Smith & Nephew plc (SNN) Exchange: NYSE

  1. Overview
  2. Smith & Nephew plc (SNN)

Data as of May 29, 2023

$31.87 ($-0.23) -0.72%

Smith & Nephew plc - Daily Information
Click for more stock information on Smith & Nephew plc.
Daily Information Data
Date May 29, 2023
Open $32.02
Previous Close $31.87
High $32.14
Low $31.81
Adjusted Open $32.02
Previous Adjusted Close $31.87
Adjusted High $32.14
Adjusted Low $31.81

About Smith & Nephew plc (SNN)

Smith & Nephew plc is a global medical technology business, headquartered in London, United Kingdom. The company designs, manufactures and markets an extensive range of products used in orthopedic surgery, sports medicine, trauma and other specialist surgical procedures. Smith & Nephew was founded in 1856 and has since grown to become a leader in the medical technology industry, with over 16,000 employees across 100 countries worldwide. In 2019, Smith & Nephew reported revenue of $4.45 billion. Since its inception, the company has developed a diverse portfolio of innovative medical solutions, including orthopedic implants, wound management products, advanced wound therapy systems and arthroscopic product solutions.

Invest in Smith & Nephew plc (SNN)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Smith & Nephew plc (SNN)

Date Open High Low Close Adj.Close Volume
2023-05-19 $32.02 $32.14 $31.81 $31.87 $31.87 907,753
2023-05-18 $32.33 $32.36 $31.90 $32.10 $32.10 737,971
2023-05-17 $32.65 $32.71 $32.41 $32.50 $32.50 797,904
2023-05-16 $32.28 $32.56 $32.24 $32.50 $32.50 842,743
2023-05-15 $32.00 $32.34 $32.00 $32.27 $32.27 513,723
2023-05-12 $31.79 $31.84 $31.57 $31.63 $31.63 423,687
2023-05-11 $31.81 $31.96 $31.68 $31.81 $31.81 428,080
2023-05-10 $31.53 $31.84 $31.48 $31.83 $31.83 795,370
2023-05-09 $31.75 $31.81 $31.54 $31.55 $31.55 1,125,934
2023-05-08 $31.93 $31.98 $31.69 $31.77 $31.77 665,392
2023-05-05 $31.79 $32.13 $31.76 $32.04 $32.04 648,763
2023-05-04 $32.17 $32.22 $31.96 $32.01 $32.01 809,047
2023-05-03 $32.49 $32.52 $32.09 $32.13 $32.13 978,176
2023-05-02 $32.24 $32.47 $32.23 $32.45 $32.45 696,311
2023-05-01 $32.52 $32.81 $32.52 $32.67 $32.67 640,489
2023-04-28 $32.73 $33.09 $32.63 $32.70 $32.70 939,260
2023-04-27 $32.01 $32.39 $31.97 $32.35 $32.35 1,367,796
2023-04-26 $32.43 $32.43 $32.06 $32.07 $32.07 1,401,545
2023-04-25 $31.44 $31.67 $31.34 $31.51 $31.51 987,269
2023-04-24 $31.90 $32.03 $31.75 $31.89 $31.89 739,695
2023-04-21 $31.44 $32.02 $31.34 $31.90 $31.90 1,403,586
2023-04-20 $31.05 $31.10 $30.86 $30.92 $30.92 859,236
2023-04-19 $30.03 $30.75 $29.93 $30.66 $30.66 1,057,720
2023-04-18 $29.96 $29.97 $29.64 $29.68 $29.68 534,686
2023-04-17 $29.85 $29.87 $29.54 $29.66 $29.66 426,418
2023-04-14 $29.96 $30.11 $29.87 $29.99 $29.99 870,277
2023-04-13 $29.95 $30.07 $29.79 $29.91 $29.91 1,158,285
2023-04-12 $29.82 $29.92 $29.71 $29.75 $29.75 1,485,198
2023-04-11 $29.11 $29.58 $29.09 $29.25 $29.25 1,280,387
2023-04-10 $28.38 $28.44 $28.21 $28.43 $28.43 298,772
2023-04-06 $28.41 $28.62 $28.39 $28.55 $28.55 437,165
2023-04-05 $28.06 $28.40 $28.06 $28.40 $28.40 717,536
2023-04-04 $28.02 $28.29 $27.96 $28.20 $28.20 900,961
2023-04-03 $27.89 $28.11 $27.76 $28.08 $28.08 655,212
2023-03-31 $27.61 $27.93 $27.60 $27.91 $27.91 1,319,146
2023-03-30 $27.21 $27.39 $27.20 $27.38 $27.38 1,426,962
2023-03-29 $27.61 $27.75 $27.52 $27.72 $27.26 1,459,633
2023-03-28 $27.81 $27.96 $27.67 $27.81 $27.35 549,913
2023-03-27 $28.05 $28.14 $27.98 $28.04 $27.57 977,052
2023-03-24 $27.72 $27.83 $27.48 $27.80 $27.34 1,143,348
2023-03-23 $28.57 $28.60 $27.98 $28.08 $27.61 1,358,105
2023-03-22 $28.77 $29.00 $28.52 $28.53 $28.06 1,468,421
2023-03-21 $28.43 $28.72 $28.42 $28.66 $28.18 1,388,268
2023-03-20 $28.51 $28.65 $28.41 $28.50 $28.50 1,321,505
2023-03-17 $28.32 $28.52 $28.16 $28.32 $28.32 1,926,970
2023-03-16 $28.39 $28.62 $28.20 $28.62 $28.62 2,598,260
2023-03-15 $28.51 $28.69 $28.24 $28.56 $28.56 1,412,937
2023-03-14 $29.31 $29.40 $29.05 $29.40 $29.40 1,256,731
2023-03-13 $28.66 $29.06 $28.65 $28.93 $28.93 1,395,908
2023-03-10 $28.90 $28.95 $28.44 $28.69 $28.69 759,753
2023-03-09 $28.96 $29.13 $28.80 $28.81 $28.81 460,381
2023-03-08 $28.51 $28.63 $28.39 $28.54 $28.54 533,068
2023-03-07 $29.20 $29.25 $28.75 $28.77 $28.77 448,594
2023-03-06 $29.07 $29.17 $28.87 $28.92 $28.92 419,113
2023-03-03 $29.06 $29.41 $28.99 $29.39 $29.39 484,303
2023-03-02 $28.58 $28.86 $28.58 $28.78 $28.78 736,413
2023-03-01 $29.01 $29.01 $28.60 $28.69 $28.69 503,396
2023-02-28 $28.57 $28.81 $28.48 $28.57 $28.57 519,961
2023-02-27 $29.13 $29.15 $28.84 $28.89 $28.89 516,082
2023-02-24 $29.13 $29.23 $28.87 $28.94 $28.94 694,656
2023-02-23 $29.69 $29.70 $29.22 $29.40 $29.40 824,648
2023-02-22 $29.60 $29.64 $29.24 $29.29 $29.29 1,232,251
2023-02-21 $29.62 $29.83 $29.33 $29.40 $29.40 902,775
2023-02-17 $27.79 $27.94 $27.70 $27.86 $27.86 1,029,902
2023-02-16 $27.81 $27.93 $27.65 $27.67 $27.67 623,628
2023-02-15 $27.92 $28.22 $27.90 $28.22 $28.22 375,619
2023-02-14 $28.30 $28.52 $28.11 $28.18 $28.18 749,722
2023-02-13 $27.94 $28.17 $27.92 $28.17 $28.17 444,471
2023-02-10 $27.92 $28.08 $27.73 $27.92 $27.92 728,405
2023-02-09 $28.78 $28.83 $27.84 $27.88 $27.88 565,283
2023-02-08 $28.79 $28.82 $28.47 $28.51 $28.51 584,670
2023-02-07 $28.33 $28.66 $28.28 $28.63 $28.63 477,671
2023-02-06 $28.76 $28.78 $28.32 $28.32 $28.32 494,152
2023-02-03 $28.73 $29.02 $28.65 $28.88 $28.88 522,180
2023-02-02 $28.40 $28.82 $28.21 $28.74 $28.74 704,653
2023-02-01 $27.92 $28.26 $27.69 $28.18 $28.18 644,481
2023-01-31 $27.56 $27.80 $27.52 $27.80 $27.80 538,944
2023-01-30 $27.88 $28.02 $27.85 $27.87 $27.87 400,519
2023-01-27 $27.92 $28.17 $27.86 $28.15 $28.15 492,603
2023-01-26 $28.36 $28.41 $28.12 $28.32 $28.32 449,191
2023-01-25 $28.04 $28.35 $28.02 $28.24 $28.24 1,117,093
2023-01-24 $28.41 $28.59 $28.31 $28.37 $28.37 749,101
2023-01-23 $28.48 $28.90 $28.47 $28.88 $28.88 605,449
2023-01-20 $28.38 $28.53 $28.34 $28.48 $28.48 625,867
2023-01-19 $28.13 $28.27 $28.03 $28.22 $28.22 589,220
2023-01-18 $28.51 $28.57 $28.01 $28.01 $28.01 612,038
2023-01-17 $28.44 $28.52 $28.18 $28.19 $28.19 921,269
2023-01-13 $28.26 $28.59 $28.24 $28.58 $28.58 420,975
2023-01-12 $28.58 $28.62 $28.16 $28.30 $28.30 1,044,670
2023-01-11 $28.96 $29.05 $28.49 $28.60 $28.60 582,610
2023-01-10 $28.77 $29.23 $28.77 $29.02 $29.02 1,220,964
2023-01-09 $28.62 $28.90 $28.55 $28.60 $28.60 811,152
2023-01-06 $28.14 $28.66 $27.85 $28.64 $28.64 703,230
2023-01-05 $27.95 $28.09 $27.85 $28.02 $28.02 623,591
2023-01-04 $27.74 $28.12 $27.64 $28.06 $28.06 651,380
2023-01-03 $26.97 $27.32 $26.96 $27.29 $27.29 658,691
2022-12-30 $26.92 $27.04 $26.75 $26.89 $26.89 612,899
2022-12-29 $26.71 $27.13 $26.71 $27.07 $27.07 662,581
2022-12-28 $26.87 $27.05 $26.54 $26.54 $26.54 415,373
2022-12-27 $27.03 $27.14 $26.79 $26.87 $26.87 490,648
2022-12-23 $26.73 $26.98 $26.63 $26.87 $26.87 341,256
2022-12-22 $26.59 $26.83 $26.40 $26.80 $26.80 1,341,042
2022-12-21 $26.49 $26.74 $26.43 $26.69 $26.69 733,150
2022-12-20 $26.14 $26.42 $26.13 $26.26 $26.26 542,931
2022-12-19 $26.65 $26.66 $26.22 $26.32 $26.32 711,767
2022-12-16 $26.63 $26.77 $26.30 $26.54 $26.54 871,227
2022-12-15 $27.51 $27.56 $27.06 $27.09 $27.09 790,244
2022-12-14 $27.86 $28.14 $27.67 $27.90 $27.90 881,874
2022-12-13 $28.17 $28.26 $27.82 $27.87 $27.87 1,406,734
2022-12-12 $27.35 $27.41 $27.22 $27.41 $27.41 782,851
2022-12-09 $27.30 $27.37 $27.12 $27.14 $27.14 576,972
2022-12-08 $26.95 $27.23 $26.89 $27.19 $27.19 590,033
2022-12-07 $26.59 $27.01 $26.59 $26.87 $26.87 675,321
2022-12-06 $26.60 $26.65 $26.36 $26.49 $26.49 484,777
2022-12-05 $26.77 $26.94 $26.68 $26.77 $26.77 716,968
2022-12-02 $26.73 $27.19 $26.68 $27.18 $27.18 430,247
2022-12-01 $26.61 $26.80 $26.49 $26.70 $26.70 835,001
2022-11-30 $26.31 $26.57 $25.98 $26.52 $26.52 975,638
2022-11-29 $26.07 $26.19 $26.03 $26.04 $26.04 617,902
2022-11-28 $26.44 $26.54 $25.99 $26.03 $26.03 1,261,243
2022-11-25 $26.75 $26.93 $26.68 $26.78 $26.78 1,046,584
2022-11-23 $26.11 $26.29 $26.00 $26.17 $26.17 890,939
2022-11-22 $25.89 $25.93 $25.70 $25.81 $25.81 671,020
2022-11-21 $25.54 $25.69 $25.50 $25.67 $25.67 498,889
2022-11-18 $25.68 $25.80 $25.59 $25.73 $25.73 686,459
2022-11-17 $25.02 $25.47 $24.98 $25.30 $25.30 866,107
2022-11-16 $25.58 $25.66 $25.35 $25.39 $25.39 796,397
2022-11-15 $25.47 $25.53 $25.06 $25.27 $25.27 580,693
2022-11-14 $25.31 $25.44 $25.09 $25.09 $25.09 713,611
2022-11-11 $25.14 $25.47 $24.98 $25.47 $25.47 934,782
2022-11-10 $24.86 $25.12 $24.67 $25.11 $25.11 1,324,696
2022-11-09 $23.75 $23.88 $23.50 $23.50 $23.50 591,207
2022-11-08 $24.23 $24.41 $23.88 $24.04 $24.04 975,922
2022-11-07 $24.00 $24.36 $24.00 $24.21 $24.21 878,326
2022-11-04 $24.00 $24.24 $23.70 $24.22 $24.22 1,182,000
2022-11-03 $23.33 $23.65 $23.22 $23.50 $23.50 1,277,612
2022-11-02 $23.51 $23.76 $22.97 $22.98 $22.98 1,540,185
2022-11-01 $24.10 $24.26 $23.71 $23.87 $23.87 1,205,906
2022-10-31 $24.07 $24.26 $24.02 $24.09 $24.09 953,905
2022-10-28 $23.66 $24.18 $23.62 $24.16 $24.16 1,067,559
2022-10-27 $23.82 $23.88 $23.60 $23.66 $23.66 692,584
2022-10-26 $23.47 $24.03 $23.44 $23.88 $23.88 803,345
2022-10-25 $23.15 $23.44 $23.12 $23.39 $23.39 1,302,968
2022-10-24 $23.23 $23.37 $23.05 $23.21 $23.21 625,863
2022-10-21 $22.95 $23.19 $22.64 $23.16 $23.16 740,210
2022-10-20 $22.99 $23.28 $22.87 $22.94 $22.94 734,318
2022-10-19 $23.14 $23.18 $22.57 $22.75 $22.75 650,733
2022-10-18 $23.37 $23.76 $23.33 $23.48 $23.48 1,453,293
2022-10-17 $23.15 $23.40 $23.13 $23.22 $23.22 1,019,826
2022-10-14 $22.98 $23.11 $22.55 $22.58 $22.58 960,597
2022-10-13 $21.92 $23.04 $21.85 $22.92 $22.92 1,428,724
2022-10-12 $22.06 $22.39 $21.92 $22.26 $22.26 2,302,919
2022-10-11 $22.77 $23.14 $22.50 $22.76 $22.76 1,302,502
2022-10-10 $22.73 $23.06 $22.65 $22.92 $22.92 1,445,831
2022-10-07 $22.79 $22.94 $22.63 $22.81 $22.81 1,633,976
2022-10-06 $23.67 $23.69 $23.29 $23.39 $23.39 681,861
2022-10-05 $23.65 $23.97 $23.46 $23.78 $23.78 1,061,820
2022-10-04 $24.13 $24.38 $24.07 $24.23 $24.23 1,415,034
2022-10-03 $23.76 $23.90 $23.42 $23.51 $23.51 1,999,354
2022-09-30 $23.58 $23.87 $23.15 $23.22 $23.22 2,502,915
2022-09-29 $22.59 $23.05 $22.54 $22.85 $22.85 1,589,780
2022-09-28 $22.05 $22.72 $21.95 $22.63 $22.35 1,291,223
2022-09-27 $22.02 $22.20 $21.78 $21.95 $21.95 1,756,428
2022-09-26 $22.21 $22.45 $21.80 $22.08 $22.08 1,451,924
2022-09-23 $22.59 $22.64 $22.18 $22.55 $22.55 1,466,157
2022-09-22 $23.30 $23.32 $22.95 $22.98 $22.98 1,681,204
2022-09-21 $23.62 $23.64 $23.11 $23.11 $23.11 801,899
2022-09-20 $23.91 $24.04 $23.71 $23.84 $23.84 686,420
2022-09-19 $24.12 $24.22 $23.84 $24.18 $24.18 975,371
2022-09-16 $24.40 $24.52 $24.25 $24.32 $24.32 964,900
2022-09-15 $24.67 $24.97 $24.49 $24.49 $24.49 1,069,756
2022-09-14 $25.06 $25.22 $24.73 $24.88 $24.88 1,074,714
2022-09-13 $25.73 $25.89 $25.33 $25.40 $25.40 1,293,932
2022-09-12 $26.22 $26.43 $26.05 $26.22 $26.22 3,297,260
2022-09-09 $25.79 $26.13 $25.79 $26.08 $26.08 2,024,715
2022-09-08 $25.28 $25.84 $25.18 $25.80 $25.80 1,745,005
2022-09-07 $25.44 $25.96 $25.34 $25.93 $25.93 1,321,967
2022-09-06 $25.39 $25.53 $25.07 $25.14 $25.14 2,901,318
2022-09-02 $25.04 $25.43 $24.71 $24.80 $24.80 4,037,702
2022-09-01 $23.63 $24.93 $23.48 $24.71 $24.71 4,480,678
2022-08-31 $24.01 $24.11 $23.80 $23.84 $23.84 753,694
2022-08-30 $24.07 $24.12 $23.76 $23.80 $23.80 766,299
2022-08-29 $23.70 $23.84 $23.48 $23.74 $23.74 797,389
2022-08-26 $24.63 $24.63 $23.75 $23.78 $23.78 614,210
2022-08-25 $24.36 $24.62 $24.30 $24.58 $24.58 613,198
2022-08-24 $24.01 $24.39 $23.99 $24.39 $24.39 920,279
2022-08-23 $24.47 $24.65 $24.17 $24.27 $24.27 1,202,741
2022-08-22 $24.62 $24.68 $24.36 $24.51 $24.51 1,376,336
2022-08-19 $25.15 $25.27 $24.92 $25.04 $25.04 577,778
2022-08-18 $25.18 $25.26 $25.01 $25.26 $25.26 832,328
2022-08-17 $25.63 $25.65 $25.24 $25.35 $25.35 1,172,401
2022-08-16 $25.88 $26.23 $25.82 $26.19 $26.19 866,968
2022-08-15 $25.85 $26.29 $25.83 $26.18 $26.18 641,728
2022-08-12 $25.94 $26.29 $25.82 $26.27 $26.27 882,556
2022-08-11 $25.94 $26.36 $25.81 $26.06 $26.06 800,026
2022-08-10 $26.47 $26.56 $26.18 $26.31 $26.31 761,318
2022-08-09 $26.22 $26.44 $26.09 $26.14 $26.14 1,179,063
2022-08-08 $26.36 $26.49 $26.29 $26.35 $26.35 633,464
2022-08-05 $25.84 $26.08 $25.79 $26.06 $26.06 1,079,028
2022-08-04 $26.43 $26.45 $26.17 $26.27 $26.27 1,073,895
2022-08-03 $25.68 $25.72 $25.33 $25.63 $25.63 1,504,954
2022-08-02 $25.28 $25.53 $24.80 $24.84 $24.84 4,308,094
2022-08-01 $25.40 $25.95 $25.35 $25.63 $25.63 2,550,860
2022-07-29 $25.61 $25.91 $25.55 $25.85 $25.85 2,081,266
2022-07-28 $26.33 $26.46 $25.77 $26.46 $26.46 2,430,819
2022-07-27 $29.26 $29.37 $28.92 $29.35 $29.35 564,470
2022-07-26 $28.40 $28.78 $28.38 $28.58 $28.58 605,598
2022-07-25 $28.45 $28.50 $28.27 $28.48 $28.48 668,694
2022-07-22 $28.59 $28.78 $28.26 $28.48 $28.48 456,659
2022-07-21 $28.38 $28.78 $28.28 $28.62 $28.62 767,983
2022-07-20 $28.37 $28.41 $27.96 $28.05 $28.05 550,806
2022-07-19 $27.87 $28.24 $27.87 $28.20 $28.20 464,942
2022-07-18 $27.87 $27.97 $27.54 $27.63 $27.63 734,039
2022-07-15 $27.24 $27.53 $27.11 $27.45 $27.45 506,967
2022-07-14 $26.64 $26.89 $26.56 $26.82 $26.82 704,616
2022-07-13 $26.56 $27.00 $26.54 $26.79 $26.79 559,913
2022-07-12 $26.69 $27.24 $26.68 $27.07 $27.07 1,782,254
2022-07-11 $27.06 $27.19 $26.82 $27.03 $27.03 652,314
2022-07-08 $27.22 $27.55 $27.14 $27.24 $27.24 639,497
2022-07-07 $27.17 $27.48 $27.11 $27.45 $27.45 926,601
2022-07-06 $27.76 $28.04 $27.63 $27.80 $27.80 744,576
