Strattec Security Corp (STRT) Exchange: NASDAQ

  1. Overview
  2. Strattec Security Corp (STRT)

Data as of May 9, 2025

$33.99 ($-1.12) -3.19%

Strattec Security Corp - Daily Information
Click for more stock information on Strattec Security Corp.
Daily Information Data
Date May 9, 2025
Open $35.03
Previous Close $33.99
High $35.03
Low $33.96
Adjusted Open $35.03
Previous Adjusted Close $33.99
Adjusted High $35.03
Adjusted Low $33.96

About Strattec Security Corp (STRT)

STRATTEC SECURITY CORPORATION (STRATTEC) is a producer of automotive locks and keys. STRATTEC designs, develops, manufactures and markets mechanical locks, electronically enhanced locks and keys, and ignition lock housings; access control products, including latches, power sliding door systems, power lift gate systems, power deck lid systems, door handles and related access control products for North American and global automotive customers. STRATTEC ships products to customer locations in the United States, Canada, Mexico, Europe, South America, Korea and China, and provides full service aftermarket support. STRATTEC also supplies products for the heavy truck and recreational vehicle markets, as well as precision die castings.

Invest in Strattec Security Corp (STRT)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Strattec Security Corp (STRT)

Date Open High Low Close Adj.Close Volume
2025-05-05 $35.03 $35.03 $33.96 $33.99 $33.99 17,917
2025-05-02 $34.48 $35.11 $33.60 $35.11 $35.11 22,142
2025-05-01 $33.75 $34.74 $31.95 $34.03 $34.03 15,690
2025-04-30 $32.98 $33.84 $32.47 $33.32 $33.32 19,466
2025-04-29 $35.05 $35.28 $31.57 $33.41 $33.41 28,304
2025-04-28 $36.49 $37.18 $33.87 $34.77 $34.77 18,082
2025-04-25 $35.42 $36.83 $35.29 $36.48 $36.48 9,446
2025-04-24 $36.19 $37.27 $35.97 $37.11 $37.11 11,910
2025-04-23 $35.57 $36.60 $35.23 $36.23 $36.23 14,231
2025-04-22 $33.49 $34.48 $32.74 $34.35 $34.35 27,058
2025-04-21 $34.89 $35.08 $32.53 $32.53 $32.53 22,743
2025-04-17 $35.19 $35.49 $34.07 $34.84 $34.84 32,688
2025-04-16 $35.15 $36.05 $33.21 $35.32 $35.32 11,294
2025-04-15 $36.00 $36.09 $34.15 $35.18 $35.18 16,274
2025-04-14 $36.28 $36.86 $35.25 $36.26 $36.26 16,199
2025-04-11 $36.02 $36.52 $35.52 $35.66 $35.66 7,148
2025-04-10 $37.61 $37.61 $35.25 $36.10 $36.10 17,592
2025-04-09 $34.32 $38.90 $34.06 $38.32 $38.32 17,451
2025-04-08 $37.18 $38.78 $33.60 $34.62 $34.62 14,724
2025-04-07 $33.61 $37.14 $33.12 $35.43 $35.43 22,473
2025-04-04 $37.10 $37.10 $35.07 $36.04 $36.04 25,069
2025-04-03 $39.22 $40.49 $37.10 $37.92 $37.92 19,874
2025-04-02 $39.65 $41.42 $39.31 $41.11 $41.11 14,830
2025-04-01 $39.88 $39.88 $39.09 $39.48 $39.48 21,026
2025-03-31 $38.88 $39.89 $37.39 $39.46 $39.46 27,404
2025-03-28 $40.73 $42.00 $39.28 $39.78 $39.78 13,999
2025-03-27 $42.31 $42.60 $40.96 $41.13 $41.13 17,453
2025-03-26 $42.15 $43.52 $42.03 $42.90 $42.90 14,209
2025-03-25 $42.92 $43.00 $41.91 $42.35 $42.35 12,241
2025-03-24 $42.90 $43.22 $42.40 $42.98 $42.98 21,544
2025-03-21 $43.35 $43.36 $42.56 $42.67 $42.67 11,408
2025-03-20 $43.48 $44.24 $43.03 $43.54 $43.54 18,718
2025-03-19 $43.65 $43.90 $43.42 $43.60 $43.60 13,910
2025-03-18 $44.53 $45.65 $43.42 $43.70 $43.70 19,258
2025-03-17 $43.06 $44.42 $42.84 $44.42 $44.42 31,986
2025-03-14 $44.08 $45.00 $43.12 $43.35 $43.35 32,911
2025-03-13 $44.82 $45.40 $43.80 $43.80 $43.80 21,934
2025-03-12 $44.89 $46.24 $43.35 $45.68 $45.68 19,397
2025-03-11 $43.37 $45.50 $43.12 $44.89 $44.89 26,313
2025-03-10 $44.25 $45.79 $42.56 $43.44 $43.44 35,203
2025-03-07 $45.00 $45.49 $44.14 $45.21 $45.21 15,692
2025-03-06 $45.97 $47.16 $45.03 $45.49 $45.49 23,396
2025-03-05 $44.52 $47.09 $43.78 $47.09 $47.09 20,343
2025-03-04 $47.00 $48.36 $44.25 $44.29 $44.29 42,463
2025-03-03 $49.75 $50.80 $47.06 $47.48 $47.48 33,280
2025-02-28 $49.55 $51.23 $48.86 $49.73 $49.73 20,381
2025-02-27 $50.29 $50.71 $48.10 $49.79 $49.79 28,512
2025-02-26 $50.25 $51.00 $49.44 $49.99 $49.99 45,026
2025-02-25 $50.71 $51.18 $48.53 $49.98 $49.98 30,023
2025-02-24 $47.49 $51.72 $47.49 $50.50 $50.50 61,297
2025-02-21 $50.54 $51.10 $46.86 $46.96 $46.96 40,986
2025-02-20 $49.46 $50.51 $48.50 $50.35 $50.35 21,841
2025-02-19 $50.91 $51.39 $49.66 $50.09 $50.09 33,886
2025-02-18 $49.86 $52.83 $49.62 $51.49 $51.49 67,228
2025-02-14 $50.21 $51.39 $48.80 $48.85 $48.85 46,643
2025-02-13 $50.63 $53.01 $49.60 $50.32 $50.32 115,207
2025-02-12 $47.00 $49.64 $47.00 $49.54 $49.54 59,966
2025-02-11 $43.42 $47.50 $43.42 $46.91 $46.91 57,881
2025-02-10 $38.52 $44.55 $38.52 $42.82 $42.82 84,732
2025-02-07 $40.29 $40.29 $32.63 $36.85 $36.85 18,959
2025-02-06 $36.99 $38.77 $35.81 $38.25 $38.25 27,585
2025-02-05 $36.85 $36.86 $35.90 $36.42 $36.42 10,441
2025-02-04 $36.78 $37.13 $36.31 $36.84 $36.84 11,994
2025-02-03 $36.73 $37.27 $34.99 $37.27 $37.27 23,501
2025-01-31 $38.42 $38.57 $37.02 $37.46 $37.46 19,315
2025-01-30 $38.44 $39.55 $38.13 $38.58 $38.58 13,501
2025-01-29 $37.35 $38.90 $37.35 $38.51 $38.51 15,177
2025-01-28 $39.18 $39.18 $37.62 $38.40 $38.40 17,183
2025-01-27 $38.64 $39.09 $38.11 $38.68 $38.68 10,891
2025-01-24 $39.40 $39.69 $39.04 $39.48 $39.48 6,786
2025-01-23 $39.85 $39.85 $38.35 $39.27 $39.27 12,898
2025-01-22 $39.20 $39.89 $38.28 $39.61 $39.61 15,235
2025-01-21 $40.00 $40.15 $39.04 $39.49 $39.49 13,346
2025-01-17 $40.36 $40.36 $39.52 $39.99 $39.99 17,945
2025-01-16 $39.75 $39.81 $39.35 $39.69 $39.69 12,273
2025-01-15 $38.30 $39.97 $38.30 $39.76 $39.76 22,354
2025-01-14 $38.07 $38.56 $37.59 $38.06 $38.06 21,414
2025-01-13 $37.70 $38.42 $37.45 $38.42 $38.42 12,000
2025-01-10 $39.44 $39.58 $38.08 $38.17 $38.17 14,735
2025-01-08 $38.24 $39.54 $37.91 $39.44 $39.44 16,704
2025-01-07 $39.99 $39.99 $38.21 $38.38 $38.38 22,097
2025-01-06 $41.00 $41.00 $39.74 $40.19 $40.19 16,335
2025-01-03 $39.86 $41.04 $39.86 $40.87 $40.87 10,425
2025-01-02 $41.06 $41.80 $40.82 $41.08 $41.08 11,656
2024-12-31 $42.14 $42.14 $40.99 $41.20 $41.20 13,637
2024-12-30 $41.11 $42.21 $40.09 $41.68 $41.68 31,357
