $43.99 $44.67 $41.47 75,429
2018-10-16 $44.32 $45.31 $44.06 $44.89 $41.67 88,636
2018-10-15 $43.98 $44.53 $43.40 $44.15 $40.98 147,800
2018-10-12 $44.56 $44.57 $43.76 $44.17 $41.00 117,349
2018-10-11 $44.63 $45.80 $43.95 $43.98 $40.83 112,571
2018-10-10 $46.75 $46.76 $44.77 $44.90 $41.68 97,411
2018-10-09 $46.95 $47.20 $46.74 $46.75 $43.40 101,811
2018-10-08 $46.98 $47.57 $46.98 $47.19 $43.81 69,821
2018-10-05 $47.56 $47.56 $46.30 $47.00 $43.63 80,141
2018-10-04 $47.70 $48.19 $47.16 $47.61 $44.20 55,245
2018-10-03 $48.19 $48.57 $47.62 $47.84 $44.41 49,537
2018-10-02 $48.04 $48.31 $47.70 $47.97 $44.53 38,448
2018-10-01 $49.58 $49.68 $48.00 $48.12 $44.67 61,404
2018-09-28 $48.99 $49.76 $48.87 $49.22 $45.69 79,895
2018-09-27 $49.52 $50.40 $48.86 $49.04 $45.52 76,050
2018-09-26 $50.05 $50.44 $49.48 $49.52 $45.97 49,385
2018-09-25 $50.34 $50.57 $49.91 $50.09 $46.50 48,154
2018-09-24 $51.79 $51.79 $50.09 $50.44 $46.82 36,120
2018-09-21 $52.03 $52.29 $51.78 $51.90 $48.18 146,474
2018-09-20 $51.30 $52.25 $51.30 $52.02 $48.29 57,744
2018-09-19 $51.43 $52.21 $51.03 $51.22 $47.55 76,740
2018-09-18 $51.45 $51.83 $50.54 $51.56 $47.86 40,940
2018-09-17 $51.69 $51.82 $51.45 $51.49 $47.80 65,337
2018-09-14 $50.90 $51.88 $50.70 $51.69 $47.98 50,002
2018-09-13 $51.43 $51.62 $50.66 $50.79 $47.15 64,599
2018-09-12 $50.75 $51.61 $50.75 $51.16 $47.49 37,350
2018-09-11 $50.65 $51.37 $50.02 $50.86 $47.21 56,511
2018-09-10 $51.78 $52.20 $50.93 $50.98 $47.32 53,186
2018-09-07 $51.36 $51.89 $50.85 $51.78 $48.07 47,349
2018-09-06 $51.26 $51.88 $50.72 $51.47 $47.78 73,214
2018-09-05 $51.34 $51.52 $50.65 $51.31 $47.63 81,238
2018-09-04 $50.79 $51.54 $50.26 $51.48 $47.79 125,196
2018-08-31 $50.55 $50.84 $50.16 $50.77 $47.13 60,422
2018-08-30 $51.47 $51.47 $50.54 $50.77 $47.13 49,534
2018-08-29 $51.49 $51.75 $51.00 $51.48 $47.79 73,048
2018-08-28 $51.48 $51.69 $50.94 $51.52 $47.83 33,753
2018-08-27 $51.11 $51.78 $51.02 $51.33 $47.65 41,745
2018-08-24 $50.75 $51.38 $50.26 $50.93 $47.28 83,328
2018-08-23 $50.67 $51.02 $50.50 $50.71 $47.07 45,681
2018-08-22 $51.39 $51.39 $50.67 $50.92 $47.27 51,859
2018-08-21 $51.30 $51.55 $50.78 $51.48 $47.79 83,950
2018-08-20 $50.95 $51.39 $50.82 $51.20 $47.53 75,648
2018-08-17 $50.20 $50.73 $49.69 $50.64 $47.01 362,547
2018-08-16 $50.66 $51.48 $50.03 $50.09 $46.50 107,011
2018-08-15 $50.14 $50.82 $49.85 $50.46 $46.84 103,177
2018-08-14 $48.74 $50.36 $48.74 $50.32 $46.71 100,450
2018-08-13 $48.54 $49.09 $47.95 $48.89 $45.20 94,094
2018-08-10 $48.10 $48.92 $47.92 $48.55 $44.88 52,234
2018-08-09 $47.53 $48.71 $47.28 $48.47 $44.81 63,702
2018-08-08 $47.52 $47.71 $47.12 $47.55 $43.96 71,885
2018-08-07 $47.56 $48.28 $47.47 $47.55 $43.96 143,384
2018-08-06 $47.70 $48.00 $47.48 $47.53 $43.94 107,675
2018-08-03 $47.46 $48.75 $47.35 $47.69 $44.09 43,198
2018-08-02 $47.46 $48.23 $47.46 $47.99 $44.36 51,497
2018-08-01 $48.74 $48.76 $47.29 $47.65 $44.05 69,205
2018-07-31 $47.49 $48.96 $47.25 $48.74 $45.06 103,988
2018-07-30 $45.86 $47.67 $45.86 $47.43 $43.85 128,754
2018-07-27 $44.71 $46.07 $44.67 $45.86 $42.39 137,266
2018-07-26 $46.40 $47.50 $44.64 $45.10 $41.69 225,306
2018-07-25 $48.26 $49.07 $46.93 $47.75 $44.14 156,608
2018-07-24 $48.97 $49.16 $48.38 $48.55 $44.88 59,909
2018-07-23 $48.37 $49.09 $48.18 $48.77 $45.09 106,230
2018-07-20 $48.40 $48.84 $48.11 $48.53 $44.86 46,553
2018-07-19 $47.95 $48.84 $47.59 $48.53 $44.86 73,150
2018-07-18 $47.52 $48.11 $47.52 $48.11 $44.47 42,143
2018-07-17 $47.25 $48.12 $47.25 $47.57 $43.98 36,287
2018-07-16 $47.37 $47.45 $47.05 $47.36 $43.78 37,803
2018-07-13 $47.57 $47.91 $47.20 $47.32 $43.74 61,958
2018-07-12 $48.33 $48.33 $47.59 $47.64 $44.04 68,650
2018-07-11 $48.37 $48.74 $47.95 $48.01 $44.38 52,392
2018-07-10 $48.82 $48.99 $48.19 $48.77 $45.09 87,019
2018-07-09 $48.59 $49.35 $48.59 $48.82 $45.13 113,107
2018-07-06 $50.42 $50.75 $50.20 $50.38 $46.57 42,590
2018-07-05 $49.15 $50.53 $49.13 $50.50 $46.68 61,760
2018-07-03 $49.33 $49.47 $48.54 $48.63 $44.96 43,308
2018-07-02 $48.05 $49.31 $47.81 $49.28 $45.56 68,068
2018-06-29 $50.20 $50.20 $48.27 $48.34 $44.69 108,980
2018-06-28 $50.12 $50.46 $49.38 $50.10 $46.31 222,137
2018-06-27 $50.72 $50.77 $49.93 $50.06 $46.28 108,520
2018-06-26 $50.38 $50.89 $49.97 $50.69 $46.86 99,077
2018-06-25 $50.65 $50.65 $49.97 $50.40 $46.59 116,192
2018-06-22 $50.84 $50.84 $49.88 $50.66 $46.83 360,475
2018-06-21 $50.11 $50.47 $49.59 $50.43 $46.62 77,638
2018-06-20 $49.70 $50.50 $49.38 $50.29 $46.49 106,571
2018-06-19 $48.77 $49.67 $48.41 $49.57 $45.82 102,933
2018-06-18 $47.81 $49.14 $47.81 $49.13 $45.42 77,590
2018-06-15 $47.27 $48.17 $47.02 $48.17 $44.53 168,966
2018-06-14 $47.09 $47.47 $46.83 $47.41 $43.83 56,586
2018-06-13 $47.68 $47.91 $46.70 $47.07 $43.51 62,516
2018-06-12 $47.87 $47.98 $47.47 $47.66 $44.06 47,931
2018-06-11 $47.33 $48.06 $47.21 $47.83 $44.22 71,095
2018-06-08 $47.13 $47.50 $47.13 $47.29 $43.72 45,447
2018-06-07 $47.09 $47.49 $46.89 $47.32 $43.74 46,606
2018-06-06 $46.78 $47.27 $46.31 $47.09 $43.53 51,150
2018-06-05 $45.99 $46.90 $45.74 $46.85 $43.31 111,278
2018-06-04 $46.14 $46.21 $45.76 $46.03 $42.55 96,177
2018-06-01 $45.53 $45.95 $45.21 $45.87 $42.40 107,122
2018-05-31 $45.07 $45.41 $44.75 $45.25 $41.83 52,317
2018-05-30 $44.66 $45.54 $44.66 $45.08 $41.67 58,290
2018-05-29 $44.01 $44.63 $44.00 $44.37 $41.02 104,423