2022-07-05 $27.01 $27.47 $26.91 $27.45 $27.45 1,252,666
2022-07-01 $27.46 $28.00 $27.30 $27.97 $27.97 576,579
2022-06-30 $27.87 $28.11 $27.65 $27.92 $27.92 641,248
2022-06-29 $28.07 $28.27 $27.88 $28.10 $28.10 754,267
2022-06-28 $28.41 $28.64 $27.94 $27.98 $27.98 1,056,615
2022-06-27 $28.65 $28.81 $28.38 $28.46 $28.46 902,886
2022-06-24 $28.51 $28.81 $28.31 $28.69 $28.69 697,063
2022-06-23 $28.00 $28.31 $27.85 $28.16 $28.16 759,456
2022-06-22 $27.71 $28.29 $27.71 $28.04 $28.04 720,016
2022-06-21 $28.21 $28.26 $27.75 $27.79 $27.79 757,298
2022-06-17 $27.83 $28.08 $27.64 $27.71 $27.71 867,968
2022-06-16 $27.64 $27.78 $27.39 $27.53 $27.53 948,281
2022-06-15 $28.40 $28.67 $27.95 $28.39 $28.39 1,016,945
2022-06-14 $28.18 $28.37 $27.76 $28.03 $28.03 1,149,711
2022-06-13 $28.66 $28.94 $28.37 $28.47 $28.47 818,141
2022-06-10 $29.84 $29.90 $29.58 $29.78 $29.78 721,534
2022-06-09 $31.31 $31.31 $30.51 $30.52 $30.52 400,570
2022-06-08 $31.35 $31.67 $31.28 $31.38 $31.38 383,153
2022-06-07 $31.33 $31.76 $31.16 $31.74 $31.74 549,341
2022-06-06 $31.92 $32.03 $31.51 $31.61 $31.61 557,768
2022-06-03 $31.79 $31.91 $31.34 $31.53 $31.53 413,026
2022-06-02 $31.75 $32.06 $31.16 $32.04 $32.04 634,971
2022-06-01 $32.69 $32.69 $31.61 $31.74 $31.74 479,238
2022-05-31 $32.81 $32.92 $32.58 $32.73 $32.73 401,244
2022-05-27 $32.84 $32.93 $32.60 $32.71 $32.71 405,853
2022-05-26 $32.83 $33.04 $32.78 $32.92 $32.92 407,687
2022-05-25 $32.35 $32.88 $32.32 $32.73 $32.73 398,517
2022-05-24 $32.38 $32.67 $32.14 $32.63 $32.63 815,885
2022-05-23 $32.43 $32.56 $32.17 $32.53 $32.53 689,409
2022-05-20 $31.94 $32.01 $31.49 $31.98 $31.98 551,108
2022-05-19 $31.02 $31.72 $31.00 $31.55 $31.55 508,363
2022-05-18 $31.90 $32.03 $31.37 $31.47 $31.47 518,141
2022-05-17 $32.03 $32.39 $31.90 $32.30 $32.30 653,503
2022-05-16 $31.42 $31.93 $31.42 $31.72 $31.72 897,743
2022-05-13 $30.52 $31.37 $30.52 $31.37 $31.37 582,589
2022-05-12 $29.40 $30.02 $29.40 $29.90 $29.90 728,008
2022-05-11 $30.45 $30.74 $29.68 $29.72 $29.72 812,452
2022-05-10 $30.88 $30.93 $30.23 $30.61 $30.61 699,088
2022-05-09 $31.44 $31.44 $30.66 $30.71 $30.71 629,893
2022-05-06 $32.31 $32.43 $31.93 $32.31 $32.31 534,424
2022-05-05 $32.80 $33.06 $32.33 $32.56 $32.56 487,838
2022-05-04 $32.67 $33.60 $32.50 $33.56 $33.56 516,809
2022-05-03 $32.51 $32.78 $32.43 $32.51 $32.51 567,994
2022-05-02 $32.67 $32.70 $31.65 $32.13 $32.13 917,257
2022-04-29 $32.90 $32.97 $32.37 $32.40 $32.40 2,021,881
2022-04-28 $32.66 $33.20 $32.41 $33.19 $33.19 1,262,143
2022-04-27 $31.91 $32.05 $31.51 $31.57 $31.57 947,804
2022-04-26 $32.08 $32.24 $31.50 $31.54 $31.54 867,245
2022-04-25 $32.18 $32.50 $32.08 $32.46 $32.46 890,187
2022-04-22 $34.04 $34.07 $32.83 $32.89 $32.89 1,064,809
2022-04-21 $33.66 $34.12 $33.64 $33.71 $33.71 954,020
2022-04-20 $32.34 $32.61 $32.10 $32.54 $32.54 798,971
2022-04-19 $31.52 $32.30 $31.49 $32.17 $32.17 1,203,528
2022-04-18 $31.05 $31.32 $30.86 $30.95 $30.95 734,173
2022-04-14 $31.32 $31.43 $31.09 $31.13 $31.13 811,357
2022-04-13 $31.12 $31.41 $31.00 $31.38 $31.38 666,831
2022-04-12 $31.63 $31.67 $31.25 $31.33 $31.33 596,282
2022-04-11 $31.95 $32.07 $31.66 $31.68 $31.68 523,033
2022-04-08 $32.14 $32.19 $31.80 $31.98 $31.98 576,697
2022-04-07 $32.06 $32.54 $32.00 $32.39 $32.39 833,513
2022-04-06 $32.06 $32.10 $31.78 $32.06 $32.06 586,717
2022-04-05 $32.20 $32.57 $32.15 $32.21 $32.21 523,977
2022-04-04 $32.20 $32.50 $32.01 $32.30 $32.30 728,418
2022-04-01 $31.99 $32.34 $31.74 $32.29 $32.29 935,980
2022-03-31 $32.25 $32.36 $31.90 $31.90 $31.90 633,826
2022-03-30 $32.50 $32.82 $32.46 $32.70 $32.23 906,881
2022-03-29 $32.88 $33.35 $32.88 $33.29 $32.81 1,004,783
2022-03-28 $32.47 $32.59 $32.15 $32.59 $32.12 449,047
2022-03-25 $32.37 $32.83 $32.34 $32.55 $32.09 788,543
2022-03-24 $32.65 $32.75 $32.20 $32.58 $32.11 2,755,266
2022-03-23 $32.66 $32.83 $32.31 $32.38 $31.92 716,730
2022-03-22 $33.01 $33.28 $32.95 $33.09 $32.62 428,715
2022-03-21 $33.18 $33.24 $32.70 $32.86 $32.39 528,707
2022-03-18 $32.40 $33.34 $32.29 $33.26 $32.79 692,118
2022-03-17 $32.67 $33.15 $32.66 $32.97 $32.50 1,069,463
2022-03-16 $32.43 $33.05 $32.30 $33.03 $32.56 1,165,239
2022-03-15 $31.55 $31.59 $31.16 $31.43 $30.98 2,014,106
2022-03-14 $31.81 $32.11 $31.10 $31.12 $30.68 1,530,357
2022-03-11 $31.88 $31.88 $30.83 $30.84 $30.40 1,235,671
2022-03-10 $31.42 $31.53 $30.76 $30.91 $30.47 1,689,891
2022-03-09 $32.23 $32.42 $31.79 $31.89 $31.43 3,201,898
2022-03-08 $31.29 $32.24 $31.15 $31.54 $31.09 1,982,135
2022-03-07 $32.02 $32.22 $31.33 $31.74 $31.29 1,344,846
2022-03-04 $32.79 $33.28 $32.79 $33.23 $32.76 969,546
2022-03-03 $34.44 $34.51 $33.87 $33.95 $33.47 740,536
2022-03-02 $34.95 $35.59 $34.91 $35.23 $34.73 582,705
2022-03-01 $35.57 $35.77 $34.72 $34.91 $34.41 601,474
2022-02-28 $35.57 $36.14 $35.46 $35.64 $35.13 897,477
2022-02-25 $34.56 $35.60 $34.56 $35.59 $35.08 747,479
2022-02-24 $33.33 $34.29 $33.10 $34.26 $33.77 1,409,615
2022-02-23 $35.38 $35.56 $34.98 $35.16 $34.66 782,108
2022-02-22 $33.76 $34.78 $33.69 $34.53 $34.04 1,375,169
2022-02-18 $32.75 $32.95 $32.41 $32.59 $32.12 581,024
2022-02-17 $32.99 $33.10 $32.63 $32.72 $32.25 419,913
2022-02-16 $32.75 $33.25 $32.72 $33.18 $32.71 376,724
2022-02-15 $32.90 $33.11 $32.86 $33.06 $32.59 375,037
2022-02-14 $32.83 $32.84 $32.27 $32.51 $32.05 503,973
2022-02-11 $33.32 $33.59 $32.59 $32.64 $32.17 275,373
2022-02-10 $33.34 $33.94 $33.24 $33.36 $32.88 387,610
2022-02-09 $33.19 $33.76 $33.18 $33.62 $33.14 680,605
2022-02-08 $32.13 $33.20 $32.11 $33.20 $32.73 836,126
2022-02-07 $32.71 $32.85 $32.22 $32.44 $31.98 839,038
2022-02-04 $33.81 $34.04 $33.55 $33.84 $33.36 320,707
2022-02-03 $33.81 $34.01 $33.74 $33.75 $33.27 249,286
2022-02-02 $34.17 $34.28 $33.89 $34.20 $33.71 436,376
2022-02-01 $34.16 $34.23 $33.82 $34.12 $33.63 421,086
2022-01-31 $33.35 $33.88 $33.34 $33.86 $33.38 420,383
2022-01-28 $33.33 $33.46 $32.89 $33.41 $32.93 642,711
2022-01-27 $33.58 $33.77 $33.25 $33.47 $32.99 635,807
2022-01-26 $34.02 $34.12 $32.98 $33.22 $32.75 653,557
2022-01-25 $33.33 $33.71 $32.88 $33.31 $32.83 633,368
2022-01-24 $33.00 $33.36 $32.33 $33.36 $32.88 657,484
2022-01-21 $34.06 $34.16 $33.71 $33.92 $33.44 499,851
2022-01-20 $34.59 $34.97 $34.21 $34.24 $33.75 516,852
2022-01-19 $34.63 $34.92 $34.17 $34.25 $33.76 654,886
2022-01-18 $33.81 $34.10 $33.66 $33.76 $33.28 727,208
2022-01-14 $34.51 $34.90 $34.37 $34.87 $34.37 734,889
2022-01-13 $34.96 $35.22 $34.78 $34.86 $34.36 773,215
2022-01-12 $36.08 $36.13 $34.75 $34.96 $34.46 921,654
2022-01-11 $36.52 $36.68 $36.30 $36.38 $35.86 670,384
2022-01-10 $35.47 $36.36 $35.33 $36.19 $35.67 1,332,134
2022-01-07 $35.09 $35.49 $35.06 $35.31 $34.81 404,337
2022-01-06 $34.99 $35.52 $34.89 $35.20 $34.70 388,441
2022-01-05 $35.39 $35.97 $35.38 $35.38 $34.87 672,537
2022-01-04 $35.34 $35.58 $35.22 $35.38 $34.87 564,845
2022-01-03 $34.64 $35.12 $34.34 $35.12 $34.62 534,012
2021-12-31 $34.63 $34.81 $34.58 $34.62 $34.13 302,120
2021-12-30 $34.81 $34.97 $34.62 $34.65 $34.16 535,271
2021-12-29 $35.00 $35.00 $34.52 $34.64 $34.15 632,066
2021-12-28 $34.49 $34.68 $34.07 $34.46 $33.97 300,315
2021-12-27 $34.05 $34.62 $33.87 $34.58 $34.09 338,314
2021-12-23 $34.13 $34.28 $33.95 $34.04 $33.55 820,680
2021-12-22 $33.78 $33.92 $33.65 $33.84 $33.36 775,965
2021-12-21 $32.74 $33.36 $32.72 $33.31 $32.83 472,800
2021-12-20 $32.27 $32.31 $31.82 $32.10 $31.64 615,422
2021-12-17 $32.65 $33.01 $32.52 $32.65 $32.18 678,991
2021-12-16 $32.58 $32.92 $32.19 $32.36 $31.90 654,400
2021-12-15 $32.15 $32.19 $31.55 $32.01 $31.55 749,773
2021-12-14 $32.17 $32.38 $31.87 $31.98 $31.52 733,455
2021-12-13 $32.33 $32.41 $32.01 $32.04 $31.58 449,794
2021-12-10 $32.66 $32.90 $32.39 $32.59 $32.12 588,627
2021-12-09 $32.81 $32.88 $32.44 $32.71 $32.24 1,249,728
2021-12-08 $33.37 $33.41 $33.16 $33.21 $32.74 418,186
2021-12-07 $33.72 $34.04 $33.72 $33.78 $33.30 1,356,631
2021-12-06 $33.11 $33.69 $33.03 $33.29 $32.81 1,202,563
2021-12-03 $32.95 $32.96 $32.26 $32.45 $31.99 1,489,602
2021-12-02 $32.81 $33.24 $32.78 $33.10 $32.63 1,348,847
2021-12-01 $32.77 $33.07 $32.21 $32.21 $31.75 770,458
2021-11-30 $32.60 $32.76 $32.03 $32.15 $31.69 656,547
2021-11-29 $33.37 $33.41 $32.89 $32.92 $32.45 484,880
2021-11-26 $33.51 $33.55 $32.77 $32.85 $32.38 459,218
2021-11-24 $33.54 $33.94 $33.52 $33.93 $33.45 251,729
2021-11-23 $33.54 $33.71 $33.37 $33.59 $33.11 382,327
2021-11-22 $34.31 $34.43 $33.94 $33.95 $33.47 374,154
2021-11-19 $34.51 $34.64 $34.16 $34.63 $34.14 392,794
2021-11-18 $35.31 $35.31 $34.68 $34.74 $34.24 453,896
2021-11-17 $35.23 $35.50 $35.17 $35.32 $34.82 346,238
2021-11-16 $35.54 $35.75 $35.50 $35.52 $35.01 780,873
2021-11-15 $35.31 $35.92 $35.16 $35.87 $35.36 1,739,735
2021-11-12 $35.38 $35.70 $35.31 $35.59 $35.08 545,051
2021-11-11 $35.27 $35.27 $34.90 $34.96 $34.46 1,017,807
2021-11-10 $35.89 $36.00 $35.54 $35.75 $35.24 950,404
2021-11-09 $36.48 $36.52 $35.82 $36.09 $35.57 1,147,628
2021-11-08 $36.86 $37.05 $36.56 $36.66 $36.14 874,923
2021-11-05 $36.55 $37.28 $36.53 $37.15 $36.62 945,687
2021-11-04 $36.61 $36.81 $35.72 $35.74 $35.23 674,781
2021-11-03 $35.01 $35.69 $34.90 $35.61 $35.10 387,031
2021-11-02 $35.13 $35.18 $34.56 $34.72 $34.22 396,777
2021-11-01 $34.90 $35.34 $34.90 $35.21 $34.71 350,181
2021-10-29 $34.25 $34.76 $34.16 $34.75 $34.25 663,543
2021-10-28 $35.63 $35.72 $35.30 $35.43 $34.92 292,776
2021-10-27 $36.00 $36.05 $35.51 $35.51 $35.00 271,102
2021-10-26 $36.16 $36.34 $35.99 $36.05 $35.54 240,860
2021-10-25 $35.60 $35.90 $35.43 $35.74 $35.23 240,380
2021-10-22 $35.68 $35.81 $35.51 $35.67 $35.16 199,727
2021-10-21 $35.24 $35.70 $35.18 $35.68 $35.17 444,735
2021-10-20 $35.50 $35.77 $35.41 $35.67 $35.16 298,507
2021-10-19 $35.28 $35.74 $35.22 $35.50 $34.99 391,732
2021-10-18 $34.90 $34.90 $34.63 $34.74 $34.24 493,574
2021-10-15 $35.05 $35.51 $35.03 $35.39 $34.88 422,841
2021-10-14 $34.62 $35.07 $34.61 $34.89 $34.39 384,411
2021-10-13 $34.20 $34.59 $34.14 $34.46 $33.97 417,759
2021-10-12 $33.93 $34.03 $33.75 $33.93 $33.45 507,388
2021-10-11 $34.20 $34.52 $34.04 $34.06 $33.57 424,457
2021-10-08 $34.44 $34.52 $34.11 $34.20 $33.71 314,840
2021-10-07 $33.51 $34.33 $33.49 $34.24 $33.75 834,597
2021-10-06 $33.83 $34.21 $33.69 $34.11 $33.62 547,059
2021-10-05 $34.96 $35.27 $34.74 $34.75 $34.25 458,401
2021-10-04 $34.85 $34.97 $34.46 $34.68 $34.18 645,146
2021-10-01 $34.34 $35.28 $34.19 $35.17 $34.67 764,459
2021-09-30 $35.14 $35.24 $34.34 $34.34 $33.85 570,881
2021-09-29 $35.70 $35.82 $35.09 $35.19 $34.40 471,921
2021-09-28 $36.45 $36.51 $35.83 $35.93 $35.12 345,768
2021-09-27 $36.55 $36.78 $36.35 $36.59 $35.77 325,256
2021-09-24 $36.48 $36.59 $36.37 $36.52 $35.70 157,704
2021-09-23 $36.78 $37.04 $36.74 $36.90 $36.07 323,347
2021-09-22 $36.42 $36.62 $36.25 $36.32 $35.50 266,572
2021-09-21 $36.21 $36.56 $36.07 $36.11 $35.30 405,351
2021-09-20 $36.18 $36.36 $35.84 $36.24 $35.43 251,431
2021-09-17 $37.02 $37.11 $36.55 $36.83 $36.00 341,249
2021-09-16 $37.21 $37.48 $37.06 $37.41 $36.57 369,421
2021-09-15 $36.44 $36.70 $36.35 $36.58 $35.76 596,791
2021-09-14 $36.94 $37.18 $36.45 $36.86 $36.03 913,305
2021-09-13 $37.42 $37.42 $37.03 $37.14 $36.31 278,903
2021-09-10 $37.50 $37.68 $37.09 $37.13 $36.30 344,276
2021-09-09 $37.53 $37.91 $37.25 $37.37 $36.53 792,900
2021-09-08 $37.80 $37.99 $37.55 $37.95 $37.10 298,496
2021-09-07 $38.35 $38.44 $38.04 $38.05 $37.19 522,708
2021-09-03 $38.84 $38.87 $38.68 $38.77 $37.90 160,399
2021-09-02 $38.73 $39.00 $38.66 $38.88 $38.01 229,656
2021-09-01 $39.10 $39.19 $38.91 $39.09 $38.21 329,218
2021-08-31 $38.40 $38.59 $38.29 $38.34 $37.48 243,163
2021-08-30 $38.55 $38.70 $38.43 $38.45 $37.59 145,766
2021-08-27 $38.35 $38.65 $38.30 $38.54 $37.67 284,419
2021-08-26 $38.71 $38.91 $38.56 $38.74 $37.87 230,311
2021-08-25 $38.97 $39.07 $38.85 $38.97 $38.09 213,193
2021-08-24 $37.96 $38.89 $37.91 $38.85 $37.98 692,080
2021-08-23 $38.42 $38.82 $38.41 $38.64 $37.77 464,718
2021-08-20 $38.35 $38.96 $38.28 $38.94 $38.06 330,628
2021-08-19 $38.43 $38.60 $38.28 $38.49 $37.62 328,057
2021-08-18 $38.26 $38.54 $38.10 $38.14 $37.28 323,551
2021-08-17 $37.78 $38.24 $37.78 $38.24 $37.38 256,117
2021-08-16 $38.00 $38.32 $37.92 $38.28 $37.42 249,910
2021-08-13 $38.22 $38.32 $38.03 $38.23 $37.37 208,199
2021-08-12 $38.39 $38.43 $38.15 $38.24 $37.38 222,088
2021-08-11 $38.44 $38.45 $38.06 $38.24 $37.38 357,681
2021-08-10 $38.65 $38.66 $37.95 $38.11 $37.25 639,052
2021-08-09 $38.62 $38.64 $38.14 $38.22 $37.36 279,047
2021-08-06 $38.23 $38.35 $38.06 $38.22 $37.36 250,906
2021-08-05 $39.18 $39.20 $38.56 $38.75 $37.88 247,072
2021-08-04 $39.52 $39.73 $38.76 $38.77 $37.90 455,843
2021-08-03 $39.69 $39.75 $39.21 $39.51 $38.62 503,785
2021-08-02 $40.14 $40.29 $39.65 $39.65 $38.76 779,039
2021-07-30 $40.65 $41.21 $40.65 $40.93 $40.01 846,694
2021-07-29 $41.19 $41.33 $40.59 $41.06 $40.14 1,962,522
2021-07-28 $43.09 $44.20 $42.99 $43.70 $42.72 753,654
2021-07-27 $42.21 $42.70 $42.12 $42.70 $41.74 374,683
2021-07-26 $42.38 $42.38 $41.99 $42.03 $41.09 382,118
2021-07-23 $42.51 $43.06 $42.47 $42.90 $41.94 331,840
2021-07-22 $42.80 $42.81 $42.47 $42.70 $41.74 460,801
2021-07-21 $42.25 $42.67 $41.91 $42.63 $41.67 526,482
2021-07-20 $40.33 $41.19 $40.27 $41.16 $40.23 596,489
2021-07-19 $40.35 $40.60 $39.98 $40.37 $39.46 582,101
2021-07-16 $41.70 $41.81 $41.49 $41.68 $40.74 455,893
2021-07-15 $42.24 $42.29 $41.81 $41.90 $40.96 342,829
2021-07-14 $43.11 $43.14 $42.61 $42.62 $41.66 225,606
2021-07-13 $43.48 $43.65 $43.27 $43.28 $42.31 345,279