2024-12-27 $41.20 $42.12 $40.98 $41.30 $41.30 14,195
2024-12-26 $40.58 $41.86 $40.53 $41.04 $41.04 19,187
2024-12-24 $40.51 $40.78 $39.89 $39.96 $39.96 8,942
2024-12-23 $42.21 $42.21 $39.75 $40.86 $40.86 15,974
2024-12-20 $40.86 $42.28 $40.86 $42.06 $42.06 17,906
2024-12-19 $41.01 $41.54 $40.35 $41.26 $41.26 17,651
2024-12-18 $43.77 $43.77 $40.90 $41.09 $41.09 13,075
2024-12-17 $43.25 $43.65 $42.19 $43.32 $43.32 20,077
2024-12-16 $43.84 $44.27 $42.32 $43.46 $43.46 18,871
2024-12-13 $41.63 $43.97 $41.29 $43.97 $43.97 18,642
2024-12-12 $41.86 $41.99 $41.10 $41.82 $41.82 18,066
2024-12-11 $42.10 $42.10 $40.53 $41.49 $41.49 11,910
2024-12-10 $41.89 $42.58 $41.57 $41.84 $41.84 17,190
2024-12-09 $42.72 $43.61 $41.45 $41.86 $41.86 30,081
2024-12-06 $41.98 $42.82 $41.38 $42.71 $42.71 20,507
2024-12-05 $42.53 $42.98 $41.43 $41.70 $41.70 23,703
2024-12-04 $41.87 $42.94 $41.22 $42.89 $42.89 29,893
2024-12-03 $42.56 $43.35 $40.83 $42.42 $42.42 36,185
2024-12-02 $41.00 $43.27 $40.35 $42.57 $42.57 32,016
2024-11-29 $41.06 $42.51 $41.03 $41.51 $41.51 17,886
2024-11-27 $41.25 $41.46 $40.85 $41.03 $41.03 11,141
2024-11-26 $41.50 $41.50 $40.65 $41.25 $41.25 24,087
2024-11-25 $42.34 $42.70 $41.46 $41.55 $41.55 23,706
2024-11-22 $41.67 $42.60 $41.67 $41.99 $41.99 16,239
2024-11-21 $39.71 $42.30 $39.71 $41.67 $41.67 24,485
2024-11-20 $41.20 $41.20 $39.37 $39.74 $39.74 13,254
2024-11-19 $40.50 $41.14 $40.05 $40.73 $40.73 14,524
2024-11-18 $40.05 $41.67 $40.00 $40.40 $40.40 26,995
2024-11-15 $40.50 $41.57 $40.50 $40.64 $40.64 12,299
2024-11-14 $41.31 $41.31 $39.67 $40.97 $40.97 22,270
2024-11-13 $40.39 $42.06 $39.92 $40.94 $40.94 26,100
2024-11-12 $41.22 $41.22 $39.62 $40.50 $40.50 18,155
2024-11-11 $40.39 $41.92 $39.01 $41.92 $41.92 34,163
2024-11-08 $40.53 $41.25 $39.34 $40.31 $40.31 17,515
2024-11-07 $38.47 $40.93 $38.37 $40.53 $40.53 16,103
2024-11-06 $38.10 $38.40 $37.45 $37.98 $37.98 16,514
2024-11-05 $37.50 $39.21 $37.00 $37.01 $37.01 29,121
2024-11-04 $35.93 $37.70 $35.77 $37.03 $37.03 21,334
2024-11-01 $37.29 $37.68 $36.40 $36.52 $36.52 8,433
2024-10-31 $38.52 $38.52 $37.54 $37.55 $37.55 10,657
2024-10-30 $38.74 $39.72 $38.73 $39.12 $39.12 7,432
2024-10-29 $38.00 $39.77 $38.00 $38.56 $38.56 16,120
2024-10-28 $39.16 $39.84 $38.68 $38.99 $38.99 27,000
2024-10-25 $38.67 $40.01 $38.13 $39.16 $39.16 10,512
2024-10-24 $38.89 $39.17 $38.15 $38.92 $38.92 11,946
2024-10-23 $40.24 $40.24 $38.90 $39.41 $39.41 11,568
2024-10-22 $39.01 $40.75 $38.58 $40.75 $40.75 18,105
2024-10-21 $35.00 $39.22 $35.00 $38.29 $38.29 37,387
2024-10-18 $37.33 $37.33 $33.79 $34.60 $34.60 29,858
2024-10-17 $36.51 $37.18 $36.20 $36.84 $36.84 8,009
2024-10-16 $37.44 $37.44 $36.12 $36.52 $36.52 16,000
2024-10-15 $38.05 $38.09 $36.85 $36.85 $36.85 9,508
2024-10-14 $39.30 $39.30 $37.65 $37.65 $37.65 14,757
2024-10-11 $38.67 $39.10 $38.49 $38.99 $38.99 10,163
2024-10-10 $39.15 $39.15 $37.89 $38.45 $38.45 4,461
2024-10-09 $38.86 $39.61 $38.28 $38.66 $38.66 10,644
2024-10-08 $39.26 $39.47 $38.42 $38.45 $38.45 11,489
2024-10-07 $37.23 $38.90 $36.99 $38.90 $38.90 12,963
2024-10-04 $38.56 $38.70 $37.55 $37.55 $37.55 7,834
2024-10-03 $38.09 $38.99 $37.47 $38.70 $38.70 15,259
2024-10-02 $41.23 $41.23 $37.59 $37.78 $37.78 17,811
2024-10-01 $42.80 $42.80 $41.58 $41.70 $41.70 18,036
2024-09-30 $37.70 $43.15 $37.70 $42.66 $42.66 89,040
2024-09-27 $38.74 $38.86 $38.55 $38.80 $38.80 6,178
2024-09-26 $38.54 $38.98 $38.08 $38.68 $38.68 6,327
2024-09-25 $38.23 $39.00 $38.23 $38.68 $38.68 5,261
2024-09-24 $39.38 $39.89 $38.49 $39.10 $39.10 19,691
2024-09-23 $38.08 $39.26 $37.40 $39.00 $39.00 33,255
2024-09-20 $38.50 $38.50 $37.01 $38.40 $38.40 15,181
2024-09-19 $39.00 $39.00 $38.18 $38.63 $38.63 10,741
2024-09-18 $38.20 $39.25 $36.36 $38.18 $38.18 13,784
2024-09-17 $36.54 $38.75 $36.54 $38.20 $38.20 23,225
2024-09-16 $37.64 $38.20 $35.00 $36.03 $36.03 23,806
2024-09-13 $37.71 $38.77 $37.50 $37.64 $37.64 19,359
2024-09-12 $36.93 $37.99 $36.93 $37.76 $37.76 9,694
2024-09-11 $35.93 $36.65 $33.80 $36.65 $36.65 16,667
2024-09-10 $34.95 $35.78 $34.16 $35.73 $35.73 27,895
2024-09-09 $35.04 $35.88 $34.26 $34.95 $34.95 15,834
2024-09-06 $35.16 $35.21 $34.03 $34.85 $34.85 25,748
2024-09-05 $35.97 $36.36 $33.91 $35.42 $35.42 10,846
2024-09-04 $35.57 $36.62 $35.57 $36.03 $36.03 6,269
2024-09-03 $35.14 $35.51 $33.99 $35.50 $35.50 15,081
2024-08-30 $35.10 $35.61 $33.81 $35.47 $35.47 29,941
2024-08-29 $37.04 $37.05 $34.48 $34.64 $34.64 19,451
2024-08-28 $38.20 $38.20 $35.23 $37.16 $37.16 19,862
2024-08-27 $37.92 $38.69 $37.62 $37.98 $37.98 15,687
2024-08-26 $39.14 $39.14 $37.41 $38.46 $38.46 26,018
2024-08-23 $38.44 $39.17 $37.93 $38.38 $38.38 8,427
2024-08-22 $39.45 $39.49 $37.94 $38.50 $38.50 20,193
2024-08-21 $39.24 $39.39 $37.93 $39.37 $39.37 13,747
2024-08-20 $39.83 $39.84 $38.73 $38.83 $38.83 10,629
2024-08-19 $39.38 $39.89 $37.80 $39.76 $39.76 34,613
2024-08-16 $39.31 $39.79 $38.01 $38.89 $38.89 21,216
2024-08-15 $39.07 $39.88 $38.00 $39.79 $39.79 33,819
2024-08-14 $38.61 $39.45 $37.13 $39.18 $39.18 30,080
2024-08-13 $34.30 $38.63 $33.66 $38.30 $38.30 56,223
2024-08-12 $30.79 $35.90 $30.79 $34.20 $34.20 120,230
2024-08-09 $27.67 $30.32 $25.90 $30.00 $30.00 87,459
2024-08-08 $22.55 $23.80 $22.55 $23.80 $23.80 15,335
2024-08-07 $23.27 $23.92 $22.55 $22.65 $22.65 13,735
2024-08-06 $22.59 $23.65 $22.44 $23.56 $23.56 44,804
2024-08-05 $21.99 $22.81 $21.05 $22.74 $22.74 33,455
2024-08-02 $24.00 $24.00 $23.02 $23.11 $23.11 15,429
2024-08-01 $24.62 $24.81 $24.50 $24.56 $24.56 8,193
2024-07-31 $24.81 $24.81 $24.50 $24.52 $24.52 6,368
2024-07-30 $25.30 $25.30 $24.82 $24.82 $24.82 1,817
2024-07-29 $25.99 $26.12 $24.93 $25.30 $25.30 17,289
2024-07-26 $25.42 $25.87 $25.24 $25.87 $25.87 9,043
2024-07-25 $25.01 $25.56 $24.87 $25.31 $25.31 14,996
2024-07-24 $24.99 $25.58 $24.71 $25.03 $25.03 39,100
2024-07-23 $24.68 $25.27 $24.50 $24.99 $24.99 22,285
2024-07-22 $24.60 $25.15 $24.08 $24.70 $24.70 55,116
