StoneX Group Inc (SNEX) Exchange: NASDAQ

Data as of Feb. 3, 2023

$90.17 ($3.21) 3.69%

StoneX Group Inc - Daily Information
Click for more stock information on StoneX Group Inc.
Daily Information Data
Date Feb. 3, 2023
Open $86.96
Previous Close $90.17
High $90.45
Low $86.93
Adjusted Open $86.96
Previous Adjusted Close $90.17
Adjusted High $90.45
Adjusted Low $86.93

About StoneX Group Inc (SNEX)

StoneX Group Inc (SNEX) is a full-service global financial services provider that enables a wide range of clients access to financial markets. Founded in 2017 and based in Miami, FL, StoneX Group Inc is a holding group for many entities that cover multiple markets, such as OTC commodities, derivatives and on-exchange products. The company offers an extensive selection of online trading systems and services to individual, corporate, and institutional customers worldwide, providing access to global financial markets such as stocks, options, futures, foreign exchange (FX), and precious metals. StoneX Group Inc has experienced rapid growth since its launch with over $200M in capital and over 140,000 clients globally utilizing the trading platform.

Historical Stock Data for StoneX Group Inc (SNEX)

Date Open High Low Close Adj.Close Volume
2023-02-03 $86.96 $90.45 $86.93 $90.17 $90.17 182,573
2023-02-02 $88.20 $89.02 $86.52 $86.96 $86.96 161,371
2023-02-01 $87.44 $89.21 $87.03 $88.19 $88.19 99,750
2023-01-31 $86.37 $87.91 $85.81 $87.88 $87.88 140,801
2023-01-30 $86.55 $87.61 $85.72 $85.84 $85.84 72,798
2023-01-27 $89.74 $89.74 $86.56 $86.65 $86.65 76,110
2023-01-26 $89.00 $90.21 $89.00 $90.06 $90.06 114,092
2023-01-25 $87.14 $88.92 $86.59 $88.73 $88.73 108,881
2023-01-24 $84.73 $88.52 $83.70 $87.29 $87.29 223,096
2023-01-23 $91.15 $91.69 $82.88 $84.61 $84.61 279,685
2023-01-20 $92.88 $94.97 $90.74 $91.44 $91.44 133,456
2023-01-19 $93.10 $93.10 $91.73 $92.15 $92.15 93,932
2023-01-18 $94.22 $94.96 $93.49 $93.70 $93.70 78,539
2023-01-17 $94.00 $94.50 $93.11 $94.04 $94.04 79,901
2023-01-13 $92.53 $93.94 $91.92 $93.61 $93.61 97,443
2023-01-12 $93.00 $93.68 $91.20 $93.12 $93.12 128,136
2023-01-11 $93.93 $93.93 $91.85 $92.29 $92.29 133,604
2023-01-10 $95.37 $95.86 $93.97 $94.12 $94.12 94,360
2023-01-09 $96.00 $97.29 $94.74 $94.99 $94.99 67,235
2023-01-06 $95.29 $97.10 $94.00 $95.77 $95.77 72,456
2023-01-05 $94.01 $95.36 $93.30 $94.90 $94.90 73,960
2023-01-04 $96.19 $96.61 $94.39 $94.63 $94.63 72,449
2023-01-03 $95.12 $96.01 $94.19 $95.40 $95.40 76,981
2022-12-30 $96.22 $96.63 $94.08 $95.30 $95.30 99,976
2022-12-29 $96.13 $97.97 $96.00 $96.68 $96.68 60,831
2022-12-28 $95.91 $96.22 $95.10 $95.47 $95.47 44,370
2022-12-27 $96.77 $97.10 $95.67 $96.25 $96.25 42,944
2022-12-23 $97.03 $97.58 $96.49 $96.55 $96.55 44,112
2022-12-22 $98.47 $98.55 $95.11 $96.84 $96.84 64,755
2022-12-21 $97.47 $98.59 $97.20 $98.55 $98.55 100,119
2022-12-20 $94.68 $96.49 $94.59 $96.40 $96.40 108,757
2022-12-19 $92.14 $94.22 $91.96 $94.09 $94.09 98,075
2022-12-16 $90.36 $92.32 $89.52 $91.97 $91.97 767,155
2022-12-15 $92.38 $94.16 $89.72 $90.83 $90.83 149,095
2022-12-14 $95.23 $95.99 $92.41 $93.03 $93.03 97,517
2022-12-13 $96.06 $97.84 $94.87 $95.51 $95.51 128,105
2022-12-12 $93.63 $95.24 $91.26 $93.36 $93.36 111,533
2022-12-09 $95.21 $95.49 $93.39 $93.39 $93.39 109,766
2022-12-08 $96.47 $97.79 $94.95 $95.84 $95.84 72,187
2022-12-07 $98.07 $98.36 $95.52 $96.44 $96.44 95,679
2022-12-06 $98.64 $99.56 $97.37 $98.16 $98.16 90,801
2022-12-05 $102.21 $103.00 $97.21 $98.38 $98.38 77,911
2022-12-02 $102.23 $103.00 $101.24 $102.93 $102.93 72,645
2022-12-01 $101.25 $102.91 $100.41 $102.80 $102.80 112,959
2022-11-30 $100.33 $101.89 $98.60 $101.47 $101.47 150,573
2022-11-29 $98.08 $100.90 $97.13 $99.94 $99.94 84,829
2022-11-28 $99.37 $100.39 $97.51 $98.11 $98.11 112,549
2022-11-25 $99.15 $100.72 $99.15 $100.32 $100.32 37,279
2022-11-23 $102.28 $102.30 $99.72 $100.33 $100.33 60,902
2022-11-22 $98.00 $102.91 $97.78 $101.65 $101.65 173,900
2022-11-21 $96.29 $97.27 $96.22 $96.57 $96.57 103,567
2022-11-18 $97.74 $97.74 $95.47 $95.97 $95.97 81,817
2022-11-17 $94.64 $97.02 $93.93 $96.47 $96.47 72,021
2022-11-16 $97.17 $97.22 $94.66 $95.48 $95.48 70,312
2022-11-15 $95.53 $99.00 $94.34 $96.60 $96.60 186,345
2022-11-14 $93.90 $95.86 $92.92 $94.38 $94.38 80,815
2022-11-11 $95.65 $96.27 $94.14 $94.14 $94.14 40,588
2022-11-10 $94.56 $96.13 $94.56 $95.24 $95.24 71,410
2022-11-09 $93.49 $93.93 $91.80 $92.38 $92.38 42,280
2022-11-08 $93.22 $94.04 $92.20 $93.64 $93.64 64,565
2022-11-07 $92.50 $93.61 $91.49 $92.89 $92.89 54,938
2022-11-04 $90.70 $92.53 $90.41 $92.52 $92.52 68,287
2022-11-03 $90.91 $90.99 $89.69 $89.70 $89.70 46,841
2022-11-02 $91.40 $93.91 $91.30 $91.82 $91.82 73,961
2022-11-01 $94.61 $94.61 $91.71 $91.71 $91.71 65,156
2022-10-31 $96.29 $96.29 $93.23 $93.32 $93.32 73,712
2022-10-28 $93.75 $96.63 $93.75 $96.00 $96.00 67,035
2022-10-27 $93.47 $94.78 $93.05 $93.23 $93.23 48,095
2022-10-26 $92.64 $93.83 $92.14 $92.53 $92.53 57,555
2022-10-25 $91.18 $92.12 $91.18 $91.81 $91.81 53,606
2022-10-24 $92.86 $92.86 $91.42 $91.43 $91.43 43,260
2022-10-21 $88.91 $92.33 $88.90 $91.82 $91.82 74,265
2022-10-20 $88.81 $89.18 $87.16 $88.17 $88.17 45,473
2022-10-19 $88.15 $89.23 $87.81 $88.90 $88.90 34,693
2022-10-18 $88.39 $89.78 $88.08 $88.88 $88.88 54,802
2022-10-17 $88.01 $89.42 $87.30 $87.50 $87.50 93,077
2022-10-14 $89.58 $90.48 $86.17 $86.65 $86.65 62,403
2022-10-13 $84.90 $89.44 $83.33 $89.23 $89.23 56,109
2022-10-12 $86.42 $88.38 $84.66 $85.91 $85.91 40,082
2022-10-11 $84.92 $87.51 $84.92 $86.23 $86.23 90,891
2022-10-10 $85.09 $86.54 $84.94 $85.31 $85.31 36,736
2022-10-07 $86.93 $87.90 $84.46 $85.00 $85.00 57,845
2022-10-06 $88.17 $89.51 $87.37 $87.47 $87.47 34,701
2022-10-05 $87.35 $88.97 $86.98 $88.45 $88.45 50,630
2022-10-04 $85.12 $87.63 $85.11 $87.52 $87.52 59,507
2022-10-03 $83.34 $85.05 $82.55 $84.12 $84.12 51,185
2022-09-30 $82.03 $84.54 $82.03 $82.94 $82.94 142,093
2022-09-29 $82.46 $82.46 $80.69 $82.00 $82.00 75,638
2022-09-28 $81.54 $83.54 $80.01 $83.29 $83.29 77,185
2022-09-27 $81.70 $82.54 $80.42 $81.34 $81.34 82,844
2022-09-26 $79.78 $81.28 $79.78 $81.11 $81.11 77,026
2022-09-23 $81.37 $81.37 $78.19 $80.25 $80.25 120,540
2022-09-22 $82.68 $82.68 $80.62 $82.27 $82.27 88,483
2022-09-21 $84.54 $85.16 $82.89 $83.04 $83.04 51,144
2022-09-20 $86.10 $86.97 $83.31 $84.24 $84.24 77,066
2022-09-19 $83.50 $86.38 $83.50 $86.37 $86.37 58,780
2022-09-16 $84.54 $84.54 $82.49 $84.37 $84.37 118,047
2022-09-15 $85.55 $86.06 $84.39 $84.97 $84.97 54,720
2022-09-14 $85.75 $86.55 $85.18 $86.17 $86.17 53,390
2022-09-13 $87.45 $87.69 $85.67 $85.69 $85.69 66,214
2022-09-12 $87.87 $89.33 $87.37 $89.12 $89.12 54,908
2022-09-09 $86.52 $88.00 $86.41 $87.26 $87.26 45,986
2022-09-08 $86.81 $86.81 $84.80 $85.79 $85.79 76,880
2022-09-07 $86.27 $87.42 $86.27 $86.97 $86.97 77,544
2022-09-06 $89.09 $89.23 $86.02 $86.82 $86.82 90,483
2022-09-02 $91.74 $92.83 $88.89 $89.29 $89.29 51,710
2022-09-01 $92.14 $93.24 $89.87 $90.92 $90.92 99,060
2022-08-31 $93.44 $93.55 $92.40 $92.84 $92.84 72,895
2022-08-30 $93.45 $93.72 $91.74 $93.50 $93.50 73,568
2022-08-29 $93.14 $94.23 $92.73 $93.40 $93.40 57,350
2022-08-26 $96.08 $96.98 $93.75 $93.86 $93.86 46,566
2022-08-25 $94.53 $95.90 $94.13 $95.60 $95.60 58,915
2022-08-24 $93.77 $94.61 $93.52 $94.36 $94.36 37,397
2022-08-23 $94.13 $95.00 $94.03 $94.21 $94.21 57,394
2022-08-22 $94.60 $95.04 $93.80 $94.24 $94.24 72,555
2022-08-19 $95.22 $95.43 $93.77 $95.34 $95.34 53,409
2022-08-18 $95.64 $96.65 $95.01 $95.87 $95.87 43,144
2022-08-17 $94.08 $96.17 $93.52 $95.64 $95.64 64,384
2022-08-16 $95.00 $95.67 $94.32 $95.00 $95.00 84,407
2022-08-15 $95.83 $98.13 $94.35 $95.26 $95.26 107,120
2022-08-12 $94.11 $96.14 $93.31 $95.92 $95.92 87,864
2022-08-11 $92.40 $94.28 $91.46 $93.79 $93.79 88,780
2022-08-10 $93.50 $93.50 $91.96 $92.15 $92.15 119,294
2022-08-09 $90.00 $93.16 $89.33 $92.79 $92.79 107,771
2022-08-08 $89.28 $90.95 $88.56 $89.90 $89.90 152,822
2022-08-05 $88.87 $90.61 $87.54 $89.58 $89.58 107,700
2022-08-04 $88.85 $94.32 $87.44 $89.78 $89.78 207,255
2022-08-03 $87.96 $88.31 $86.04 $87.50 $87.50 109,945
2022-08-02 $86.76 $88.25 $84.53 $87.36 $87.36 87,804
2022-08-01 $86.94 $87.09 $85.87 $86.76 $86.76 74,281
2022-07-29 $87.45 $88.86 $87.01 $87.13 $87.13 107,814
2022-07-28 $85.42 $87.30 $84.95 $87.26 $87.26 105,946
2022-07-27 $85.49 $85.83 $84.34 $85.44 $85.44 72,254
2022-07-26 $83.70 $85.16 $83.70 $84.57 $84.57 53,172
2022-07-25 $83.44 $84.46 $82.63 $83.79 $83.79 73,567
2022-07-22 $83.37 $83.76 $81.74 $82.75 $82.75 81,524
2022-07-21 $82.92 $83.38 $82.05 $83.00 $83.00 100,621
2022-07-20 $83.94 $84.37 $83.02 $83.73 $83.73 77,778
2022-07-19 $82.61 $85.24 $82.61 $84.14 $84.14 125,016
2022-07-18 $82.64 $83.36 $81.64 $81.65 $81.65 71,961
2022-07-15 $80.62 $82.30 $78.96 $82.24 $82.24 87,325
2022-07-14 $76.86 $79.68 $76.49 $79.30 $79.30 64,682
2022-07-13 $78.37 $79.16 $77.46 $78.29 $78.29 81,541
2022-07-12 $77.11 $81.05 $77.11 $78.85 $78.85 108,321
2022-07-11 $74.58 $77.45 $74.58 $76.97 $76.97 77,104
2022-07-08 $75.21 $76.10 $74.20 $74.70 $74.70 46,769
2022-07-07 $76.03 $77.12 $75.20 $75.54 $75.54 63,939
2022-07-06 $77.79 $77.79 $75.44 $75.89 $75.89 53,714
2022-07-05 $78.67 $79.25 $76.73 $78.33 $78.33 94,806
2022-07-01 $77.40 $80.00 $77.40 $79.50 $79.50 90,915
2022-06-30 $75.51 $78.44 $73.10 $78.07 $78.07 80,329
2022-06-29 $76.17 $76.79 $74.36 $76.54 $76.54 78,665
2022-06-28 $75.86 $77.06 $75.34 $76.04 $76.04 53,953
2022-06-27 $74.85 $75.78 $74.31 $75.54 $75.54 57,205
2022-06-24 $72.16 $74.94 $72.16 $74.22 $74.22 124,994
2022-06-23 $72.16 $72.98 $71.24 $71.95 $71.95 59,157
2022-06-22 $72.81 $73.00 $71.99 $72.47 $72.47 53,968
2022-06-21 $73.35 $74.76 $72.80 $73.28 $73.28 74,302
2022-06-17 $72.43 $73.94 $71.62 $72.90 $72.90 236,693
2022-06-16 $73.01 $73.20 $71.25 $72.24 $72.24 68,717
2022-06-15 $73.98 $75.53 $72.01 $74.32 $74.32 50,285
2022-06-14 $73.46 $74.33 $72.73 $73.32 $73.32 38,645
2022-06-13 $74.12 $74.28 $71.82 $73.06 $73.06 54,488
2022-06-10 $78.72 $78.72 $75.47 $75.65 $75.65 57,161
2022-06-09 $79.38 $79.50 $77.96 $79.29 $79.29 48,512
2022-06-08 $80.06 $81.05 $79.18 $79.76 $79.76 85,245
2022-06-07 $78.84 $80.33 $78.66 $80.23 $80.23 109,683
2022-06-06 $78.44 $79.84 $77.96 $79.31 $79.31 148,766
2022-06-03 $78.41 $78.98 $76.85 $78.14 $78.14 80,705
2022-06-02 $75.39 $78.47 $75.39 $78.43 $78.43 221,262
2022-06-01 $75.48 $75.87 $74.39 $74.98 $74.98 56,185
2022-05-31 $74.14 $75.44 $73.63 $75.07 $75.07 76,682
2022-05-27 $74.22 $75.03 $74.02 $74.94 $74.94 31,874
2022-05-26 $72.75 $74.47 $72.75 $73.69 $73.69 33,761
2022-05-25 $72.05 $72.97 $71.20 $72.29 $72.29 47,131
2022-05-24 $71.38 $72.56 $69.95 $72.23 $72.23 37,282
2022-05-23 $72.91 $73.00 $71.58 $71.77 $71.77 54,819
2022-05-20 $73.12 $73.12 $71.00 $71.81 $71.81 48,127
2022-05-19 $71.58 $73.16 $71.58 $72.60 $72.60 62,828
2022-05-18 $73.55 $73.93 $71.88 $72.03 $72.03 83,456
2022-05-17 $71.70 $73.71 $71.70 $73.71 $73.71 45,956
2022-05-16 $70.32 $71.25 $69.16 $70.64 $70.64 39,968
2022-05-13 $70.66 $72.60 $70.48 $71.02 $71.02 40,074
2022-05-12 $71.92 $71.92 $68.94 $70.15 $70.15 30,428
2022-05-11 $70.88 $73.36 $70.80 $71.61 $71.61 46,505
2022-05-10 $73.35 $74.35 $69.07 $70.71 $70.71 67,638
2022-05-09 $72.07 $73.01 $71.20 $72.94 $72.94 78,198
2022-05-06 $75.56 $75.75 $72.11 $72.17 $72.17 58,633
2022-05-05 $73.00 $77.00 $72.49 $75.17 $75.17 156,863
2022-05-04 $69.29 $70.43 $68.27 $70.43 $70.43 45,555
2022-05-03 $68.03 $69.37 $67.85 $69.17 $69.17 51,686
2022-05-02 $67.55 $69.14 $67.02 $68.30 $68.30 62,143
2022-04-29 $68.94 $69.27 $67.52 $67.78 $67.78 55,237
2022-04-28 $68.89 $70.14 $68.03 $69.35 $69.35 43,605
2022-04-27 $68.68 $69.65 $67.71 $68.13 $68.13 56,252
2022-04-26 $69.39 $69.89 $68.66 $68.90 $68.90 57,318
2022-04-25 $68.18 $70.55 $67.49 $70.15 $70.15 68,706
2022-04-22 $71.21 $71.21 $68.55 $68.90 $68.90 48,999
2022-04-21 $74.20 $74.20 $71.02 $71.21 $71.21 46,692
2022-04-20 $73.35 $74.40 $72.92 $73.50 $73.50 62,546
2022-04-19 $71.33 $73.37 $71.33 $72.96 $72.96 44,408
2022-04-18 $71.45 $71.79 $70.85 $71.49 $71.49 35,860
2022-04-14 $71.44 $71.94 $70.99 $71.94 $71.94 49,037
2022-04-13 $70.96 $71.93 $70.96 $71.60 $71.60 30,750
2022-04-12 $70.41 $71.85 $70.41 $70.98 $70.98 59,727
2022-04-11 $72.66 $74.42 $70.10 $70.31 $70.31 69,558
2022-04-08 $73.48 $74.28 $72.64 $72.68 $72.68 42,462
2022-04-07 $73.00 $74.09 $72.65 $73.56 $73.56 47,225
2022-04-06 $72.98 $73.80 $72.36 $73.07 $73.07 55,694
2022-04-05 $75.43 $75.47 $73.38 $73.62 $73.62 57,101
2022-04-04 $75.54 $76.00 $74.54 $75.30 $75.30 38,205
2022-04-01 $74.63 $75.58 $74.32 $75.51 $75.51 81,134
2022-03-31 $75.37 $75.96 $74.00 $74.23 $74.23 47,276