2021-07-12 $43.31 $43.60 $43.23 $43.54 $42.56 390,666
2021-07-09 $43.33 $43.62 $43.30 $43.55 $42.57 301,831
2021-07-08 $43.18 $43.51 $43.05 $43.50 $42.52 323,803
2021-07-07 $43.78 $44.22 $43.69 $44.16 $43.17 211,426
2021-07-06 $44.00 $44.03 $43.67 $43.94 $42.95 158,931
2021-07-02 $43.89 $44.27 $43.76 $44.17 $43.18 153,787
2021-07-01 $43.54 $43.90 $43.54 $43.87 $42.88 242,034
2021-06-30 $43.40 $43.58 $43.14 $43.44 $42.46 289,276
2021-06-29 $43.25 $43.36 $43.14 $43.20 $42.23 278,449
2021-06-28 $43.25 $43.46 $43.19 $43.33 $42.36 377,965
2021-06-25 $43.60 $43.81 $43.53 $43.80 $42.82 257,107
2021-06-24 $43.53 $43.67 $43.27 $43.48 $42.50 220,266
2021-06-23 $43.50 $43.57 $43.01 $43.14 $42.17 492,032
2021-06-22 $43.12 $43.37 $42.92 $43.25 $42.28 289,666
2021-06-21 $42.35 $43.26 $42.07 $43.11 $42.14 395,306
2021-06-18 $42.59 $42.69 $42.12 $42.14 $41.19 585,190
2021-06-17 $42.81 $43.54 $42.79 $43.48 $42.50 265,559
2021-06-16 $43.71 $43.90 $43.29 $43.40 $42.42 229,092
2021-06-15 $43.84 $44.03 $43.68 $43.82 $42.84 216,515
2021-06-14 $43.71 $44.01 $43.55 $44.01 $43.02 241,060
2021-06-11 $43.60 $43.90 $43.45 $43.87 $42.88 352,926
2021-06-10 $43.40 $43.94 $43.29 $43.94 $42.95 970,285
2021-06-09 $42.52 $42.85 $42.29 $42.50 $41.54 3,362,856
2021-06-08 $42.18 $42.20 $41.54 $41.78 $40.84 888,157
2021-06-07 $42.59 $42.74 $41.31 $41.47 $40.54 2,083,401
2021-06-04 $42.50 $42.58 $42.31 $42.43 $41.48 914,649
2021-06-03 $42.60 $42.67 $42.12 $42.38 $41.43 1,448,609
2021-06-02 $43.31 $43.39 $43.00 $43.10 $42.13 851,201
2021-06-01 $43.92 $43.93 $43.11 $43.19 $42.22 840,026
2021-05-28 $43.66 $43.97 $43.48 $43.52 $42.54 475,148
2021-05-27 $43.80 $43.85 $43.23 $43.23 $42.26 691,259
2021-05-26 $44.30 $44.47 $43.84 $43.94 $42.95 726,581
2021-05-25 $43.93 $44.03 $43.69 $43.86 $42.87 894,137
2021-05-24 $44.13 $44.32 $43.88 $43.88 $42.89 795,187
2021-05-21 $44.03 $44.25 $43.46 $43.77 $42.79 782,672
2021-05-20 $43.39 $43.93 $43.37 $43.81 $42.83 478,786
2021-05-19 $42.85 $43.01 $42.49 $42.97 $42.00 587,093
2021-05-18 $43.28 $43.28 $42.87 $42.89 $41.93 670,140
2021-05-17 $43.00 $43.04 $42.55 $42.63 $41.67 799,488
2021-05-14 $42.50 $43.08 $42.49 $42.98 $42.01 474,929
2021-05-13 $42.13 $42.52 $42.03 $42.41 $41.46 722,671
2021-05-12 $42.90 $42.94 $41.79 $41.84 $40.90 1,095,623
2021-05-11 $42.91 $43.20 $42.72 $42.84 $41.88 703,381
2021-05-10 $43.99 $44.04 $43.43 $43.48 $42.50 518,547
2021-05-07 $43.81 $44.43 $43.81 $43.99 $43.00 968,629
2021-05-06 $43.19 $43.64 $43.10 $43.59 $42.61 663,916
2021-05-05 $43.09 $43.16 $42.64 $43.00 $42.03 908,200
2021-05-04 $43.31 $43.40 $42.08 $42.26 $41.31 1,262,489
2021-05-03 $43.50 $43.66 $43.20 $43.50 $42.52 389,357
2021-04-30 $43.25 $43.82 $43.15 $43.17 $42.20 1,092,520
2021-04-29 $43.73 $44.35 $42.99 $43.18 $42.21 2,194,788
2021-04-28 $41.03 $41.82 $41.03 $41.77 $40.83 718,657
2021-04-27 $41.32 $41.45 $41.15 $41.33 $40.40 420,435
2021-04-26 $41.10 $41.13 $40.69 $40.88 $39.96 540,390
2021-04-23 $40.86 $41.51 $40.85 $41.41 $40.48 521,983
2021-04-22 $41.22 $41.50 $41.05 $41.11 $40.19 429,619
2021-04-21 $40.31 $41.11 $40.25 $40.92 $40.00 533,149
2021-04-20 $39.32 $39.75 $39.31 $39.65 $38.76 489,197
2021-04-19 $39.89 $39.94 $39.37 $39.46 $38.57 446,812
2021-04-16 $40.26 $40.45 $39.83 $40.40 $39.49 770,564
2021-04-15 $39.30 $40.11 $38.78 $39.70 $38.81 1,643,637
2021-04-14 $39.22 $39.33 $38.85 $39.10 $38.22 849,908
2021-04-13 $38.59 $38.91 $38.59 $38.80 $37.93 493,029
2021-04-12 $38.67 $38.70 $38.48 $38.55 $37.68 573,868
2021-04-09 $38.49 $38.63 $38.26 $38.50 $37.63 885,556
2021-04-08 $38.38 $38.60 $38.25 $38.30 $37.44 389,765
2021-04-07 $38.23 $38.23 $37.83 $37.86 $37.01 359,927
2021-04-06 $37.89 $38.20 $37.89 $38.02 $37.17 321,724
2021-04-05 $37.96 $38.16 $37.95 $38.03 $37.18 272,602
2021-04-01 $38.30 $38.47 $38.01 $38.19 $36.88 366,323
2021-03-31 $38.00 $38.26 $37.88 $37.90 $36.60 346,967
2021-03-30 $37.74 $37.98 $37.67 $37.87 $36.57 270,344
2021-03-29 $37.92 $38.14 $37.82 $37.88 $36.58 521,024
2021-03-26 $37.58 $37.73 $37.29 $37.69 $36.40 526,842
2021-03-25 $37.28 $37.56 $37.13 $37.50 $36.22 675,043
2021-03-24 $37.25 $37.26 $36.75 $36.75 $35.49 423,225
2021-03-23 $37.70 $37.79 $36.98 $36.99 $35.72 553,833
2021-03-22 $37.96 $38.18 $37.74 $37.75 $36.46 375,566
2021-03-19 $38.20 $38.28 $37.79 $37.90 $36.60 496,701
2021-03-18 $38.92 $39.08 $38.34 $38.44 $37.13 299,264
2021-03-17 $39.38 $39.43 $38.90 $38.99 $37.66 243,967
2021-03-16 $39.18 $39.38 $39.13 $39.20 $37.86 377,501
2021-03-15 $39.24 $39.35 $38.96 $38.96 $37.63 350,674
2021-03-12 $39.04 $39.42 $38.95 $39.34 $37.99 1,136,446
2021-03-11 $39.02 $39.33 $38.90 $39.17 $37.83 542,917
2021-03-10 $38.85 $38.91 $38.48 $38.70 $37.38 394,186
2021-03-09 $38.68 $38.82 $38.17 $38.23 $36.92 640,976
2021-03-08 $37.95 $38.31 $37.79 $37.94 $36.64 492,051
2021-03-05 $38.25 $38.53 $37.62 $38.53 $37.21 364,505
2021-03-04 $38.18 $38.49 $37.52 $38.04 $36.74 367,650
2021-03-03 $38.46 $38.59 $37.96 $38.30 $36.99 332,049
2021-03-02 $39.29 $39.48 $38.84 $39.30 $37.96 341,922
2021-03-01 $39.23 $39.39 $38.94 $39.11 $37.77 238,811
2021-02-26 $39.34 $39.42 $38.85 $38.85 $37.52 902,519
2021-02-25 $40.39 $40.50 $39.41 $39.64 $38.28 902,562
2021-02-24 $40.56 $40.86 $40.45 $40.81 $39.41 463,038
2021-02-23 $40.21 $40.75 $39.79 $40.58 $39.19 612,259
2021-02-22 $40.07 $40.26 $39.76 $40.04 $38.67 394,207
2021-02-19 $41.99 $42.02 $41.20 $41.23 $39.82 320,259
2021-02-18 $42.15 $42.36 $41.18 $41.50 $40.08 589,766
2021-02-17 $44.00 $44.05 $43.46 $43.97 $42.47 259,629
2021-02-16 $44.83 $44.83 $44.19 $44.26 $42.75 401,597
2021-02-12 $43.55 $44.05 $43.48 $44.04 $42.53 311,280
2021-02-11 $43.74 $43.86 $43.13 $43.42 $41.93 182,378
2021-02-10 $43.41 $43.61 $43.06 $43.31 $41.83 241,853
2021-02-09 $42.77 $43.40 $42.72 $43.14 $41.66 365,103
2021-02-08 $42.98 $43.60 $42.59 $43.11 $41.64 584,134
2021-02-05 $43.12 $43.28 $42.77 $42.87 $41.40 246,688
2021-02-04 $42.79 $43.54 $42.69 $43.49 $42.00 308,692
2021-02-03 $43.18 $43.25 $42.52 $42.92 $41.45 249,425
2021-02-02 $43.11 $43.44 $43.00 $43.14 $41.66 375,648
2021-02-01 $42.88 $43.23 $42.69 $43.05 $41.58 240,108
2021-01-29 $42.69 $43.20 $42.07 $42.26 $40.81 260,899
2021-01-28 $42.85 $43.69 $42.85 $43.14 $41.66 451,335
2021-01-27 $44.25 $44.60 $43.63 $43.67 $42.18 479,808
2021-01-26 $44.97 $45.60 $44.83 $45.58 $44.02 227,158
2021-01-25 $44.40 $44.63 $44.00 $44.60 $43.07 314,004
2021-01-22 $45.66 $45.67 $45.16 $45.35 $43.80 343,788
2021-01-21 $45.51 $45.51 $44.58 $44.89 $43.35 277,613
2021-01-20 $45.84 $46.10 $45.37 $45.88 $44.31 453,227
2021-01-19 $44.52 $45.05 $44.28 $44.79 $43.26 501,152
2021-01-15 $43.26 $43.48 $42.87 $42.93 $41.46 319,107
2021-01-14 $43.56 $44.21 $43.47 $43.90 $42.40 279,257
2021-01-13 $42.81 $43.47 $42.80 $43.21 $41.73 294,874
2021-01-12 $42.63 $42.73 $41.93 $42.45 $41.00 589,028
2021-01-11 $43.01 $43.26 $42.60 $43.14 $41.66 467,471
2021-01-08 $43.75 $44.56 $43.75 $44.54 $43.02 268,143
2021-01-07 $43.77 $44.22 $43.60 $43.91 $42.41 391,940
2021-01-06 $43.44 $45.95 $43.44 $44.62 $43.09 486,108
2021-01-05 $42.79 $43.49 $42.65 $43.26 $41.78 319,102
2021-01-04 $43.50 $43.56 $42.38 $42.97 $41.50 554,370
2020-12-31 $41.97 $42.17 $41.59 $42.17 $40.73 176,158
2020-12-30 $42.73 $42.74 $42.29 $42.36 $40.91 156,825
2020-12-29 $43.17 $43.44 $42.64 $42.82 $41.36 294,174
2020-12-28 $42.22 $42.70 $42.06 $42.40 $40.95 275,861
2020-12-24 $42.04 $42.20 $41.64 $42.06 $40.62 171,610
2020-12-23 $42.10 $42.28 $41.77 $42.02 $40.58 427,797
2020-12-22 $41.45 $41.93 $41.29 $41.78 $40.35 469,903
2020-12-21 $39.99 $41.61 $39.94 $41.58 $40.16 623,596
2020-12-18 $41.74 $41.88 $41.43 $41.77 $40.34 542,885
2020-12-17 $41.74 $41.91 $41.58 $41.86 $40.43 246,534
2020-12-16 $40.59 $41.28 $40.59 $41.14 $39.73 202,795
2020-12-15 $40.32 $40.61 $39.98 $40.58 $39.19 234,398
2020-12-14 $40.98 $41.15 $40.27 $40.33 $38.95 307,518
2020-12-11 $40.13 $40.23 $39.82 $39.95 $38.58 276,829
2020-12-10 $41.00 $41.53 $40.87 $41.04 $39.64 250,308
2020-12-09 $41.01 $41.05 $40.51 $40.90 $39.50 177,196
2020-12-08 $40.99 $41.14 $40.66 $41.10 $39.69 195,443
2020-12-07 $40.61 $41.16 $40.57 $40.90 $39.50 372,849
2020-12-04 $40.94 $41.51 $40.86 $41.50 $40.08 381,292
2020-12-03 $40.01 $40.46 $39.93 $40.38 $39.00 288,896
2020-12-02 $40.39 $40.44 $39.88 $40.12 $38.75 515,019
2020-12-01 $40.81 $40.95 $40.36 $40.49 $39.10 524,108
2020-11-30 $39.61 $39.68 $38.70 $39.35 $38.00 355,445
2020-11-27 $38.48 $39.00 $38.36 $38.98 $37.65 261,232
2020-11-25 $38.08 $38.18 $37.44 $37.96 $36.66 362,462
2020-11-24 $38.39 $38.42 $38.06 $38.25 $36.94 401,767
2020-11-23 $38.88 $38.88 $38.23 $38.31 $37.00 458,590
2020-11-20 $39.18 $39.26 $38.78 $39.16 $37.82 379,603
2020-11-19 $38.43 $38.90 $38.35 $38.83 $37.50 229,611
2020-11-18 $39.43 $39.67 $39.01 $39.03 $37.69 285,307
2020-11-17 $39.12 $39.72 $39.08 $39.54 $38.19 282,820
2020-11-16 $40.55 $40.65 $39.50 $39.77 $38.41 713,386
2020-11-13 $39.31 $40.45 $39.30 $40.44 $39.06 688,156
2020-11-12 $39.74 $40.43 $39.65 $39.98 $38.61 662,414
2020-11-11 $41.36 $41.42 $40.87 $41.30 $39.89 556,075
2020-11-10 $42.74 $42.76 $40.97 $41.10 $39.69 1,004,222
2020-11-09 $41.78 $43.19 $41.66 $42.35 $40.90 773,724
2020-11-06 $37.28 $37.28 $36.68 $37.00 $35.73 732,478
2020-11-05 $37.30 $37.42 $36.75 $36.97 $35.71 309,259
2020-11-04 $36.88 $37.40 $36.82 $37.01 $35.74 270,162
2020-11-03 $35.69 $36.45 $35.61 $36.25 $35.01 426,833
2020-11-02 $34.33 $35.16 $34.29 $35.11 $33.91 586,062
2020-10-30 $35.30 $35.32 $34.71 $35.07 $33.87 387,398
2020-10-29 $35.72 $35.91 $35.28 $35.61 $34.39 312,967
2020-10-28 $35.99 $36.27 $35.59 $35.65 $34.43 364,586
2020-10-27 $37.57 $37.87 $37.22 $37.23 $35.96 449,926
2020-10-26 $37.83 $38.10 $37.61 $38.02 $36.72 678,937
2020-10-23 $38.38 $38.48 $38.11 $38.48 $37.16 228,584
2020-10-22 $38.11 $38.55 $38.07 $38.48 $37.16 180,321
2020-10-21 $38.04 $38.23 $37.94 $38.05 $36.75 255,087
2020-10-20 $38.80 $38.99 $38.41 $38.52 $37.20 116,285
2020-10-19 $39.34 $39.49 $38.35 $38.48 $37.16 134,899
2020-10-16 $39.04 $39.49 $39.02 $39.28 $37.94 203,920
2020-10-15 $38.37 $38.67 $38.27 $38.63 $37.31 170,175
2020-10-14 $39.73 $39.90 $39.01 $39.16 $37.82 323,355
2020-10-13 $39.79 $39.91 $39.36 $39.36 $38.01 334,716
2020-10-12 $40.05 $40.67 $40.01 $40.41 $39.03 344,893
2020-10-09 $39.64 $40.04 $39.61 $39.83 $38.47 361,095
2020-10-08 $39.42 $39.76 $39.38 $39.62 $38.26 209,727
2020-10-07 $38.85 $39.59 $38.85 $39.56 $38.21 281,832
2020-10-06 $39.34 $39.72 $39.11 $39.20 $37.86 265,176
2020-10-05 $39.99 $40.12 $39.62 $39.85 $38.49 322,331
2020-10-02 $39.25 $39.72 $39.09 $39.63 $38.27 297,392
2020-10-01 $40.24 $40.31 $39.35 $39.61 $38.26 573,354
2020-09-30 $39.14 $39.65 $38.86 $39.10 $37.49 391,334
2020-09-29 $38.53 $38.78 $38.15 $38.34 $36.76 420,835
2020-09-28 $38.17 $38.42 $38.02 $38.16 $36.59 180,335
2020-09-25 $36.71 $37.47 $36.64 $37.35 $35.81 259,101
2020-09-24 $37.68 $37.81 $37.02 $37.42 $35.88 251,352
2020-09-23 $38.34 $38.48 $37.53 $37.68 $36.13 242,041
2020-09-22 $37.18 $37.82 $37.04 $37.72 $36.17 637,822
2020-09-21 $37.72 $37.75 $37.06 $37.60 $36.05 411,386
2020-09-18 $39.76 $40.34 $39.22 $39.31 $37.69 720,535
2020-09-17 $40.37 $40.62 $39.93 $40.31 $38.65 209,825
2020-09-16 $40.69 $41.06 $40.69 $40.80 $39.12 247,893
2020-09-15 $40.57 $40.78 $40.39 $40.44 $38.77 197,334
2020-09-14 $40.44 $40.62 $40.22 $40.34 $38.68 160,734
2020-09-11 $40.42 $40.48 $39.89 $40.27 $38.61 146,324
2020-09-10 $41.07 $41.07 $40.09 $40.10 $38.45 225,658
2020-09-09 $40.41 $41.08 $40.37 $40.95 $39.26 218,545
2020-09-08 $40.23 $40.75 $40.09 $40.16 $38.51 565,535
2020-09-04 $40.69 $40.85 $39.30 $40.12 $38.47 334,541
2020-09-03 $41.41 $41.44 $39.94 $40.02 $38.37 289,005
2020-09-02 $41.63 $42.04 $41.41 $42.02 $40.29 292,393
2020-09-01 $40.82 $41.01 $40.67 $40.87 $39.19 347,524
2020-08-31 $40.57 $40.86 $40.20 $40.65 $38.98 194,831
2020-08-28 $40.68 $40.94 $40.45 $40.86 $39.18 271,071
2020-08-27 $40.36 $40.71 $40.07 $40.60 $38.93 328,800
2020-08-26 $39.75 $40.19 $39.71 $40.18 $38.53 198,043
2020-08-25 $40.50 $40.56 $40.04 $40.42 $38.76 233,716
2020-08-24 $40.04 $40.11 $39.50 $39.79 $38.15 276,391
2020-08-21 $39.17 $39.48 $39.02 $39.41 $37.79 258,890
2020-08-20 $40.10 $40.37 $40.03 $40.20 $38.54 201,241
2020-08-19 $41.11 $41.11 $40.08 $40.32 $38.66 275,508
2020-08-18 $40.99 $41.14 $40.47 $40.65 $38.98 336,000
2020-08-17 $40.75 $41.19 $40.75 $40.93 $39.24 208,455
2020-08-14 $41.41 $41.47 $40.94 $41.07 $39.38 167,640
2020-08-13 $41.84 $42.13 $41.76 $41.99 $40.26 241,919
2020-08-12 $41.72 $42.40 $41.61 $42.13 $40.40 359,160
2020-08-11 $41.52 $41.57 $40.90 $40.90 $39.22 383,849
2020-08-10 $41.56 $41.64 $40.85 $40.90 $39.22 502,455
2020-08-07 $41.81 $41.99 $41.47 $41.82 $40.10 412,827
2020-08-06 $40.70 $40.97 $40.57 $40.97 $39.28 393,443
2020-08-05 $40.92 $41.16 $40.77 $40.91 $39.23 379,442
2020-08-04 $39.75 $40.56 $39.70 $40.17 $38.52 507,711
2020-08-03 $40.40 $40.74 $40.29 $40.68 $39.00 317,292
2020-07-31 $41.12 $41.18 $39.56 $39.81 $38.17 472,113
2020-07-30 $39.76 $40.99 $39.73 $40.92 $39.23 454,112
2020-07-29 $41.66 $42.42 $41.55 $42.16 $40.42 730,738
2020-07-28 $42.19 $42.36 $41.77 $41.82 $40.10 485,151
2020-07-27 $41.02 $41.48 $40.99 $41.24 $39.54 366,694
2020-07-24 $41.32 $41.40 $40.94 $41.28 $39.58 200,851
2020-07-23 $42.55 $42.91 $42.04 $42.13 $40.40 281,063
2020-07-22 $41.62 $42.04 $41.59 $42.01 $40.28 236,989
2020-07-21 $42.08 $42.48 $41.75 $41.82 $40.10 441,785
2020-07-20 $41.79 $41.79 $41.39 $41.63 $39.92 365,799
2020-07-17 $41.10 $41.70 $40.91 $41.62 $39.91 323,269
2020-07-16 $40.77 $40.92 $40.40 $40.69 $39.01 658,690