2024-07-19 $25.15 $25.15 $24.51 $24.75 $24.75 12,882
2024-07-18 $25.37 $25.47 $24.85 $25.47 $25.47 13,511
2024-07-17 $24.92 $25.56 $24.80 $25.43 $25.43 30,531
2024-07-16 $24.80 $25.59 $24.73 $25.24 $25.24 31,578
2024-07-15 $23.99 $25.26 $23.99 $24.52 $24.52 30,610
2024-07-12 $24.50 $25.02 $23.98 $23.99 $23.99 19,540
2024-07-11 $24.50 $25.00 $24.00 $24.26 $24.26 16,486
2024-07-10 $23.40 $23.96 $23.16 $23.74 $23.74 12,277
2024-07-09 $23.70 $24.38 $23.00 $23.48 $23.48 23,170
2024-07-08 $24.76 $24.90 $23.85 $23.85 $23.85 15,610
2024-07-05 $25.22 $25.25 $24.52 $25.03 $25.03 10,478
2024-07-03 $24.90 $25.05 $24.83 $24.91 $24.91 3,647
2024-07-02 $24.90 $25.22 $24.68 $24.76 $24.76 17,890
2024-07-01 $25.00 $25.49 $24.70 $24.90 $24.90 20,511
2024-06-28 $25.60 $26.08 $25.00 $25.00 $25.00 30,154
2024-06-27 $26.20 $26.41 $25.46 $25.77 $25.77 26,291
2024-06-26 $25.41 $26.41 $25.41 $25.85 $25.85 22,617
2024-06-25 $24.88 $25.89 $24.70 $25.83 $25.83 17,683
2024-06-24 $24.75 $25.68 $24.50 $24.52 $24.52 18,841
2024-06-21 $24.67 $25.26 $24.67 $24.75 $24.75 12,230
2024-06-20 $25.26 $25.27 $24.34 $24.57 $24.57 11,932
2024-06-18 $25.68 $25.98 $24.93 $25.01 $25.01 6,913
2024-06-17 $24.20 $25.54 $24.20 $25.29 $25.29 21,034
2024-06-14 $26.33 $26.33 $24.10 $24.24 $24.24 36,356
2024-06-13 $28.81 $28.81 $25.50 $25.75 $25.75 20,362
2024-06-12 $27.85 $28.00 $26.80 $26.81 $26.81 12,053
2024-06-11 $27.12 $27.74 $26.62 $27.44 $27.44 7,247
2024-06-10 $27.36 $28.05 $26.91 $27.52 $27.52 7,148
2024-06-07 $27.78 $28.34 $27.42 $27.61 $27.61 6,134
2024-06-06 $28.84 $28.84 $28.04 $28.14 $28.14 6,656
2024-06-05 $28.74 $28.85 $27.82 $28.70 $28.70 24,648
2024-06-04 $28.70 $28.78 $28.25 $28.78 $28.78 7,171
2024-06-03 $27.81 $28.96 $27.18 $28.96 $28.96 15,394
2024-05-31 $27.11 $28.11 $27.08 $27.80 $27.80 8,841
2024-05-30 $26.78 $27.60 $26.51 $27.14 $27.14 18,953
2024-05-29 $26.73 $27.00 $25.80 $26.35 $26.35 18,804
2024-05-28 $26.37 $26.74 $25.42 $26.74 $26.74 23,725
2024-05-24 $26.34 $26.60 $25.76 $26.00 $26.00 11,794
2024-05-23 $26.00 $26.34 $25.91 $26.34 $26.34 4,522
2024-05-22 $25.04 $25.90 $24.97 $25.90 $25.90 7,908
2024-05-21 $24.98 $25.19 $24.60 $24.97 $24.97 14,867
2024-05-20 $24.71 $25.89 $24.70 $24.75 $24.75 5,859
2024-05-17 $25.69 $25.75 $24.60 $24.79 $24.79 13,107
2024-05-16 $24.41 $25.92 $24.41 $25.88 $25.88 13,499
2024-05-15 $23.73 $24.35 $23.16 $24.19 $24.19 22,766
2024-05-14 $24.26 $24.90 $23.16 $23.67 $23.67 40,123
2024-05-13 $23.95 $24.83 $23.78 $24.04 $24.04 20,742
2024-05-10 $23.51 $24.52 $23.23 $23.75 $23.75 11,511
2024-05-09 $21.58 $22.38 $21.50 $22.38 $22.38 11,481
2024-05-08 $21.57 $22.55 $21.50 $21.60 $21.60 4,509
2024-05-07 $22.12 $22.58 $21.54 $21.54 $21.54 10,250
2024-05-06 $22.92 $23.23 $22.04 $22.75 $22.75 4,949
2024-05-03 $22.97 $23.31 $22.65 $22.86 $22.86 5,190
2024-05-02 $23.05 $23.05 $23.05 $23.05 $23.05 1,765
2024-05-01 $23.04 $23.04 $23.04 $23.04 $23.04 321
2024-04-30 $22.99 $22.99 $22.52 $22.80 $22.80 4,752
2024-04-29 $22.32 $22.65 $22.32 $22.65 $22.65 1,792
2024-04-26 $23.00 $23.00 $23.00 $23.00 $23.00 151
2024-04-25 $22.37 $23.02 $22.37 $23.00 $23.00 6,883
2024-04-24 $22.74 $22.74 $21.92 $22.52 $22.52 2,383
2024-04-23 $22.15 $22.15 $21.66 $21.80 $21.80 3,919
2024-04-22 $21.61 $22.29 $21.49 $21.91 $21.91 9,441
2024-04-19 $22.13 $22.45 $21.95 $22.45 $22.45 8,606
2024-04-18 $22.04 $22.48 $22.00 $22.48 $22.48 3,421
2024-04-17 $23.22 $23.22 $21.90 $21.90 $21.90 8,241
2024-04-16 $23.11 $23.11 $22.65 $22.91 $22.91 7,031
2024-04-15 $24.40 $24.69 $22.27 $23.00 $23.00 16,727
2024-04-12 $24.42 $25.28 $24.42 $24.70 $24.70 2,325
2024-04-11 $24.39 $24.65 $24.30 $24.56 $24.56 1,939
2024-04-10 $24.46 $24.70 $23.78 $24.27 $24.27 5,667
2024-04-09 $25.00 $25.04 $24.50 $24.72 $24.72 3,868
2024-04-08 $24.96 $25.36 $24.78 $25.00 $25.00 3,484
2024-04-05 $24.38 $24.92 $24.31 $24.92 $24.92 1,412
2024-04-04 $23.87 $24.40 $23.87 $24.40 $24.40 475
2024-04-03 $24.40 $24.99 $23.81 $23.86 $23.86 1,219
2024-04-02 $23.91 $23.91 $23.01 $23.90 $23.90 2,064
2024-04-01 $23.62 $24.06 $23.32 $24.06 $24.06 2,638
2024-03-28 $23.54 $23.90 $23.09 $23.73 $23.73 3,153
2024-03-27 $23.59 $23.65 $23.02 $23.36 $23.36 5,791
2024-03-26 $23.40 $24.48 $23.35 $23.35 $23.35 2,786
2024-03-25 $22.55 $23.39 $22.23 $23.29 $23.29 7,258
2024-03-22 $22.00 $22.30 $21.43 $22.30 $22.30 8,976
2024-03-21 $23.00 $23.00 $21.55 $21.84 $21.84 23,468
2024-03-20 $22.36 $22.70 $22.21 $22.45 $22.45 7,751
2024-03-19 $22.20 $22.70 $22.08 $22.10 $22.10 5,926
2024-03-18 $22.51 $22.90 $22.11 $22.11 $22.11 8,247
2024-03-15 $24.34 $24.34 $22.44 $22.50 $22.50 9,812
2024-03-14 $23.71 $24.14 $23.00 $23.10 $23.10 11,455
2024-03-13 $24.00 $24.30 $23.71 $23.71 $23.71 6,451
2024-03-12 $24.10 $24.25 $23.73 $23.73 $23.73 2,533
2024-03-11 $24.65 $24.80 $24.30 $24.31 $24.31 3,332
2024-03-08 $24.30 $24.65 $24.30 $24.65 $24.65 513
2024-03-07 $25.10 $25.50 $24.49 $24.71 $24.71 6,524
2024-03-06 $24.80 $25.42 $24.72 $24.88 $24.88 6,251
2024-03-05 $25.00 $25.00 $24.75 $24.75 $24.75 1,853
2024-03-04 $25.26 $25.89 $24.75 $24.75 $24.75 7,781
2024-03-01 $25.95 $26.58 $25.26 $25.26 $25.26 13,467
2024-02-29 $25.25 $25.60 $24.95 $25.50 $25.50 7,393
2024-02-28 $25.20 $25.26 $24.78 $25.06 $25.06 5,020
2024-02-27 $24.60 $25.76 $24.60 $25.30 $25.30 5,394
2024-02-26 $24.46 $25.21 $24.21 $24.75 $24.75 8,723
2024-02-23 $24.61 $24.77 $23.81 $24.32 $24.32 6,797
2024-02-22 $24.95 $25.13 $24.29 $24.42 $24.42 14,746
2024-02-21 $25.56 $26.29 $24.75 $24.89 $24.89 9,536
2024-02-20 $26.80 $26.80 $25.64 $25.64 $25.64 6,620
2024-02-16 $26.75 $27.01 $26.41 $26.51 $26.51 6,828
2024-02-15 $26.75 $27.60 $26.53 $26.80 $26.80 6,192
2024-02-14 $26.78 $27.10 $26.50 $26.85 $26.85 9,814
2024-02-13 $27.01 $27.01 $25.78 $26.30 $26.30 6,263
2024-02-12 $27.51 $28.15 $27.37 $27.61 $27.61 8,889
2024-02-09 $25.99 $27.88 $25.98 $27.70 $27.70 27,179
2024-02-08 $25.93 $25.98 $25.21 $25.45 $25.45 5,035
2024-02-07 $25.85 $26.07 $25.34 $25.42 $25.42 2,064
2024-02-06 $25.33 $26.36 $25.33 $26.25 $26.25 3,035