2018-05-25 $44.36 $44.80 $44.17 $44.36 $41.01 89,173
2018-05-24 $44.48 $44.76 $44.04 $44.54 $41.17 53,786
2018-05-23 $44.22 $44.76 $44.00 $44.70 $41.32 82,939
2018-05-22 $44.60 $44.78 $44.16 $44.33 $40.98 72,447
2018-05-21 $44.19 $44.82 $44.14 $44.45 $41.09 57,835
2018-05-18 $43.81 $44.02 $43.52 $44.01 $40.68 148,539
2018-05-17 $43.66 $44.06 $43.26 $43.37 $40.09 80,941
2018-05-16 $42.99 $44.11 $42.99 $43.81 $40.50 75,724
2018-05-15 $42.92 $43.42 $42.92 $43.08 $39.83 49,622
2018-05-14 $43.26 $43.33 $43.00 $43.06 $39.81 60,865
2018-05-11 $43.85 $44.15 $43.31 $43.33 $39.86 39,565
2018-05-10 $44.02 $44.13 $43.72 $43.84 $40.33 48,094
2018-05-09 $44.02 $44.45 $43.65 $43.83 $40.32 64,678
2018-05-08 $42.94 $44.14 $42.77 $44.10 $40.57 124,460
2018-05-07 $44.58 $44.75 $43.18 $43.22 $39.76 143,235
2018-05-04 $44.99 $45.31 $44.34 $44.96 $41.36 165,367
2018-05-03 $43.70 $46.13 $42.50 $45.57 $41.92 262,004
2018-05-02 $45.26 $46.30 $45.26 $45.85 $42.18 139,111
2018-05-01 $45.22 $45.46 $44.71 $45.10 $41.49 156,976
2018-04-30 $46.70 $46.95 $45.33 $45.35 $41.72 71,691
2018-04-27 $46.97 $47.17 $46.42 $46.61 $42.88 64,985
2018-04-26 $46.21 $47.17 $46.07 $47.11 $43.34 96,712
2018-04-25 $45.89 $46.49 $45.70 $46.14 $42.45 50,184
2018-04-24 $46.38 $46.74 $45.75 $45.97 $42.29 108,553
2018-04-23 $46.82 $47.20 $46.14 $46.19 $42.49 57,404
2018-04-20 $47.07 $47.35 $46.70 $46.83 $43.08 94,528
2018-04-19 $48.47 $48.61 $47.12 $47.21 $43.43 95,805
2018-04-18 $49.64 $49.64 $48.64 $48.68 $44.78 95,788
2018-04-17 $49.47 $49.82 $49.07 $49.66 $45.69 212,827
2018-04-16 $48.73 $49.22 $48.24 $49.17 $45.23 116,233
2018-04-13 $49.50 $49.51 $48.16 $48.43 $44.55 99,715
2018-04-12 $49.66 $49.70 $49.05 $49.25 $45.31 128,095
2018-04-11 $49.12 $49.55 $49.12 $49.40 $45.45 104,436
2018-04-10 $49.29 $49.96 $49.02 $49.54 $45.57 183,799
2018-04-09 $48.76 $49.01 $48.22 $48.69 $44.79 138,408
2018-04-06 $48.69 $49.34 $48.03 $48.36 $44.49 159,445
2018-04-05 $49.03 $49.19 $48.65 $49.10 $45.17 157,302
2018-04-04 $46.94 $49.11 $46.94 $48.80 $44.89 91,254
2018-04-03 $46.71 $47.69 $46.71 $47.65 $43.84 73,812
2018-04-02 $47.53 $47.85 $46.10 $46.48 $42.76 65,034
2018-03-29 $47.25 $47.98 $47.25 $47.57 $43.76 91,344
2018-03-28 $46.23 $47.20 $46.02 $47.14 $43.37 102,625
2018-03-27 $46.55 $47.04 $46.13 $46.27 $42.57 97,893
2018-03-26 $45.79 $46.66 $45.57 $46.54 $42.81 65,477
2018-03-23 $46.40 $46.88 $45.25 $45.29 $41.66 78,362
2018-03-22 $47.19 $47.41 $46.33 $46.33 $42.62 84,885
2018-03-21 $47.10 $48.01 $47.10 $47.63 $43.82 65,411
2018-03-20 $48.38 $48.43 $46.91 $47.07 $43.30 74,827
2018-03-19 $48.24 $48.47 $47.80 $48.42 $44.54 88,232
2018-03-16 $47.81 $48.61 $47.74 $48.35 $44.48 188,312
2018-03-15 $47.71 $48.06 $47.30 $47.82 $43.99 68,135
2018-03-14 $48.68 $48.68 $47.60 $47.60 $43.79 81,690
2018-03-13 $48.59 $49.03 $48.05 $48.37 $44.50 85,992
2018-03-12 $48.39 $49.29 $48.22 $48.40 $44.53 126,898
2018-03-09 $48.44 $48.91 $47.57 $48.29 $44.42 83,126
2018-03-08 $48.42 $48.88 $47.69 $48.10 $44.25 58,604
2018-03-07 $47.94 $48.87 $47.80 $48.26 $44.40 141,487
2018-03-06 $47.94 $48.27 $46.78 $48.12 $44.27 118,308
2018-03-05 $46.75 $48.14 $46.54 $47.77 $43.95 90,479
2018-03-02 $45.92 $47.21 $45.88 $47.06 $43.29 83,139
2018-03-01 $46.73 $47.30 $45.85 $46.43 $42.71 134,778
2018-02-28 $47.91 $48.20 $46.66 $46.66 $42.93 116,670
2018-02-27 $49.18 $49.23 $47.84 $47.88 $44.05 131,825
2018-02-26 $50.00 $50.42 $48.51 $49.19 $45.25 124,773
2018-02-23 $49.49 $50.20 $48.83 $50.14 $46.13 156,511
2018-02-22 $50.75 $50.75 $49.11 $49.19 $45.25 141,224
2018-02-21 $51.33 $51.69 $50.40 $50.55 $46.50 138,764
2018-02-20 $48.52 $51.80 $48.52 $51.14 $47.05 185,084
2018-02-16 $48.07 $48.82 $47.94 $48.20 $44.34 178,674
2018-02-15 $47.93 $48.30 $47.54 $47.90 $44.07 87,765
2018-02-14 $46.47 $47.91 $46.47 $47.71 $43.89 97,614
2018-02-13 $46.72 $47.34 $46.05 $47.15 $43.19 117,832
2018-02-12 $47.04 $47.41 $46.51 $47.07 $43.11 132,583
2018-02-09 $48.09 $48.30 $46.10 $46.92 $42.98 198,546
2018-02-08 $48.01 $48.23 $47.25 $47.59 $43.59 158,110
2018-02-07 $47.58 $48.45 $46.91 $47.92 $43.89 97,201
2018-02-06 $45.59 $48.10 $45.50 $47.76 $43.74 195,027
2018-02-05 $47.50 $48.11 $46.34 $46.37 $42.47 150,218
2018-02-02 $48.48 $48.76 $47.45 $47.85 $43.83 148,740
2018-02-01 $47.87 $49.08 $47.60 $48.97 $44.85 157,567
2018-01-31 $48.15 $48.17 $47.46 $47.90 $43.87 131,291
2018-01-30 $47.40 $48.31 $47.40 $47.98 $43.95 112,908
2018-01-29 $47.40 $47.91 $47.38 $47.60 $43.60 89,684
2018-01-26 $46.72 $47.60 $46.32 $47.57 $43.57 83,988
2018-01-25 $46.88 $46.88 $46.10 $46.62 $42.70 119,039
2018-01-24 $46.12 $46.79 $45.86 $46.65 $42.73 180,432
2018-01-23 $46.02 $46.19 $45.68 $46.00 $42.13 138,238
2018-01-22 $46.24 $46.24 $45.64 $46.10 $42.22 102,077
2018-01-19 $45.60 $46.38 $45.46 $46.25 $42.36 140,615
2018-01-18 $46.06 $46.18 $45.57 $45.61 $41.78 63,163
2018-01-17 $46.24 $46.24 $45.69 $46.04 $42.17 83,439
2018-01-16 $46.78 $47.24 $45.78 $46.08 $42.21 98,829
2018-01-12 $46.66 $46.82 $46.19 $46.50 $42.59 94,670
2018-01-11 $46.18 $46.83 $46.13 $46.51 $42.60 85,300
2018-01-10 $46.00 $46.33 $45.84 $46.08 $42.21 103,246
2018-01-09 $46.18 $46.29 $45.86 $46.06 $42.19 101,406
2018-01-08 $46.01 $46.14 $45.69 $46.01 $42.14 118,377
2018-01-05 $45.76 $46.39 $45.43 $45.97 $42.11 82,293
2018-01-04 $45.32 $45.76 $45.00 $45.61 $41.78 100,619