2020-07-15 $41.39 $42.28 $41.23 $41.79 $40.07 882,816
2020-07-14 $38.51 $39.42 $38.45 $39.36 $37.74 344,976
2020-07-13 $39.50 $39.54 $38.59 $38.68 $37.09 635,981
2020-07-10 $38.71 $38.79 $38.24 $38.51 $36.92 275,554
2020-07-09 $39.16 $39.16 $38.15 $38.44 $36.86 469,957
2020-07-08 $39.07 $39.31 $38.67 $39.05 $37.44 456,926
2020-07-07 $39.43 $39.90 $39.07 $39.44 $37.82 598,454
2020-07-06 $40.08 $40.18 $39.67 $39.86 $38.22 439,103
2020-07-02 $39.78 $39.96 $39.36 $39.42 $37.80 598,403
2020-07-01 $40.11 $40.11 $39.21 $39.68 $38.05 955,635
2020-06-30 $37.31 $38.25 $37.23 $38.12 $36.55 426,598
2020-06-29 $37.81 $37.90 $37.46 $37.89 $36.33 386,321
2020-06-26 $38.28 $38.36 $37.59 $37.62 $36.07 694,004
2020-06-25 $37.88 $38.02 $37.24 $37.67 $36.12 761,561
2020-06-24 $39.36 $39.36 $37.24 $37.73 $36.18 1,482,308
2020-06-23 $40.69 $41.04 $40.26 $40.26 $38.60 710,719
2020-06-22 $40.58 $40.58 $39.97 $40.53 $38.86 513,591
2020-06-19 $41.45 $41.52 $40.39 $40.70 $39.02 568,463
2020-06-18 $40.90 $41.06 $40.54 $40.79 $39.11 327,701
2020-06-17 $41.40 $41.72 $41.25 $41.33 $39.63 253,910
2020-06-16 $42.12 $42.34 $41.49 $41.60 $39.89 739,464
2020-06-15 $39.92 $41.79 $39.80 $41.55 $39.84 766,423
2020-06-12 $40.98 $41.21 $39.62 $40.50 $38.83 534,826
2020-06-11 $41.14 $41.14 $39.72 $39.72 $38.08 616,002
2020-06-10 $42.90 $43.01 $42.45 $42.70 $40.94 340,043
2020-06-09 $42.21 $42.54 $42.09 $42.41 $40.66 399,558
2020-06-08 $43.20 $43.44 $42.51 $42.99 $41.22 591,540
2020-06-05 $43.50 $44.42 $43.43 $44.24 $42.42 561,144
2020-06-04 $42.70 $43.17 $42.55 $42.72 $40.96 394,928
2020-06-03 $42.65 $43.29 $42.63 $43.07 $41.30 218,789
2020-06-02 $42.18 $42.19 $41.53 $42.00 $40.27 354,237
2020-06-01 $41.14 $41.85 $41.00 $41.77 $40.05 380,684
2020-05-29 $41.55 $41.60 $40.20 $40.81 $39.13 687,545
2020-05-28 $41.98 $42.50 $41.77 $41.95 $40.22 330,801
2020-05-27 $40.62 $41.13 $40.17 $41.02 $39.33 412,079
2020-05-26 $40.73 $41.05 $40.46 $40.74 $39.06 556,119
2020-05-22 $40.57 $41.22 $40.45 $40.88 $39.20 378,765
2020-05-21 $41.25 $41.56 $40.78 $41.16 $39.47 596,073
2020-05-20 $40.92 $41.06 $40.48 $40.96 $39.27 822,788
2020-05-19 $40.27 $40.28 $39.33 $39.33 $37.71 658,268
2020-05-18 $39.54 $40.45 $39.50 $40.07 $38.42 998,988
2020-05-15 $37.26 $37.84 $37.12 $37.79 $36.23 1,181,096
2020-05-14 $36.81 $37.96 $36.72 $37.93 $36.37 865,582
2020-05-13 $40.00 $40.08 $38.11 $38.20 $36.63 914,846
2020-05-12 $41.20 $41.20 $40.11 $40.12 $38.47 459,978
2020-05-11 $39.92 $40.40 $39.79 $40.33 $38.67 548,795
2020-05-08 $40.84 $41.01 $40.46 $40.64 $38.97 521,504
2020-05-07 $40.79 $41.30 $40.58 $40.72 $39.04 671,588
2020-05-06 $41.66 $41.69 $40.02 $40.04 $38.39 779,486
2020-05-05 $39.62 $40.15 $39.57 $39.90 $38.26 568,525
2020-05-04 $38.39 $39.22 $38.20 $39.18 $37.57 635,179
2020-05-01 $39.71 $39.71 $37.95 $38.28 $36.70 488,125
2020-04-30 $40.25 $40.26 $39.64 $39.67 $38.04 600,087
2020-04-29 $39.09 $40.20 $39.03 $39.93 $38.29 558,701
2020-04-28 $39.61 $39.75 $38.86 $38.86 $37.26 464,850
2020-04-27 $39.18 $39.65 $39.05 $39.52 $37.89 499,909
2020-04-24 $38.44 $38.73 $37.98 $38.54 $36.95 339,638
2020-04-23 $38.99 $39.35 $38.26 $38.31 $36.73 446,458
2020-04-22 $38.82 $38.83 $38.41 $38.67 $37.08 331,009
2020-04-21 $38.30 $38.72 $37.68 $37.84 $36.28 630,470
2020-04-20 $39.08 $40.06 $39.01 $39.30 $37.68 559,911
2020-04-17 $39.23 $39.36 $38.74 $39.35 $37.73 788,672
2020-04-16 $38.85 $38.87 $37.78 $38.08 $36.51 798,397
2020-04-15 $37.05 $38.01 $36.81 $37.71 $36.16 959,302
2020-04-14 $38.94 $39.85 $38.94 $39.43 $37.81 850,767
2020-04-13 $39.83 $40.21 $39.11 $39.24 $37.62 434,873
2020-04-09 $38.78 $40.47 $38.73 $40.42 $38.76 1,009,321
2020-04-08 $37.63 $38.87 $37.45 $38.55 $36.96 878,763
2020-04-07 $37.69 $37.84 $36.67 $36.79 $35.28 1,159,752
2020-04-06 $35.27 $36.47 $35.19 $36.43 $34.93 1,061,681
2020-04-03 $34.14 $34.37 $33.47 $33.99 $32.59 451,636
2020-04-02 $33.63 $34.22 $33.24 $34.10 $32.70 686,638
2020-04-01 $35.53 $35.83 $33.66 $33.79 $31.97 1,098,398
2020-03-31 $35.65 $36.52 $35.40 $35.87 $33.93 906,651
2020-03-30 $36.16 $36.60 $35.64 $36.24 $34.28 1,692,285
2020-03-27 $33.98 $36.05 $33.94 $35.20 $33.30 1,079,114
2020-03-26 $33.47 $34.71 $33.23 $34.54 $32.68 1,620,333
2020-03-25 $33.97 $34.97 $33.44 $34.13 $32.29 1,069,525
2020-03-24 $31.14 $33.54 $29.50 $33.23 $31.44 2,490,211
2020-03-23 $29.84 $30.61 $28.19 $28.80 $27.24 2,435,545
2020-03-20 $31.59 $32.53 $30.56 $30.71 $29.05 2,569,174
2020-03-19 $26.53 $31.37 $26.52 $29.85 $28.24 2,875,976
2020-03-18 $26.29 $28.86 $26.07 $27.78 $26.28 2,119,558
2020-03-17 $28.84 $29.89 $27.60 $29.23 $27.65 1,845,279
2020-03-16 $28.70 $30.57 $28.51 $29.67 $28.07 1,550,993
2020-03-13 $33.82 $34.47 $32.41 $34.40 $32.54 1,093,954
2020-03-12 $34.85 $35.18 $33.54 $34.16 $32.32 1,337,275
2020-03-11 $39.61 $40.11 $38.30 $38.73 $36.64 1,573,999
2020-03-10 $40.94 $41.62 $40.06 $41.53 $39.29 1,754,389
2020-03-09 $41.04 $42.38 $40.65 $40.67 $38.47 1,377,854
2020-03-06 $42.90 $44.33 $42.68 $44.26 $41.87 1,055,110
2020-03-05 $45.62 $45.91 $44.77 $45.20 $42.76 1,260,076
2020-03-04 $45.82 $46.15 $45.19 $46.14 $43.65 830,470
2020-03-03 $46.49 $46.90 $44.94 $45.14 $42.70 1,352,527
2020-03-02 $45.15 $46.24 $45.06 $46.22 $43.72 1,241,563
2020-02-28 $44.40 $45.49 $43.80 $45.08 $42.65 1,436,312
2020-02-27 $46.80 $47.74 $46.32 $46.32 $43.82 900,539
2020-02-26 $47.71 $48.17 $47.42 $47.54 $44.97 1,312,270
2020-02-25 $48.75 $48.77 $47.58 $47.58 $45.01 915,065
2020-02-24 $48.81 $49.29 $48.68 $48.94 $46.30 1,233,255
2020-02-21 $50.48 $50.63 $50.19 $50.45 $47.73 568,818
2020-02-20 $51.69 $52.26 $51.14 $51.64 $48.85 1,018,528
2020-02-19 $47.25 $48.29 $47.25 $48.22 $45.62 898,546
2020-02-18 $47.83 $48.15 $47.82 $47.97 $45.38 463,835
2020-02-14 $47.24 $47.91 $47.16 $47.88 $45.29 557,296
2020-02-13 $47.33 $48.02 $47.27 $47.85 $45.27 488,710
2020-02-12 $47.62 $48.03 $47.37 $47.81 $45.23 561,209
2020-02-11 $48.42 $48.55 $48.19 $48.47 $45.85 480,483
2020-02-10 $48.31 $48.49 $48.27 $48.45 $45.83 285,053
2020-02-07 $48.59 $48.67 $48.02 $48.25 $45.64 340,103
2020-02-06 $48.43 $48.99 $48.39 $48.81 $46.17 343,537
2020-02-05 $48.91 $48.93 $48.64 $48.79 $46.16 434,672
2020-02-04 $48.36 $48.71 $48.36 $48.49 $45.87 393,339
2020-02-03 $48.05 $48.23 $47.77 $47.83 $45.25 459,611
2020-01-31 $48.50 $48.66 $47.91 $48.01 $45.42 676,122
2020-01-30 $49.61 $49.72 $49.24 $49.34 $46.68 577,867
2020-01-29 $49.74 $50.16 $49.69 $49.97 $47.27 288,932
2020-01-28 $49.14 $49.60 $49.11 $49.53 $46.86 487,916
2020-01-27 $49.50 $49.63 $49.22 $49.45 $46.78 451,680
2020-01-24 $50.36 $50.69 $50.15 $50.57 $47.84 876,546
2020-01-23 $49.70 $49.73 $49.25 $49.40 $46.73 364,600
2020-01-22 $49.86 $50.00 $49.72 $49.82 $47.13 366,904
2020-01-21 $49.34 $49.62 $49.26 $49.48 $46.81 289,416
2020-01-17 $49.40 $49.44 $49.14 $49.29 $46.63 174,642
2020-01-16 $49.06 $49.25 $48.93 $49.24 $46.58 353,025
2020-01-15 $49.00 $49.28 $49.00 $49.10 $46.45 522,492
2020-01-14 $48.57 $49.10 $48.48 $49.09 $46.44 438,786
2020-01-13 $48.59 $48.74 $48.34 $48.51 $45.89 389,638
2020-01-10 $48.63 $48.84 $48.55 $48.74 $46.11 511,208
2020-01-09 $48.18 $48.46 $48.13 $48.25 $45.64 395,626
2020-01-08 $47.88 $48.14 $47.83 $48.01 $45.42 840,593
2020-01-07 $48.06 $48.10 $47.76 $47.85 $45.27 407,323
2020-01-06 $47.73 $47.92 $47.58 $47.89 $45.30 527,223
2020-01-03 $47.99 $48.31 $47.91 $48.07 $45.47 403,956
2020-01-02 $48.37 $48.45 $48.02 $48.27 $45.66 657,735
2019-12-31 $47.94 $48.16 $47.78 $48.07 $45.47 370,768
2019-12-30 $48.82 $48.83 $48.14 $48.17 $45.57 737,900
2019-12-27 $48.63 $48.73 $48.42 $48.50 $45.88 668,094
2019-12-26 $47.69 $48.05 $47.60 $48.01 $45.42 568,980
2019-12-24 $48.24 $48.27 $47.87 $47.92 $45.33 274,181
2019-12-23 $48.10 $48.34 $47.93 $48.16 $45.56 618,443
2019-12-20 $47.96 $48.08 $47.67 $47.85 $45.27 1,507,580
2019-12-19 $47.66 $47.90 $46.73 $46.90 $44.37 1,281,550
2019-12-18 $47.38 $47.53 $47.12 $47.37 $44.81 1,217,678
2019-12-17 $47.02 $47.55 $46.91 $47.55 $44.98 828,691
2019-12-16 $47.05 $48.35 $46.99 $47.51 $44.94 1,572,775
2019-12-13 $46.36 $46.58 $46.12 $46.25 $43.75 1,054,177
2019-12-12 $44.71 $44.90 $44.53 $44.89 $42.47 612,642
2019-12-11 $44.50 $44.89 $44.29 $44.83 $42.41 528,018
2019-12-10 $44.41 $44.65 $44.35 $44.37 $41.97 449,383
2019-12-09 $44.27 $44.34 $44.04 $44.06 $41.68 298,864
2019-12-06 $44.17 $44.25 $43.99 $44.08 $41.70 415,517
2019-12-05 $44.34 $44.35 $43.92 $44.22 $41.83 289,753
2019-12-04 $43.37 $43.85 $43.34 $43.80 $41.44 420,639
2019-12-03 $43.69 $43.99 $43.65 $43.85 $41.48 541,505
2019-12-02 $44.61 $44.86 $44.23 $44.47 $42.07 380,551
2019-11-29 $44.81 $45.03 $44.68 $44.78 $42.36 203,442
2019-11-27 $45.10 $45.40 $44.97 $45.39 $42.94 436,285
2019-11-26 $44.53 $44.78 $44.50 $44.62 $42.21 382,697
2019-11-25 $45.01 $45.09 $44.64 $44.81 $42.39 641,028
2019-11-22 $44.19 $44.25 $43.70 $44.07 $41.69 775,211
2019-11-21 $43.52 $43.52 $43.19 $43.45 $41.10 531,297
2019-11-20 $43.00 $43.32 $42.85 $43.05 $40.73 302,365
2019-11-19 $43.57 $43.58 $43.28 $43.32 $40.98 461,183
2019-11-18 $43.58 $43.71 $43.40 $43.47 $41.12 488,385
2019-11-15 $43.14 $43.22 $42.90 $43.21 $40.88 296,120
2019-11-14 $43.07 $43.07 $42.74 $42.89 $40.57 323,982
2019-11-13 $42.63 $43.18 $42.55 $43.07 $40.74 402,779
2019-11-12 $42.26 $42.45 $42.10 $42.26 $39.98 622,640
2019-11-11 $41.89 $42.50 $41.84 $42.31 $40.03 870,506
2019-11-08 $42.61 $42.81 $42.34 $42.50 $40.21 477,120
2019-11-07 $43.17 $43.18 $42.65 $42.70 $40.39 387,076
2019-11-06 $42.96 $43.02 $42.84 $42.94 $40.62 459,122
2019-11-05 $42.84 $42.97 $42.67 $42.85 $40.54 482,034
2019-11-04 $43.17 $43.19 $42.92 $42.93 $40.61 419,810
2019-11-01 $43.15 $43.44 $43.01 $43.01 $40.69 638,406
2019-10-31 $43.69 $43.81 $42.52 $43.22 $40.89 1,571,427
2019-10-30 $44.12 $44.48 $43.99 $44.42 $42.02 589,329
2019-10-29 $43.23 $43.80 $43.17 $43.71 $41.35 552,386
2019-10-28 $43.41 $43.81 $43.32 $43.48 $41.13 495,083
2019-10-25 $43.72 $43.81 $43.46 $43.49 $41.14 687,519
2019-10-24 $43.78 $44.15 $43.65 $43.79 $41.43 1,022,211
2019-10-23 $43.41 $43.64 $43.23 $43.25 $40.91 1,363,042
2019-10-22 $43.95 $44.28 $43.56 $43.57 $41.22 2,646,170
2019-10-21 $43.84 $44.09 $43.19 $43.65 $41.29 4,327,134
2019-10-18 $47.33 $47.81 $47.32 $47.78 $45.20 718,747
2019-10-17 $47.46 $47.88 $47.38 $47.85 $45.27 674,249
2019-10-16 $47.10 $47.52 $46.85 $47.46 $44.90 455,922
2019-10-15 $47.00 $47.35 $46.95 $47.00 $44.46 830,651
2019-10-14 $46.91 $47.18 $46.68 $46.75 $44.23 660,495
2019-10-11 $46.99 $47.39 $46.82 $46.97 $44.43 713,613
2019-10-10 $46.27 $46.89 $46.10 $46.76 $44.24 1,035,057
2019-10-09 $46.68 $46.86 $46.62 $46.80 $44.27 575,722
2019-10-08 $47.47 $47.47 $46.62 $46.71 $44.19 787,892
2019-10-07 $47.11 $47.37 $47.01 $47.15 $44.60 377,929
2019-10-04 $46.37 $46.87 $46.32 $46.86 $44.33 467,772
2019-10-03 $45.56 $46.24 $45.50 $46.19 $43.70 603,401
2019-10-02 $46.08 $46.26 $45.57 $45.76 $43.02 856,867
2019-10-01 $47.40 $47.52 $47.19 $47.30 $44.47 576,624
2019-09-30 $48.19 $48.52 $48.05 $48.13 $45.25 375,191
2019-09-27 $48.62 $48.62 $47.86 $47.96 $45.09 393,098
2019-09-26 $48.76 $48.93 $48.33 $48.59 $45.68 700,718
2019-09-25 $47.70 $48.00 $47.52 $47.94 $45.07 405,880
2019-09-24 $48.02 $48.58 $48.02 $48.34 $45.45 536,657
2019-09-23 $47.82 $48.02 $47.71 $47.94 $45.07 592,589
2019-09-20 $47.86 $48.09 $47.71 $47.77 $44.91 491,597
2019-09-19 $47.63 $47.99 $47.62 $47.80 $44.94 368,218
2019-09-18 $47.64 $47.74 $47.25 $47.54 $44.69 401,844
2019-09-17 $47.02 $47.62 $47.02 $47.58 $44.73 570,269
2019-09-16 $46.78 $46.93 $46.59 $46.63 $43.84 655,336
2019-09-13 $46.53 $47.19 $46.48 $46.66 $43.87 705,266
2019-09-12 $46.78 $47.23 $46.78 $47.02 $44.21 481,160
2019-09-11 $46.37 $47.15 $46.36 $46.86 $44.06 677,094
2019-09-10 $46.17 $46.78 $45.93 $46.70 $43.90 759,688
2019-09-09 $48.01 $48.05 $47.46 $47.57 $44.72 365,255
2019-09-06 $48.50 $48.68 $48.47 $48.57 $45.66 406,384
2019-09-05 $47.96 $48.10 $47.77 $48.10 $45.22 453,981
2019-09-04 $48.04 $48.20 $47.93 $48.09 $45.21 452,857
2019-09-03 $47.79 $48.03 $47.70 $47.89 $45.02 492,731
2019-08-30 $47.80 $47.98 $47.75 $47.96 $45.09 344,666
2019-08-29 $48.06 $48.21 $47.86 $47.97 $45.10 496,723
2019-08-28 $47.92 $48.36 $47.68 $48.20 $45.31 651,189
2019-08-27 $47.32 $47.68 $47.20 $47.61 $44.76 663,214
2019-08-26 $47.11 $47.15 $46.73 $47.03 $44.21 341,406
2019-08-23 $47.51 $47.67 $46.94 $47.01 $44.20 664,951
2019-08-22 $47.40 $47.46 $47.25 $47.41 $44.57 523,643
2019-08-21 $47.20 $47.36 $47.06 $47.20 $44.37 327,891
2019-08-20 $46.80 $47.03 $46.58 $46.62 $43.83 425,282
2019-08-19 $46.68 $46.82 $45.21 $46.76 $43.96 247,150
2019-08-16 $46.11 $46.41 $46.04 $46.34 $43.57 345,850
2019-08-15 $45.26 $45.80 $45.21 $45.70 $42.96 495,302
2019-08-14 $45.74 $45.90 $45.51 $45.55 $42.82 374,224
2019-08-13 $45.45 $46.08 $45.40 $46.06 $43.30 415,333
2019-08-12 $45.74 $46.14 $45.73 $45.98 $43.23 495,875
2019-08-09 $45.63 $45.76 $45.33 $45.71 $42.97 427,287
2019-08-08 $45.26 $45.85 $45.15 $45.77 $43.03 372,473
2019-08-07 $44.58 $45.16 $44.32 $45.10 $42.40 464,755
2019-08-06 $44.25 $44.65 $44.17 $44.55 $41.88 518,618
2019-08-05 $45.16 $45.27 $44.50 $44.68 $42.01 409,847
2019-08-02 $46.31 $46.38 $45.50 $45.59 $42.86 535,068
2019-08-01 $46.15 $47.05 $46.13 $46.71 $43.91 966,058
2019-07-31 $44.97 $46.16 $44.95 $45.44 $42.72 744,576
2019-07-30 $45.20 $45.55 $44.81 $44.89 $42.20 962,298
2019-07-29 $45.03 $45.38 $44.91 $45.33 $42.62 518,553
2019-07-26 $44.49 $44.73 $44.42 $44.46 $41.80 584,323
2019-07-25 $44.12 $44.34 $44.00 $44.08 $41.44 303,769
2019-07-24 $43.97 $44.13 $43.79 $44.13 $41.49 339,319
