Sonova Holding AG (SONVY) Exchange: PINK

  1. Overview
  2. Sonova Holding AG (SONVY)

Data as of May 2, 2025

$62.28 ($1.59) 2.62%

Sonova Holding AG - Daily Information
Click for more stock information on Sonova Holding AG.
Daily Information Data
Date May 2, 2025
Open $62.59
Previous Close $62.28
High $62.59
Low $62.00
Adjusted Open $62.59
Previous Adjusted Close $62.28
Adjusted High $62.59
Adjusted Low $62.00

About Sonova Holding AG (SONVY)

No Description Available

Invest in Sonova Holding AG (SONVY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Sonova Holding AG (SONVY)

Date Open High Low Close Adj.Close Volume
2025-05-02 $62.59 $62.59 $62.00 $62.28 $62.28 16,041
2025-05-01 $61.01 $61.70 $60.64 $60.69 $60.69 9,156
2025-04-30 $61.24 $61.63 $60.48 $61.29 $61.29 18,626
2025-04-29 $60.88 $60.88 $60.00 $60.62 $60.62 6,809
2025-04-28 $60.61 $61.29 $60.47 $60.95 $60.95 7,788
2025-04-25 $60.45 $60.76 $60.31 $60.47 $60.47 41,618
2025-04-24 $60.32 $60.51 $60.02 $60.27 $60.27 10,486
2025-04-23 $59.04 $59.40 $57.17 $58.18 $58.18 24,556
2025-04-22 $57.30 $59.13 $57.30 $58.25 $58.25 27,859
2025-04-21 $59.60 $59.60 $57.25 $58.01 $58.01 23,037
2025-04-17 $57.62 $58.16 $57.52 $58.04 $58.04 17,367
2025-04-16 $56.49 $56.95 $55.80 $56.62 $56.62 17,631
2025-04-15 $57.16 $57.86 $56.48 $56.90 $56.90 14,877
2025-04-14 $57.01 $58.22 $57.01 $57.57 $57.57 18,879
2025-04-11 $56.71 $57.76 $56.12 $57.58 $57.58 140,491
2025-04-10 $55.96 $57.23 $55.60 $57.20 $57.20 68,056
2025-04-09 $54.16 $57.22 $53.56 $56.67 $56.67 49,779
2025-04-08 $54.99 $55.17 $53.13 $54.13 $54.13 78,633
2025-04-07 $53.54 $55.35 $52.83 $53.31 $53.31 45,875
2025-04-04 $54.66 $55.42 $53.77 $54.40 $54.40 37,655
2025-04-03 $56.79 $57.20 $56.05 $56.11 $56.11 40,544
2025-04-02 $57.23 $57.44 $56.88 $57.14 $57.14 19,796
2025-04-01 $58.28 $58.28 $57.22 $57.90 $57.90 29,652
2025-03-31 $58.34 $58.41 $57.63 $58.30 $58.30 18,306
2025-03-28 $59.62 $59.68 $58.89 $59.48 $59.48 14,760
2025-03-27 $59.24 $59.47 $59.07 $59.24 $59.24 14,758
2025-03-26 $60.01 $60.01 $59.12 $59.76 $59.76 9,624
2025-03-25 $61.05 $61.16 $60.55 $60.69 $60.69 13,290
2025-03-24 $60.57 $60.89 $60.04 $60.69 $60.69 13,290
2025-03-21 $60.44 $61.08 $60.31 $60.75 $60.75 50,086
2025-03-20 $61.20 $61.48 $60.75 $60.89 $60.89 27,064
2025-03-19 $60.65 $61.43 $60.65 $61.11 $61.11 15,351
2025-03-18 $61.08 $61.24 $60.27 $60.97 $60.97 17,308
2025-03-17 $60.67 $61.25 $60.57 $61.24 $61.24 21,450
2025-03-14 $61.00 $61.00 $60.24 $60.71 $60.71 13,085
2025-03-13 $61.94 $61.94 $61.01 $61.39 $61.39 10,337
2025-03-12 $61.69 $62.16 $60.75 $61.90 $61.90 30,835
2025-03-11 $62.41 $62.70 $61.90 $62.32 $62.32 16,844
2025-03-10 $63.27 $63.27 $62.07 $62.35 $62.35 29,393
2025-03-07 $62.09 $63.20 $62.09 $62.82 $62.82 15,210
2025-03-06 $62.36 $62.36 $61.27 $61.42 $61.42 8,738
2025-03-05 $65.24 $65.42 $64.92 $65.10 $65.10 12,156
2025-03-04 $64.47 $65.39 $64.07 $64.68 $64.68 18,390
2025-03-03 $64.48 $64.78 $63.72 $63.89 $63.89 24,253
2025-02-28 $64.02 $64.29 $63.69 $64.28 $64.28 18,045
2025-02-27 $64.76 $64.93 $64.40 $64.42 $64.42 11,456
2025-02-26 $65.64 $65.65 $64.81 $65.01 $65.01 13,350
2025-02-25 $65.50 $65.55 $65.20 $65.27 $65.27 24,437
2025-02-24 $64.89 $65.28 $64.87 $64.94 $64.94 16,040
2025-02-21 $64.71 $64.92 $64.62 $64.65 $64.65 10,776
2025-02-20 $64.21 $64.84 $64.21 $64.83 $64.83 12,053
2025-02-19 $65.97 $66.17 $65.68 $65.81 $65.81 12,088
2025-02-18 $66.34 $66.54 $66.22 $66.28 $66.28 8,431
2025-02-14 $66.84 $67.70 $66.84 $67.23 $67.23 10,394
2025-02-13 $66.92 $67.13 $66.80 $67.08 $67.08 32,391
2025-02-12 $66.04 $66.64 $66.04 $66.61 $66.61 6,483
2025-02-11 $66.74 $67.42 $66.74 $67.11 $67.11 9,163
2025-02-10 $66.77 $67.02 $66.76 $66.96 $66.96 9,681
2025-02-07 $67.44 $67.44 $66.64 $66.64 $66.64 12,810
2025-02-06 $67.75 $67.75 $67.46 $67.62 $67.62 14,605
2025-02-05 $68.17 $68.88 $68.17 $68.84 $68.84 7,681
2025-02-04 $67.56 $67.84 $67.19 $67.33 $67.33 9,380
2025-02-03 $68.02 $69.24 $68.00 $69.18 $69.18 17,331
2025-01-31 $70.53 $71.50 $69.31 $69.74 $69.74 18,469
2025-01-30 $70.10 $70.57 $70.04 $70.13 $70.13 15,318
2025-01-29 $69.96 $70.22 $69.05 $69.76 $69.76 19,731
2025-01-28 $71.29 $71.29 $70.28 $70.54 $70.54 16,080
2025-01-27 $70.65 $71.18 $70.65 $71.17 $71.17 14,711
2025-01-24 $70.05 $70.96 $70.01 $70.39 $70.39 11,106
2025-01-23 $68.90 $69.47 $68.81 $69.47 $69.47 11,013
2025-01-22 $69.95 $70.25 $69.40 $70.08 $70.08 21,580
2025-01-21 $67.69 $68.42 $67.69 $68.22 $68.22 20,928
2025-01-17 $66.00 $66.34 $66.00 $66.11 $66.11 19,617
2025-01-16 $66.45 $66.75 $66.31 $66.59 $66.59 10,600
2025-01-15 $66.91 $66.92 $66.35 $66.61 $66.61 12,631
2025-01-14 $65.63 $65.92 $65.40 $65.74 $65.74 23,379
2025-01-13 $65.05 $65.45 $65.02 $65.40 $65.40 54,701
2025-01-10 $65.82 $66.21 $65.80 $65.95 $65.95 21,005
2025-01-08 $64.58 $65.38 $64.58 $65.20 $65.20 10,625
2025-01-07 $65.69 $65.69 $64.58 $65.27 $65.27 16,466
2025-01-06 $64.68 $65.05 $64.54 $64.62 $64.62 14,071
2025-01-03 $64.98 $65.28 $64.85 $65.20 $65.20 15,429
2025-01-02 $65.10 $65.24 $64.71 $64.88 $64.88 15,115
2024-12-31 $65.49 $65.58 $64.86 $65.04 $65.04 14,432
2024-12-30 $65.18 $65.68 $65.11 $65.44 $65.44 14,482
2024-12-27 $65.59 $65.82 $65.33 $65.82 $65.82 7,980
2024-12-26 $66.35 $66.79 $65.89 $66.79 $66.79 10,766
2024-12-24 $66.03 $67.04 $65.10 $66.48 $66.48 7,156
2024-12-23 $66.11 $66.11 $65.57 $66.03 $66.03 21,447
2024-12-20 $65.49 $66.47 $65.49 $66.20 $66.20 70,270
2024-12-19 $65.12 $65.32 $64.93 $64.93 $64.93 182,033
2024-12-18 $66.46 $66.51 $64.84 $65.17 $65.17 232,559
2024-12-17 $65.75 $66.72 $65.75 $66.53 $66.53 103,218
2024-12-16 $65.41 $65.81 $65.39 $65.54 $65.54 47,220
2024-12-13 $66.30 $66.30 $65.64 $65.93 $65.93 22,911
2024-12-12 $65.91 $66.24 $65.25 $65.40 $65.40 77,381
2024-12-11 $66.86 $66.86 $66.13 $66.28 $66.28 44,967
2024-12-10 $67.40 $67.40 $66.71 $66.71 $66.71 18,474
2024-12-09 $67.68 $67.72 $66.55 $67.41 $67.41 88,012
2024-12-06 $67.66 $68.02 $67.38 $67.61 $67.61 11,835
2024-12-05 $66.81 $67.30 $66.74 $67.17 $67.17 10,141
2024-12-04 $67.35 $67.80 $67.35 $67.54 $67.54 18,352
2024-12-03 $66.88 $67.26 $66.57 $67.01 $67.01 35,374
2024-12-02 $67.80 $68.10 $67.71 $67.95 $67.95 15,971
2024-11-29 $67.84 $68.26 $67.84 $68.26 $68.26 5,603
2024-11-27 $69.07 $69.07 $68.76 $68.84 $68.84 10,309
2024-11-26 $68.46 $68.70 $68.32 $68.60 $68.60 11,050
2024-11-25 $69.12 $69.16 $68.33 $68.84 $68.84 26,449
2024-11-22 $69.83 $69.85 $69.44 $69.75 $69.75 18,248
2024-11-21 $68.06 $69.10 $68.06 $68.62 $68.62 14,330
2024-11-20 $68.46 $68.82 $68.39 $68.78 $68.78 22,675
2024-11-19 $67.51 $68.68 $66.76 $68.08 $68.08 31,022
2024-11-18 $70.91 $71.61 $70.91 $71.56 $71.56 33,070
2024-11-15 $71.10 $71.10 $70.75 $70.83 $70.83 16,439
2024-11-14 $71.32 $71.67 $70.95 $71.20 $71.20 26,560
2024-11-13 $71.53 $71.91 $71.09 $71.52 $71.52 34,166
2024-11-12 $73.02 $73.18 $72.17 $72.59 $72.59 11,028
2024-11-11 $74.59 $74.59 $73.92 $74.00 $74.00 8,854
2024-11-08 $73.91 $74.28 $73.89 $74.16 $74.16 11,431
2024-11-07 $74.26 $74.26 $73.43 $73.71 $73.71 11,004
2024-11-06 $74.06 $74.08 $73.47 $73.53 $73.53 9,614
2024-11-05 $74.47 $75.01 $74.47 $74.83 $74.83 8,375
2024-11-04 $74.74 $74.74 $73.61 $73.66 $73.66 11,641
2024-11-01 $73.46 $73.88 $73.38 $73.42 $73.42 6,853
2024-10-31 $73.50 $73.50 $72.46 $73.06 $73.06 13,252
2024-10-30 $74.51 $75.05 $74.05 $74.17 $74.17 46,198
2024-10-29 $76.28 $76.55 $75.22 $75.46 $75.46 33,442
2024-10-28 $76.83 $77.56 $76.83 $77.48 $77.48 13,304
2024-10-25 $71.61 $72.07 $71.61 $71.94 $71.94 8,477
2024-10-24 $72.81 $72.81 $71.80 $72.07 $72.07 9,607
2024-10-23 $73.15 $73.17 $72.53 $72.78 $72.78 59,482
2024-10-22 $73.69 $73.79 $73.39 $73.55 $73.55 9,994
2024-10-21 $74.39 $74.40 $73.94 $74.00 $74.00 7,592
2024-10-18 $74.40 $74.81 $74.38 $74.80 $74.80 11,634
2024-10-17 $74.51 $75.04 $74.28 $74.67 $74.67 12,117
2024-10-16 $73.56 $73.72 $73.36 $73.60 $73.60 15,449
2024-10-15 $74.20 $74.36 $73.34 $73.34 $73.34 157,438
2024-10-14 $73.43 $74.25 $73.43 $74.25 $74.25 11,929
2024-10-11 $73.68 $74.05 $73.64 $73.98 $73.98 132,354
2024-10-10 $73.55 $73.89 $73.13 $73.25 $73.25 411,704
2024-10-09 $73.90 $74.34 $73.80 $74.19 $74.19 199,515
2024-10-08 $74.29 $74.67 $73.95 $74.10 $74.10 340,755
2024-10-07 $73.80 $74.23 $73.79 $73.80 $73.80 79,384
2024-10-04 $73.53 $73.71 $73.18 $73.64 $73.64 157,770
2024-10-03 $73.83 $74.20 $73.41 $74.00 $74.00 150,002
2024-10-02 $70.96 $72.13 $70.96 $72.13 $72.13 58,831
2024-10-01 $71.85 $71.92 $70.88 $71.14 $71.14 27,841
2024-09-30 $72.20 $72.20 $71.53 $72.05 $72.05 34,326
2024-09-27 $71.90 $72.15 $71.58 $71.66 $71.66 31,524
2024-09-26 $70.27 $71.17 $70.18 $71.12 $71.12 176,395
2024-09-25 $70.35 $70.35 $69.71 $69.78 $69.78 224,026
2024-09-24 $68.57 $69.71 $68.57 $69.50 $69.50 149,924
2024-09-23 $67.83 $68.11 $67.80 $68.08 $68.08 237,266
2024-09-20 $69.03 $69.03 $68.60 $68.78 $68.78 105,214
2024-09-19 $69.79 $70.33 $69.66 $70.29 $70.29 71,240
2024-09-18 $69.94 $70.49 $69.53 $69.72 $69.72 269,571
2024-09-17 $71.10 $71.44 $71.00 $71.20 $71.20 380,082
2024-09-16 $72.08 $72.22 $71.44 $72.22 $72.22 322,710
2024-09-13 $72.00 $72.00 $71.65 $71.75 $71.75 116,010
2024-09-12 $71.07 $71.52 $70.75 $71.33 $71.33 294,304
2024-09-11 $70.98 $71.49 $70.22 $71.29 $71.29 216,461
2024-09-10 $69.43 $70.45 $69.37 $70.38 $70.38 586,390
2024-09-09 $71.34 $71.49 $68.81 $70.00 $70.00 250,285
2024-09-06 $71.36 $71.36 $70.61 $70.84 $70.84 193,739
2024-09-05 $70.65 $71.32 $70.45 $71.13 $71.13 112,294
2024-09-04 $70.16 $70.24 $70.05 $70.17 $70.17 81,969
2024-09-03 $70.57 $70.57 $69.76 $69.80 $69.80 120,959
2024-08-30 $69.55 $69.88 $69.55 $69.81 $69.81 451,347
2024-08-29 $69.42 $69.82 $69.42 $69.59 $69.59 131,179
2024-08-28 $69.12 $69.51 $69.08 $69.45 $69.45 350,629
2024-08-27 $69.20 $69.76 $69.20 $69.56 $69.56 288,015
2024-08-26 $69.68 $69.80 $69.28 $69.57 $69.57 120,916
2024-08-23 $70.00 $70.28 $69.81 $70.28 $70.28 8,473
2024-08-22 $68.79 $69.02 $68.43 $68.46 $68.46 14,813
2024-08-21 $67.58 $68.09 $67.56 $67.95 $67.95 10,137
2024-08-20 $68.16 $68.16 $67.46 $68.05 $68.05 8,197
2024-08-19 $68.00 $68.18 $67.85 $68.02 $68.02 9,589
2024-08-16 $67.06 $67.32 $67.06 $67.23 $67.23 4,225
2024-08-15 $66.64 $66.67 $66.52 $66.66 $66.66 5,495
2024-08-14 $66.70 $66.70 $66.22 $66.50 $66.50 14,753
2024-08-13 $64.86 $65.67 $64.86 $65.50 $65.50 13,195
2024-08-12 $64.19 $64.19 $63.99 $64.12 $64.12 7,868
2024-08-09 $65.30 $65.52 $65.27 $65.52 $65.52 4,687
2024-08-08 $65.15 $65.44 $64.97 $65.18 $65.18 10,593
2024-08-07 $65.34 $65.34 $64.29 $64.32 $64.32 9,054
2024-08-06 $63.31 $64.25 $63.31 $63.80 $63.80 11,535
2024-08-05 $59.62 $60.39 $59.62 $59.91 $59.91 11,742
2024-08-02 $60.61 $61.16 $60.24 $61.03 $61.03 15,453
2024-08-01 $60.28 $60.47 $59.83 $60.05 $60.05 5,501
2024-07-31 $61.15 $61.26 $60.69 $61.03 $61.03 15,703
2024-07-30 $60.03 $60.39 $59.91 $60.39 $60.39 8,972
2024-07-29 $60.21 $60.43 $59.99 $60.34 $60.34 9,705
2024-07-26 $60.37 $60.62 $59.96 $60.47 $60.47 7,280
2024-07-25 $59.39 $60.24 $59.39 $59.66 $59.66 11,256
2024-07-24 $59.89 $60.11 $59.44 $59.44 $59.44 9,243
2024-07-23 $59.58 $60.03 $59.58 $59.81 $59.81 6,592
2024-07-22 $59.90 $59.98 $59.47 $59.98 $59.98 18,551
2024-07-19 $59.10 $59.30 $58.92 $59.16 $59.16 9,789
2024-07-18 $60.21 $60.26 $59.65 $59.79 $59.79 50,101
2024-07-17 $60.61 $60.88 $60.43 $60.58 $60.58 23,915
2024-07-16 $60.95 $60.95 $60.19 $60.19 $60.19 102,506
2024-07-15 $61.70 $61.70 $60.81 $60.81 $60.81 9,720
2024-07-12 $62.08 $62.08 $61.75 $61.87 $61.87 4,825
2024-07-11 $62.29 $62.29 $61.55 $61.84 $61.84 4,051
2024-07-10 $60.48 $60.98 $60.36 $60.89 $60.89 13,941
2024-07-09 $60.71 $60.78 $60.58 $60.78 $60.78 6,419
2024-07-08 $61.35 $61.44 $60.97 $60.99 $60.99 51,364
2024-07-05 $61.23 $61.98 $61.09 $61.98 $61.98 62,951
2024-07-03 $61.91 $62.23 $61.79 $61.85 $61.85 5,400
2024-07-02 $61.61 $61.99 $61.61 $61.99 $61.99 11,779
2024-07-01 $62.25 $62.29 $61.71 $62.06 $62.06 16,959
2024-06-28 $61.61 $61.83 $61.54 $61.69 $61.69 12,564
2024-06-27 $61.31 $61.64 $61.26 $61.46 $61.46 14,546
2024-06-26 $60.95 $61.28 $60.95 $61.20 $61.20 7,184
2024-06-25 $60.80 $60.91 $60.62 $60.77 $60.77 17,674
2024-06-24 $60.77 $61.10 $60.77 $60.95 $60.95 10,866
2024-06-21 $60.45 $60.64 $60.45 $60.59 $60.59 6,441
2024-06-20 $61.41 $61.60 $61.22 $61.40 $61.40 7,384
2024-06-18 $61.15 $61.42 $61.12 $61.32 $61.32 10,203
2024-06-17 $61.09 $61.31 $60.85 $61.31 $61.31 6,074
2024-06-14 $61.91 $62.24 $61.91 $62.24 $62.24 8,163
2024-06-13 $63.69 $64.08 $63.19 $63.36 $62.41 4,806
2024-06-12 $64.87 $65.09 $63.62 $63.63 $62.67 7,287
2024-06-11 $63.75 $64.28 $63.75 $64.21 $63.24 5,894
2024-06-10 $63.99 $64.11 $63.88 $63.90 $62.94 4,249
2024-06-07 $64.30 $64.33 $64.05 $64.22 $63.25 3,859
2024-06-06 $64.82 $65.09 $64.80 $65.09 $65.09 5,514
2024-06-05 $64.70 $64.89 $64.58 $64.74 $64.74 4,524
2024-06-04 $64.18 $64.50 $63.85 $64.49 $64.49 14,709
2024-06-03 $63.22 $63.34 $62.88 $63.01 $63.01 7,282
2024-05-31 $62.88 $63.62 $62.81 $63.62 $63.62 11,979
2024-05-30 $63.16 $63.43 $62.95 $63.00 $63.00 13,785
2024-05-29 $63.17 $63.22 $63.04 $63.10 $63.10 82,363
2024-05-28 $63.17 $63.47 $63.06 $63.47 $63.47 103,436
2024-05-24 $64.60 $64.60 $64.20 $64.26 $64.26 9,741
2024-05-23 $64.65 $64.97 $64.49 $64.57 $64.57 6,562
2024-05-22 $63.42 $63.77 $63.42 $63.45 $63.45 4,605
2024-05-21 $61.93 $61.93 $61.67 $61.77 $61.77 4,579
2024-05-20 $63.21 $64.96 $63.21 $63.42 $63.42 7,286
2024-05-17 $64.04 $64.27 $64.04 $64.22 $64.22 5,051
2024-05-16 $65.95 $65.97 $65.43 $65.48 $65.48 12,101
2024-05-15 $65.65 $66.01 $65.65 $65.93 $65.93 8,643
2024-05-14 $62.63 $63.26 $62.39 $63.26 $63.26 16,397
2024-05-13 $59.01 $59.12 $58.80 $58.88 $58.88 7,917
2024-05-10 $59.70 $59.72 $59.51 $59.72 $59.72 7,353
2024-05-09 $58.70 $59.31 $58.70 $59.19 $59.19 9,828
2024-05-08 $58.93 $58.93 $58.65 $58.71 $58.71 6,488
2024-05-07 $58.98 $59.22 $58.64 $58.78 $58.78 19,357
2024-05-06 $57.59 $58.13 $57.59 $57.96 $57.96 16,167
2024-05-03 $58.36 $58.36 $58.04 $58.32 $58.32 9,378
2024-05-02 $56.60 $57.27 $56.60 $57.13 $57.13 12,115
2024-05-01 $55.17 $56.05 $54.99 $56.04 $56.04 6,315
2024-04-30 $55.76 $55.88 $55.42 $55.42 $55.42 12,262
2024-04-29 $56.53 $56.81 $56.53 $56.80 $56.80 13,322
2024-04-26 $56.11 $56.49 $56.08 $56.35 $56.35 10,957
2024-04-25 $54.75 $55.42 $54.75 $55.28 $55.28 13,429
2024-04-24 $56.05 $56.05 $55.73 $55.91 $55.91 10,053
2024-04-23 $55.53 $56.01 $55.53 $55.85 $55.85 24,433
2024-04-22 $55.24 $55.91 $55.24 $55.76 $55.76 11,237
2024-04-19 $54.66 $54.66 $54.27 $54.28 $54.28 9,097
2024-04-18 $54.20 $54.52 $54.18 $54.23 $54.23 10,882
2024-04-17 $54.83 $54.89 $54.55 $54.61 $54.61 10,216
2024-04-16 $55.23 $55.62 $55.05 $55.46 $55.46 16,878
2024-04-15 $56.63 $56.63 $55.84 $55.84 $55.84 14,374
2024-04-12 $56.28 $56.40 $55.80 $55.83 $55.83 4,828
2024-04-11 $56.83 $57.10 $56.32 $57.07 $57.07 18,312
2024-04-10 $56.32 $56.38 $55.92 $55.95 $55.95 10,858
2024-04-09 $56.78 $57.12 $56.77 $57.05 $57.05 28,138
2024-04-08 $56.32 $56.82 $56.32 $56.63 $56.63 9,997
2024-04-05 $55.50 $56.08 $55.50 $55.87 $55.87 12,531
2024-04-04 $56.35 $56.44 $55.74 $55.87 $55.87 12,531
2024-04-03 $56.00 $56.67 $56.00 $56.53 $56.53 9,345
2024-04-02 $55.86 $56.01 $55.63 $55.94 $55.94 19,367
2024-04-01 $57.38 $57.75 $57.22 $57.52 $57.52 14,089
2024-03-28 $57.66 $58.03 $57.64 $57.95 $57.95 15,019
2024-03-27 $57.51 $58.36 $57.51 $58.36 $58.36 21,975
2024-03-26 $56.94 $57.19 $56.85 $56.85 $56.85 15,601
2024-03-25 $57.22 $57.24 $56.95 $56.95 $56.95 14,292
2024-03-22 $59.31 $59.31 $58.33 $58.39 $58.39 6,239
2024-03-21 $60.95 $61.23 $60.89 $61.23 $61.23 8,883
2024-03-20 $60.52 $60.85 $60.11 $60.85 $60.85 7,171
2024-03-19 $60.57 $60.91 $60.51 $60.75 $60.75 13,954
2024-03-18 $60.72 $60.72 $60.22 $60.22 $60.22 12,009
2024-03-15 $61.52 $61.52 $60.91 $61.35 $61.35 13,350
2024-03-14 $65.17 $65.63 $65.17 $65.30 $65.30 8,851
2024-03-13 $64.81 $64.83 $64.64 $64.65 $64.65 6,323
2024-03-12 $64.10 $64.67 $64.10 $64.65 $64.65 6,323
2024-03-11 $63.48 $63.73 $63.48 $63.66 $63.66 5,015
2024-03-08 $64.90 $65.01 $64.81 $65.01 $65.01 4,085
2024-03-07 $63.50 $64.09 $63.50 $64.09 $64.09 3,646
2024-03-06 $62.68 $62.97 $62.68 $62.79 $62.79 7,278
2024-03-05 $62.70 $62.70 $62.21 $62.23 $62.23 12,572
2024-03-04 $61.99 $62.61 $61.99 $62.53 $62.53 8,098
2024-03-01 $61.63 $62.79 $61.63 $62.58 $62.58 5,326