2022-03-30 $77.08 $77.32 $75.36 $75.59 $75.59 66,228
2022-03-29 $76.89 $77.50 $76.01 $76.95 $76.95 73,214
2022-03-28 $77.06 $77.32 $75.91 $76.13 $76.13 43,190
2022-03-25 $77.49 $77.49 $76.08 $76.89 $76.89 72,043
2022-03-24 $75.85 $77.20 $75.66 $77.15 $77.15 53,804
2022-03-23 $76.32 $76.93 $75.50 $75.81 $75.81 129,551
2022-03-22 $76.02 $77.49 $76.02 $77.00 $77.00 61,108
2022-03-21 $76.06 $77.18 $74.94 $76.36 $76.36 57,674
2022-03-18 $76.00 $76.26 $74.81 $75.65 $75.65 169,501
2022-03-17 $74.27 $75.67 $73.66 $75.56 $75.56 58,502
2022-03-16 $72.57 $74.75 $72.15 $74.60 $74.60 115,942
2022-03-15 $72.97 $73.50 $71.05 $71.69 $71.69 74,651
2022-03-14 $71.91 $72.50 $71.38 $72.11 $72.11 88,174
2022-03-11 $71.46 $72.57 $71.08 $71.27 $71.27 57,307
2022-03-10 $69.78 $71.59 $69.40 $70.83 $70.83 42,175
2022-03-09 $69.10 $72.02 $69.10 $70.31 $70.31 109,783
2022-03-08 $73.41 $73.41 $65.00 $67.80 $67.80 298,621
2022-03-07 $75.50 $76.00 $72.69 $73.04 $73.04 55,416
2022-03-04 $75.04 $75.71 $74.55 $75.42 $75.42 53,394
2022-03-03 $76.30 $76.90 $75.42 $75.98 $75.98 29,706
2022-03-02 $73.93 $76.27 $73.93 $75.99 $75.99 41,855
2022-03-01 $75.45 $76.22 $73.03 $73.77 $73.77 80,509
2022-02-28 $75.20 $76.12 $74.95 $75.45 $75.45 61,473
2022-02-25 $76.66 $77.16 $75.70 $76.12 $76.12 57,077
2022-02-24 $73.36 $76.86 $71.10 $76.48 $76.48 91,226
2022-02-23 $76.85 $77.30 $75.31 $75.99 $75.99 127,331
2022-02-22 $76.29 $77.32 $75.67 $76.50 $76.50 80,837
2022-02-18 $75.76 $77.25 $75.75 $76.80 $76.80 82,336
2022-02-17 $76.11 $76.87 $75.00 $76.07 $76.07 73,488
2022-02-16 $74.72 $76.50 $74.72 $76.36 $76.36 60,090
2022-02-15 $74.25 $75.32 $74.00 $75.23 $75.23 57,533
2022-02-14 $73.37 $74.45 $72.93 $73.59 $73.59 88,863
2022-02-11 $73.95 $74.69 $72.64 $73.25 $73.25 87,105
2022-02-10 $75.20 $76.23 $73.49 $74.23 $74.23 124,344
2022-02-09 $74.42 $76.35 $73.80 $76.24 $76.24 116,377
2022-02-08 $70.00 $75.19 $70.00 $73.68 $73.68 354,120
2022-02-07 $65.98 $67.88 $65.06 $67.29 $67.29 129,819
2022-02-04 $66.55 $66.71 $65.69 $66.12 $66.12 120,389
2022-02-03 $66.39 $67.15 $66.13 $66.37 $66.37 46,302
2022-02-02 $65.50 $67.16 $65.50 $66.73 $66.73 68,471
2022-02-01 $65.19 $66.08 $64.64 $65.97 $65.97 72,438
2022-01-31 $63.94 $65.61 $63.50 $65.61 $65.61 55,242
2022-01-28 $63.17 $64.26 $62.61 $64.00 $64.00 55,135
2022-01-27 $63.73 $64.45 $62.07 $63.24 $63.24 79,068
2022-01-26 $64.22 $65.30 $63.41 $64.02 $64.02 70,561
2022-01-25 $63.14 $64.34 $62.00 $63.72 $63.72 71,363
2022-01-24 $61.23 $63.72 $60.76 $63.42 $63.42 57,143
2022-01-21 $61.00 $62.80 $61.00 $61.80 $61.80 69,214
2022-01-20 $62.05 $63.19 $61.00 $61.00 $61.00 37,719
2022-01-19 $61.83 $61.94 $61.10 $61.16 $61.16 19,503
2022-01-18 $62.77 $62.88 $61.68 $61.83 $61.83 36,978
2022-01-14 $62.45 $63.71 $62.23 $63.23 $63.23 36,685
2022-01-13 $64.05 $64.53 $62.48 $63.15 $63.15 26,829
2022-01-12 $64.18 $64.56 $63.47 $63.74 $63.74 43,351
2022-01-11 $64.68 $64.88 $64.08 $64.47 $64.47 30,232
2022-01-10 $64.73 $65.42 $64.28 $64.52 $64.52 53,571
2022-01-07 $63.87 $65.37 $63.60 $65.06 $65.06 43,485
2022-01-06 $62.78 $63.78 $61.81 $63.62 $63.62 36,746
2022-01-05 $63.30 $63.65 $62.08 $62.48 $62.48 43,355
2022-01-04 $63.28 $63.74 $62.14 $63.27 $63.27 39,531
2022-01-03 $61.53 $63.89 $61.53 $62.99 $62.99 62,818
2021-12-31 $61.73 $61.73 $60.62 $61.25 $61.25 25,600
2021-12-30 $61.84 $62.07 $60.95 $61.66 $61.66 39,149
2021-12-29 $62.15 $62.77 $60.89 $61.84 $61.84 53,504
2021-12-28 $62.24 $62.80 $61.29 $62.22 $62.22 35,805
2021-12-27 $61.83 $62.24 $60.46 $62.12 $62.12 49,709
2021-12-23 $60.92 $61.69 $59.90 $61.26 $61.26 31,484
2021-12-22 $58.87 $60.17 $57.02 $60.17 $60.17 31,833
2021-12-21 $58.95 $59.54 $57.33 $58.84 $58.84 60,668
2021-12-20 $57.87 $58.17 $56.76 $58.11 $58.11 119,017
2021-12-17 $61.83 $61.83 $55.87 $58.80 $58.80 976,096
2021-12-16 $62.31 $62.97 $61.13 $61.52 $61.52 59,263
2021-12-15 $62.05 $62.12 $60.21 $61.73 $61.73 73,894
2021-12-14 $61.81 $63.46 $61.67 $62.04 $62.04 75,011
2021-12-13 $59.93 $62.87 $59.93 $61.85 $61.85 77,304
2021-12-10 $61.60 $62.33 $59.19 $59.81 $59.81 89,960
2021-12-09 $63.01 $63.05 $61.14 $61.46 $61.46 107,819
2021-12-08 $64.14 $64.44 $63.06 $63.67 $63.67 47,895
2021-12-07 $64.37 $65.59 $63.84 $63.93 $63.93 73,210
2021-12-06 $62.25 $64.73 $61.90 $63.95 $63.95 63,514
2021-12-03 $62.46 $62.71 $60.82 $61.87 $61.87 83,617
2021-12-02 $60.60 $62.98 $60.05 $62.40 $62.40 132,927
2021-12-01 $56.92 $60.71 $56.28 $60.69 $60.69 191,198
2021-11-30 $63.25 $64.32 $52.31 $56.18 $56.18 389,689
2021-11-29 $67.82 $67.82 $64.71 $65.77 $65.77 62,590
2021-11-26 $67.37 $67.37 $64.48 $66.70 $66.70 45,878
2021-11-24 $68.38 $69.26 $67.92 $69.04 $69.04 23,633
2021-11-23 $68.56 $68.56 $67.69 $68.29 $68.29 51,311
2021-11-22 $67.97 $69.57 $67.21 $68.21 $68.21 39,145
2021-11-19 $67.76 $68.27 $67.17 $67.50 $67.50 34,740
2021-11-18 $68.29 $68.70 $67.84 $68.08 $68.08 37,301
2021-11-17 $69.32 $69.32 $67.62 $68.50 $68.50 40,462
2021-11-16 $70.75 $71.47 $68.67 $69.10 $69.10 37,877
2021-11-15 $70.87 $71.44 $70.30 $70.97 $70.97 46,140
2021-11-12 $71.92 $72.34 $70.83 $70.93 $70.93 24,692
2021-11-11 $71.27 $72.22 $71.27 $71.81 $71.81 18,978
2021-11-10 $70.97 $71.53 $70.69 $70.92 $70.92 21,521
2021-11-09 $71.59 $71.93 $70.90 $71.25 $71.25 24,127
2021-11-08 $72.00 $72.30 $70.70 $71.72 $71.72 30,163
2021-11-05 $70.44 $72.10 $70.31 $71.73 $71.73 45,799
2021-11-04 $72.20 $72.33 $69.90 $70.24 $70.24 29,483
2021-11-03 $70.26 $72.12 $69.42 $72.01 $72.01 53,068
2021-11-02 $70.19 $70.43 $69.04 $70.26 $70.26 24,035
2021-11-01 $69.47 $70.54 $69.17 $70.29 $70.29 42,055
2021-10-29 $68.84 $69.34 $67.33 $69.11 $69.11 36,374
2021-10-28 $68.54 $69.31 $67.77 $68.85 $68.85 30,638
2021-10-27 $69.80 $70.41 $67.95 $68.14 $68.14 27,641
2021-10-26 $71.48 $71.48 $69.80 $70.09 $70.09 30,737
2021-10-25 $71.36 $71.83 $71.01 $71.46 $71.46 34,080
2021-10-22 $70.40 $71.24 $69.56 $71.10 $71.10 57,570
2021-10-21 $69.67 $70.42 $69.67 $70.29 $70.29 49,328
2021-10-20 $69.11 $69.91 $68.32 $69.51 $69.51 21,963
2021-10-19 $69.46 $69.90 $68.95 $69.09 $69.09 11,083
2021-10-18 $69.10 $70.11 $67.57 $69.01 $69.01 53,016
2021-10-15 $69.00 $69.98 $68.78 $69.28 $69.28 69,261
2021-10-14 $68.98 $69.45 $68.16 $69.25 $69.25 34,552
2021-10-13 $68.69 $68.69 $67.51 $68.12 $68.12 33,545
2021-10-12 $68.38 $68.93 $67.60 $68.25 $68.25 29,188
2021-10-11 $69.51 $69.95 $67.88 $68.15 $68.15 31,692
2021-10-08 $69.41 $70.00 $68.88 $69.40 $69.40 36,432
2021-10-07 $68.34 $69.79 $68.16 $69.34 $69.34 48,686
2021-10-06 $66.58 $68.15 $66.41 $67.87 $67.87 32,499
2021-10-05 $66.00 $67.33 $65.97 $67.19 $67.19 50,214
2021-10-04 $65.87 $66.00 $64.86 $65.87 $65.87 82,944
2021-10-01 $65.86 $66.98 $65.47 $65.87 $65.87 83,569
2021-09-30 $66.02 $67.89 $65.75 $65.90 $65.90 31,479
2021-09-29 $65.48 $66.81 $65.08 $65.86 $65.86 28,361
2021-09-28 $67.51 $67.51 $65.35 $65.71 $65.71 54,465
2021-09-27 $65.47 $67.90 $65.47 $67.29 $67.29 29,106
2021-09-24 $64.98 $66.36 $64.54 $65.36 $65.36 39,108
2021-09-23 $64.45 $65.82 $64.37 $65.65 $65.65 22,624
2021-09-22 $64.01 $64.65 $63.54 $64.30 $64.30 18,222
2021-09-21 $64.30 $65.29 $63.20 $63.29 $63.29 152,626
2021-09-20 $64.10 $66.52 $62.43 $64.11 $64.11 47,226
2021-09-17 $65.27 $66.98 $64.09 $65.35 $65.35 142,185
2021-09-16 $66.23 $66.60 $64.46 $64.89 $64.89 23,770
2021-09-15 $64.97 $66.30 $64.68 $66.30 $66.30 27,415
2021-09-14 $66.40 $66.40 $64.80 $64.94 $64.94 29,234
2021-09-13 $66.45 $66.52 $65.28 $66.22 $66.22 21,339
2021-09-10 $68.00 $68.00 $65.77 $66.09 $66.09 32,974
2021-09-09 $68.57 $69.22 $67.50 $67.77 $67.77 52,941
2021-09-08 $67.52 $68.57 $67.00 $68.41 $68.41 46,301
2021-09-07 $68.58 $68.63 $67.60 $67.77 $67.77 22,963
2021-09-03 $68.04 $68.57 $67.51 $68.57 $68.57 22,431
2021-09-02 $68.99 $69.35 $67.77 $68.34 $68.34 24,817
2021-09-01 $69.64 $69.64 $68.50 $69.00 $69.00 29,581
2021-08-31 $67.79 $70.00 $67.79 $69.69 $69.69 81,677
2021-08-30 $68.60 $68.60 $67.15 $67.29 $67.29 29,608
2021-08-27 $66.29 $68.49 $66.29 $68.43 $68.43 49,572
2021-08-26 $66.43 $67.08 $65.99 $66.00 $66.00 26,597
2021-08-25 $65.71 $66.90 $65.71 $66.53 $66.53 29,932
2021-08-24 $66.99 $66.99 $65.48 $65.71 $65.71 16,774
2021-08-23 $66.76 $67.30 $65.01 $67.00 $67.00 32,874
2021-08-20 $64.86 $67.26 $64.86 $66.33 $66.33 54,909
2021-08-19 $64.74 $65.62 $64.74 $64.96 $64.96 54,896
2021-08-18 $66.01 $66.34 $65.24 $65.24 $65.24 29,056
2021-08-17 $64.88 $66.36 $64.88 $66.05 $66.05 36,430
2021-08-16 $65.25 $65.61 $64.75 $65.31 $65.31 34,806
2021-08-13 $66.61 $66.61 $65.29 $65.60 $65.60 22,023
2021-08-12 $65.10 $66.47 $64.75 $66.39 $66.39 43,096
2021-08-11 $66.42 $67.53 $64.36 $65.23 $65.23 82,762
2021-08-10 $66.61 $67.76 $64.99 $66.05 $66.05 44,009
2021-08-09 $66.51 $67.18 $65.13 $66.73 $66.73 23,301
2021-08-06 $66.70 $67.20 $65.19 $66.81 $66.81 25,572
2021-08-05 $64.26 $66.26 $64.26 $66.22 $66.22 31,511
2021-08-04 $64.58 $65.15 $63.55 $64.04 $64.04 32,481
2021-08-03 $64.84 $65.53 $64.39 $64.96 $64.96 56,026
2021-08-02 $64.71 $65.87 $64.22 $64.78 $64.78 38,353
2021-07-30 $64.64 $65.34 $64.46 $64.53 $64.53 33,225
2021-07-29 $64.29 $65.25 $63.61 $64.50 $64.50 28,554
2021-07-28 $63.40 $64.24 $63.01 $63.99 $63.99 27,104
2021-07-27 $63.72 $63.72 $63.00 $63.09 $63.09 22,965
2021-07-26 $63.69 $64.27 $63.56 $63.82 $63.82 22,140
2021-07-23 $63.59 $64.36 $63.08 $63.64 $63.64 22,999
2021-07-22 $63.59 $63.78 $62.92 $63.29 $63.29 27,705
2021-07-21 $63.07 $64.39 $62.74 $63.93 $63.93 36,495
2021-07-20 $61.88 $63.70 $61.88 $62.48 $62.48 79,139
2021-07-19 $62.65 $63.13 $60.96 $61.61 $61.61 98,361
2021-07-16 $61.80 $63.23 $61.49 $62.66 $62.66 77,033
2021-07-15 $61.82 $62.26 $60.72 $61.57 $61.57 42,867
2021-07-14 $62.98 $63.71 $61.23 $61.73 $61.73 45,722
2021-07-13 $62.36 $63.16 $61.84 $62.66 $62.66 62,905
2021-07-12 $62.75 $63.91 $62.75 $62.91 $62.91 57,789
2021-07-09 $63.40 $63.64 $62.18 $62.41 $62.41 42,339
2021-07-08 $61.89 $63.02 $61.18 $62.52 $62.52 65,958
2021-07-07 $62.19 $63.63 $61.99 $62.98 $62.98 57,678
2021-07-06 $61.70 $62.45 $61.20 $62.26 $62.26 64,312
2021-07-02 $62.16 $62.16 $61.21 $61.73 $61.73 43,255
2021-07-01 $61.14 $62.58 $61.00 $62.11 $62.11 40,296
2021-06-30 $62.68 $62.68 $60.61 $60.67 $60.67 42,748
2021-06-29 $62.50 $63.15 $62.13 $62.76 $62.76 38,844
2021-06-28 $62.64 $62.73 $60.57 $62.13 $62.13 140,984
2021-06-25 $63.54 $64.64 $62.28 $62.62 $62.62 255,385
2021-06-24 $63.41 $63.55 $62.40 $63.48 $63.48 82,908
2021-06-23 $63.16 $63.69 $63.05 $63.28 $63.28 38,392
2021-06-22 $63.47 $63.91 $62.41 $63.66 $63.66 43,011
2021-06-21 $63.44 $64.05 $62.98 $63.49 $63.49 36,666
2021-06-18 $63.28 $63.57 $62.49 $62.92 $62.92 151,396
2021-06-17 $65.79 $65.79 $62.81 $64.31 $64.31 44,691
2021-06-16 $66.55 $66.55 $64.76 $65.51 $65.51 49,236
2021-06-15 $65.82 $66.89 $65.34 $66.52 $66.52 40,128
2021-06-14 $66.42 $66.78 $65.31 $65.74 $65.74 46,817
2021-06-11 $67.24 $67.26 $66.60 $66.82 $66.82 23,712
2021-06-10 $67.41 $67.77 $66.74 $66.79 $66.79 46,759
2021-06-09 $67.07 $67.22 $66.70 $67.00 $67.00 52,039
2021-06-08 $67.13 $67.61 $66.56 $67.32 $67.32 50,396
2021-06-07 $67.61 $67.61 $66.98 $67.22 $67.22 41,461
2021-06-04 $67.75 $68.00 $66.14 $67.54 $67.54 46,022
2021-06-03 $66.98 $67.89 $66.11 $67.81 $67.81 55,481
2021-06-02 $68.00 $68.00 $66.21 $67.52 $67.52 84,489
2021-06-01 $68.04 $68.68 $67.65 $67.75 $67.75 74,818
2021-05-28 $66.48 $67.90 $66.05 $67.70 $67.70 34,645
2021-05-27 $68.04 $68.48 $66.35 $66.36 $66.36 55,958
2021-05-26 $66.98 $67.95 $66.52 $67.29 $67.29 33,914
2021-05-25 $69.18 $69.27 $66.49 $66.54 $66.54 36,097
2021-05-24 $69.49 $70.04 $68.37 $68.92 $68.92 46,600
2021-05-21 $70.25 $70.47 $69.03 $69.40 $69.40 57,999
2021-05-20 $69.46 $70.25 $69.39 $70.08 $70.08 58,323
2021-05-19 $68.81 $70.25 $67.34 $69.60 $69.60 56,975
2021-05-18 $69.60 $70.39 $69.23 $69.24 $69.24 97,040
2021-05-17 $69.35 $69.73 $67.58 $69.43 $69.43 84,790
2021-05-14 $69.80 $69.98 $68.84 $69.76 $69.76 42,480
2021-05-13 $67.13 $69.46 $67.05 $69.21 $69.21 90,709
2021-05-12 $70.00 $70.08 $66.72 $66.95 $66.95 84,239
2021-05-11 $65.19 $69.89 $63.00 $69.69 $69.69 93,999
2021-05-10 $62.75 $65.00 $62.75 $63.12 $63.12 79,515
2021-05-07 $63.03 $63.80 $62.41 $62.97 $62.97 50,637
2021-05-06 $62.21 $63.93 $61.92 $63.78 $63.78 51,051
2021-05-05 $62.52 $62.87 $61.17 $61.96 $61.96 104,355
2021-05-04 $62.78 $63.18 $61.62 $61.87 $61.87 51,563
2021-05-03 $63.84 $64.77 $62.85 $63.12 $63.12 83,857
2021-04-30 $63.57 $64.18 $62.63 $63.52 $63.52 64,392
2021-04-29 $63.65 $64.12 $63.40 $63.80 $63.80 42,125
2021-04-28 $60.88 $63.97 $60.53 $63.11 $63.11 85,335
2021-04-27 $60.34 $63.11 $60.12 $60.81 $60.81 146,330
2021-04-26 $61.07 $62.74 $58.26 $60.34 $60.34 176,556
2021-04-23 $60.41 $61.67 $59.31 $61.03 $61.03 179,004