2024-02-05 $25.62 $25.62 $25.15 $25.15 $25.15 1,276
2024-02-02 $25.48 $25.50 $25.12 $25.50 $25.50 2,350
2024-02-01 $25.50 $25.54 $25.26 $25.48 $25.48 2,275
2024-01-31 $25.61 $25.61 $25.01 $25.25 $25.25 4,242
2024-01-30 $25.00 $25.60 $24.99 $25.60 $25.60 6,450
2024-01-29 $24.75 $24.94 $24.51 $24.88 $24.88 3,967
2024-01-26 $23.65 $25.20 $23.65 $24.94 $24.94 8,350
2024-01-25 $23.15 $23.94 $23.15 $23.94 $23.94 4,706
2024-01-24 $23.25 $23.50 $23.00 $23.05 $23.05 6,236
2024-01-23 $24.22 $24.22 $22.99 $22.99 $22.99 3,084
2024-01-22 $22.96 $23.61 $22.75 $23.36 $23.36 5,925
2024-01-19 $23.99 $23.99 $22.98 $22.98 $22.98 3,209
2024-01-18 $22.51 $23.87 $22.51 $23.87 $23.87 11,161
2024-01-17 $22.78 $22.78 $22.28 $22.28 $22.28 2,057
2024-01-16 $22.50 $23.02 $22.20 $22.26 $22.26 6,440
2024-01-12 $22.91 $23.26 $22.45 $22.45 $22.45 1,399
2024-01-11 $23.28 $23.28 $22.62 $22.95 $22.95 3,021
2024-01-10 $23.30 $23.50 $22.49 $23.20 $23.20 20,134
2024-01-09 $23.28 $23.91 $23.17 $23.18 $23.18 6,877
2024-01-08 $22.90 $23.47 $22.90 $23.23 $23.23 10,843
2024-01-05 $24.19 $24.25 $23.00 $23.00 $23.00 8,574
2024-01-04 $25.00 $25.71 $23.43 $23.80 $23.80 18,418
2024-01-03 $23.78 $25.45 $23.29 $25.20 $25.20 12,684
2024-01-02 $24.76 $25.13 $24.11 $24.11 $24.11 4,352
2023-12-29 $25.95 $25.95 $24.34 $25.34 $25.34 10,709
2023-12-28 $25.87 $27.07 $25.31 $25.66 $25.66 16,000
2023-12-27 $28.24 $28.50 $25.46 $26.00 $26.00 22,003
2023-12-26 $28.70 $30.34 $28.50 $28.50 $28.50 18,968
2023-12-22 $25.90 $29.31 $25.90 $28.80 $28.80 28,305
2023-12-21 $25.00 $26.59 $25.00 $25.81 $25.81 17,441
2023-12-20 $23.17 $25.34 $23.17 $24.99 $24.99 34,399
2023-12-19 $22.35 $22.93 $22.35 $22.85 $22.85 5,974
2023-12-18 $22.22 $22.50 $22.05 $22.24 $22.24 6,424
2023-12-15 $22.00 $22.45 $21.69 $22.45 $22.45 10,026
2023-12-14 $21.91 $22.45 $21.15 $21.84 $21.84 9,439
2023-12-13 $21.80 $22.37 $21.43 $22.05 $22.05 9,238
2023-12-12 $21.00 $21.77 $21.00 $21.58 $21.58 8,250
2023-12-11 $21.21 $21.58 $20.87 $20.95 $20.95 10,013
2023-12-08 $21.56 $21.76 $21.01 $21.11 $21.11 12,295
2023-12-07 $21.94 $22.16 $21.50 $21.70 $21.70 6,518
2023-12-06 $21.93 $22.27 $21.85 $22.02 $22.02 8,316
2023-12-05 $22.38 $22.38 $21.71 $21.71 $21.71 9,512
2023-12-04 $21.51 $22.39 $21.51 $22.06 $22.06 16,763
2023-12-01 $21.70 $22.09 $21.33 $21.58 $21.58 15,208
2023-11-30 $22.35 $22.83 $21.16 $21.33 $21.33 24,158
2023-11-29 $22.70 $22.94 $22.09 $22.27 $22.27 12,349
2023-11-28 $22.99 $23.56 $22.66 $22.66 $22.66 10,271
2023-11-27 $23.12 $23.53 $23.12 $23.23 $23.23 5,573
2023-11-24 $23.45 $23.50 $23.39 $23.46 $23.46 2,077
2023-11-22 $23.00 $23.42 $23.00 $23.42 $23.42 2,996
2023-11-21 $23.00 $23.45 $22.92 $23.07 $23.07 2,740
2023-11-20 $23.05 $23.42 $23.05 $23.35 $23.35 3,883
2023-11-17 $23.05 $23.27 $23.05 $23.25 $23.25 2,878
2023-11-16 $23.30 $23.55 $23.10 $23.15 $23.15 7,300
2023-11-15 $23.21 $23.45 $23.01 $23.26 $23.26 2,212
2023-11-14 $23.06 $23.33 $22.58 $22.86 $22.86 8,836
2023-11-13 $23.40 $23.40 $23.00 $23.04 $23.04 6,719
2023-11-10 $23.25 $23.45 $23.25 $23.45 $23.45 573
2023-11-09 $22.68 $23.20 $22.68 $23.20 $23.20 7,202
2023-11-08 $23.00 $23.06 $23.00 $23.06 $23.06 1,226
2023-11-07 $22.99 $23.20 $22.92 $22.93 $22.93 3,300
2023-11-06 $23.00 $23.20 $22.55 $22.78 $22.78 9,800
2023-11-03 $23.00 $23.19 $22.47 $22.75 $22.75 7,485
2023-11-02 $22.78 $22.81 $22.01 $22.70 $22.70 4,026
2023-11-01 $23.19 $23.19 $22.78 $22.78 $22.78 1,449
2023-10-31 $22.62 $23.20 $22.03 $22.75 $22.75 2,631
2023-10-30 $23.02 $23.44 $22.74 $22.76 $22.76 7,394
2023-10-27 $23.50 $23.50 $22.40 $23.00 $23.00 10,123
2023-10-26 $23.00 $23.00 $22.67 $23.00 $23.00 6,853
2023-10-25 $22.75 $23.45 $22.71 $22.97 $22.97 3,926
2023-10-24 $22.68 $22.88 $22.49 $22.75 $22.75 8,694
2023-10-23 $22.73 $23.15 $22.73 $22.80 $22.80 8,314
2023-10-20 $22.70 $23.13 $22.70 $23.01 $23.01 3,885
2023-10-19 $22.02 $22.85 $22.02 $22.75 $22.75 3,375
2023-10-18 $22.66 $23.00 $22.04 $22.75 $22.75 10,350
2023-10-17 $22.56 $23.00 $22.50 $22.75 $22.75 16,167
2023-10-16 $22.63 $22.94 $22.52 $22.52 $22.52 7,893
2023-10-13 $22.83 $23.11 $22.16 $22.86 $22.86 16,758
2023-10-12 $22.79 $23.12 $22.55 $23.00 $23.00 9,438
2023-10-11 $23.10 $23.10 $22.10 $22.85 $22.85 7,342
2023-10-10 $22.75 $23.12 $22.46 $22.95 $22.95 6,317
2023-10-09 $22.87 $22.87 $22.75 $22.75 $22.75 6,281
2023-10-06 $22.74 $22.87 $22.46 $22.75 $22.75 4,843
2023-10-05 $22.75 $22.76 $22.53 $22.75 $22.75 8,388
2023-10-04 $22.74 $23.10 $22.00 $22.81 $22.81 8,744
2023-10-03 $22.68 $23.12 $22.42 $22.75 $22.75 7,368
2023-10-02 $22.84 $22.95 $22.01 $22.93 $22.93 16,635
2023-09-29 $22.90 $23.49 $22.48 $22.90 $22.90 8,849
2023-09-28 $22.75 $22.94 $22.13 $22.85 $22.85 5,801
2023-09-27 $22.75 $22.80 $22.42 $22.80 $22.80 9,551
2023-09-26 $22.90 $23.00 $22.01 $22.93 $22.93 10,125
2023-09-25 $22.45 $23.20 $22.41 $22.90 $22.90 8,833
2023-09-22 $22.12 $22.75 $22.12 $22.75 $22.75 1,577
2023-09-21 $22.47 $22.88 $22.39 $22.88 $22.88 9,667
2023-09-20 $23.11 $23.30 $22.32 $22.75 $22.75 20,981
2023-09-19 $22.76 $22.99 $22.57 $22.99 $22.99 14,359
2023-09-18 $23.20 $23.50 $22.35 $22.76 $22.76 36,332
2023-09-15 $24.74 $24.79 $23.55 $23.94 $23.94 6,942
2023-09-14 $24.30 $25.44 $24.00 $24.94 $24.94 12,865
2023-09-13 $23.87 $24.48 $23.62 $24.01 $24.01 5,073
2023-09-12 $23.16 $24.35 $23.16 $23.82 $23.82 10,016
2023-09-11 $23.10 $23.92 $23.10 $23.20 $23.20 14,004
2023-09-08 $22.26 $23.12 $22.00 $22.85 $22.85 7,768
2023-09-07 $22.13 $23.46 $22.10 $22.14 $22.14 2,913
2023-09-06 $23.02 $23.02 $22.11 $22.16 $22.16 1,991
2023-09-05 $23.00 $23.31 $22.64 $23.16 $23.16 2,601
2023-09-01 $23.54 $24.22 $23.00 $23.30 $23.30 1,862
2023-08-31 $23.48 $24.54 $23.40 $23.50 $23.50 9,931
2023-08-30 $23.30 $24.51 $23.18 $23.40 $23.40 10,910
2023-08-29 $22.61 $23.43 $22.61 $23.04 $23.04 8,202
2023-08-28 $22.11 $22.70 $21.90 $22.48 $22.48 19,771
2023-08-25 $22.50 $22.50 $21.53 $22.25 $22.25 8,093
2023-08-24 $22.45 $22.83 $22.22 $22.50 $22.50 1,474