2024-02-29 $61.71 $61.74 $61.45 $61.65 $61.65 11,731
2024-02-28 $62.15 $62.15 $61.61 $61.92 $61.92 5,559
2024-02-27 $64.57 $64.57 $63.91 $64.06 $64.06 8,042
2024-02-26 $65.62 $65.62 $65.28 $65.28 $65.28 5,276
2024-02-23 $66.13 $66.13 $65.86 $65.88 $65.88 7,170
2024-02-22 $65.96 $65.96 $65.57 $65.81 $65.81 7,072
2024-02-21 $65.06 $65.26 $64.83 $65.07 $65.07 6,344
2024-02-20 $64.66 $64.88 $64.44 $64.75 $64.75 5,138
2024-02-16 $64.45 $64.61 $64.33 $64.42 $64.42 11,851
2024-02-15 $64.91 $65.05 $64.35 $65.05 $65.05 5,369
2024-02-14 $64.07 $64.45 $64.07 $64.45 $64.45 11,919
2024-02-13 $62.56 $63.47 $62.56 $63.04 $63.04 7,584
2024-02-12 $65.09 $65.17 $64.87 $64.87 $64.87 4,888
2024-02-09 $65.00 $65.07 $64.75 $64.95 $64.95 12,410
2024-02-08 $64.00 $64.17 $63.92 $64.00 $64.00 17,572
2024-02-07 $64.15 $64.19 $63.79 $63.97 $63.97 6,198
2024-02-06 $63.64 $64.16 $63.64 $64.11 $64.11 19,020
2024-02-05 $63.89 $64.51 $63.84 $64.17 $64.17 42,661
2024-02-02 $64.34 $64.34 $63.84 $64.19 $64.19 4,996
2024-02-01 $64.84 $65.29 $64.84 $65.23 $65.23 38,275
2024-01-31 $64.96 $64.96 $64.00 $64.07 $64.07 11,315
2024-01-30 $64.39 $64.77 $64.33 $64.72 $64.72 7,505
2024-01-29 $63.85 $64.38 $63.85 $64.38 $64.38 5,308
2024-01-26 $64.40 $64.45 $64.37 $64.37 $64.37 4,093
2024-01-25 $63.42 $63.87 $63.19 $63.87 $63.87 6,206
2024-01-24 $63.89 $63.97 $63.24 $63.30 $63.30 8,842
2024-01-23 $63.14 $63.42 $63.14 $63.41 $63.41 16,585
2024-01-22 $64.63 $64.91 $64.62 $64.80 $64.80 13,241
2024-01-19 $63.19 $63.78 $63.19 $63.78 $63.78 5,328
2024-01-18 $64.02 $64.32 $63.80 $64.32 $64.32 7,696
2024-01-17 $63.62 $64.36 $63.57 $64.11 $64.11 11,177
2024-01-16 $63.99 $64.55 $63.85 $64.10 $64.10 6,698
2024-01-12 $66.03 $66.12 $65.96 $65.99 $65.99 4,032
2024-01-11 $65.83 $65.98 $65.31 $65.98 $65.98 8,134
2024-01-10 $64.85 $65.31 $64.82 $65.31 $65.31 5,787
2024-01-09 $65.01 $65.08 $64.78 $64.87 $64.87 20,471
2024-01-08 $64.21 $65.20 $64.21 $65.17 $65.17 7,306
2024-01-05 $62.47 $63.17 $62.47 $62.93 $62.93 4,352
2024-01-04 $62.71 $62.91 $62.66 $62.66 $62.66 6,546
2024-01-03 $62.57 $63.53 $62.57 $63.47 $63.47 6,996
2024-01-02 $63.49 $64.62 $63.49 $64.05 $64.05 6,426
2023-12-29 $65.40 $65.44 $65.20 $65.33 $65.33 4,352
2023-12-28 $65.23 $65.49 $64.72 $64.74 $64.74 9,670
2023-12-27 $64.41 $64.97 $64.33 $64.86 $64.86 53,943
2023-12-26 $64.46 $65.27 $64.46 $65.02 $65.02 9,370
2023-12-22 $65.03 $65.04 $64.46 $64.52 $64.52 29,324
2023-12-21 $64.31 $64.62 $64.23 $64.60 $64.60 5,681
2023-12-20 $63.61 $64.24 $63.51 $63.53 $63.53 8,338
2023-12-19 $63.56 $64.01 $63.56 $64.01 $64.01 9,127
2023-12-18 $63.00 $63.25 $62.94 $63.12 $63.12 14,261
2023-12-15 $62.48 $63.11 $62.48 $62.64 $62.64 7,106
2023-12-14 $62.75 $63.15 $62.51 $62.87 $62.87 7,106
2023-12-13 $59.88 $60.88 $59.88 $60.72 $60.72 15,010
2023-12-12 $58.32 $58.91 $58.32 $58.81 $58.81 8,338
2023-12-11 $58.21 $58.42 $58.13 $58.40 $58.40 8,228
2023-12-08 $58.23 $58.49 $58.22 $58.49 $58.49 9,476
2023-12-07 $57.99 $58.25 $57.99 $58.13 $58.13 7,159
2023-12-06 $58.70 $58.79 $58.46 $58.63 $58.63 8,687
2023-12-05 $58.36 $58.37 $58.03 $58.21 $58.21 30,436
2023-12-04 $58.21 $58.77 $58.21 $58.67 $58.67 10,321
2023-12-01 $58.53 $59.00 $58.53 $58.79 $58.79 8,287
2023-11-30 $57.35 $58.00 $57.21 $57.59 $57.59 21,329
2023-11-29 $56.97 $57.68 $56.97 $57.46 $57.46 9,383
2023-11-28 $56.04 $56.30 $55.93 $56.01 $56.01 14,739
2023-11-27 $57.93 $57.98 $57.39 $57.47 $57.47 16,577
2023-11-24 $56.68 $56.78 $56.60 $56.76 $56.76 3,930
2023-11-22 $56.05 $56.26 $55.84 $56.26 $56.26 141,763
2023-11-21 $55.98 $56.30 $55.67 $55.89 $55.89 65,378
2023-11-20 $52.67 $52.95 $52.67 $52.92 $52.92 6,008
2023-11-17 $52.45 $52.47 $52.33 $52.35 $52.35 5,892
2023-11-16 $51.89 $51.92 $51.72 $51.82 $51.82 8,529
2023-11-15 $52.45 $52.52 $52.19 $52.21 $52.21 8,079
2023-11-14 $52.62 $53.29 $52.60 $53.29 $53.29 7,654
2023-11-13 $49.73 $50.18 $49.73 $50.05 $50.05 18,892
2023-11-10 $50.09 $50.58 $49.96 $50.49 $50.49 10,615
2023-11-09 $50.10 $50.29 $49.52 $49.52 $49.52 11,134
2023-11-08 $49.94 $49.96 $49.51 $49.52 $49.52 19,390
2023-11-07 $48.73 $49.34 $48.73 $49.30 $49.30 17,390
2023-11-06 $50.16 $50.47 $50.00 $50.23 $50.23 18,112
2023-11-03 $50.78 $50.78 $50.16 $50.16 $50.16 17,020
2023-11-02 $49.53 $49.68 $49.37 $49.62 $49.62 9,310
2023-11-01 $47.48 $48.04 $47.44 $48.04 $48.04 10,836
2023-10-31 $47.03 $47.46 $46.87 $47.42 $47.42 40,496
2023-10-30 $46.06 $46.61 $46.02 $46.43 $46.43 23,623
2023-10-27 $46.49 $46.56 $46.06 $46.09 $46.09 20,447
2023-10-26 $46.88 $46.88 $46.35 $46.53 $46.53 27,998
2023-10-25 $47.44 $47.52 $46.96 $47.16 $47.16 18,808
2023-10-24 $47.46 $48.10 $47.46 $47.95 $47.95 40,165
2023-10-23 $47.48 $47.68 $47.27 $47.35 $47.35 13,930
2023-10-20 $47.46 $47.46 $47.03 $47.06 $47.06 16,112
2023-10-19 $47.76 $47.89 $47.36 $47.44 $47.44 32,723
2023-10-18 $47.77 $47.95 $47.48 $47.48 $47.48 8,664
2023-10-17 $47.51 $48.24 $47.51 $47.91 $47.91 17,076
2023-10-16 $48.59 $48.61 $48.44 $48.58 $48.58 18,140
2023-10-13 $47.94 $48.33 $47.94 $48.15 $48.15 8,387
2023-10-12 $48.73 $48.73 $48.22 $48.23 $48.23 11,196
2023-10-11 $48.52 $48.69 $48.41 $48.62 $48.62 15,283
2023-10-10 $48.17 $48.68 $48.17 $48.40 $48.40 27,591
2023-10-09 $47.36 $47.72 $47.32 $47.64 $47.64 16,245
2023-10-06 $46.62 $47.73 $46.62 $47.54 $47.54 25,241
2023-10-05 $46.52 $46.59 $46.30 $46.48 $46.48 25,890
2023-10-04 $46.06 $46.23 $45.54 $46.14 $46.14 32,076
2023-10-03 $45.86 $46.03 $45.74 $45.91 $45.91 32,555
2023-10-02 $46.39 $46.59 $46.24 $46.54 $46.54 29,772
2023-09-29 $47.63 $47.71 $47.16 $47.16 $47.16 15,497
2023-09-28 $46.54 $47.07 $46.54 $46.94 $46.94 18,032
2023-09-27 $47.53 $47.53 $46.40 $46.57 $46.57 16,743
2023-09-26 $47.85 $48.06 $47.75 $47.75 $47.75 34,041
2023-09-25 $47.71 $48.00 $47.71 $47.93 $47.93 33,895
2023-09-22 $47.77 $47.87 $47.44 $47.57 $47.57 30,269
2023-09-21 $48.46 $48.70 $48.37 $48.37 $48.37 22,134
2023-09-20 $48.22 $48.72 $48.22 $48.30 $48.30 16,879
2023-09-19 $48.18 $48.26 $47.85 $48.17 $48.17 21,353
2023-09-18 $49.06 $49.08 $48.63 $48.63 $48.63 16,937
2023-09-15 $50.06 $50.10 $49.96 $50.00 $50.00 16,479
2023-09-14 $49.04 $49.60 $49.01 $49.54 $49.54 11,481
2023-09-13 $48.81 $49.01 $48.67 $48.77 $48.77 9,233
2023-09-12 $48.99 $49.34 $48.81 $49.13 $49.13 22,649
2023-09-11 $48.75 $49.04 $48.41 $48.78 $48.78 23,978
2023-09-08 $48.35 $48.53 $48.01 $48.02 $48.02 12,095
2023-09-07 $49.62 $49.93 $49.62 $49.85 $49.85 12,003
2023-09-06 $51.40 $51.40 $50.65 $51.10 $51.10 10,760
2023-09-05 $51.56 $51.56 $51.22 $51.23 $51.23 6,402
2023-09-01 $52.96 $52.96 $52.50 $52.59 $52.59 7,531
2023-08-31 $52.99 $52.99 $52.64 $52.75 $52.75 9,159
2023-08-30 $53.27 $53.27 $53.08 $53.19 $53.19 6,202
2023-08-29 $52.32 $53.02 $52.32 $53.02 $53.02 8,631
2023-08-28 $53.03 $53.10 $52.96 $53.07 $53.07 7,274
2023-08-25 $53.05 $53.35 $52.94 $53.15 $53.15 6,829
2023-08-24 $53.41 $53.51 $52.99 $53.09 $53.09 8,955
2023-08-23 $53.10 $53.37 $53.10 $53.28 $53.28 16,844
2023-08-22 $53.06 $53.31 $52.67 $52.94 $52.94 12,456
2023-08-21 $52.86 $53.20 $52.76 $53.20 $53.20 13,383
2023-08-18 $52.07 $52.41 $52.07 $52.32 $52.32 7,909
2023-08-17 $53.58 $53.58 $52.64 $52.73 $52.73 11,140
2023-08-16 $53.60 $53.71 $53.12 $53.12 $53.12 11,514
2023-08-15 $53.30 $53.63 $53.00 $53.34 $53.34 16,978
2023-08-14 $53.52 $53.97 $53.52 $53.78 $53.78 8,505
2023-08-11 $53.57 $53.91 $53.55 $53.83 $53.83 6,299
2023-08-10 $54.21 $54.66 $54.09 $54.09 $54.09 10,630
2023-08-09 $53.62 $53.85 $53.35 $53.40 $53.40 9,696
2023-08-08 $53.29 $53.81 $53.29 $53.77 $53.77 8,880
2023-08-07 $53.77 $54.03 $53.63 $54.03 $54.03 5,284
2023-08-04 $53.59 $54.11 $53.56 $53.56 $53.56 5,491
2023-08-03 $53.03 $53.43 $53.03 $53.17 $53.17 7,965
2023-08-02 $53.02 $53.34 $52.96 $53.07 $53.07 9,461
2023-08-01 $54.89 $55.27 $54.71 $54.75 $54.75 14,239
2023-07-31 $55.79 $55.81 $55.43 $55.45 $55.45 10,115
2023-07-28 $55.42 $55.72 $55.38 $55.38 $55.38 6,953
2023-07-27 $56.81 $56.81 $55.74 $55.74 $55.74 15,671
2023-07-26 $54.91 $55.50 $54.91 $55.50 $55.50 11,664
2023-07-25 $55.31 $55.84 $55.26 $55.33 $55.33 16,091
2023-07-24 $55.06 $55.19 $54.76 $54.94 $54.94 8,926
2023-07-21 $54.58 $55.00 $54.58 $55.00 $55.00 4,206
2023-07-20 $55.06 $55.08 $54.99 $55.08 $55.08 3,084
2023-07-19 $55.61 $55.91 $55.61 $55.78 $55.78 3,810
2023-07-18 $54.68 $55.24 $54.68 $55.07 $55.07 4,849
2023-07-17 $54.55 $54.66 $54.50 $54.63 $54.63 6,243
2023-07-14 $55.31 $55.56 $55.27 $55.41 $55.41 5,716
2023-07-13 $54.99 $54.99 $54.91 $54.99 $54.99 3,615
2023-07-12 $53.63 $53.96 $53.63 $53.93 $53.93 5,930
2023-07-11 $52.77 $53.19 $52.77 $53.13 $53.13 11,320
2023-07-10 $51.92 $52.23 $51.92 $52.17 $52.17 9,142
2023-07-07 $51.88 $52.49 $51.85 $52.24 $52.24 10,465
2023-07-06 $51.51 $51.51 $51.16 $51.47 $51.47 7,145
2023-07-05 $52.41 $52.41 $51.98 $52.09 $52.09 13,178
2023-07-03 $51.61 $51.89 $51.54 $51.88 $51.88 13,803
2023-06-30 $53.44 $53.44 $53.21 $53.25 $53.25 15,249
2023-06-29 $52.37 $52.37 $52.03 $52.03 $52.03 5,535
2023-06-28 $53.08 $53.08 $52.78 $52.95 $52.95 6,090
2023-06-27 $51.82 $52.62 $51.64 $52.46 $52.46 34,628
2023-06-26 $51.90 $52.13 $51.90 $51.91 $51.91 7,567
2023-06-23 $51.86 $52.09 $51.57 $51.85 $51.85 13,468
2023-06-22 $51.42 $51.78 $51.42 $51.68 $51.68 13,345
2023-06-21 $51.05 $51.62 $51.05 $51.51 $51.51 5,089
2023-06-20 $52.00 $52.32 $51.91 $52.13 $52.13 10,122
2023-06-16 $53.45 $53.99 $53.45 $53.59 $53.59 4,556
2023-06-15 $52.59 $53.29 $52.55 $53.29 $53.29 4,655
2023-06-14 $52.73 $52.90 $52.62 $52.62 $52.62 7,641
2023-06-13 $52.93 $53.39 $52.70 $53.16 $52.14 9,541
2023-06-12 $52.98 $53.56 $52.74 $53.31 $52.29 9,860
2023-06-09 $53.43 $53.48 $53.08 $53.16 $52.15 12,804
2023-06-08 $53.25 $53.54 $53.25 $53.47 $52.45 5,188
2023-06-07 $52.90 $53.01 $52.23 $52.33 $51.33 10,390
2023-06-06 $52.45 $52.68 $52.45 $52.57 $51.57 13,467
2023-06-05 $51.92 $52.00 $51.59 $51.75 $50.76 12,846
2023-06-02 $52.64 $52.69 $52.58 $52.63 $51.63 5,893
2023-06-01 $51.64 $52.01 $51.54 $52.01 $51.02 20,479
2023-05-31 $51.62 $51.62 $50.97 $51.28 $50.30 14,644
2023-05-30 $52.03 $52.15 $51.88 $52.03 $51.04 10,884
2023-05-26 $52.50 $52.76 $52.39 $52.71 $51.70 8,853
2023-05-25 $52.63 $52.71 $52.11 $52.66 $51.66 6,653
2023-05-24 $52.54 $52.70 $52.50 $52.66 $51.66 5,739
2023-05-23 $54.92 $55.02 $54.23 $54.23 $53.20 8,723
2023-05-22 $56.38 $56.93 $56.38 $56.51 $55.43 7,302
2023-05-19 $56.70 $56.97 $56.70 $56.97 $55.88 9,142
2023-05-18 $53.83 $55.47 $53.83 $55.47 $54.41 7,495
2023-05-17 $54.93 $55.35 $54.88 $55.23 $54.18 6,027
2023-05-16 $56.72 $56.72 $55.43 $55.46 $54.40 7,959
2023-05-15 $62.13 $62.33 $61.68 $62.12 $60.93 9,237
2023-05-12 $62.33 $62.40 $62.15 $62.26 $61.08 18,303
2023-05-11 $63.27 $63.49 $63.17 $63.49 $62.28 5,375
2023-05-10 $63.53 $63.77 $63.30 $63.56 $62.35 6,559
2023-05-09 $61.54 $61.91 $61.54 $61.89 $60.71 4,781
2023-05-08 $64.52 $64.52 $64.40 $64.49 $63.26 4,805
2023-05-05 $63.76 $64.67 $63.76 $64.54 $64.54 5,916
2023-05-04 $63.65 $63.90 $63.45 $63.83 $63.83 9,808
2023-05-03 $63.67 $64.16 $63.67 $63.92 $63.92 4,174
2023-05-02 $61.66 $62.47 $61.66 $62.47 $62.47 4,227
2023-05-01 $63.34 $63.61 $62.72 $62.96 $62.96 7,350
2023-04-28 $63.27 $63.27 $63.11 $63.17 $63.17 3,317
2023-04-27 $62.00 $62.70 $62.00 $62.70 $62.70 4,287
2023-04-26 $62.59 $62.68 $62.40 $62.40 $62.40 5,972
2023-04-25 $64.21 $64.21 $63.67 $63.67 $63.67 5,136
2023-04-24 $65.07 $65.55 $65.07 $65.52 $65.52 18,818
2023-04-21 $64.24 $64.87 $64.24 $64.82 $64.82 9,786
2023-04-20 $63.69 $63.75 $63.36 $63.36 $63.36 6,347
2023-04-19 $63.61 $63.79 $63.59 $63.70 $63.70 3,925
2023-04-18 $65.10 $65.10 $64.10 $64.16 $64.16 23,579
2023-04-17 $62.11 $62.88 $61.97 $62.88 $62.88 33,292
2023-04-14 $62.72 $62.72 $62.03 $62.29 $62.29 5,078
2023-04-13 $63.57 $63.83 $63.48 $63.68 $63.68 4,723
2023-04-12 $62.42 $62.42 $61.86 $61.86 $61.86 8,398
2023-04-11 $61.07 $61.24 $60.98 $61.10 $61.10 6,376
2023-04-10 $60.00 $60.71 $59.33 $60.49 $60.49 7,863
2023-04-06 $60.68 $60.87 $60.48 $60.62 $60.62 5,078
2023-04-05 $59.71 $59.76 $59.43 $59.68 $59.68 6,598
2023-04-04 $59.54 $59.77 $59.53 $59.58 $59.58 11,991
2023-04-03 $58.19 $58.87 $58.19 $58.70 $58.70 11,676
2023-03-31 $58.42 $58.87 $58.42 $58.75 $58.75 7,656
2023-03-30 $58.58 $58.58 $58.18 $58.21 $58.21 7,108
2023-03-29 $56.30 $57.02 $56.27 $56.86 $56.86 8,928
2023-03-28 $55.59 $55.59 $54.94 $55.20 $55.20 10,533
2023-03-27 $55.48 $55.48 $55.26 $55.42 $55.42 11,848
2023-03-24 $54.54 $54.54 $54.03 $54.38 $54.38 13,114
2023-03-23 $55.56 $56.41 $55.42 $55.63 $55.63 28,435
2023-03-22 $54.19 $54.56 $53.85 $53.88 $53.88 12,969
2023-03-21 $52.97 $53.31 $52.67 $53.21 $53.21 17,003
2023-03-20 $52.54 $52.60 $52.35 $52.48 $52.48 7,709
2023-03-17 $53.26 $53.46 $52.68 $53.07 $53.07 11,871
2023-03-16 $51.75 $52.90 $51.75 $52.89 $52.89 9,985
2023-03-15 $51.49 $51.64 $51.06 $51.27 $51.27 17,006
2023-03-14 $53.59 $53.99 $53.14 $53.69 $53.69 12,770
2023-03-13 $52.80 $53.18 $52.53 $52.64 $52.64 10,997
2023-03-10 $52.50 $52.50 $51.65 $51.65 $51.65 15,127
2023-03-09 $52.29 $52.60 $51.94 $51.99 $51.99 9,568
2023-03-08 $50.94 $51.09 $50.68 $50.94 $50.94 4,944
2023-03-07 $52.16 $52.16 $50.72 $50.75 $50.75 18,182
2023-03-06 $52.70 $52.93 $52.48 $52.73 $52.73 6,233
2023-03-03 $51.65 $52.10 $51.65 $52.06 $52.06 7,812
2023-03-02 $49.31 $49.99 $49.31 $49.92 $49.92 15,088
2023-03-01 $49.44 $49.45 $49.01 $49.26 $49.26 20,228
2023-02-28 $48.97 $49.39 $48.81 $49.07 $49.07 13,529
2023-02-27 $50.27 $50.35 $50.19 $50.24 $50.24 9,293
2023-02-24 $50.46 $50.67 $50.43 $50.58 $50.58 11,394
2023-02-23 $51.38 $51.67 $50.93 $51.41 $51.41 6,419
2023-02-22 $50.73 $50.91 $50.55 $50.61 $50.61 6,012
2023-02-21 $51.26 $51.40 $51.12 $51.22 $51.22 21,057
2023-02-17 $50.88 $51.73 $50.88 $51.73 $51.73 21,758
2023-02-16 $51.80 $52.35 $51.80 $52.11 $52.11 13,934
2023-02-15 $50.07 $50.53 $49.89 $50.53 $50.53 8,973
2023-02-14 $49.44 $50.15 $49.44 $49.82 $49.82 29,787
2023-02-13 $49.03 $49.09 $48.50 $48.83 $48.83 107,103
2023-02-10 $49.18 $49.44 $49.16 $49.39 $49.39 6,701
2023-02-09 $51.06 $51.06 $50.10 $50.19 $50.19 13,950
2023-02-08 $53.06 $53.06 $52.16 $52.41 $52.41 5,646
2023-02-07 $52.55 $53.18 $52.23 $52.99 $52.99 3,967
2023-02-06 $52.48 $52.48 $52.15 $52.32 $52.32 10,095
2023-02-03 $52.87 $53.65 $52.87 $53.21 $53.21 7,716
2023-02-02 $53.08 $53.93 $53.08 $53.81 $53.81 7,316
2023-02-01 $50.76 $51.91 $50.75 $51.60 $51.60 19,602
2023-01-31 $49.43 $49.99 $49.29 $49.99 $49.99 9,399
2023-01-30 $50.60 $51.32 $50.60 $51.11 $51.11 12,619
2023-01-27 $50.62 $51.18 $50.57 $51.01 $51.01 9,220
2023-01-26 $50.34 $50.38 $50.14 $50.33 $50.33 8,014
2023-01-25 $49.23 $49.73 $49.20 $49.61 $49.61 12,023
2023-01-24 $50.29 $50.78 $50.11 $50.58 $50.58 10,061
2023-01-23 $49.82 $50.29 $49.82 $50.04 $50.04 18,478
2023-01-20 $49.20 $49.75 $49.20 $49.75 $49.75 17,569
2023-01-19 $51.00 $51.16 $50.54 $50.85 $50.85 22,916
2023-01-18 $52.02 $52.04 $50.87 $50.87 $50.87 18,916
2023-01-17 $51.39 $51.67 $51.18 $51.36 $51.36 27,046
2023-01-13 $50.36 $50.86 $50.36 $50.74 $50.74 17,054
2023-01-12 $49.01 $50.05 $48.35 $49.82 $49.82 14,875
2023-01-11 $49.80 $50.00 $49.31 $49.74 $49.74 60,761
2023-01-10 $49.33 $49.85 $49.30 $49.80 $49.80 30,173
2023-01-09 $49.74 $50.64 $49.74 $49.92 $49.92 22,256
2023-01-06 $48.64 $49.35 $47.99 $49.23 $49.23 24,203
2023-01-05 $49.13 $49.32 $48.83 $49.18 $49.18 17,592
2023-01-04 $48.88 $49.06 $48.43 $48.51 $48.51 36,337
2023-01-03 $47.85 $48.18 $47.36 $47.86 $47.86 27,470
2022-12-30 $47.75 $47.76 $47.13 $47.32 $47.32 26,491
2022-12-29 $47.49 $48.12 $47.44 $47.99 $47.99 23,358
2022-12-28 $46.49 $46.98 $46.48 $46.49 $46.49 23,718
2022-12-27 $46.42 $46.61 $46.13 $46.30 $46.30 20,628
2022-12-23 $46.30 $46.61 $46.08 $46.30 $46.30 36,114
2022-12-22 $46.37 $46.48 $45.92 $46.41 $46.41 36,671
2022-12-21 $46.08 $47.05 $46.00 $46.80 $46.80 23,889
2022-12-20 $45.92 $46.37 $45.84 $46.12 $46.12 32,379
2022-12-19 $46.66 $46.69 $46.10 $46.30 $46.30 61,154
2022-12-16 $47.19 $47.31 $46.51 $46.86 $46.86 25,682
2022-12-15 $49.41 $49.43 $48.21 $48.35 $48.35 41,983
2022-12-14 $51.44 $51.73 $51.05 $51.12 $51.12 23,526
2022-12-13 $53.32 $53.34 $52.11 $52.38 $52.38 30,770
2022-12-12 $52.19 $52.30 $51.56 $51.85 $51.85 26,920
2022-12-09 $52.32 $52.50 $52.04 $52.34 $52.34 25,088
2022-12-08 $51.37 $52.31 $51.36 $51.70 $51.70 24,256