2019-07-23 $43.98 $44.00 $43.68 $43.84 $41.22 507,752
2019-07-22 $43.63 $43.75 $43.42 $43.45 $40.85 580,643
2019-07-19 $43.65 $43.69 $43.16 $43.17 $40.59 437,533
2019-07-18 $43.28 $43.70 $43.19 $43.69 $41.07 1,123,154
2019-07-17 $43.76 $43.86 $43.63 $43.70 $41.08 290,420
2019-07-16 $44.03 $44.03 $43.50 $43.61 $41.00 704,659
2019-07-15 $43.98 $44.14 $43.86 $44.07 $41.43 543,497
2019-07-12 $43.67 $43.74 $43.25 $43.45 $40.85 304,966
2019-07-11 $43.96 $43.99 $43.69 $43.82 $41.20 376,963
2019-07-10 $43.68 $43.83 $43.59 $43.69 $41.07 388,659
2019-07-09 $43.78 $43.82 $43.56 $43.67 $41.06 384,805
2019-07-08 $43.49 $43.56 $43.30 $43.36 $40.76 327,059
2019-07-05 $42.99 $43.26 $42.85 $43.17 $40.59 561,320
2019-07-03 $44.54 $44.55 $44.34 $44.38 $41.72 303,642
2019-07-02 $43.75 $43.86 $43.68 $43.74 $41.12 329,591
2019-07-01 $43.48 $43.74 $43.24 $43.72 $41.10 356,689
2019-06-28 $43.44 $43.60 $43.27 $43.54 $40.93 436,797
2019-06-27 $42.98 $43.21 $42.88 $43.16 $40.58 313,051
2019-06-26 $43.09 $43.15 $42.69 $42.88 $40.31 344,632
2019-06-25 $43.72 $43.91 $43.42 $43.42 $40.82 376,014
2019-06-24 $43.78 $44.04 $43.69 $43.83 $41.21 318,341
2019-06-21 $43.72 $43.89 $43.54 $43.80 $41.18 303,126
2019-06-20 $43.90 $44.07 $43.67 $43.93 $41.30 375,473
2019-06-19 $43.13 $43.58 $43.10 $43.57 $40.96 274,099
2019-06-18 $43.24 $43.42 $43.04 $43.30 $40.71 433,597
2019-06-17 $43.03 $43.34 $43.01 $43.22 $40.63 384,542
2019-06-14 $42.98 $43.20 $42.78 $42.78 $40.22 476,511
2019-06-13 $43.23 $43.23 $42.94 $43.17 $40.59 368,755
2019-06-12 $43.04 $43.34 $43.04 $43.12 $40.54 214,689
2019-06-11 $43.26 $43.26 $42.82 $42.91 $40.34 517,778
2019-06-10 $42.98 $43.11 $42.89 $43.07 $40.49 384,935
2019-06-07 $43.21 $43.43 $43.17 $43.30 $40.71 673,202
2019-06-06 $42.60 $42.95 $42.51 $42.62 $40.07 371,405
2019-06-05 $42.52 $42.74 $42.39 $42.45 $39.91 623,600
2019-06-04 $42.50 $42.50 $41.94 $42.23 $39.70 497,954
2019-06-03 $42.52 $42.63 $42.32 $42.43 $39.89 403,654
2019-05-31 $42.19 $42.34 $41.96 $42.27 $39.74 244,598
2019-05-30 $42.44 $42.49 $42.21 $42.34 $39.81 256,598
2019-05-29 $42.16 $42.18 $41.90 $42.02 $39.50 385,354
2019-05-28 $42.77 $42.89 $42.37 $42.40 $39.86 356,147
2019-05-24 $42.36 $42.57 $42.29 $42.34 $39.81 229,345
2019-05-23 $41.72 $42.10 $41.71 $42.03 $39.51 359,728
2019-05-22 $41.87 $42.21 $41.87 $42.17 $39.65 207,192
2019-05-21 $41.91 $42.05 $41.81 $41.90 $39.39 326,103
2019-05-20 $41.83 $42.02 $41.69 $41.81 $39.31 321,399
2019-05-17 $41.85 $42.07 $41.68 $41.72 $39.22 258,415
2019-05-16 $42.37 $42.63 $42.07 $42.15 $39.63 384,331
2019-05-15 $42.11 $42.31 $42.04 $42.15 $39.63 309,278
2019-05-14 $42.34 $42.50 $42.19 $42.30 $39.77 473,290
2019-05-13 $42.10 $42.35 $42.05 $42.11 $39.59 514,475
2019-05-10 $42.49 $42.76 $42.17 $42.69 $40.13 673,454
2019-05-09 $42.09 $42.52 $41.96 $42.50 $39.96 545,176
2019-05-08 $41.36 $41.51 $41.19 $41.40 $38.92 269,336
2019-05-07 $41.80 $41.92 $41.47 $41.60 $39.11 341,595
2019-05-06 $41.43 $42.19 $41.37 $42.11 $39.59 527,661
2019-05-03 $40.87 $42.20 $40.86 $42.20 $39.67 1,256,994
2019-05-02 $39.87 $40.45 $39.75 $40.44 $38.02 1,161,220
2019-05-01 $39.27 $39.27 $38.67 $38.77 $36.45 425,184
2019-04-30 $38.87 $39.10 $38.76 $39.05 $36.71 320,326
2019-04-29 $39.10 $39.10 $38.80 $38.98 $36.65 300,695
2019-04-26 $39.04 $39.09 $38.84 $38.97 $36.64 604,414
2019-04-25 $38.04 $38.73 $38.04 $38.67 $36.36 518,311
2019-04-24 $38.48 $38.56 $38.08 $38.29 $36.00 521,448
2019-04-23 $38.28 $38.50 $38.23 $38.38 $36.08 484,371
2019-04-22 $37.86 $38.11 $37.69 $37.82 $35.56 400,272
2019-04-18 $38.29 $38.43 $37.81 $37.99 $35.72 1,025,044
2019-04-17 $38.86 $38.94 $38.35 $38.39 $36.09 703,894
2019-04-16 $39.52 $39.52 $38.92 $38.94 $36.61 392,694
2019-04-15 $39.39 $39.47 $39.13 $39.22 $36.87 250,238
2019-04-12 $39.16 $39.57 $39.10 $39.26 $36.91 397,942
2019-04-11 $39.65 $39.72 $39.49 $39.55 $37.18 705,109
2019-04-10 $39.71 $40.03 $39.65 $39.85 $37.46 313,919
2019-04-09 $39.85 $39.96 $39.66 $39.78 $37.40 285,793
2019-04-08 $39.77 $39.78 $39.52 $39.72 $37.34 295,740
2019-04-05 $39.75 $39.97 $39.64 $39.70 $37.32 329,547
2019-04-04 $39.88 $39.97 $39.59 $39.70 $37.32 514,366
2019-04-03 $40.34 $40.53 $40.16 $40.24 $37.42 413,287
2019-04-02 $40.19 $40.38 $40.10 $40.32 $37.49 284,064
2019-04-01 $40.58 $40.65 $40.31 $40.46 $37.62 266,161
2019-03-29 $40.00 $40.19 $39.88 $40.11 $37.30 288,463
2019-03-28 $40.36 $40.37 $39.96 $40.12 $37.31 454,966
2019-03-27 $40.01 $40.17 $39.73 $40.13 $37.31 469,610
2019-03-26 $40.37 $40.38 $40.07 $40.16 $37.34 356,957
2019-03-25 $39.95 $40.08 $39.80 $39.84 $37.04 444,672
2019-03-22 $39.90 $40.20 $39.87 $39.89 $37.09 514,959
2019-03-21 $40.17 $40.66 $40.17 $40.32 $37.49 557,913
2019-03-20 $39.91 $40.25 $39.88 $40.11 $37.30 434,450
2019-03-19 $40.31 $40.31 $39.87 $39.97 $37.17 407,795
2019-03-18 $39.65 $39.70 $39.43 $39.67 $36.89 357,832
2019-03-15 $39.62 $39.88 $39.53 $39.66 $36.88 592,177
2019-03-14 $39.41 $39.51 $39.20 $39.39 $36.63 337,193
2019-03-13 $39.27 $39.41 $39.16 $39.34 $36.58 1,215,585
2019-03-12 $39.10 $39.39 $38.87 $39.08 $36.34 1,229,255
2019-03-11 $38.79 $38.89 $38.69 $38.79 $36.07 802,711
2019-03-08 $38.62 $38.70 $38.33 $38.49 $35.79 514,635
2019-03-07 $38.81 $38.86 $38.55 $38.56 $35.85 282,259
2019-03-06 $39.04 $39.13 $38.74 $38.82 $36.10 430,169
2019-03-05 $38.74 $39.23 $38.74 $39.15 $36.40 496,057
2019-03-04 $38.97 $38.99 $38.57 $38.66 $35.95 405,354
2019-03-01 $38.79 $38.92 $38.63 $38.87 $36.14 622,718
2019-02-28 $38.30 $38.81 $38.29 $38.64 $35.93 435,967
2019-02-27 $38.39 $38.73 $38.35 $38.57 $35.86 483,793
2019-02-26 $38.15 $38.40 $38.10 $38.26 $35.58 414,176
2019-02-25 $38.44 $38.44 $38.16 $38.24 $35.56 240,589
2019-02-22 $37.90 $38.20 $37.86 $38.17 $35.49 473,619
2019-02-21 $38.14 $38.26 $37.82 $37.92 $35.26 556,868
2019-02-20 $37.96 $38.38 $37.94 $38.31 $35.62 571,733
2019-02-19 $37.95 $38.23 $37.95 $38.19 $35.51 642,941
2019-02-15 $37.93 $38.09 $37.68 $38.09 $35.42 902,534
2019-02-14 $37.95 $38.27 $37.80 $37.97 $35.31 629,517
2019-02-13 $38.19 $38.32 $37.99 $38.31 $35.62 685,815
2019-02-12 $38.56 $38.59 $38.30 $38.44 $35.74 1,223,858
2019-02-11 $38.06 $38.52 $38.05 $38.44 $35.74 1,854,916
2019-02-08 $39.87 $40.19 $39.76 $40.19 $37.37 878,927
2019-02-07 $39.52 $40.78 $39.43 $40.32 $37.49 1,743,993
2019-02-06 $38.21 $38.47 $38.21 $38.34 $35.65 707,055
2019-02-05 $38.14 $38.56 $38.13 $38.39 $35.70 527,097
2019-02-04 $37.86 $38.06 $37.77 $38.02 $35.35 399,744
2019-02-01 $37.85 $37.95 $37.67 $37.74 $35.09 340,768
2019-01-31 $38.07 $38.24 $37.94 $38.06 $35.39 334,680
2019-01-30 $37.76 $38.00 $37.57 $38.00 $35.33 333,684
2019-01-29 $37.86 $37.88 $37.47 $37.53 $34.90 364,315
2019-01-28 $37.44 $37.68 $37.30 $37.56 $34.92 374,901
2019-01-25 $37.83 $37.87 $37.64 $37.85 $35.19 400,651
2019-01-24 $37.56 $37.89 $37.54 $37.75 $35.10 460,655
2019-01-23 $37.87 $38.13 $37.68 $38.10 $35.43 898,151
2019-01-22 $37.49 $37.81 $37.48 $37.68 $35.04 797,140
2019-01-18 $38.37 $38.40 $37.92 $37.97 $35.31 1,092,681
2019-01-17 $37.75 $38.21 $37.75 $38.13 $35.45 317,329
2019-01-16 $37.71 $37.84 $37.63 $37.69 $35.05 654,193
2019-01-15 $36.89 $37.58 $36.89 $37.57 $34.93 917,246
2019-01-14 $37.15 $37.25 $36.99 $37.13 $34.52 568,240
2019-01-11 $37.56 $37.66 $37.33 $37.65 $35.01 632,086
2019-01-10 $37.37 $37.52 $37.18 $37.43 $34.80 702,557
2019-01-09 $36.66 $37.14 $36.66 $36.99 $34.39 1,532,356
2019-01-08 $36.45 $36.61 $36.13 $36.58 $34.01 737,288
2019-01-07 $37.01 $37.01 $36.17 $36.30 $33.75 955,645
2019-01-04 $36.19 $36.96 $36.15 $36.73 $34.15 695,748
2019-01-03 $35.87 $35.95 $35.39 $35.51 $33.02 842,812
2019-01-02 $36.46 $36.69 $36.22 $36.40 $33.85 819,778
2018-12-31 $37.63 $37.82 $37.07 $37.38 $34.76 591,742
2018-12-28 $37.33 $37.56 $37.10 $37.24 $34.63 921,862
2018-12-27 $36.28 $36.89 $36.13 $36.88 $34.29 1,317,407
2018-12-26 $35.87 $36.73 $35.77 $36.72 $34.14 765,508
2018-12-24 $36.79 $36.89 $35.89 $35.89 $33.37 730,127
2018-12-21 $36.88 $36.96 $35.91 $35.91 $33.39 1,426,302
2018-12-20 $37.63 $37.67 $36.71 $36.82 $34.24 1,251,769
2018-12-19 $37.41 $37.51 $36.76 $36.88 $34.29 1,038,333
2018-12-18 $37.06 $37.23 $36.30 $36.40 $33.85 801,633
2018-12-17 $38.04 $38.04 $37.04 $37.05 $34.45 1,123,746
2018-12-14 $37.98 $38.02 $37.61 $37.65 $35.01 662,064
2018-12-13 $38.70 $38.73 $38.16 $38.37 $35.68 465,185
2018-12-12 $38.81 $39.10 $38.54 $38.60 $35.89 524,125
2018-12-11 $38.07 $38.27 $37.85 $37.95 $35.29 528,413
2018-12-10 $37.73 $37.80 $37.09 $37.35 $34.73 725,335
2018-12-07 $38.31 $38.52 $37.82 $37.93 $35.27 963,436
2018-12-06 $37.09 $37.22 $36.66 $37.21 $34.60 550,368
2018-12-04 $37.92 $38.15 $37.11 $37.12 $34.52 1,039,448
2018-12-03 $37.05 $37.38 $36.98 $37.30 $34.68 710,165
2018-11-30 $36.88 $37.31 $36.85 $37.26 $34.65 437,202
2018-11-29 $36.80 $37.17 $36.80 $37.06 $34.46 411,562
2018-11-28 $36.44 $37.01 $36.34 $37.00 $34.40 311,900
2018-11-27 $36.18 $36.53 $36.11 $36.50 $33.94 322,770
2018-11-26 $36.21 $36.48 $36.18 $36.42 $33.86 371,327
2018-11-23 $36.02 $36.38 $36.02 $36.21 $33.67 217,549
2018-11-21 $36.10 $36.29 $35.91 $36.26 $33.72 424,101
2018-11-20 $36.00 $36.31 $35.86 $36.01 $33.48 543,128
2018-11-19 $36.81 $36.91 $36.17 $36.23 $33.69 386,327
2018-11-16 $36.29 $36.70 $36.29 $36.67 $34.10 445,002
2018-11-15 $35.94 $36.56 $35.77 $36.55 $33.99 559,796
2018-11-14 $37.00 $37.00 $36.40 $36.62 $34.05 531,307
2018-11-13 $36.55 $36.98 $36.43 $36.60 $34.03 1,312,419
2018-11-12 $36.62 $36.63 $36.37 $36.42 $33.86 372,529
2018-11-09 $36.88 $36.98 $36.56 $36.91 $34.32 502,633
2018-11-08 $37.25 $37.35 $37.03 $37.23 $34.62 758,992
2018-11-07 $37.05 $37.56 $36.89 $37.56 $34.92 1,309,786
2018-11-06 $36.24 $36.98 $36.22 $36.97 $34.38 1,037,923
2018-11-05 $36.26 $36.52 $36.21 $36.40 $33.85 1,139,065
2018-11-02 $35.73 $36.24 $35.70 $36.21 $33.67 1,459,838
2018-11-01 $35.42 $35.78 $35.20 $35.52 $33.03 1,033,100
2018-10-31 $33.55 $33.55 $32.84 $32.88 $30.57 1,208,631
2018-10-30 $32.52 $32.80 $32.37 $32.65 $30.36 832,421
2018-10-29 $33.17 $33.24 $32.22 $32.40 $30.13 907,513
2018-10-26 $32.93 $32.96 $32.34 $32.72 $30.42 736,463
2018-10-25 $33.13 $33.31 $32.89 $33.06 $30.74 420,203
2018-10-24 $33.99 $34.02 $33.17 $33.20 $30.87 541,498
2018-10-23 $33.42 $33.78 $33.25 $33.66 $31.30 536,940
2018-10-22 $33.74 $33.78 $33.31 $33.41 $31.07 330,390
2018-10-19 $33.91 $34.01 $33.38 $33.40 $31.06 503,847
2018-10-18 $34.06 $34.14 $33.64 $33.85 $31.47 472,105
2018-10-17 $33.76 $34.01 $33.68 $33.94 $31.56 650,503
2018-10-16 $34.39 $34.57 $34.20 $34.53 $32.11 705,367
2018-10-15 $34.04 $34.30 $33.83 $34.12 $31.73 359,223
2018-10-12 $34.70 $34.79 $34.28 $34.56 $32.14 364,023
2018-10-11 $35.06 $35.10 $34.37 $34.39 $31.98 756,774
2018-10-10 $35.17 $35.18 $34.76 $34.77 $32.33 526,266
2018-10-09 $34.94 $35.54 $34.91 $35.40 $32.92 303,651
2018-10-08 $35.47 $35.61 $35.33 $35.51 $33.02 302,853
2018-10-05 $36.01 $36.11 $35.74 $35.93 $33.41 439,765
2018-10-04 $36.40 $36.42 $36.04 $36.17 $33.63 261,402
2018-10-03 $37.41 $37.49 $36.99 $37.03 $34.17 504,281
2018-10-02 $36.76 $37.01 $36.69 $36.86 $34.01 230,063
2018-10-01 $37.57 $37.61 $37.08 $37.14 $34.27 478,410
2018-09-28 $37.17 $37.32 $36.98 $37.09 $34.22 317,986
2018-09-27 $37.21 $37.44 $37.21 $37.41 $34.52 296,747
2018-09-26 $37.13 $37.41 $37.11 $37.27 $34.39 338,924
2018-09-25 $37.11 $37.32 $37.09 $37.23 $34.35 244,024
2018-09-24 $36.87 $36.99 $36.76 $36.86 $34.01 208,139
2018-09-21 $36.91 $37.03 $36.81 $36.88 $34.03 494,984
2018-09-20 $37.07 $37.14 $36.77 $37.08 $34.21 422,831
2018-09-19 $37.31 $37.34 $36.92 $37.04 $34.18 282,634
2018-09-18 $37.35 $37.58 $37.35 $37.52 $34.62 299,374
2018-09-17 $37.44 $37.54 $37.35 $37.44 $34.55 357,604
2018-09-14 $36.93 $37.43 $36.92 $37.37 $34.48 600,382
2018-09-13 $37.16 $37.28 $37.05 $37.15 $34.28 426,263
2018-09-12 $37.01 $37.30 $36.90 $37.25 $34.37 391,727
2018-09-11 $36.50 $36.87 $36.39 $36.77 $33.93 287,961
2018-09-10 $36.61 $36.69 $36.45 $36.56 $33.73 324,250
2018-09-07 $36.16 $36.57 $36.12 $36.45 $33.63 718,867
2018-09-06 $35.74 $35.90 $35.56 $35.84 $33.07 413,088
2018-09-05 $35.90 $36.05 $35.79 $35.96 $33.18 345,090
2018-09-04 $35.72 $35.86 $35.65 $35.80 $33.03 345,167
2018-08-31 $35.84 $35.93 $35.59 $35.83 $33.06 389,359
2018-08-30 $35.99 $36.12 $35.80 $35.89 $33.12 302,131
2018-08-29 $36.01 $36.37 $36.01 $36.23 $33.43 283,827
2018-08-28 $36.30 $36.35 $36.13 $36.18 $33.38 203,582
2018-08-27 $36.02 $36.10 $35.88 $35.99 $33.21 145,220
2018-08-24 $35.77 $35.91 $35.71 $35.84 $33.07 146,707
2018-08-23 $36.00 $36.03 $35.70 $35.76 $33.00 266,889
2018-08-22 $36.23 $36.28 $36.13 $36.18 $33.38 600,299
2018-08-21 $35.49 $35.80 $35.46 $35.66 $32.90 256,855
2018-08-20 $35.50 $35.56 $35.38 $35.39 $32.65 294,870
2018-08-17 $35.42 $35.86 $35.42 $35.76 $33.00 286,158
2018-08-16 $35.38 $35.46 $35.25 $35.34 $32.61 489,367
2018-08-15 $34.91 $35.24 $34.83 $35.19 $32.47 471,990
2018-08-14 $35.38 $35.50 $35.25 $35.42 $32.68 234,637
2018-08-13 $35.24 $35.43 $35.19 $35.30 $32.57 200,200
2018-08-10 $35.08 $35.31 $35.07 $35.20 $32.48 207,713
2018-08-09 $35.70 $35.82 $35.63 $35.67 $32.91 161,347
2018-08-08 $35.56 $35.66 $35.43 $35.53 $32.78 446,553
2018-08-07 $35.92 $35.98 $35.65 $35.66 $32.90 283,428
2018-08-06 $35.66 $35.83 $35.60 $35.71 $32.95 218,778
2018-08-03 $35.62 $35.97 $35.59 $35.94 $33.16 274,819
2018-08-02 $35.30 $35.65 $35.28 $35.59 $32.84 412,588
2018-08-01 $35.24 $35.34 $35.15 $35.32 $32.59 498,709
2018-07-31 $35.48 $35.70 $35.06 $35.11 $32.40 717,719
2018-07-30 $36.20 $36.29 $36.06 $36.23 $33.43 565,563