2021-04-22 $65.14 $65.29 $59.36 $60.66 $60.66 230,421
2021-04-21 $63.75 $65.99 $63.66 $65.38 $65.38 64,834
2021-04-20 $65.52 $65.52 $63.53 $63.83 $63.83 56,843
2021-04-19 $65.92 $66.12 $64.92 $65.61 $65.61 65,233
2021-04-16 $65.70 $66.12 $64.19 $66.00 $66.00 76,334
2021-04-15 $65.90 $65.95 $64.93 $65.34 $65.34 35,138
2021-04-14 $65.62 $66.71 $65.42 $65.47 $65.47 32,770
2021-04-13 $65.74 $66.42 $65.10 $65.59 $65.59 65,619
2021-04-12 $66.42 $66.67 $65.62 $65.90 $65.90 47,687
2021-04-09 $65.94 $66.40 $65.37 $66.23 $66.23 52,901
2021-04-08 $65.00 $65.85 $64.60 $65.73 $65.73 126,230
2021-04-07 $65.79 $65.95 $64.54 $65.30 $65.30 132,100
2021-04-06 $65.87 $66.35 $64.75 $65.79 $65.79 75,438
2021-04-05 $66.10 $66.39 $65.31 $65.80 $65.80 44,159
2021-04-01 $65.16 $65.95 $64.23 $65.80 $65.80 65,482
2021-03-31 $65.46 $66.48 $65.01 $65.38 $65.38 148,680
2021-03-30 $66.02 $66.87 $65.72 $65.96 $65.96 49,638
2021-03-29 $65.93 $66.50 $65.45 $65.65 $65.65 51,830
2021-03-26 $64.93 $66.36 $64.60 $66.27 $66.27 68,009
2021-03-25 $64.33 $64.88 $63.51 $64.14 $64.14 74,240
2021-03-24 $64.58 $65.77 $63.92 $64.42 $64.42 73,606
2021-03-23 $64.30 $65.00 $63.63 $63.75 $63.75 104,134
2021-03-22 $64.80 $66.29 $64.50 $65.00 $65.00 43,832
2021-03-19 $65.26 $66.11 $64.86 $65.38 $65.38 210,685
2021-03-18 $64.38 $65.80 $64.12 $65.18 $65.18 107,229
2021-03-17 $63.89 $65.00 $63.74 $64.51 $64.51 57,297
2021-03-16 $63.51 $64.94 $62.27 $63.33 $63.33 61,535
2021-03-15 $64.97 $64.97 $63.10 $63.66 $63.66 64,430
2021-03-12 $64.50 $65.00 $63.85 $65.00 $65.00 71,190
2021-03-11 $63.75 $64.13 $62.68 $63.94 $63.94 59,520
2021-03-10 $63.22 $64.00 $62.10 $63.83 $63.83 56,387
2021-03-09 $62.54 $63.30 $61.46 $62.37 $62.37 71,605
2021-03-08 $61.98 $63.35 $61.82 $62.67 $62.67 73,849
2021-03-05 $61.51 $61.74 $60.37 $61.67 $61.67 68,977
2021-03-04 $60.04 $61.30 $58.85 $60.11 $60.11 75,233
2021-03-03 $60.09 $61.82 $60.01 $60.04 $60.04 56,165
2021-03-02 $61.01 $61.42 $59.87 $59.87 $59.87 54,509
2021-03-01 $58.67 $60.94 $58.18 $60.57 $60.57 46,536
2021-02-26 $59.22 $59.88 $57.69 $57.69 $57.69 67,861
2021-02-25 $61.03 $62.34 $58.90 $59.07 $59.07 66,358
2021-02-24 $58.96 $61.60 $58.01 $61.09 $61.09 98,997
2021-02-23 $59.87 $59.87 $57.96 $58.43 $58.43 50,638
2021-02-22 $59.33 $61.30 $59.29 $59.64 $59.64 87,395
2021-02-19 $60.62 $60.94 $59.50 $59.93 $59.93 45,075
2021-02-18 $59.82 $60.77 $59.01 $60.37 $60.37 71,057
2021-02-17 $60.80 $60.80 $59.06 $59.87 $59.87 39,324
2021-02-16 $58.08 $60.35 $57.86 $60.24 $60.24 49,381
2021-02-12 $57.50 $58.51 $57.23 $57.92 $57.92 65,160
2021-02-11 $58.77 $59.58 $57.53 $58.15 $58.15 78,357
2021-02-10 $60.65 $61.11 $57.62 $58.46 $58.46 75,167
2021-02-09 $64.04 $64.04 $60.36 $60.63 $60.63 85,534
2021-02-08 $62.23 $64.06 $61.97 $63.61 $63.61 75,006
2021-02-05 $62.31 $62.31 $60.57 $61.92 $61.92 56,833
2021-02-04 $60.00 $62.37 $59.51 $61.80 $61.80 116,408
2021-02-03 $58.94 $59.97 $58.80 $59.85 $59.85 91,330
2021-02-02 $57.20 $59.27 $57.10 $58.71 $58.71 64,128
2021-02-01 $53.52 $56.53 $53.52 $56.39 $56.39 99,894
2021-01-29 $54.46 $54.82 $53.51 $53.52 $53.52 90,032
2021-01-28 $54.07 $55.36 $54.07 $54.76 $54.76 63,829
2021-01-27 $55.76 $58.94 $53.84 $54.25 $54.25 81,461
2021-01-26 $56.32 $57.24 $55.15 $56.74 $56.74 45,449
2021-01-25 $56.44 $56.96 $54.03 $56.00 $56.00 63,240
2021-01-22 $56.19 $57.40 $55.50 $57.12 $57.12 79,203
2021-01-21 $58.97 $59.13 $56.70 $57.01 $57.01 68,080
2021-01-20 $58.99 $60.10 $58.19 $58.64 $58.64 46,666
2021-01-19 $59.82 $60.00 $58.50 $59.07 $59.07 85,545
2021-01-15 $62.58 $62.58 $58.95 $59.76 $59.76 122,783
2021-01-14 $63.70 $65.44 $63.49 $63.60 $63.60 78,392
2021-01-13 $64.24 $65.24 $63.40 $63.60 $63.60 75,360
2021-01-12 $63.73 $64.82 $63.30 $63.93 $63.93 100,213
2021-01-11 $61.18 $63.49 $60.58 $63.49 $63.49 66,927
2021-01-08 $62.95 $62.95 $61.51 $61.61 $61.61 71,590
2021-01-07 $63.02 $64.87 $62.08 $62.95 $62.95 101,510
2021-01-06 $60.08 $65.41 $59.43 $63.06 $63.06 218,992
2021-01-05 $57.52 $60.80 $57.52 $59.54 $59.54 87,244
2021-01-04 $57.95 $58.84 $56.90 $58.17 $58.17 61,769
2020-12-31 $57.38 $58.18 $57.30 $57.90 $57.90 32,935
2020-12-30 $58.90 $59.39 $57.26 $57.28 $57.28 44,914
2020-12-29 $57.90 $59.39 $57.78 $59.03 $59.03 92,274
2020-12-28 $57.06 $57.92 $55.59 $57.67 $57.67 78,545
2020-12-24 $56.51 $57.67 $55.94 $56.83 $56.83 33,881
2020-12-23 $54.62 $56.56 $54.33 $56.08 $56.08 64,384
2020-12-22 $57.84 $57.84 $53.89 $53.89 $53.89 75,145
2020-12-21 $56.00 $57.72 $55.27 $57.72 $57.72 128,250
2020-12-18 $54.47 $56.84 $54.33 $56.00 $56.00 702,688
2020-12-17 $54.01 $54.74 $53.42 $54.59 $54.59 86,071
2020-12-16 $53.29 $53.52 $52.60 $53.21 $53.21 63,301
2020-12-15 $50.83 $53.96 $50.31 $53.46 $53.46 181,801
2020-12-14 $54.22 $54.29 $50.02 $50.59 $50.59 197,501
2020-12-11 $54.36 $56.23 $53.96 $54.22 $54.22 99,778
2020-12-10 $53.71 $57.99 $52.00 $54.96 $54.96 363,863
2020-12-09 $65.00 $65.02 $63.13 $63.13 $63.13 95,233
2020-12-08 $64.20 $64.62 $63.67 $64.32 $64.32 61,820
2020-12-07 $63.80 $64.64 $63.31 $64.12 $64.12 58,254
2020-12-04 $63.22 $64.20 $62.23 $64.20 $64.20 83,463
2020-12-03 $62.69 $63.00 $61.76 $62.83 $62.83 78,174
2020-12-02 $61.88 $62.85 $61.82 $62.41 $62.41 42,343
2020-12-01 $62.37 $62.84 $61.77 $62.07 $62.07 42,526
2020-11-30 $62.39 $63.00 $61.14 $61.62 $61.62 61,860
2020-11-27 $62.27 $62.99 $61.78 $62.39 $62.39 16,913
2020-11-25 $61.94 $62.62 $60.93 $62.55 $62.55 50,991
2020-11-24 $62.10 $62.60 $61.67 $62.41 $62.41 77,394
2020-11-23 $60.93 $61.92 $60.51 $61.71 $61.71 42,364
2020-11-20 $59.30 $61.87 $58.93 $60.34 $60.34 42,902
2020-11-19 $60.38 $60.88 $59.21 $60.20 $60.20 49,448
2020-11-18 $62.00 $62.00 $60.64 $60.74 $60.74 49,680
2020-11-17 $60.90 $62.00 $59.76 $61.71 $61.71 49,635
2020-11-16 $61.11 $62.00 $60.06 $61.24 $61.24 57,610
2020-11-13 $58.78 $60.47 $57.53 $59.67 $59.67 50,896
2020-11-12 $60.36 $61.00 $57.59 $58.81 $58.81 69,751
2020-11-11 $61.50 $62.00 $60.35 $60.47 $60.47 66,397
2020-11-10 $58.88 $61.14 $56.62 $60.54 $60.54 83,629
2020-11-09 $58.50 $59.98 $57.00 $58.54 $58.54 67,642
2020-11-06 $56.60 $56.60 $54.52 $55.10 $55.10 24,500
2020-11-05 $54.89 $56.55 $54.72 $56.05 $56.05 32,379
2020-11-04 $54.03 $56.20 $53.31 $55.27 $55.27 27,592
2020-11-03 $54.50 $55.47 $54.36 $55.00 $55.00 38,905
2020-11-02 $53.16 $55.16 $51.50 $53.80 $53.80 38,824
2020-10-30 $54.70 $54.70 $52.02 $52.98 $52.98 44,788
2020-10-29 $53.42 $55.37 $52.71 $54.75 $54.75 24,658
2020-10-28 $54.64 $55.17 $53.33 $53.78 $53.78 38,505
2020-10-27 $55.90 $57.64 $54.94 $55.51 $55.51 29,999
2020-10-26 $56.28 $56.68 $54.54 $56.40 $56.40 42,919
2020-10-23 $57.73 $57.92 $56.46 $56.89 $56.89 28,488
2020-10-22 $56.35 $57.24 $55.25 $57.20 $57.20 37,820
2020-10-21 $56.16 $56.16 $55.06 $56.05 $56.05 30,849
2020-10-20 $56.15 $56.57 $55.30 $56.08 $56.08 37,388
2020-10-19 $55.02 $56.49 $55.02 $55.78 $55.78 47,591
2020-10-16 $54.50 $55.43 $54.12 $55.05 $55.05 55,105
2020-10-15 $53.07 $56.24 $53.02 $54.87 $54.87 45,516
2020-10-14 $54.54 $55.22 $53.46 $53.52 $53.52 29,173
2020-10-13 $54.20 $55.00 $54.20 $54.47 $54.47 29,157
2020-10-12 $54.01 $54.66 $54.01 $54.35 $54.35 36,467
2020-10-09 $54.05 $54.67 $53.83 $54.14 $54.14 44,622
2020-10-08 $54.05 $54.52 $53.23 $53.66 $53.66 69,041
2020-10-07 $53.36 $54.00 $52.75 $53.34 $53.34 95,501
2020-10-06 $51.95 $54.17 $49.38 $52.48 $52.48 81,072
2020-10-05 $50.75 $52.68 $50.75 $52.42 $52.42 86,300
2020-10-02 $49.57 $50.84 $49.26 $50.66 $50.66 45,717
2020-10-01 $51.25 $51.57 $50.57 $50.71 $50.71 46,230
2020-09-30 $51.41 $52.19 $50.97 $51.16 $51.16 82,550
2020-09-29 $51.27 $51.68 $50.58 $51.00 $51.00 35,912
2020-09-28 $50.10 $51.90 $50.10 $51.53 $51.53 43,687
2020-09-25 $49.25 $49.70 $49.09 $49.45 $49.45 30,601
2020-09-24 $48.29 $50.18 $48.29 $49.58 $49.58 33,753
2020-09-23 $50.62 $53.00 $48.80 $48.99 $48.99 50,977
2020-09-22 $50.39 $51.59 $49.37 $50.33 $50.33 52,989
2020-09-21 $51.77 $52.38 $49.80 $50.24 $50.24 53,268
2020-09-18 $51.58 $53.19 $51.10 $53.12 $53.12 224,551
2020-09-17 $51.79 $52.27 $51.10 $51.58 $51.58 73,649
2020-09-16 $51.96 $52.92 $51.24 $52.40 $52.40 48,198
2020-09-15 $51.92 $51.92 $50.70 $51.62 $51.62 43,916
2020-09-14 $52.91 $53.18 $51.11 $52.42 $52.42 54,229
2020-09-11 $52.75 $53.85 $52.64 $52.88 $52.88 49,098
2020-09-10 $53.32 $53.32 $52.38 $52.82 $52.82 43,734
2020-09-09 $52.29 $53.78 $52.19 $53.20 $53.20 74,986
2020-09-08 $55.18 $56.49 $52.02 $52.26 $52.26 103,772
2020-09-04 $56.85 $56.95 $55.36 $55.77 $55.77 50,164
2020-09-03 $57.84 $57.84 $55.71 $55.92 $55.92 39,437
2020-09-02 $56.77 $58.01 $56.13 $57.85 $57.85 31,222
2020-09-01 $56.02 $56.89 $56.00 $56.73 $56.73 80,273
2020-08-31 $57.71 $57.82 $56.52 $56.70 $56.70 53,870
2020-08-28 $57.47 $58.53 $56.03 $58.10 $58.10 80,657
2020-08-27 $58.20 $58.44 $57.25 $57.31 $57.31 30,520
2020-08-26 $58.90 $58.90 $56.00 $57.74 $57.74 78,348
2020-08-25 $59.49 $60.40 $58.38 $58.98 $58.98 128,497
2020-08-24 $58.57 $59.11 $57.98 $58.96 $58.96 56,363
2020-08-21 $57.83 $57.98 $57.39 $57.98 $57.98 36,238
2020-08-20 $57.74 $58.50 $57.38 $58.16 $58.16 31,469
2020-08-19 $58.26 $59.28 $58.17 $58.60 $58.60 52,563
2020-08-18 $57.00 $58.60 $56.40 $57.90 $57.90 51,125
2020-08-17 $58.18 $58.18 $56.78 $57.36 $57.36 39,714
2020-08-14 $57.33 $58.23 $57.33 $58.14 $58.14 26,016
2020-08-13 $57.84 $58.67 $57.48 $57.82 $57.82 28,751
2020-08-12 $59.37 $59.96 $57.45 $58.25 $58.25 41,083
2020-08-11 $58.48 $60.16 $58.09 $59.14 $59.14 55,585
2020-08-10 $58.74 $58.74 $56.21 $57.75 $57.75 44,993
2020-08-07 $57.01 $58.81 $56.50 $58.29 $58.29 48,695
2020-08-06 $56.16 $58.08 $56.16 $57.15 $57.15 32,769
2020-08-05 $55.39 $57.13 $55.02 $56.53 $56.53 43,380
2020-08-04 $53.35 $55.38 $53.00 $55.21 $55.21 49,799
2020-08-03 $52.71 $54.53 $52.41 $53.73 $53.73 49,854
2020-07-31 $53.00 $53.00 $51.34 $52.48 $52.48 75,849
2020-07-30 $53.45 $54.68 $53.13 $53.41 $53.41 26,075
2020-07-29 $54.09 $54.71 $53.53 $54.27 $54.27 49,728
2020-07-28 $54.04 $54.95 $53.90 $53.99 $53.99 35,953
2020-07-27 $54.92 $55.21 $54.29 $54.55 $54.55 60,774
2020-07-24 $55.61 $56.66 $54.98 $55.25 $55.25 41,495
2020-07-23 $56.08 $56.74 $55.74 $56.09 $56.09 54,033
2020-07-22 $56.41 $57.02 $55.97 $56.54 $56.54 55,461
2020-07-21 $57.88 $57.99 $56.68 $56.84 $56.84 55,028
2020-07-20 $57.46 $57.54 $56.37 $56.83 $56.83 47,290
2020-07-17 $56.78 $58.45 $56.78 $57.51 $57.51 51,900
2020-07-16 $58.24 $58.76 $57.24 $57.95 $57.95 36,400
2020-07-15 $58.24 $59.32 $57.69 $58.64 $58.64 65,300
2020-07-14 $55.39 $56.95 $55.02 $56.78 $56.78 50,300
2020-07-13 $57.12 $57.12 $55.20 $55.43 $55.43 44,200
2020-07-10 $54.32 $56.66 $53.73 $56.32 $56.32 43,900
2020-07-09 $55.86 $57.06 $54.17 $54.97 $54.97 57,200
2020-07-08 $58.61 $59.25 $55.70 $56.73 $56.73 128,600
2020-07-07 $57.99 $59.40 $57.55 $58.61 $58.61 72,100
2020-07-06 $59.17 $59.22 $56.08 $59.22 $59.22 33,200
2020-07-02 $55.26 $56.10 $55.13 $55.63 $55.63 55,560
2020-07-01 $55.33 $55.60 $54.45 $54.99 $54.99 80,087
2020-06-30 $53.48 $55.25 $53.48 $55.00 $55.00 55,058
2020-06-29 $52.54 $53.79 $51.96 $53.57 $53.57 63,221
2020-06-26 $52.32 $52.89 $50.74 $52.02 $52.02 182,839
2020-06-25 $50.91 $52.95 $50.48 $52.84 $52.84 117,934
2020-06-24 $51.33 $51.73 $50.62 $51.08 $51.08 93,221
2020-06-23 $53.52 $53.64 $51.89 $51.93 $51.93 70,515
2020-06-22 $52.24 $53.10 $51.52 $52.58 $52.58 46,865
2020-06-19 $53.80 $53.80 $52.04 $52.80 $52.80 138,126
2020-06-18 $52.88 $54.25 $52.66 $53.06 $53.06 75,686
2020-06-17 $53.19 $54.42 $53.03 $53.50 $53.50 77,318
2020-06-16 $54.10 $54.32 $52.57 $53.07 $53.07 120,190
2020-06-15 $48.87 $52.12 $48.36 $51.74 $51.74 81,169
2020-06-12 $51.56 $51.56 $50.00 $50.78 $50.78 72,578
2020-06-11 $51.85 $52.28 $48.89 $49.17 $49.17 126,594
2020-06-10 $56.39 $57.00 $53.87 $54.04 $54.04 86,649
2020-06-09 $57.28 $57.35 $55.50 $56.78 $56.78 206,924
2020-06-08 $57.00 $57.98 $56.25 $57.73 $57.73 233,921
2020-06-05 $54.91 $56.94 $54.06 $56.09 $56.09 114,520
2020-06-04 $52.33 $53.14 $51.42 $53.08 $53.08 90,454
2020-06-03 $50.16 $53.78 $49.26 $53.33 $53.33 164,264
2020-06-02 $49.43 $49.85 $48.01 $49.08 $49.08 98,483
2020-06-01 $51.18 $52.00 $48.78 $49.13 $49.13 152,745
2020-05-29 $51.70 $51.70 $49.72 $51.01 $51.01 149,226
2020-05-28 $51.85 $52.07 $50.71 $51.70 $51.70 124,762
2020-05-27 $47.50 $51.59 $47.50 $50.80 $50.80 160,936
2020-05-26 $43.93 $47.50 $43.67 $46.86 $46.86 127,163
2020-05-22 $42.41 $42.41 $41.62 $42.21 $42.21 44,921
2020-05-21 $42.81 $43.54 $42.11 $42.41 $42.41 75,071
2020-05-20 $41.61 $43.52 $41.47 $42.81 $42.81 95,483
2020-05-19 $42.71 $42.72 $40.70 $40.80 $40.80 77,809
2020-05-18 $41.28 $42.78 $40.65 $42.71 $42.71 139,233
2020-05-15 $38.17 $39.91 $38.14 $38.99 $38.99 71,591