2022-12-07 $51.82 $52.21 $51.71 $51.82 $51.82 22,449
2022-12-06 $51.48 $51.48 $51.00 $51.12 $51.12 15,549
2022-12-05 $52.62 $52.81 $51.91 $52.04 $52.04 38,563
2022-12-02 $52.67 $53.56 $52.63 $53.37 $53.37 23,337
2022-12-01 $52.61 $53.28 $52.41 $52.91 $52.91 372,246
2022-11-30 $50.92 $51.64 $50.62 $51.35 $51.35 239,143
2022-11-29 $51.02 $51.12 $50.75 $50.89 $50.89 20,607
2022-11-28 $52.76 $52.86 $51.72 $51.86 $51.86 22,317
2022-11-25 $53.16 $53.17 $52.68 $52.89 $52.89 14,398
2022-11-23 $51.86 $52.71 $51.78 $52.64 $52.64 31,049
2022-11-22 $52.06 $52.09 $51.45 $52.05 $52.05 23,933
2022-11-21 $51.47 $52.03 $51.40 $51.59 $51.59 27,318
2022-11-18 $52.86 $53.10 $52.55 $52.80 $52.80 157,791
2022-11-17 $51.98 $52.24 $51.72 $52.21 $52.21 18,763
2022-11-16 $52.43 $52.47 $51.97 $52.18 $52.18 21,383
2022-11-15 $53.30 $53.36 $52.58 $52.96 $52.96 35,594
2022-11-14 $53.47 $53.54 $52.04 $52.34 $52.34 300,056
2022-11-11 $52.04 $53.72 $52.04 $53.62 $53.62 30,511
2022-11-10 $49.95 $51.31 $49.84 $51.21 $51.21 53,918
2022-11-09 $47.40 $47.82 $47.17 $47.20 $47.20 33,091
2022-11-08 $46.87 $47.46 $46.77 $47.18 $47.18 39,542
2022-11-07 $45.69 $45.69 $45.16 $45.54 $45.54 39,097
2022-11-04 $45.21 $45.90 $44.87 $45.48 $45.48 57,818
2022-11-03 $43.48 $44.14 $43.29 $43.58 $43.58 62,855
2022-11-02 $45.53 $45.86 $44.87 $44.87 $44.87 400,226
2022-11-01 $47.98 $47.98 $46.78 $46.78 $46.78 58,120
2022-10-31 $47.54 $47.54 $46.92 $47.21 $47.21 45,094
2022-10-28 $47.02 $47.50 $46.70 $47.50 $47.50 21,476
2022-10-27 $48.36 $48.36 $47.16 $47.16 $47.16 20,397
2022-10-26 $47.93 $49.30 $47.89 $49.10 $49.10 29,862
2022-10-25 $47.21 $48.26 $47.21 $48.26 $48.26 46,272
2022-10-24 $46.83 $47.02 $46.40 $46.77 $46.77 22,595
2022-10-21 $45.39 $46.31 $45.18 $46.26 $46.26 20,861
2022-10-20 $45.89 $46.87 $45.81 $46.20 $46.20 21,636
2022-10-19 $45.66 $45.72 $45.17 $45.52 $45.52 19,206
2022-10-18 $47.47 $47.51 $46.84 $47.06 $47.06 51,935
2022-10-17 $46.05 $46.80 $46.05 $46.53 $46.53 32,253
2022-10-14 $44.85 $44.86 $43.89 $44.02 $44.02 48,936
2022-10-13 $41.59 $43.98 $41.59 $43.75 $43.75 47,470
2022-10-12 $42.40 $42.65 $42.30 $42.30 $42.30 18,947
2022-10-11 $43.23 $43.55 $42.67 $43.10 $43.10 65,706
2022-10-10 $43.88 $44.25 $43.66 $44.08 $44.08 39,528
2022-10-07 $44.18 $44.18 $43.14 $43.27 $43.27 25,942
2022-10-06 $45.49 $45.51 $44.69 $44.86 $44.86 36,541
2022-10-05 $45.70 $46.20 $45.22 $45.89 $45.89 32,454
2022-10-04 $45.70 $46.27 $45.70 $46.27 $46.27 88,621
2022-10-03 $43.55 $44.44 $43.55 $44.31 $44.31 41,096
2022-09-30 $43.98 $44.74 $43.91 $44.09 $44.09 107,396
2022-09-29 $43.33 $43.37 $42.97 $43.33 $43.33 229,474
2022-09-28 $43.49 $44.57 $43.49 $44.57 $44.57 42,668
2022-09-27 $43.55 $43.95 $43.07 $43.14 $43.14 283,937
2022-09-26 $43.01 $43.54 $42.67 $43.06 $43.06 51,515
2022-09-23 $44.32 $44.32 $43.40 $43.65 $43.65 157,806
2022-09-22 $45.08 $45.24 $44.75 $45.07 $45.07 157,405
2022-09-21 $46.57 $47.00 $46.16 $46.19 $46.19 25,468
2022-09-20 $47.02 $47.53 $46.85 $47.42 $47.42 34,324
2022-09-19 $46.97 $47.77 $46.77 $47.71 $47.71 29,847
2022-09-16 $46.35 $47.22 $46.04 $46.46 $46.46 30,876
2022-09-15 $49.33 $49.33 $48.44 $48.49 $48.49 24,405
2022-09-14 $49.54 $50.13 $49.47 $49.80 $49.80 41,427
2022-09-13 $50.02 $50.14 $49.07 $49.07 $49.07 35,475
2022-09-12 $51.58 $52.22 $51.46 $51.76 $51.76 48,280
2022-09-09 $51.69 $52.04 $51.55 $51.93 $51.93 25,485
2022-09-08 $49.59 $50.94 $49.59 $50.84 $50.84 56,981
2022-09-07 $49.82 $50.86 $49.78 $50.75 $50.75 44,581
2022-09-06 $50.74 $51.00 $50.42 $50.43 $50.43 48,940
2022-09-02 $51.98 $52.69 $51.27 $51.59 $51.59 38,888
2022-09-01 $51.77 $51.92 $50.94 $51.85 $51.85 47,340
2022-08-31 $53.44 $53.53 $52.65 $52.65 $52.65 54,080
2022-08-30 $53.44 $53.45 $52.32 $52.87 $52.87 41,419
2022-08-29 $53.75 $54.15 $53.56 $53.86 $53.86 21,516
2022-08-26 $55.69 $56.32 $54.55 $54.59 $54.59 16,275
2022-08-25 $56.75 $57.03 $56.33 $57.03 $57.03 22,083
2022-08-24 $56.00 $56.48 $55.91 $56.33 $56.33 24,859
2022-08-23 $57.17 $57.32 $56.77 $56.92 $56.92 43,438
2022-08-22 $58.05 $58.15 $57.37 $57.49 $57.49 63,062
2022-08-19 $59.02 $59.14 $58.14 $58.79 $58.79 34,752
2022-08-18 $58.47 $58.61 $57.70 $57.70 $57.70 138,894
2022-08-17 $59.04 $59.12 $57.85 $58.00 $58.00 165,098
2022-08-16 $59.57 $60.37 $59.18 $59.86 $59.86 56,090
2022-08-15 $72.10 $72.10 $71.37 $71.64 $71.64 8,438
2022-08-12 $72.34 $72.39 $71.88 $72.36 $72.36 9,275
2022-08-11 $71.33 $73.30 $71.28 $72.55 $72.55 9,115
2022-08-10 $70.67 $70.71 $70.04 $70.67 $70.67 12,964
2022-08-09 $71.35 $71.35 $70.81 $71.03 $71.03 15,204
2022-08-08 $72.17 $72.34 $71.50 $71.62 $71.62 12,536
2022-08-05 $71.19 $71.85 $71.19 $71.85 $71.85 9,355
2022-08-04 $73.00 $73.16 $72.61 $73.00 $73.00 7,610
2022-08-03 $71.78 $72.28 $71.58 $72.28 $72.28 14,247
2022-08-02 $70.78 $71.55 $70.78 $70.89 $70.89 37,405
2022-08-01 $72.58 $72.58 $70.34 $71.88 $71.88 9,344
2022-07-29 $70.99 $71.81 $70.99 $71.81 $71.81 19,290
2022-07-28 $71.13 $71.48 $70.59 $71.30 $71.30 12,762
2022-07-27 $69.32 $70.66 $69.32 $70.66 $70.66 34,962
2022-07-26 $70.00 $70.52 $69.98 $70.03 $70.03 46,315
2022-07-25 $69.71 $69.71 $68.97 $69.13 $69.13 10,102
2022-07-22 $70.60 $71.29 $70.09 $70.15 $70.15 12,339
2022-07-21 $69.70 $70.15 $69.22 $70.15 $70.15 14,734
2022-07-20 $67.75 $67.78 $66.98 $67.26 $67.26 19,244
2022-07-19 $68.21 $68.42 $67.84 $68.27 $68.27 13,167
2022-07-18 $68.27 $68.36 $67.11 $67.25 $67.25 22,222
2022-07-15 $66.66 $67.93 $66.66 $67.55 $67.55 14,041
2022-07-14 $65.21 $65.71 $64.91 $65.70 $65.70 15,161
2022-07-13 $64.62 $66.15 $64.62 $65.91 $65.91 15,727
2022-07-12 $66.55 $66.55 $65.39 $65.49 $65.49 19,617
2022-07-11 $66.39 $67.00 $65.89 $66.42 $66.42 19,251
2022-07-08 $65.50 $66.39 $65.50 $66.12 $66.12 15,602
2022-07-07 $65.31 $65.85 $65.25 $65.75 $65.75 17,388
2022-07-06 $65.61 $66.10 $65.40 $65.93 $65.93 46,215
2022-07-05 $64.48 $65.52 $64.47 $65.52 $65.52 26,272
2022-07-01 $65.00 $65.00 $64.11 $64.96 $64.96 16,441
2022-06-30 $62.85 $64.02 $62.85 $63.73 $63.73 17,485
2022-06-29 $63.65 $64.07 $63.51 $63.51 $63.51 30,117
2022-06-28 $63.83 $63.87 $62.65 $62.89 $62.89 46,910
2022-06-27 $64.00 $64.18 $63.40 $63.77 $63.77 24,050
2022-06-24 $65.28 $65.29 $64.42 $64.74 $64.74 17,462
2022-06-23 $61.55 $63.17 $61.55 $62.83 $62.83 34,794
2022-06-22 $60.77 $61.40 $60.70 $60.97 $60.97 41,214
2022-06-21 $59.59 $59.59 $58.97 $59.03 $59.03 41,799
2022-06-17 $58.08 $58.58 $57.49 $57.81 $57.81 37,628
2022-06-16 $58.10 $59.21 $57.88 $58.33 $58.33 28,702
2022-06-15 $62.86 $63.19 $62.00 $62.87 $61.90 28,566
2022-06-14 $63.15 $63.15 $61.92 $62.33 $61.37 34,134
2022-06-13 $63.27 $63.27 $62.42 $62.49 $61.52 28,082
2022-06-10 $65.79 $66.41 $65.56 $65.91 $64.89 40,067
2022-06-09 $68.04 $68.27 $67.42 $67.47 $66.43 10,939
2022-06-08 $68.89 $69.96 $68.89 $69.11 $68.04 65,581
2022-06-07 $69.09 $69.93 $69.09 $69.73 $68.65 96,631
2022-06-06 $70.67 $70.67 $69.12 $69.33 $68.26 23,663
2022-06-03 $70.00 $70.10 $69.32 $69.68 $68.60 11,226
2022-06-02 $69.32 $70.83 $69.24 $70.83 $69.73 39,256
2022-06-01 $70.33 $70.53 $68.32 $68.61 $67.55 19,050
2022-05-31 $71.32 $71.36 $70.78 $70.94 $69.84 20,549
2022-05-27 $71.06 $71.57 $71.06 $71.38 $70.28 12,917
2022-05-26 $66.65 $68.16 $66.65 $67.98 $66.93 14,243
2022-05-25 $66.86 $67.37 $66.69 $67.00 $65.96 22,613
2022-05-24 $68.95 $68.95 $67.55 $67.85 $66.80 31,545
2022-05-23 $67.51 $67.67 $67.09 $67.39 $66.34 19,276
2022-05-20 $66.76 $66.98 $65.68 $66.47 $65.44 19,287
2022-05-19 $64.57 $65.79 $64.28 $65.60 $64.58 33,614
2022-05-18 $63.70 $63.83 $62.84 $62.87 $61.90 17,876
2022-05-17 $68.12 $68.20 $66.38 $67.29 $66.25 23,923
2022-05-16 $66.27 $67.64 $66.16 $67.21 $66.17 28,745
2022-05-13 $65.35 $66.95 $65.20 $66.55 $65.52 29,798
2022-05-12 $62.24 $63.78 $61.96 $63.01 $62.04 22,167
2022-05-11 $65.40 $66.88 $65.23 $65.41 $64.40 30,604
2022-05-10 $65.70 $65.84 $64.78 $65.26 $64.25 32,318
2022-05-09 $66.81 $66.81 $64.59 $64.59 $63.59 27,529
2022-05-06 $70.31 $71.07 $69.90 $70.82 $69.72 39,877
2022-05-05 $72.72 $72.96 $71.14 $71.58 $70.47 19,436
2022-05-04 $71.08 $72.54 $70.53 $72.52 $71.40 16,630
2022-05-03 $71.76 $71.95 $71.44 $71.49 $70.38 22,934
2022-05-02 $71.39 $72.03 $70.46 $71.22 $70.12 21,475
2022-04-29 $73.81 $73.86 $72.35 $72.35 $71.23 26,207
2022-04-28 $73.96 $74.51 $73.20 $74.44 $73.29 13,335
2022-04-27 $72.26 $72.80 $71.72 $72.39 $71.27 31,015
2022-04-26 $74.27 $74.27 $72.24 $72.26 $71.14 16,790
2022-04-25 $73.98 $74.67 $73.56 $74.67 $73.51 14,844
2022-04-22 $76.35 $76.35 $73.89 $74.35 $73.20 37,275
2022-04-21 $80.05 $80.05 $77.42 $77.66 $76.46 12,472
2022-04-20 $79.87 $80.69 $79.76 $80.17 $78.93 26,327
2022-04-19 $80.36 $80.91 $80.36 $80.69 $79.44 12,300
2022-04-18 $79.45 $82.50 $79.45 $80.29 $79.05 10,333
2022-04-14 $80.78 $81.32 $80.36 $80.59 $79.34 11,279
2022-04-13 $80.30 $81.18 $80.30 $81.15 $79.89 24,616
2022-04-12 $80.79 $81.12 $80.11 $80.42 $79.18 12,367
2022-04-11 $79.77 $80.76 $79.66 $80.13 $78.89 9,854
2022-04-08 $79.18 $80.70 $78.94 $80.26 $79.02 14,174
2022-04-07 $81.56 $82.25 $81.18 $82.17 $80.90 13,659
2022-04-06 $81.04 $82.00 $80.74 $81.67 $80.41 13,140
2022-04-05 $83.54 $83.99 $83.43 $83.74 $82.44 15,414
2022-04-04 $82.35 $82.89 $81.79 $82.71 $81.43 11,654
2022-04-01 $83.36 $83.98 $83.35 $83.82 $82.52 12,257
2022-03-31 $84.41 $85.05 $83.62 $83.78 $82.48 7,226
2022-03-30 $82.25 $83.03 $82.25 $82.68 $81.40 7,581
2022-03-29 $82.55 $83.15 $82.10 $82.96 $81.68 9,876
2022-03-28 $78.16 $78.21 $77.58 $78.02 $76.81 13,511
2022-03-25 $77.40 $77.40 $76.31 $76.59 $75.40 7,254
2022-03-24 $77.15 $77.25 $76.06 $77.25 $76.05 9,853
2022-03-23 $78.07 $78.08 $76.88 $77.68 $76.48 12,477
2022-03-22 $77.36 $78.68 $77.36 $78.18 $76.97 10,123
2022-03-21 $77.72 $78.60 $77.72 $78.18 $76.97 10,123
2022-03-18 $76.60 $78.78 $76.60 $78.78 $77.56 14,346
2022-03-17 $75.12 $76.18 $74.48 $75.66 $74.49 21,239
2022-03-16 $75.34 $76.45 $75.08 $76.39 $75.21 22,599
2022-03-15 $71.82 $72.15 $71.45 $72.15 $71.03 27,463
2022-03-14 $72.58 $73.04 $71.36 $71.53 $70.42 18,073
2022-03-11 $72.97 $73.18 $71.71 $71.71 $70.60 24,371
2022-03-10 $71.40 $71.92 $71.32 $71.74 $70.63 18,414
2022-03-09 $71.06 $73.11 $70.95 $73.11 $71.98 37,827
2022-03-08 $68.40 $69.59 $66.98 $67.09 $66.05 47,903
2022-03-07 $70.82 $70.82 $67.47 $67.59 $66.54 21,261
2022-03-04 $72.87 $73.37 $71.53 $72.21 $71.09 23,906
2022-03-03 $77.16 $77.16 $75.56 $76.07 $74.89 58,676
2022-03-02 $77.46 $78.70 $77.38 $78.07 $76.86 116,736
2022-03-01 $78.75 $78.75 $77.04 $77.60 $76.40 84,389
2022-02-28 $77.30 $77.60 $76.39 $77.15 $75.96 49,842
2022-02-25 $74.71 $75.29 $74.33 $75.29 $74.12 30,021
2022-02-24 $71.51 $73.05 $70.66 $72.90 $71.77 31,678
2022-02-23 $72.14 $72.27 $71.44 $71.44 $70.33 15,690
2022-02-22 $70.28 $71.53 $70.28 $71.34 $70.24 17,808
2022-02-18 $70.25 $71.52 $70.04 $70.45 $69.36 8,044
2022-02-17 $71.65 $71.65 $71.02 $71.15 $70.05 24,651
2022-02-16 $70.55 $71.71 $70.55 $71.32 $70.22 8,658
2022-02-15 $70.28 $70.51 $70.04 $70.44 $69.35 25,982
2022-02-14 $68.47 $69.05 $68.40 $68.90 $67.83 12,610
2022-02-11 $70.49 $70.62 $68.90 $68.96 $67.89 11,450
2022-02-10 $70.06 $70.35 $69.49 $69.52 $68.44 13,751
2022-02-09 $71.00 $71.15 $70.78 $71.12 $70.02 20,227
2022-02-08 $68.06 $68.60 $67.94 $68.45 $67.39 16,335
2022-02-07 $70.09 $70.66 $70.02 $70.47 $69.38 11,215
2022-02-04 $70.13 $70.33 $69.79 $70.31 $69.22 8,454
2022-02-03 $71.63 $72.86 $70.16 $70.17 $69.08 22,282
2022-02-02 $73.90 $74.22 $73.75 $74.22 $73.07 13,012
2022-02-01 $72.44 $72.79 $72.15 $72.79 $71.66 20,631
2022-01-31 $70.10 $71.16 $70.10 $71.16 $70.06 26,922
2022-01-28 $67.98 $69.28 $67.89 $69.28 $68.21 24,430
2022-01-27 $68.15 $68.61 $67.31 $67.97 $66.92 34,547
2022-01-26 $68.66 $69.30 $67.46 $67.74 $66.69 93,134
2022-01-25 $67.03 $67.12 $66.22 $66.77 $65.74 28,154
2022-01-24 $66.59 $67.59 $65.86 $67.59 $66.54 27,677
2022-01-21 $70.95 $71.29 $70.33 $70.61 $69.52 22,867
2022-01-20 $72.09 $72.45 $71.48 $71.48 $70.37 21,029
2022-01-19 $71.76 $71.97 $71.13 $71.31 $70.21 18,052
2022-01-18 $70.39 $70.42 $69.91 $70.10 $69.02 17,001
2022-01-14 $71.84 $71.84 $70.12 $70.52 $69.43 15,180
2022-01-13 $72.81 $72.93 $72.23 $72.62 $71.50 17,854
2022-01-12 $71.85 $72.45 $71.85 $72.17 $71.05 8,572
2022-01-11 $70.50 $70.98 $70.43 $70.85 $69.75 17,904
2022-01-10 $69.96 $70.09 $69.42 $69.99 $68.91 28,529
2022-01-07 $73.32 $73.54 $72.78 $73.44 $72.30 12,080
2022-01-06 $74.20 $74.54 $74.15 $74.15 $73.00 7,419
2022-01-05 $76.73 $76.82 $75.83 $75.92 $74.74 14,983
2022-01-04 $77.65 $77.82 $77.24 $77.42 $76.22 7,009
2022-01-03 $78.11 $78.42 $77.91 $78.24 $77.03 16,837
2021-12-31 $78.33 $78.78 $77.84 $78.52 $77.30 4,537
2021-12-30 $78.58 $78.62 $78.17 $78.29 $77.08 6,160
2021-12-29 $78.77 $78.89 $78.42 $78.89 $77.67 11,088
2021-12-28 $78.04 $78.11 $77.89 $77.92 $76.71 6,268
2021-12-27 $77.35 $77.57 $77.10 $77.42 $76.22 9,194
2021-12-23 $77.16 $77.18 $76.59 $76.92 $75.73 17,355
2021-12-22 $75.30 $76.24 $75.30 $76.24 $75.06 9,840
2021-12-21 $73.32 $73.78 $73.15 $73.78 $72.64 22,678
2021-12-20 $72.36 $72.60 $71.80 $72.60 $71.48 12,857
2021-12-17 $72.66 $73.61 $72.64 $73.22 $72.09 10,262
2021-12-16 $73.29 $73.83 $72.95 $73.12 $71.99 32,080
2021-12-15 $73.41 $74.52 $73.36 $74.37 $73.22 14,024
2021-12-14 $73.62 $73.62 $72.01 $72.07 $70.95 16,098
2021-12-13 $75.03 $75.03 $74.12 $74.12 $72.97 9,955
2021-12-10 $75.33 $75.33 $74.54 $74.75 $73.59 11,691
2021-12-09 $74.29 $74.40 $73.92 $74.11 $72.96 10,036
2021-12-08 $74.65 $75.02 $74.37 $75.02 $73.86 7,109
2021-12-07 $74.79 $75.41 $74.70 $75.05 $73.89 60,041
2021-12-06 $73.29 $73.54 $72.73 $72.79 $71.66 13,651
2021-12-03 $74.66 $74.66 $72.59 $72.90 $71.77 25,683
2021-12-02 $73.41 $74.42 $73.01 $73.32 $72.19 19,505
2021-12-01 $76.03 $76.51 $75.13 $75.13 $73.97 13,644
2021-11-30 $75.78 $76.01 $74.50 $75.39 $74.22 27,424
2021-11-29 $74.50 $74.92 $74.44 $74.66 $73.50 18,754
2021-11-26 $76.11 $76.24 $74.67 $74.77 $73.61 8,458
2021-11-24 $73.34 $74.33 $73.27 $74.14 $72.99 16,580
2021-11-23 $75.66 $75.66 $74.49 $74.80 $73.64 13,576
2021-11-22 $77.24 $77.26 $76.26 $76.26 $75.08 7,741
2021-11-19 $78.83 $79.74 $78.04 $78.26 $77.05 11,040
2021-11-18 $79.18 $79.18 $78.34 $78.48 $77.26 12,189
2021-11-17 $78.79 $79.50 $78.60 $79.44 $78.21 13,620
2021-11-16 $78.67 $79.79 $78.67 $79.18 $77.95 14,842
2021-11-15 $82.48 $83.04 $80.79 $80.82 $79.57 15,049
2021-11-12 $85.85 $86.13 $85.19 $86.13 $84.80 8,025
2021-11-11 $84.73 $84.77 $84.43 $84.47 $83.16 5,005
2021-11-10 $84.25 $84.80 $83.80 $83.80 $82.50 19,746
2021-11-09 $87.31 $87.54 $87.00 $87.18 $85.83 157,012
2021-11-08 $84.74 $84.87 $84.54 $84.70 $83.39 10,648
2021-11-05 $84.87 $85.82 $84.84 $85.79 $84.46 6,603
2021-11-04 $86.03 $87.61 $86.03 $87.61 $86.25 12,042
2021-11-03 $84.88 $85.24 $84.25 $85.24 $83.92 7,628
2021-11-02 $85.00 $85.00 $84.31 $84.69 $83.38 17,976
2021-11-01 $84.11 $84.69 $83.87 $84.69 $83.38 17,976
2021-10-29 $83.16 $83.60 $82.27 $82.92 $81.64 15,185
2021-10-28 $84.07 $85.00 $83.99 $85.00 $83.68 7,221
2021-10-27 $83.22 $83.29 $82.27 $82.87 $81.58 7,743
2021-10-26 $82.73 $82.98 $82.65 $82.91 $81.63 9,175
2021-10-25 $82.73 $82.73 $82.39 $82.47 $81.19 5,937
2021-10-22 $81.27 $81.97 $81.27 $81.90 $80.63 7,774
2021-10-21 $81.06 $81.94 $81.06 $81.94 $80.67 5,989
2021-10-20 $79.81 $80.22 $79.63 $80.16 $78.92 9,249
2021-10-19 $78.05 $79.35 $77.78 $78.90 $77.68 22,211
2021-10-18 $77.98 $78.40 $77.91 $78.26 $77.05 8,258
2021-10-15 $77.52 $78.08 $77.45 $78.08 $76.87 5,144
2021-10-14 $77.41 $77.76 $77.32 $77.60 $76.40 11,765
2021-10-13 $76.29 $76.86 $76.20 $76.86 $75.67 13,248
2021-10-12 $75.36 $75.36 $74.59 $74.68 $73.52 10,104
2021-10-11 $73.41 $74.47 $73.20 $74.00 $72.85 12,911
2021-10-08 $73.83 $73.87 $73.04 $73.27 $72.14 11,566
2021-10-07 $74.43 $75.79 $74.29 $75.15 $73.99 40,560
2021-10-06 $73.36 $74.79 $73.36 $74.75 $73.59 13,488
2021-10-05 $74.75 $75.06 $74.67 $74.83 $73.67 84,829
2021-10-04 $75.77 $75.86 $74.45 $74.46 $73.31 14,710
2021-10-01 $75.79 $76.36 $75.79 $76.34 $75.16 15,822
2021-09-30 $76.41 $76.41 $75.50 $75.75 $74.58 11,710
2021-09-29 $76.39 $76.39 $75.45 $75.70 $74.53 38,048
2021-09-28 $75.75 $76.21 $75.44 $76.03 $74.85 13,048
2021-09-27 $77.97 $78.66 $77.94 $78.45 $77.24 11,131
2021-09-24 $81.18 $81.22 $80.25 $80.44 $79.19 48,163
2021-09-23 $82.98 $83.48 $82.20 $82.60 $81.32 218,629
2021-09-22 $82.29 $83.05 $82.04 $82.44 $81.16 174,592