2023-08-23 $22.50 $22.50 $21.90 $22.16 $22.16 10,036
2023-08-22 $22.53 $22.76 $22.35 $22.59 $22.59 2,702
2023-08-21 $22.80 $22.80 $22.21 $22.42 $22.42 3,623
2023-08-18 $22.65 $22.72 $22.11 $22.69 $22.69 6,697
2023-08-17 $22.81 $22.84 $22.67 $22.67 $22.67 1,438
2023-08-16 $22.81 $23.07 $22.13 $23.00 $23.00 5,593
2023-08-15 $22.99 $22.99 $22.51 $22.67 $22.67 2,095
2023-08-14 $22.98 $23.28 $22.60 $22.99 $22.99 3,930
2023-08-11 $22.60 $23.00 $22.41 $22.98 $22.98 3,112
2023-08-10 $22.89 $23.50 $22.70 $22.97 $22.97 5,600
2023-08-09 $22.73 $23.30 $22.26 $22.74 $22.74 4,363
2023-08-08 $22.31 $22.75 $22.00 $22.30 $22.30 11,309
2023-08-07 $23.13 $23.39 $22.45 $22.51 $22.51 13,033
2023-08-04 $23.54 $23.61 $22.90 $23.09 $23.09 7,818
2023-08-03 $23.34 $23.79 $23.32 $23.32 $23.32 4,873
2023-08-02 $23.46 $23.91 $23.34 $23.34 $23.34 12,121
2023-08-01 $23.54 $23.59 $23.36 $23.55 $23.55 4,206
2023-07-31 $23.46 $23.72 $22.69 $23.39 $23.39 7,957
2023-07-28 $22.87 $23.68 $22.80 $23.68 $23.68 11,487
2023-07-27 $22.90 $23.60 $22.43 $22.57 $22.57 11,749
2023-07-26 $22.60 $23.04 $22.59 $22.76 $22.76 6,170
2023-07-25 $22.83 $23.04 $22.35 $22.73 $22.73 9,181
2023-07-24 $22.53 $23.40 $22.53 $23.04 $23.04 5,489
2023-07-21 $22.20 $22.60 $22.00 $22.32 $22.32 6,084
2023-07-20 $22.03 $22.31 $22.03 $22.10 $22.10 2,649
2023-07-19 $22.10 $22.20 $21.91 $22.20 $22.20 5,436
2023-07-18 $22.07 $22.25 $21.61 $22.15 $22.15 19,090
2023-07-17 $22.27 $23.12 $22.01 $22.25 $22.25 20,884
2023-07-14 $22.48 $23.25 $22.07 $22.50 $22.50 5,633
2023-07-13 $21.65 $22.49 $21.47 $22.39 $22.39 9,448
2023-07-12 $19.90 $21.90 $19.90 $21.67 $21.67 9,255
2023-07-11 $19.14 $19.80 $19.14 $19.70 $19.70 12,266
2023-07-10 $19.00 $19.24 $18.93 $18.96 $18.96 3,678
2023-07-07 $19.12 $19.30 $18.85 $19.00 $19.00 5,592
2023-07-06 $19.20 $19.24 $18.61 $19.00 $19.00 2,209
2023-07-05 $19.00 $19.30 $19.00 $19.05 $19.05 9,454
2023-07-03 $18.37 $19.11 $18.37 $19.00 $19.00 30,644
2023-06-30 $17.96 $18.50 $17.95 $18.14 $18.14 256,020
2023-06-29 $17.70 $17.94 $17.66 $17.72 $17.72 4,479
2023-06-28 $18.00 $18.00 $17.50 $17.50 $17.50 3,538
2023-06-27 $17.59 $17.82 $17.52 $17.82 $17.82 1,354
2023-06-26 $17.41 $17.48 $17.01 $17.48 $17.48 14,731
2023-06-23 $17.26 $18.00 $17.26 $17.50 $17.50 4,274
2023-06-22 $17.53 $18.01 $17.53 $17.83 $17.83 4,421
2023-06-21 $16.06 $17.99 $16.06 $17.40 $17.40 4,277
2023-06-20 $18.58 $18.58 $17.50 $17.80 $17.80 9,403
2023-06-16 $18.68 $19.28 $18.50 $18.61 $18.61 5,955
2023-06-15 $18.82 $18.86 $18.36 $18.69 $18.69 3,474
2023-06-14 $19.47 $19.47 $18.63 $18.63 $18.63 5,741
2023-06-13 $19.05 $19.50 $19.05 $19.05 $19.05 4,589
2023-06-12 $19.07 $19.14 $19.00 $19.04 $19.04 4,747
2023-06-09 $19.53 $19.65 $19.05 $19.32 $19.32 6,747
2023-06-08 $19.50 $19.60 $19.30 $19.30 $19.30 4,953
2023-06-07 $19.30 $19.49 $19.12 $19.49 $19.49 2,553
2023-06-06 $19.15 $19.50 $19.10 $19.10 $19.10 7,318
2023-06-05 $19.00 $19.53 $19.00 $19.11 $19.11 3,541
2023-06-02 $18.81 $18.82 $18.65 $18.82 $18.82 1,612
2023-06-01 $18.76 $18.89 $18.76 $18.89 $18.89 1,853
2023-05-31 $18.42 $18.97 $18.42 $18.97 $18.97 1,332
2023-05-30 $19.05 $19.23 $18.01 $18.51 $18.51 4,069
2023-05-26 $19.07 $19.07 $19.01 $19.06 $19.06 1,353
2023-05-25 $19.07 $19.23 $19.07 $19.23 $19.23 560
2023-05-24 $19.49 $19.49 $19.02 $19.20 $19.20 3,547
2023-05-23 $19.25 $19.84 $18.97 $19.41 $19.41 6,629
2023-05-22 $19.01 $19.89 $18.51 $19.25 $19.25 2,599
2023-05-19 $18.53 $18.85 $18.00 $18.80 $18.80 8,889
2023-05-18 $17.98 $18.40 $17.98 $18.40 $18.40 2,612
2023-05-17 $17.46 $17.97 $17.46 $17.96 $17.96 4,761
2023-05-16 $17.44 $17.57 $16.79 $17.39 $17.39 10,977
2023-05-15 $17.87 $17.99 $17.36 $17.36 $17.36 3,535
2023-05-12 $18.26 $18.26 $17.61 $17.61 $17.61 2,317
2023-05-11 $18.75 $18.75 $17.78 $18.10 $18.10 5,715
2023-05-10 $18.66 $19.00 $18.02 $18.02 $18.02 8,101
2023-05-09 $18.60 $18.68 $18.40 $18.58 $18.58 6,534
2023-05-08 $19.00 $19.00 $18.65 $18.67 $18.67 3,604
2023-05-05 $18.99 $19.09 $18.99 $19.08 $19.08 1,358
2023-05-04 $19.16 $19.37 $18.80 $19.06 $19.06 4,532
2023-05-03 $18.86 $19.33 $18.73 $18.80 $18.80 17,792
2023-05-02 $18.92 $19.08 $18.45 $18.60 $18.60 17,031
2023-05-01 $19.36 $19.73 $18.95 $18.95 $18.95 6,772
2023-04-28 $18.70 $20.38 $18.70 $19.40 $19.40 15,931
2023-04-27 $19.26 $19.26 $19.25 $19.25 $19.25 786
2023-04-26 $19.78 $19.78 $19.78 $19.78 $19.78 329
2023-04-25 $19.90 $19.98 $19.43 $19.80 $19.80 8,599
2023-04-24 $19.84 $20.11 $19.84 $19.90 $19.90 2,003
2023-04-21 $19.74 $19.74 $19.60 $19.60 $19.60 2,733
2023-04-20 $19.75 $19.75 $19.75 $19.75 $19.75 752
2023-04-19 $19.78 $20.08 $19.70 $19.75 $19.75 5,321
2023-04-18 $19.84 $19.96 $19.61 $19.78 $19.78 2,100
2023-04-17 $19.83 $20.10 $19.75 $19.76 $19.76 3,004
2023-04-14 $20.03 $20.63 $20.00 $20.00 $20.00 3,348
2023-04-13 $20.01 $20.80 $20.01 $20.15 $20.15 3,403
2023-04-12 $19.96 $20.00 $19.65 $19.89 $19.89 3,912
2023-04-11 $21.00 $21.20 $19.60 $19.60 $19.60 12,038
2023-04-10 $21.24 $21.69 $21.01 $21.17 $21.17 1,945
2023-04-06 $21.12 $21.88 $21.12 $21.45 $21.45 1,828
2023-04-05 $22.37 $22.37 $21.80 $21.82 $21.82 5,218
2023-04-04 $22.96 $22.99 $22.14 $22.15 $22.15 1,541
2023-04-03 $22.75 $22.95 $22.00 $22.40 $22.40 2,187
2023-03-31 $22.14 $23.20 $22.14 $22.75 $22.75 7,803
2023-03-30 $21.46 $22.14 $21.46 $21.90 $21.90 4,687
2023-03-29 $21.97 $21.97 $21.00 $21.46 $21.46 3,310
2023-03-28 $22.08 $22.08 $20.29 $21.10 $21.10 16,419
2023-03-27 $22.24 $22.25 $21.82 $22.24 $22.24 13,128
2023-03-24 $21.50 $22.36 $21.50 $22.10 $22.10 11,723
2023-03-23 $20.60 $22.79 $20.60 $22.10 $22.10 33,888
2023-03-22 $20.56 $21.35 $20.43 $20.43 $20.43 6,496
2023-03-21 $19.21 $20.65 $19.21 $20.65 $20.65 7,213
2023-03-20 $19.13 $19.88 $19.11 $19.13 $19.13 4,811
2023-03-17 $19.50 $19.50 $18.75 $19.08 $19.08 7,716
2023-03-16 $19.73 $19.73 $19.50 $19.50 $19.50 3,898
2023-03-15 $20.20 $20.20 $19.50 $19.70 $19.70 12,951
2023-03-14 $20.69 $20.85 $20.41 $20.41 $20.41 7,316
2023-03-13 $20.39 $20.99 $20.36 $20.36 $20.36 7,588