2018-01-03 $45.14 $45.33 $44.98 $45.09 $41.30 91,279
2018-01-02 $45.32 $45.75 $45.00 $45.19 $41.39 105,280
2017-12-29 $45.20 $45.26 $44.52 $44.91 $41.13 152,488
2017-12-28 $45.20 $45.20 $44.54 $45.19 $41.39 81,393
2017-12-27 $45.11 $45.24 $44.70 $45.02 $41.23 119,358
2017-12-26 $45.00 $45.34 $44.95 $45.01 $41.23 48,762
2017-12-22 $45.49 $45.49 $44.94 $44.99 $41.21 89,425
2017-12-21 $45.30 $45.89 $45.04 $45.59 $41.76 106,028
2017-12-20 $45.52 $45.52 $45.00 $45.34 $41.53 81,671
2017-12-19 $45.53 $45.55 $45.04 $45.27 $41.46 85,744
2017-12-18 $45.50 $46.06 $45.02 $45.40 $41.58 66,083
2017-12-15 $44.27 $45.03 $44.01 $45.00 $41.22 274,480
2017-12-14 $44.34 $44.61 $44.00 $44.10 $40.39 153,503
2017-12-13 $44.09 $44.75 $44.04 $44.30 $40.58 87,096
2017-12-12 $44.12 $44.45 $43.93 $44.17 $40.46 103,997
2017-12-11 $44.01 $44.30 $43.69 $44.02 $40.32 116,049
2017-12-08 $43.74 $44.16 $43.43 $44.00 $40.30 60,701
2017-12-07 $43.52 $44.44 $43.36 $43.50 $39.84 67,582
2017-12-06 $43.80 $44.13 $43.33 $43.58 $39.92 56,151
2017-12-05 $44.89 $44.89 $43.85 $43.96 $40.26 65,820
2017-12-04 $44.94 $45.05 $44.33 $44.66 $40.91 84,652
2017-12-01 $45.38 $45.46 $43.25 $44.44 $40.70 107,809
2017-11-30 $46.99 $46.99 $44.95 $45.21 $41.41 109,362
2017-11-29 $44.58 $46.92 $44.58 $46.66 $42.74 142,794
2017-11-28 $43.58 $44.43 $43.35 $44.42 $40.69 84,777
2017-11-27 $43.51 $43.57 $43.01 $43.32 $39.68 135,533
2017-11-24 $43.70 $43.73 $43.11 $43.43 $39.78 44,471
2017-11-22 $44.00 $44.04 $43.09 $43.56 $39.90 84,335
2017-11-21 $43.40 $44.87 $43.22 $43.71 $40.04 128,440
2017-11-20 $42.39 $42.81 $42.04 $42.80 $39.20 57,645
2017-11-17 $42.07 $42.63 $41.72 $42.42 $38.85 117,437
2017-11-16 $40.75 $42.30 $40.75 $42.27 $38.72 136,002
2017-11-15 $41.11 $41.12 $40.56 $40.61 $37.20 82,431
2017-11-14 $41.01 $41.46 $40.91 $41.38 $37.90 48,878
2017-11-13 $41.01 $41.64 $40.88 $41.27 $37.63 51,800
2017-11-10 $41.18 $41.44 $40.87 $41.24 $37.60 52,463
2017-11-09 $41.14 $41.49 $40.77 $41.13 $37.50 65,453
2017-11-08 $41.62 $41.65 $40.81 $41.35 $37.70 86,521
2017-11-07 $42.45 $42.69 $41.63 $41.71 $38.03 92,648
2017-11-06 $42.75 $42.88 $42.27 $42.43 $38.69 52,760
2017-11-03 $43.04 $43.33 $42.69 $42.77 $39.00 65,076
2017-11-02 $42.85 $43.39 $42.66 $43.10 $39.30 68,452
2017-11-01 $43.78 $44.40 $42.87 $42.97 $39.18 115,810
2017-10-31 $44.50 $44.85 $43.67 $43.67 $39.82 153,459
2017-10-30 $44.79 $45.20 $44.06 $44.67 $40.73 188,970
2017-10-27 $43.85 $45.51 $43.65 $45.35 $41.35 198,877
2017-10-26 $45.30 $45.77 $43.75 $44.22 $40.32 230,676
2017-10-25 $46.98 $47.00 $46.01 $46.44 $42.34 87,950
2017-10-24 $47.21 $47.90 $46.82 $47.24 $43.07 58,336
2017-10-23 $47.29 $47.49 $46.98 $47.04 $42.89 36,343
2017-10-20 $47.67 $47.77 $47.18 $47.28 $43.11 51,382
2017-10-19 $47.70 $47.86 $47.11 $47.39 $43.21 51,989
2017-10-18 $47.46 $48.12 $47.46 $47.86 $43.64 45,462
2017-10-17 $47.15 $47.75 $46.91 $47.36 $43.18 45,306
2017-10-16 $46.94 $47.31 $46.27 $47.18 $43.02 61,151
2017-10-13 $47.00 $47.40 $46.70 $46.91 $42.77 71,500
2017-10-12 $47.30 $47.32 $46.67 $46.92 $42.78 69,001
2017-10-11 $47.97 $47.97 $47.48 $47.67 $43.46 95,582
2017-10-10 $48.16 $48.39 $47.73 $47.77 $43.55 59,126
2017-10-09 $48.36 $48.63 $47.97 $48.44 $44.16 94,468
2017-10-06 $48.84 $49.20 $48.39 $48.45 $44.17 51,329
2017-10-05 $49.26 $49.26 $48.73 $48.92 $44.60 56,555
2017-10-04 $49.27 $49.45 $48.92 $49.09 $44.76 43,303
2017-10-03 $49.17 $49.66 $48.70 $49.15 $44.81 82,761
2017-10-02 $48.23 $48.92 $47.92 $48.91 $44.59 128,029
2017-09-29 $48.41 $48.53 $48.10 $48.25 $43.99 119,184
2017-09-28 $48.38 $48.84 $48.32 $48.40 $44.13 97,280
2017-09-27 $47.48 $49.00 $47.29 $48.43 $44.16 110,215
2017-09-26 $47.23 $48.07 $47.11 $47.47 $43.28 104,904
2017-09-25 $46.83 $47.74 $46.83 $47.33 $43.15 137,047
2017-09-22 $47.04 $47.24 $46.68 $46.81 $42.68 68,611
2017-09-21 $47.04 $47.20 $46.68 $46.92 $42.78 37,552
2017-09-20 $46.11 $47.22 $46.11 $47.01 $42.86 77,601
2017-09-19 $45.89 $46.12 $45.19 $45.97 $41.91 79,752
2017-09-18 $46.36 $46.36 $45.31 $45.71 $41.68 102,437
2017-09-15 $46.20 $46.44 $46.11 $46.36 $42.27 181,609
2017-09-14 $46.66 $46.89 $45.96 $46.35 $42.26 69,229
2017-09-13 $45.78 $46.82 $45.78 $46.50 $42.40 70,293
2017-09-12 $45.28 $46.04 $44.85 $45.84 $41.79 123,573
2017-09-11 $45.35 $45.62 $44.91 $45.04 $41.06 132,937
2017-09-08 $45.01 $45.50 $44.81 $45.09 $41.11 81,143
2017-09-07 $45.59 $45.68 $44.73 $45.06 $41.08 77,182
2017-09-06 $45.56 $46.03 $45.18 $45.55 $41.53 101,389
2017-09-05 $44.79 $45.86 $44.45 $45.44 $41.43 83,913
2017-09-01 $44.29 $44.95 $44.08 $44.81 $40.86 99,497
2017-08-31 $44.11 $44.58 $44.02 $44.10 $40.21 76,468
2017-08-30 $44.13 $44.39 $43.91 $44.01 $40.13 84,019
2017-08-29 $44.06 $44.35 $43.77 $44.10 $40.21 50,056
2017-08-28 $44.92 $44.92 $44.06 $44.24 $40.34 50,203
2017-08-25 $44.72 $45.01 $44.52 $44.78 $40.83 70,043
2017-08-24 $44.60 $44.89 $44.42 $44.64 $40.70 130,483
2017-08-23 $44.13 $44.90 $44.13 $44.49 $40.56 112,068
2017-08-22 $44.38 $44.64 $44.26 $44.33 $40.42 83,175
2017-08-21 $44.02 $44.53 $43.53 $44.34 $40.43 71,905
2017-08-18 $43.29 $44.33 $43.29 $44.21 $40.31 130,502
2017-08-17 $44.25 $44.36 $43.55 $43.59 $39.74 93,295
2017-08-16 $44.71 $45.33 $44.01 $44.31 $40.40 128,414
2017-08-15 $45.84 $45.96 $44.43 $44.49 $40.56 91,787
2017-08-14 $45.55 $46.34 $45.55 $45.73 $41.69 72,431
2017-08-11 $45.23 $45.81 $44.27 $45.32 $41.32 73,951