2020-05-14 $36.79 $38.51 $35.67 $38.22 $38.22 64,769
2020-05-13 $37.83 $38.66 $36.91 $37.93 $37.93 101,126
2020-05-12 $40.00 $40.19 $38.50 $38.69 $38.69 89,051
2020-05-11 $41.50 $41.76 $39.89 $40.10 $40.10 65,038
2020-05-08 $42.66 $42.98 $41.27 $42.22 $42.22 64,762
2020-05-07 $38.81 $41.99 $38.81 $41.19 $41.19 182,323
2020-05-06 $39.44 $39.51 $37.05 $37.21 $37.21 76,786
2020-05-05 $39.79 $40.36 $39.52 $39.55 $39.55 62,521
2020-05-04 $39.00 $39.82 $38.59 $39.06 $39.06 84,284
2020-05-01 $38.63 $39.36 $37.75 $39.17 $39.17 106,266
2020-04-30 $40.62 $41.80 $39.87 $39.96 $39.96 86,363
2020-04-29 $39.10 $42.63 $39.00 $41.80 $41.80 116,293
2020-04-28 $37.79 $38.42 $37.19 $38.22 $38.22 51,736
2020-04-27 $35.05 $36.90 $35.05 $36.75 $36.75 44,137
2020-04-24 $35.22 $35.50 $34.21 $35.00 $35.00 56,769
2020-04-23 $35.25 $36.22 $34.84 $35.16 $35.16 83,863
2020-04-22 $35.16 $35.28 $34.15 $34.54 $34.54 92,747
2020-04-21 $33.18 $34.31 $32.11 $34.10 $34.10 61,932
2020-04-20 $35.57 $36.78 $33.73 $34.22 $34.22 132,353
2020-04-17 $37.00 $37.37 $36.23 $36.79 $36.79 63,594
2020-04-16 $37.00 $37.71 $35.02 $35.76 $35.76 86,022
2020-04-15 $37.72 $37.81 $36.06 $37.29 $37.29 80,440
2020-04-14 $37.89 $38.82 $37.18 $38.65 $38.65 95,665
2020-04-13 $36.91 $37.60 $35.13 $37.48 $37.48 78,356
2020-04-09 $37.41 $37.41 $35.32 $36.16 $36.16 95,050
2020-04-08 $35.47 $36.88 $35.05 $36.09 $36.09 78,385
2020-04-07 $38.78 $40.20 $34.70 $35.02 $35.02 152,567
2020-04-06 $34.99 $36.74 $34.81 $36.25 $36.25 108,951
2020-04-03 $34.05 $34.78 $32.00 $33.35 $33.35 97,100
2020-04-02 $32.55 $35.38 $32.55 $34.61 $34.61 68,907
2020-04-01 $35.07 $35.61 $33.14 $33.28 $33.28 62,912
2020-03-31 $35.74 $36.28 $35.12 $36.26 $36.26 83,359
2020-03-30 $34.89 $36.43 $33.89 $35.98 $35.98 93,171
2020-03-27 $35.72 $37.03 $34.24 $34.49 $34.49 123,187
2020-03-26 $38.85 $41.00 $36.23 $37.35 $37.35 102,085
2020-03-25 $39.71 $40.68 $37.01 $38.04 $38.04 197,142
2020-03-24 $33.57 $39.68 $33.57 $39.39 $39.39 171,687
2020-03-23 $32.55 $33.93 $28.10 $31.35 $31.35 108,371
2020-03-20 $32.98 $35.44 $30.81 $31.42 $31.42 170,956
2020-03-19 $28.79 $32.90 $28.79 $32.60 $32.60 159,366
2020-03-18 $30.24 $32.46 $28.01 $29.20 $29.20 192,337
2020-03-17 $29.06 $33.80 $28.79 $32.40 $32.40 273,967
2020-03-16 $30.11 $32.85 $28.62 $29.01 $29.01 97,928
2020-03-13 $33.87 $35.01 $31.00 $33.00 $33.00 126,388
2020-03-12 $35.29 $36.04 $32.33 $32.43 $32.43 145,336
2020-03-11 $37.46 $37.97 $36.78 $37.81 $37.81 99,727
2020-03-10 $38.51 $39.65 $36.93 $38.45 $38.45 164,668
2020-03-09 $38.16 $38.57 $35.83 $37.46 $37.46 90,659
2020-03-06 $42.76 $42.83 $40.20 $40.48 $40.48 147,183
2020-03-05 $45.95 $46.13 $43.58 $43.58 $43.58 123,620
2020-03-04 $46.54 $46.99 $45.41 $46.92 $46.92 47,391
2020-03-03 $45.22 $46.56 $44.91 $45.87 $45.87 94,268
2020-03-02 $46.45 $46.45 $44.71 $45.67 $45.67 119,627
2020-02-28 $44.52 $46.35 $44.14 $45.55 $45.55 157,661
2020-02-27 $44.00 $46.99 $42.96 $45.96 $45.96 114,457
2020-02-26 $45.25 $45.96 $44.95 $45.23 $45.23 73,599
2020-02-25 $48.20 $48.20 $45.02 $45.25 $45.25 66,232
2020-02-24 $48.91 $49.05 $48.04 $48.19 $48.19 49,765
2020-02-21 $51.57 $51.57 $50.20 $50.40 $50.40 39,043
2020-02-20 $51.69 $52.00 $51.17 $51.71 $51.71 36,050
2020-02-19 $51.55 $52.19 $51.53 $51.87 $51.87 36,836
2020-02-18 $51.76 $51.95 $51.30 $51.52 $51.52 40,818
2020-02-14 $50.04 $51.78 $49.98 $51.71 $51.71 58,164
2020-02-13 $51.19 $51.66 $50.01 $50.08 $50.08 75,034
2020-02-12 $51.67 $52.02 $51.31 $51.44 $51.44 64,068
2020-02-11 $48.69 $51.75 $48.29 $51.68 $51.68 79,474
2020-02-10 $48.73 $49.06 $48.37 $48.59 $48.59 44,518
2020-02-07 $50.08 $50.08 $48.37 $48.76 $48.76 44,461
2020-02-06 $49.29 $51.50 $48.89 $49.88 $49.88 100,184
2020-02-05 $49.69 $49.69 $48.23 $49.11 $49.11 54,143
2020-02-04 $48.44 $49.31 $47.92 $49.03 $49.03 54,241
2020-02-03 $48.16 $48.71 $47.42 $47.79 $47.79 85,233
2020-01-31 $48.74 $48.74 $47.59 $47.66 $47.66 60,757
2020-01-30 $47.88 $48.94 $47.36 $48.86 $48.86 64,957
2020-01-29 $48.82 $49.49 $48.12 $48.21 $48.21 58,548
2020-01-28 $49.41 $49.41 $48.48 $48.62 $48.62 46,181
2020-01-27 $49.10 $49.93 $47.16 $48.94 $48.94 51,154
2020-01-24 $51.50 $51.50 $49.71 $50.10 $50.10 57,662
2020-01-23 $51.68 $51.68 $50.35 $51.22 $51.22 82,848
2020-01-22 $51.87 $52.23 $51.36 $51.65 $51.65 60,252
2020-01-21 $50.38 $51.94 $49.55 $51.60 $51.60 122,791
2020-01-17 $51.33 $51.33 $50.27 $50.41 $50.41 51,165
2020-01-16 $50.46 $50.96 $49.52 $50.95 $50.95 84,069
2020-01-15 $49.67 $50.84 $49.26 $50.60 $50.60 98,350
2020-01-14 $50.58 $50.67 $49.70 $49.77 $49.77 75,323
2020-01-13 $49.31 $51.11 $49.06 $50.58 $50.58 107,447
2020-01-10 $49.29 $49.47 $48.75 $49.11 $49.11 80,764
2020-01-09 $49.92 $50.23 $49.29 $49.41 $49.41 68,877
2020-01-08 $48.82 $49.92 $48.45 $49.82 $49.82 98,067
2020-01-07 $48.47 $48.91 $48.03 $48.88 $48.88 49,448
2020-01-06 $47.70 $48.73 $47.32 $48.52 $48.52 58,026
2020-01-03 $48.13 $48.68 $47.83 $48.44 $48.44 85,448
2020-01-02 $48.93 $48.93 $47.48 $48.57 $48.57 79,115
2019-12-31 $48.94 $49.37 $48.56 $48.83 $48.83 67,103
2019-12-30 $48.79 $49.42 $48.44 $49.00 $49.00 71,830
2019-12-27 $49.00 $49.10 $48.36 $48.55 $48.55 58,809
2019-12-26 $48.73 $49.37 $48.66 $48.90 $48.90 104,169
2019-12-24 $48.58 $49.03 $48.37 $48.68 $48.68 46,892
2019-12-23 $49.46 $49.58 $48.37 $48.46 $48.46 50,762
2019-12-20 $50.25 $50.56 $48.56 $49.29 $49.29 268,830
2019-12-19 $49.90 $50.76 $49.82 $50.27 $50.27 128,823
2019-12-18 $49.80 $50.25 $49.08 $49.55 $49.55 80,435
2019-12-17 $48.08 $50.54 $48.05 $49.68 $49.68 112,269
2019-12-16 $45.00 $49.37 $44.06 $48.52 $48.52 227,218
2019-12-13 $42.34 $44.83 $42.18 $44.83 $44.83 147,924
2019-12-12 $41.49 $42.51 $40.79 $42.39 $42.39 199,958
2019-12-11 $40.89 $40.89 $40.06 $40.08 $40.08 96,513
2019-12-10 $41.23 $41.26 $40.20 $40.69 $40.69 78,063
2019-12-09 $42.10 $42.82 $41.36 $41.46 $41.46 127,042
2019-12-06 $41.50 $42.56 $41.50 $42.45 $42.45 72,731
2019-12-05 $40.62 $41.36 $40.62 $41.27 $41.27 74,904
2019-12-04 $41.07 $41.63 $40.39 $40.84 $40.84 119,599
2019-12-03 $40.58 $41.63 $40.15 $40.66 $40.66 186,621
2019-12-02 $40.00 $41.06 $39.91 $40.99 $40.99 69,122
2019-11-29 $39.69 $40.18 $39.69 $40.00 $40.00 37,326
2019-11-27 $40.23 $40.45 $39.46 $39.87 $39.87 32,281
2019-11-26 $40.80 $40.92 $40.01 $40.11 $40.11 40,634
2019-11-25 $39.76 $40.97 $39.45 $40.82 $40.82 39,740
2019-11-22 $39.32 $39.68 $38.85 $39.44 $39.44 25,609
2019-11-21 $39.66 $39.66 $38.80 $39.30 $39.30 43,674
2019-11-20 $39.26 $39.97 $39.08 $39.42 $39.42 57,034
2019-11-19 $39.03 $39.78 $39.03 $39.44 $39.44 31,994
2019-11-18 $38.95 $39.13 $38.73 $38.87 $38.87 23,707
2019-11-15 $39.05 $39.49 $38.87 $39.16 $39.16 28,938
2019-11-14 $38.57 $38.93 $38.04 $38.67 $38.67 50,395
2019-11-13 $39.33 $39.33 $38.43 $38.67 $38.67 59,761
2019-11-12 $39.94 $40.04 $39.09 $39.64 $39.64 60,118
2019-11-11 $40.14 $40.47 $39.74 $39.94 $39.94 59,209
2019-11-08 $41.42 $41.51 $40.26 $40.49 $40.49 57,718
2019-11-07 $41.65 $41.78 $41.27 $41.50 $41.50 26,806
2019-11-06 $41.68 $41.79 $41.07 $41.16 $41.16 34,601
2019-11-05 $41.75 $42.12 $41.44 $41.56 $41.56 38,611
2019-11-04 $41.04 $41.73 $40.74 $41.67 $41.67 62,373
2019-11-01 $40.38 $40.75 $40.15 $40.75 $40.75 48,856
2019-10-31 $40.68 $40.68 $39.70 $40.00 $40.00 39,426
2019-10-30 $41.27 $41.27 $40.74 $40.77 $40.77 44,859
2019-10-29 $41.39 $41.50 $41.18 $41.33 $41.33 46,048
2019-10-28 $40.40 $41.48 $40.40 $41.39 $41.39 52,900
2019-10-25 $39.53 $40.50 $39.46 $40.27 $40.27 41,495
2019-10-24 $39.73 $39.73 $39.04 $39.36 $39.36 36,005
2019-10-23 $39.49 $39.69 $39.37 $39.65 $39.65 27,574
2019-10-22 $40.27 $40.35 $39.38 $39.51 $39.51 19,724
2019-10-21 $40.33 $40.66 $40.04 $40.29 $40.29 31,392
2019-10-18 $40.13 $40.37 $39.24 $39.86 $39.86 44,763
2019-10-17 $41.86 $41.94 $40.24 $40.37 $40.37 64,568
2019-10-16 $42.02 $43.12 $41.35 $41.64 $41.64 67,777
2019-10-15 $41.57 $43.16 $41.48 $41.83 $41.83 69,807
2019-10-14 $40.15 $41.88 $40.04 $41.28 $41.28 63,523
2019-10-11 $40.12 $40.80 $39.98 $40.32 $40.32 59,964
2019-10-10 $40.10 $40.29 $39.73 $39.85 $39.85 64,094
2019-10-09 $39.63 $40.38 $39.63 $39.99 $39.99 39,337
2019-10-08 $39.30 $39.77 $38.77 $39.40 $39.40 50,980
2019-10-07 $39.71 $40.14 $39.45 $39.62 $39.62 57,301
2019-10-04 $39.29 $39.76 $38.93 $39.74 $39.74 41,999
2019-10-03 $39.46 $39.65 $38.57 $39.24 $39.24 43,236
2019-10-02 $39.75 $39.99 $39.02 $39.57 $39.57 49,485
2019-10-01 $41.20 $41.28 $39.82 $40.13 $40.13 61,324
2019-09-30 $42.33 $42.70 $41.01 $41.06 $41.06 81,311
2019-09-27 $43.04 $43.22 $42.20 $42.29 $42.29 57,351
2019-09-26 $42.64 $43.32 $42.64 $43.18 $43.18 90,630
2019-09-25 $42.75 $43.53 $42.59 $42.79 $42.79 51,714
2019-09-24 $42.68 $43.62 $42.62 $42.88 $42.88 82,278
2019-09-23 $42.72 $43.06 $42.60 $42.77 $42.77 52,336
2019-09-20 $42.88 $43.49 $42.60 $43.02 $43.02 119,100
2019-09-19 $43.16 $43.70 $42.67 $42.93 $42.93 72,542
2019-09-18 $43.84 $43.84 $42.59 $43.02 $43.02 83,633
2019-09-17 $44.11 $44.21 $43.31 $43.94 $43.94 52,841
2019-09-16 $43.93 $44.65 $43.40 $44.41 $44.41 55,291
2019-09-13 $44.30 $45.02 $44.02 $44.13 $44.13 108,531
2019-09-12 $42.60 $44.98 $42.60 $44.36 $44.36 94,699
2019-09-11 $41.22 $43.06 $41.10 $42.90 $42.90 72,590
2019-09-10 $40.43 $41.05 $40.30 $41.04 $41.04 83,450
2019-09-09 $39.84 $40.80 $39.74 $40.39 $40.39 70,755
2019-09-06 $39.69 $40.30 $39.35 $39.66 $39.66 48,125
2019-09-05 $39.05 $40.16 $38.81 $39.45 $39.45 66,199
2019-09-04 $39.04 $39.37 $38.52 $38.54 $38.54 59,544
2019-09-03 $38.92 $39.09 $38.42 $38.64 $38.64 56,669
2019-08-30 $39.50 $39.75 $38.87 $39.21 $39.21 48,242
2019-08-29 $38.97 $39.59 $38.74 $39.28 $39.28 56,340
2019-08-28 $36.86 $38.66 $36.79 $38.55 $38.55 60,572
2019-08-27 $37.36 $37.36 $36.39 $36.83 $36.83 71,254
2019-08-26 $37.68 $38.23 $37.03 $37.19 $37.19 41,416
2019-08-23 $38.67 $39.06 $37.21 $37.28 $37.28 63,344
2019-08-22 $39.14 $39.14 $38.47 $38.74 $38.74 42,121
2019-08-21 $38.33 $39.04 $38.02 $38.76 $38.76 53,798
2019-08-20 $38.16 $38.62 $37.60 $37.92 $37.92 81,223
2019-08-19 $38.50 $39.55 $38.01 $38.24 $38.24 61,484
2019-08-16 $37.13 $38.50 $37.13 $38.36 $38.36 61,385
2019-08-15 $36.45 $37.21 $36.29 $37.09 $37.09 61,353
2019-08-14 $36.57 $36.99 $36.25 $36.26 $36.26 132,053
2019-08-13 $36.74 $37.79 $36.70 $37.00 $37.00 54,031
2019-08-12 $36.36 $36.90 $36.36 $36.75 $36.75 42,041
2019-08-09 $36.33 $37.03 $35.02 $36.60 $36.60 121,982
2019-08-08 $36.39 $36.89 $36.28 $36.68 $36.68 45,093
2019-08-07 $36.61 $36.91 $35.32 $36.13 $36.13 67,434
2019-08-06 $37.59 $38.20 $36.70 $37.34 $37.34 53,367
2019-08-05 $38.19 $38.54 $36.89 $37.60 $37.60 61,792
2019-08-02 $40.14 $40.14 $38.16 $39.00 $39.00 70,758
2019-08-01 $40.91 $41.37 $39.78 $40.15 $40.15 69,485
2019-07-31 $40.74 $41.59 $40.39 $40.78 $40.78 67,282
2019-07-30 $39.88 $41.01 $39.83 $40.67 $40.67 74,372
2019-07-29 $40.03 $40.03 $39.18 $39.88 $39.88 31,558
2019-07-26 $39.49 $40.21 $39.35 $39.97 $39.97 59,201
2019-07-25 $40.90 $40.99 $39.15 $39.25 $39.25 34,877
2019-07-24 $39.23 $40.95 $39.23 $40.80 $40.80 64,717
2019-07-23 $38.93 $39.46 $38.76 $39.24 $39.24 54,848
2019-07-22 $38.97 $39.01 $38.31 $38.59 $38.59 23,959
2019-07-19 $38.93 $39.55 $38.76 $38.95 $38.95 52,807
2019-07-18 $38.78 $39.46 $38.57 $39.13 $39.13 37,018
2019-07-17 $38.77 $38.97 $38.33 $38.95 $38.95 73,580
2019-07-16 $38.68 $39.52 $38.40 $38.82 $38.82 69,820
2019-07-15 $38.71 $38.88 $38.10 $38.64 $38.64 41,417
2019-07-12 $38.93 $39.09 $38.48 $38.86 $38.86 37,206
2019-07-11 $39.28 $39.49 $38.24 $38.91 $38.91 36,631
2019-07-10 $39.55 $39.92 $39.19 $39.27 $39.27 28,237
2019-07-09 $39.02 $39.51 $38.83 $39.50 $39.50 30,908
2019-07-08 $39.50 $39.80 $38.78 $39.14 $39.14 39,371
2019-07-05 $39.48 $39.91 $39.20 $39.82 $39.82 28,887
2019-07-03 $39.49 $39.63 $39.20 $39.57 $39.57 23,488
2019-07-02 $39.65 $39.71 $39.35 $39.43 $39.43 43,420
2019-07-01 $40.03 $40.47 $39.37 $39.61 $39.61 55,472
2019-06-28 $38.24 $39.89 $38.24 $39.59 $39.59 175,843
2019-06-27 $37.34 $38.35 $37.34 $38.35 $38.35 87,948
2019-06-26 $36.83 $37.40 $36.23 $37.20 $37.20 64,148
2019-06-25 $36.59 $36.86 $36.20 $36.54 $36.54 68,250
2019-06-24 $37.05 $37.16 $36.36 $36.75 $36.75 81,844
2019-06-21 $36.38 $37.10 $36.14 $36.99 $36.99 136,105
2019-06-20 $36.34 $36.63 $35.89 $36.62 $36.62 50,934
2019-06-19 $35.90 $36.24 $35.52 $36.11 $36.11 59,288
2019-06-18 $35.22 $35.92 $34.93 $35.85 $35.85 80,844
2019-06-17 $35.14 $35.56 $34.81 $35.03 $35.03 51,987
2019-06-14 $35.33 $35.42 $35.16 $35.17 $35.17 47,466
2019-06-13 $35.29 $35.41 $35.09 $35.34 $35.34 45,553
2019-06-12 $35.24 $35.55 $35.10 $35.35 $35.35 40,959
2019-06-11 $35.82 $35.82 $35.09 $35.27 $35.27 47,596
2019-06-10 $34.44 $35.49 $34.44 $35.22 $35.22 44,838
2019-06-07 $34.65 $34.98 $34.25 $34.25 $34.25 49,873