2018-07-27 $36.75 $36.76 $36.47 $36.66 $33.83 696,640
2018-07-26 $36.54 $36.64 $36.10 $36.36 $33.55 520,775
2018-07-25 $35.37 $35.63 $35.25 $35.56 $32.81 494,137
2018-07-24 $35.30 $35.51 $35.28 $35.43 $32.69 297,199
2018-07-23 $35.38 $35.42 $35.15 $35.17 $32.45 302,008
2018-07-20 $35.32 $35.55 $35.30 $35.47 $32.73 225,379
2018-07-19 $35.07 $35.23 $35.05 $35.11 $32.40 346,437
2018-07-18 $35.34 $35.40 $35.18 $35.36 $32.63 238,378
2018-07-17 $35.55 $35.72 $35.41 $35.57 $32.82 358,070
2018-07-16 $35.98 $35.99 $35.54 $35.56 $32.81 408,782
2018-07-13 $36.02 $36.11 $35.99 $36.01 $33.23 246,814
2018-07-12 $36.16 $36.18 $36.01 $36.09 $33.30 343,773
2018-07-11 $35.86 $36.12 $35.73 $35.81 $33.04 244,558
2018-07-10 $36.19 $36.19 $35.96 $36.11 $33.32 336,882
2018-07-09 $35.79 $35.96 $35.62 $35.93 $33.15 519,865
2018-07-06 $35.48 $35.77 $35.46 $35.71 $32.95 348,238
2018-07-05 $35.39 $35.60 $35.30 $35.59 $32.84 443,736
2018-07-03 $35.56 $35.64 $35.30 $35.39 $32.65 513,094
2018-07-02 $35.89 $36.06 $35.55 $36.02 $33.24 1,206,130
2018-06-29 $37.46 $37.70 $37.38 $37.53 $34.63 634,189
2018-06-28 $36.87 $37.40 $36.84 $37.37 $34.48 885,042
2018-06-27 $37.30 $37.46 $37.24 $37.33 $34.44 878,786
2018-06-26 $37.39 $37.69 $37.34 $37.56 $34.66 561,300
2018-06-25 $37.29 $37.60 $37.29 $37.55 $34.65 907,105
2018-06-22 $37.52 $37.78 $37.39 $37.64 $34.73 512,303
2018-06-21 $37.15 $37.50 $37.10 $37.45 $34.55 1,225,205
2018-06-20 $36.90 $37.07 $36.59 $37.05 $34.19 586,052
2018-06-19 $36.28 $36.62 $36.26 $36.53 $33.71 439,147
2018-06-18 $36.27 $36.46 $36.17 $36.43 $33.61 591,906
2018-06-15 $36.79 $36.89 $36.66 $36.88 $34.03 418,393
2018-06-14 $36.86 $36.96 $36.72 $36.83 $33.98 561,463
2018-06-13 $36.92 $36.96 $36.52 $36.68 $33.84 874,220
2018-06-12 $36.59 $36.77 $36.41 $36.44 $33.62 727,459
2018-06-11 $36.58 $37.04 $36.26 $36.80 $33.96 1,707,415
2018-06-08 $36.76 $37.08 $36.73 $37.03 $34.17 558,944
2018-06-07 $36.95 $36.99 $36.72 $36.83 $33.98 458,449
2018-06-06 $36.92 $37.10 $36.78 $37.02 $34.16 463,954
2018-06-05 $36.79 $36.80 $36.63 $36.70 $33.86 534,895
2018-06-04 $36.58 $36.69 $36.46 $36.50 $33.68 364,110
2018-06-01 $36.39 $36.41 $36.24 $36.29 $33.48 440,163
2018-05-31 $36.74 $36.80 $36.38 $36.46 $33.64 518,014
2018-05-30 $36.34 $36.57 $36.26 $36.40 $33.59 541,586
2018-05-29 $36.40 $36.44 $35.90 $36.12 $33.33 690,875
2018-05-25 $36.60 $36.60 $36.33 $36.38 $33.57 510,898
2018-05-24 $36.49 $36.66 $36.31 $36.36 $33.55 601,150
2018-05-23 $35.64 $35.83 $35.56 $35.75 $32.99 516,524
2018-05-22 $36.01 $36.14 $35.78 $35.82 $33.05 707,699
2018-05-21 $36.11 $36.18 $35.85 $35.93 $33.15 432,544
2018-05-18 $36.12 $36.16 $35.83 $35.85 $33.08 1,485,392
2018-05-17 $36.30 $36.31 $36.10 $36.13 $33.34 586,662
2018-05-16 $35.93 $35.96 $35.70 $35.74 $32.98 655,389
2018-05-15 $35.88 $35.90 $35.39 $35.44 $32.70 693,561
2018-05-14 $35.91 $36.01 $35.71 $35.80 $33.03 487,616
2018-05-11 $35.85 $35.99 $35.61 $35.76 $33.00 733,705
2018-05-10 $35.56 $36.12 $35.56 $36.06 $33.27 1,237,660
2018-05-09 $35.96 $36.01 $35.64 $35.73 $32.97 857,839
2018-05-08 $35.70 $35.86 $35.52 $35.62 $32.87 656,736
2018-05-07 $35.90 $36.13 $35.71 $35.82 $33.05 377,793
2018-05-04 $35.62 $35.89 $35.40 $35.85 $33.08 701,006
2018-05-03 $36.43 $36.47 $35.67 $36.00 $33.22 1,324,036
2018-05-02 $38.87 $38.92 $38.33 $38.41 $35.44 763,264
2018-05-01 $39.02 $39.07 $38.72 $38.85 $35.85 303,217
2018-04-30 $38.84 $39.10 $38.84 $38.87 $35.87 367,040
2018-04-27 $38.93 $39.22 $38.80 $39.10 $36.08 515,771
2018-04-26 $39.15 $39.22 $38.97 $39.11 $36.09 463,098
2018-04-25 $38.83 $38.83 $38.57 $38.75 $35.75 546,172
2018-04-24 $39.30 $39.37 $38.64 $38.80 $35.80 769,772
2018-04-23 $38.84 $39.85 $38.70 $39.44 $36.39 2,441,606
2018-04-20 $38.19 $38.60 $38.18 $38.53 $35.55 525,703
2018-04-19 $38.69 $38.73 $38.33 $38.41 $35.44 424,288
2018-04-18 $38.74 $38.96 $38.71 $38.76 $35.76 578,041
2018-04-17 $38.24 $38.44 $38.17 $38.37 $35.40 736,508
2018-04-16 $38.29 $38.29 $38.08 $38.16 $35.21 366,713
2018-04-13 $38.35 $38.43 $38.13 $38.24 $35.28 288,989
2018-04-12 $38.24 $38.39 $38.20 $38.31 $35.35 436,598
2018-04-11 $38.05 $38.32 $38.04 $38.05 $35.11 347,338
2018-04-10 $38.41 $38.62 $38.27 $38.46 $35.49 708,291
2018-04-09 $37.95 $38.09 $37.78 $37.79 $34.87 586,496
2018-04-06 $37.56 $37.83 $37.28 $37.45 $34.55 719,978
2018-04-05 $37.28 $37.55 $37.25 $37.52 $34.62 1,532,872
2018-04-04 $37.21 $37.69 $37.11 $37.64 $34.32 1,189,596
2018-04-03 $37.64 $38.03 $37.51 $37.86 $34.52 1,067,381
2018-04-02 $38.15 $38.26 $37.44 $37.73 $34.40 730,197
2018-03-29 $37.78 $38.30 $37.65 $38.15 $34.78 755,192
2018-03-28 $38.52 $38.72 $38.37 $38.45 $35.05 1,351,413
2018-03-27 $38.19 $38.51 $37.96 $38.07 $34.71 1,503,952
2018-03-26 $37.80 $38.00 $37.44 $37.98 $34.62 1,729,912
2018-03-23 $37.40 $37.40 $37.01 $37.01 $33.74 1,445,211
2018-03-22 $37.41 $37.60 $37.25 $37.29 $34.00 1,236,715
2018-03-21 $37.67 $37.91 $37.58 $37.81 $34.47 688,911
2018-03-20 $37.40 $37.61 $37.37 $37.55 $34.23 609,516
2018-03-19 $37.84 $37.93 $37.50 $37.66 $34.33 816,331
2018-03-16 $37.62 $37.82 $37.59 $37.72 $34.39 1,324,508
2018-03-15 $37.69 $37.83 $37.58 $37.66 $34.33 897,895
2018-03-14 $37.63 $37.68 $37.43 $37.63 $34.31 1,847,508
2018-03-13 $37.66 $37.76 $37.46 $37.57 $34.25 2,075,856
2018-03-12 $37.45 $37.59 $37.41 $37.54 $34.22 947,644
2018-03-09 $37.33 $37.60 $37.25 $37.53 $34.21 967,688
2018-03-08 $36.99 $37.32 $36.94 $37.24 $33.95 1,150,732
2018-03-07 $36.60 $37.04 $36.57 $36.96 $33.70 755,494
2018-03-06 $36.63 $36.69 $36.34 $36.60 $33.37 1,010,006
2018-03-05 $35.74 $36.61 $35.74 $36.51 $33.28 883,154
2018-03-02 $35.68 $35.80 $35.35 $35.78 $32.62 1,385,500
2018-03-01 $35.67 $35.85 $35.28 $35.54 $32.40 1,757,501
2018-02-28 $35.98 $36.01 $35.46 $35.47 $32.34 559,330
2018-02-27 $36.24 $36.29 $36.08 $36.09 $32.90 443,212
2018-02-26 $36.11 $36.44 $36.03 $36.38 $33.17 884,692
2018-02-23 $35.86 $36.18 $35.77 $36.17 $32.97 355,297
2018-02-22 $35.85 $35.99 $35.61 $35.67 $32.52 508,178
2018-02-21 $36.04 $36.35 $35.80 $35.81 $32.65 681,687
2018-02-20 $35.88 $36.08 $35.80 $35.85 $32.68 424,887
2018-02-16 $36.21 $36.57 $36.21 $36.38 $33.17 489,948
2018-02-15 $36.20 $36.61 $35.99 $36.54 $33.31 524,197
2018-02-14 $35.18 $35.91 $35.16 $35.84 $32.67 575,024
2018-02-13 $35.20 $35.40 $35.10 $35.34 $32.22 587,336
2018-02-12 $35.08 $35.28 $34.85 $35.13 $32.03 698,670
2018-02-09 $34.67 $34.78 $33.79 $34.58 $31.53 1,477,261
2018-02-08 $34.76 $35.07 $34.12 $34.12 $31.11 1,287,698
2018-02-07 $34.80 $35.22 $34.66 $34.68 $31.62 1,007,153
2018-02-06 $34.44 $35.18 $34.31 $35.04 $31.94 1,209,879
2018-02-05 $35.59 $35.67 $34.44 $34.44 $31.40 955,503
2018-02-02 $35.93 $36.07 $35.77 $35.82 $32.66 520,561
2018-02-01 $36.12 $36.58 $36.05 $36.51 $33.28 452,025
2018-01-31 $36.72 $36.72 $36.42 $36.53 $33.30 262,042
2018-01-30 $36.70 $36.79 $36.60 $36.69 $33.45 325,016
2018-01-29 $36.80 $36.86 $36.67 $36.80 $33.55 334,309
2018-01-26 $37.28 $37.31 $37.05 $37.19 $33.90 369,263
2018-01-25 $37.50 $37.51 $37.14 $37.20 $33.91 896,765
2018-01-24 $36.05 $36.05 $35.67 $35.82 $32.66 494,901
2018-01-23 $35.80 $36.05 $35.61 $35.68 $32.53 957,866
2018-01-22 $35.05 $35.10 $34.99 $35.09 $31.99 287,079
2018-01-19 $35.08 $35.12 $34.90 $34.99 $31.90 546,209
2018-01-18 $34.78 $34.88 $34.66 $34.72 $31.65 377,168
2018-01-17 $34.94 $35.10 $34.82 $34.98 $31.89 460,446
2018-01-16 $35.16 $35.22 $34.86 $34.90 $31.82 332,602
2018-01-12 $34.95 $35.22 $34.91 $35.17 $32.06 433,631
2018-01-11 $34.47 $34.84 $34.44 $34.78 $31.71 645,625
2018-01-10 $34.79 $34.79 $34.49 $34.59 $31.53 405,000
2018-01-09 $35.37 $35.43 $35.11 $35.23 $32.12 456,635
2018-01-08 $35.19 $35.51 $35.17 $35.49 $32.35 380,232
2018-01-05 $35.22 $35.54 $35.15 $35.52 $32.38 495,620
2018-01-04 $34.66 $34.75 $34.53 $34.58 $31.53 336,832
2018-01-03 $34.78 $34.94 $34.76 $34.83 $31.75 454,014
2018-01-02 $35.05 $35.15 $34.81 $34.90 $31.82 1,021,307
2017-12-29 $35.39 $35.39 $34.99 $35.01 $31.92 378,246
2017-12-28 $35.18 $35.28 $35.06 $35.27 $32.15 623,184
2017-12-27 $35.04 $35.15 $34.83 $35.14 $32.04 367,170
2017-12-26 $34.80 $34.95 $34.80 $34.92 $31.84 256,926
2017-12-22 $35.01 $35.01 $34.73 $34.85 $31.77 382,718
2017-12-21 $34.74 $34.93 $34.60 $34.62 $31.56 231,687
2017-12-20 $35.00 $35.00 $34.71 $34.73 $31.66 258,178
2017-12-19 $34.96 $35.15 $34.85 $34.90 $31.82 581,562
2017-12-18 $34.97 $35.06 $34.85 $34.88 $31.80 418,122
2017-12-15 $34.57 $34.83 $34.45 $34.78 $31.71 942,202
2017-12-14 $35.30 $35.37 $35.14 $35.16 $32.05 526,054
2017-12-13 $35.22 $35.45 $35.20 $35.40 $32.27 535,561
2017-12-12 $35.43 $35.57 $35.38 $35.53 $32.39 507,272
2017-12-11 $35.50 $35.54 $35.32 $35.47 $32.34 495,974
2017-12-08 $36.06 $36.14 $35.94 $36.13 $32.94 373,511
2017-12-07 $35.58 $35.89 $35.58 $35.82 $32.66 548,318
2017-12-06 $35.90 $36.05 $35.85 $35.95 $32.77 276,764
2017-12-05 $35.87 $36.16 $35.80 $35.91 $32.74 350,949
2017-12-04 $36.17 $36.20 $35.66 $35.68 $32.53 549,598
2017-12-01 $35.74 $35.88 $35.41 $35.85 $32.68 514,359
2017-11-30 $35.80 $36.07 $35.73 $35.84 $32.67 432,341
2017-11-29 $35.75 $36.03 $35.56 $35.64 $32.49 274,026
2017-11-28 $35.88 $35.91 $35.69 $35.87 $32.70 227,984
2017-11-27 $35.95 $36.00 $35.82 $35.87 $32.70 221,171
2017-11-24 $35.92 $35.93 $35.67 $35.78 $32.62 119,951
2017-11-22 $35.89 $35.90 $35.61 $35.79 $32.63 416,130
2017-11-21 $35.61 $35.73 $35.56 $35.58 $32.44 405,638
2017-11-20 $35.65 $35.69 $35.52 $35.54 $32.40 185,008
2017-11-17 $35.63 $35.77 $35.60 $35.63 $32.48 261,393
2017-11-16 $35.86 $36.05 $35.84 $35.97 $32.79 321,483
2017-11-15 $35.24 $35.55 $35.13 $35.50 $32.36 389,567
2017-11-14 $35.56 $35.82 $35.53 $35.74 $32.58 375,567
2017-11-13 $35.50 $35.58 $35.34 $35.52 $32.38 579,771
2017-11-10 $35.87 $36.81 $35.83 $35.96 $32.78 2,076,981
2017-11-09 $36.23 $36.42 $36.15 $36.40 $33.18 656,898
2017-11-08 $36.47 $36.78 $36.37 $36.73 $33.49 493,398
2017-11-07 $36.99 $37.12 $36.91 $37.08 $33.80 436,697
2017-11-06 $37.62 $37.67 $37.40 $37.42 $34.11 553,978
2017-11-03 $37.20 $37.55 $37.06 $37.40 $34.10 862,389
2017-11-02 $36.60 $36.85 $36.40 $36.42 $33.20 879,180
2017-11-01 $37.46 $37.60 $36.88 $36.91 $33.65 843,618
2017-10-31 $38.24 $38.35 $38.11 $38.26 $34.88 367,991
2017-10-30 $38.20 $38.23 $37.94 $38.01 $34.65 585,076
2017-10-27 $38.12 $38.20 $37.98 $37.98 $34.62 321,752
2017-10-26 $38.04 $38.27 $37.99 $38.09 $34.73 385,415
2017-10-25 $37.99 $38.08 $37.79 $38.00 $34.64 445,941
2017-10-24 $37.78 $37.80 $37.56 $37.57 $34.25 546,573
2017-10-23 $38.04 $38.24 $37.92 $37.93 $34.58 491,789
2017-10-20 $38.24 $38.46 $38.19 $38.28 $34.90 884,798
2017-10-19 $37.96 $38.03 $37.80 $37.92 $34.57 500,092
2017-10-18 $38.08 $38.18 $38.02 $38.12 $34.75 371,913
2017-10-17 $37.55 $38.21 $37.48 $38.09 $34.73 1,463,446
2017-10-16 $38.20 $38.36 $37.97 $38.01 $34.65 650,823
2017-10-13 $38.36 $38.58 $38.30 $38.50 $35.10 590,607
2017-10-12 $37.76 $38.31 $37.69 $38.26 $34.88 731,903
2017-10-11 $37.50 $37.78 $37.40 $37.58 $34.26 2,253,445
2017-10-10 $36.03 $40.43 $35.97 $37.81 $34.47 5,371,274
2017-10-09 $36.34 $36.36 $36.02 $36.14 $32.95 768,881
2017-10-06 $36.30 $36.75 $36.26 $36.61 $33.38 605,982
2017-10-05 $36.44 $36.56 $36.29 $36.52 $33.29 383,895
2017-10-04 $36.74 $37.03 $36.69 $36.81 $33.33 545,925
2017-10-03 $36.27 $36.69 $36.24 $36.48 $33.03 1,142,200
2017-10-02 $36.22 $36.43 $36.19 $36.30 $32.87 263,376
2017-09-29 $36.28 $36.46 $36.17 $36.40 $32.96 405,387
2017-09-28 $35.62 $36.07 $35.62 $36.00 $32.60 406,669
2017-09-27 $35.31 $35.56 $35.29 $35.53 $32.17 380,403
2017-09-26 $35.52 $35.68 $35.49 $35.62 $32.26 342,391
2017-09-25 $35.99 $36.04 $35.75 $35.89 $32.50 258,029
2017-09-22 $35.94 $35.98 $35.76 $35.89 $32.50 250,958
2017-09-21 $35.82 $35.99 $35.74 $35.75 $32.37 403,899
2017-09-20 $36.16 $36.33 $35.84 $36.00 $32.60 338,441
2017-09-19 $36.40 $36.50 $36.20 $36.27 $32.84 665,545
2017-09-18 $36.71 $36.83 $36.59 $36.71 $33.24 638,356
2017-09-15 $36.70 $36.86 $36.58 $36.81 $33.33 810,361
2017-09-14 $36.61 $36.85 $36.54 $36.82 $33.34 458,865
2017-09-13 $37.00 $37.01 $36.68 $36.74 $33.27 221,082
2017-09-12 $37.10 $37.22 $37.07 $37.17 $33.66 207,744
2017-09-11 $37.14 $37.14 $36.93 $37.03 $33.53 211,006
2017-09-08 $37.05 $37.19 $36.98 $37.07 $33.57 278,552
2017-09-07 $36.60 $36.70 $36.58 $36.63 $33.17 199,545
2017-09-06 $36.31 $36.43 $36.17 $36.35 $32.92 227,543
2017-09-05 $36.28 $36.38 $36.15 $36.28 $32.85 229,909
2017-09-01 $36.54 $36.56 $36.25 $36.30 $32.87 470,151
2017-08-31 $36.04 $36.42 $36.01 $36.40 $32.96 345,967
2017-08-30 $35.99 $36.00 $35.82 $35.93 $32.54 367,423
2017-08-29 $35.87 $35.92 $35.74 $35.80 $32.42 344,658
2017-08-28 $36.04 $36.04 $35.77 $35.87 $32.48 365,990
2017-08-25 $36.08 $36.22 $35.95 $35.95 $32.55 373,448
2017-08-24 $35.82 $35.93 $35.75 $35.77 $32.39 315,069
2017-08-23 $35.74 $35.79 $35.59 $35.64 $32.27 400,486
2017-08-22 $35.69 $35.92 $35.63 $35.89 $32.50 354,069
2017-08-21 $35.52 $35.52 $35.33 $35.41 $32.07 223,304
2017-08-18 $35.64 $35.64 $35.39 $35.40 $32.06 342,953
2017-08-17 $36.01 $36.05 $35.69 $35.71 $32.34 474,541
2017-08-16 $35.73 $35.87 $35.65 $35.66 $32.29 523,995
2017-08-15 $35.34 $35.55 $35.28 $35.43 $32.08 276,547
2017-08-14 $35.34 $35.40 $35.26 $35.31 $31.98 299,842
2017-08-11 $34.94 $35.16 $34.92 $35.06 $31.75 338,100
2017-08-10 $35.39 $35.42 $34.99 $34.99 $31.69 283,209
2017-08-09 $35.46 $35.73 $35.39 $35.68 $32.31 403,575
2017-08-08 $35.40 $35.45 $35.27 $35.41 $32.07 338,871
2017-08-07 $35.17 $35.38 $35.15 $35.34 $32.00 375,920
2017-08-04 $35.12 $35.17 $34.94 $35.12 $31.80 301,783
2017-08-03 $35.37 $35.40 $35.23 $35.33 $31.99 369,700