2017-08-10 $45.25 $45.78 $45.05 $45.52 $41.33 69,098
2017-08-09 $45.94 $46.93 $45.46 $45.71 $41.50 68,584
2017-08-08 $45.83 $47.03 $45.81 $46.06 $41.82 118,898
2017-08-07 $45.73 $46.14 $45.54 $45.67 $41.47 65,743
2017-08-04 $45.67 $46.13 $45.65 $45.82 $41.60 201,626
2017-08-03 $46.60 $47.04 $45.47 $45.59 $41.39 114,575
2017-08-02 $49.32 $49.75 $46.49 $46.62 $42.33 143,690
2017-08-01 $50.68 $50.94 $49.31 $49.52 $44.96 135,691
2017-07-31 $52.41 $52.41 $49.16 $50.38 $45.74 245,698
2017-07-28 $53.07 $53.19 $52.64 $52.79 $47.93 51,157
2017-07-27 $53.69 $54.73 $53.32 $53.37 $48.46 64,026
2017-07-26 $52.53 $53.60 $52.20 $53.37 $48.46 47,539
2017-07-25 $52.55 $53.15 $52.42 $52.45 $47.62 59,476
2017-07-24 $52.34 $52.52 $52.00 $52.37 $47.55 48,770
2017-07-21 $53.16 $53.16 $51.99 $52.22 $47.41 62,180
2017-07-20 $52.55 $52.67 $52.13 $52.64 $47.79 42,359
2017-07-19 $52.02 $52.62 $51.93 $52.56 $47.72 70,345
2017-07-18 $51.48 $52.01 $51.32 $51.92 $47.14 57,465
2017-07-17 $51.19 $51.88 $51.14 $51.57 $46.82 64,166
2017-07-14 $50.87 $51.29 $50.87 $51.20 $46.49 60,631
2017-07-13 $51.31 $51.39 $50.79 $50.88 $46.20 75,805
2017-07-12 $51.56 $52.28 $51.20 $51.31 $46.59 56,963
2017-07-11 $51.65 $52.74 $51.00 $51.36 $46.63 83,017
2017-07-10 $51.75 $52.08 $51.29 $51.52 $46.78 64,348
2017-07-07 $51.17 $51.97 $50.78 $51.89 $47.11 36,435
2017-07-06 $51.88 $51.88 $50.80 $50.92 $46.23 68,931
2017-07-05 $53.12 $53.12 $51.67 $52.20 $47.39 69,568
2017-07-03 $52.30 $53.36 $52.30 $53.15 $48.26 40,069
2017-06-30 $52.64 $52.93 $52.19 $52.22 $47.41 37,450
2017-06-29 $51.93 $52.38 $51.34 $52.32 $47.50 53,613
2017-06-28 $51.70 $52.57 $51.57 $51.78 $47.01 85,759
2017-06-27 $51.58 $51.84 $51.12 $51.42 $46.69 85,348
2017-06-26 $51.23 $51.72 $50.99 $51.60 $46.85 68,419
2017-06-23 $50.48 $51.17 $50.33 $51.10 $46.40 86,698
2017-06-22 $50.51 $50.58 $50.00 $50.53 $45.88 72,954
2017-06-21 $50.53 $50.77 $50.35 $50.49 $45.84 37,909
2017-06-20 $50.80 $50.93 $50.33 $50.46 $45.81 64,202
2017-06-19 $50.71 $51.02 $50.15 $50.71 $46.04 56,004
2017-06-16 $50.19 $50.61 $50.19 $50.58 $45.92 102,300
2017-06-15 $50.52 $50.71 $50.14 $50.65 $45.99 64,473
2017-06-14 $50.80 $50.96 $50.47 $50.82 $46.14 52,118
2017-06-13 $51.77 $51.77 $50.46 $50.92 $46.23 59,895
2017-06-12 $50.91 $51.97 $50.75 $51.64 $46.89 128,758
2017-06-09 $49.61 $50.87 $49.25 $50.62 $45.96 97,528
2017-06-08 $49.45 $49.77 $49.04 $49.58 $45.02 61,764
2017-06-07 $49.58 $49.70 $48.95 $49.41 $44.86 57,029
2017-06-06 $49.64 $49.84 $48.76 $49.43 $44.88 65,332
2017-06-05 $50.08 $50.46 $49.74 $50.03 $45.42 71,811
2017-06-02 $49.54 $50.90 $49.54 $50.11 $45.50 72,650
2017-06-01 $49.05 $49.47 $48.64 $49.37 $44.82 62,442
2017-05-31 $48.28 $48.67 $47.61 $48.66 $44.18 54,885
2017-05-30 $48.60 $49.00 $48.00 $48.09 $43.66 78,406
2017-05-26 $48.41 $49.00 $47.66 $48.55 $44.08 39,373
2017-05-25 $48.91 $49.07 $48.00 $48.45 $43.99 45,525
2017-05-24 $48.74 $49.78 $48.24 $48.64 $44.16 43,402
2017-05-23 $48.75 $48.92 $48.38 $48.56 $44.09 92,127
2017-05-22 $48.90 $49.29 $48.61 $48.61 $44.13 43,688
2017-05-19 $49.05 $49.68 $48.44 $48.67 $44.19 268,866
2017-05-18 $48.86 $49.87 $48.27 $49.06 $44.54 91,343
2017-05-17 $49.76 $49.87 $48.61 $48.91 $44.41 83,740
2017-05-16 $50.43 $50.54 $50.01 $50.34 $45.71 49,937
2017-05-15 $50.16 $50.55 $49.98 $50.27 $45.64 60,341
2017-05-12 $49.99 $50.41 $49.60 $49.73 $45.15 45,742
2017-05-11 $50.88 $51.30 $50.09 $50.25 $45.62 51,424
2017-05-10 $50.25 $51.31 $50.25 $51.07 $46.19 52,501
2017-05-09 $50.60 $50.75 $50.13 $50.50 $45.68 96,820
2017-05-08 $50.34 $50.76 $50.03 $50.43 $45.61 46,666
2017-05-05 $50.39 $50.52 $50.02 $50.39 $45.58 84,979
2017-05-04 $52.81 $52.81 $50.15 $50.36 $45.55 101,310
2017-05-03 $51.74 $53.82 $51.17 $52.67 $47.64 139,383
2017-05-02 $51.12 $51.12 $50.20 $50.94 $46.08 54,961
2017-05-01 $51.08 $51.17 $50.71 $51.06 $46.18 52,762
2017-04-28 $51.53 $51.72 $50.75 $50.83 $45.98 57,767
2017-04-27 $51.87 $52.36 $51.52 $51.64 $46.71 66,669
2017-04-26 $50.99 $52.08 $50.99 $51.81 $46.86 85,425
2017-04-25 $50.68 $51.37 $50.68 $51.11 $46.23 50,342
2017-04-24 $50.09 $50.25 $49.59 $50.22 $45.42 80,606
2017-04-21 $49.89 $49.95 $48.84 $49.33 $44.62 78,932
2017-04-20 $48.86 $50.05 $48.86 $49.90 $45.14 92,386
2017-04-19 $48.27 $48.91 $48.11 $48.71 $44.06 81,197
2017-04-18 $47.36 $48.11 $47.30 $48.07 $43.48 48,120
2017-04-17 $47.28 $47.76 $47.13 $47.69 $43.14 45,079
2017-04-13 $47.32 $47.64 $47.19 $47.20 $42.69 68,469
2017-04-12 $47.62 $47.82 $47.16 $47.42 $42.89 66,758
2017-04-11 $47.12 $47.82 $46.93 $47.78 $43.22 118,242
2017-04-10 $47.50 $47.84 $47.11 $47.21 $42.70 82,034
2017-04-07 $47.92 $48.11 $47.45 $47.59 $43.05 72,581
2017-04-06 $47.46 $48.08 $47.20 $47.92 $43.34 69,429
2017-04-05 $48.15 $48.84 $47.25 $47.35 $42.83 97,462
2017-04-04 $48.50 $48.56 $47.74 $48.00 $43.42 88,697
2017-04-03 $49.22 $49.22 $48.36 $48.57 $43.93 112,325
2017-03-31 $49.13 $49.39 $48.71 $49.14 $44.45 84,022
2017-03-30 $48.33 $49.29 $48.33 $49.14 $44.45 91,553
2017-03-29 $48.14 $48.52 $47.73 $48.38 $43.76 84,138
2017-03-28 $48.15 $48.45 $47.99 $48.21 $43.61 49,848
2017-03-27 $47.81 $48.57 $47.61 $48.22 $43.62 53,144
2017-03-24 $48.36 $48.64 $47.80 $48.17 $43.57 50,259
2017-03-23 $48.60 $48.87 $47.95 $48.18 $43.58 43,934
2017-03-22 $48.34 $48.72 $47.66 $48.65 $44.00 94,317
2017-03-21 $49.28 $49.39 $48.23 $48.29 $43.68 111,902