2019-06-06 $34.75 $34.84 $34.10 $34.77 $34.77 43,802
2019-06-05 $35.88 $35.88 $34.50 $34.77 $34.77 50,904
2019-06-04 $35.05 $35.94 $34.88 $35.74 $35.74 48,074
2019-06-03 $34.67 $34.90 $34.18 $34.78 $34.78 74,345
2019-05-31 $35.10 $35.31 $34.24 $34.76 $34.76 92,471
2019-05-30 $36.08 $36.33 $35.29 $35.60 $35.60 69,040
2019-05-29 $35.75 $36.44 $35.28 $36.07 $36.07 84,133
2019-05-28 $36.70 $36.70 $35.80 $35.84 $35.84 62,689
2019-05-24 $36.74 $36.91 $36.27 $36.46 $36.46 33,337
2019-05-23 $36.35 $36.55 $35.96 $36.52 $36.52 88,465
2019-05-22 $36.81 $36.84 $36.21 $36.50 $36.50 48,825
2019-05-21 $36.31 $36.92 $36.24 $36.84 $36.84 92,891
2019-05-20 $35.74 $36.36 $35.51 $36.02 $36.02 66,539
2019-05-17 $36.41 $36.41 $35.61 $36.00 $36.00 79,742
2019-05-16 $36.77 $37.16 $36.64 $36.73 $36.73 31,712
2019-05-15 $36.70 $37.08 $36.43 $36.86 $36.86 43,416
2019-05-14 $37.23 $37.23 $36.76 $37.05 $37.05 41,746
2019-05-13 $36.50 $37.46 $36.00 $37.07 $37.07 72,140
2019-05-10 $37.34 $37.34 $36.81 $37.25 $37.25 42,906
2019-05-09 $36.98 $39.26 $36.20 $37.57 $37.57 63,287
2019-05-08 $39.01 $40.60 $37.21 $37.53 $37.53 164,084
2019-05-07 $39.46 $40.20 $39.30 $39.48 $39.48 75,921
2019-05-06 $39.20 $40.75 $39.20 $39.93 $39.93 65,016
2019-05-03 $39.40 $40.00 $39.35 $39.98 $39.98 42,725
2019-05-02 $39.00 $39.79 $38.63 $39.10 $39.10 56,644
2019-05-01 $40.61 $41.09 $39.01 $39.20 $39.20 176,552
2019-04-30 $41.73 $41.99 $40.32 $40.56 $40.56 85,112
2019-04-29 $41.18 $42.39 $40.85 $42.09 $42.09 57,933
2019-04-26 $40.51 $41.31 $40.26 $41.15 $41.15 47,601
2019-04-25 $40.52 $40.58 $39.96 $40.51 $40.51 40,058
2019-04-24 $40.50 $40.88 $40.46 $40.68 $40.68 33,618
2019-04-23 $39.86 $40.93 $39.62 $40.55 $40.55 36,548
2019-04-22 $39.62 $39.97 $39.44 $39.71 $39.71 29,386
2019-04-18 $39.87 $40.25 $39.30 $39.70 $39.70 47,071
2019-04-17 $39.89 $40.16 $39.50 $39.93 $39.93 59,164
2019-04-16 $39.40 $39.91 $39.24 $39.90 $39.90 30,456
2019-04-15 $39.27 $39.52 $38.74 $39.16 $39.16 29,802
2019-04-12 $39.61 $39.95 $39.03 $39.18 $39.18 28,001
2019-04-11 $39.67 $39.81 $39.10 $39.21 $39.21 30,222
2019-04-10 $39.11 $40.08 $39.00 $39.87 $39.87 70,056
2019-04-09 $39.80 $39.98 $38.98 $39.05 $39.05 56,287
2019-04-08 $40.22 $40.22 $39.65 $39.81 $39.81 35,957
2019-04-05 $39.93 $40.33 $39.76 $40.29 $40.29 55,738
2019-04-04 $39.68 $40.41 $39.62 $39.80 $39.80 41,967
2019-04-03 $40.31 $40.47 $39.49 $39.80 $39.80 49,095
2019-04-02 $40.50 $40.67 $39.43 $39.98 $39.98 44,370
2019-04-01 $39.27 $41.30 $39.25 $40.54 $40.54 115,768
2019-03-29 $38.80 $39.33 $38.07 $38.76 $38.76 127,381
2019-03-28 $38.94 $39.28 $37.89 $38.50 $38.50 51,316
2019-03-27 $39.52 $39.72 $38.81 $38.96 $38.96 43,767
2019-03-26 $40.48 $40.48 $39.04 $39.54 $39.54 67,346
2019-03-25 $39.05 $39.64 $38.40 $39.31 $39.31 51,395
2019-03-22 $40.77 $41.22 $39.06 $39.06 $39.06 74,904
2019-03-21 $41.26 $41.97 $41.01 $41.02 $41.02 74,221
2019-03-20 $41.98 $42.84 $41.25 $41.45 $41.45 79,954
2019-03-19 $42.58 $43.35 $41.95 $41.97 $41.97 84,454
2019-03-18 $41.41 $42.50 $41.39 $42.22 $42.22 60,295
2019-03-15 $42.67 $42.96 $41.22 $41.32 $41.32 141,453
2019-03-14 $42.10 $42.77 $42.00 $42.65 $42.65 42,924
2019-03-13 $40.57 $42.41 $40.49 $42.09 $42.09 86,477
2019-03-12 $40.03 $40.60 $39.45 $40.24 $40.24 70,829
2019-03-11 $40.75 $41.24 $39.61 $40.15 $40.15 82,010
2019-03-08 $42.50 $42.50 $40.43 $40.66 $40.66 78,216
2019-03-07 $43.57 $43.60 $42.25 $42.76 $42.76 88,554
2019-03-06 $43.65 $43.77 $43.44 $43.64 $43.64 82,979
2019-03-05 $43.97 $43.97 $43.07 $43.57 $43.57 89,479
2019-03-04 $43.97 $44.57 $43.54 $44.05 $44.05 88,802
2019-03-01 $43.67 $44.09 $43.59 $44.04 $44.04 81,024
2019-02-28 $43.55 $43.95 $43.28 $43.50 $43.50 67,351
2019-02-27 $43.06 $43.67 $42.96 $43.67 $43.67 56,821
2019-02-26 $42.97 $43.57 $42.54 $43.07 $43.07 94,583
2019-02-25 $42.76 $44.40 $42.76 $43.32 $43.32 79,036
2019-02-22 $42.29 $42.91 $42.04 $42.44 $42.44 77,604
2019-02-21 $43.05 $43.05 $42.09 $42.14 $42.14 64,809
2019-02-20 $42.63 $43.31 $42.04 $43.17 $43.17 105,656
2019-02-19 $40.02 $42.72 $40.02 $42.62 $42.62 151,203
2019-02-15 $39.89 $40.95 $39.78 $40.07 $40.07 385,302
2019-02-14 $38.99 $39.69 $38.77 $39.51 $39.51 104,697
2019-02-13 $39.26 $39.62 $38.56 $39.05 $39.05 111,770
2019-02-12 $39.80 $40.36 $38.82 $38.94 $38.94 82,184
2019-02-11 $38.99 $39.91 $38.36 $39.79 $39.79 101,777
2019-02-08 $38.36 $38.90 $37.86 $38.83 $38.83 88,840
2019-02-07 $39.05 $39.22 $36.93 $38.54 $38.54 122,828
2019-02-06 $39.81 $40.31 $39.54 $39.68 $39.68 34,112
2019-02-05 $39.53 $40.08 $39.03 $39.96 $39.96 55,109
2019-02-04 $38.70 $39.38 $38.41 $39.24 $39.24 61,758
2019-02-01 $38.36 $38.91 $38.21 $38.72 $38.72 53,492
2019-01-31 $37.53 $38.29 $37.40 $38.23 $38.23 64,100
2019-01-30 $37.52 $37.89 $36.96 $37.70 $37.70 52,814
2019-01-29 $37.90 $38.20 $37.39 $37.51 $37.51 46,242
2019-01-28 $38.25 $39.06 $37.82 $37.90 $37.90 42,430
2019-01-25 $38.66 $39.74 $38.19 $38.68 $38.68 95,143
2019-01-24 $37.40 $38.75 $37.30 $38.59 $38.59 104,038
2019-01-23 $37.86 $38.02 $37.11 $37.40 $37.40 43,448
2019-01-22 $38.35 $38.59 $37.29 $37.85 $37.85 59,882
2019-01-18 $39.12 $39.43 $38.55 $38.63 $38.63 52,895
2019-01-17 $39.22 $39.99 $38.71 $39.08 $39.08 90,211
2019-01-16 $38.72 $39.99 $38.58 $39.53 $39.53 52,450
2019-01-15 $38.00 $39.23 $37.99 $38.57 $38.57 54,506
2019-01-14 $38.09 $38.72 $37.70 $37.99 $37.99 39,528
2019-01-11 $37.12 $38.60 $37.12 $38.25 $38.25 58,054
2019-01-10 $36.82 $37.50 $36.57 $37.15 $37.15 100,621
2019-01-09 $37.04 $37.70 $36.14 $37.14 $37.14 77,341
2019-01-08 $38.10 $38.26 $37.01 $37.11 $37.11 60,745
2019-01-07 $37.64 $38.51 $37.01 $37.65 $37.65 58,249
2019-01-04 $36.14 $37.91 $35.97 $37.57 $37.57 58,913
2019-01-03 $36.79 $36.85 $35.73 $35.73 $35.73 37,991
2019-01-02 $36.01 $37.16 $35.77 $36.80 $36.80 34,287
2018-12-31 $36.76 $37.07 $35.79 $36.58 $36.58 45,859
2018-12-28 $35.92 $37.51 $35.92 $36.40 $36.40 60,923
2018-12-27 $36.13 $38.02 $35.47 $36.15 $36.15 52,015
2018-12-26 $35.19 $36.66 $35.07 $36.59 $36.59 45,013
2018-12-24 $35.08 $35.87 $35.07 $35.07 $35.07 21,624
2018-12-21 $36.06 $36.35 $35.14 $35.38 $35.38 156,746
2018-12-20 $36.26 $37.25 $35.46 $35.92 $35.92 54,485
2018-12-19 $37.26 $37.98 $36.38 $36.52 $36.52 44,061
2018-12-18 $37.70 $38.52 $37.02 $37.27 $37.27 53,628
2018-12-17 $37.70 $38.82 $37.52 $37.56 $37.56 78,526
2018-12-14 $37.22 $38.25 $37.19 $37.94 $37.94 72,075
2018-12-13 $39.64 $40.72 $37.68 $37.77 $37.77 67,188
2018-12-12 $40.02 $41.89 $39.23 $39.68 $39.68 102,777
2018-12-11 $39.99 $39.99 $38.62 $39.65 $39.65 55,976
2018-12-10 $39.47 $39.78 $38.72 $39.38 $39.38 72,905
2018-12-07 $39.93 $40.47 $39.27 $39.54 $39.54 77,167
2018-12-06 $39.33 $39.87 $38.33 $39.83 $39.83 92,943
2018-12-04 $40.40 $40.86 $39.60 $39.65 $39.65 92,316
2018-12-03 $39.44 $40.70 $39.12 $40.58 $40.58 78,895
2018-11-30 $39.33 $39.73 $38.93 $38.96 $38.96 127,571
2018-11-29 $39.17 $39.70 $39.17 $39.41 $39.41 96,463
2018-11-28 $38.84 $39.46 $38.07 $39.30 $39.30 108,542
2018-11-27 $39.34 $39.79 $38.76 $39.29 $39.29 72,228
2018-11-26 $40.65 $41.14 $38.96 $39.41 $39.41 110,540
2018-11-23 $41.00 $41.01 $39.97 $40.57 $40.57 35,642
2018-11-21 $41.50 $42.00 $40.66 $41.22 $41.22 102,667
2018-11-20 $43.40 $43.40 $41.39 $41.46 $41.46 90,611
2018-11-19 $45.40 $45.50 $43.85 $43.92 $43.92 71,848
2018-11-16 $45.66 $46.14 $44.88 $45.54 $45.54 146,963
2018-11-15 $44.91 $45.96 $44.56 $45.96 $45.96 36,177
2018-11-14 $46.36 $46.69 $44.65 $44.99 $44.99 42,614
2018-11-13 $47.63 $47.84 $46.01 $46.10 $46.10 50,702
2018-11-12 $48.47 $48.47 $47.46 $47.62 $47.62 36,295
2018-11-09 $49.46 $49.46 $48.59 $48.59 $48.59 38,380
2018-11-08 $49.01 $49.74 $49.01 $49.55 $49.55 29,559
2018-11-07 $48.35 $49.44 $47.91 $49.23 $49.23 49,780
2018-11-06 $47.13 $48.22 $46.83 $47.90 $47.90 23,226
2018-11-05 $47.23 $47.47 $46.76 $47.24 $47.24 62,540
2018-11-02 $46.32 $47.38 $46.32 $47.22 $47.22 66,392
2018-11-01 $45.32 $47.56 $45.31 $46.09 $46.09 46,965
2018-10-31 $47.03 $47.89 $45.17 $45.28 $45.28 51,559
2018-10-30 $45.36 $46.86 $45.36 $46.57 $46.57 45,795
2018-10-29 $44.69 $45.59 $44.42 $45.30 $45.30 64,311
2018-10-26 $43.11 $44.58 $43.00 $44.24 $44.24 75,248
2018-10-25 $42.23 $44.17 $42.23 $43.76 $43.76 92,405
2018-10-24 $44.04 $44.56 $42.00 $42.07 $42.07 72,253
2018-10-23 $45.02 $45.15 $43.89 $44.11 $44.11 69,345
2018-10-22 $45.67 $46.18 $45.28 $45.51 $45.51 50,204
2018-10-19 $46.08 $46.50 $44.30 $45.48 $45.48 63,743
2018-10-18 $46.64 $47.05 $45.78 $46.16 $46.16 43,681
2018-10-17 $46.39 $46.98 $45.35 $46.85 $46.85 91,076
2018-10-16 $45.07 $46.60 $44.86 $46.52 $46.52 48,942
2018-10-15 $44.78 $45.57 $44.07 $44.89 $44.89 62,953
2018-10-12 $45.97 $46.29 $44.79 $44.79 $44.79 94,952
2018-10-11 $45.51 $46.92 $45.51 $45.65 $45.65 138,725
2018-10-10 $46.44 $46.64 $45.20 $45.96 $45.96 114,370
2018-10-09 $46.37 $46.73 $46.01 $46.46 $46.46 59,163
2018-10-08 $48.00 $48.51 $46.58 $46.58 $46.58 73,180
2018-10-05 $48.62 $49.11 $47.57 $48.00 $48.00 57,747
2018-10-04 $47.99 $49.12 $47.99 $48.62 $48.62 67,778
2018-10-03 $47.78 $49.09 $47.77 $48.80 $48.80 105,918
2018-10-02 $48.37 $48.58 $47.63 $47.68 $47.68 65,000
2018-10-01 $48.48 $49.28 $48.28 $48.51 $48.51 99,060
2018-09-28 $48.27 $48.71 $48.06 $48.32 $48.32 57,900
2018-09-27 $48.79 $49.03 $48.39 $48.41 $48.41 60,258
2018-09-26 $49.05 $49.34 $48.53 $48.83 $48.83 83,174
2018-09-25 $48.91 $49.59 $48.26 $49.06 $49.06 111,726
2018-09-24 $48.96 $49.24 $48.06 $48.79 $48.79 294,815
2018-09-21 $51.57 $52.99 $48.34 $48.47 $48.47 559,517
2018-09-20 $52.12 $52.59 $51.10 $51.55 $51.55 173,202
2018-09-19 $51.77 $53.92 $51.24 $51.96 $51.96 142,566
2018-09-18 $52.15 $52.64 $51.02 $51.53 $51.53 86,013
2018-09-17 $55.06 $55.06 $51.94 $52.06 $52.06 62,092
2018-09-14 $53.48 $55.44 $53.25 $55.07 $55.07 60,088
2018-09-13 $53.63 $54.55 $53.13 $53.52 $53.52 40,756
2018-09-12 $55.16 $55.71 $53.49 $53.62 $53.62 38,076
2018-09-11 $55.98 $56.06 $55.02 $55.31 $55.31 31,243
2018-09-10 $55.18 $56.26 $54.35 $55.98 $55.98 72,938
2018-09-07 $54.07 $55.01 $53.79 $54.90 $54.90 79,027
2018-09-06 $56.17 $56.18 $54.07 $54.08 $54.08 35,034
2018-09-05 $55.81 $56.21 $54.35 $56.10 $56.10 36,621
2018-09-04 $55.57 $56.03 $54.66 $55.96 $55.96 25,682
2018-08-31 $56.10 $56.40 $55.31 $55.76 $55.76 34,184
2018-08-30 $55.97 $56.66 $55.52 $56.26 $56.26 37,639
2018-08-29 $56.22 $56.39 $55.86 $56.05 $56.05 24,072
2018-08-28 $56.09 $56.41 $55.76 $56.20 $56.20 23,440
2018-08-27 $56.82 $57.00 $55.97 $56.09 $56.09 26,833
2018-08-24 $55.98 $56.81 $55.98 $56.50 $56.50 51,595
2018-08-23 $55.74 $56.12 $55.30 $55.94 $55.94 47,625
2018-08-22 $55.13 $55.88 $55.13 $55.73 $55.73 43,552
2018-08-21 $54.70 $55.40 $54.44 $55.25 $55.25 59,822
2018-08-20 $55.42 $55.42 $54.66 $54.80 $54.80 43,786
2018-08-17 $54.91 $55.84 $54.91 $55.28 $55.28 75,290
2018-08-16 $54.39 $55.41 $54.39 $55.09 $55.09 34,784
2018-08-15 $55.41 $55.99 $54.50 $54.59 $54.59 29,172
2018-08-14 $55.15 $55.91 $55.15 $55.57 $55.57 24,547
2018-08-13 $54.84 $55.48 $54.80 $55.10 $55.10 26,658
2018-08-10 $55.11 $55.86 $54.74 $54.85 $54.85 35,943
2018-08-09 $55.31 $56.40 $55.31 $55.40 $55.40 22,890
2018-08-08 $55.32 $56.15 $53.31 $55.47 $55.47 61,556
2018-08-07 $57.00 $57.00 $54.51 $55.36 $55.36 45,068
2018-08-06 $55.32 $56.04 $54.80 $55.50 $55.50 38,233
2018-08-03 $56.61 $56.73 $54.83 $55.34 $55.34 43,473
2018-08-02 $54.24 $56.70 $54.06 $56.45 $56.45 84,922
2018-08-01 $53.50 $54.54 $53.15 $54.43 $54.43 58,560
2018-07-31 $53.59 $53.78 $52.73 $53.59 $53.59 52,590
2018-07-30 $54.19 $54.86 $53.26 $53.46 $53.46 34,396
2018-07-27 $55.16 $55.50 $53.68 $54.08 $54.08 31,465
2018-07-26 $54.51 $55.48 $54.51 $55.27 $55.27 48,408
2018-07-25 $54.89 $55.27 $54.21 $54.65 $54.65 30,442
2018-07-24 $54.92 $55.72 $54.65 $54.90 $54.90 39,495
2018-07-23 $53.15 $54.90 $53.15 $54.64 $54.64 38,479
2018-07-20 $54.82 $54.99 $53.10 $53.20 $53.20 113,990
2018-07-19 $55.48 $55.70 $54.41 $54.83 $54.83 134,806
2018-07-18 $54.65 $55.61 $54.49 $55.48 $55.48 78,690
2018-07-17 $54.27 $55.00 $54.27 $54.46 $54.46 40,383
2018-07-16 $53.70 $54.46 $53.33 $54.28 $54.28 39,983
2018-07-13 $53.44 $53.87 $53.15 $53.52 $53.52 37,195
2018-07-12 $53.42 $53.60 $52.88 $53.30 $53.30 42,724
2018-07-11 $52.80 $53.51 $52.78 $53.22 $53.22 43,713
2018-07-10 $52.75 $53.19 $52.14 $53.09 $53.09 46,474
2018-07-09 $51.95 $52.58 $51.69 $52.57 $52.57 84,220
2018-07-06 $52.00 $52.06 $51.69 $51.86 $51.86 61,218
2018-07-05 $52.00 $52.00 $50.87 $51.91 $51.91 81,343
2018-07-03 $52.17 $52.21 $51.55 $51.99 $51.99 78,108
2018-07-02 $51.66 $52.10 $51.12 $52.03 $52.03 51,379
2018-06-29 $51.60 $51.88 $51.47 $51.71 $51.71 72,704
2018-06-28 $51.19 $51.50 $50.92 $51.37 $51.37 49,144
2018-06-27 $51.88 $52.02 $51.04 $51.19 $51.19 58,635