2017-08-02 $35.41 $35.45 $35.28 $35.39 $32.05 378,386
2017-08-01 $35.42 $35.45 $35.22 $35.23 $31.90 319,939
2017-07-31 $35.41 $35.41 $35.24 $35.25 $31.92 336,365
2017-07-28 $35.11 $35.40 $35.03 $35.38 $32.04 566,364
2017-07-27 $35.46 $35.85 $35.36 $35.54 $32.18 1,104,193
2017-07-26 $34.48 $34.65 $34.42 $34.56 $31.30 597,184
2017-07-25 $34.69 $34.69 $34.26 $34.38 $31.13 522,603
2017-07-24 $34.58 $34.69 $34.48 $34.67 $31.40 537,122
2017-07-21 $35.06 $35.08 $34.88 $34.99 $31.69 332,190
2017-07-20 $35.07 $35.22 $34.99 $35.20 $31.88 454,063
2017-07-19 $35.11 $35.20 $35.05 $35.11 $31.79 298,924
2017-07-18 $34.85 $34.99 $34.81 $34.97 $31.67 243,307
2017-07-17 $34.93 $35.18 $34.90 $35.04 $31.73 305,780
2017-07-14 $34.80 $35.12 $34.80 $35.06 $31.75 253,201
2017-07-13 $34.76 $34.78 $34.55 $34.64 $31.37 491,439
2017-07-12 $34.20 $34.48 $34.14 $34.34 $31.10 572,364
2017-07-11 $33.76 $33.92 $33.72 $33.87 $30.67 357,732
2017-07-10 $34.07 $34.13 $34.02 $34.04 $30.83 361,552
2017-07-07 $33.85 $34.28 $33.85 $34.23 $31.00 537,422
2017-07-06 $34.06 $34.18 $33.96 $34.04 $30.83 321,800
2017-07-05 $34.05 $34.43 $34.01 $34.42 $31.17 695,154
2017-07-03 $34.66 $34.86 $34.64 $34.64 $31.37 191,132
2017-06-30 $34.88 $34.92 $34.71 $34.85 $31.56 248,353
2017-06-29 $34.94 $34.94 $34.55 $34.68 $31.40 397,293
2017-06-28 $34.92 $35.15 $34.88 $35.11 $31.79 375,851
2017-06-27 $34.89 $34.99 $34.73 $34.75 $31.47 465,697
2017-06-26 $35.26 $35.35 $35.18 $35.18 $31.86 336,936
2017-06-23 $35.50 $35.50 $35.13 $35.18 $31.86 422,029
2017-06-22 $35.22 $35.41 $35.18 $35.40 $32.06 469,124
2017-06-21 $35.22 $35.37 $35.19 $35.32 $31.98 433,295
2017-06-20 $34.99 $35.09 $34.92 $34.94 $31.64 348,780
2017-06-19 $35.10 $35.22 $35.08 $35.17 $31.85 450,144
2017-06-16 $34.88 $35.28 $34.85 $35.23 $31.90 709,477
2017-06-15 $34.26 $34.63 $34.25 $34.62 $31.35 473,993
2017-06-14 $34.74 $34.82 $34.45 $34.57 $31.31 455,103
2017-06-13 $34.39 $34.65 $34.39 $34.55 $31.29 426,856
2017-06-12 $34.33 $34.56 $34.13 $34.26 $31.02 667,693
2017-06-09 $34.62 $34.94 $34.59 $34.75 $31.47 615,140
2017-06-08 $35.32 $35.33 $35.06 $35.20 $31.88 466,236
2017-06-07 $35.79 $35.82 $35.47 $35.62 $32.26 358,703
2017-06-06 $35.56 $35.66 $35.48 $35.49 $32.14 231,707
2017-06-05 $35.65 $35.71 $35.56 $35.62 $32.26 229,247
2017-06-02 $35.59 $35.73 $35.59 $35.71 $32.34 263,113
2017-06-01 $35.34 $35.56 $35.29 $35.54 $32.18 346,945
2017-05-31 $35.34 $35.43 $35.20 $35.21 $31.88 361,487
2017-05-30 $34.89 $35.13 $34.89 $35.10 $31.79 387,713
2017-05-26 $34.78 $34.92 $34.76 $34.89 $31.60 467,717
2017-05-25 $34.83 $35.08 $34.80 $35.02 $31.71 326,993
2017-05-24 $34.76 $34.92 $34.72 $34.88 $31.59 292,833
2017-05-23 $34.72 $34.93 $34.72 $34.77 $31.49 305,592
2017-05-22 $34.81 $34.94 $34.78 $34.88 $31.59 405,553
2017-05-19 $34.73 $34.78 $34.63 $34.73 $31.45 684,368
2017-05-18 $34.29 $34.40 $34.20 $34.25 $31.02 350,406
2017-05-17 $34.67 $34.74 $34.33 $34.33 $31.09 513,854
2017-05-16 $34.55 $34.82 $34.49 $34.53 $31.27 721,765
2017-05-15 $34.21 $34.36 $34.19 $34.30 $31.06 331,658
2017-05-12 $34.23 $34.30 $34.15 $34.20 $30.97 411,867
2017-05-11 $34.04 $34.08 $33.90 $34.03 $30.82 365,599
2017-05-10 $33.99 $34.05 $33.91 $34.01 $30.80 312,185
2017-05-09 $34.06 $34.08 $33.85 $33.95 $30.74 458,287
2017-05-08 $33.98 $34.01 $33.69 $33.75 $30.56 597,774
2017-05-05 $33.98 $34.28 $33.66 $34.10 $30.88 1,349,905
2017-05-04 $33.24 $33.24 $33.05 $33.11 $29.98 664,664
2017-05-03 $33.32 $33.32 $33.03 $33.17 $30.04 458,475
2017-05-02 $33.43 $33.51 $33.28 $33.51 $30.35 707,485
2017-05-01 $33.25 $33.26 $33.14 $33.19 $30.06 470,396
2017-04-28 $33.11 $33.25 $33.04 $33.24 $30.10 418,751
2017-04-27 $33.10 $33.23 $33.05 $33.14 $30.01 670,631
2017-04-26 $33.00 $33.07 $32.89 $32.97 $29.86 507,070
2017-04-25 $32.91 $32.99 $32.83 $32.86 $29.76 446,914
2017-04-24 $32.60 $32.68 $32.53 $32.63 $29.55 530,628
2017-04-21 $32.03 $32.10 $31.96 $32.04 $29.01 406,448
2017-04-20 $31.84 $32.00 $31.80 $31.93 $28.91 568,389
2017-04-19 $31.88 $31.97 $31.77 $31.79 $28.79 356,053
2017-04-18 $31.90 $32.02 $31.84 $31.98 $28.96 558,802
2017-04-17 $31.80 $32.00 $31.80 $31.94 $28.92 300,165
2017-04-13 $31.79 $31.99 $31.75 $31.79 $28.79 402,642
2017-04-12 $31.86 $31.94 $31.79 $31.86 $28.85 434,911
2017-04-11 $31.77 $31.80 $31.59 $31.78 $28.78 647,918
2017-04-10 $31.50 $31.60 $31.41 $31.48 $28.51 488,292
2017-04-07 $31.05 $31.18 $30.98 $31.10 $28.16 274,693
2017-04-06 $31.10 $31.26 $31.04 $31.06 $28.13 445,121
2017-04-05 $30.93 $31.17 $30.91 $30.99 $28.06 535,581
2017-04-04 $30.94 $31.03 $30.85 $31.02 $28.09 295,124
2017-04-03 $30.79 $31.01 $30.79 $30.98 $28.05 362,182
2017-03-31 $30.76 $30.98 $30.73 $30.93 $28.01 361,938
2017-03-30 $30.89 $30.95 $30.79 $30.88 $27.96 443,855
2017-03-29 $30.82 $31.01 $30.73 $30.98 $28.05 388,478
2017-03-28 $31.57 $31.63 $31.37 $31.42 $28.12 378,407
2017-03-27 $31.74 $31.80 $31.61 $31.71 $28.38 423,022
2017-03-24 $31.48 $31.56 $31.34 $31.46 $28.15 491,244
2017-03-23 $31.68 $31.81 $31.63 $31.65 $28.32 515,398
2017-03-22 $31.12 $31.37 $30.97 $31.28 $27.99 609,840
2017-03-21 $31.40 $31.45 $31.22 $31.27 $27.98 552,992
2017-03-20 $31.39 $31.42 $31.16 $31.20 $27.92 401,164
2017-03-17 $31.07 $31.32 $31.02 $31.23 $27.95 569,712
2017-03-16 $30.99 $31.00 $30.77 $30.89 $27.64 616,126
2017-03-15 $30.51 $30.76 $30.41 $30.72 $27.49 523,643
2017-03-14 $30.62 $30.69 $30.35 $30.42 $27.22 387,573
2017-03-13 $30.76 $30.83 $30.67 $30.81 $27.57 435,049
2017-03-10 $30.60 $30.71 $30.58 $30.70 $27.47 409,609
2017-03-09 $30.51 $30.62 $30.41 $30.58 $27.37 447,652
2017-03-08 $30.36 $30.39 $30.26 $30.39 $27.20 372,574
2017-03-07 $30.31 $30.35 $30.20 $30.25 $27.07 432,346
2017-03-06 $30.49 $30.50 $30.35 $30.44 $27.24 351,720
2017-03-03 $30.39 $30.59 $30.36 $30.58 $27.37 482,938
2017-03-02 $30.32 $30.61 $30.30 $30.53 $27.32 752,295
2017-03-01 $30.50 $30.71 $30.44 $30.67 $27.45 562,190
2017-02-28 $30.56 $30.70 $30.49 $30.55 $27.34 506,873
2017-02-27 $30.27 $30.44 $30.23 $30.38 $27.19 640,660
2017-02-24 $30.58 $30.71 $30.57 $30.70 $27.47 388,353
2017-02-23 $30.78 $30.84 $30.71 $30.79 $27.55 426,429
2017-02-22 $30.75 $30.87 $30.69 $30.77 $27.54 448,866
2017-02-21 $30.52 $30.89 $30.44 $30.88 $27.63 545,396
2017-02-17 $30.54 $30.61 $30.34 $30.44 $27.24 491,654
2017-02-16 $30.53 $30.69 $30.48 $30.66 $27.44 584,944
2017-02-15 $30.17 $30.65 $30.16 $30.62 $27.40 714,517
2017-02-14 $30.21 $30.39 $30.12 $30.36 $27.17 651,958
2017-02-13 $30.15 $30.31 $30.11 $30.27 $27.09 562,134
2017-02-10 $29.96 $30.28 $29.95 $30.19 $27.02 953,125
2017-02-09 $29.76 $30.65 $29.76 $30.58 $27.37 1,121,151
2017-02-08 $30.94 $30.95 $30.49 $30.62 $27.40 402,751
2017-02-07 $30.46 $30.65 $30.37 $30.61 $27.39 270,919
2017-02-06 $30.50 $30.57 $30.38 $30.43 $27.23 403,708
2017-02-03 $30.71 $30.83 $30.70 $30.78 $27.54 288,135
2017-02-02 $30.69 $30.75 $30.55 $30.69 $27.46 308,417
2017-02-01 $30.39 $30.62 $30.31 $30.61 $27.39 430,536
2017-01-31 $30.19 $30.44 $30.16 $30.38 $27.19 405,582
2017-01-30 $30.24 $30.32 $30.17 $30.26 $27.08 409,256
2017-01-27 $30.31 $30.49 $30.25 $30.48 $27.28 407,950
2017-01-26 $30.02 $30.04 $29.82 $29.90 $26.76 406,711
2017-01-25 $30.07 $30.30 $30.05 $30.26 $27.08 556,530
2017-01-24 $30.11 $30.26 $30.03 $30.18 $27.01 428,033
2017-01-23 $30.20 $30.33 $30.14 $30.31 $27.12 397,711
2017-01-20 $30.16 $30.25 $30.09 $30.24 $27.06 407,537
2017-01-19 $30.16 $30.28 $30.07 $30.23 $27.05 323,005
2017-01-18 $30.51 $30.55 $30.34 $30.37 $27.18 411,647
2017-01-17 $30.68 $30.76 $30.52 $30.74 $27.51 649,103
2017-01-13 $30.35 $30.72 $30.23 $30.64 $27.42 429,003
2017-01-12 $30.11 $30.30 $30.09 $30.23 $27.05 416,008
2017-01-11 $30.26 $30.58 $30.18 $30.56 $27.35 794,966
2017-01-10 $30.15 $30.47 $30.11 $30.37 $27.18 741,458
2017-01-09 $29.98 $30.13 $29.96 $30.09 $26.93 435,875
2017-01-06 $30.25 $30.29 $30.15 $30.20 $27.03 401,436
2017-01-05 $30.27 $30.70 $30.27 $30.48 $27.28 494,482
2017-01-04 $29.85 $30.12 $29.85 $30.09 $26.93 370,945
2017-01-03 $30.10 $30.10 $29.90 $29.99 $26.84 500,052
2016-12-30 $30.42 $30.48 $30.01 $30.08 $26.92 274,032
2016-12-29 $30.01 $30.06 $29.91 $29.96 $26.81 439,544
2016-12-28 $29.91 $30.02 $29.80 $29.84 $26.70 235,344
2016-12-27 $29.97 $30.11 $29.94 $30.03 $26.87 258,040
2016-12-23 $29.91 $29.94 $29.78 $29.91 $26.77 227,627
2016-12-22 $29.77 $29.88 $29.73 $29.79 $26.66 285,333
2016-12-21 $29.59 $29.67 $29.51 $29.53 $26.43 231,252
2016-12-20 $29.65 $29.72 $29.55 $29.66 $26.54 302,286
2016-12-19 $29.91 $29.93 $29.71 $29.73 $26.60 1,125,873
2016-12-16 $29.65 $29.84 $29.64 $29.80 $26.67 368,531
2016-12-15 $29.67 $29.71 $29.53 $29.58 $26.47 382,674
2016-12-14 $30.05 $30.07 $29.58 $29.62 $26.51 383,864
2016-12-13 $29.87 $30.12 $29.87 $29.94 $26.79 458,249
2016-12-12 $29.50 $29.81 $29.47 $29.68 $26.56 482,076
2016-12-09 $29.50 $29.81 $29.50 $29.80 $26.67 752,117
2016-12-08 $28.68 $29.44 $28.62 $29.16 $26.09 1,096,549
2016-12-07 $28.50 $28.78 $28.45 $28.76 $25.74 418,196
2016-12-06 $29.00 $29.04 $28.74 $28.87 $25.84 469,528
2016-12-05 $28.73 $28.73 $28.47 $28.50 $25.50 330,435
2016-12-02 $28.44 $28.78 $28.41 $28.63 $25.62 524,026
2016-12-01 $28.33 $28.42 $28.02 $28.07 $25.12 606,619
2016-11-30 $28.70 $28.73 $28.41 $28.47 $25.48 502,075
2016-11-29 $28.41 $28.69 $28.41 $28.50 $25.50 712,125
2016-11-28 $28.12 $28.36 $28.06 $28.27 $25.30 640,316
2016-11-25 $28.05 $28.27 $27.96 $28.21 $25.24 206,909
2016-11-23 $27.29 $27.70 $27.26 $27.65 $24.74 384,406
2016-11-22 $28.00 $28.01 $27.44 $27.64 $24.73 693,009
2016-11-21 $27.79 $27.95 $27.73 $27.94 $25.00 371,407
2016-11-18 $27.77 $27.81 $27.66 $27.73 $24.81 736,937
2016-11-17 $27.52 $27.87 $27.48 $27.82 $24.90 602,363
2016-11-16 $27.29 $27.52 $27.26 $27.37 $24.49 550,552
2016-11-15 $27.07 $27.50 $27.07 $27.50 $24.61 1,072,256
2016-11-14 $27.11 $27.21 $26.97 $27.11 $24.26 1,519,548
2016-11-11 $27.58 $27.69 $27.43 $27.51 $24.62 700,287
2016-11-10 $27.72 $27.74 $27.22 $27.53 $24.64 1,870,807
2016-11-09 $28.65 $28.72 $27.99 $28.59 $25.58 1,309,081
2016-11-08 $28.57 $28.75 $28.50 $28.64 $25.63 364,557
2016-11-07 $28.81 $28.88 $28.64 $28.75 $25.73 298,893
2016-11-04 $28.27 $28.72 $28.27 $28.43 $25.44 479,099
2016-11-03 $28.83 $28.93 $28.68 $28.73 $25.71 832,743
2016-11-02 $28.91 $28.94 $28.57 $28.62 $25.61 774,087
2016-11-01 $28.85 $29.06 $28.54 $28.67 $25.66 815,241
2016-10-31 $29.24 $29.49 $29.03 $29.25 $26.18 631,968
2016-10-28 $29.88 $29.95 $29.71 $29.71 $26.59 396,813
2016-10-27 $29.65 $29.68 $29.37 $29.43 $26.34 376,620
2016-10-26 $29.62 $29.65 $29.46 $29.51 $26.41 462,654
2016-10-25 $29.96 $29.96 $29.81 $29.85 $26.71 477,003
2016-10-24 $30.17 $30.30 $30.07 $30.13 $26.96 306,885
2016-10-21 $30.33 $30.45 $30.24 $30.40 $27.20 270,705
2016-10-20 $30.49 $30.79 $30.46 $30.71 $27.48 259,593
2016-10-19 $30.70 $30.82 $30.59 $30.76 $27.53 571,783
2016-10-18 $30.84 $30.94 $30.76 $30.79 $27.55 328,415
2016-10-17 $30.29 $30.40 $30.21 $30.32 $27.13 603,838
2016-10-14 $30.66 $30.88 $30.66 $30.74 $27.51 1,120,895
2016-10-13 $30.17 $30.74 $30.10 $30.62 $27.40 449,143
2016-10-12 $30.30 $30.36 $30.10 $30.28 $27.10 498,606
2016-10-11 $31.23 $31.23 $30.62 $30.66 $27.44 312,194
2016-10-10 $31.16 $31.43 $31.16 $31.29 $28.00 349,360
2016-10-07 $31.09 $31.42 $31.08 $31.38 $28.08 375,537
2016-10-06 $31.20 $31.47 $31.10 $31.41 $28.11 870,891
2016-10-05 $32.53 $32.61 $32.41 $32.44 $29.03 250,169
2016-10-04 $33.33 $33.42 $32.85 $32.97 $29.28 557,091
2016-10-03 $32.83 $33.01 $32.74 $32.96 $29.27 838,761
2016-09-30 $32.65 $32.86 $32.60 $32.78 $29.11 1,410,416
2016-09-29 $33.01 $33.04 $32.22 $32.37 $28.75 1,468,269
2016-09-28 $33.18 $33.29 $32.90 $33.24 $29.52 196,602
2016-09-27 $32.55 $32.91 $32.46 $32.87 $29.19 331,207
2016-09-26 $32.72 $32.75 $32.59 $32.65 $29.00 329,329
2016-09-23 $33.17 $33.41 $33.16 $33.35 $29.62 249,806
2016-09-22 $33.52 $33.61 $33.48 $33.58 $29.82 486,217
2016-09-21 $32.69 $32.85 $32.41 $32.83 $29.16 399,800
2016-09-20 $32.93 $32.94 $32.80 $32.82 $29.15 223,396
2016-09-19 $32.88 $32.99 $32.68 $32.76 $29.10 286,749
2016-09-16 $32.78 $32.80 $32.61 $32.73 $29.07 489,869
2016-09-15 $32.91 $33.15 $32.80 $33.10 $29.40 370,025
2016-09-14 $32.58 $32.85 $32.52 $32.82 $29.15 340,674
2016-09-13 $32.69 $32.77 $32.43 $32.51 $28.87 237,480
2016-09-12 $32.38 $33.10 $32.36 $33.06 $29.36 346,959
2016-09-09 $32.90 $32.94 $32.48 $32.48 $28.85 346,543
2016-09-08 $33.13 $33.21 $33.03 $33.07 $29.37 170,790
2016-09-07 $33.38 $33.47 $33.27 $33.29 $29.57 282,396
2016-09-06 $33.58 $33.73 $33.46 $33.70 $29.93 439,776
2016-09-02 $33.58 $33.62 $33.43 $33.47 $29.73 333,386
2016-09-01 $32.74 $32.77 $32.53 $32.70 $29.04 260,776
2016-08-31 $32.72 $32.85 $32.69 $32.80 $29.13 438,964
2016-08-30 $32.88 $33.08 $32.76 $32.81 $29.14 582,487
2016-08-29 $32.87 $33.15 $32.87 $33.00 $29.31 322,837
2016-08-26 $32.73 $33.03 $32.49 $32.98 $29.29 1,245,460
2016-08-25 $32.83 $32.98 $32.66 $32.73 $29.07 256,545
2016-08-24 $33.32 $33.33 $32.90 $32.94 $29.26 201,266
2016-08-23 $33.40 $33.57 $33.28 $33.29 $29.57 304,328
2016-08-22 $33.06 $33.42 $33.03 $33.35 $29.62 255,396
2016-08-19 $33.26 $33.33 $33.17 $33.32 $29.59 250,455
2016-08-18 $33.50 $33.63 $33.45 $33.56 $29.81 128,097
2016-08-17 $33.28 $33.56 $33.25 $33.44 $29.70 306,323
2016-08-16 $33.63 $33.83 $33.62 $33.76 $29.98 242,095
2016-08-15 $33.63 $33.91 $33.63 $33.81 $30.03 217,394
2016-08-12 $33.80 $33.85 $33.59 $33.66 $29.89 217,203
2016-08-11 $33.53 $33.76 $33.39 $33.70 $29.93 259,421
2016-08-10 $33.19 $33.35 $33.14 $33.28 $29.56 348,621
2016-08-09 $33.25 $33.71 $33.25 $33.62 $29.86 265,245