2017-03-20 $49.02 $49.09 $48.58 $48.96 $44.28 73,750
2017-03-17 $48.45 $49.22 $48.26 $49.06 $44.38 216,133
2017-03-16 $48.23 $48.60 $48.00 $48.18 $43.58 45,779
2017-03-15 $47.63 $48.43 $47.59 $48.09 $43.50 74,526
2017-03-14 $46.80 $47.90 $46.80 $47.44 $42.91 54,436
2017-03-13 $46.84 $47.56 $46.84 $47.31 $42.79 33,378
2017-03-10 $46.87 $47.12 $46.41 $46.94 $42.46 74,004
2017-03-09 $47.31 $47.36 $46.23 $46.61 $42.16 89,277
2017-03-08 $47.65 $48.24 $47.40 $47.50 $42.96 94,000
2017-03-07 $47.87 $48.06 $47.53 $47.66 $43.11 73,258
2017-03-06 $48.42 $48.82 $47.81 $47.81 $43.24 46,460
2017-03-03 $49.13 $49.13 $48.75 $48.77 $44.11 80,055
2017-03-02 $49.03 $49.53 $48.42 $49.17 $44.47 106,114
2017-03-01 $47.90 $49.30 $47.90 $49.03 $44.35 134,243
2017-02-28 $48.35 $48.85 $47.65 $47.97 $43.39 111,448
2017-02-27 $48.67 $48.87 $48.41 $48.57 $43.93 118,062
2017-02-24 $48.24 $49.24 $48.24 $48.71 $44.06 77,164
2017-02-23 $49.48 $49.55 $48.79 $48.96 $44.28 74,680
2017-02-22 $48.82 $49.58 $48.30 $49.52 $44.79 79,568
2017-02-21 $48.84 $49.07 $48.54 $49.06 $44.38 107,537
2017-02-17 $49.58 $50.01 $48.32 $48.57 $43.93 168,171
2017-02-16 $50.74 $51.48 $49.36 $49.68 $44.94 196,772
2017-02-15 $49.69 $50.67 $49.55 $50.50 $45.68 106,953
2017-02-14 $50.22 $50.32 $49.53 $49.83 $45.07 64,154
2017-02-13 $49.92 $50.97 $49.86 $50.46 $45.64 92,899
2017-02-10 $49.55 $49.98 $49.16 $49.77 $44.85 43,808
2017-02-09 $49.24 $49.96 $48.85 $49.40 $44.52 68,565
2017-02-08 $49.28 $49.34 $48.45 $49.07 $44.22 83,623
2017-02-07 $50.05 $50.05 $49.07 $49.40 $44.52 65,667
2017-02-06 $50.05 $50.23 $49.63 $49.94 $45.00 39,069
2017-02-03 $50.11 $50.28 $49.76 $50.09 $45.14 72,356
2017-02-02 $50.35 $50.35 $49.71 $49.89 $44.96 59,655
2017-02-01 $50.59 $51.12 $49.94 $50.23 $45.26 93,998
2017-01-31 $49.32 $50.07 $49.09 $49.87 $44.94 66,213
2017-01-30 $49.90 $49.94 $49.32 $49.46 $44.57 96,409
2017-01-27 $50.28 $50.51 $49.61 $50.26 $45.29 71,825
2017-01-26 $50.78 $51.33 $50.07 $50.30 $45.33 55,275
2017-01-25 $50.57 $51.03 $50.38 $50.78 $45.76 74,169
2017-01-24 $50.06 $50.40 $49.81 $50.20 $45.24 92,113
2017-01-23 $50.42 $50.64 $49.68 $49.74 $44.82 55,299
2017-01-20 $50.48 $50.99 $50.44 $50.61 $45.61 42,163
2017-01-19 $51.59 $51.85 $50.30 $50.49 $45.50 53,100
2017-01-18 $51.49 $51.94 $51.18 $51.62 $46.52 47,600
2017-01-17 $51.53 $51.74 $51.29 $51.36 $46.28 85,514
2017-01-13 $50.99 $51.95 $50.99 $51.42 $46.34 56,113
2017-01-12 $51.51 $51.95 $50.42 $51.14 $46.08 66,313
2017-01-11 $51.58 $51.73 $50.99 $51.55 $46.45 61,999
2017-01-10 $50.92 $52.05 $50.92 $51.58 $46.48 94,329
2017-01-09 $51.10 $51.18 $50.58 $50.79 $45.77 82,800
2017-01-06 $52.59 $52.59 $51.36 $51.36 $46.28 58,816
2017-01-05 $54.20 $54.20 $52.05 $52.30 $47.13 71,918
2017-01-04 $54.07 $54.36 $53.66 $54.15 $48.80 129,687
2017-01-03 $53.90 $54.06 $53.25 $53.73 $48.42 115,342
2016-12-30 $52.98 $53.24 $52.51 $53.22 $47.96 55,344
2016-12-29 $53.17 $53.64 $52.63 $52.95 $47.71 53,508
2016-12-28 $53.68 $53.68 $52.95 $53.08 $47.83 51,102
2016-12-27 $52.40 $53.55 $52.40 $53.40 $48.12 174,648
2016-12-23 $51.85 $52.39 $51.85 $52.39 $47.21 104,789
2016-12-22 $53.02 $53.07 $51.80 $51.85 $46.72 73,030
2016-12-21 $53.92 $53.92 $53.26 $53.28 $48.01 48,133
2016-12-20 $53.94 $53.99 $52.56 $53.88 $48.55 58,622
2016-12-19 $54.06 $54.06 $52.75 $53.55 $48.25 153,931
2016-12-16 $54.51 $54.91 $53.45 $53.65 $48.35 231,389
2016-12-15 $54.16 $54.95 $54.09 $54.24 $48.88 106,981
2016-12-14 $55.00 $55.26 $54.04 $54.15 $48.80 140,829
2016-12-13 $54.35 $55.37 $54.16 $55.08 $49.63 121,680
2016-12-12 $54.03 $54.49 $53.62 $54.15 $48.80 75,247
2016-12-09 $54.69 $54.70 $53.74 $54.38 $49.00 85,997
2016-12-08 $53.65 $54.65 $53.23 $54.46 $49.07 98,514
2016-12-07 $52.77 $54.22 $52.77 $53.87 $48.54 154,507
2016-12-06 $51.44 $53.07 $51.32 $53.02 $47.78 96,369
2016-12-05 $51.03 $51.53 $51.03 $51.35 $46.27 101,389
2016-12-02 $51.17 $51.35 $50.16 $50.67 $45.66 60,876
2016-12-01 $50.14 $51.20 $49.94 $50.97 $45.93 115,459
2016-11-30 $51.26 $51.26 $49.93 $49.94 $45.00 90,712
2016-11-29 $50.82 $51.50 $50.51 $50.92 $45.88 120,047
2016-11-28 $51.62 $51.76 $50.63 $50.83 $45.80 133,007
2016-11-25 $51.08 $51.60 $50.93 $51.50 $46.41 141,833
2016-11-23 $51.06 $51.35 $50.57 $50.82 $45.79 144,571
2016-11-22 $50.67 $51.60 $50.63 $51.28 $46.21 235,097
2016-11-21 $50.47 $50.96 $50.32 $50.78 $45.76 134,416
2016-11-18 $50.22 $50.64 $49.90 $50.46 $45.47 117,606
2016-11-17 $51.45 $51.45 $49.35 $49.99 $45.05 150,098
2016-11-16 $50.65 $51.56 $50.41 $51.39 $46.31 158,351
2016-11-15 $50.31 $51.06 $49.97 $50.65 $45.64 219,092
2016-11-14 $50.42 $51.30 $49.89 $50.13 $45.17 175,282
2016-11-11 $49.72 $50.93 $49.72 $50.20 $45.24 192,442
2016-11-10 $48.50 $50.07 $48.12 $49.67 $44.76 107,126
2016-11-09 $47.73 $48.40 $46.76 $48.31 $43.38 101,078
2016-11-08 $47.63 $48.66 $47.54 $47.78 $42.91 77,838
2016-11-07 $48.12 $48.67 $47.77 $47.91 $43.03 127,507
2016-11-04 $47.11 $48.16 $47.11 $47.70 $42.84 73,944
2016-11-03 $47.40 $47.53 $46.98 $47.07 $42.27 96,380
2016-11-02 $47.50 $47.97 $47.34 $47.45 $42.61 105,280
2016-11-01 $49.10 $49.10 $47.43 $47.60 $42.75 111,505
2016-10-31 $47.58 $49.06 $47.51 $48.90 $43.91 95,204
2016-10-28 $46.50 $47.69 $46.50 $47.63 $42.77 88,269
2016-10-27 $47.18 $47.57 $45.84 $46.98 $42.19 132,435
2016-10-26 $47.37 $48.40 $47.33 $47.79 $42.92 83,525