2018-06-26 $51.70 $52.08 $50.97 $51.98 $51.98 39,431
2018-06-25 $52.24 $52.24 $50.94 $51.73 $51.73 63,027
2018-06-22 $52.94 $52.98 $52.26 $52.49 $52.49 135,244
2018-06-21 $53.23 $53.57 $52.21 $52.39 $52.39 92,389
2018-06-20 $52.87 $53.38 $52.30 $52.91 $52.91 80,209
2018-06-19 $52.93 $53.27 $52.36 $52.74 $52.74 63,634
2018-06-18 $51.78 $53.19 $51.34 $53.06 $53.06 159,810
2018-06-15 $51.82 $51.89 $50.10 $51.85 $51.85 176,771
2018-06-14 $50.28 $52.00 $50.21 $51.99 $51.99 83,043
2018-06-13 $50.93 $50.94 $50.04 $50.25 $50.25 42,138
2018-06-12 $51.51 $51.51 $50.35 $50.81 $50.81 32,667
2018-06-11 $51.46 $51.77 $51.03 $51.45 $51.45 63,986
2018-06-08 $51.20 $51.61 $51.09 $51.41 $51.41 32,318
2018-06-07 $51.73 $51.87 $51.27 $51.44 $51.44 38,760
2018-06-06 $50.12 $52.00 $49.74 $51.61 $51.61 117,441
2018-06-05 $50.05 $50.15 $47.48 $50.07 $50.07 81,674
2018-06-04 $49.52 $50.30 $49.17 $50.09 $50.09 136,137
2018-06-01 $50.23 $50.68 $49.29 $49.65 $49.65 94,908
2018-05-31 $49.51 $50.13 $49.21 $50.00 $50.00 91,927
2018-05-30 $48.96 $49.51 $48.55 $49.50 $49.50 54,451
2018-05-29 $49.02 $49.23 $48.31 $48.70 $48.70 39,428
2018-05-25 $48.31 $49.49 $48.31 $49.28 $49.28 45,138
2018-05-24 $48.35 $48.67 $47.34 $48.57 $48.57 28,814
2018-05-23 $48.12 $48.64 $47.32 $48.60 $48.60 32,907
2018-05-22 $48.25 $49.14 $46.30 $48.20 $48.20 55,419
2018-05-21 $47.24 $48.16 $47.00 $48.15 $48.15 80,099
2018-05-18 $46.54 $47.04 $46.21 $46.98 $46.98 58,607
2018-05-17 $46.43 $46.99 $46.24 $46.40 $46.40 59,510
2018-05-16 $46.22 $46.71 $45.91 $46.34 $46.34 54,576
2018-05-15 $45.98 $46.73 $45.76 $46.24 $46.24 41,402
2018-05-14 $46.77 $46.77 $46.03 $46.12 $46.12 45,344
2018-05-11 $47.08 $47.29 $46.50 $46.79 $46.79 72,370
2018-05-10 $47.00 $47.18 $46.76 $47.08 $47.08 73,646
2018-05-09 $46.69 $47.05 $44.47 $46.88 $46.88 91,778
2018-05-08 $45.91 $46.59 $45.58 $46.39 $46.39 42,538
2018-05-07 $45.39 $46.11 $44.73 $45.97 $45.97 65,957
2018-05-04 $44.78 $45.71 $44.77 $45.35 $45.35 35,015
2018-05-03 $45.58 $45.58 $44.57 $44.94 $44.94 36,186
2018-05-02 $45.13 $46.28 $44.35 $45.85 $45.85 122,482
2018-05-01 $44.82 $45.24 $44.28 $45.20 $45.20 54,918
2018-04-30 $45.17 $45.68 $44.82 $44.82 $44.82 36,706
2018-04-27 $45.25 $45.92 $44.88 $45.17 $45.17 42,944
2018-04-26 $45.52 $45.75 $44.92 $45.03 $45.03 73,418
2018-04-25 $45.61 $46.04 $45.14 $45.43 $45.43 58,045
2018-04-24 $45.71 $45.96 $44.63 $45.54 $45.54 47,963
2018-04-23 $45.53 $45.90 $45.30 $45.57 $45.57 39,854
2018-04-20 $45.55 $45.93 $42.60 $45.73 $45.73 50,930
2018-04-19 $45.31 $45.99 $45.31 $45.71 $45.71 69,671
2018-04-18 $44.77 $45.62 $44.17 $45.34 $45.34 137,545
2018-04-17 $44.36 $44.82 $44.11 $44.62 $44.62 72,660
2018-04-16 $44.18 $44.34 $43.46 $44.07 $44.07 40,794
2018-04-13 $44.19 $44.40 $43.63 $44.01 $44.01 76,850
2018-04-12 $43.75 $44.43 $43.32 $43.74 $43.74 103,451
2018-04-11 $43.07 $43.58 $42.89 $43.57 $43.57 57,477
2018-04-10 $42.95 $43.83 $42.83 $43.30 $43.30 59,918
2018-04-09 $42.67 $43.10 $41.88 $42.49 $42.49 63,528
2018-04-06 $43.26 $43.68 $42.11 $42.37 $42.37 115,161
2018-04-05 $43.87 $43.87 $41.14 $43.55 $43.55 88,296
2018-04-04 $42.55 $43.81 $42.04 $43.57 $43.57 60,894
2018-04-03 $42.83 $43.63 $42.60 $43.09 $43.09 103,205
2018-04-02 $42.42 $42.92 $42.11 $42.63 $42.63 89,909
2018-03-29 $42.07 $43.60 $41.99 $42.68 $42.68 90,287
2018-03-28 $42.32 $43.90 $41.85 $42.00 $42.00 77,530
2018-03-27 $43.22 $44.00 $42.11 $42.33 $42.33 164,303
2018-03-26 $42.78 $43.72 $42.43 $42.95 $42.95 90,290
2018-03-23 $44.14 $44.97 $42.23 $42.25 $42.25 120,919
2018-03-22 $45.22 $46.73 $43.87 $43.98 $43.98 103,345
2018-03-21 $45.72 $45.84 $45.30 $45.43 $45.43 51,318
2018-03-20 $46.07 $46.27 $45.54 $45.64 $45.64 56,765
2018-03-19 $46.70 $46.70 $45.04 $46.11 $46.11 109,495
2018-03-16 $45.64 $46.94 $45.13 $46.88 $46.88 455,260
2018-03-15 $45.64 $46.02 $45.25 $45.64 $45.64 103,137
2018-03-14 $46.01 $46.01 $45.14 $45.64 $45.64 94,806
2018-03-13 $46.00 $46.96 $45.68 $45.88 $45.88 154,227
2018-03-12 $45.59 $46.31 $45.37 $45.95 $45.95 106,064
2018-03-09 $44.28 $45.62 $44.15 $45.54 $45.54 141,414
2018-03-08 $43.33 $44.31 $42.95 $44.15 $44.15 83,703
2018-03-07 $42.33 $43.32 $42.00 $43.12 $43.12 131,760
2018-03-06 $42.25 $42.80 $42.00 $42.74 $42.74 136,399
2018-03-05 $41.45 $42.25 $41.27 $42.05 $42.05 74,290
2018-03-02 $39.80 $41.79 $39.48 $41.68 $41.68 134,434
2018-03-01 $39.66 $40.41 $39.50 $40.22 $40.22 150,652
2018-02-28 $39.25 $40.22 $39.25 $39.65 $39.65 107,083
2018-02-27 $39.54 $39.97 $39.16 $39.17 $39.17 101,855
2018-02-26 $39.23 $39.94 $38.98 $39.44 $39.44 99,084
2018-02-23 $39.17 $39.31 $39.00 $39.10 $39.10 56,374
2018-02-22 $39.10 $39.73 $38.73 $39.00 $39.00 117,110
2018-02-21 $39.11 $39.63 $38.88 $38.99 $38.99 47,201
2018-02-20 $38.83 $39.39 $38.66 $39.08 $39.08 78,784
2018-02-16 $39.82 $39.90 $39.00 $39.06 $39.06 88,805
2018-02-15 $40.07 $40.15 $39.57 $39.88 $39.88 69,234
2018-02-14 $39.32 $40.21 $39.17 $40.00 $40.00 91,490
2018-02-13 $40.00 $40.23 $39.52 $39.65 $39.65 80,054
2018-02-12 $39.90 $40.36 $39.75 $40.03 $40.03 98,223
2018-02-09 $40.09 $40.41 $38.58 $39.73 $39.73 177,165
2018-02-08 $40.35 $40.46 $39.00 $39.71 $39.71 175,812
2018-02-07 $40.23 $40.90 $40.14 $40.27 $40.27 69,022
2018-02-06 $39.98 $41.17 $39.48 $40.49 $40.49 115,625
2018-02-05 $41.98 $42.28 $40.44 $40.68 $40.68 114,254
2018-02-02 $43.36 $43.65 $42.17 $42.50 $42.50 121,284
2018-02-01 $43.23 $43.75 $43.07 $43.74 $43.74 86,799
2018-01-31 $43.51 $43.73 $43.07 $43.50 $43.50 143,168
2018-01-30 $43.58 $43.82 $42.93 $43.47 $43.47 93,190
2018-01-29 $44.17 $44.28 $43.43 $43.70 $43.70 152,233
2018-01-26 $44.57 $44.65 $43.90 $44.23 $44.23 111,726
2018-01-25 $44.34 $44.39 $43.81 $44.03 $44.03 103,926
2018-01-24 $44.36 $44.46 $43.83 $44.10 $44.10 109,041
2018-01-23 $44.03 $44.48 $43.90 $44.24 $44.24 71,344
2018-01-22 $44.40 $44.58 $43.57 $44.09 $44.09 73,922
2018-01-19 $43.82 $44.44 $43.82 $44.37 $44.37 89,069
2018-01-18 $44.09 $44.14 $43.40 $43.88 $43.88 117,451
2018-01-17 $43.65 $44.21 $43.06 $43.95 $43.95 108,099
2018-01-16 $43.50 $43.95 $43.35 $43.51 $43.51 154,628
2018-01-12 $43.29 $43.93 $43.20 $43.35 $43.35 60,108
2018-01-11 $42.76 $43.65 $42.72 $43.23 $43.23 75,062
2018-01-10 $42.48 $42.91 $42.29 $42.67 $42.67 53,056
2018-01-09 $42.57 $42.83 $42.36 $42.54 $42.54 94,433
2018-01-08 $43.45 $43.45 $42.48 $42.56 $42.56 109,079
2018-01-05 $43.62 $43.72 $43.21 $43.55 $43.55 136,320
2018-01-04 $43.11 $44.08 $42.96 $43.62 $43.62 195,768
2018-01-03 $42.56 $43.06 $42.36 $42.92 $42.92 220,481
2018-01-02 $42.58 $43.06 $42.17 $42.61 $42.61 135,778
2017-12-29 $43.03 $43.49 $42.43 $42.53 $42.53 85,112
2017-12-28 $42.42 $42.99 $42.04 $42.87 $42.87 152,125
2017-12-27 $42.02 $42.65 $41.84 $42.25 $42.25 147,070
2017-12-26 $41.43 $42.03 $41.42 $42.00 $42.00 190,474
2017-12-22 $41.90 $42.05 $41.35 $41.75 $41.75 119,996
2017-12-21 $42.24 $42.25 $41.55 $42.00 $42.00 109,066
2017-12-20 $42.48 $42.61 $41.74 $42.04 $42.04 130,952
2017-12-19 $42.18 $42.28 $41.70 $42.05 $42.05 186,354
2017-12-18 $42.25 $43.26 $41.44 $42.02 $42.02 177,790
2017-12-15 $40.91 $42.19 $40.12 $41.89 $41.89 449,194
2017-12-14 $41.95 $42.46 $40.00 $41.00 $41.00 318,737
2017-12-13 $43.26 $43.82 $42.56 $43.21 $43.21 76,494
2017-12-12 $42.94 $43.54 $42.81 $43.17 $43.17 89,294
2017-12-11 $43.22 $43.83 $42.80 $43.01 $43.01 77,066
2017-12-08 $43.11 $43.34 $42.73 $43.13 $43.13 54,696
2017-12-07 $43.05 $43.49 $42.60 $43.04 $43.04 50,679
2017-12-06 $43.19 $43.62 $42.89 $43.19 $43.19 38,028
2017-12-05 $43.79 $43.79 $43.26 $43.32 $43.32 65,587
2017-12-04 $44.05 $44.91 $43.19 $43.65 $43.65 80,463
2017-12-01 $43.80 $43.92 $42.01 $43.53 $43.53 80,149
2017-11-30 $44.74 $44.90 $43.41 $43.88 $43.88 93,475
2017-11-29 $44.23 $44.88 $43.90 $44.34 $44.34 71,037
2017-11-28 $43.62 $44.36 $43.18 $44.10 $44.10 94,277
2017-11-27 $43.42 $43.72 $43.16 $43.53 $43.53 59,248
2017-11-24 $43.53 $43.56 $42.84 $43.41 $43.41 27,342
2017-11-22 $43.17 $43.79 $43.08 $43.30 $43.30 62,366
2017-11-21 $42.95 $43.49 $42.92 $43.13 $43.13 69,074
2017-11-20 $42.57 $42.98 $42.31 $42.82 $42.82 53,559
2017-11-17 $42.45 $42.90 $42.14 $42.58 $42.58 294,145
2017-11-16 $42.46 $42.97 $42.46 $42.58 $42.58 67,973
2017-11-15 $42.17 $42.81 $42.12 $42.27 $42.27 60,610
2017-11-14 $42.13 $42.73 $42.13 $42.45 $42.45 65,613
2017-11-13 $41.90 $42.71 $41.65 $42.36 $42.36 110,342
2017-11-10 $42.25 $42.28 $41.85 $42.07 $42.07 47,283
2017-11-09 $41.81 $42.26 $41.56 $42.18 $42.18 68,092
2017-11-08 $41.86 $42.06 $41.64 $41.99 $41.99 75,390
2017-11-07 $42.20 $42.30 $41.40 $41.91 $41.91 125,399
2017-11-06 $41.63 $42.56 $41.46 $42.22 $42.22 102,191
2017-11-03 $42.08 $42.12 $41.44 $41.81 $41.81 81,756
2017-11-02 $41.82 $42.45 $41.50 $42.04 $42.04 125,533
2017-11-01 $41.53 $41.90 $41.44 $41.82 $41.82 115,859
2017-10-31 $41.01 $41.72 $40.79 $41.51 $41.51 111,900
2017-10-30 $40.95 $41.05 $40.49 $41.00 $41.00 100,627
2017-10-27 $40.54 $40.87 $39.96 $40.71 $40.71 109,478
2017-10-26 $40.07 $40.45 $39.90 $40.40 $40.40 92,311
2017-10-25 $39.78 $40.15 $39.22 $40.00 $40.00 84,875
2017-10-24 $39.77 $40.22 $39.63 $39.79 $39.79 59,766
2017-10-23 $39.62 $39.72 $39.35 $39.70 $39.70 59,527
2017-10-20 $39.81 $39.99 $39.37 $39.75 $39.75 128,920
2017-10-19 $39.14 $39.65 $39.02 $39.53 $39.53 50,459
2017-10-18 $39.27 $39.75 $39.27 $39.50 $39.50 53,426
2017-10-17 $39.68 $39.68 $39.06 $39.39 $39.39 52,805
2017-10-16 $39.66 $39.81 $39.32 $39.50 $39.50 26,928
2017-10-13 $39.42 $39.74 $39.25 $39.53 $39.53 56,443
2017-10-12 $39.35 $39.48 $39.07 $39.31 $39.31 91,828
2017-10-11 $39.28 $39.70 $39.28 $39.42 $39.42 55,280
2017-10-10 $39.44 $39.44 $39.01 $39.29 $39.29 78,501
2017-10-09 $39.35 $39.50 $39.08 $39.35 $39.35 54,924
2017-10-06 $39.46 $39.51 $39.01 $39.25 $39.25 87,781
2017-10-05 $39.30 $39.56 $39.24 $39.33 $39.33 56,656
2017-10-04 $39.25 $39.51 $38.93 $39.31 $39.31 57,090
2017-10-03 $39.70 $39.87 $39.04 $39.18 $39.18 103,463
2017-10-02 $38.31 $39.55 $38.14 $39.52 $39.52 111,369
2017-09-29 $38.14 $38.43 $37.99 $38.32 $38.32 54,494
2017-09-28 $37.85 $38.60 $37.55 $38.15 $38.15 67,031
2017-09-27 $37.00 $37.94 $36.89 $37.86 $37.86 129,105
2017-09-26 $36.61 $36.89 $36.45 $36.74 $36.74 77,014
2017-09-25 $36.01 $36.83 $36.01 $36.60 $36.60 65,581
2017-09-22 $35.80 $36.38 $35.80 $36.21 $36.21 66,710
2017-09-21 $35.73 $36.12 $35.30 $36.00 $36.00 39,309
2017-09-20 $35.50 $36.08 $35.48 $35.73 $35.73 111,887
2017-09-19 $35.49 $35.54 $35.17 $35.46 $35.46 51,094
2017-09-18 $35.59 $35.96 $35.24 $35.32 $35.32 48,244
2017-09-15 $35.26 $35.70 $34.92 $35.60 $35.60 142,392
2017-09-14 $35.57 $35.59 $34.91 $35.22 $35.22 42,039
2017-09-13 $35.85 $35.99 $35.50 $35.75 $35.75 44,551
2017-09-12 $35.63 $36.41 $35.46 $35.82 $35.82 57,024
2017-09-11 $34.45 $35.71 $34.45 $35.34 $35.34 75,537
2017-09-08 $34.17 $34.50 $33.11 $34.28 $34.28 58,451
2017-09-07 $34.60 $34.60 $34.00 $34.18 $34.18 55,480
2017-09-06 $34.58 $34.91 $34.38 $34.61 $34.61 37,383
2017-09-05 $35.41 $35.55 $34.50 $34.55 $34.55 76,392
2017-09-01 $35.49 $35.92 $35.35 $35.43 $35.43 34,865
2017-08-31 $35.51 $35.65 $35.18 $35.49 $35.49 45,675
2017-08-30 $35.47 $35.63 $35.22 $35.39 $35.39 32,454
2017-08-29 $35.35 $35.73 $35.25 $35.37 $35.37 60,507
2017-08-28 $36.34 $36.41 $35.68 $35.78 $35.78 58,158
2017-08-25 $36.01 $36.54 $36.01 $36.21 $36.21 47,188
2017-08-24 $36.69 $36.81 $36.02 $36.06 $36.06 48,456
2017-08-23 $36.45 $36.92 $36.45 $36.72 $36.72 43,137
2017-08-22 $36.22 $36.86 $36.22 $36.62 $36.62 64,288
2017-08-21 $35.91 $36.22 $35.82 $35.99 $35.99 62,293
2017-08-18 $35.59 $36.17 $35.55 $36.08 $36.08 67,519
2017-08-17 $36.71 $36.85 $35.76 $35.78 $35.78 75,241
2017-08-16 $37.06 $37.58 $36.85 $36.90 $36.90 59,323
2017-08-15 $37.35 $37.39 $36.98 $37.05 $37.05 40,674
2017-08-14 $37.03 $37.50 $36.94 $37.22 $37.22 67,806
2017-08-11 $36.86 $37.25 $36.42 $36.66 $36.66 168,408
2017-08-10 $37.90 $37.92 $37.07 $37.18 $37.18 83,473
2017-08-09 $38.60 $38.79 $37.12 $38.04 $38.04 129,502
2017-08-08 $38.83 $39.56 $38.64 $38.71 $38.71 62,900
2017-08-07 $38.84 $39.19 $38.68 $38.89 $38.89 56,139
2017-08-04 $38.62 $39.07 $38.50 $38.83 $38.83 54,025
2017-08-03 $38.85 $39.08 $38.31 $38.47 $38.47 42,956
2017-08-02 $39.32 $39.41 $38.41 $38.97 $38.97 35,142
2017-08-01 $39.52 $39.69 $39.08 $39.19 $39.19 49,265
2017-07-31 $39.00 $39.71 $38.60 $39.13 $39.13 66,887
2017-07-28 $38.72 $38.99 $38.58 $38.91 $38.91 46,180
2017-07-27 $39.20 $39.32 $37.04 $38.86 $38.86 55,223
2017-07-26 $39.01 $39.44 $38.71 $39.11 $39.11 57,367
2017-07-25 $38.03 $39.09 $38.03 $39.02 $39.02 80,889
2017-07-24 $37.80 $38.11 $37.70 $37.82 $37.82 46,647
2017-07-21 $38.32 $38.32 $37.67 $37.79 $37.79 39,890
2017-07-20 $38.06 $38.37 $37.86 $38.16 $38.16 27,906