2021-09-21 $83.27 $83.62 $82.98 $83.17 $81.88 25,715
2021-09-20 $80.30 $80.58 $80.20 $80.36 $79.12 10,148
2021-09-17 $82.10 $82.23 $81.31 $81.49 $80.23 286,169
2021-09-16 $83.42 $83.59 $82.79 $83.50 $82.21 228,886
2021-09-15 $81.09 $81.31 $80.66 $81.02 $79.77 17,524
2021-09-14 $80.54 $81.25 $80.37 $80.50 $79.25 27,113
2021-09-13 $78.17 $78.17 $77.32 $77.54 $76.34 9,708
2021-09-10 $79.49 $79.49 $78.41 $78.68 $77.46 183,585
2021-09-09 $78.62 $78.89 $78.07 $78.19 $76.97 160,025
2021-09-08 $78.65 $79.04 $78.48 $78.72 $77.50 17,931
2021-09-07 $79.84 $79.93 $79.28 $79.28 $78.05 22,899
2021-09-03 $78.29 $79.29 $78.27 $78.50 $77.29 6,990
2021-09-02 $79.05 $79.55 $79.05 $79.16 $77.93 11,867
2021-09-01 $77.97 $79.11 $77.97 $78.46 $77.25 39,625
2021-08-31 $77.94 $77.94 $76.81 $77.06 $75.87 11,251
2021-08-30 $78.22 $78.67 $78.22 $78.64 $77.42 11,261
2021-08-27 $77.48 $78.49 $77.48 $78.35 $77.14 7,356
2021-08-26 $76.40 $76.87 $76.33 $76.52 $75.34 7,409
2021-08-25 $77.26 $77.63 $77.12 $77.57 $76.37 7,785
2021-08-24 $76.86 $77.24 $76.61 $76.88 $75.69 13,231
2021-08-23 $78.32 $78.60 $78.32 $78.51 $77.29 7,903
2021-08-20 $77.69 $78.58 $77.69 $78.51 $77.29 9,853
2021-08-19 $76.39 $77.85 $76.34 $77.24 $76.04 18,432
2021-08-18 $78.33 $79.03 $78.33 $78.67 $77.45 10,765
2021-08-17 $78.72 $78.74 $77.94 $78.43 $77.22 32,182
2021-08-16 $78.97 $78.98 $78.36 $78.98 $77.76 10,293
2021-08-13 $78.07 $78.71 $78.07 $78.53 $77.31 19,497
2021-08-12 $78.06 $78.54 $78.04 $78.13 $76.92 9,734
2021-08-11 $77.89 $77.89 $77.29 $77.29 $76.09 10,303
2021-08-10 $79.46 $79.48 $78.18 $78.65 $77.43 12,082
2021-08-09 $79.85 $79.85 $79.20 $79.30 $78.07 12,849
2021-08-06 $79.96 $80.98 $79.28 $80.98 $79.73 13,213
2021-08-05 $82.12 $82.12 $81.33 $81.59 $80.32 7,337
2021-08-04 $81.90 $81.95 $80.95 $81.26 $80.00 17,525
2021-08-03 $79.47 $80.03 $79.47 $80.03 $78.79 10,922
2021-08-02 $79.00 $79.49 $78.70 $78.70 $77.48 13,734
2021-07-30 $78.48 $78.54 $78.32 $78.43 $77.22 6,364
2021-07-29 $77.22 $78.25 $77.06 $78.25 $77.04 10,299
2021-07-28 $77.10 $77.62 $77.10 $77.54 $76.34 8,625
2021-07-27 $76.20 $76.20 $75.46 $75.94 $74.76 6,034
2021-07-26 $75.89 $76.18 $75.46 $76.18 $75.00 12,297
2021-07-23 $76.20 $76.76 $76.20 $76.50 $75.32 16,187
2021-07-22 $76.04 $76.12 $75.76 $76.03 $74.85 8,877
2021-07-21 $74.38 $75.19 $74.26 $74.68 $73.52 8,292
2021-07-20 $74.04 $74.16 $73.67 $73.89 $72.75 9,103
2021-07-19 $73.89 $75.10 $73.89 $74.74 $73.58 9,082
2021-07-16 $74.24 $74.67 $74.20 $74.29 $73.14 97,459
2021-07-15 $75.05 $75.82 $74.97 $75.78 $74.61 100,252
2021-07-14 $74.21 $74.54 $73.77 $74.46 $73.31 60,655
2021-07-13 $74.04 $74.38 $73.64 $73.93 $72.79 60,041
2021-07-12 $74.22 $74.22 $73.45 $73.98 $72.83 13,294
2021-07-09 $72.24 $73.20 $71.36 $72.19 $71.07 38,190
2021-07-08 $77.45 $78.06 $76.96 $77.73 $76.52 11,138
2021-07-07 $77.34 $77.65 $77.31 $77.62 $76.42 4,873
2021-07-06 $76.10 $76.46 $75.82 $76.36 $75.18 7,022
2021-07-02 $76.35 $76.99 $76.35 $76.83 $75.64 6,852
2021-07-01 $75.47 $75.78 $75.47 $75.64 $74.46 14,244
2021-06-30 $75.13 $75.27 $74.96 $75.11 $73.95 9,985
2021-06-29 $75.31 $75.57 $75.27 $75.33 $74.16 6,244
2021-06-28 $74.46 $75.74 $74.46 $74.97 $73.81 17,258
2021-06-25 $75.69 $75.69 $74.97 $75.60 $74.43 7,888
2021-06-24 $74.99 $74.99 $74.14 $74.63 $73.47 17,389
2021-06-23 $73.11 $73.25 $72.73 $72.98 $71.85 18,682
2021-06-22 $72.90 $73.31 $72.75 $73.17 $72.04 20,168
2021-06-21 $71.50 $72.85 $71.50 $72.69 $71.56 6,388
2021-06-18 $72.15 $72.70 $71.73 $72.44 $71.32 10,138
2021-06-17 $71.74 $72.42 $71.27 $71.45 $70.34 6,749
2021-06-16 $73.25 $73.73 $71.95 $73.72 $71.88 9,242
2021-06-15 $73.92 $74.10 $73.13 $73.55 $71.72 11,282
2021-06-14 $72.00 $72.91 $72.00 $72.71 $70.90 12,198
2021-06-11 $71.30 $71.55 $71.13 $71.32 $69.54 8,606
2021-06-10 $71.54 $71.83 $71.45 $71.74 $69.95 9,595
2021-06-09 $72.36 $72.66 $72.34 $72.55 $70.74 8,738
2021-06-08 $72.07 $72.07 $71.03 $71.21 $69.43 8,229
2021-06-07 $72.55 $72.65 $72.09 $72.65 $70.84 7,298
2021-06-04 $70.15 $70.27 $69.84 $70.08 $68.33 12,090
2021-06-03 $68.70 $69.34 $68.58 $69.28 $67.55 10,379
2021-06-02 $69.44 $69.63 $69.11 $69.12 $67.40 20,951
2021-06-01 $71.00 $71.00 $70.44 $70.50 $68.74 9,437
2021-05-28 $70.39 $70.98 $70.35 $70.65 $68.89 14,434
2021-05-27 $69.52 $69.64 $68.98 $69.27 $67.54 36,912
2021-05-26 $70.35 $70.35 $69.40 $69.56 $67.83 9,490
2021-05-25 $69.64 $70.00 $69.38 $69.98 $68.23 19,719
2021-05-24 $69.33 $70.00 $69.28 $69.41 $67.68 6,955
2021-05-21 $68.51 $69.34 $68.32 $69.34 $67.61 35,610
2021-05-20 $65.58 $66.25 $65.55 $66.12 $64.47 9,240
2021-05-19 $65.76 $65.78 $64.91 $65.54 $63.91 13,283
2021-05-18 $65.06 $65.64 $64.50 $64.57 $62.95 77,415
2021-05-17 $58.04 $58.13 $56.79 $57.94 $56.50 157,419
2021-05-14 $56.41 $56.88 $56.41 $56.72 $55.30 38,570
2021-05-13 $57.85 $57.85 $54.60 $54.61 $53.25 9,749
2021-05-12 $56.35 $56.35 $55.65 $55.66 $54.27 12,436
2021-05-11 $57.13 $57.40 $56.69 $57.32 $55.89 56,013
2021-05-10 $59.24 $59.37 $58.68 $58.75 $57.28 7,666
2021-05-07 $60.21 $60.76 $60.21 $60.64 $59.12 9,399
2021-05-06 $59.42 $59.42 $58.53 $59.08 $57.61 10,675
2021-05-05 $59.95 $60.06 $59.76 $59.91 $58.41 8,600
2021-05-04 $59.70 $59.70 $59.18 $59.34 $57.86 10,660
2021-05-03 $59.91 $60.23 $59.91 $60.17 $58.67 6,783
2021-04-30 $59.64 $59.83 $58.96 $59.06 $57.59 11,030
2021-04-29 $59.59 $59.65 $59.38 $59.47 $57.99 5,318
2021-04-28 $58.27 $58.99 $58.18 $58.77 $57.30 9,570
2021-04-27 $58.62 $59.26 $58.59 $59.10 $57.62 8,065
2021-04-26 $58.94 $59.03 $58.64 $58.78 $57.31 10,195
2021-04-23 $59.01 $59.26 $58.93 $59.21 $57.73 15,302
2021-04-22 $58.52 $58.70 $58.41 $58.60 $57.13 8,691
2021-04-21 $57.57 $58.28 $57.57 $58.28 $56.83 6,624
2021-04-20 $58.11 $58.34 $57.66 $58.30 $56.85 10,286
2021-04-19 $58.48 $58.64 $58.23 $58.61 $57.15 17,120
2021-04-16 $57.64 $57.83 $57.57 $57.77 $56.33 13,325
2021-04-15 $56.87 $56.99 $56.73 $56.88 $55.46 19,017
2021-04-14 $57.11 $57.18 $56.61 $56.74 $55.33 10,261
2021-04-13 $57.00 $57.80 $56.85 $57.13 $55.71 12,790
2021-04-12 $56.35 $56.39 $56.21 $56.28 $54.88 10,382
2021-04-09 $55.71 $56.52 $55.71 $56.45 $55.04 10,595
2021-04-08 $55.80 $55.90 $55.72 $55.84 $54.44 9,920
2021-04-07 $55.39 $55.69 $55.34 $55.53 $54.14 13,587
2021-04-06 $54.92 $55.49 $54.92 $55.37 $53.98 69,135
2021-04-05 $54.43 $55.65 $54.43 $55.34 $53.96 47,237
2021-04-01 $54.14 $54.68 $54.07 $54.30 $52.95 121,568
2021-03-31 $53.23 $53.30 $52.91 $52.99 $51.66 10,371
2021-03-30 $53.69 $53.69 $52.80 $53.40 $52.06 11,775
2021-03-29 $54.19 $54.55 $54.11 $54.23 $52.88 10,025
2021-03-26 $54.42 $54.95 $54.29 $54.82 $53.45 18,465
2021-03-25 $54.33 $54.63 $54.07 $54.63 $53.27 16,328
2021-03-24 $53.97 $54.24 $53.78 $53.78 $52.44 10,910
2021-03-23 $54.28 $54.28 $53.79 $53.94 $52.59 14,097
2021-03-22 $52.38 $52.88 $52.36 $52.56 $51.25 20,432
2021-03-19 $51.54 $52.30 $51.54 $52.17 $50.87 18,114
2021-03-18 $53.05 $53.26 $52.21 $52.21 $50.91 52,260
2021-03-17 $52.99 $53.34 $52.67 $53.16 $51.83 116,978
2021-03-16 $53.63 $53.83 $53.48 $53.51 $52.18 44,959
2021-03-15 $52.67 $52.67 $52.41 $52.60 $51.29 18,785
2021-03-12 $50.98 $51.00 $50.59 $50.84 $49.57 15,037
2021-03-11 $50.90 $51.09 $50.83 $50.97 $49.70 9,629
2021-03-10 $50.42 $50.42 $50.01 $50.24 $48.99 23,831
2021-03-09 $48.61 $49.09 $48.60 $48.92 $47.70 18,038
2021-03-08 $47.07 $47.42 $47.02 $47.02 $45.85 29,837
2021-03-05 $47.69 $47.97 $47.05 $47.96 $46.76 21,176
2021-03-04 $48.19 $48.70 $47.65 $47.65 $46.46 18,166
2021-03-03 $49.89 $50.15 $49.23 $49.66 $48.42 16,004
2021-03-02 $51.96 $52.17 $51.93 $52.02 $50.72 17,655
2021-03-01 $51.67 $51.67 $51.30 $51.43 $50.15 13,542
2021-02-26 $51.68 $51.73 $51.30 $51.39 $50.11 16,598
2021-02-25 $52.61 $52.75 $51.78 $52.34 $51.03 9,615
2021-02-24 $52.26 $52.45 $52.11 $52.34 $51.03 9,615
2021-02-23 $52.33 $52.38 $51.91 $52.13 $50.83 26,915
2021-02-22 $53.78 $53.84 $53.46 $53.50 $52.17 11,560
2021-02-19 $54.47 $54.47 $53.68 $53.78 $52.44 40,285
2021-02-18 $54.02 $54.15 $53.71 $54.02 $52.67 8,150
2021-02-17 $53.18 $53.18 $52.80 $53.09 $51.77 27,574
2021-02-16 $53.86 $53.89 $53.66 $53.73 $52.39 24,063
2021-02-12 $53.69 $53.88 $53.47 $53.71 $52.37 22,326
2021-02-11 $52.06 $52.30 $51.97 $52.15 $50.85 13,716
2021-02-10 $53.19 $53.36 $52.92 $53.20 $51.87 11,977
2021-02-09 $51.94 $52.56 $51.94 $52.47 $51.16 13,531
2021-02-08 $49.83 $49.90 $49.57 $49.68 $48.44 12,281
2021-02-05 $49.88 $50.02 $49.75 $49.89 $48.65 20,771
2021-02-04 $49.45 $50.18 $49.40 $50.18 $48.93 8,281
2021-02-03 $49.26 $49.35 $49.00 $49.33 $48.10 13,020
2021-02-02 $49.95 $50.13 $49.80 $50.03 $48.78 33,786
2021-02-01 $48.91 $48.91 $48.66 $48.78 $47.57 15,990
2021-01-29 $48.64 $48.78 $48.02 $48.30 $47.10 20,160
2021-01-28 $50.40 $50.82 $50.40 $50.54 $49.28 10,824
2021-01-27 $51.56 $51.59 $50.84 $50.91 $49.64 19,960
2021-01-26 $51.05 $51.32 $50.97 $51.12 $49.85 18,696
2021-01-25 $50.70 $50.77 $50.34 $50.51 $49.25 19,819
2021-01-22 $50.58 $50.84 $50.55 $50.76 $49.49 12,238
2021-01-21 $51.54 $51.54 $51.17 $51.51 $50.23 15,892
2021-01-20 $51.51 $51.64 $51.39 $51.63 $50.34 8,858
2021-01-19 $50.93 $50.93 $50.30 $50.41 $49.15 23,755
2021-01-15 $50.61 $50.62 $50.18 $50.18 $48.93 17,885
2021-01-14 $50.60 $50.68 $50.42 $50.42 $49.16 15,973
2021-01-13 $50.06 $50.60 $50.06 $50.60 $49.34 11,865
2021-01-12 $49.74 $49.89 $49.39 $49.85 $48.61 28,655
2021-01-11 $50.76 $50.76 $50.22 $50.22 $48.97 18,269
2021-01-08 $51.47 $51.96 $51.47 $51.89 $50.60 12,100
2021-01-07 $51.25 $51.48 $51.25 $51.40 $50.12 19,343
2021-01-06 $52.62 $52.62 $51.96 $52.00 $50.70 15,357
2021-01-05 $52.65 $52.84 $52.37 $52.66 $51.35 19,372
2021-01-04 $52.87 $52.87 $52.18 $52.68 $51.37 23,251
2020-12-31 $53.40 $53.40 $51.09 $52.53 $51.22 22,567
2020-12-30 $52.59 $52.59 $51.99 $52.03 $50.73 13,289
2020-12-29 $52.11 $52.27 $51.99 $52.01 $50.71 10,921
2020-12-28 $51.73 $52.29 $50.84 $51.66 $50.37 15,408
2020-12-24 $52.17 $52.17 $50.56 $50.69 $49.43 13,031
2020-12-23 $50.95 $50.95 $50.51 $50.74 $49.47 22,686
2020-12-22 $50.48 $50.96 $50.43 $50.70 $49.44 31,725
2020-12-21 $49.71 $50.20 $49.40 $50.20 $48.95 19,213
2020-12-18 $50.83 $50.93 $50.44 $50.67 $49.41 35,081
2020-12-17 $51.28 $51.35 $50.87 $50.97 $49.70 32,135
2020-12-16 $49.79 $50.28 $49.78 $50.18 $48.93 55,002
2020-12-15 $49.16 $49.81 $49.03 $49.22 $47.99 587,852
2020-12-14 $50.23 $50.25 $49.85 $49.86 $48.62 40,455
2020-12-11 $50.10 $50.10 $49.66 $49.93 $48.68 10,835
2020-12-10 $50.30 $50.30 $49.91 $50.08 $48.83 10,610
2020-12-09 $50.18 $50.18 $49.60 $49.77 $48.53 16,064
2020-12-08 $50.40 $50.51 $50.12 $50.38 $49.12 22,301
2020-12-07 $49.91 $50.46 $49.76 $49.93 $48.68 27,578
2020-12-04 $50.08 $50.30 $49.98 $50.21 $48.96 13,961
2020-12-03 $49.95 $50.30 $49.82 $49.82 $48.58 11,922
2020-12-02 $49.93 $49.99 $49.62 $49.72 $48.48 9,753
2020-12-01 $50.46 $50.60 $50.27 $50.60 $49.34 27,078
2020-11-30 $50.26 $50.26 $49.25 $49.25 $48.02 29,430
2020-11-27 $49.09 $49.84 $49.09 $49.44 $48.21 12,433
2020-11-25 $47.85 $48.05 $47.68 $47.77 $46.58 14,127
2020-11-24 $47.32 $48.09 $47.24 $47.83 $46.64 19,473
2020-11-23 $48.69 $48.74 $48.41 $48.55 $47.33 20,931
2020-11-20 $48.78 $49.30 $48.63 $49.15 $47.92 15,760
2020-11-19 $49.01 $49.37 $48.61 $49.17 $47.94 12,731
2020-11-18 $49.97 $50.18 $49.70 $49.70 $48.46 13,108
2020-11-17 $50.86 $50.86 $50.39 $50.52 $49.26 14,740
2020-11-16 $52.74 $52.86 $52.34 $52.41 $51.10 16,626
2020-11-13 $51.25 $51.84 $51.03 $51.53 $50.25 22,686
2020-11-12 $52.10 $52.15 $51.55 $51.57 $50.28 24,481
2020-11-11 $52.84 $52.91 $52.50 $52.63 $51.32 12,458
2020-11-10 $52.98 $53.56 $52.89 $53.29 $51.96 14,448
2020-11-09 $53.04 $54.64 $53.00 $53.90 $52.56 28,166
2020-11-06 $50.77 $51.07 $50.71 $50.90 $49.63 9,454
2020-11-05 $50.69 $50.83 $50.47 $50.47 $49.21 16,697
2020-11-04 $49.82 $50.64 $49.82 $50.22 $48.97 9,379
2020-11-03 $48.65 $49.07 $48.65 $49.07 $47.85 15,926
2020-11-02 $47.02 $47.53 $47.02 $47.40 $46.22 28,308
2020-10-30 $47.33 $47.36 $46.75 $47.20 $46.02 15,637
2020-10-29 $47.50 $47.59 $47.04 $47.44 $46.26 39,906
2020-10-28 $47.99 $48.35 $47.79 $47.93 $46.73 13,524
2020-10-27 $50.84 $50.84 $50.01 $50.21 $48.96 18,036
2020-10-26 $51.14 $51.24 $50.33 $50.69 $49.43 11,580
2020-10-23 $51.87 $52.43 $51.78 $52.17 $50.87 10,651
2020-10-22 $52.39 $52.74 $52.27 $52.44 $51.13 23,141
2020-10-21 $52.86 $53.15 $52.57 $52.57 $51.26 68,568
2020-10-20 $53.84 $53.84 $53.37 $53.44 $52.11 11,368
2020-10-19 $54.14 $54.14 $53.11 $53.13 $51.81 13,538
2020-10-16 $53.82 $54.13 $53.41 $53.65 $52.31 17,746
2020-10-15 $52.96 $53.41 $52.94 $53.03 $51.70 10,336
2020-10-14 $53.87 $54.33 $53.58 $53.67 $52.33 16,368
2020-10-13 $53.47 $53.66 $53.31 $53.46 $52.13 12,424
2020-10-12 $54.43 $54.77 $54.23 $54.50 $53.14 6,663
2020-10-09 $53.14 $53.59 $53.04 $53.54 $52.20 10,189
2020-10-08 $52.80 $53.26 $52.80 $53.26 $51.93 7,597
2020-10-07 $52.25 $52.39 $52.14 $52.18 $50.88 9,131
2020-10-06 $51.18 $51.78 $50.67 $50.70 $49.44 17,867
2020-10-05 $52.09 $52.24 $51.86 $52.03 $50.73 9,592
2020-10-02 $51.50 $51.54 $50.87 $51.20 $49.92 8,893
2020-10-01 $51.76 $51.77 $51.29 $51.33 $50.05 10,813
2020-09-30 $50.52 $51.14 $50.52 $50.71 $49.45 16,195
2020-09-29 $50.64 $50.80 $50.29 $50.48 $49.22 7,941
2020-09-28 $49.73 $50.75 $49.73 $50.53 $49.27 12,402
2020-09-25 $43.74 $44.48 $43.73 $44.33 $43.22 16,349
2020-09-24 $44.54 $44.66 $44.32 $44.39 $43.28 11,889
2020-09-23 $45.55 $45.55 $45.07 $45.07 $43.95 16,156
2020-09-22 $45.24 $45.28 $44.78 $45.28 $44.15 15,870
2020-09-21 $46.05 $46.51 $45.73 $46.42 $45.26 16,359
2020-09-18 $48.69 $48.69 $48.05 $48.24 $47.04 19,582
2020-09-17 $48.95 $49.08 $48.66 $48.78 $47.56 6,334
2020-09-16 $49.02 $49.05 $48.29 $48.30 $47.10 17,768
2020-09-15 $48.43 $48.79 $48.28 $48.35 $47.14 14,833
2020-09-14 $48.03 $48.13 $47.69 $47.85 $46.66 17,837
2020-09-11 $47.72 $47.93 $47.55 $47.55 $46.36 12,295
2020-09-10 $46.90 $47.28 $46.43 $46.57 $45.41 17,071
2020-09-09 $45.82 $46.24 $45.76 $45.98 $44.83 14,601
2020-09-08 $44.73 $45.74 $44.73 $45.42 $44.29 15,171
2020-09-04 $45.84 $45.99 $45.09 $45.87 $44.72 22,197
2020-09-03 $47.68 $47.68 $45.46 $45.66 $44.52 26,069
2020-09-02 $47.89 $48.50 $47.89 $48.35 $47.14 16,863
2020-09-01 $46.67 $46.73 $46.28 $46.32 $45.16 14,987
2020-08-31 $46.65 $46.90 $46.65 $46.70 $45.54 9,732
2020-08-28 $46.89 $47.17 $46.82 $47.07 $45.90 9,304
2020-08-27 $47.01 $47.10 $46.60 $46.94 $45.77 8,435
2020-08-26 $46.94 $47.11 $46.84 $47.00 $45.83 14,638
2020-08-25 $47.14 $47.17 $46.76 $46.99 $45.82 8,386
2020-08-24 $47.02 $47.02 $46.64 $46.73 $45.56 8,668
2020-08-21 $45.93 $46.28 $45.88 $46.26 $45.11 24,385
2020-08-20 $46.72 $47.07 $46.72 $46.91 $45.74 11,024
2020-08-19 $47.19 $47.41 $47.05 $47.12 $45.94 13,139
2020-08-18 $46.83 $46.97 $46.55 $46.73 $45.56 25,767
2020-08-17 $47.17 $47.22 $46.83 $46.93 $45.76 25,778
2020-08-14 $47.71 $47.82 $47.42 $47.65 $46.46 16,902
2020-08-13 $47.08 $47.63 $47.08 $47.31 $46.13 8,044
2020-08-12 $46.82 $47.03 $46.54 $46.80 $45.63 8,512
2020-08-11 $45.94 $46.08 $45.66 $45.68 $44.54 10,731
2020-08-10 $45.48 $45.48 $45.09 $45.19 $44.06 10,134
2020-08-07 $45.78 $46.05 $45.77 $45.92 $44.77 8,661
2020-08-06 $45.40 $45.46 $45.00 $45.46 $44.33 17,059
2020-08-05 $45.45 $45.62 $45.25 $45.26 $44.13 8,907
2020-08-04 $44.72 $44.86 $44.51 $44.79 $43.67 11,255
2020-08-03 $45.71 $45.93 $45.67 $45.78 $44.64 11,344
2020-07-31 $46.02 $46.09 $44.43 $44.62 $43.50 18,493
2020-07-30 $45.62 $45.96 $45.31 $45.71 $44.57 19,901
2020-07-29 $46.39 $46.77 $46.29 $46.65 $45.49 17,576
2020-07-28 $44.93 $45.36 $44.92 $45.10 $43.97 14,234
2020-07-27 $44.91 $45.18 $44.77 $45.07 $43.94 10,529
2020-07-24 $44.05 $44.18 $43.83 $43.83 $42.74 21,169
2020-07-23 $45.22 $45.65 $44.65 $44.65 $43.54 19,235
2020-07-22 $45.37 $45.56 $45.15 $45.49 $44.36 13,555
2020-07-21 $45.16 $45.27 $44.97 $45.04 $43.92 19,096
2020-07-20 $44.79 $44.79 $44.45 $44.79 $43.67 11,622
2020-07-17 $43.62 $43.85 $43.55 $43.66 $42.57 9,627
2020-07-16 $43.36 $43.72 $43.23 $43.60 $42.51 19,410
2020-07-15 $44.32 $44.43 $43.98 $44.04 $42.94 7,840
2020-07-14 $42.03 $42.40 $41.91 $42.33 $41.27 13,648
2020-07-13 $42.51 $42.99 $42.36 $42.37 $41.31 20,194
2020-07-10 $42.79 $42.79 $42.22 $42.52 $41.46 11,558
2020-07-09 $43.06 $43.06 $42.43 $42.57 $41.51 13,108
2020-07-08 $42.25 $42.43 $41.97 $42.19 $41.14 9,780
2020-07-07 $42.59 $42.62 $42.25 $42.25 $41.20 13,476