2016-10-25 $47.42 $47.82 $46.97 $47.54 $42.69 39,054
2016-10-24 $47.46 $47.97 $47.07 $47.67 $42.81 65,934
2016-10-21 $47.08 $47.45 $46.83 $47.07 $42.27 38,565
2016-10-20 $47.72 $47.79 $47.06 $47.59 $42.74 41,074
2016-10-19 $47.83 $47.84 $46.79 $47.80 $42.93 135,514
2016-10-18 $47.87 $48.22 $47.34 $47.54 $42.69 106,309
2016-10-17 $47.47 $47.51 $47.15 $47.18 $42.37 60,271
2016-10-14 $47.30 $47.97 $47.25 $47.68 $42.82 65,662
2016-10-13 $47.65 $47.65 $47.15 $47.28 $42.46 66,677
2016-10-12 $46.61 $48.37 $46.61 $48.11 $43.20 95,345
2016-10-11 $47.00 $47.28 $46.90 $47.26 $42.44 73,275
2016-10-10 $47.31 $47.65 $46.93 $47.00 $42.21 84,830
2016-10-07 $47.36 $47.42 $46.90 $47.31 $42.49 79,115
2016-10-06 $47.66 $47.66 $47.00 $47.22 $42.41 89,671
2016-10-05 $47.26 $48.09 $47.04 $47.73 $42.86 164,284
2016-10-04 $47.30 $47.36 $46.92 $47.06 $42.26 46,362
2016-10-03 $47.60 $47.76 $46.96 $47.00 $42.21 79,608
2016-09-30 $47.93 $48.00 $47.25 $47.76 $42.89 104,867
2016-09-29 $47.51 $47.80 $47.12 $47.57 $42.72 84,342
2016-09-28 $46.92 $47.69 $46.78 $47.68 $42.82 110,354
2016-09-27 $46.33 $47.34 $46.09 $46.89 $42.11 94,855
2016-09-26 $46.12 $46.39 $45.87 $46.27 $41.55 56,760
2016-09-23 $46.70 $46.70 $46.11 $46.47 $41.73 55,122
2016-09-22 $46.30 $46.98 $46.13 $46.94 $42.15 83,149
2016-09-21 $45.49 $46.17 $45.49 $46.08 $41.38 65,745
2016-09-20 $45.65 $45.65 $45.25 $45.31 $40.69 50,407
2016-09-19 $45.67 $46.03 $45.40 $45.61 $40.96 41,044
2016-09-16 $45.75 $45.77 $45.01 $45.41 $40.78 98,824
2016-09-15 $45.12 $45.97 $44.92 $45.78 $41.11 64,328
2016-09-14 $45.41 $45.73 $44.94 $45.22 $40.61 72,869
2016-09-13 $46.25 $46.26 $45.17 $45.40 $40.77 104,351
2016-09-12 $44.99 $46.46 $44.91 $46.45 $41.71 362,024
2016-09-09 $45.43 $45.43 $45.19 $45.30 $40.68 137,404
2016-09-08 $45.90 $45.90 $45.15 $45.82 $41.15 66,233
2016-09-07 $45.57 $45.90 $44.96 $45.82 $41.15 61,278
2016-09-06 $45.39 $45.90 $45.08 $45.65 $41.00 43,877
2016-09-02 $45.04 $45.54 $44.89 $45.51 $40.87 52,652
2016-09-01 $44.86 $45.03 $44.18 $45.02 $40.43 76,109
2016-08-31 $44.58 $44.98 $44.48 $44.81 $40.24 108,596
2016-08-30 $44.32 $44.64 $44.25 $44.58 $40.03 42,904
2016-08-29 $43.76 $44.41 $43.62 $44.32 $39.80 69,461
2016-08-26 $44.38 $44.38 $43.45 $43.75 $39.29 73,268
2016-08-25 $43.62 $44.37 $43.41 $44.18 $39.68 70,570
2016-08-24 $43.50 $43.85 $42.74 $43.69 $39.24 70,244
2016-08-23 $43.02 $43.78 $43.00 $43.67 $39.22 51,782
2016-08-22 $43.00 $43.04 $42.70 $42.90 $38.53 60,441
2016-08-19 $42.83 $43.00 $42.43 $43.00 $38.62 56,520
2016-08-18 $42.58 $42.79 $42.20 $42.70 $38.35 50,513
2016-08-17 $42.62 $42.73 $42.11 $42.70 $38.35 53,798
2016-08-16 $42.88 $43.35 $42.43 $42.75 $38.39 90,434
2016-08-15 $42.69 $43.09 $42.69 $42.97 $38.59 51,514
2016-08-12 $42.81 $42.93 $42.47 $42.78 $38.42 68,302
2016-08-11 $42.82 $43.08 $42.71 $42.82 $38.45 62,367
2016-08-10 $42.75 $42.97 $42.46 $42.81 $38.29 69,226
2016-08-09 $43.05 $43.26 $42.61 $42.85 $38.33 62,499
2016-08-08 $43.23 $43.50 $42.89 $43.05 $38.51 54,679
2016-08-05 $43.46 $44.02 $43.09 $43.37 $38.79 106,522
2016-08-04 $43.92 $43.92 $42.98 $43.40 $38.82 173,423
2016-08-03 $42.55 $44.04 $42.55 $43.39 $38.81 189,326
2016-08-02 $42.16 $42.45 $41.40 $41.69 $37.29 89,386
2016-08-01 $42.00 $42.26 $41.75 $42.09 $37.65 53,191
2016-07-29 $41.75 $42.26 $41.55 $41.94 $37.52 59,754
2016-07-28 $42.13 $42.13 $41.10 $41.83 $37.42 54,556
2016-07-27 $42.19 $42.67 $41.80 $42.16 $37.71 67,623
2016-07-26 $41.50 $42.22 $41.50 $42.06 $37.62 56,392
2016-07-25 $41.49 $41.92 $40.44 $41.65 $37.26 51,488
2016-07-22 $41.76 $41.82 $40.72 $41.55 $37.17 71,949
2016-07-21 $41.53 $42.05 $41.37 $41.91 $37.49 75,062
2016-07-20 $41.46 $41.61 $41.12 $41.55 $37.17 65,269
2016-07-19 $41.50 $41.67 $41.24 $41.47 $37.09 69,690
2016-07-18 $41.94 $42.07 $41.46 $41.61 $37.22 94,068
2016-07-15 $42.31 $42.65 $41.86 $41.99 $37.56 48,192
2016-07-14 $41.59 $42.23 $41.59 $42.04 $37.60 60,706
2016-07-13 $41.22 $41.62 $40.96 $41.47 $37.09 93,735
2016-07-12 $41.56 $41.56 $40.97 $41.20 $36.85 159,876
2016-07-11 $41.17 $41.89 $41.03 $41.12 $36.78 80,978
2016-07-08 $40.44 $41.21 $40.28 $40.95 $36.63 72,478
2016-07-07 $39.76 $40.41 $39.55 $39.98 $35.76 72,839
2016-07-06 $39.50 $39.98 $39.15 $39.84 $35.64 124,326
2016-07-05 $39.66 $39.94 $39.60 $39.77 $35.57 114,459
2016-07-01 $39.99 $40.77 $39.51 $40.01 $35.79 64,716
2016-06-30 $38.73 $39.79 $38.50 $39.78 $35.58 102,439
2016-06-29 $37.60 $38.97 $37.60 $38.79 $34.70 80,094
2016-06-28 $37.74 $38.08 $37.10 $37.31 $33.37 63,377
2016-06-27 $37.44 $37.80 $37.11 $37.26 $33.33 136,885
2016-06-24 $38.11 $38.24 $37.55 $37.90 $33.90 532,171
2016-06-23 $38.97 $39.44 $38.87 $39.24 $35.10 73,011
2016-06-22 $37.69 $38.90 $37.69 $38.42 $34.37 68,369
2016-06-21 $38.46 $38.46 $37.48 $37.93 $33.93 55,044
2016-06-20 $38.33 $39.02 $38.33 $38.56 $34.49 73,475
2016-06-17 $38.25 $38.39 $37.84 $38.15 $34.12 160,483
2016-06-16 $37.30 $38.14 $36.96 $38.10 $34.08 74,986
2016-06-15 $37.88 $38.07 $36.86 $37.59 $33.62 54,778
2016-06-14 $36.97 $37.80 $36.97 $37.63 $33.66 57,560
2016-06-13 $38.04 $38.17 $36.94 $37.20 $33.28 103,964
2016-06-10 $38.16 $38.75 $37.82 $38.47 $34.41 44,105
2016-06-09 $38.49 $38.84 $38.27 $38.63 $34.55 51,315
2016-06-08 $38.27 $38.90 $37.99 $38.77 $34.68 37,312
2016-06-07 $38.21 $38.59 $37.91 $38.12 $34.10 43,899
2016-06-06 $37.89 $38.29 $37.46 $38.07 $34.05 43,854