2023-03-10 $21.48 $21.48 $20.95 $20.95 $20.95 2,243
2023-03-09 $21.20 $21.20 $21.20 $21.20 $21.20 1,259
2023-03-08 $21.00 $21.14 $21.00 $21.07 $21.07 1,508
2023-03-07 $21.02 $21.02 $20.48 $20.94 $20.94 7,552
2023-03-06 $21.18 $21.69 $20.81 $20.81 $20.81 4,874
2023-03-03 $21.50 $21.60 $21.25 $21.25 $21.25 2,923
2023-03-02 $20.95 $21.55 $20.95 $21.55 $21.55 2,712
2023-03-01 $20.80 $21.03 $20.80 $20.80 $20.80 2,021
2023-02-28 $21.08 $21.15 $20.35 $20.35 $20.35 3,897
2023-02-27 $20.63 $21.47 $20.55 $20.77 $20.77 7,641
2023-02-24 $20.35 $20.90 $20.35 $20.55 $20.55 2,752
2023-02-23 $21.60 $21.60 $20.65 $20.78 $20.78 17,445
2023-02-22 $21.60 $22.01 $21.30 $21.45 $21.45 4,821
2023-02-21 $21.41 $21.59 $21.20 $21.50 $21.50 5,469
2023-02-17 $20.97 $21.80 $20.75 $21.40 $21.40 14,026
2023-02-16 $20.15 $21.20 $20.15 $21.20 $21.20 12,845
2023-02-15 $19.99 $20.52 $19.99 $20.20 $20.20 8,636
2023-02-14 $21.25 $21.49 $19.48 $20.03 $20.03 18,953
2023-02-13 $21.54 $21.54 $21.34 $21.34 $21.34 3,379
2023-02-10 $21.21 $21.50 $21.20 $21.35 $21.35 4,481
2023-02-09 $21.40 $21.65 $20.20 $21.05 $21.05 21,682
2023-02-08 $21.46 $21.89 $21.21 $21.21 $21.21 6,191
2023-02-07 $21.72 $22.24 $21.31 $21.40 $21.40 11,492
2023-02-06 $22.06 $22.20 $21.05 $21.59 $21.59 14,973
2023-02-03 $25.32 $25.48 $22.20 $22.30 $22.30 37,249
2023-02-02 $26.21 $26.61 $25.50 $25.58 $25.58 9,943
2023-02-01 $24.80 $26.75 $24.73 $26.13 $26.13 11,549
2023-01-31 $24.10 $24.96 $24.00 $24.91 $24.91 9,737
2023-01-30 $23.61 $24.20 $23.24 $23.60 $23.60 8,781
2023-01-27 $24.86 $24.86 $23.08 $23.75 $23.75 13,057
2023-01-26 $25.55 $25.55 $24.00 $24.00 $24.00 10,949
2023-01-25 $24.50 $24.77 $24.41 $24.50 $24.50 6,990
2023-01-24 $23.50 $25.85 $23.50 $24.80 $24.80 12,261
2023-01-23 $22.95 $24.11 $22.71 $23.64 $23.64 12,377
2023-01-20 $22.40 $23.23 $22.40 $22.97 $22.97 14,311
2023-01-19 $22.00 $22.39 $21.82 $22.10 $22.10 6,436
2023-01-18 $23.80 $23.80 $21.66 $21.66 $21.66 9,064
2023-01-17 $23.94 $24.42 $23.76 $23.76 $23.76 2,352
2023-01-13 $24.85 $24.85 $23.56 $23.97 $23.97 9,367
2023-01-12 $23.35 $24.25 $23.35 $23.51 $23.51 6,366
2023-01-11 $23.95 $25.77 $22.42 $23.70 $23.70 33,404
2023-01-10 $22.80 $23.36 $22.51 $22.83 $22.83 3,221
2023-01-09 $21.00 $23.33 $21.00 $22.90 $22.90 36,156
2023-01-06 $20.88 $20.99 $20.61 $20.78 $20.78 5,922
2023-01-05 $20.82 $21.21 $20.55 $20.56 $20.56 6,468
2023-01-04 $20.85 $21.00 $20.46 $20.64 $20.64 2,242
2023-01-03 $20.94 $20.98 $20.64 $20.85 $20.85 2,979
2022-12-30 $20.50 $20.89 $20.20 $20.55 $20.55 12,078
2022-12-29 $20.63 $21.00 $20.44 $20.55 $20.55 6,655
2022-12-28 $21.25 $21.65 $20.64 $20.98 $20.98 17,152
2022-12-27 $20.26 $21.29 $20.26 $21.01 $21.01 12,981
2022-12-23 $21.07 $21.55 $20.39 $20.40 $20.40 12,274
2022-12-22 $20.44 $21.43 $20.30 $21.29 $21.29 23,059
2022-12-21 $20.99 $21.70 $20.44 $20.44 $20.44 11,850
2022-12-20 $20.00 $21.83 $19.82 $21.00 $21.00 29,756
2022-12-19 $19.75 $20.60 $19.20 $20.03 $20.03 32,532
2022-12-16 $20.00 $20.49 $19.48 $19.66 $19.66 15,118
2022-12-15 $20.68 $21.01 $20.10 $20.14 $20.14 26,437
2022-12-14 $21.34 $22.19 $20.72 $20.72 $20.72 32,181
2022-12-13 $22.80 $23.28 $21.08 $21.08 $21.08 15,175
2022-12-12 $22.97 $23.26 $22.20 $22.20 $22.20 6,037
2022-12-09 $23.10 $23.13 $22.90 $22.97 $22.97 4,173
2022-12-08 $23.01 $23.69 $22.66 $23.25 $23.25 5,171
2022-12-07 $23.04 $23.50 $22.84 $22.95 $22.95 5,277
2022-12-06 $23.33 $23.97 $23.25 $23.40 $23.40 3,158
2022-12-05 $23.45 $24.69 $22.99 $23.12 $23.12 26,903
2022-12-02 $24.00 $25.02 $23.51 $23.51 $23.51 18,077
2022-12-01 $24.99 $25.49 $24.00 $24.00 $24.00 20,255
2022-11-30 $25.70 $25.70 $24.76 $24.84 $24.84 6,317
2022-11-29 $26.17 $26.17 $25.55 $25.55 $25.55 2,402
2022-11-28 $26.06 $27.35 $25.65 $26.16 $26.16 8,519
2022-11-25 $26.37 $27.09 $26.02 $26.50 $26.50 1,973
2022-11-23 $26.70 $26.75 $26.21 $26.50 $26.50 7,763
2022-11-22 $26.24 $26.28 $26.00 $26.06 $26.06 12,132
2022-11-21 $27.00 $27.48 $25.52 $26.02 $26.02 26,543
2022-11-18 $29.55 $29.55 $27.00 $27.00 $27.00 3,928
2022-11-17 $28.04 $28.05 $27.85 $27.85 $27.85 1,287
2022-11-16 $29.23 $29.36 $28.26 $28.50 $28.50 5,279
2022-11-15 $29.97 $29.97 $29.10 $29.10 $29.10 5,186
2022-11-14 $29.84 $29.91 $29.75 $29.80 $29.80 3,670
2022-11-11 $29.88 $31.00 $29.80 $29.84 $29.84 3,004
2022-11-10 $29.38 $30.23 $29.38 $29.90 $29.90 1,797
2022-11-09 $30.03 $30.59 $29.99 $30.35 $30.35 10,194
2022-11-08 $29.58 $31.04 $29.58 $30.40 $30.40 6,662
2022-11-07 $30.44 $30.44 $29.20 $29.71 $29.71 7,262
2022-11-04 $29.74 $30.40 $29.49 $30.40 $30.40 8,518
2022-11-03 $28.44 $29.35 $27.18 $29.35 $29.35 7,632
2022-11-02 $29.89 $30.00 $28.00 $28.80 $28.80 24,246
2022-11-01 $26.37 $29.89 $25.89 $29.89 $29.89 21,781
2022-10-31 $24.00 $26.06 $23.98 $26.00 $26.00 20,981
2022-10-28 $23.49 $23.98 $22.26 $23.98 $23.98 29,378
2022-10-27 $24.25 $25.00 $24.00 $24.50 $24.50 2,827
2022-10-26 $24.29 $24.34 $23.26 $24.19 $24.19 3,303
2022-10-25 $23.80 $24.78 $23.80 $24.00 $24.00 3,828
2022-10-24 $24.59 $24.59 $23.75 $23.75 $23.75 2,860
2022-10-21 $25.52 $25.52 $24.60 $24.60 $24.60 4,979
2022-10-20 $25.20 $25.20 $24.50 $25.09 $25.09 2,342
2022-10-19 $24.14 $25.12 $24.14 $25.12 $25.12 2,970
2022-10-18 $24.95 $24.95 $24.15 $24.15 $24.15 1,131
2022-10-17 $24.02 $24.19 $23.29 $24.00 $24.00 3,583
2022-10-14 $24.00 $25.60 $23.57 $24.19 $24.19 15,318
2022-10-13 $22.85 $23.90 $22.78 $23.90 $23.90 5,089
2022-10-12 $23.64 $23.87 $22.55 $23.46 $23.46 3,137
2022-10-11 $23.30 $23.70 $23.30 $23.46 $23.46 3,517
2022-10-10 $22.27 $23.46 $22.25 $23.46 $23.46 5,211
2022-10-07 $22.15 $22.15 $22.11 $22.14 $22.14 2,838
2022-10-06 $21.65 $23.00 $21.65 $22.55 $22.55 5,250
2022-10-05 $21.55 $21.90 $21.35 $21.39 $21.39 15,830
2022-10-04 $21.70 $21.86 $21.36 $21.55 $21.55 4,206
2022-10-03 $20.95 $21.72 $20.72 $21.23 $21.23 12,686
2022-09-30 $21.15 $21.31 $20.65 $20.80 $20.80 5,396
2022-09-29 $21.80 $21.90 $20.93 $21.24 $21.24 28,787
2022-09-28 $21.37 $21.64 $21.36 $21.64 $21.64 5,237