2020-07-06 $42.88 $43.59 $42.70 $43.08 $42.01 29,707
2020-07-02 $41.39 $41.51 $41.02 $41.02 $40.00 18,937
2020-07-01 $40.06 $40.65 $39.94 $40.58 $39.57 11,605
2020-06-30 $39.95 $40.12 $39.63 $40.04 $39.04 22,951
2020-06-29 $40.29 $40.70 $40.00 $40.02 $39.02 13,243
2020-06-26 $41.27 $41.27 $40.45 $40.52 $39.51 32,888
2020-06-25 $40.15 $40.37 $40.01 $40.36 $39.35 12,824
2020-06-24 $40.71 $40.71 $39.71 $39.77 $38.78 11,496
2020-06-23 $41.86 $42.34 $41.64 $41.64 $40.60 15,899
2020-06-22 $42.03 $42.36 $41.76 $42.05 $41.00 8,496
2020-06-19 $42.90 $42.90 $42.11 $42.23 $41.18 11,885
2020-06-18 $42.40 $42.49 $42.09 $42.30 $41.25 24,730
2020-06-17 $43.16 $43.20 $42.55 $42.92 $41.85 13,723
2020-06-16 $42.40 $43.15 $42.40 $42.57 $41.23 55,544
2020-06-15 $41.65 $42.35 $41.36 $42.04 $40.72 18,389
2020-06-12 $42.45 $42.50 $41.35 $41.71 $40.40 18,634
2020-06-11 $42.19 $42.19 $41.02 $41.23 $39.94 16,408
2020-06-10 $43.38 $43.59 $43.01 $43.05 $41.70 25,656
2020-06-09 $43.38 $43.54 $43.10 $43.17 $41.81 19,037
2020-06-08 $43.82 $44.05 $43.53 $43.93 $42.55 23,714
2020-06-05 $43.36 $43.73 $43.20 $43.30 $41.94 25,913
2020-06-04 $43.93 $44.24 $43.83 $43.85 $42.47 21,797
2020-06-03 $43.74 $44.10 $43.74 $43.99 $42.61 21,084
2020-06-02 $42.51 $43.35 $42.51 $43.24 $41.88 35,215
2020-06-01 $43.50 $44.45 $43.50 $44.41 $43.02 30,889
2020-05-29 $43.55 $43.98 $43.43 $43.83 $42.45 21,263
2020-05-28 $41.91 $42.94 $41.91 $42.39 $41.06 20,039
2020-05-27 $41.27 $41.35 $40.81 $41.13 $39.84 43,568
2020-05-26 $43.40 $43.40 $42.93 $43.04 $41.69 24,642
2020-05-22 $42.01 $42.13 $41.71 $41.89 $40.57 16,702
2020-05-21 $43.99 $43.99 $42.66 $42.79 $41.45 27,700
2020-05-20 $43.54 $43.61 $43.10 $43.31 $41.95 38,521
2020-05-19 $42.00 $42.31 $41.74 $41.74 $40.43 44,748
2020-05-18 $39.70 $40.50 $39.65 $40.25 $38.99 44,253
2020-05-15 $38.12 $38.26 $37.71 $38.12 $36.92 22,510
2020-05-14 $36.88 $37.26 $36.63 $37.05 $35.89 25,993
2020-05-13 $39.00 $39.10 $38.23 $38.30 $37.10 22,606
2020-05-12 $39.59 $39.66 $39.05 $39.25 $38.02 25,998
2020-05-11 $39.25 $39.53 $39.08 $39.49 $38.25 31,536
2020-05-08 $38.28 $38.62 $38.06 $38.46 $37.25 22,103
2020-05-07 $38.35 $38.80 $38.16 $38.58 $37.37 28,276
2020-05-06 $38.33 $38.55 $38.07 $38.07 $36.87 30,813
2020-05-05 $36.72 $37.37 $36.72 $37.05 $35.89 23,473
2020-05-04 $35.68 $36.07 $35.50 $36.07 $34.94 42,945
2020-05-01 $35.51 $35.87 $35.31 $35.40 $34.29 26,052
2020-04-30 $35.93 $36.32 $35.84 $35.91 $34.78 18,902
2020-04-29 $36.39 $36.72 $36.27 $36.57 $35.42 34,425
2020-04-28 $37.88 $37.88 $37.28 $37.49 $36.31 29,598
2020-04-27 $36.33 $36.47 $36.12 $36.37 $35.23 21,394
2020-04-24 $35.71 $36.38 $35.71 $36.34 $35.20 27,168
2020-04-23 $36.26 $37.21 $35.93 $35.93 $34.80 27,916
2020-04-22 $36.26 $36.60 $36.07 $36.26 $35.12 18,711
2020-04-21 $36.37 $36.54 $35.87 $36.15 $35.02 34,645
2020-04-20 $36.89 $37.14 $36.38 $36.72 $35.57 29,865
2020-04-17 $36.36 $36.42 $36.06 $36.25 $35.11 28,083
2020-04-16 $36.50 $36.50 $35.36 $35.74 $34.62 37,723
2020-04-15 $35.58 $35.58 $35.10 $35.21 $34.10 34,655
2020-04-14 $36.62 $37.96 $36.58 $37.13 $35.96 65,698
2020-04-13 $37.45 $37.45 $34.83 $36.40 $35.26 26,293
2020-04-09 $36.27 $37.18 $36.23 $37.18 $36.01 31,128
2020-04-08 $35.42 $36.28 $35.19 $36.04 $34.91 34,879
2020-04-07 $35.43 $35.46 $34.73 $35.07 $33.97 57,742
2020-04-06 $33.09 $33.69 $33.09 $33.57 $32.52 65,390
2020-04-03 $32.63 $32.70 $31.76 $32.08 $31.07 48,105
2020-04-02 $33.50 $34.07 $32.84 $33.59 $32.54 46,787
2020-04-01 $34.10 $34.64 $33.79 $33.90 $32.84 31,970
2020-03-31 $36.52 $36.71 $35.41 $35.93 $34.80 34,562
2020-03-30 $35.32 $36.31 $35.13 $36.14 $35.01 97,101
2020-03-27 $33.70 $36.94 $33.63 $36.16 $35.02 56,567
2020-03-26 $32.60 $35.76 $32.60 $35.76 $34.64 69,614
2020-03-25 $32.77 $33.36 $31.72 $32.76 $31.73 70,030
2020-03-24 $31.84 $32.74 $31.38 $32.28 $31.27 59,674
2020-03-23 $31.66 $31.74 $29.61 $29.68 $28.75 115,162
2020-03-20 $33.34 $33.68 $31.06 $31.25 $30.27 70,686
2020-03-19 $31.80 $33.49 $31.23 $32.24 $31.23 74,203
2020-03-18 $31.42 $33.94 $31.42 $33.07 $32.03 67,308
2020-03-17 $32.46 $33.59 $31.49 $33.20 $32.16 68,323
2020-03-16 $32.83 $36.60 $32.46 $35.46 $34.35 83,693
2020-03-13 $41.07 $41.07 $38.93 $40.45 $39.18 61,610
2020-03-12 $41.00 $41.08 $39.49 $40.01 $38.75 52,858
2020-03-11 $45.11 $45.11 $43.85 $44.21 $42.82 22,219
2020-03-10 $46.87 $47.13 $45.76 $46.62 $45.16 35,906
2020-03-09 $47.01 $48.48 $46.63 $47.35 $45.86 83,247
2020-03-06 $48.62 $49.80 $48.62 $49.15 $47.61 26,880
2020-03-05 $49.61 $50.35 $49.61 $50.21 $48.63 25,310
2020-03-04 $48.57 $49.42 $48.18 $49.29 $47.74 23,147
2020-03-03 $48.26 $48.80 $47.89 $48.20 $46.69 26,918
2020-03-02 $47.83 $47.83 $47.12 $47.67 $46.17 23,308
2020-02-28 $47.50 $47.98 $46.97 $47.56 $46.07 30,222
2020-02-27 $48.52 $48.97 $48.35 $48.45 $46.93 17,311
2020-02-26 $49.49 $49.97 $49.29 $49.31 $47.76 17,577
2020-02-25 $50.22 $50.29 $49.60 $49.71 $48.15 17,813
2020-02-24 $51.11 $51.48 $50.87 $50.91 $49.31 16,050
2020-02-21 $52.34 $52.43 $52.21 $52.35 $50.71 14,127
2020-02-20 $52.28 $52.42 $52.04 $52.15 $50.51 20,722
2020-02-19 $51.89 $52.37 $51.89 $52.12 $50.48 14,412
2020-02-18 $51.91 $52.28 $51.91 $52.04 $50.41 17,778
2020-02-14 $51.95 $52.18 $51.95 $52.03 $50.40 12,471
2020-02-13 $51.62 $51.69 $51.57 $51.61 $49.99 11,967
2020-02-12 $51.46 $51.67 $51.46 $51.61 $49.99 11,938
2020-02-11 $51.88 $52.00 $51.78 $51.84 $50.21 17,912
2020-02-10 $51.57 $51.90 $51.56 $51.90 $50.27 11,883
2020-02-07 $51.42 $51.46 $51.24 $51.32 $49.71 9,725
2020-02-06 $50.88 $51.36 $50.81 $51.35 $49.74 19,766
2020-02-05 $51.08 $51.08 $50.79 $51.01 $49.41 14,319
2020-02-04 $50.32 $50.63 $50.32 $50.34 $48.76 18,567
2020-02-03 $50.26 $50.41 $50.16 $50.21 $48.63 15,369
2020-01-31 $50.36 $50.43 $49.95 $49.99 $48.42 15,101
2020-01-30 $50.61 $50.67 $50.58 $50.66 $49.07 22,515
2020-01-29 $49.92 $50.41 $49.90 $50.20 $48.62 14,716
2020-01-28 $50.06 $50.08 $49.92 $49.95 $48.38 13,970
2020-01-27 $49.50 $49.81 $49.46 $49.68 $48.12 33,413
2020-01-24 $50.12 $50.22 $49.85 $49.93 $48.36 15,027
2020-01-23 $49.99 $49.99 $49.68 $49.84 $48.28 13,929
2020-01-22 $49.17 $49.75 $49.17 $49.50 $47.95 13,653
2020-01-21 $48.34 $48.52 $48.25 $48.29 $46.77 13,447
2020-01-17 $47.42 $47.57 $47.22 $47.47 $45.98 13,619
2020-01-16 $47.04 $47.16 $46.64 $46.94 $45.47 13,358
2020-01-15 $46.87 $46.99 $46.87 $46.93 $45.46 7,844
2020-01-14 $46.25 $46.44 $46.24 $46.40 $44.94 13,131
2020-01-13 $46.01 $46.23 $45.84 $45.98 $44.54 24,200
2020-01-10 $45.80 $46.06 $45.76 $45.90 $44.46 15,301
2020-01-09 $45.94 $46.01 $45.62 $45.85 $44.41 12,324
2020-01-08 $45.98 $46.17 $45.81 $45.98 $44.54 11,214
2020-01-07 $46.27 $46.30 $45.77 $45.94 $44.50 16,863
2020-01-06 $45.58 $45.99 $45.56 $45.86 $44.42 29,924
2020-01-03 $45.63 $45.74 $45.50 $45.54 $44.11 23,755
2020-01-02 $45.70 $46.00 $45.70 $45.80 $44.36 13,898
2019-12-31 $45.70 $46.00 $45.68 $45.76 $44.32 16,986
2019-12-30 $45.81 $45.89 $45.67 $45.67 $44.24 11,743
2019-12-27 $45.56 $45.79 $45.56 $45.65 $44.22 9,876
2019-12-26 $45.64 $45.64 $45.24 $45.46 $44.03 8,603
2019-12-24 $45.30 $45.64 $45.21 $45.48 $44.05 13,563
2019-12-23 $45.57 $45.57 $45.29 $45.49 $44.06 13,713
2019-12-20 $44.92 $45.19 $44.91 $45.07 $43.66 30,684
2019-12-19 $44.80 $44.90 $44.77 $44.85 $43.44 12,109
2019-12-18 $44.48 $44.60 $44.38 $44.48 $43.08 17,245
2019-12-17 $44.50 $44.54 $44.32 $44.45 $43.05 23,477
2019-12-16 $44.11 $44.20 $43.87 $44.03 $42.65 15,346
2019-12-13 $43.65 $43.79 $43.46 $43.65 $42.28 12,593
2019-12-12 $44.26 $44.35 $43.81 $44.01 $42.63 21,730
2019-12-11 $44.15 $44.52 $44.14 $44.40 $43.01 15,986
2019-12-10 $44.79 $44.84 $44.61 $44.67 $43.27 17,222
2019-12-09 $44.83 $44.92 $44.71 $44.79 $43.38 27,198
2019-12-06 $45.00 $45.00 $44.75 $44.82 $43.41 19,134
2019-12-05 $44.63 $44.79 $44.61 $44.76 $43.35 13,172
2019-12-04 $44.82 $44.82 $44.49 $44.54 $43.14 7,579
2019-12-03 $44.34 $44.79 $44.34 $44.67 $43.27 9,692
2019-12-02 $44.92 $44.92 $44.69 $44.85 $43.44 20,480
2019-11-29 $45.64 $45.93 $45.64 $45.70 $44.27 8,313
2019-11-27 $45.92 $45.99 $45.73 $45.96 $44.52 12,828
2019-11-26 $45.30 $45.76 $45.30 $45.70 $44.27 17,422
2019-11-25 $45.29 $45.32 $44.87 $45.04 $43.63 24,577
2019-11-22 $44.94 $44.94 $44.72 $44.74 $43.34 9,862
2019-11-21 $44.66 $44.75 $44.51 $44.51 $43.11 19,662
2019-11-20 $44.47 $44.68 $44.13 $44.17 $42.78 17,101
2019-11-19 $43.92 $44.39 $43.61 $43.98 $42.60 39,702
2019-11-18 $47.83 $47.86 $47.48 $47.69 $46.19 15,324
2019-11-15 $47.10 $47.41 $47.10 $47.32 $45.83 10,550
2019-11-14 $47.06 $47.31 $46.99 $47.23 $45.75 10,819
2019-11-13 $46.70 $47.00 $46.68 $46.96 $45.49 12,248
2019-11-12 $46.28 $46.36 $46.27 $46.31 $44.86 39,103
2019-11-11 $46.21 $46.52 $46.21 $46.39 $44.93 20,907
2019-11-08 $45.74 $46.04 $45.74 $45.98 $44.54 15,255
2019-11-07 $45.55 $45.72 $45.43 $45.61 $44.18 9,708
2019-11-06 $45.49 $45.49 $45.28 $45.37 $43.95 7,791
2019-11-05 $45.19 $45.19 $44.86 $44.97 $43.56 9,038
2019-11-04 $45.92 $45.92 $45.63 $45.63 $44.20 6,831
2019-11-01 $45.79 $46.13 $45.79 $46.09 $44.64 9,733
2019-10-31 $45.55 $45.84 $45.46 $45.83 $44.39 13,747
2019-10-30 $45.94 $46.15 $45.90 $46.15 $44.70 8,367
2019-10-29 $44.68 $45.30 $44.65 $45.19 $43.77 7,676
2019-10-28 $44.92 $45.35 $44.92 $45.26 $43.84 12,659
2019-10-25 $44.91 $44.94 $44.77 $44.86 $43.45 8,848
2019-10-24 $44.69 $45.03 $44.63 $44.65 $43.25 14,072
2019-10-23 $44.43 $44.68 $44.41 $44.67 $43.27 9,988
2019-10-22 $45.27 $45.27 $44.93 $44.98 $43.57 18,054
2019-10-21 $44.93 $45.05 $44.80 $44.91 $43.50 8,638
2019-10-18 $46.20 $46.37 $46.14 $46.32 $44.87 15,268
2019-10-17 $46.20 $46.26 $45.97 $46.24 $44.79 21,268
2019-10-16 $44.98 $45.33 $44.82 $45.21 $43.79 7,716
2019-10-15 $45.56 $45.73 $45.48 $45.62 $44.19 23,794
2019-10-14 $45.40 $45.53 $45.26 $45.45 $44.02 8,315
2019-10-11 $45.20 $45.45 $45.20 $45.45 $44.02 9,548
2019-10-10 $45.08 $45.20 $44.99 $45.07 $43.66 18,713
2019-10-09 $46.36 $46.44 $46.10 $46.36 $44.90 97,523
2019-10-08 $46.33 $46.33 $45.97 $46.20 $44.75 10,417
2019-10-07 $46.24 $46.30 $46.11 $46.21 $44.76 11,508
2019-10-04 $45.83 $46.13 $45.83 $46.09 $44.64 26,412
2019-10-03 $45.28 $45.57 $45.28 $45.47 $44.04 10,474
2019-10-02 $45.86 $45.86 $45.39 $45.52 $44.09 17,618
2019-10-01 $46.31 $46.74 $46.28 $46.48 $45.02 10,649
2019-09-30 $46.47 $46.53 $46.40 $46.46 $45.00 5,761
2019-09-27 $46.70 $47.16 $46.69 $46.80 $45.33 13,018
2019-09-26 $46.18 $46.54 $46.03 $46.38 $44.92 9,623
2019-09-25 $45.13 $45.27 $45.02 $45.25 $43.83 24,123
2019-09-24 $45.50 $45.60 $45.37 $45.58 $44.15 15,456
2019-09-23 $45.04 $45.28 $44.89 $45.13 $43.71 14,394
2019-09-20 $44.57 $44.83 $44.56 $44.56 $43.16 22,827
2019-09-19 $44.54 $44.94 $44.54 $44.59 $43.19 10,406
2019-09-18 $44.30 $44.37 $44.10 $44.33 $42.94 12,190
2019-09-17 $44.05 $44.14 $44.01 $44.06 $42.68 10,872
2019-09-16 $43.87 $43.95 $43.70 $43.85 $42.47 10,244
2019-09-13 $44.21 $44.22 $43.87 $43.95 $42.57 12,782
2019-09-12 $44.22 $44.62 $44.22 $44.48 $43.08 9,745
2019-09-11 $43.81 $44.20 $43.76 $44.13 $42.74 14,270
2019-09-10 $43.84 $44.03 $43.66 $43.78 $42.41 12,133
2019-09-09 $45.43 $45.44 $45.23 $45.40 $43.97 9,595
2019-09-06 $45.86 $46.21 $45.86 $46.10 $44.65 11,350
2019-09-05 $45.92 $45.92 $45.49 $45.49 $44.06 8,136
2019-09-04 $46.72 $46.95 $46.64 $46.86 $45.39 14,848
2019-09-03 $46.86 $47.03 $46.77 $46.92 $45.45 16,821
2019-08-30 $46.34 $46.44 $46.25 $46.39 $44.93 5,912
2019-08-29 $46.03 $46.10 $45.77 $45.83 $44.39 12,746
2019-08-28 $46.41 $46.62 $46.32 $46.54 $45.08 17,307
2019-08-27 $46.31 $46.49 $46.31 $46.37 $44.91 12,592
2019-08-26 $46.37 $46.54 $46.32 $46.38 $44.92 47,177
2019-08-23 $46.40 $47.02 $46.40 $46.50 $45.04 16,446
2019-08-22 $46.79 $46.89 $46.69 $46.73 $45.26 7,037
2019-08-21 $46.99 $47.18 $46.85 $46.91 $45.44 19,538
2019-08-20 $46.44 $47.00 $46.32 $46.32 $44.87 13,724
2019-08-19 $46.45 $46.45 $46.18 $46.21 $44.76 11,950
2019-08-16 $45.50 $45.78 $45.50 $45.66 $44.23 32,058
2019-08-15 $45.48 $45.69 $45.29 $45.57 $44.14 16,202
2019-08-14 $46.01 $46.14 $45.68 $45.75 $44.31 20,373
2019-08-13 $46.48 $46.54 $46.05 $46.25 $44.80 23,760
2019-08-12 $46.71 $46.71 $46.44 $46.44 $44.98 7,351
2019-08-09 $46.42 $46.70 $46.20 $46.56 $45.10 15,221
2019-08-08 $45.87 $46.07 $45.80 $45.91 $44.47 16,347
2019-08-07 $45.96 $46.14 $45.91 $46.03 $44.58 20,618
2019-08-06 $45.54 $45.98 $45.47 $45.98 $44.54 16,447
2019-08-05 $46.09 $46.12 $45.68 $45.89 $44.45 21,212
2019-08-02 $46.75 $46.75 $46.40 $46.62 $45.16 24,207
2019-08-01 $45.66 $46.33 $45.66 $46.10 $44.65 17,776
2019-07-31 $46.47 $46.47 $45.85 $45.94 $44.50 12,089
2019-07-30 $45.86 $46.16 $45.86 $46.07 $44.62 22,201
2019-07-29 $46.56 $46.56 $45.96 $46.47 $45.01 29,285
2019-07-26 $45.34 $45.45 $45.10 $45.25 $43.83 8,573
2019-07-25 $45.49 $45.51 $45.30 $45.30 $43.88 6,163
2019-07-24 $45.53 $45.57 $45.41 $45.50 $44.07 12,670
2019-07-23 $45.44 $45.56 $45.38 $45.51 $44.08 5,474
2019-07-22 $45.30 $45.57 $45.26 $45.48 $44.05 9,332
2019-07-19 $45.65 $45.65 $45.24 $45.34 $43.92 12,565
2019-07-18 $45.12 $45.62 $44.94 $45.51 $44.08 14,735
2019-07-17 $45.52 $45.65 $45.40 $45.40 $43.97 11,585
2019-07-16 $45.27 $45.27 $44.90 $45.06 $43.65 21,272
2019-07-15 $45.42 $45.51 $45.15 $45.25 $43.83 9,484
2019-07-12 $45.06 $45.12 $44.96 $45.05 $43.64 8,194
2019-07-11 $45.22 $45.39 $44.72 $44.83 $43.42 11,265
2019-07-10 $44.35 $44.58 $44.28 $44.40 $43.01 15,257
2019-07-09 $43.34 $43.85 $43.34 $43.56 $42.19 49,969
2019-07-08 $43.81 $43.89 $43.41 $43.89 $42.51 48,918
2019-07-05 $44.15 $44.24 $43.89 $44.08 $42.70 233,120
2019-07-03 $45.49 $45.49 $45.03 $45.18 $43.76 570,579
2019-07-02 $44.63 $44.88 $44.61 $44.62 $43.22 963,299
2019-07-01 $45.06 $45.06 $44.87 $45.01 $43.60 249,111
2019-06-28 $45.23 $45.44 $45.13 $45.32 $43.90 194,942
2019-06-27 $44.87 $45.12 $44.69 $44.95 $43.54 22,136
2019-06-26 $44.90 $45.26 $44.85 $44.87 $43.46 13,156
2019-06-25 $46.06 $46.06 $45.69 $45.69 $44.26 15,331
2019-06-24 $45.78 $46.22 $45.56 $46.12 $44.67 11,351
2019-06-21 $45.95 $46.10 $45.87 $45.93 $44.49 16,344
2019-06-20 $47.65 $47.68 $46.80 $47.04 $45.56 10,738
2019-06-19 $46.51 $47.04 $46.51 $46.96 $45.49 12,861
2019-06-18 $46.86 $47.03 $46.63 $46.75 $45.28 14,969
2019-06-17 $45.68 $46.43 $45.68 $46.11 $44.66 12,784
2019-06-14 $45.89 $46.37 $45.89 $46.24 $44.47 17,723
2019-06-13 $46.92 $46.96 $46.48 $46.85 $45.06 10,966
2019-06-12 $46.62 $46.89 $46.21 $46.22 $44.45 15,226
2019-06-11 $45.64 $45.91 $45.21 $45.55 $43.81 31,554
2019-06-10 $44.24 $44.70 $44.24 $44.55 $42.85 11,783
2019-06-07 $44.74 $44.87 $44.57 $44.57 $42.86 27,697
2019-06-06 $43.70 $43.99 $43.70 $43.88 $42.20 378,268
2019-06-05 $44.01 $44.14 $43.74 $43.75 $42.08 542,295
2019-06-04 $43.83 $43.91 $43.44 $43.56 $41.89 164,328
2019-06-03 $44.65 $45.15 $44.65 $45.15 $43.42 15,386
2019-05-31 $44.39 $44.56 $44.21 $44.51 $42.81 30,578
2019-05-30 $44.14 $44.14 $43.81 $43.88 $42.20 16,441
2019-05-29 $43.78 $43.98 $43.77 $43.80 $42.12 11,105
2019-05-28 $43.68 $44.10 $43.65 $43.77 $42.10 23,450
2019-05-24 $43.80 $44.02 $43.70 $43.89 $42.21 18,216
2019-05-23 $44.11 $44.28 $43.88 $44.27 $42.58 14,157
2019-05-22 $44.49 $45.16 $44.47 $44.89 $43.17 33,666
2019-05-21 $43.07 $43.62 $42.96 $43.57 $41.90 16,155
2019-05-20 $40.71 $41.04 $40.69 $40.80 $39.24 9,569
2019-05-17 $40.86 $40.93 $40.77 $40.84 $39.28 13,502
2019-05-16 $41.31 $41.67 $41.25 $41.58 $39.99 16,580
2019-05-15 $40.66 $40.93 $40.59 $40.91 $39.34 14,086
2019-05-14 $40.64 $40.73 $40.57 $40.60 $39.05 20,792
2019-05-13 $40.21 $40.46 $40.15 $40.26 $38.72 15,081
2019-05-10 $40.75 $40.86 $40.51 $40.77 $39.21 13,071
2019-05-09 $40.44 $40.71 $40.27 $40.60 $39.05 10,471
2019-05-08 $40.83 $40.86 $40.66 $40.66 $39.10 27,790
2019-05-07 $40.50 $40.53 $40.23 $40.44 $38.89 20,525
2019-05-06 $39.72 $39.96 $39.63 $39.83 $38.31 29,591
2019-05-03 $40.28 $40.46 $40.18 $40.38 $38.84 14,719
2019-05-02 $39.53 $39.80 $39.53 $39.71 $38.19 22,365
2019-05-01 $40.59 $40.63 $40.13 $40.13 $38.59 17,588
2019-04-30 $40.41 $40.47 $40.27 $40.36 $38.82 25,661
2019-04-29 $40.07 $40.27 $40.02 $40.15 $38.61 15,442
2019-04-26 $40.18 $40.33 $40.12 $40.28 $38.74 14,576
2019-04-25 $39.54 $39.87 $39.54 $39.85 $38.33 18,477
2019-04-24 $39.85 $39.94 $39.65 $39.74 $38.22 20,812
2019-04-23 $39.70 $39.97 $39.69 $39.97 $38.44 19,409
2019-04-22 $39.51 $39.68 $39.18 $39.49 $37.98 14,167