2016-06-03 $38.35 $38.35 $37.63 $37.74 $33.76 39,600
2016-06-02 $38.27 $38.56 $37.82 $38.35 $34.30 42,578
2016-06-01 $38.63 $38.63 $37.52 $38.26 $34.22 55,347
2016-05-31 $38.94 $39.03 $38.12 $38.64 $34.56 61,737
2016-05-27 $37.67 $38.52 $37.67 $38.32 $34.28 42,185
2016-05-26 $37.89 $38.15 $37.82 $37.88 $33.88 46,234
2016-05-25 $38.30 $38.58 $37.63 $37.95 $33.95 32,819
2016-05-24 $36.84 $38.45 $36.84 $38.22 $34.19 133,138
2016-05-23 $37.50 $37.50 $36.51 $36.52 $32.67 52,655
2016-05-20 $37.01 $37.50 $36.59 $37.37 $33.43 62,793
2016-05-19 $37.10 $37.32 $36.25 $36.83 $32.94 87,520
2016-05-18 $36.46 $37.45 $36.38 $37.28 $33.35 107,196
2016-05-17 $37.18 $37.29 $36.43 $36.68 $32.81 95,828
2016-05-16 $37.02 $37.62 $36.57 $37.30 $33.36 41,457
2016-05-13 $37.16 $37.65 $36.86 $37.06 $33.15 52,305
2016-05-12 $36.81 $37.37 $36.80 $37.26 $33.33 61,928
2016-05-11 $37.87 $38.10 $37.31 $37.42 $33.32 65,301
2016-05-10 $37.79 $37.97 $37.32 $37.81 $33.67 57,885
2016-05-09 $37.62 $37.81 $36.81 $37.61 $33.49 87,363
2016-05-06 $37.37 $37.70 $37.29 $37.66 $33.53 65,617
2016-05-05 $37.90 $38.15 $36.85 $37.40 $33.30 93,113
2016-05-04 $36.25 $37.99 $36.25 $37.53 $33.42 195,827
2016-05-03 $35.21 $35.56 $34.83 $35.02 $31.18 62,119
2016-05-02 $35.63 $35.86 $35.28 $35.38 $31.50 72,291
2016-04-29 $35.39 $35.64 $34.98 $35.51 $31.62 76,442
2016-04-28 $35.13 $35.55 $34.99 $35.38 $31.50 78,127
2016-04-27 $35.54 $35.54 $34.66 $35.21 $31.35 45,834
2016-04-26 $34.96 $35.85 $34.96 $35.61 $31.71 59,338
2016-04-25 $35.00 $35.03 $34.32 $34.95 $31.12 64,301
2016-04-22 $34.60 $35.15 $33.69 $34.97 $31.14 62,592
2016-04-21 $34.87 $34.87 $34.39 $34.52 $30.74 56,101
2016-04-20 $35.15 $35.47 $34.82 $34.87 $31.05 49,864
2016-04-19 $35.88 $35.93 $34.56 $35.28 $31.41 97,761
2016-04-18 $35.90 $37.31 $35.50 $35.88 $31.95 201,391
2016-04-15 $33.70 $34.18 $33.51 $34.10 $30.36 34,914
2016-04-14 $34.19 $34.19 $33.65 $33.75 $30.05 38,180
2016-04-13 $33.39 $34.18 $33.39 $34.17 $30.43 66,538
2016-04-12 $33.31 $33.89 $33.08 $33.29 $29.64 91,559
2016-04-11 $33.71 $34.17 $33.18 $33.29 $29.64 57,375
2016-04-08 $33.47 $33.61 $32.89 $33.60 $29.92 60,648
2016-04-07 $33.23 $33.39 $32.89 $33.12 $29.49 145,561
2016-04-06 $33.13 $33.53 $32.90 $33.37 $29.71 41,811
2016-04-05 $33.03 $33.22 $32.66 $33.01 $29.39 98,872
2016-04-04 $33.96 $34.15 $33.25 $33.29 $29.64 66,579
2016-04-01 $34.40 $34.40 $33.70 $34.09 $30.35 62,928
2016-03-31 $34.43 $34.74 $34.30 $34.65 $30.85 96,784
2016-03-30 $34.33 $34.70 $34.09 $34.49 $30.71 66,333
2016-03-29 $33.46 $34.17 $32.90 $34.05 $30.32 72,045
2016-03-28 $33.25 $33.60 $33.13 $33.53 $29.86 70,620
2016-03-24 $33.44 $33.44 $32.74 $33.25 $29.61 92,777
2016-03-23 $33.56 $33.70 $33.43 $33.49 $29.82 109,123
2016-03-22 $33.34 $33.72 $33.31 $33.59 $29.91 62,398
2016-03-21 $33.53 $33.66 $33.46 $33.51 $29.84 93,409
2016-03-18 $33.23 $33.99 $33.00 $33.57 $29.89 123,883
2016-03-17 $32.76 $33.10 $32.34 $33.03 $29.41 81,121
2016-03-16 $32.42 $32.87 $32.08 $32.84 $29.24 67,072
2016-03-15 $32.36 $32.62 $32.26 $32.44 $28.89 130,449
2016-03-14 $32.79 $32.79 $32.48 $32.64 $29.06 95,755
2016-03-11 $32.31 $33.04 $32.06 $32.84 $29.24 169,988
2016-03-10 $32.57 $32.57 $31.89 $31.97 $28.47 108,768
2016-03-09 $31.98 $32.69 $31.58 $32.11 $28.59 142,733
2016-03-08 $32.13 $32.46 $31.48 $31.91 $28.41 145,055
2016-03-07 $30.94 $32.14 $30.76 $32.06 $28.55 147,118
2016-03-04 $30.50 $30.95 $30.25 $30.89 $27.51 114,714
2016-03-03 $30.33 $30.68 $30.20 $30.55 $27.20 119,240
2016-03-02 $30.25 $30.84 $30.15 $30.58 $27.23 112,096
2016-03-01 $30.85 $30.85 $30.12 $30.39 $27.06 196,876
2016-02-29 $30.26 $31.27 $29.90 $30.11 $26.81 393,894
2016-02-26 $36.25 $36.73 $29.69 $30.02 $26.73 613,719
2016-02-25 $36.24 $36.90 $35.94 $36.75 $32.72 74,418
2016-02-24 $35.66 $36.40 $34.48 $36.09 $32.14 76,623
2016-02-23 $36.73 $38.30 $35.89 $36.13 $32.17 74,728
2016-02-22 $35.82 $37.19 $35.79 $37.01 $32.95 175,047
2016-02-19 $34.82 $36.68 $34.54 $35.66 $31.75 138,090
2016-02-18 $35.02 $35.09 $34.48 $34.82 $31.00 88,440
2016-02-17 $35.08 $35.19 $34.35 $35.02 $31.18 101,156
2016-02-16 $35.08 $35.08 $34.51 $34.81 $31.00 73,427
2016-02-12 $34.46 $34.71 $33.90 $34.63 $30.84 108,226
2016-02-11 $33.47 $34.40 $32.68 $34.14 $30.40 79,013
2016-02-10 $35.39 $35.60 $33.98 $34.10 $30.21 82,505
2016-02-09 $34.74 $35.56 $34.58 $34.95 $30.97 32,979
2016-02-08 $33.52 $35.31 $33.52 $35.06 $31.06 105,131
2016-02-05 $35.36 $35.40 $33.75 $33.76 $29.91 105,007
2016-02-04 $35.74 $35.96 $35.18 $35.67 $31.60 63,840
2016-02-03 $36.44 $36.77 $35.20 $35.77 $31.69 67,271
2016-02-02 $36.65 $36.92 $35.64 $36.04 $31.93 56,623
2016-02-01 $37.12 $37.45 $36.56 $37.20 $32.96 45,974
2016-01-29 $36.21 $37.37 $36.14 $37.31 $33.06 99,007
2016-01-28 $36.98 $36.98 $35.97 $36.21 $32.08 51,930
2016-01-27 $37.28 $37.28 $36.40 $36.55 $32.38 57,942
2016-01-26 $37.27 $37.97 $37.24 $37.45 $33.18 88,413
2016-01-25 $36.46 $37.35 $35.91 $37.27 $33.02 167,605
2016-01-22 $35.76 $35.97 $35.17 $35.40 $31.37 82,746
2016-01-21 $35.95 $35.96 $35.08 $35.17 $31.16 83,165
2016-01-20 $35.11 $36.24 $34.65 $35.87 $31.78 108,704
2016-01-19 $35.70 $35.85 $34.79 $35.48 $31.44 156,286
2016-01-15 $35.13 $35.45 $34.57 $35.28 $31.26 89,438
2016-01-14 $36.02 $36.74 $35.13 $36.16 $32.04 101,586
2016-01-13 $36.22 $36.22 $35.46 $35.80 $31.72 131,344