2017-07-19 $38.13 $38.48 $37.57 $38.04 $38.04 44,679
2017-07-18 $37.84 $38.23 $37.73 $38.08 $38.08 67,985
2017-07-17 $37.55 $38.05 $37.31 $37.85 $37.85 45,296
2017-07-14 $37.90 $37.97 $37.58 $37.66 $37.66 54,964
2017-07-13 $38.23 $38.29 $37.93 $38.07 $38.07 54,369
2017-07-12 $38.08 $38.48 $38.05 $38.06 $38.06 39,191
2017-07-11 $37.90 $38.08 $37.46 $38.05 $38.05 60,462
2017-07-10 $37.88 $38.34 $37.80 $37.87 $37.87 27,454
2017-07-07 $37.79 $38.26 $37.65 $38.08 $38.08 29,127
2017-07-06 $38.01 $38.24 $37.57 $37.64 $37.64 42,849
2017-07-05 $38.33 $38.35 $37.81 $38.20 $38.20 49,771
2017-07-03 $37.95 $38.71 $37.88 $38.33 $38.33 29,101
2017-06-30 $38.51 $38.51 $37.69 $37.76 $37.76 61,547
2017-06-29 $38.62 $38.70 $37.99 $38.37 $38.37 52,552
2017-06-28 $38.23 $38.83 $38.23 $38.35 $38.35 49,978
2017-06-27 $37.80 $38.10 $37.58 $38.05 $38.05 63,295
2017-06-26 $38.14 $38.39 $37.66 $37.97 $37.97 73,782
2017-06-23 $37.99 $38.18 $37.71 $38.10 $38.10 90,259
2017-06-22 $37.89 $38.01 $37.44 $37.85 $37.85 55,790
2017-06-21 $38.12 $38.30 $37.59 $37.80 $37.80 63,206
2017-06-20 $38.83 $38.89 $37.74 $37.83 $37.83 86,803
2017-06-19 $37.97 $39.37 $37.67 $38.86 $38.86 171,833
2017-06-16 $35.97 $38.29 $35.47 $37.90 $37.90 393,987
2017-06-15 $36.01 $36.59 $36.01 $36.24 $36.24 42,718
2017-06-14 $36.36 $36.42 $35.73 $36.38 $36.38 55,210
2017-06-13 $36.32 $36.52 $36.07 $36.45 $36.45 27,925
2017-06-12 $36.77 $37.24 $36.10 $36.34 $36.34 49,717
2017-06-09 $36.63 $36.92 $36.11 $36.78 $36.78 92,682
2017-06-08 $35.41 $36.62 $35.16 $36.01 $36.01 61,253
2017-06-07 $35.00 $35.49 $34.90 $35.33 $35.33 62,286
2017-06-06 $34.34 $34.94 $34.17 $34.80 $34.80 58,725
2017-06-05 $34.33 $34.66 $34.15 $34.59 $34.59 63,996
2017-06-02 $34.60 $35.15 $34.32 $34.34 $34.34 77,265
2017-06-01 $34.63 $34.96 $34.39 $34.60 $34.60 57,225
2017-05-31 $34.75 $34.94 $34.42 $34.56 $34.56 48,615
2017-05-30 $34.95 $35.20 $34.71 $34.79 $34.79 59,867
2017-05-26 $34.87 $35.13 $34.54 $34.95 $34.95 41,728
2017-05-25 $34.67 $35.15 $34.51 $34.81 $34.81 43,305
2017-05-24 $34.73 $35.16 $34.56 $34.62 $34.62 36,180
2017-05-23 $34.55 $34.97 $34.08 $34.79 $34.79 52,358
2017-05-22 $34.11 $34.70 $34.11 $34.41 $34.41 49,334
2017-05-19 $34.27 $34.65 $34.03 $34.12 $34.12 63,881
2017-05-18 $34.33 $34.65 $34.15 $34.34 $34.34 53,678
2017-05-17 $34.93 $35.05 $33.99 $34.46 $34.46 89,591
2017-05-16 $35.41 $35.86 $35.07 $35.54 $35.54 69,015
2017-05-15 $35.36 $35.66 $34.98 $35.41 $35.41 61,635
2017-05-12 $34.18 $35.33 $33.57 $35.04 $35.04 95,635
2017-05-11 $36.23 $36.23 $33.45 $34.52 $34.52 197,258
2017-05-10 $36.99 $37.27 $36.61 $36.85 $36.85 106,106
2017-05-09 $36.97 $37.38 $36.66 $37.13 $37.13 49,178
2017-05-08 $36.99 $37.17 $36.50 $36.86 $36.86 116,914
2017-05-05 $37.54 $37.54 $36.56 $36.99 $36.99 55,425
2017-05-04 $37.92 $37.92 $36.77 $37.38 $37.38 53,969
2017-05-03 $38.20 $38.38 $37.46 $37.69 $37.69 56,199
2017-05-02 $37.74 $38.44 $37.72 $38.37 $38.37 101,337
2017-05-01 $37.37 $38.24 $37.23 $37.81 $37.81 52,294
2017-04-28 $37.50 $37.58 $37.15 $37.35 $37.35 62,254
2017-04-27 $37.69 $37.74 $37.05 $37.54 $37.54 63,216
2017-04-26 $37.10 $37.87 $37.05 $37.68 $37.68 77,823
2017-04-25 $37.13 $37.61 $37.05 $37.11 $37.11 49,325
2017-04-24 $37.38 $37.38 $36.72 $36.80 $36.80 54,589
2017-04-21 $36.54 $36.62 $36.11 $36.47 $36.47 72,238
2017-04-20 $36.04 $36.68 $35.54 $36.65 $36.65 45,463
2017-04-19 $35.91 $36.47 $35.74 $35.81 $35.81 49,793
2017-04-18 $35.13 $35.85 $35.13 $35.72 $35.72 37,987
2017-04-17 $35.19 $35.57 $34.89 $35.26 $35.26 106,242
2017-04-13 $35.45 $35.51 $34.87 $35.22 $35.22 52,191
2017-04-12 $36.30 $36.30 $35.41 $35.50 $35.50 52,090
2017-04-11 $36.39 $36.81 $35.40 $36.48 $36.48 79,268
2017-04-10 $36.79 $36.86 $36.23 $36.46 $36.46 62,952
2017-04-07 $36.60 $36.84 $36.44 $36.56 $36.56 67,507
2017-04-06 $36.61 $37.45 $36.31 $36.71 $36.71 66,233
2017-04-05 $37.47 $37.88 $36.65 $36.69 $36.69 113,986
2017-04-04 $37.43 $37.83 $36.93 $37.21 $37.21 115,185
2017-04-03 $38.14 $38.39 $37.24 $37.53 $37.53 94,223
2017-03-31 $37.61 $38.18 $37.41 $37.96 $37.96 92,450
2017-03-30 $36.63 $37.83 $36.58 $37.66 $37.66 87,676
2017-03-29 $36.50 $36.79 $36.26 $36.64 $36.64 52,846
2017-03-28 $36.17 $36.77 $36.03 $36.55 $36.55 57,485
2017-03-27 $35.87 $36.31 $35.75 $36.24 $36.24 72,486
2017-03-24 $36.58 $36.78 $36.13 $36.16 $36.16 56,646
2017-03-23 $36.22 $36.80 $36.22 $36.53 $36.53 36,575
2017-03-22 $36.39 $36.73 $35.90 $36.27 $36.27 67,308
2017-03-21 $37.00 $37.24 $36.24 $36.42 $36.42 111,876
2017-03-20 $36.85 $37.33 $36.30 $36.90 $36.90 281,756
2017-03-17 $39.69 $39.85 $36.71 $36.81 $36.81 583,640
2017-03-16 $38.85 $39.87 $38.85 $39.82 $39.82 77,940
2017-03-15 $38.55 $38.90 $38.47 $38.75 $38.75 64,910
2017-03-14 $38.64 $38.64 $37.79 $38.23 $38.23 55,944
2017-03-13 $38.02 $39.47 $38.02 $38.42 $38.42 116,351
2017-03-10 $38.40 $38.53 $37.64 $37.78 $37.78 59,100
2017-03-09 $38.35 $38.59 $38.00 $38.21 $38.21 55,513
2017-03-08 $38.16 $38.77 $38.03 $38.13 $38.13 96,916
2017-03-07 $38.16 $38.32 $37.76 $37.91 $37.91 38,137
2017-03-06 $37.97 $38.31 $37.83 $38.01 $38.01 74,623
2017-03-03 $38.49 $38.67 $37.97 $38.25 $38.25 64,306
2017-03-02 $39.05 $39.08 $38.34 $38.49 $38.49 81,504
2017-03-01 $38.49 $39.21 $38.33 $39.17 $39.17 120,840
2017-02-28 $38.53 $38.53 $37.35 $37.75 $37.75 102,630
2017-02-27 $37.49 $38.91 $37.28 $38.60 $38.60 112,478
2017-02-24 $37.10 $38.04 $37.01 $37.39 $37.39 149,717
2017-02-23 $36.68 $37.33 $36.05 $37.28 $37.28 117,498
2017-02-22 $36.63 $36.63 $36.17 $36.52 $36.52 51,101
2017-02-21 $37.00 $37.00 $36.50 $36.61 $36.61 42,032
2017-02-17 $36.95 $37.04 $36.54 $36.91 $36.91 77,904
2017-02-16 $36.77 $37.01 $36.53 $36.96 $36.96 54,140
2017-02-15 $37.15 $37.32 $36.60 $36.92 $36.92 59,488
2017-02-14 $37.90 $37.90 $36.55 $37.09 $37.09 154,483
2017-02-13 $37.31 $38.33 $37.31 $37.70 $37.70 119,009
2017-02-10 $36.75 $37.47 $36.08 $37.40 $37.40 147,640
2017-02-09 $36.76 $37.33 $36.07 $36.65 $36.65 132,605
2017-02-08 $36.81 $37.46 $36.44 $37.29 $37.29 91,769
2017-02-07 $37.07 $37.44 $36.89 $37.02 $37.02 42,988
2017-02-06 $36.83 $37.25 $36.61 $36.96 $36.96 61,372
2017-02-03 $36.95 $37.11 $36.41 $37.10 $37.10 60,990
2017-02-02 $37.16 $37.16 $36.49 $36.53 $36.53 55,643
2017-02-01 $37.22 $37.39 $36.83 $37.17 $37.17 63,615
2017-01-31 $36.94 $37.15 $36.59 $36.88 $36.88 68,084
2017-01-30 $37.22 $37.22 $36.68 $37.02 $37.02 49,297
2017-01-27 $36.90 $37.64 $36.88 $37.45 $37.45 105,083
2017-01-26 $36.95 $37.42 $36.75 $36.80 $36.80 108,647
2017-01-25 $37.28 $37.55 $36.72 $37.08 $37.08 143,528
2017-01-24 $36.35 $36.67 $36.19 $36.50 $36.50 118,385
2017-01-23 $36.51 $36.56 $36.11 $36.15 $36.15 125,540
2017-01-20 $36.56 $37.11 $36.02 $36.57 $36.57 76,827
2017-01-19 $36.99 $37.10 $36.33 $36.57 $36.57 120,434
2017-01-18 $37.00 $37.13 $36.44 $36.89 $36.89 152,230
2017-01-17 $38.01 $38.01 $36.75 $36.83 $36.83 119,571
2017-01-13 $38.20 $38.97 $38.20 $38.33 $38.33 46,796
2017-01-12 $38.67 $38.67 $37.95 $37.98 $37.98 74,969
2017-01-11 $38.48 $38.86 $38.01 $38.81 $38.81 66,306
2017-01-10 $38.27 $39.02 $38.25 $38.46 $38.46 92,813
2017-01-09 $38.58 $38.84 $38.00 $38.33 $38.33 117,103
2017-01-06 $38.53 $39.18 $38.39 $38.71 $38.71 101,832
2017-01-05 $40.80 $40.80 $38.64 $38.77 $38.77 127,119
2017-01-04 $40.47 $41.10 $40.19 $40.86 $40.86 80,552
2017-01-03 $39.99 $40.68 $39.65 $40.41 $40.41 115,344
2016-12-30 $39.95 $40.00 $39.51 $39.60 $39.60 96,281
2016-12-29 $40.13 $40.21 $39.33 $39.99 $39.99 77,193
2016-12-28 $40.89 $40.89 $39.70 $40.01 $40.01 75,921
2016-12-27 $40.42 $41.26 $40.28 $40.67 $40.67 39,429
2016-12-23 $40.60 $40.71 $40.30 $40.69 $40.69 29,005
2016-12-22 $41.27 $41.36 $40.33 $40.60 $40.60 59,602
2016-12-21 $41.59 $41.90 $40.51 $41.22 $41.22 62,697
2016-12-20 $42.07 $42.07 $41.31 $41.42 $41.42 107,668
2016-12-19 $41.51 $42.05 $40.94 $41.69 $41.69 100,363
2016-12-16 $41.27 $41.90 $40.70 $41.55 $41.55 278,746
2016-12-15 $42.99 $42.99 $39.54 $41.12 $41.12 247,191
2016-12-14 $43.96 $44.01 $43.32 $43.61 $43.61 74,444
2016-12-13 $43.95 $44.71 $43.69 $44.13 $44.13 126,487
2016-12-12 $44.00 $44.12 $43.39 $43.71 $43.71 72,008
2016-12-09 $43.34 $44.00 $41.19 $43.90 $43.90 77,009
2016-12-08 $42.04 $43.25 $41.84 $43.11 $43.11 103,487
2016-12-07 $42.04 $42.21 $41.75 $41.96 $41.96 81,306
2016-12-06 $42.00 $42.32 $41.90 $41.97 $41.97 84,513
2016-12-05 $41.40 $42.17 $41.40 $41.90 $41.90 54,956
2016-12-02 $41.87 $41.87 $40.87 $40.95 $40.95 33,393
2016-12-01 $41.43 $42.17 $40.99 $41.91 $41.91 58,370
2016-11-30 $41.68 $42.34 $41.01 $41.11 $41.11 74,991
2016-11-29 $41.50 $41.75 $40.92 $41.39 $41.39 66,087
2016-11-28 $41.48 $41.75 $40.83 $41.43 $41.43 78,098
2016-11-25 $40.75 $41.68 $40.02 $41.35 $41.35 65,661
2016-11-23 $39.89 $40.70 $39.84 $40.64 $40.64 98,679
2016-11-22 $40.00 $40.00 $39.77 $40.00 $40.00 94,172
2016-11-21 $39.52 $40.00 $39.25 $40.00 $40.00 148,297
2016-11-18 $39.21 $39.86 $39.11 $39.39 $39.39 107,382
2016-11-17 $39.64 $39.91 $39.15 $39.19 $39.19 73,752
2016-11-16 $39.19 $39.65 $39.01 $39.48 $39.48 94,260
2016-11-15 $39.40 $39.63 $39.00 $39.37 $39.37 89,132
2016-11-14 $38.89 $39.61 $38.58 $39.43 $39.43 153,024
2016-11-11 $37.93 $38.82 $37.85 $38.47 $38.47 140,372
2016-11-10 $37.00 $37.95 $36.82 $37.85 $37.85 121,697
2016-11-09 $34.87 $37.00 $34.87 $36.70 $36.70 125,564
2016-11-08 $35.23 $35.65 $34.65 $35.08 $35.08 88,411
2016-11-07 $35.41 $35.72 $35.14 $35.33 $35.33 93,932
2016-11-04 $34.96 $35.11 $34.64 $34.86 $34.86 65,177
2016-11-03 $34.81 $35.23 $34.81 $34.99 $34.99 32,991
2016-11-02 $34.97 $35.46 $34.61 $34.71 $34.71 42,450
2016-11-01 $35.90 $36.12 $35.01 $35.12 $35.12 51,686
2016-10-31 $36.30 $36.30 $35.54 $35.90 $35.90 83,604
2016-10-28 $37.07 $37.07 $36.04 $36.29 $36.29 56,226
2016-10-27 $37.33 $37.69 $37.08 $37.13 $37.13 42,972
2016-10-26 $37.27 $37.81 $37.16 $37.21 $37.21 30,327
2016-10-25 $37.70 $37.95 $37.27 $37.52 $37.52 36,737
2016-10-24 $37.66 $37.97 $37.27 $37.70 $37.70 36,701
2016-10-21 $37.30 $37.57 $37.18 $37.34 $37.34 30,079
2016-10-20 $37.69 $37.91 $37.06 $37.57 $37.57 39,176
2016-10-19 $37.30 $37.87 $37.18 $37.70 $37.70 52,409
2016-10-18 $37.34 $37.40 $37.07 $37.13 $37.13 48,219
2016-10-17 $37.44 $37.57 $37.12 $37.14 $37.14 35,342
2016-10-14 $37.60 $37.85 $37.21 $37.43 $37.43 40,670
2016-10-13 $37.82 $37.82 $37.06 $37.23 $37.23 47,586
2016-10-12 $38.40 $38.79 $37.05 $38.12 $38.12 32,532
2016-10-11 $38.84 $39.00 $38.09 $38.40 $38.40 56,067
2016-10-10 $39.31 $39.48 $38.64 $38.78 $38.78 55,512
2016-10-07 $39.01 $39.30 $38.60 $38.97 $38.97 76,057
2016-10-06 $39.04 $39.27 $38.58 $39.23 $39.23 30,927
2016-10-05 $38.92 $39.31 $38.81 $39.04 $39.04 42,015
2016-10-04 $38.61 $38.97 $38.34 $38.65 $38.65 55,726
2016-10-03 $38.90 $39.02 $38.23 $38.57 $38.57 42,529
2016-09-30 $38.46 $39.10 $38.43 $38.85 $38.85 79,575
2016-09-29 $39.04 $39.10 $38.14 $38.17 $38.17 62,884
2016-09-28 $39.56 $39.56 $38.87 $39.00 $39.00 57,297
2016-09-27 $38.88 $39.47 $38.17 $39.36 $39.36 84,819
2016-09-26 $39.29 $39.32 $38.60 $38.86 $38.86 140,064
2016-09-23 $39.10 $39.67 $38.88 $39.48 $39.48 117,207
2016-09-22 $38.06 $39.43 $37.79 $39.33 $39.33 183,168
2016-09-21 $37.47 $38.15 $37.47 $37.77 $37.77 107,224
2016-09-20 $38.90 $38.90 $37.46 $37.46 $37.46 134,571
2016-09-19 $37.16 $38.96 $37.00 $38.95 $38.95 297,600
2016-09-16 $37.12 $37.43 $36.88 $37.09 $37.09 103,378
2016-09-15 $37.01 $37.35 $36.62 $37.06 $37.06 55,326
2016-09-14 $37.13 $37.70 $36.74 $36.90 $36.90 59,941
2016-09-13 $37.63 $37.72 $36.57 $37.11 $37.11 88,816
2016-09-12 $37.35 $38.20 $37.13 $38.05 $38.05 73,614
2016-09-09 $37.76 $37.85 $37.31 $37.70 $37.70 96,423
2016-09-08 $37.39 $38.21 $37.16 $38.05 $38.05 142,712
2016-09-07 $37.10 $37.59 $37.00 $37.32 $37.32 64,986
2016-09-06 $36.76 $37.21 $36.56 $37.21 $37.21 91,920
2016-09-02 $36.42 $36.97 $36.23 $36.84 $36.84 83,927
2016-09-01 $36.20 $36.64 $35.96 $36.30 $36.30 57,413
2016-08-31 $36.80 $36.82 $35.75 $36.02 $36.02 95,484
2016-08-30 $36.00 $37.26 $35.97 $36.79 $36.79 208,944
2016-08-29 $35.77 $36.00 $34.88 $35.95 $35.95 58,383
2016-08-26 $35.52 $35.92 $35.14 $35.81 $35.81 52,874
2016-08-25 $35.33 $35.73 $34.89 $35.36 $35.36 73,872
2016-08-24 $36.27 $36.41 $35.37 $35.48 $35.48 69,783
2016-08-23 $35.73 $36.26 $35.32 $36.14 $36.14 59,467
2016-08-22 $35.24 $35.77 $35.00 $35.49 $35.49 61,289
2016-08-19 $34.99 $35.49 $34.75 $35.40 $35.40 111,733
2016-08-18 $34.75 $35.00 $34.55 $35.00 $35.00 55,856
2016-08-17 $34.35 $34.80 $34.27 $34.76 $34.76 75,376
2016-08-16 $33.92 $34.51 $33.56 $34.43 $34.43 84,882
2016-08-15 $32.92 $34.23 $32.92 $34.12 $34.12 75,625
2016-08-12 $32.29 $32.91 $32.20 $32.80 $32.80 45,133
2016-08-11 $32.84 $32.84 $32.50 $32.55 $32.55 88,548
2016-08-10 $32.11 $32.92 $31.76 $32.85 $32.85 66,498