2019-04-18 $39.51 $39.54 $39.35 $39.51 $38.00 22,860
2019-04-17 $40.11 $40.11 $39.59 $39.60 $38.09 25,987
2019-04-16 $41.28 $41.38 $41.22 $41.25 $39.67 16,746
2019-04-15 $41.26 $41.34 $41.15 $41.22 $39.64 16,332
2019-04-12 $40.67 $41.29 $40.67 $41.15 $39.58 13,651
2019-04-11 $39.97 $40.00 $39.73 $39.78 $38.26 18,112
2019-04-10 $39.90 $40.16 $39.88 $40.03 $38.50 16,720
2019-04-09 $40.35 $40.37 $40.00 $40.05 $38.52 11,961
2019-04-08 $40.05 $40.08 $39.79 $39.92 $38.39 18,267
2019-04-05 $40.29 $40.41 $40.12 $40.19 $38.65 39,328
2019-04-04 $39.82 $39.89 $39.62 $39.68 $38.16 41,069
2019-04-03 $39.42 $40.00 $39.39 $39.93 $38.40 18,316
2019-04-02 $39.38 $39.50 $39.36 $39.45 $37.94 14,947
2019-04-01 $39.48 $39.48 $39.33 $39.33 $37.83 14,419
2019-03-29 $39.60 $39.67 $39.36 $39.54 $38.03 11,899
2019-03-28 $39.56 $39.56 $39.02 $39.24 $37.74 19,833
2019-03-27 $39.31 $39.40 $39.08 $39.24 $37.74 13,288
2019-03-26 $39.55 $39.65 $39.48 $39.55 $38.04 21,363
2019-03-25 $38.93 $38.96 $38.81 $38.91 $37.42 14,638
2019-03-22 $38.97 $39.11 $38.73 $38.82 $37.33 21,233
2019-03-21 $39.45 $39.53 $39.36 $39.43 $37.92 14,018
2019-03-20 $39.50 $39.81 $39.35 $39.69 $38.17 18,381
2019-03-19 $39.35 $39.42 $39.26 $39.27 $37.77 39,617
2019-03-18 $39.24 $39.25 $39.15 $39.21 $37.71 12,928
2019-03-15 $39.56 $39.65 $39.38 $39.51 $37.99 14,889
2019-03-14 $39.37 $39.70 $39.28 $39.70 $38.18 292,208
2019-03-13 $38.39 $38.57 $38.25 $38.56 $37.08 45,729
2019-03-12 $38.17 $38.35 $38.00 $38.28 $36.82 113,385
2019-03-11 $38.31 $38.31 $38.10 $38.30 $36.83 188,544
2019-03-08 $37.59 $37.90 $37.59 $37.88 $36.43 137,945
2019-03-07 $37.65 $37.75 $37.59 $37.60 $36.16 14,632
2019-03-06 $37.83 $37.83 $37.51 $37.58 $36.14 19,738
2019-03-05 $38.02 $38.30 $37.98 $38.16 $36.70 18,971
2019-03-04 $38.04 $38.04 $37.75 $37.85 $36.40 14,294
2019-03-01 $37.51 $37.70 $37.43 $37.70 $36.26 49,482
2019-02-28 $37.20 $37.42 $37.20 $37.23 $35.81 17,312
2019-02-27 $37.09 $37.27 $36.88 $37.17 $35.75 15,027
2019-02-26 $37.06 $37.26 $36.97 $37.01 $35.59 19,971
2019-02-25 $36.76 $36.92 $36.70 $36.81 $35.40 28,244
2019-02-22 $36.56 $36.89 $36.55 $36.83 $35.42 17,885
2019-02-21 $36.62 $36.63 $36.42 $36.54 $35.14 8,615
2019-02-20 $36.94 $37.06 $36.63 $37.06 $35.64 36,600
2019-02-19 $37.22 $37.28 $37.09 $37.18 $35.76 27,911
2019-02-15 $37.50 $37.68 $37.15 $37.65 $36.21 15,984
2019-02-14 $37.63 $37.71 $37.08 $37.65 $36.21 17,344
2019-02-13 $36.96 $37.07 $36.83 $36.88 $35.47 18,066
2019-02-12 $36.92 $37.02 $36.79 $37.00 $35.58 14,390
2019-02-11 $36.41 $36.43 $36.27 $36.27 $34.88 14,363
2019-02-08 $35.88 $36.16 $35.85 $36.14 $34.76 13,649
2019-02-07 $36.13 $36.22 $36.04 $36.08 $34.70 17,577
2019-02-06 $36.66 $36.71 $36.45 $36.52 $35.12 21,934
2019-02-05 $36.80 $37.13 $36.80 $37.09 $35.67 25,342
2019-02-04 $36.34 $36.45 $36.20 $36.42 $35.03 20,832
2019-02-01 $36.84 $36.92 $36.58 $36.59 $35.19 13,899
2019-01-31 $37.38 $37.61 $37.32 $37.53 $36.09 213,862
2019-01-30 $37.39 $37.72 $37.36 $37.58 $36.14 319,905
2019-01-29 $37.18 $37.18 $36.87 $36.95 $35.54 141,623
2019-01-28 $36.54 $36.83 $36.51 $36.63 $35.23 41,620
2019-01-25 $36.56 $36.56 $36.17 $36.24 $34.85 27,666
2019-01-24 $36.73 $36.73 $36.27 $36.40 $35.01 58,763
2019-01-23 $36.75 $36.78 $36.55 $36.63 $35.23 19,845
2019-01-22 $36.23 $36.26 $36.02 $36.03 $34.65 62,657
2019-01-18 $35.74 $36.15 $35.74 $36.01 $34.63 34,215
2019-01-17 $36.18 $36.30 $36.01 $36.24 $34.85 28,985
2019-01-16 $35.64 $36.26 $35.54 $35.88 $34.51 62,461
2019-01-15 $35.28 $36.02 $35.28 $35.67 $34.31 22,670
2019-01-14 $35.10 $35.54 $34.95 $35.34 $33.99 62,832
2019-01-11 $33.77 $34.28 $33.74 $33.90 $32.60 108,678
2019-01-10 $33.62 $33.85 $33.50 $33.66 $32.37 24,605
2019-01-09 $33.41 $33.66 $33.35 $33.66 $32.37 19,545
2019-01-08 $33.00 $33.16 $32.76 $32.89 $31.63 22,687
2019-01-07 $33.34 $33.63 $33.00 $33.20 $31.93 75,738
2019-01-04 $31.99 $32.52 $31.91 $32.47 $31.23 41,272
2019-01-03 $32.01 $32.05 $31.78 $31.85 $30.63 47,032
2019-01-02 $31.80 $32.66 $31.80 $32.59 $31.34 33,184
2018-12-31 $32.70 $32.88 $32.56 $32.78 $31.53 48,779
2018-12-28 $32.62 $32.69 $32.44 $32.69 $31.44 35,569
2018-12-27 $32.03 $32.40 $31.82 $32.40 $31.16 57,882
2018-12-26 $30.65 $31.49 $30.65 $31.30 $30.10 46,525
2018-12-24 $31.05 $31.43 $30.79 $30.93 $29.75 45,482
2018-12-21 $31.28 $31.47 $31.00 $31.14 $29.95 59,226
2018-12-20 $32.07 $32.07 $31.23 $31.44 $30.24 66,811
2018-12-19 $32.21 $32.56 $31.88 $31.96 $30.73 275,188
2018-12-18 $31.50 $31.79 $31.48 $31.72 $30.51 47,089
2018-12-17 $32.42 $32.46 $31.91 $31.96 $30.73 53,130
2018-12-14 $32.40 $32.49 $32.10 $32.15 $30.92 49,486
2018-12-13 $32.69 $32.85 $32.59 $32.66 $31.41 52,537
2018-12-12 $32.32 $32.94 $32.32 $32.87 $31.61 140,058
2018-12-11 $32.01 $32.05 $31.46 $31.61 $30.40 275,483
2018-12-10 $32.60 $32.74 $31.79 $32.31 $31.07 60,398
2018-12-07 $32.80 $32.96 $32.51 $32.65 $31.40 45,494
2018-12-06 $31.98 $32.29 $31.75 $32.29 $31.05 74,183
2018-12-04 $32.61 $32.63 $31.85 $32.00 $30.78 49,930
2018-12-03 $32.39 $32.68 $32.32 $32.48 $31.24 43,131
2018-11-30 $32.20 $32.27 $32.03 $32.22 $30.99 49,439
2018-11-29 $32.42 $32.74 $32.28 $32.39 $31.15 27,916
2018-11-28 $31.56 $32.02 $31.44 $31.93 $30.71 33,231
2018-11-27 $31.01 $31.32 $30.90 $31.30 $30.10 33,363
2018-11-26 $31.21 $31.92 $31.19 $31.80 $30.58 47,700
2018-11-23 $31.73 $32.15 $31.73 $32.04 $30.81 24,570
2018-11-21 $30.03 $30.52 $29.97 $30.29 $29.13 38,154
2018-11-20 $29.37 $29.78 $29.30 $29.34 $28.22 57,039
2018-11-19 $30.39 $30.58 $29.86 $30.08 $28.93 36,002
2018-11-16 $30.50 $30.72 $30.50 $30.66 $29.49 28,278
2018-11-15 $30.31 $30.67 $30.20 $30.55 $29.38 44,766
2018-11-14 $31.14 $31.42 $31.00 $31.20 $30.01 22,703
2018-11-13 $31.62 $31.92 $31.59 $31.70 $30.49 39,172
2018-11-12 $31.98 $31.99 $31.65 $31.76 $30.54 25,851
2018-11-09 $32.36 $32.63 $32.17 $32.50 $31.26 42,294
2018-11-08 $32.68 $32.68 $32.27 $32.32 $31.08 17,961
2018-11-07 $32.65 $33.00 $32.65 $32.97 $31.71 25,163
2018-11-06 $32.77 $33.00 $32.76 $32.92 $31.66 30,406
2018-11-05 $33.60 $33.63 $33.38 $33.52 $32.24 34,794
2018-11-02 $33.82 $33.82 $33.03 $33.46 $32.18 27,175
2018-11-01 $33.24 $33.59 $33.09 $33.57 $32.29 32,326
2018-10-31 $32.63 $32.94 $32.36 $32.53 $31.29 26,452
2018-10-30 $31.85 $32.30 $31.85 $32.18 $30.95 35,996
2018-10-29 $31.66 $32.24 $31.66 $31.79 $30.57 44,924
2018-10-26 $31.39 $31.59 $31.06 $31.42 $30.22 146,893
2018-10-25 $31.10 $31.15 $30.75 $31.04 $29.85 68,406
2018-10-24 $31.85 $31.85 $31.19 $31.21 $30.02 28,328
2018-10-23 $31.42 $31.86 $31.24 $31.71 $30.50 31,920
2018-10-22 $31.71 $31.71 $31.50 $31.67 $30.46 27,175
2018-10-19 $31.95 $31.98 $31.78 $31.85 $30.63 21,418
2018-10-18 $31.97 $32.19 $31.72 $31.81 $30.59 65,081
2018-10-17 $32.15 $32.28 $31.89 $32.00 $30.78 45,422
2018-10-16 $32.41 $32.41 $31.38 $31.54 $30.33 48,290
2018-10-15 $32.40 $32.56 $32.20 $32.39 $31.15 35,656
2018-10-12 $32.81 $32.85 $32.46 $32.71 $31.46 37,238
2018-10-11 $33.27 $33.37 $32.94 $33.01 $31.75 39,622
2018-10-10 $32.83 $33.03 $32.63 $32.71 $31.46 34,311
2018-10-09 $33.58 $33.97 $33.58 $33.80 $32.51 79,474
2018-10-08 $33.38 $34.25 $33.38 $34.20 $32.89 24,501
2018-10-05 $37.33 $37.48 $37.23 $37.42 $35.99 13,982
2018-10-04 $38.12 $38.24 $37.86 $37.98 $36.53 17,214
2018-10-03 $39.99 $40.21 $39.95 $40.12 $38.59 13,183
2018-10-02 $40.21 $40.51 $40.18 $40.34 $38.80 19,124
2018-10-01 $40.12 $40.14 $40.00 $40.03 $38.50 9,475
2018-09-28 $40.17 $40.17 $39.62 $39.62 $38.10 17,883
2018-09-27 $40.07 $40.17 $40.02 $40.10 $38.57 16,130
2018-09-26 $40.56 $40.91 $40.52 $40.67 $39.11 8,811
2018-09-25 $40.41 $40.53 $40.34 $40.47 $38.92 18,497
2018-09-24 $40.17 $40.28 $40.01 $40.12 $38.59 9,137
2018-09-21 $40.61 $40.61 $40.41 $40.42 $38.87 32,900
2018-09-20 $40.54 $40.99 $40.54 $40.72 $39.16 15,204
2018-09-19 $40.29 $40.61 $40.29 $40.60 $39.05 8,984
2018-09-18 $41.05 $41.29 $41.02 $41.06 $39.49 37,744
2018-09-17 $41.46 $41.52 $41.38 $41.40 $39.82 14,178
2018-09-14 $41.50 $41.53 $41.38 $41.40 $39.82 12,144
2018-09-13 $41.57 $42.02 $41.49 $41.68 $40.09 12,785
2018-09-12 $40.74 $40.88 $40.67 $40.86 $39.30 12,367
2018-09-11 $40.32 $40.38 $40.05 $40.19 $38.65 14,151
2018-09-10 $40.38 $40.38 $40.14 $40.21 $38.67 265,046
2018-09-07 $40.31 $40.65 $40.27 $40.53 $38.98 613,532
2018-09-06 $40.05 $40.44 $40.03 $40.30 $38.76 847,571
2018-09-05 $39.25 $39.40 $39.16 $39.31 $37.81 223,172
2018-09-04 $39.29 $39.58 $39.29 $39.57 $38.06 15,822
2018-08-31 $37.43 $38.01 $37.43 $37.88 $36.43 14,891
2018-08-30 $36.61 $36.95 $36.61 $36.91 $35.50 17,768
2018-08-29 $36.51 $36.51 $36.27 $36.46 $35.07 14,133
2018-08-28 $37.37 $37.37 $36.52 $36.52 $35.12 26,300
2018-08-27 $37.00 $37.22 $36.97 $37.10 $35.68 12,696
2018-08-24 $36.65 $36.80 $36.65 $36.68 $35.28 12,487
2018-08-23 $36.79 $36.85 $36.72 $36.76 $35.35 14,824
2018-08-22 $36.78 $37.00 $36.78 $36.90 $35.49 6,977
2018-08-21 $36.11 $36.28 $36.00 $36.16 $34.78 7,779
2018-08-20 $35.84 $36.13 $35.84 $35.98 $34.60 10,391
2018-08-17 $35.90 $36.17 $35.90 $36.16 $34.78 7,669
2018-08-16 $36.27 $36.27 $35.95 $36.04 $34.66 13,129
2018-08-15 $36.39 $36.39 $36.04 $36.31 $34.92 16,942
2018-08-14 $37.26 $37.40 $37.11 $37.26 $35.83 7,654
2018-08-13 $36.90 $37.12 $36.85 $36.95 $35.54 20,482
2018-08-10 $37.17 $37.43 $37.03 $37.17 $35.75 9,709
2018-08-09 $37.70 $37.96 $37.63 $37.63 $36.19 10,087
2018-08-08 $37.30 $37.50 $37.30 $37.48 $36.05 8,577
2018-08-07 $37.65 $37.74 $37.58 $37.68 $36.24 9,553
2018-08-06 $37.28 $37.45 $37.27 $37.39 $35.96 6,724
2018-08-03 $37.38 $37.71 $37.38 $37.68 $36.24 9,720
2018-08-02 $37.25 $37.53 $37.25 $37.46 $36.03 7,478
2018-08-01 $36.73 $36.85 $36.68 $36.78 $35.37 5,696
2018-07-31 $37.23 $37.23 $36.78 $36.83 $35.42 12,714
2018-07-30 $37.86 $37.99 $37.83 $37.83 $36.38 9,021
2018-07-27 $37.78 $37.78 $37.54 $37.64 $36.20 21,960
2018-07-26 $38.18 $38.18 $37.96 $38.03 $36.58 12,851
2018-07-25 $37.29 $37.70 $37.25 $37.70 $36.26 20,484
2018-07-24 $37.33 $37.51 $37.21 $37.30 $35.87 9,056
2018-07-23 $37.03 $37.52 $37.00 $37.33 $35.90 6,136
2018-07-20 $37.18 $37.43 $37.18 $37.42 $35.99 11,745
2018-07-19 $36.37 $36.53 $36.22 $36.47 $35.07 7,774
2018-07-18 $36.69 $36.69 $36.53 $36.56 $35.16 7,678
2018-07-17 $36.58 $36.90 $36.58 $36.78 $35.37 22,565
2018-07-16 $36.61 $36.67 $36.52 $36.62 $35.22 13,513
2018-07-13 $35.95 $36.19 $35.95 $36.19 $34.81 7,456
2018-07-12 $36.12 $36.21 $36.00 $36.17 $34.79 10,710
2018-07-11 $36.23 $36.23 $35.93 $36.00 $34.62 14,975
2018-07-10 $36.26 $36.48 $36.13 $36.31 $34.92 6,853
2018-07-09 $36.13 $36.13 $35.99 $36.07 $34.69 12,564
2018-07-06 $36.34 $36.34 $35.95 $36.14 $34.76 8,686
2018-07-05 $35.47 $35.79 $35.44 $35.52 $34.16 9,420
2018-07-03 $35.28 $35.61 $35.19 $35.26 $33.91 7,815
2018-07-02 $34.96 $35.16 $34.95 $35.16 $33.81 10,506
2018-06-29 $35.84 $35.86 $35.72 $35.79 $34.42 16,525
2018-06-28 $35.21 $35.47 $35.21 $35.28 $33.93 10,930
2018-06-27 $35.56 $35.56 $35.27 $35.28 $33.93 8,881
2018-06-26 $35.22 $35.29 $35.15 $35.24 $33.89 6,566
2018-06-25 $35.28 $35.28 $35.14 $35.22 $33.87 13,389
2018-06-22 $35.11 $35.46 $35.10 $35.34 $33.99 12,146
2018-06-21 $34.93 $34.97 $34.77 $34.83 $33.50 14,035
2018-06-20 $34.65 $34.85 $34.65 $34.79 $33.46 8,550
2018-06-19 $34.59 $34.59 $34.03 $34.28 $32.97 33,218
2018-06-18 $34.69 $35.19 $34.52 $34.85 $33.52 12,400
2018-06-15 $35.12 $35.46 $35.12 $35.41 $34.06 8,601
2018-06-14 $35.07 $35.07 $34.87 $34.87 $33.54 11,379
2018-06-13 $35.35 $35.91 $35.35 $35.72 $33.84 12,948
2018-06-12 $35.78 $35.85 $35.43 $35.48 $33.62 19,724
2018-06-11 $35.10 $35.44 $35.06 $35.31 $33.45 15,024
2018-06-08 $35.05 $35.20 $35.05 $35.14 $33.29 9,592
2018-06-07 $35.74 $35.74 $35.44 $35.54 $33.67 22,936
2018-06-06 $35.61 $35.87 $35.61 $35.78 $33.90 11,690
2018-06-05 $35.41 $35.61 $35.33 $35.41 $33.55 24,426
2018-06-04 $34.98 $34.98 $34.78 $34.84 $33.01 7,571
2018-06-01 $34.79 $34.99 $34.72 $34.80 $32.97 16,627
2018-05-31 $35.24 $35.24 $34.88 $34.96 $33.12 18,511
2018-05-30 $35.34 $35.46 $35.29 $35.39 $33.53 17,799
2018-05-29 $35.33 $35.38 $35.22 $35.29 $33.44 8,394
2018-05-25 $35.33 $35.40 $35.02 $35.10 $33.26 10,403
2018-05-24 $33.64 $33.99 $33.64 $33.91 $32.13 16,074
2018-05-23 $32.45 $32.48 $32.30 $32.44 $30.74 10,944
2018-05-22 $32.13 $32.24 $32.08 $32.14 $30.45 21,663
2018-05-21 $32.41 $32.51 $32.38 $32.47 $30.76 9,926
2018-05-18 $32.21 $32.67 $32.21 $32.37 $30.67 10,017
2018-05-17 $32.37 $32.38 $32.27 $32.32 $30.62 14,439
2018-05-16 $32.27 $32.27 $32.04 $32.11 $30.42 17,851
2018-05-15 $32.89 $32.94 $32.76 $32.84 $31.11 12,875
2018-05-14 $33.03 $33.04 $32.93 $32.99 $31.26 7,182
2018-05-11 $33.33 $33.39 $33.22 $33.28 $31.53 19,387
2018-05-10 $33.04 $33.14 $33.02 $33.14 $31.40 12,785
2018-05-09 $32.89 $33.13 $32.87 $33.02 $31.28 11,002
2018-05-08 $33.06 $33.06 $32.66 $32.91 $31.18 13,978
2018-05-07 $34.20 $34.20 $33.95 $34.05 $32.26 21,123
2018-05-04 $33.12 $33.47 $33.12 $33.32 $31.57 11,037
2018-05-03 $33.11 $33.29 $33.11 $33.23 $31.48 11,245
2018-05-02 $33.32 $33.50 $33.28 $33.30 $31.55 15,922
2018-05-01 $32.84 $33.03 $32.78 $32.96 $31.23 22,677
2018-04-30 $33.15 $33.24 $32.97 $32.97 $31.24 16,959
2018-04-27 $33.05 $33.23 $33.03 $33.14 $31.40 7,563
2018-04-26 $33.19 $33.22 $33.10 $33.17 $31.43 15,508
2018-04-25 $32.57 $32.94 $32.47 $32.71 $30.99 10,138
2018-04-24 $32.79 $32.88 $32.59 $32.69 $30.97 25,714
2018-04-23 $32.93 $33.20 $32.91 $32.94 $31.21 10,357
2018-04-20 $32.81 $33.06 $32.72 $32.82 $31.10 13,679
2018-04-19 $32.88 $32.88 $32.60 $32.67 $30.95 27,781
2018-04-18 $32.78 $32.98 $32.72 $32.76 $31.04 18,865
2018-04-17 $32.30 $32.56 $32.22 $32.37 $30.67 20,135
2018-04-16 $31.87 $32.05 $31.82 $32.05 $30.37 11,045
2018-04-13 $31.92 $31.93 $31.77 $31.86 $30.19 9,432
2018-04-12 $31.04 $31.36 $31.04 $31.17 $29.53 8,420
2018-04-11 $30.79 $31.02 $30.79 $30.89 $29.27 34,977
2018-04-10 $31.31 $31.45 $31.19 $31.39 $29.74 19,003
2018-04-09 $31.16 $31.32 $31.07 $31.12 $29.48 19,360
2018-04-06 $31.01 $31.15 $30.68 $30.85 $29.23 23,157
2018-04-05 $30.81 $30.86 $30.60 $30.83 $29.21 15,568
2018-04-04 $29.93 $30.33 $29.93 $30.33 $28.74 25,794
2018-04-03 $30.89 $30.91 $30.61 $30.85 $29.23 27,743
2018-04-02 $31.76 $31.77 $30.98 $31.55 $29.89 15,759
2018-03-29 $31.73 $31.85 $31.64 $31.84 $30.17 33,782
2018-03-28 $31.62 $31.96 $31.57 $31.76 $30.09 21,850
2018-03-27 $31.40 $31.56 $31.05 $31.30 $29.66 27,211
2018-03-26 $31.47 $31.47 $31.19 $31.47 $29.82 18,322
2018-03-23 $31.31 $31.31 $31.00 $31.01 $29.38 33,298
2018-03-22 $31.57 $31.57 $31.12 $31.12 $29.48 15,054
2018-03-21 $31.65 $31.81 $31.57 $31.68 $30.02 17,975
2018-03-20 $31.52 $31.75 $31.52 $31.66 $30.00 18,262
2018-03-19 $31.75 $31.75 $31.61 $31.70 $30.03 16,246
2018-03-16 $32.52 $32.52 $32.16 $32.27 $30.57 15,796
2018-03-15 $32.47 $32.62 $32.42 $32.47 $30.76 10,173
2018-03-14 $32.70 $32.70 $32.29 $32.40 $30.70 9,131
2018-03-13 $32.70 $32.70 $32.25 $32.34 $30.64 18,810
2018-03-12 $32.93 $33.06 $32.73 $32.98 $31.25 27,184
2018-03-09 $32.97 $33.01 $32.81 $32.95 $31.22 13,013
2018-03-08 $32.32 $32.41 $32.27 $32.38 $30.68 9,224
2018-03-07 $31.54 $31.78 $31.50 $31.71 $30.04 12,507
2018-03-06 $31.43 $31.54 $31.29 $31.29 $29.65 15,595
2018-03-05 $31.18 $31.34 $31.03 $31.24 $29.60 11,826
2018-03-02 $30.97 $31.01 $30.67 $30.88 $29.26 18,245
2018-03-01 $30.84 $30.84 $30.48 $30.73 $29.12 22,867
2018-02-28 $31.40 $31.56 $31.30 $31.31 $29.66 15,248
2018-02-27 $32.01 $32.01 $31.63 $31.70 $30.03 15,392
2018-02-26 $31.98 $32.14 $31.96 $32.14 $30.45 14,274
2018-02-23 $31.42 $31.62 $31.42 $31.59 $29.93 28,020
2018-02-22 $31.32 $31.46 $31.29 $31.33 $29.68 12,473
2018-02-21 $31.09 $31.36 $31.00 $31.01 $29.38 17,056
2018-02-20 $30.99 $31.11 $30.92 $30.95 $29.32 18,537
2018-02-16 $32.00 $32.04 $31.75 $31.85 $30.18 18,453
2018-02-15 $31.84 $31.97 $31.72 $31.95 $30.27 17,597
2018-02-14 $30.76 $31.37 $30.76 $31.28 $29.64 31,783
2018-02-13 $30.88 $30.95 $30.75 $30.85 $29.23 23,058
2018-02-12 $30.78 $31.02 $30.76 $30.95 $29.32 23,003
2018-02-09 $30.40 $30.43 $29.87 $30.40 $28.80 24,582
2018-02-08 $30.49 $30.49 $29.79 $29.84 $28.27 30,312
2018-02-07 $30.76 $30.85 $30.44 $30.59 $28.98 36,156
2018-02-06 $30.29 $30.65 $30.19 $30.63 $29.02 38,050
2018-02-05 $30.92 $30.92 $30.27 $30.27 $28.68 17,117
2018-02-02 $31.08 $31.30 $30.93 $31.06 $29.43 20,454
2018-02-01 $31.96 $31.96 $31.78 $31.89 $30.21 13,371