2016-01-12 $36.31 $36.66 $35.35 $36.22 $32.09 98,977
2016-01-11 $35.05 $35.82 $35.05 $35.69 $31.62 73,437
2016-01-08 $35.68 $35.85 $34.60 $34.76 $30.80 239,708
2016-01-07 $36.30 $36.69 $35.96 $36.08 $31.97 73,968
2016-01-06 $36.84 $37.32 $36.40 $37.13 $32.90 78,898
2016-01-05 $37.21 $37.90 $36.73 $37.40 $33.14 131,339
2016-01-04 $36.07 $37.64 $36.03 $37.01 $32.79 127,493
2015-12-31 $39.33 $39.33 $38.05 $38.05 $33.71 129,492
2015-12-30 $39.97 $40.29 $39.28 $39.38 $34.89 59,592
2015-12-29 $39.69 $40.16 $39.41 $40.12 $35.55 54,369
2015-12-28 $39.77 $39.77 $38.93 $39.52 $35.02 61,162
2015-12-24 $39.59 $40.42 $39.35 $39.99 $35.43 43,462
2015-12-23 $39.67 $40.01 $39.04 $39.20 $34.73 55,121
2015-12-22 $38.61 $39.43 $38.38 $39.31 $34.83 56,974
2015-12-21 $39.03 $39.30 $38.04 $38.54 $34.15 67,028
2015-12-18 $39.52 $39.66 $38.59 $38.67 $34.26 154,999
2015-12-17 $40.67 $41.08 $39.80 $39.84 $35.30 146,141
2015-12-16 $39.82 $40.60 $39.56 $40.50 $35.88 82,147
2015-12-15 $38.48 $39.55 $38.34 $39.48 $34.98 82,137
2015-12-14 $39.28 $39.47 $37.39 $38.24 $33.88 183,470
2015-12-11 $38.73 $39.66 $38.61 $39.17 $34.71 102,385
2015-12-10 $40.17 $40.40 $39.36 $39.51 $35.01 69,906
2015-12-09 $40.92 $41.30 $40.18 $40.34 $35.74 44,986
2015-12-08 $41.31 $41.31 $40.64 $40.96 $36.29 66,441
2015-12-07 $42.39 $42.63 $41.64 $41.78 $37.02 71,696
2015-12-04 $41.90 $42.52 $41.41 $42.33 $37.51 59,067
2015-12-03 $42.78 $42.78 $41.65 $41.87 $37.10 93,753
2015-12-02 $42.00 $42.86 $41.56 $42.62 $37.76 127,636
2015-12-01 $42.10 $42.10 $41.55 $42.00 $37.21 82,547
2015-11-30 $42.08 $42.08 $41.72 $41.76 $37.00 70,529
2015-11-27 $41.85 $42.06 $41.82 $42.00 $37.21 28,055
2015-11-25 $41.90 $42.04 $41.85 $41.90 $37.12 39,378
2015-11-24 $41.48 $42.07 $41.48 $41.92 $37.14 41,847
2015-11-23 $41.88 $42.10 $41.69 $41.89 $37.12 47,052
2015-11-20 $42.26 $42.26 $41.85 $41.98 $37.20 93,236
2015-11-19 $41.74 $42.16 $41.55 $41.97 $37.19 37,540
2015-11-18 $41.67 $42.25 $41.38 $42.00 $37.21 122,954
2015-11-17 $40.98 $42.33 $40.98 $41.77 $37.01 98,306
2015-11-16 $41.04 $41.71 $40.89 $40.96 $36.29 165,219
2015-11-13 $41.40 $41.99 $41.10 $41.11 $36.42 70,534
2015-11-12 $41.98 $42.49 $41.59 $41.65 $36.90 104,809
2015-11-11 $43.00 $43.20 $42.42 $42.50 $37.52 82,545
2015-11-10 $42.71 $43.28 $42.71 $42.98 $37.94 146,900
2015-11-09 $43.53 $44.05 $42.80 $42.93 $37.90 174,004
2015-11-06 $44.13 $44.32 $43.55 $43.76 $38.63 97,707
2015-11-05 $44.56 $44.73 $44.31 $44.37 $39.17 95,342
2015-11-04 $45.01 $45.38 $44.03 $44.47 $39.26 184,092
2015-11-03 $44.33 $45.72 $44.01 $44.74 $39.50 191,287
2015-11-02 $44.09 $44.67 $43.90 $44.29 $39.10 210,808
2015-10-30 $40.81 $45.11 $40.81 $44.25 $39.07 334,613
2015-10-29 $40.25 $41.68 $40.25 $40.76 $35.98 165,437
2015-10-28 $39.42 $40.37 $39.21 $40.33 $35.60 121,870
2015-10-27 $39.16 $39.35 $38.71 $39.23 $34.63 152,822
2015-10-26 $38.63 $39.49 $38.11 $39.43 $34.81 234,154
2015-10-23 $37.77 $39.14 $37.42 $38.86 $34.31 156,215
2015-10-22 $36.96 $37.73 $36.96 $37.54 $33.14 149,923
2015-10-21 $37.07 $37.35 $36.68 $36.85 $32.53 92,789
2015-10-20 $36.05 $37.28 $35.97 $36.82 $32.51 204,516
2015-10-19 $35.58 $35.74 $35.10 $35.47 $31.31 76,216
2015-10-16 $36.60 $36.85 $35.30 $35.82 $31.62 90,970
2015-10-15 $35.58 $36.84 $35.31 $36.56 $32.28 251,204
2015-10-14 $35.40 $35.77 $35.14 $35.39 $31.24 77,691
2015-10-13 $35.25 $35.94 $35.25 $35.46 $31.31 58,406
2015-10-12 $36.22 $36.22 $35.17 $35.46 $31.31 116,468
2015-10-09 $35.60 $36.22 $35.60 $36.07 $31.84 58,379
2015-10-08 $35.35 $35.76 $35.25 $35.70 $31.52 78,659
2015-10-07 $35.40 $35.85 $35.18 $35.59 $31.42 116,266
2015-10-06 $35.50 $35.78 $35.27 $35.32 $31.18 9,767
2015-10-05 $35.27 $35.70 $35.23 $35.53 $31.37 17,296
2015-10-02 $34.32 $35.04 $34.29 $34.99 $30.89 45,622
2015-10-01 $34.96 $35.03 $34.31 $34.80 $30.72 53,515
2015-09-30 $35.00 $35.11 $34.55 $34.88 $30.79 67,633
2015-09-29 $34.82 $35.15 $34.66 $34.82 $30.74 86,720
2015-09-28 $34.65 $35.02 $34.58 $34.80 $30.72 62,627
2015-09-25 $34.78 $35.16 $34.62 $34.86 $30.78 82,047
2015-09-24 $33.61 $34.58 $33.61 $34.56 $30.51 77,158
2015-09-23 $34.28 $34.45 $33.69 $34.05 $30.06 81,118
2015-09-22 $34.09 $34.34 $33.50 $34.12 $30.12 67,327
2015-09-21 $34.37 $35.14 $33.98 $34.97 $30.87 70,183
2015-09-18 $34.58 $35.14 $34.13 $34.38 $30.35 191,760
2015-09-17 $34.89 $35.49 $34.51 $35.03 $30.93 85,344
2015-09-16 $35.05 $35.54 $34.86 $34.92 $30.83 77,990
2015-09-15 $34.60 $35.14 $34.46 $34.97 $30.87 38,177
2015-09-14 $34.43 $34.68 $34.04 $34.38 $30.35 55,625
2015-09-11 $34.35 $34.54 $33.98 $34.42 $30.39 56,632
2015-09-10 $34.79 $35.01 $34.48 $34.64 $30.58 52,339
2015-09-09 $35.23 $35.58 $34.85 $34.92 $30.83 91,339
2015-09-08 $35.20 $35.44 $34.77 $35.09 $30.98 112,104
2015-09-04 $34.61 $35.25 $34.61 $34.84 $30.76 55,069
2015-09-03 $35.12 $35.76 $35.06 $35.21 $31.08 63,461
2015-09-02 $34.56 $35.17 $34.36 $35.06 $30.95 56,796
2015-09-01 $34.98 $35.15 $34.18 $34.29 $30.27 90,004
2015-08-31 $35.33 $35.85 $35.14 $35.40 $31.25 84,423
2015-08-28 $35.20 $36.07 $35.18 $35.70 $31.52 62,181
2015-08-27 $35.26 $35.43 $34.73 $35.42 $31.27 69,484
2015-08-26 $34.75 $35.27 $34.05 $35.02 $30.92 109,428
2015-08-25 $35.74 $35.74 $33.94 $34.07 $30.08 97,484

Standard Motor Products Inc (SMP) News Headlines

Recent Standard Motor Products Inc (SMP) 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.