2016-08-09 $31.51 $32.16 $31.51 $32.11 $32.11 46,631
2016-08-08 $31.56 $31.72 $31.24 $31.58 $31.58 33,977
2016-08-05 $31.49 $31.93 $31.40 $31.49 $31.49 75,928
2016-08-04 $29.80 $31.74 $29.72 $31.31 $31.31 123,211
2016-08-03 $28.77 $29.57 $28.77 $29.53 $29.53 66,314
2016-08-02 $29.22 $29.33 $28.63 $28.66 $28.66 51,897
2016-08-01 $29.17 $29.32 $28.98 $29.18 $29.18 33,097
2016-07-29 $29.02 $29.45 $28.95 $29.14 $29.14 112,386
2016-07-28 $29.54 $29.89 $28.98 $29.01 $29.01 42,163
2016-07-27 $29.07 $29.69 $29.07 $29.54 $29.54 39,322
2016-07-26 $29.05 $29.43 $28.96 $29.12 $29.12 50,363
2016-07-25 $29.17 $29.38 $28.95 $29.10 $29.10 40,137
2016-07-22 $29.28 $29.60 $28.98 $29.32 $29.32 29,358
2016-07-21 $29.85 $29.91 $29.22 $29.29 $29.29 72,051
2016-07-20 $29.94 $29.94 $29.15 $29.77 $29.77 49,236
2016-07-19 $30.04 $30.13 $29.64 $29.69 $29.69 56,841
2016-07-18 $29.74 $30.26 $29.72 $30.02 $30.02 83,695
2016-07-15 $29.73 $29.82 $29.38 $29.74 $29.74 49,473
2016-07-14 $29.39 $29.57 $29.20 $29.51 $29.51 37,955
2016-07-13 $28.31 $29.29 $27.98 $29.12 $29.12 113,244
2016-07-12 $28.14 $28.41 $27.95 $28.26 $28.26 67,187
2016-07-11 $27.53 $28.33 $27.53 $28.00 $28.00 65,155
2016-07-08 $26.84 $27.62 $26.84 $27.31 $27.31 77,590
2016-07-07 $26.50 $26.71 $26.23 $26.46 $26.46 45,498
2016-07-06 $26.49 $26.66 $26.10 $26.38 $26.38 116,891
2016-07-05 $27.18 $27.18 $26.15 $26.58 $26.58 76,114
2016-07-01 $27.19 $27.83 $26.95 $27.46 $27.46 83,818
2016-06-30 $26.45 $27.35 $26.37 $27.29 $27.29 80,641
2016-06-29 $26.13 $26.64 $25.93 $26.34 $26.34 64,779
2016-06-28 $25.94 $26.15 $25.59 $25.86 $25.86 101,727
2016-06-27 $25.50 $25.77 $25.23 $25.56 $25.56 93,237
2016-06-24 $25.67 $26.08 $25.10 $26.08 $26.08 252,626
2016-06-23 $27.12 $27.18 $26.77 $26.87 $26.87 73,188
2016-06-22 $26.75 $27.00 $26.55 $26.74 $26.74 50,332
2016-06-21 $27.02 $27.02 $26.44 $26.74 $26.74 63,083
2016-06-20 $26.93 $27.35 $26.90 $26.93 $26.93 31,170
2016-06-17 $26.81 $27.23 $26.50 $26.71 $26.71 140,173
2016-06-16 $26.21 $26.83 $26.01 $26.82 $26.82 63,347
2016-06-15 $26.74 $27.04 $26.44 $26.50 $26.50 36,368
2016-06-14 $26.70 $27.16 $26.31 $26.41 $26.41 94,503
2016-06-13 $26.91 $27.22 $26.37 $26.86 $26.86 66,764
2016-06-10 $26.96 $27.30 $26.71 $27.08 $27.08 68,030
2016-06-09 $27.74 $27.74 $27.09 $27.32 $27.32 50,719
2016-06-08 $27.68 $28.10 $27.37 $27.84 $27.84 66,011
2016-06-07 $28.32 $28.40 $27.70 $27.71 $27.71 46,182
2016-06-06 $27.22 $28.42 $27.05 $28.18 $28.18 93,964
2016-06-03 $27.73 $27.73 $27.25 $27.29 $27.29 88,906
2016-06-02 $28.06 $28.07 $27.56 $27.92 $27.92 80,144
2016-06-01 $27.77 $28.12 $27.56 $28.09 $28.09 64,011
2016-05-31 $28.48 $28.80 $27.84 $27.89 $27.89 79,546
2016-05-27 $27.55 $28.44 $27.40 $28.40 $28.40 81,912
2016-05-26 $27.23 $27.56 $27.04 $27.40 $27.40 49,620
2016-05-25 $27.36 $27.81 $27.22 $27.26 $27.26 74,468
2016-05-24 $27.02 $27.42 $26.99 $27.29 $27.29 122,794
2016-05-23 $26.95 $27.01 $26.63 $26.76 $26.76 98,285
2016-05-20 $26.64 $26.97 $26.55 $26.86 $26.86 72,833
2016-05-19 $26.87 $26.91 $26.09 $26.49 $26.49 82,019
2016-05-18 $25.98 $27.00 $25.89 $27.00 $27.00 111,774
2016-05-17 $26.44 $26.68 $25.92 $26.06 $26.06 110,705
2016-05-16 $26.16 $26.87 $26.07 $26.53 $26.53 94,381
2016-05-13 $25.94 $26.58 $25.76 $26.14 $26.14 95,564
2016-05-12 $26.30 $26.70 $25.70 $25.98 $25.98 119,730
2016-05-11 $26.86 $27.09 $26.25 $26.26 $26.26 47,324
2016-05-10 $26.26 $26.95 $26.05 $26.83 $26.83 71,755
2016-05-09 $25.81 $26.46 $25.23 $26.25 $26.25 136,556
2016-05-06 $26.37 $26.83 $26.26 $26.78 $26.78 110,292
2016-05-05 $27.27 $27.40 $26.30 $26.46 $26.46 94,181
2016-05-04 $26.65 $27.06 $26.25 $26.86 $26.86 136,350
2016-05-03 $26.65 $27.05 $26.27 $26.95 $26.95 67,732
2016-05-02 $27.26 $27.53 $26.88 $26.95 $26.95 100,191
2016-04-29 $27.36 $27.71 $27.17 $27.30 $27.30 96,583
2016-04-28 $27.47 $28.21 $27.16 $27.48 $27.48 159,682
2016-04-27 $27.78 $27.99 $27.35 $27.66 $27.66 84,723
2016-04-26 $27.85 $28.23 $27.74 $27.97 $27.97 62,580
2016-04-25 $28.62 $28.72 $27.55 $27.85 $27.85 76,136
2016-04-22 $27.93 $28.87 $27.93 $28.64 $28.64 83,043
2016-04-21 $28.06 $28.50 $27.77 $27.96 $27.96 79,701
2016-04-20 $27.27 $28.24 $27.27 $28.00 $28.00 120,021
2016-04-19 $27.07 $27.59 $26.80 $27.34 $27.34 103,052
2016-04-18 $26.53 $27.26 $25.98 $27.07 $27.07 69,494
2016-04-15 $26.93 $27.07 $26.71 $26.71 $26.71 29,048
2016-04-14 $26.72 $27.19 $26.54 $27.03 $27.03 43,577
2016-04-13 $26.55 $27.00 $26.47 $26.73 $26.73 82,247
2016-04-12 $25.70 $26.57 $25.57 $26.40 $26.40 122,966
2016-04-11 $25.49 $26.26 $25.49 $25.71 $25.71 103,012
2016-04-08 $25.40 $25.53 $24.91 $25.44 $25.44 80,590
2016-04-07 $25.60 $25.60 $25.00 $25.17 $25.17 171,488
2016-04-06 $26.54 $26.75 $25.57 $25.78 $25.78 154,053
2016-04-05 $26.47 $26.72 $26.35 $26.46 $26.46 95,900
2016-04-04 $26.76 $27.27 $26.50 $26.81 $26.81 143,388
2016-04-01 $26.41 $26.86 $26.17 $26.79 $26.79 81,321
2016-03-31 $27.31 $27.61 $26.66 $26.73 $26.73 65,720
2016-03-30 $27.28 $27.50 $26.70 $27.30 $27.30 79,896
2016-03-29 $26.64 $27.36 $26.38 $27.21 $27.21 78,551
2016-03-28 $26.69 $27.16 $26.47 $26.79 $26.79 72,154
2016-03-24 $25.87 $26.83 $25.60 $26.52 $26.52 96,259
2016-03-23 $26.54 $26.54 $26.03 $26.03 $26.03 107,564
2016-03-22 $27.05 $27.17 $26.45 $26.55 $26.55 138,918
2016-03-21 $27.90 $27.99 $27.17 $27.21 $27.21 85,983
2016-03-18 $27.52 $27.92 $27.26 $27.70 $27.70 163,478
2016-03-17 $26.32 $27.47 $26.21 $27.38 $27.38 69,336
2016-03-16 $26.26 $26.75 $26.15 $26.47 $26.47 89,969
2016-03-15 $26.41 $26.66 $26.21 $26.30 $26.30 63,675
2016-03-14 $26.76 $26.88 $26.48 $26.50 $26.50 67,992
2016-03-11 $27.12 $27.13 $26.60 $26.94 $26.94 92,203
2016-03-10 $27.49 $27.49 $26.33 $26.72 $26.72 51,524
2016-03-09 $26.44 $27.47 $26.15 $27.21 $27.21 291,481
2016-03-08 $27.42 $27.66 $26.38 $26.42 $26.42 136,394
2016-03-07 $27.41 $27.70 $27.11 $27.68 $27.68 76,540
2016-03-04 $26.47 $27.47 $26.47 $27.41 $27.41 145,274
2016-03-03 $26.37 $27.09 $26.36 $26.59 $26.59 70,959
2016-03-02 $26.62 $26.95 $26.30 $26.43 $26.43 79,102
2016-03-01 $25.71 $26.88 $25.58 $26.69 $26.69 71,167
2016-02-29 $27.09 $27.14 $25.50 $25.53 $25.53 199,898
2016-02-26 $26.65 $27.17 $26.40 $27.02 $27.02 134,749
2016-02-25 $26.13 $26.57 $25.68 $26.51 $26.51 101,013
2016-02-24 $25.97 $26.26 $25.39 $26.13 $26.13 91,127
2016-02-23 $26.20 $26.63 $26.05 $26.38 $26.38 103,106
2016-02-22 $26.25 $26.84 $25.97 $26.37 $26.37 105,585
2016-02-19 $25.73 $26.18 $25.73 $26.11 $26.11 78,570
2016-02-18 $25.81 $26.24 $24.97 $25.88 $25.88 90,452
2016-02-17 $25.91 $26.43 $25.52 $25.88 $25.88 174,365
2016-02-16 $25.40 $26.04 $25.21 $25.77 $25.77 117,171
2016-02-12 $25.17 $25.90 $24.76 $25.36 $25.36 145,297
2016-02-11 $24.84 $25.18 $24.27 $24.87 $24.87 172,219
2016-02-10 $24.89 $27.33 $24.60 $25.44 $25.44 251,046
2016-02-09 $25.99 $26.43 $25.75 $26.20 $26.20 99,267
2016-02-08 $26.53 $26.79 $25.74 $26.31 $26.31 151,325
2016-02-05 $27.13 $27.47 $26.66 $26.69 $26.69 128,022
2016-02-04 $26.71 $27.35 $26.61 $27.24 $27.24 72,950
2016-02-03 $27.14 $27.63 $26.30 $26.59 $26.59 114,001
2016-02-02 $27.89 $27.89 $27.09 $27.25 $27.25 158,324
2016-02-01 $28.00 $28.46 $27.70 $28.14 $28.14 75,159
2016-01-29 $27.15 $28.34 $27.15 $28.19 $28.19 148,826
2016-01-28 $28.00 $28.12 $26.90 $26.94 $26.94 94,124
2016-01-27 $27.79 $28.13 $27.35 $27.70 $27.70 113,617
2016-01-26 $26.58 $28.29 $26.58 $28.00 $28.00 166,305
2016-01-25 $27.10 $27.22 $26.45 $26.51 $26.51 87,045
2016-01-22 $26.20 $27.31 $26.17 $27.13 $27.13 121,863
2016-01-21 $26.22 $26.75 $25.85 $25.91 $25.91 93,023
2016-01-20 $25.79 $26.51 $25.11 $26.14 $26.14 281,077
2016-01-19 $28.00 $29.28 $26.30 $26.41 $26.41 185,602
2016-01-15 $27.60 $29.62 $26.64 $27.51 $27.51 353,821
2016-01-14 $28.31 $28.83 $27.95 $28.27 $28.27 223,769
2016-01-13 $30.35 $30.35 $28.25 $28.34 $28.34 121,251
2016-01-12 $30.83 $30.83 $29.92 $30.24 $30.24 129,223
2016-01-11 $31.65 $31.91 $30.05 $30.27 $30.27 159,121
2016-01-08 $31.50 $31.89 $31.04 $31.37 $31.37 212,073
2016-01-07 $32.00 $32.34 $31.02 $31.18 $31.18 211,106
2016-01-06 $32.32 $33.29 $32.04 $32.65 $32.65 136,124
2016-01-05 $32.45 $32.81 $32.10 $32.67 $32.67 148,854
2016-01-04 $33.40 $33.40 $32.01 $32.45 $32.45 187,171
2015-12-31 $33.60 $34.09 $33.25 $33.46 $33.46 95,000
2015-12-30 $33.91 $34.23 $33.63 $33.67 $33.67 62,700
2015-12-29 $33.26 $33.93 $33.26 $33.77 $33.77 61,000
2015-12-28 $33.25 $33.35 $32.66 $33.18 $33.18 44,300
2015-12-24 $32.87 $33.55 $32.77 $33.19 $33.19 35,200
2015-12-23 $33.50 $33.84 $32.87 $33.18 $33.18 81,400
2015-12-22 $32.11 $33.30 $31.75 $33.28 $33.28 123,200
2015-12-21 $31.75 $32.49 $31.25 $32.06 $32.06 139,800
2015-12-18 $31.51 $32.40 $31.16 $31.26 $31.26 335,400
2015-12-17 $32.92 $33.40 $31.57 $31.71 $31.71 189,500
2015-12-16 $33.92 $33.96 $32.80 $33.14 $33.14 140,900
2015-12-15 $32.90 $34.34 $32.83 $33.86 $33.86 126,700
2015-12-14 $32.74 $33.02 $31.41 $32.72 $32.72 183,400
2015-12-11 $33.64 $33.98 $32.50 $32.82 $32.82 121,700
2015-12-10 $36.97 $36.97 $33.70 $34.26 $34.26 215,300
2015-12-09 $35.75 $35.75 $33.95 $34.09 $34.09 136,200
2015-12-08 $35.10 $35.80 $34.65 $35.74 $35.74 93,700
2015-12-07 $35.75 $36.32 $35.11 $35.24 $35.24 180,200
2015-12-04 $34.40 $35.10 $33.00 $34.75 $34.75 84,700
2015-12-03 $35.71 $35.71 $34.33 $34.38 $34.38 82,800
2015-12-02 $35.87 $36.11 $35.39 $35.59 $35.59 59,800
2015-12-01 $35.82 $36.03 $35.20 $35.77 $35.77 63,600
2015-11-30 $36.05 $36.10 $35.45 $35.58 $35.58 71,600
2015-11-27 $35.55 $36.18 $35.33 $36.02 $36.02 57,500
2015-11-25 $34.50 $35.50 $34.50 $35.38 $35.38 93,300
2015-11-24 $34.41 $34.64 $34.07 $34.61 $34.61 61,200
2015-11-23 $33.69 $34.64 $33.54 $34.58 $34.58 173,000
2015-11-20 $33.30 $33.80 $33.30 $33.61 $33.61 68,800
2015-11-19 $33.99 $34.22 $33.02 $33.08 $33.08 87,400
2015-11-18 $34.00 $34.41 $33.86 $34.14 $34.14 104,000
2015-11-17 $34.27 $34.67 $33.50 $33.93 $33.93 128,000
2015-11-16 $33.60 $34.22 $33.10 $34.18 $34.18 77,900
2015-11-13 $33.21 $33.98 $33.21 $33.61 $33.61 93,100
2015-11-12 $34.17 $34.27 $33.31 $33.46 $33.46 101,900
2015-11-11 $34.07 $34.61 $33.56 $34.53 $34.53 83,700
2015-11-10 $32.91 $34.08 $32.91 $33.84 $33.84 91,700
2015-11-09 $34.07 $34.07 $32.67 $32.91 $32.91 81,900
2015-11-06 $32.59 $34.22 $32.37 $34.07 $34.07 174,300
2015-11-05 $32.17 $32.67 $32.15 $32.49 $32.49 103,900
2015-11-04 $32.19 $32.88 $31.78 $32.03 $32.03 100,600
2015-11-03 $32.55 $32.66 $31.97 $32.03 $32.03 83,400
2015-11-02 $32.14 $32.75 $31.79 $32.68 $32.68 112,300
2015-10-30 $31.80 $32.05 $31.31 $31.99 $31.99 163,500
2015-10-29 $32.77 $32.77 $31.69 $31.83 $31.83 105,300
2015-10-28 $31.56 $32.96 $31.49 $32.96 $32.96 119,500
2015-10-27 $31.64 $31.92 $30.80 $31.42 $31.42 160,200
2015-10-26 $32.23 $32.29 $31.46 $31.65 $31.65 83,400
2015-10-23 $31.29 $32.12 $31.08 $32.07 $32.07 102,100
2015-10-22 $30.45 $31.70 $30.29 $31.02 $31.02 144,800
2015-10-21 $31.17 $31.55 $30.32 $30.36 $30.36 209,800
2015-10-20 $30.49 $31.15 $30.25 $31.12 $31.12 101,700
2015-10-19 $30.03 $30.65 $29.84 $30.46 $30.46 111,200
2015-10-16 $29.86 $30.23 $29.45 $29.98 $29.98 240,500
2015-10-15 $29.24 $29.92 $28.95 $29.74 $29.74 293,600
2015-10-14 $29.42 $29.95 $28.94 $29.21 $29.21 1,759,500
2015-10-13 $29.53 $30.33 $29.32 $29.51 $29.51 329,100
2015-10-12 $28.10 $29.79 $28.00 $29.75 $29.75 309,300
2015-10-09 $28.82 $28.82 $27.71 $28.01 $28.01 162,100
2015-10-08 $27.35 $28.86 $26.84 $28.69 $28.69 260,200
2015-10-07 $25.65 $25.99 $25.43 $25.54 $25.54 90,300
2015-10-06 $25.85 $26.03 $25.53 $25.63 $25.63 72,300
2015-10-05 $25.49 $26.10 $25.38 $25.99 $25.99 36,300
2015-10-02 $24.95 $25.25 $24.82 $25.20 $25.20 56,600
2015-10-01 $24.57 $25.20 $24.57 $25.15 $25.15 51,000
2015-09-30 $24.87 $24.87 $24.46 $24.69 $24.69 86,600
2015-09-29 $24.43 $24.90 $24.43 $24.71 $24.71 81,800
2015-09-28 $24.68 $24.76 $24.35 $24.50 $24.50 94,500
2015-09-25 $25.32 $25.42 $24.66 $24.77 $24.77 134,800
2015-09-24 $24.90 $25.69 $24.73 $25.11 $25.11 98,600
2015-09-23 $25.07 $25.27 $24.94 $24.97 $24.97 69,000
2015-09-22 $25.22 $25.60 $25.05 $25.15 $25.15 52,300
2015-09-21 $25.74 $26.07 $25.31 $25.41 $25.41 91,100
2015-09-18 $25.59 $25.70 $25.11 $25.55 $25.55 219,800
2015-09-17 $26.16 $26.23 $25.85 $25.90 $25.90 102,300
2015-09-16 $26.13 $26.38 $25.91 $25.99 $25.99 47,600
2015-09-15 $25.92 $26.32 $25.89 $26.26 $26.26 103,400
2015-09-14 $25.67 $26.02 $25.47 $25.87 $25.87 63,200
2015-09-11 $25.61 $25.93 $25.26 $25.57 $25.57 74,000
2015-09-10 $25.59 $25.95 $25.55 $25.71 $25.71 38,700
2015-09-09 $25.70 $26.04 $25.52 $25.59 $25.59 72,600
2015-09-08 $26.06 $26.06 $25.49 $25.49 $25.49 52,000

StoneX Group Inc (SNEX) News Headlines

Recent StoneX Group Inc (SNEX) 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.