2022-09-27 $20.89 $21.35 $20.67 $21.25 $21.25 9,016
2022-09-26 $21.46 $21.69 $20.83 $20.90 $20.90 5,030
2022-09-23 $22.41 $22.96 $21.51 $21.90 $21.90 4,988
2022-09-22 $22.39 $22.74 $22.39 $22.45 $22.45 897
2022-09-21 $23.50 $23.51 $22.88 $22.98 $22.98 5,054
2022-09-20 $23.51 $23.75 $23.45 $23.47 $23.47 2,694
2022-09-19 $24.56 $24.56 $23.45 $23.47 $23.47 5,649
2022-09-16 $23.71 $24.85 $23.71 $24.80 $24.80 5,445
2022-09-15 $24.00 $24.63 $23.88 $24.23 $24.23 1,710
2022-09-14 $24.01 $24.40 $23.90 $23.90 $23.90 3,755
2022-09-13 $23.70 $24.29 $23.70 $24.04 $24.04 2,618
2022-09-12 $24.41 $25.39 $23.70 $23.73 $23.73 16,440
2022-09-09 $24.28 $24.60 $24.01 $24.28 $24.28 9,184
2022-09-08 $25.00 $25.25 $24.05 $24.30 $24.30 10,720
2022-09-07 $25.37 $25.60 $24.46 $24.99 $24.99 7,339
2022-09-06 $26.02 $26.02 $25.25 $25.25 $25.25 2,851
2022-09-02 $25.29 $25.90 $25.29 $25.63 $25.63 2,843
2022-09-01 $26.88 $26.88 $25.21 $26.02 $26.02 6,877
2022-08-31 $27.00 $27.40 $26.82 $27.30 $27.30 7,090
2022-08-30 $28.00 $28.00 $26.65 $26.74 $26.74 5,499
2022-08-29 $28.67 $28.67 $27.58 $27.58 $27.58 2,483
2022-08-26 $28.47 $28.67 $28.06 $28.67 $28.67 6,854
2022-08-25 $28.62 $29.27 $28.59 $28.59 $28.59 3,881
2022-08-24 $30.09 $30.19 $28.50 $28.63 $28.63 17,563
2022-08-23 $30.39 $30.46 $30.00 $30.07 $30.07 4,866
2022-08-22 $32.00 $32.00 $30.34 $30.34 $30.34 5,382
2022-08-19 $33.48 $33.48 $32.00 $32.06 $32.06 6,612
2022-08-18 $32.75 $33.11 $32.50 $32.68 $32.68 5,230
2022-08-17 $33.15 $33.40 $32.35 $33.14 $33.14 3,020
2022-08-16 $33.75 $33.75 $32.91 $33.05 $33.05 9,646
2022-08-15 $29.99 $33.90 $29.99 $33.90 $33.90 21,600
2022-08-12 $28.76 $30.43 $28.75 $29.99 $29.99 13,320
2022-08-11 $30.00 $30.57 $29.19 $30.00 $30.00 20,132
2022-08-10 $29.00 $30.00 $28.80 $30.00 $30.00 18,226
2022-08-09 $28.79 $29.12 $28.60 $28.81 $28.81 3,066
2022-08-08 $28.64 $28.86 $28.64 $28.79 $28.79 2,293
2022-08-05 $28.93 $28.93 $28.33 $28.64 $28.64 3,890
2022-08-04 $29.30 $29.30 $28.60 $28.60 $28.60 3,450
2022-08-03 $29.04 $29.37 $28.53 $29.06 $29.06 4,936
2022-08-02 $29.80 $29.80 $29.14 $29.14 $29.14 7,938
2022-08-01 $30.48 $30.48 $29.66 $30.04 $30.04 4,081
2022-07-29 $30.20 $30.53 $29.61 $30.42 $30.42 3,894
2022-07-28 $30.19 $30.19 $30.19 $30.19 $30.19 865
2022-07-27 $29.83 $30.44 $29.55 $30.25 $30.25 11,358
2022-07-26 $29.55 $30.19 $29.55 $30.19 $30.19 1,517
2022-07-25 $30.00 $30.03 $29.56 $29.61 $29.61 5,179
2022-07-22 $29.32 $29.65 $29.15 $29.57 $29.57 3,916
2022-07-21 $29.85 $29.85 $29.26 $29.35 $29.35 2,897
2022-07-20 $29.15 $30.16 $29.15 $29.85 $29.85 4,876
2022-07-19 $29.25 $29.75 $29.05 $29.12 $29.12 6,164
2022-07-18 $30.27 $30.65 $29.02 $29.02 $29.02 12,957
2022-07-15 $30.20 $30.53 $29.75 $30.05 $30.05 3,051
2022-07-14 $30.00 $30.01 $29.94 $29.94 $29.94 1,431
2022-07-13 $29.92 $30.95 $29.92 $30.35 $30.35 820
2022-07-12 $30.21 $30.78 $30.21 $30.26 $30.26 2,365
2022-07-11 $30.50 $31.30 $29.97 $30.80 $30.80 14,333
2022-07-08 $31.33 $31.33 $30.69 $30.74 $30.74 3,915
2022-07-07 $31.62 $31.74 $30.85 $31.69 $31.69 12,959
2022-07-06 $32.00 $32.18 $31.03 $31.80 $31.80 5,747
2022-07-05 $32.70 $32.70 $32.04 $32.10 $32.10 5,613
2022-07-01 $33.22 $33.30 $32.56 $33.00 $33.00 3,069
2022-06-30 $33.82 $33.82 $32.47 $33.15 $33.15 6,805
2022-06-29 $33.06 $33.47 $33.06 $33.22 $33.22 2,020
2022-06-28 $34.82 $34.82 $33.45 $34.07 $34.07 7,621
2022-06-27 $33.60 $33.65 $33.12 $33.45 $33.45 2,142
2022-06-24 $33.00 $34.30 $33.00 $33.40 $33.40 4,434
2022-06-23 $33.85 $34.25 $32.36 $32.61 $32.61 6,506
2022-06-22 $34.15 $35.08 $33.15 $33.35 $33.35 7,073
2022-06-21 $33.70 $35.74 $33.65 $34.27 $34.27 21,831
2022-06-17 $34.44 $34.45 $33.12 $33.12 $33.12 9,504
2022-06-16 $34.02 $34.50 $33.34 $33.87 $33.87 7,291
2022-06-15 $34.87 $35.27 $34.15 $34.91 $34.91 21,528
2022-06-14 $32.83 $34.28 $31.99 $33.71 $33.71 13,269
2022-06-13 $32.75 $33.30 $32.32 $32.60 $32.60 12,314
2022-06-10 $33.10 $33.65 $32.44 $32.76 $32.76 2,886
2022-06-09 $33.10 $34.71 $33.09 $33.14 $33.14 2,960
2022-06-08 $34.10 $34.74 $33.62 $33.62 $33.62 3,090
2022-06-07 $33.06 $35.73 $33.06 $34.88 $34.88 8,685
2022-06-06 $33.40 $34.25 $32.75 $33.50 $33.50 8,564
2022-06-03 $34.75 $34.75 $33.32 $33.61 $33.61 2,104
2022-06-02 $35.48 $35.48 $34.60 $34.60 $34.60 8,622
2022-06-01 $36.35 $36.35 $34.50 $35.10 $35.10 9,088
2022-05-31 $33.79 $35.78 $33.10 $35.42 $35.42 11,872
2022-05-27 $34.05 $35.80 $31.68 $33.75 $33.75 7,775
2022-05-26 $31.74 $35.33 $31.15 $34.45 $34.45 31,887
2022-05-25 $31.75 $31.75 $31.75 $31.75 $31.75 658
2022-05-24 $31.82 $32.79 $31.72 $31.75 $31.75 5,660
2022-05-23 $32.65 $32.83 $30.58 $32.20 $32.20 35,829
2022-05-20 $32.89 $32.89 $32.12 $32.12 $32.12 917
2022-05-19 $30.00 $33.56 $30.00 $32.35 $32.35 53,853
2022-05-18 $32.55 $33.15 $29.50 $30.12 $30.12 55,933
2022-05-17 $33.16 $33.16 $32.50 $32.72 $32.72 6,388
2022-05-16 $34.00 $34.00 $32.70 $32.70 $32.70 8,022
2022-05-13 $33.24 $35.20 $33.24 $34.62 $34.62 24,520
2022-05-12 $32.41 $33.70 $30.34 $32.85 $32.85 20,558
2022-05-11 $33.70 $33.70 $32.11 $32.11 $32.11 5,055
2022-05-10 $34.19 $34.48 $34.00 $34.00 $34.00 2,071
2022-05-09 $34.00 $35.25 $34.00 $34.25 $34.25 9,972
2022-05-06 $36.06 $36.06 $34.04 $34.35 $34.35 3,758
2022-05-05 $35.82 $35.82 $34.89 $35.20 $35.20 3,231
2022-05-04 $34.90 $35.41 $34.64 $35.19 $35.19 1,297
2022-05-03 $35.05 $35.64 $34.67 $34.85 $34.85 1,666
2022-05-02 $35.98 $37.24 $35.06 $35.06 $35.06 33,215
2022-04-29 $36.21 $36.25 $34.53 $35.45 $35.45 11,323
2022-04-28 $36.25 $36.25 $35.27 $35.97 $35.97 7,359
2022-04-27 $34.40 $36.43 $34.40 $35.68 $35.68 41,481
2022-04-26 $35.11 $35.11 $34.35 $34.36 $34.36 3,490
2022-04-25 $34.35 $35.65 $34.35 $35.40 $35.40 19,402
2022-04-22 $35.00 $37.72 $34.10 $34.46 $34.46 8,969
2022-04-21 $35.08 $35.25 $34.21 $34.63 $34.63 16,057
2022-04-20 $34.91 $35.28 $34.34 $34.46 $34.46 5,607
2022-04-19 $35.95 $35.95 $34.14 $34.56 $34.56 16,710
2022-04-18 $34.70 $36.59 $34.15 $35.60 $35.60 31,280
2022-04-14 $34.03 $34.03 $34.03 $34.03 $34.03 385