2018-01-31 $32.55 $32.59 $32.18 $32.29 $30.59 14,760
2018-01-30 $32.35 $32.35 $32.21 $32.24 $30.55 18,785
2018-01-29 $32.48 $32.56 $32.45 $32.48 $30.77 18,786
2018-01-26 $32.65 $32.84 $32.65 $32.84 $31.11 15,879
2018-01-25 $32.43 $32.67 $32.22 $32.35 $30.65 16,876
2018-01-24 $31.96 $31.99 $31.80 $31.87 $30.20 11,272
2018-01-23 $31.15 $31.23 $31.08 $31.18 $29.54 16,280
2018-01-22 $31.17 $31.17 $31.03 $31.13 $29.49 26,465
2018-01-19 $31.52 $31.54 $31.46 $31.51 $29.85 121,500
2018-01-18 $31.40 $31.41 $31.34 $31.37 $29.72 17,899
2018-01-17 $31.37 $31.43 $31.23 $31.28 $29.64 15,927
2018-01-16 $31.43 $31.56 $31.42 $31.51 $29.85 28,045
2018-01-12 $31.01 $31.28 $30.97 $31.24 $29.60 47,484
2018-01-11 $30.82 $31.06 $30.82 $30.95 $29.32 15,959
2018-01-10 $31.49 $31.50 $31.18 $31.27 $29.63 33,322
2018-01-09 $31.80 $31.84 $31.76 $31.84 $30.17 29,032
2018-01-08 $32.24 $32.25 $32.13 $32.19 $30.50 20,126
2018-01-05 $32.36 $32.36 $32.20 $32.31 $30.61 14,285
2018-01-04 $31.64 $31.74 $31.59 $31.63 $29.97 16,638
2018-01-03 $31.49 $31.63 $31.47 $31.58 $29.92 13,897
2018-01-02 $31.26 $31.32 $31.22 $31.29 $29.65 18,352
2017-12-29 $31.29 $31.29 $31.15 $31.25 $29.61 14,592
2017-12-28 $31.36 $31.36 $31.18 $31.21 $29.57 13,184
2017-12-27 $30.94 $31.23 $30.88 $31.04 $29.41 17,756
2017-12-26 $31.00 $31.12 $31.00 $31.12 $29.48 12,010
2017-12-22 $31.02 $31.16 $30.97 $31.05 $29.42 24,641
2017-12-21 $30.71 $30.78 $30.59 $30.63 $29.02 16,306
2017-12-20 $30.94 $30.94 $30.65 $30.70 $29.09 25,494
2017-12-19 $31.12 $31.16 $30.91 $30.97 $29.34 27,794
2017-12-18 $31.41 $31.52 $31.22 $31.28 $29.64 19,360
2017-12-15 $30.85 $30.96 $30.71 $30.85 $29.23 29,351
2017-12-14 $31.40 $31.54 $31.36 $31.40 $29.75 121,106
2017-12-13 $31.36 $31.56 $31.28 $31.41 $29.76 24,828
2017-12-12 $31.44 $31.59 $31.41 $31.59 $29.93 19,078
2017-12-11 $31.09 $31.22 $31.08 $31.19 $29.55 25,304
2017-12-08 $31.59 $31.70 $31.59 $31.66 $30.00 10,736
2017-12-07 $31.39 $31.39 $31.22 $31.28 $29.64 12,571
2017-12-06 $31.23 $31.66 $31.23 $31.65 $29.99 22,629
2017-12-05 $31.52 $31.56 $31.39 $31.44 $29.79 15,173
2017-12-04 $31.77 $31.79 $31.36 $31.37 $29.72 19,541
2017-12-01 $31.91 $31.91 $31.63 $31.78 $30.11 17,625
2017-11-30 $31.77 $31.93 $31.71 $31.78 $30.11 21,822
2017-11-29 $31.64 $31.96 $31.26 $31.31 $29.66 23,140
2017-11-28 $32.97 $33.02 $32.76 $32.91 $31.18 17,040
2017-11-27 $33.14 $33.14 $32.98 $33.01 $31.28 12,090
2017-11-24 $33.58 $33.58 $33.39 $33.41 $31.65 5,767
2017-11-22 $33.72 $33.77 $33.45 $33.58 $31.82 11,168
2017-11-21 $33.49 $33.58 $33.37 $33.46 $31.70 24,354
2017-11-20 $33.61 $33.61 $33.36 $33.36 $31.61 10,546
2017-11-17 $33.16 $33.18 $32.94 $33.09 $31.35 10,316
2017-11-16 $33.25 $33.45 $33.25 $33.31 $31.56 11,953
2017-11-15 $32.97 $32.97 $32.76 $32.88 $31.15 8,098
2017-11-14 $33.84 $33.87 $33.40 $33.51 $31.75 17,485
2017-11-13 $33.57 $34.06 $33.31 $34.06 $32.27 26,654
2017-11-10 $34.76 $34.76 $34.57 $34.63 $32.81 17,651
2017-11-09 $34.95 $35.18 $34.88 $35.18 $33.33 25,435
2017-11-08 $35.70 $35.91 $35.68 $35.83 $33.95 11,485
2017-11-07 $36.09 $36.09 $35.92 $36.00 $34.11 10,175
2017-11-06 $36.12 $36.19 $36.05 $36.17 $34.27 9,551
2017-11-03 $35.75 $36.02 $35.72 $35.94 $34.05 11,716
2017-11-02 $35.10 $35.16 $35.08 $35.13 $33.28 14,027
2017-11-01 $35.75 $35.75 $35.47 $35.47 $33.61 10,678
2017-10-31 $36.20 $36.20 $36.04 $36.15 $34.25 10,914
2017-10-30 $35.83 $36.11 $35.83 $36.08 $34.18 11,055
2017-10-27 $35.90 $35.90 $35.78 $35.85 $33.97 6,228
2017-10-26 $35.18 $35.54 $35.18 $35.47 $33.61 9,457
2017-10-25 $35.36 $35.37 $35.20 $35.34 $33.48 16,525
2017-10-24 $35.16 $35.16 $34.99 $35.11 $33.27 21,163
2017-10-23 $35.43 $35.51 $35.31 $35.40 $33.54 16,398
2017-10-20 $34.98 $34.98 $34.78 $34.88 $33.05 15,730
2017-10-19 $35.49 $35.52 $35.45 $35.49 $33.63 8,561
2017-10-18 $35.78 $35.79 $35.67 $35.77 $33.89 12,334
2017-10-17 $35.63 $35.86 $35.63 $35.81 $33.93 8,045
2017-10-16 $35.58 $35.75 $35.49 $35.52 $33.65 7,613
2017-10-13 $35.72 $35.93 $35.72 $35.93 $34.04 5,381
2017-10-12 $35.60 $35.74 $35.41 $35.73 $33.85 11,755
2017-10-11 $35.60 $35.60 $35.38 $35.49 $33.63 11,426
2017-10-10 $35.38 $35.43 $35.29 $35.42 $33.56 7,876
2017-10-09 $35.32 $35.32 $35.21 $35.24 $33.39 4,927
2017-10-06 $35.15 $35.34 $35.15 $35.30 $33.45 15,387
2017-10-05 $35.62 $35.64 $35.48 $35.55 $33.68 9,077
2017-10-04 $35.81 $35.99 $35.81 $35.93 $34.04 11,611
2017-10-03 $35.56 $35.59 $35.47 $35.58 $33.71 18,080
2017-10-02 $34.42 $34.53 $34.41 $34.50 $32.69 17,323
2017-09-29 $33.69 $33.99 $33.67 $33.94 $32.16 16,469
2017-09-28 $33.38 $33.60 $33.38 $33.57 $31.81 20,842
2017-09-27 $33.10 $33.35 $33.10 $33.34 $31.59 41,347
2017-09-26 $33.72 $33.76 $33.50 $33.64 $31.87 22,316
2017-09-25 $33.90 $33.97 $33.80 $33.95 $32.17 11,826
2017-09-22 $33.88 $33.88 $33.74 $33.74 $31.97 7,981
2017-09-21 $33.80 $33.87 $33.72 $33.87 $32.09 11,719
2017-09-20 $34.64 $34.67 $34.32 $34.44 $32.63 17,659
2017-09-19 $35.04 $35.04 $34.95 $35.04 $33.20 18,884
2017-09-18 $35.00 $35.00 $34.86 $34.91 $33.08 8,601
2017-09-15 $34.71 $34.74 $34.64 $34.72 $32.90 10,504
2017-09-14 $34.61 $34.68 $34.60 $34.68 $32.86 8,825
2017-09-13 $34.92 $34.95 $34.79 $34.81 $32.98 65,208
2017-09-12 $35.43 $35.53 $35.42 $35.46 $33.60 17,749
2017-09-11 $35.47 $35.49 $35.30 $35.31 $33.45 7,621
2017-09-08 $35.09 $35.24 $35.09 $35.20 $33.35 9,193
2017-09-07 $34.92 $34.95 $34.85 $34.94 $33.10 7,158
2017-09-06 $34.21 $34.38 $34.21 $34.33 $32.53 18,303
2017-09-05 $34.11 $34.31 $34.02 $34.22 $32.42 20,136
2017-09-01 $34.03 $34.04 $33.88 $33.94 $32.16 14,215
2017-08-31 $33.36 $33.75 $33.36 $33.75 $31.98 15,048
2017-08-30 $33.45 $33.73 $33.45 $33.54 $31.78 9,070
2017-08-29 $33.98 $33.98 $33.71 $33.72 $31.95 16,960
2017-08-28 $34.17 $34.17 $34.07 $34.07 $32.28 8,885
2017-08-25 $34.13 $34.29 $34.13 $34.27 $32.47 9,195
2017-08-24 $34.36 $34.36 $34.01 $34.06 $32.27 11,857
2017-08-23 $34.00 $34.00 $33.91 $33.99 $32.20 15,432
2017-08-22 $33.71 $34.06 $33.67 $34.03 $32.24 29,213
2017-08-21 $33.25 $33.34 $33.12 $33.18 $31.44 13,471
2017-08-18 $33.48 $33.48 $33.16 $33.24 $31.49 13,188
2017-08-17 $33.21 $33.39 $33.10 $33.33 $31.58 11,178
2017-08-16 $31.46 $31.78 $31.46 $31.78 $30.11 14,345
2017-08-15 $31.47 $31.57 $31.40 $31.57 $29.91 13,536
2017-08-14 $31.87 $31.91 $31.75 $31.82 $30.15 9,201
2017-08-11 $31.79 $31.79 $31.64 $31.75 $30.08 17,918
2017-08-10 $32.05 $32.05 $31.59 $31.66 $30.00 20,524
2017-08-09 $32.42 $32.46 $32.26 $32.46 $30.75 11,190
2017-08-08 $32.35 $32.35 $32.09 $32.10 $30.41 12,783
2017-08-07 $32.31 $32.38 $32.25 $32.31 $30.61 9,357
2017-08-04 $32.45 $32.69 $32.37 $32.63 $30.92 13,190
2017-08-03 $33.07 $33.07 $32.85 $32.90 $31.17 13,464
2017-08-02 $32.55 $32.60 $32.38 $32.39 $30.69 12,484
2017-08-01 $32.73 $32.73 $32.53 $32.58 $30.87 12,137
2017-07-31 $32.58 $32.58 $32.41 $32.47 $30.76 25,999
2017-07-28 $32.21 $32.34 $32.20 $32.31 $30.61 10,554
2017-07-27 $32.66 $32.66 $32.34 $32.49 $30.78 7,284
2017-07-26 $32.22 $32.72 $32.20 $32.65 $30.93 28,260
2017-07-25 $32.67 $32.67 $32.45 $32.59 $30.88 17,903
2017-07-24 $32.75 $32.75 $32.46 $32.56 $30.85 8,174
2017-07-21 $32.84 $32.85 $32.64 $32.85 $31.12 12,415
2017-07-20 $32.57 $32.78 $32.57 $32.78 $31.06 9,997
2017-07-19 $33.02 $33.02 $32.90 $33.02 $31.28 11,332
2017-07-18 $32.89 $32.94 $32.79 $32.90 $31.17 11,525
2017-07-17 $33.00 $33.02 $32.92 $33.02 $31.28 15,832
2017-07-14 $32.81 $33.02 $32.81 $33.01 $31.28 15,256
2017-07-13 $32.59 $32.66 $32.42 $32.58 $30.87 13,434
2017-07-12 $32.86 $32.97 $32.83 $32.97 $31.24 16,718
2017-07-11 $31.99 $32.30 $31.99 $32.30 $30.60 17,949
2017-07-10 $32.59 $32.72 $32.50 $32.64 $30.92 8,700
2017-07-07 $32.29 $32.51 $32.26 $32.41 $30.71 14,855
2017-07-06 $32.00 $32.26 $31.93 $32.25 $30.56 8,337
2017-07-05 $32.15 $32.34 $32.11 $32.34 $30.64 8,858
2017-07-03 $32.43 $32.43 $32.32 $32.40 $30.70 8,420
2017-06-30 $32.75 $32.75 $32.44 $32.60 $30.89 10,376
2017-06-29 $32.73 $32.78 $32.57 $32.74 $31.02 11,713
2017-06-28 $33.24 $33.30 $33.07 $33.29 $31.54 14,487
2017-06-27 $33.59 $33.70 $33.56 $33.66 $31.89 11,677
2017-06-26 $33.85 $33.85 $33.61 $33.61 $31.84 7,046
2017-06-23 $33.78 $33.78 $33.65 $33.72 $31.95 12,080
2017-06-22 $33.90 $33.96 $33.81 $33.85 $32.07 20,636
2017-06-21 $33.49 $33.65 $33.49 $33.65 $31.88 7,456
2017-06-20 $33.85 $33.87 $33.58 $33.76 $31.99 8,858
2017-06-19 $33.84 $34.09 $33.78 $33.82 $31.60 12,940
2017-06-16 $34.00 $34.00 $33.70 $33.93 $31.71 18,114
2017-06-15 $33.03 $33.38 $33.03 $33.38 $31.19 12,816
2017-06-14 $33.70 $33.83 $33.53 $33.60 $31.40 19,941
2017-06-13 $33.93 $34.10 $33.93 $34.09 $31.60 11,742
2017-06-12 $33.44 $33.68 $33.44 $33.63 $31.17 17,512
2017-06-09 $33.76 $33.97 $33.76 $33.86 $31.39 7,041
2017-06-08 $33.80 $33.80 $33.49 $33.60 $31.15 14,506
2017-06-07 $33.75 $33.77 $33.61 $33.62 $31.17 13,462
2017-06-06 $33.45 $33.70 $33.38 $33.70 $31.24 31,409
2017-06-05 $33.47 $33.47 $33.41 $33.42 $30.98 24,896
2017-06-02 $33.41 $33.60 $33.31 $33.51 $31.06 21,082
2017-06-01 $33.20 $33.23 $33.04 $33.23 $30.80 11,364
2017-05-31 $33.00 $33.21 $32.98 $33.10 $30.68 11,125
2017-05-30 $32.61 $32.86 $32.61 $32.80 $30.41 11,675
2017-05-26 $32.69 $32.83 $32.68 $32.76 $30.37 16,279
2017-05-25 $32.82 $32.90 $32.74 $32.85 $30.45 12,134
2017-05-24 $32.50 $32.97 $32.48 $32.69 $30.30 12,277
2017-05-23 $32.49 $32.77 $32.47 $32.62 $30.24 12,780
2017-05-22 $32.45 $32.54 $32.26 $32.46 $30.09 16,996
2017-05-19 $31.81 $32.01 $31.66 $31.93 $29.60 21,733
2017-05-18 $31.12 $31.32 $31.11 $31.22 $28.94 11,496
2017-05-17 $31.54 $31.56 $31.09 $31.09 $28.82 16,946
2017-05-16 $31.35 $31.59 $31.35 $31.58 $29.27 68,344
2017-05-15 $30.48 $30.63 $30.45 $30.59 $28.36 15,675
2017-05-12 $30.75 $30.80 $30.66 $30.79 $28.54 10,372
2017-05-11 $29.86 $29.91 $29.79 $29.84 $27.66 9,608
2017-05-10 $29.63 $30.00 $29.61 $29.73 $27.56 11,174
2017-05-09 $29.52 $29.52 $29.28 $29.40 $27.25 11,969
2017-05-08 $29.93 $30.14 $29.84 $30.02 $27.83 229,396
2017-05-05 $30.43 $30.71 $30.43 $30.71 $28.47 62,810
2017-05-04 $30.15 $30.62 $30.15 $30.51 $28.28 15,748
2017-05-03 $30.12 $30.12 $29.88 $29.97 $27.78 8,539
2017-05-02 $29.67 $29.92 $29.67 $29.92 $27.74 18,452
2017-05-01 $29.39 $29.55 $29.39 $29.54 $27.38 8,462
2017-04-28 $29.41 $29.56 $29.40 $29.52 $27.36 8,400
2017-04-27 $29.18 $29.34 $29.16 $29.30 $27.16 12,662
2017-04-26 $29.13 $29.20 $28.99 $29.13 $27.00 10,184
2017-04-25 $29.00 $29.19 $29.00 $29.18 $27.05 8,934
2017-04-24 $28.74 $28.95 $28.74 $28.95 $26.84 11,629
2017-04-21 $28.38 $28.38 $28.20 $28.30 $26.23 15,330
2017-04-20 $28.36 $28.58 $28.36 $28.54 $26.46 10,806
2017-04-19 $28.15 $28.25 $28.05 $28.18 $26.12 10,683
2017-04-18 $27.83 $28.10 $27.83 $28.04 $25.99 9,435
2017-04-17 $27.98 $28.21 $27.81 $28.04 $25.99 12,345
2017-04-13 $28.06 $28.16 $27.90 $27.99 $25.95 9,360
2017-04-12 $27.86 $27.97 $27.75 $27.82 $25.79 10,925
2017-04-11 $27.82 $27.85 $27.68 $27.81 $25.78 9,939
2017-04-10 $27.55 $27.76 $27.55 $27.73 $25.71 10,964
2017-04-07 $27.43 $27.62 $27.43 $27.43 $25.43 7,057
2017-04-06 $27.65 $27.73 $27.60 $27.72 $25.70 15,824
2017-04-05 $27.59 $27.66 $27.50 $27.58 $25.57 13,445
2017-04-04 $27.68 $27.86 $27.68 $27.86 $25.83 15,767
2017-04-03 $27.54 $27.77 $27.54 $27.74 $25.71 20,536
2017-03-31 $27.35 $27.76 $27.35 $27.71 $25.69 13,690
2017-03-30 $27.30 $27.36 $27.18 $27.26 $25.27 14,596
2017-03-29 $27.14 $27.24 $27.12 $27.21 $25.22 15,603
2017-03-28 $27.39 $27.49 $27.24 $27.29 $25.30 17,516
2017-03-27 $27.40 $27.50 $27.35 $27.50 $25.49 7,449
2017-03-24 $27.25 $27.49 $27.25 $27.47 $25.46 5,436
2017-03-23 $27.23 $27.50 $27.23 $27.46 $25.46 11,174
2017-03-22 $27.00 $27.34 $27.00 $27.21 $25.22 12,583
2017-03-21 $27.34 $27.35 $27.06 $27.13 $25.15 8,154
2017-03-20 $27.11 $27.18 $27.03 $27.10 $25.12 17,918
2017-03-17 $27.11 $27.24 $27.00 $27.06 $25.08 11,677
2017-03-16 $26.98 $27.05 $26.87 $27.02 $25.05 12,986
2017-03-15 $26.37 $26.80 $26.33 $26.78 $24.82 12,281
2017-03-14 $26.53 $26.54 $26.35 $26.49 $24.56 16,006
2017-03-13 $26.51 $26.60 $26.49 $26.55 $24.61 13,892
2017-03-10 $26.44 $26.44 $26.30 $26.36 $24.44 38,354
2017-03-09 $26.27 $26.40 $26.19 $26.33 $24.41 10,570
2017-03-08 $25.98 $26.00 $25.89 $25.91 $24.02 13,086
2017-03-07 $26.01 $26.22 $25.98 $26.08 $24.18 21,945
2017-03-06 $26.40 $26.52 $26.28 $26.36 $24.44 14,496
2017-03-03 $26.16 $26.40 $26.16 $26.35 $24.43 14,898
2017-03-02 $26.12 $26.24 $26.09 $26.18 $24.27 12,885
2017-03-01 $26.01 $26.34 $26.01 $26.25 $24.33 16,308
2017-02-28 $26.05 $26.26 $26.05 $26.18 $24.27 28,589
2017-02-27 $26.04 $26.18 $26.01 $26.08 $24.18 12,583
2017-02-24 $25.75 $25.91 $25.72 $25.88 $23.99 18,824
2017-02-23 $25.70 $25.86 $25.69 $25.78 $23.90 418,773
2017-02-22 $25.76 $25.96 $25.73 $25.88 $23.99 111,941
2017-02-21 $25.84 $25.94 $25.77 $25.94 $24.05 23,958
2017-02-17 $25.34 $25.44 $25.30 $25.44 $23.58 20,032
2017-02-16 $25.19 $25.30 $25.13 $25.26 $23.42 13,690
2017-02-15 $24.92 $25.13 $24.89 $25.13 $23.30 11,878
2017-02-14 $25.15 $25.15 $25.01 $25.07 $23.24 8,858
2017-02-13 $25.20 $25.27 $25.13 $25.25 $23.41 12,382
2017-02-10 $25.25 $25.41 $25.19 $25.35 $23.50 13,489
2017-02-09 $25.36 $25.53 $25.35 $25.52 $23.66 13,690
2017-02-08 $25.61 $25.69 $25.53 $25.69 $23.81 12,180
2017-02-07 $25.53 $25.69 $25.52 $25.69 $23.81 24,562
2017-02-06 $25.71 $25.71 $25.49 $25.63 $23.76 13,489
2017-02-03 $26.20 $26.35 $26.20 $26.34 $24.42 25,267
2017-02-02 $26.40 $26.44 $26.20 $26.33 $24.41 19,428
2017-02-01 $26.20 $26.26 $26.10 $26.18 $24.27 16,513
2017-01-31 $26.24 $26.54 $26.20 $26.33 $24.41 29,096
2017-01-30 $25.92 $26.21 $25.92 $26.09 $24.19 41,427
2017-01-27 $26.22 $26.40 $26.22 $26.29 $24.37 46,697
2017-01-26 $26.04 $26.09 $25.89 $26.00 $24.10 33,004
2017-01-25 $25.62 $25.74 $25.55 $25.74 $23.86 20,202
2017-01-24 $25.46 $25.59 $25.38 $25.53 $23.67 27,574
2017-01-23 $25.34 $25.61 $25.34 $25.53 $23.67 26,281
2017-01-20 $25.61 $25.66 $25.47 $25.55 $23.68 44,307
2017-01-19 $25.41 $25.56 $25.34 $25.55 $23.68 27,340
2017-01-18 $25.62 $25.69 $25.46 $25.46 $23.60 20,909
2017-01-17 $25.60 $25.85 $25.59 $25.77 $23.89 32,314
2017-01-13 $24.91 $25.03 $24.82 $25.03 $23.20 19,802
2017-01-12 $24.83 $24.93 $24.77 $24.81 $23.00 34,955
2017-01-11 $24.71 $24.94 $24.69 $24.89 $23.07 11,849
2017-01-10 $24.65 $24.70 $24.54 $24.62 $22.82 14,867
2017-01-09 $24.30 $24.40 $24.23 $24.32 $22.54 25,133
2017-01-06 $24.37 $24.44 $24.32 $24.35 $22.57 26,716
2017-01-05 $24.32 $24.55 $24.32 $24.54 $22.75 26,272
2017-01-04 $23.98 $24.22 $23.96 $24.18 $22.41 37,257
2017-01-03 $24.15 $24.21 $24.02 $24.15 $22.38 27,706
2016-12-30 $24.23 $24.37 $24.10 $24.11 $22.35 17,898
2016-12-29 $24.19 $24.19 $24.05 $24.19 $22.42 21,539
2016-12-28 $23.93 $24.07 $23.91 $24.06 $22.30 21,610
2016-12-27 $23.99 $24.10 $23.95 $24.08 $22.32 23,107
2016-12-23 $23.83 $23.98 $23.77 $23.85 $22.11 24,156
2016-12-22 $23.79 $23.93 $23.68 $23.83 $22.09 299,160
2016-12-21 $23.49 $23.51 $23.35 $23.41 $21.70 25,126
2016-12-20 $23.28 $23.53 $23.28 $23.39 $21.68 113,125
2016-12-19 $23.47 $23.58 $23.31 $23.31 $21.61 50,228
2016-12-16 $23.29 $23.63 $23.28 $23.38 $21.67 32,476
2016-12-15 $23.36 $23.37 $23.20 $23.26 $21.56 46,108
2016-12-14 $23.67 $23.74 $23.29 $23.30 $21.60 39,365
2016-12-13 $23.55 $23.80 $23.55 $23.71 $21.97 76,925
2016-12-12 $23.16 $23.25 $23.07 $23.25 $21.55 43,958
2016-12-09 $23.27 $23.46 $23.16 $23.31 $21.61 41,709
2016-12-08 $23.26 $23.26 $22.70 $22.83 $21.16 27,858
2016-12-07 $23.53 $23.75 $23.48 $23.66 $21.93 21,675
2016-12-06 $23.88 $23.95 $23.74 $23.91 $22.16 33,431
2016-12-05 $24.07 $24.23 $23.96 $24.14 $22.38 49,993
2016-12-02 $23.83 $24.06 $23.83 $23.88 $22.14 20,841
2016-12-01 $23.95 $23.95 $23.81 $23.90 $22.15 30,315
2016-11-30 $24.13 $24.20 $24.02 $24.08 $22.32 18,886
2016-11-29 $24.25 $24.41 $24.19 $24.26 $22.48 46,685
2016-11-28 $24.34 $24.43 $24.21 $24.35 $22.57 23,260
2016-11-25 $24.33 $24.60 $24.33 $24.45 $22.66 12,280
2016-11-23 $24.20 $24.20 $23.97 $24.08 $22.32 18,192
2016-11-22 $24.48 $24.48 $24.19 $24.36 $22.58 24,666
2016-11-21 $25.00 $25.05 $24.76 $24.90 $23.08 25,320
2016-11-18 $24.92 $25.09 $24.87 $24.97 $23.14 208,388
2016-11-17 $25.08 $25.24 $25.08 $25.11 $23.27 16,613
2016-11-16 $25.35 $25.35 $25.03 $25.24 $23.40 18,871
2016-11-15 $24.99 $25.23 $24.99 $25.23 $23.39 17,833
2016-11-14 $26.10 $26.34 $26.10 $26.23 $24.31 16,265
2016-11-11 $26.11 $26.20 $25.97 $26.13 $24.22 13,414