2016-08-08 $33.26 $33.47 $33.26 $33.45 $29.71 278,285
2016-08-05 $33.39 $33.51 $33.36 $33.48 $29.73 205,788
2016-08-04 $33.11 $33.37 $33.11 $33.34 $29.61 284,405
2016-08-03 $33.22 $33.36 $33.13 $33.20 $29.49 281,799
2016-08-02 $33.49 $33.52 $33.34 $33.48 $29.73 898,811
2016-08-01 $33.41 $33.46 $33.11 $33.18 $29.47 594,535
2016-07-29 $33.13 $33.53 $32.94 $33.29 $29.57 602,605
2016-07-28 $33.05 $33.29 $32.65 $32.65 $29.00 1,314,274
2016-07-27 $34.44 $34.62 $34.36 $34.60 $30.73 344,789
2016-07-26 $34.59 $34.75 $34.34 $34.52 $30.66 308,555
2016-07-25 $34.48 $34.63 $34.40 $34.54 $30.68 444,184
2016-07-22 $34.54 $34.58 $34.28 $34.44 $30.59 518,843
2016-07-21 $34.72 $34.86 $34.55 $34.65 $30.77 200,959
2016-07-20 $34.72 $34.97 $34.66 $34.84 $30.94 622,903
2016-07-19 $34.36 $34.51 $34.30 $34.51 $30.65 484,184
2016-07-18 $34.84 $34.96 $34.78 $34.85 $30.95 300,640
2016-07-15 $35.00 $35.03 $34.65 $34.75 $30.86 399,102
2016-07-14 $35.09 $35.11 $34.95 $35.06 $31.14 346,042
2016-07-13 $35.30 $35.30 $34.68 $34.69 $30.81 484,891
2016-07-12 $34.52 $34.87 $34.44 $34.81 $30.92 605,809
2016-07-11 $34.31 $34.39 $34.16 $34.29 $30.45 399,764
2016-07-08 $34.23 $34.48 $34.13 $34.44 $30.59 231,700
2016-07-07 $34.38 $34.41 $33.95 $34.07 $30.26 222,782
2016-07-06 $33.81 $34.16 $33.73 $34.16 $30.34 296,548
2016-07-05 $34.08 $34.31 $34.07 $34.23 $30.40 363,322
2016-07-01 $34.44 $34.61 $34.29 $34.56 $30.69 359,005
2016-06-30 $33.68 $34.32 $33.62 $34.32 $30.48 433,229
2016-06-29 $33.48 $33.87 $33.31 $33.60 $29.84 598,221
2016-06-28 $32.44 $32.70 $32.23 $32.63 $28.98 545,606
2016-06-27 $31.62 $31.73 $31.15 $31.43 $27.91 831,349
2016-06-24 $32.90 $33.75 $32.62 $32.62 $28.97 1,009,510
2016-06-23 $34.75 $34.81 $34.25 $34.65 $30.77 493,297
2016-06-22 $34.19 $34.64 $34.19 $34.27 $30.44 427,727
2016-06-21 $34.04 $34.26 $33.83 $34.06 $30.25 435,277
2016-06-20 $34.24 $34.25 $33.86 $33.86 $30.07 719,454
2016-06-17 $32.57 $32.59 $32.23 $32.48 $28.85 545,238
2016-06-16 $31.85 $32.35 $31.58 $32.34 $28.72 591,357
2016-06-15 $32.44 $32.50 $32.12 $32.14 $28.54 235,823
2016-06-14 $32.35 $32.43 $32.02 $32.16 $28.56 450,302
2016-06-13 $32.84 $33.17 $32.72 $32.78 $29.11 281,443
2016-06-10 $33.09 $33.19 $32.87 $33.07 $29.37 594,531
2016-06-09 $34.01 $34.34 $33.98 $34.19 $30.37 448,754
2016-06-08 $34.33 $34.43 $34.23 $34.35 $30.51 380,696
2016-06-07 $34.61 $34.67 $34.46 $34.47 $30.61 272,127
2016-06-06 $34.69 $34.94 $34.64 $34.72 $30.84 339,785
2016-06-03 $34.86 $34.91 $34.52 $34.86 $30.96 651,427
2016-06-02 $34.22 $34.61 $34.17 $34.59 $30.72 456,238
2016-06-01 $34.04 $34.46 $34.04 $34.42 $30.57 300,904
2016-05-31 $34.85 $34.88 $34.29 $34.41 $30.56 277,996
2016-05-27 $34.70 $34.89 $34.70 $34.78 $30.89 189,427
2016-05-26 $34.80 $34.91 $34.69 $34.72 $30.84 317,395
2016-05-25 $35.38 $35.38 $34.95 $34.97 $31.06 560,203
2016-05-24 $34.55 $34.80 $34.53 $34.66 $30.78 615,940
2016-05-23 $34.03 $34.10 $33.89 $33.91 $30.12 231,442
2016-05-20 $33.85 $34.06 $33.76 $33.82 $30.04 313,074
2016-05-19 $33.69 $33.70 $33.32 $33.57 $29.81 312,213
2016-05-18 $33.54 $33.90 $33.44 $33.71 $29.94 1,122,424
2016-05-17 $33.81 $33.94 $33.52 $33.58 $29.82 336,906
2016-05-16 $33.67 $33.99 $33.65 $33.92 $30.13 463,314
2016-05-13 $33.83 $34.00 $33.67 $33.68 $29.91 386,289
2016-05-12 $34.07 $34.08 $33.64 $33.91 $30.12 512,181
2016-05-11 $33.92 $34.09 $33.84 $33.85 $30.06 195,869
2016-05-10 $33.93 $33.97 $33.81 $33.96 $30.16 121,895
2016-05-09 $33.84 $34.17 $33.81 $34.04 $30.23 371,812
2016-05-06 $33.19 $33.48 $33.17 $33.41 $29.67 302,242
2016-05-05 $33.06 $33.43 $33.06 $33.29 $29.57 643,460
2016-05-04 $34.03 $34.12 $33.87 $34.09 $30.28 361,842
2016-05-03 $34.49 $34.67 $34.36 $34.42 $30.57 1,047,168
2016-05-02 $34.44 $34.61 $34.37 $34.61 $30.74 217,936
2016-04-29 $34.33 $34.39 $34.06 $34.33 $30.49 369,008
2016-04-28 $34.33 $34.65 $34.26 $34.38 $30.53 448,589
2016-04-27 $34.02 $34.08 $33.84 $33.99 $30.19 232,886
2016-04-26 $33.75 $33.89 $33.67 $33.81 $30.03 286,053
2016-04-25 $33.53 $33.82 $33.53 $33.82 $30.04 511,629
2016-04-22 $33.21 $33.25 $32.74 $33.06 $29.36 491,759
2016-04-21 $33.25 $33.56 $33.22 $33.48 $29.73 346,175
2016-04-20 $33.74 $33.88 $33.67 $33.73 $29.96 409,810
2016-04-19 $34.98 $34.99 $34.64 $34.79 $30.55 288,711
2016-04-18 $34.54 $34.85 $34.52 $34.79 $30.55 286,913
2016-04-15 $34.50 $34.65 $34.42 $34.62 $30.40 301,469
2016-04-14 $34.20 $34.46 $34.11 $34.41 $30.22 232,784
2016-04-13 $33.85 $34.09 $33.82 $34.01 $29.87 191,302
2016-04-12 $33.51 $33.80 $33.32 $33.73 $29.62 145,389
2016-04-11 $33.68 $33.78 $33.43 $33.43 $29.36 165,154
2016-04-08 $33.65 $33.65 $33.46 $33.58 $29.49 135,436
2016-04-07 $33.45 $33.67 $33.37 $33.47 $29.39 254,731
2016-04-06 $33.08 $33.62 $33.08 $33.60 $29.51 196,574
2016-04-05 $33.17 $33.30 $33.08 $33.13 $29.10 283,571
2016-04-04 $33.98 $33.99 $33.64 $33.70 $29.60 336,115
2016-04-01 $33.22 $33.67 $33.21 $33.61 $29.52 148,363
2016-03-31 $33.49 $33.54 $33.29 $33.32 $29.26 150,548
2016-03-30 $33.47 $33.61 $33.40 $33.50 $29.42 158,771
2016-03-29 $32.62 $33.22 $32.50 $33.13 $29.10 219,779
2016-03-28 $32.41 $32.56 $32.33 $32.47 $28.52 136,225
2016-03-24 $32.18 $32.36 $32.10 $32.32 $28.38 287,183
2016-03-23 $32.37 $32.47 $32.17 $32.26 $28.33 468,306
2016-03-22 $32.08 $32.62 $32.07 $32.48 $28.53 303,368
2016-03-21 $32.44 $32.63 $32.40 $32.55 $28.59 313,348
2016-03-18 $32.53 $32.92 $32.50 $32.82 $28.82 363,609
2016-03-17 $32.51 $32.76 $32.45 $32.67 $28.69 377,570
2016-03-16 $31.93 $32.34 $31.85 $32.29 $28.36 248,018
2016-03-15 $32.21 $32.23 $32.06 $32.14 $28.23 652,753
2016-03-14 $32.64 $32.70 $32.54 $32.66 $28.68 368,314
2016-03-11 $32.29 $32.71 $32.25 $32.63 $28.66 357,236
2016-03-10 $32.32 $32.48 $31.82 $32.14 $28.23 462,512
2016-03-09 $32.46 $32.60 $32.36 $32.44 $28.49 561,643
2016-03-08 $32.78 $32.84 $32.48 $32.62 $28.65 233,986
2016-03-07 $32.54 $32.88 $32.46 $32.79 $28.80 315,619
2016-03-04 $32.65 $33.12 $32.62 $32.96 $28.95 442,569
2016-03-03 $32.83 $33.00 $32.56 $32.99 $28.97 438,802
2016-03-02 $32.95 $33.34 $32.86 $33.30 $29.25 341,907
2016-03-01 $33.05 $33.38 $32.88 $33.31 $29.25 278,200
2016-02-29 $32.66 $32.92 $32.50 $32.64 $28.67 205,310
2016-02-26 $32.93 $33.01 $32.80 $32.81 $28.82 213,255
2016-02-25 $33.01 $33.24 $32.82 $33.24 $29.19 536,796
2016-02-24 $32.04 $32.65 $31.95 $32.55 $28.59 403,222
2016-02-23 $32.75 $32.92 $32.55 $32.57 $28.60 169,900
2016-02-22 $32.85 $33.18 $32.82 $33.05 $29.03 225,395
2016-02-19 $32.95 $33.35 $32.86 $33.23 $29.18 572,779
2016-02-18 $33.05 $33.31 $33.02 $33.04 $29.02 419,424
2016-02-17 $32.94 $33.03 $32.69 $32.94 $28.93 555,582
2016-02-16 $31.93 $32.13 $31.72 $31.98 $28.09 966,532
2016-02-12 $30.93 $31.18 $30.80 $31.17 $27.37 559,462
2016-02-11 $30.93 $30.98 $30.36 $30.55 $26.83 507,562
2016-02-10 $31.70 $31.86 $31.42 $31.48 $27.65 818,957
2016-02-09 $30.23 $31.29 $30.23 $31.18 $27.38 1,184,504
2016-02-08 $31.06 $31.09 $30.57 $30.88 $27.12 437,297
2016-02-05 $32.37 $32.43 $31.83 $31.96 $28.07 292,812
2016-02-04 $32.49 $32.65 $32.15 $32.44 $28.49 440,306
2016-02-03 $33.20 $33.22 $32.71 $33.08 $29.05 446,587
2016-02-02 $32.98 $33.08 $32.82 $32.99 $28.97 461,627
2016-02-01 $33.00 $33.81 $32.92 $33.66 $29.56 554,588
2016-01-29 $32.87 $33.56 $32.85 $33.56 $29.47 576,355
2016-01-28 $33.05 $33.14 $32.60 $32.95 $28.94 369,229
2016-01-27 $33.42 $33.59 $33.04 $33.24 $29.19 488,166
2016-01-26 $32.85 $33.24 $32.72 $33.21 $29.17 428,004
2016-01-25 $32.40 $32.74 $32.35 $32.40 $28.46 332,394
2016-01-22 $32.43 $32.90 $32.31 $32.86 $28.86 850,068
2016-01-21 $31.09 $31.85 $30.88 $31.61 $27.76 380,259
2016-01-20 $31.19 $31.67 $30.59 $31.47 $27.64 364,127
2016-01-19 $31.90 $31.98 $31.30 $31.53 $27.69 426,312
2016-01-15 $31.76 $32.04 $31.41 $31.85 $27.97 506,863
2016-01-14 $32.66 $33.12 $32.39 $32.99 $28.97 362,119
2016-01-13 $33.43 $33.56 $32.74 $32.80 $28.81 256,049
2016-01-12 $33.85 $33.87 $33.42 $33.77 $29.66 263,515
2016-01-11 $33.61 $33.66 $33.15 $33.40 $29.33 281,566
2016-01-08 $34.10 $34.26 $33.55 $33.59 $29.50 217,365
2016-01-07 $34.00 $34.27 $33.85 $33.93 $29.80 263,476
2016-01-06 $34.19 $34.62 $34.19 $34.49 $30.29 278,211
2016-01-05 $34.64 $34.85 $34.48 $34.76 $30.53 372,034
2016-01-04 $34.77 $34.83 $34.24 $34.80 $30.56 379,646
2015-12-31 $35.78 $35.85 $35.59 $35.60 $31.27 126,161
2015-12-30 $35.81 $36.11 $35.72 $35.88 $31.51 198,543
2015-12-29 $35.61 $35.94 $35.51 $35.87 $31.50 203,099
2015-12-28 $35.00 $35.21 $34.87 $35.21 $30.92 179,909
2015-12-24 $34.99 $35.25 $34.93 $35.16 $30.88 105,512
2015-12-23 $34.51 $35.07 $34.50 $35.02 $30.76 171,159
2015-12-22 $34.13 $34.64 $34.08 $34.62 $30.40 228,908
2015-12-21 $34.19 $34.52 $34.02 $34.25 $30.08 545,760
2015-12-18 $33.15 $35.42 $33.08 $34.95 $30.69 3,239,160
2015-12-17 $33.88 $33.88 $33.28 $33.46 $29.39 761,168
2015-12-16 $32.82 $33.04 $32.59 $32.95 $28.94 490,112
2015-12-15 $32.99 $33.02 $32.66 $32.75 $28.76 337,359
2015-12-14 $32.45 $32.55 $32.14 $32.48 $28.53 272,676
2015-12-11 $33.00 $33.05 $32.56 $32.67 $28.69 232,177
2015-12-10 $33.06 $33.19 $32.91 $32.94 $28.93 222,611
2015-12-09 $33.08 $33.35 $32.88 $33.03 $29.01 259,017
2015-12-08 $33.26 $33.49 $33.15 $33.26 $29.21 334,017
2015-12-07 $33.79 $34.00 $33.63 $33.80 $29.68 554,835
2015-12-04 $33.41 $33.89 $33.40 $33.87 $29.75 333,110
2015-12-03 $34.04 $34.06 $33.24 $33.34 $29.28 455,987
2015-12-02 $34.23 $34.36 $33.85 $34.00 $29.86 382,466
2015-12-01 $34.49 $34.52 $33.95 $34.14 $29.98 274,405
2015-11-30 $33.77 $34.06 $33.68 $33.90 $29.77 404,259
2015-11-27 $33.91 $33.98 $33.77 $33.77 $29.66 92,171
2015-11-25 $33.91 $33.97 $33.80 $33.89 $29.76 230,751
2015-11-24 $33.21 $33.62 $33.20 $33.56 $29.47 243,661
2015-11-23 $33.83 $34.06 $33.62 $33.69 $29.59 153,858
2015-11-20 $34.14 $34.29 $33.81 $33.83 $29.71 275,186
2015-11-19 $34.42 $34.56 $34.31 $34.38 $30.19 412,005
2015-11-18 $33.73 $34.08 $33.59 $34.06 $29.91 398,664
2015-11-17 $33.41 $33.65 $33.32 $33.57 $29.48 538,086
2015-11-16 $32.58 $33.06 $32.58 $33.06 $29.03 177,744
2015-11-13 $32.72 $32.91 $32.70 $32.74 $28.75 193,561
2015-11-12 $33.15 $33.24 $32.85 $32.85 $28.85 158,730
2015-11-11 $33.32 $33.63 $33.26 $33.43 $29.36 214,541
2015-11-10 $33.10 $33.18 $32.96 $33.15 $29.11 228,956
2015-11-09 $33.08 $33.32 $33.05 $33.23 $29.18 567,890
2015-11-06 $33.87 $33.89 $33.48 $33.75 $29.64 265,043
2015-11-05 $33.95 $34.03 $33.63 $33.73 $29.62 305,250
2015-11-04 $34.57 $34.57 $33.97 $34.11 $29.96 280,237
2015-11-03 $34.08 $34.33 $33.95 $34.27 $30.10 268,909
2015-11-02 $34.26 $34.43 $34.08 $34.38 $30.19 291,698
2015-10-30 $33.84 $34.43 $33.75 $34.12 $29.97 489,761
2015-10-29 $33.35 $33.66 $33.19 $33.57 $29.48 672,617
2015-10-28 $35.12 $35.42 $34.98 $35.35 $31.05 325,148
2015-10-27 $35.40 $35.43 $34.84 $34.88 $30.63 378,163
2015-10-26 $35.46 $35.60 $35.32 $35.49 $31.17 242,496
2015-10-23 $35.14 $35.37 $35.06 $35.19 $30.91 320,692
2015-10-22 $34.99 $35.24 $34.79 $35.09 $30.82 259,323
2015-10-21 $35.57 $35.60 $35.07 $35.18 $30.90 221,429
2015-10-20 $35.60 $35.73 $35.48 $35.52 $31.20 139,480
2015-10-19 $35.59 $35.85 $35.55 $35.76 $31.41 108,115
2015-10-16 $35.38 $35.81 $35.38 $35.78 $31.42 302,936
2015-10-15 $34.94 $35.41 $34.89 $35.41 $31.10 179,129
2015-10-14 $34.67 $34.96 $34.67 $34.72 $30.49 232,523
2015-10-13 $34.29 $34.75 $34.25 $34.30 $30.12 154,582
2015-10-12 $34.38 $34.76 $34.35 $34.74 $30.51 332,614
2015-10-09 $34.69 $34.80 $34.51 $34.67 $30.45 441,574
2015-10-08 $34.49 $35.11 $34.43 $35.10 $30.83 179,589
2015-10-07 $34.49 $34.69 $34.15 $34.52 $30.32 393,994
2015-10-06 $35.61 $35.76 $35.27 $35.29 $30.78 334,252
2015-10-05 $35.59 $35.81 $35.52 $35.81 $31.24 201,150
2015-10-02 $34.72 $35.30 $34.28 $35.28 $30.77 288,672
2015-10-01 $35.12 $35.20 $34.68 $35.02 $30.55 252,853
2015-09-30 $35.03 $35.18 $34.68 $35.00 $30.53 336,669
2015-09-29 $34.04 $34.30 $33.91 $34.13 $29.77 332,786
2015-09-28 $35.44 $35.46 $34.29 $34.42 $30.02 399,173
2015-09-25 $35.97 $36.09 $35.23 $35.41 $30.89 232,358
2015-09-24 $35.64 $35.90 $35.38 $35.77 $31.20 224,677
2015-09-23 $35.87 $36.07 $35.66 $35.83 $31.25 259,685
2015-09-22 $36.02 $36.06 $35.56 $35.75 $31.18 317,956
2015-09-21 $36.20 $36.73 $35.87 $36.16 $31.54 707,129
2015-09-18 $35.79 $36.07 $35.56 $35.65 $31.10 374,530
2015-09-17 $36.11 $36.44 $35.68 $36.13 $31.52 987,466
2015-09-16 $36.16 $36.35 $36.03 $36.32 $31.68 206,697
2015-09-15 $35.67 $35.82 $35.52 $35.60 $31.05 552,956
2015-09-14 $35.70 $35.73 $35.49 $35.70 $31.14 240,397
2015-09-11 $35.86 $36.22 $35.75 $36.15 $31.53 228,863
2015-09-10 $36.14 $36.50 $36.01 $36.30 $31.66 265,239
2015-09-09 $36.61 $36.74 $35.97 $36.03 $31.43 193,779
2015-09-08 $36.24 $36.27 $35.89 $36.25 $31.62 256,035

Smith & Nephew plc (SNN) News Headlines

Recent Smith & Nephew plc (SNN) News
Similar Companies to Smith & Nephew plc (SNN) in the Medical Devices Industry
Stock Name Stock Ticker Industry Sector Employees
Medtronic Plc MDT Medical Devices Healthcare 90,000
Abbott Laboratories ABT Medical Devices Healthcare 69,000
Stryker Corp SYK Medical Devices Healthcare 37,000
Boston Scientific Corp BSX Medical Devices Healthcare 30,000
Zimmer Biomet Holdings Inc ZBH Medical Devices Healthcare 26,000
Edwards Lifesciences Corp EW Medical Devices Healthcare 23,900
Integra Lifesciences Holdings Corp IART Medical Devices Healthcare 19,000
Smith & Nephew plc SNN Medical Devices Healthcare 16,000
Integer Holdings Corp ITGR Medical Devices Healthcare 16,000
Bruker Corp BRKR Medical Devices Healthcare 11,000
Nuvestan
Resources

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.