2016-11-10 $26.12 $26.12 $25.80 $25.96 $24.06 11,970
2016-11-09 $26.73 $26.73 $26.45 $26.61 $24.67 10,646
2016-11-08 $26.46 $26.46 $26.23 $26.30 $24.38 16,657
2016-11-07 $26.31 $26.44 $26.30 $26.38 $24.45 13,092
2016-11-04 $26.08 $26.32 $25.89 $26.03 $24.12 12,674
2016-11-03 $26.26 $26.33 $26.25 $26.33 $24.41 9,255
2016-11-02 $26.61 $26.64 $26.42 $26.52 $24.58 14,206
2016-11-01 $26.70 $26.77 $26.60 $26.76 $24.81 8,934
2016-10-31 $26.71 $26.87 $26.71 $26.80 $24.84 8,768
2016-10-28 $26.72 $26.82 $26.61 $26.71 $24.76 6,739
2016-10-27 $26.94 $26.94 $26.79 $26.83 $24.87 93,445
2016-10-26 $26.88 $26.88 $26.61 $26.67 $24.72 12,851
2016-10-25 $27.17 $27.17 $26.88 $26.93 $24.96 36,406
2016-10-24 $27.34 $27.40 $27.27 $27.32 $25.33 8,618
2016-10-21 $27.39 $27.50 $27.36 $27.46 $25.46 7,680
2016-10-20 $27.55 $27.66 $27.50 $27.57 $25.55 7,633
2016-10-19 $27.56 $27.66 $27.56 $27.66 $25.64 8,382
2016-10-18 $27.06 $27.48 $27.06 $27.34 $25.34 9,445
2016-10-17 $27.07 $27.07 $26.98 $27.04 $25.07 7,901
2016-10-14 $27.41 $27.42 $27.17 $27.26 $25.27 10,021
2016-10-13 $27.21 $27.52 $27.21 $27.44 $25.44 22,662
2016-10-12 $27.13 $27.31 $27.13 $27.21 $25.22 23,589
2016-10-11 $27.57 $27.60 $27.38 $27.49 $25.48 9,570
2016-10-10 $27.61 $27.83 $27.61 $27.80 $25.77 6,663
2016-10-07 $28.06 $28.06 $27.92 $28.02 $25.97 4,533
2016-10-06 $28.14 $28.22 $28.08 $28.12 $26.07 6,694
2016-10-05 $28.43 $28.48 $28.34 $28.47 $26.39 9,336
2016-10-04 $28.32 $28.53 $28.31 $28.45 $26.37 6,249
2016-10-03 $28.80 $28.80 $28.46 $28.54 $26.46 7,640
2016-09-30 $28.12 $28.36 $28.08 $28.23 $26.17 8,953
2016-09-29 $28.29 $28.35 $28.22 $28.27 $26.21 7,507
2016-09-28 $28.12 $28.21 $27.99 $28.19 $26.13 14,937
2016-09-27 $27.75 $27.99 $27.73 $27.97 $25.93 10,558
2016-09-26 $28.00 $28.09 $27.88 $27.98 $25.93 7,788
2016-09-23 $28.43 $28.46 $28.31 $28.43 $26.35 5,782
2016-09-22 $28.65 $28.71 $28.52 $28.58 $26.49 9,248
2016-09-21 $28.34 $28.58 $28.32 $28.54 $26.45 87,469
2016-09-20 $28.27 $28.27 $28.11 $28.26 $26.20 6,300
2016-09-19 $27.86 $27.96 $27.83 $27.95 $25.91 10,647
2016-09-16 $27.91 $27.91 $27.56 $27.64 $25.62 8,097
2016-09-15 $28.01 $28.28 $27.98 $28.23 $26.17 19,455
2016-09-14 $27.56 $27.82 $27.56 $27.65 $25.63 7,006
2016-09-13 $27.63 $27.67 $27.31 $27.34 $25.34 10,908
2016-09-12 $27.45 $27.80 $27.45 $27.77 $25.74 9,386
2016-09-09 $27.85 $28.01 $27.80 $27.98 $25.94 18,366
2016-09-08 $28.07 $28.11 $27.95 $28.03 $25.98 9,009
2016-09-07 $28.20 $28.25 $28.20 $28.22 $26.16 36,985
2016-09-06 $28.27 $28.42 $28.21 $28.35 $26.28 10,823
2016-09-02 $27.97 $28.14 $27.89 $28.01 $25.96 8,572
2016-09-01 $27.39 $27.67 $27.39 $27.61 $25.59 11,460
2016-08-31 $27.97 $27.97 $27.55 $27.57 $25.55 11,342
2016-08-30 $27.63 $27.79 $27.62 $27.76 $25.73 11,210
2016-08-29 $27.95 $28.35 $27.85 $28.05 $26.00 18,842
2016-08-26 $27.96 $28.00 $27.80 $27.91 $25.87 6,030
2016-08-25 $27.80 $28.10 $27.80 $27.94 $25.90 10,411
2016-08-24 $28.24 $28.29 $28.07 $28.07 $26.02 7,933
2016-08-23 $28.54 $28.63 $28.42 $28.42 $26.34 15,135
2016-08-22 $28.46 $28.61 $28.42 $28.51 $26.43 9,815
2016-08-19 $28.49 $28.60 $28.40 $28.59 $26.50 8,763
2016-08-18 $28.76 $28.92 $28.75 $28.81 $26.71 4,323
2016-08-17 $28.60 $28.77 $28.50 $28.59 $26.50 7,587
2016-08-16 $29.13 $29.36 $29.13 $29.23 $27.10 8,183
2016-08-15 $28.98 $29.45 $28.97 $29.34 $27.19 21,959
2016-08-12 $28.65 $28.73 $28.50 $28.63 $26.54 8,763
2016-08-11 $28.70 $28.79 $28.65 $28.65 $26.56 8,703
2016-08-10 $27.73 $28.07 $27.73 $27.95 $25.91 6,365
2016-08-09 $27.88 $27.88 $27.61 $27.63 $25.61 5,634
2016-08-08 $27.34 $27.43 $27.26 $27.38 $25.38 9,275
2016-08-05 $26.82 $27.29 $26.82 $27.24 $25.25 14,933
2016-08-04 $27.12 $27.28 $27.10 $27.28 $25.29 8,364
2016-08-03 $26.96 $27.12 $26.93 $27.03 $25.06 26,447
2016-08-02 $27.57 $27.57 $27.34 $27.36 $25.36 10,163
2016-08-01 $27.27 $27.43 $27.06 $27.07 $25.09 16,695
2016-07-29 $27.12 $27.42 $27.12 $27.41 $25.41 8,653
2016-07-28 $27.15 $27.23 $27.02 $27.17 $25.19 34,098
2016-07-27 $26.53 $26.92 $26.53 $26.92 $24.95 5,879
2016-07-26 $26.82 $26.90 $26.71 $26.83 $24.87 11,065
2016-07-25 $27.07 $27.16 $26.95 $26.95 $24.98 6,963
2016-07-22 $26.90 $27.05 $26.87 $27.05 $25.08 12,414
2016-07-21 $26.76 $26.89 $26.71 $26.86 $24.90 11,942
2016-07-20 $26.89 $27.60 $26.89 $27.15 $25.16 14,703
2016-07-19 $26.77 $26.89 $26.77 $26.79 $24.83 13,814
2016-07-18 $26.91 $27.14 $26.91 $27.02 $25.05 7,292
2016-07-15 $26.72 $26.99 $26.72 $26.99 $25.02 20,638
2016-07-14 $26.87 $26.95 $26.78 $26.87 $24.91 8,670
2016-07-13 $26.84 $27.06 $26.84 $26.95 $24.98 15,872
2016-07-12 $26.80 $26.81 $26.53 $26.69 $24.74 10,057
2016-07-11 $26.59 $26.64 $26.48 $26.57 $24.63 9,962
2016-07-08 $26.12 $26.44 $26.12 $26.37 $24.44 8,575
2016-07-07 $26.14 $26.38 $26.10 $26.13 $24.22 6,994
2016-07-06 $26.01 $26.35 $26.01 $26.11 $24.20 15,874
2016-07-05 $26.31 $26.33 $26.05 $26.24 $24.33 7,045
2016-07-01 $26.51 $26.87 $26.31 $26.31 $24.39 11,706
2016-06-30 $26.48 $26.59 $26.31 $26.48 $24.54 14,888
2016-06-29 $26.35 $26.55 $26.26 $26.46 $24.53 10,141
2016-06-28 $25.40 $25.58 $25.30 $25.50 $23.64 23,605
2016-06-27 $25.00 $25.06 $24.43 $24.83 $23.02 21,548
2016-06-24 $25.18 $25.32 $24.66 $24.92 $23.10 14,052
2016-06-23 $25.92 $26.22 $25.89 $26.22 $24.31 11,628
2016-06-22 $25.48 $25.73 $25.48 $25.68 $23.81 23,406
2016-06-21 $25.63 $25.73 $25.43 $25.63 $23.76 16,247
2016-06-20 $25.22 $25.31 $25.06 $25.25 $23.00 12,699
2016-06-17 $24.98 $24.98 $24.54 $24.70 $22.50 16,712
2016-06-16 $24.22 $24.66 $24.22 $24.57 $22.38 43,358
2016-06-15 $25.14 $25.19 $24.80 $24.95 $22.73 19,413
2016-06-14 $25.09 $25.66 $24.96 $25.23 $22.76 23,740
2016-06-13 $25.62 $25.75 $25.24 $25.38 $22.89 16,353
2016-06-10 $26.06 $26.10 $25.75 $25.93 $23.39 14,894
2016-06-09 $26.61 $26.64 $26.40 $26.52 $23.92 11,351
2016-06-08 $26.67 $26.83 $26.59 $26.59 $23.98 51,145
2016-06-07 $26.65 $26.83 $26.62 $26.79 $24.16 12,953
2016-06-06 $26.61 $26.75 $26.49 $26.66 $24.04 11,067
2016-06-03 $26.37 $26.57 $26.30 $26.42 $23.83 7,230
2016-06-02 $26.25 $26.38 $26.17 $26.23 $23.66 13,862
2016-06-01 $26.45 $26.49 $26.25 $26.26 $23.69 12,878
2016-05-31 $26.95 $26.95 $26.44 $26.62 $24.01 10,716
2016-05-27 $26.76 $26.85 $26.62 $26.66 $24.05 12,218
2016-05-26 $26.93 $26.93 $26.66 $26.75 $24.12 154,918
2016-05-25 $26.88 $26.88 $26.54 $26.59 $23.98 11,139
2016-05-24 $26.31 $26.59 $26.31 $26.44 $23.85 11,033
2016-05-23 $26.41 $26.44 $26.21 $26.35 $23.77 15,482
2016-05-20 $26.09 $26.19 $25.93 $26.13 $23.57 14,069
2016-05-19 $25.94 $26.00 $25.74 $25.79 $23.26 12,308
2016-05-18 $25.88 $26.04 $25.55 $25.69 $23.17 9,514
2016-05-17 $28.03 $28.10 $27.76 $27.81 $25.08 12,778
2016-05-16 $27.82 $27.82 $27.60 $27.73 $25.01 10,392
2016-05-13 $27.74 $27.80 $27.48 $27.80 $25.07 7,822
2016-05-12 $28.08 $28.08 $27.59 $27.87 $25.14 10,376
2016-05-11 $28.04 $28.19 $27.98 $28.10 $25.35 18,641
2016-05-10 $28.04 $28.04 $27.84 $27.94 $25.20 13,409
2016-05-09 $27.93 $28.17 $27.93 $28.16 $25.40 20,091
2016-05-06 $27.44 $27.67 $27.44 $27.59 $24.88 5,979
2016-05-05 $27.62 $27.76 $27.51 $27.53 $24.83 17,476
2016-05-04 $27.74 $28.03 $27.74 $28.00 $25.26 18,286
2016-05-03 $27.21 $27.21 $26.99 $27.06 $24.41 11,784
2016-05-02 $27.20 $27.41 $27.10 $27.33 $24.65 12,526
2016-04-29 $26.64 $26.70 $26.46 $26.69 $24.07 10,069
2016-04-28 $26.70 $26.73 $26.45 $26.60 $23.99 11,096
2016-04-27 $26.50 $26.57 $26.32 $26.55 $23.95 6,412
2016-04-26 $26.34 $26.37 $26.22 $26.36 $23.78 4,979
2016-04-25 $26.54 $26.59 $26.44 $26.47 $23.88 7,472
2016-04-22 $26.35 $26.39 $26.20 $26.22 $23.65 12,790
2016-04-21 $26.40 $26.49 $26.18 $26.18 $23.61 12,109
2016-04-20 $26.67 $26.74 $26.49 $26.64 $24.03 6,194
2016-04-19 $27.04 $27.29 $27.01 $27.01 $24.36 30,295
2016-04-18 $26.86 $26.95 $26.78 $26.78 $24.15 6,556
2016-04-15 $26.56 $26.65 $26.51 $26.62 $24.01 12,189
2016-04-14 $26.61 $26.65 $26.47 $26.61 $24.00 16,718
2016-04-13 $26.62 $26.83 $26.62 $26.75 $24.12 12,078
2016-04-12 $26.50 $26.97 $26.50 $26.85 $24.22 11,688
2016-04-11 $26.69 $26.84 $26.61 $26.62 $24.01 13,880
2016-04-08 $26.78 $26.93 $26.70 $26.71 $24.09 11,284
2016-04-07 $26.48 $26.68 $26.48 $26.58 $23.97 19,511
2016-04-06 $26.20 $26.77 $26.20 $26.74 $24.12 10,309
2016-04-05 $26.36 $26.45 $26.18 $26.40 $23.81 13,116
2016-04-04 $26.40 $26.63 $26.40 $26.41 $23.82 13,800
2016-04-01 $25.40 $25.80 $25.40 $25.70 $23.18 8,533
2016-03-31 $25.40 $25.64 $25.40 $25.40 $22.91 10,154
2016-03-30 $25.21 $25.47 $25.21 $25.35 $22.87 10,244
2016-03-29 $24.41 $24.90 $24.40 $24.84 $22.41 13,582
2016-03-28 $24.65 $24.65 $24.12 $24.34 $21.95 17,943
2016-03-24 $24.37 $24.37 $24.22 $24.25 $21.87 16,281
2016-03-23 $24.74 $24.82 $24.59 $24.69 $22.27 13,820
2016-03-22 $24.33 $24.58 $24.32 $24.52 $22.12 18,771
2016-03-21 $24.75 $24.89 $24.71 $24.86 $22.42 11,844
2016-03-18 $24.74 $24.99 $24.74 $24.86 $22.42 14,649
2016-03-17 $24.93 $25.10 $24.87 $25.07 $22.61 13,256
2016-03-16 $24.67 $25.21 $24.67 $25.21 $22.74 15,462
2016-03-15 $24.83 $24.93 $24.69 $24.83 $22.40 20,042
2016-03-14 $25.00 $25.16 $24.97 $25.00 $22.54 10,611
2016-03-11 $24.85 $25.21 $24.85 $25.08 $22.62 9,269
2016-03-10 $24.78 $24.78 $24.43 $24.64 $22.22 14,762
2016-03-09 $24.79 $24.79 $24.54 $24.55 $22.14 13,870
2016-03-08 $24.75 $24.85 $24.58 $24.65 $22.23 14,806
2016-03-07 $24.42 $24.79 $24.42 $24.75 $22.32 24,035
2016-03-04 $24.70 $24.91 $24.65 $24.67 $22.25 40,379
2016-03-03 $24.49 $24.51 $24.35 $24.38 $21.99 36,931
2016-03-02 $24.02 $24.31 $24.02 $24.25 $21.87 9,216
2016-03-01 $24.12 $24.30 $24.06 $24.18 $21.81 8,513
2016-02-29 $23.70 $24.11 $23.70 $23.92 $21.58 23,196
2016-02-26 $24.33 $24.47 $24.27 $24.27 $21.89 20,635
2016-02-25 $24.00 $24.20 $23.88 $24.13 $21.76 23,229
2016-02-24 $23.25 $23.94 $23.25 $23.78 $21.45 17,683
2016-02-23 $23.37 $23.84 $23.37 $23.66 $21.34 125,509
2016-02-22 $23.77 $23.90 $23.68 $23.75 $21.42 20,717
2016-02-19 $23.68 $23.98 $23.68 $23.98 $21.63 19,781
2016-02-18 $23.91 $23.94 $23.70 $23.88 $21.54 54,591
2016-02-17 $23.59 $23.70 $23.41 $23.55 $21.24 89,589
2016-02-16 $23.57 $23.70 $23.32 $23.62 $21.30 21,627
2016-02-12 $22.91 $23.26 $22.91 $23.19 $20.92 16,370
2016-02-11 $23.09 $23.09 $22.74 $23.09 $20.83 37,840
2016-02-10 $23.30 $23.43 $23.10 $23.14 $20.87 23,174
2016-02-09 $22.95 $23.44 $22.89 $23.41 $21.12 21,074
2016-02-08 $23.74 $23.78 $23.42 $23.78 $21.45 18,778
2016-02-05 $24.03 $24.03 $23.73 $23.82 $21.49 14,162
2016-02-04 $23.68 $24.05 $23.68 $24.00 $21.64 16,124
2016-02-03 $23.85 $24.21 $23.72 $24.19 $21.82 12,949
2016-02-02 $23.99 $23.99 $23.64 $23.76 $21.43 12,973
2016-02-01 $24.23 $24.38 $24.21 $24.31 $21.93 15,589
2016-01-29 $23.83 $24.14 $23.77 $24.14 $21.77 16,347
2016-01-28 $24.23 $24.27 $23.97 $24.22 $21.84 15,751
2016-01-27 $24.13 $24.55 $24.03 $24.19 $21.82 9,390
2016-01-26 $23.91 $24.22 $23.88 $24.15 $21.78 22,801
2016-01-25 $23.81 $24.10 $23.81 $23.93 $21.58 16,642
2016-01-22 $23.94 $24.03 $23.79 $23.96 $21.61 25,176
2016-01-21 $23.70 $23.90 $23.58 $23.83 $21.49 30,654
2016-01-20 $23.93 $23.93 $23.35 $23.82 $21.49 39,742
2016-01-19 $23.83 $23.90 $23.56 $23.73 $21.40 29,316
2016-01-15 $24.02 $24.02 $23.55 $23.60 $21.29 23,328
2016-01-14 $24.36 $24.56 $24.19 $24.56 $22.15 19,607
2016-01-13 $24.49 $24.56 $24.13 $24.13 $21.76 13,075
2016-01-12 $24.55 $24.62 $24.33 $24.60 $22.19 42,228
2016-01-11 $24.49 $24.49 $24.20 $24.23 $21.85 22,167
2016-01-08 $24.57 $24.59 $24.29 $24.36 $21.97 15,926
2016-01-07 $24.40 $24.64 $24.40 $24.48 $22.08 14,708
2016-01-06 $24.64 $24.80 $24.64 $24.80 $22.37 15,613
2016-01-05 $25.15 $25.18 $24.96 $25.14 $22.68 15,867
2016-01-04 $24.83 $25.13 $24.68 $24.95 $22.50 22,954
2015-12-31 $25.67 $25.67 $25.12 $25.30 $22.82 12,409
2015-12-30 $25.68 $25.87 $25.56 $25.75 $23.22 10,794
2015-12-29 $25.63 $25.83 $25.63 $25.80 $23.27 18,262
2015-12-28 $25.36 $25.45 $25.31 $25.40 $22.91 20,816
2015-12-24 $25.38 $25.46 $25.30 $25.46 $22.96 7,351
2015-12-23 $25.14 $25.47 $25.14 $25.46 $22.96 24,296
2015-12-22 $24.97 $25.07 $24.78 $24.94 $22.50 31,002
2015-12-21 $24.81 $24.90 $24.56 $24.73 $22.31 19,876
2015-12-18 $24.80 $24.86 $24.53 $24.67 $22.25 15,904
2015-12-17 $25.12 $25.25 $25.00 $25.03 $22.58 33,734
2015-12-16 $25.37 $25.65 $25.15 $25.42 $22.93 34,759
2015-12-15 $24.94 $25.06 $24.87 $24.87 $22.43 28,741
2015-12-14 $24.81 $24.99 $24.72 $24.87 $22.43 24,714
2015-12-11 $24.80 $24.88 $24.62 $24.70 $22.28 26,957
2015-12-10 $24.76 $24.76 $24.62 $24.71 $22.29 13,073
2015-12-09 $24.70 $24.84 $24.57 $24.70 $22.28 16,645
2015-12-08 $24.86 $25.09 $24.78 $24.85 $22.41 11,392
2015-12-07 $25.01 $25.25 $24.67 $25.01 $22.56 23,744
2015-12-04 $24.90 $25.25 $24.90 $25.25 $22.77 7,371
2015-12-03 $24.93 $25.28 $24.93 $25.19 $22.72 12,568
2015-12-02 $25.17 $25.22 $25.02 $25.18 $22.71 49,923
2015-12-01 $24.88 $25.21 $24.82 $25.17 $22.70 219,501
2015-11-30 $25.12 $25.36 $25.12 $25.19 $22.72 144,834
2015-11-27 $25.05 $25.08 $24.99 $25.02 $22.57 5,891
2015-11-25 $25.18 $25.19 $24.95 $24.96 $22.51 11,376
2015-11-24 $25.03 $25.38 $25.03 $25.38 $22.89 18,737
2015-11-23 $25.19 $25.29 $25.04 $25.19 $22.72 25,557
2015-11-20 $25.15 $25.25 $25.10 $25.10 $22.64 8,700
2015-11-19 $25.24 $25.48 $25.24 $25.48 $22.98 8,925
2015-11-18 $24.85 $24.93 $24.70 $24.84 $22.41 13,953
2015-11-17 $24.54 $24.66 $24.39 $24.40 $22.01 13,583
2015-11-16 $24.66 $24.70 $24.44 $24.67 $22.25 11,308
2015-11-13 $26.26 $26.55 $26.26 $26.28 $23.70 14,475
2015-11-12 $26.67 $26.88 $26.67 $26.70 $24.08 7,863
2015-11-11 $26.93 $27.07 $26.88 $26.92 $24.28 5,638
2015-11-10 $26.61 $26.74 $26.54 $26.73 $24.11 11,898
2015-11-09 $26.86 $26.86 $26.64 $26.83 $24.20 11,044
2015-11-06 $26.75 $26.87 $26.67 $26.82 $24.19 8,411
2015-11-05 $27.06 $27.23 $27.05 $27.22 $24.55 8,671
2015-11-04 $27.20 $27.23 $27.03 $27.13 $24.47 16,703
2015-11-03 $26.96 $27.26 $26.96 $27.26 $24.59 33,481
2015-11-02 $27.68 $27.68 $27.45 $27.60 $24.89 13,893
2015-10-30 $27.41 $27.46 $27.26 $27.38 $24.70 14,480
2015-10-29 $27.55 $27.73 $27.46 $27.73 $25.01 25,474
2015-10-28 $27.59 $27.86 $27.34 $27.55 $24.85 9,154
2015-10-27 $27.28 $27.33 $27.13 $27.25 $24.58 11,490
2015-10-26 $27.49 $27.51 $27.30 $27.35 $24.67 7,581
2015-10-23 $27.40 $27.58 $27.40 $27.46 $24.77 14,861
2015-10-22 $27.13 $27.42 $27.13 $27.42 $24.73 13,178
2015-10-21 $27.84 $27.84 $27.22 $27.22 $24.55 9,626
2015-10-20 $27.52 $27.52 $27.10 $27.14 $24.48 8,900
2015-10-19 $27.25 $27.30 $27.19 $27.23 $24.56 6,728
2015-10-16 $27.13 $27.27 $27.12 $27.25 $24.57 11,528
2015-10-15 $26.50 $26.82 $26.49 $26.82 $24.19 8,406
2015-10-14 $26.42 $26.57 $26.42 $26.45 $23.86 7,858
2015-10-13 $26.74 $26.84 $26.65 $26.66 $24.05 8,777
2015-10-12 $26.75 $26.75 $26.56 $26.72 $24.10 4,966
2015-10-09 $26.77 $26.92 $26.71 $26.80 $24.17 10,541
2015-10-08 $26.56 $26.71 $26.54 $26.71 $24.09 7,273
2015-10-07 $26.48 $26.48 $26.10 $26.14 $23.58 6,169
2015-10-06 $26.81 $26.91 $26.61 $26.77 $24.14 14,997
2015-10-05 $26.36 $26.54 $26.36 $26.42 $23.83 7,492
2015-10-02 $25.83 $26.21 $25.77 $26.21 $23.64 40,394
2015-10-01 $25.82 $25.82 $25.60 $25.70 $23.18 15,815
2015-09-30 $25.48 $25.75 $25.39 $25.75 $23.23 22,937
2015-09-29 $25.06 $25.25 $25.01 $25.05 $22.59 15,172
2015-09-28 $25.22 $25.27 $24.88 $25.08 $22.62 9,966
2015-09-25 $25.34 $25.34 $24.80 $25.01 $22.56 16,455
2015-09-24 $25.25 $25.25 $25.04 $25.16 $22.69 14,360
2015-09-23 $25.66 $25.71 $25.40 $25.44 $22.95 7,415
2015-09-22 $25.50 $25.58 $25.34 $25.36 $22.87 11,439
2015-09-21 $26.06 $26.12 $25.83 $26.02 $23.47 11,270
2015-09-18 $25.96 $26.02 $25.55 $25.71 $23.19 8,806
2015-09-17 $25.61 $25.95 $25.60 $25.94 $23.40 9,634
2015-09-16 $25.81 $25.82 $25.57 $25.71 $23.19 8,416
2015-09-15 $25.71 $25.80 $25.47 $25.62 $23.11 29,307
2015-09-14 $25.77 $25.79 $25.59 $25.75 $23.23 16,951
2015-09-11 $26.15 $26.29 $25.97 $26.15 $23.59 10,225
2015-09-10 $25.93 $26.21 $25.92 $26.11 $23.55 18,507
2015-09-09 $26.28 $26.28 $26.00 $26.00 $23.45 9,052
2015-09-08 $26.17 $26.20 $25.91 $26.15 $23.59 14,807
2015-09-04 $25.72 $25.87 $25.63 $25.79 $23.26 12,848
2015-09-03 $26.05 $26.07 $25.74 $25.87 $23.33 11,409
2015-09-02 $25.91 $25.97 $25.60 $25.81 $23.28 14,752
2015-09-01 $25.75 $25.79 $25.50 $25.53 $23.03 25,507

Sonova Holding AG (SONVY) News Headlines

Recent Sonova Holding AG (SONVY) News
Similar Companies to Sonova Holding AG (SONVY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.