2022-04-13 $34.35 $35.86 $34.05 $34.96 $34.96 25,179
2022-04-12 $35.61 $35.61 $33.60 $34.14 $34.14 10,464
2022-04-11 $34.34 $34.95 $33.91 $34.40 $34.40 1,850
2022-04-08 $34.75 $35.24 $34.48 $34.49 $34.49 4,201
2022-04-07 $34.85 $35.00 $34.34 $34.96 $34.96 3,571
2022-04-06 $36.00 $36.10 $34.70 $34.79 $34.79 17,019
2022-04-05 $36.99 $36.99 $36.40 $36.54 $36.54 3,491
2022-04-04 $37.59 $37.59 $36.73 $37.03 $37.03 3,229
2022-04-01 $37.72 $37.90 $36.72 $37.27 $37.27 7,425
2022-03-31 $35.89 $38.49 $35.55 $37.75 $37.75 27,840
2022-03-30 $36.01 $36.14 $35.70 $35.90 $35.90 5,062
2022-03-29 $37.01 $38.20 $35.16 $36.54 $36.54 24,613
2022-03-28 $36.70 $37.60 $35.22 $37.55 $37.55 11,423
2022-03-25 $36.40 $37.17 $36.11 $37.17 $37.17 3,143
2022-03-24 $35.85 $37.19 $35.85 $36.79 $36.79 12,688
2022-03-23 $36.41 $37.09 $35.11 $35.30 $35.30 11,506
2022-03-22 $37.00 $37.31 $36.69 $36.89 $36.89 4,874
2022-03-21 $37.00 $37.46 $36.82 $36.83 $36.83 6,083
2022-03-18 $35.85 $38.65 $35.85 $37.02 $37.02 22,868
2022-03-17 $36.35 $36.67 $36.02 $36.09 $36.09 5,027
2022-03-16 $37.98 $38.55 $36.46 $36.70 $36.70 13,692
2022-03-15 $37.76 $38.07 $37.20 $37.53 $37.53 2,554
2022-03-14 $38.85 $39.10 $37.50 $37.50 $37.50 5,459
2022-03-11 $38.79 $38.80 $38.38 $38.80 $38.80 2,278
2022-03-10 $38.01 $38.79 $37.90 $38.79 $38.79 923
2022-03-09 $37.70 $38.39 $37.70 $38.39 $38.39 1,103
2022-03-08 $38.20 $38.30 $37.60 $37.60 $37.60 4,442
2022-03-07 $40.61 $40.61 $38.00 $38.08 $38.08 5,628
2022-03-04 $40.30 $40.30 $40.00 $40.00 $40.00 1,613
2022-03-03 $39.85 $40.30 $39.61 $40.30 $40.30 2,818
2022-03-02 $39.64 $40.23 $39.00 $40.23 $40.23 4,431
2022-03-01 $38.05 $41.18 $37.86 $39.65 $39.65 3,672
2022-02-28 $37.92 $38.45 $37.61 $38.00 $38.00 8,156
2022-02-25 $38.39 $38.90 $37.89 $37.89 $37.89 25,947
2022-02-24 $37.47 $38.91 $37.16 $38.48 $38.48 10,543
2022-02-23 $38.73 $38.85 $38.50 $38.51 $38.51 2,504
2022-02-22 $38.58 $38.67 $37.97 $37.97 $37.97 3,462
2022-02-18 $38.55 $38.60 $38.55 $38.60 $38.60 652
2022-02-17 $39.00 $39.48 $38.80 $39.20 $39.20 6,904
2022-02-16 $38.65 $39.94 $38.33 $39.30 $39.30 7,662
2022-02-15 $39.15 $39.41 $37.92 $38.95 $38.95 13,129
2022-02-14 $38.71 $39.05 $38.29 $38.34 $38.34 8,861
2022-02-11 $37.75 $39.40 $37.60 $38.69 $38.69 10,077
2022-02-10 $38.00 $38.59 $37.75 $38.00 $38.00 3,499
2022-02-09 $38.78 $39.25 $38.14 $38.20 $38.20 9,497
2022-02-08 $37.90 $39.26 $37.60 $38.12 $38.12 28,550
2022-02-07 $38.50 $38.50 $37.80 $37.90 $37.90 11,459
2022-02-04 $38.88 $40.30 $38.61 $39.00 $39.00 14,702
2022-02-03 $39.59 $40.62 $38.65 $38.77 $38.77 17,335
2022-02-02 $39.59 $42.18 $39.00 $40.91 $40.91 27,403
2022-02-01 $37.90 $39.88 $37.90 $39.88 $39.88 17,440
2022-01-31 $38.27 $38.60 $36.85 $37.89 $37.89 21,359
2022-01-28 $39.00 $40.13 $36.59 $38.60 $38.60 33,561
2022-01-27 $40.40 $41.90 $39.10 $39.30 $39.30 23,129
2022-01-26 $42.28 $42.45 $40.09 $41.42 $41.42 10,102
2022-01-25 $42.42 $42.95 $40.25 $41.72 $41.72 19,036
2022-01-24 $41.03 $44.14 $40.25 $42.83 $42.83 21,888
2022-01-21 $44.30 $44.30 $41.10 $41.28 $41.28 7,594
2022-01-20 $42.00 $42.32 $41.39 $42.24 $42.24 6,733
2022-01-19 $39.71 $41.24 $39.71 $41.17 $41.17 2,769
2022-01-18 $39.74 $41.47 $39.70 $40.40 $40.40 3,470
2022-01-14 $39.14 $40.69 $39.14 $39.52 $39.52 2,550
2022-01-13 $38.85 $40.03 $38.85 $39.68 $39.68 4,100
2022-01-12 $38.39 $39.83 $38.39 $38.49 $38.49 2,211
2022-01-11 $39.43 $39.55 $37.93 $38.45 $38.45 5,192
2022-01-10 $40.88 $40.88 $39.17 $39.25 $39.25 5,273
2022-01-07 $41.60 $41.60 $41.22 $41.22 $41.22 2,606
2022-01-06 $41.22 $41.55 $40.93 $41.55 $41.55 862
2022-01-05 $39.53 $40.92 $39.50 $40.52 $40.52 7,515
2022-01-04 $39.00 $39.65 $38.63 $39.41 $39.41 3,767
2022-01-03 $37.61 $38.90 $37.61 $38.90 $38.90 10,023
2021-12-31 $37.02 $37.48 $36.62 $37.02 $37.02 2,720
2021-12-30 $36.73 $37.02 $36.35 $36.69 $36.69 3,186
2021-12-29 $36.05 $36.90 $35.23 $36.20 $36.20 5,404
2021-12-28 $35.64 $37.00 $35.63 $36.29 $36.29 8,830
2021-12-27 $37.00 $37.00 $34.70 $35.14 $35.14 11,372
2021-12-23 $37.35 $37.35 $36.30 $37.35 $37.35 3,667
2021-12-22 $38.20 $38.20 $37.19 $37.22 $37.22 5,212
2021-12-21 $37.10 $37.96 $37.10 $37.75 $37.75 4,484
2021-12-20 $36.45 $37.64 $36.10 $36.89 $36.89 6,119
2021-12-17 $38.23 $38.76 $36.70 $36.80 $36.80 9,787
2021-12-16 $37.53 $38.68 $37.53 $38.68 $38.68 13,802
2021-12-15 $36.73 $37.96 $36.47 $37.55 $37.55 8,916
2021-12-14 $36.72 $37.20 $36.37 $37.10 $37.10 12,112
2021-12-13 $37.05 $37.26 $36.14 $36.87 $36.87 7,760
2021-12-10 $37.57 $38.00 $37.32 $37.40 $37.40 3,951
2021-12-09 $37.24 $37.57 $36.98 $37.26 $37.26 6,320
2021-12-08 $37.00 $37.50 $37.00 $37.49 $37.49 4,101
2021-12-07 $37.20 $37.89 $35.49 $36.77 $36.77 11,989
2021-12-06 $36.45 $38.56 $35.95 $36.40 $36.40 4,219
2021-12-03 $37.30 $37.40 $35.79 $36.47 $36.47 7,598
2021-12-02 $37.04 $37.80 $35.75 $37.30 $37.30 4,315
2021-12-01 $37.43 $38.00 $36.61 $36.62 $36.62 2,481
2021-11-30 $38.67 $38.71 $36.58 $36.58 $36.58 3,029
2021-11-29 $40.41 $40.41 $38.35 $38.62 $38.62 8,624
2021-11-26 $39.90 $39.92 $39.13 $39.13 $39.13 8,405
2021-11-24 $41.11 $41.35 $39.74 $40.65 $40.65 10,365
2021-11-23 $42.68 $44.50 $41.60 $41.60 $41.60 4,522
2021-11-22 $42.74 $43.88 $41.75 $42.55 $42.55 11,017
2021-11-19 $43.49 $43.49 $42.81 $42.81 $42.81 4,501
2021-11-18 $44.71 $44.93 $42.73 $43.53 $43.53 18,039
2021-11-17 $44.50 $45.21 $43.48 $45.00 $45.00 23,247
2021-11-16 $42.67 $45.13 $41.02 $44.46 $44.46 22,730
2021-11-15 $42.04 $42.75 $41.10 $42.69 $42.69 8,076
2021-11-12 $41.79 $42.12 $41.46 $42.01 $42.01 4,460
2021-11-11 $41.00 $41.79 $40.72 $41.79 $41.79 6,189
2021-11-10 $40.85 $41.43 $39.91 $40.97 $40.97 13,268
2021-11-09 $41.03 $41.35 $39.75 $40.79 $40.79 12,497
2021-11-08 $41.09 $41.83 $39.96 $41.29 $41.29 23,720
2021-11-05 $41.50 $42.46 $40.50 $41.31 $41.31 29,301
2021-11-04 $40.47 $41.99 $40.00 $41.36 $41.36 31,297
2021-11-03 $36.75 $40.46 $36.00 $40.09 $40.09 40,598
2021-11-02 $35.77 $39.00 $35.70 $36.85 $36.85 47,629
2021-11-01 $34.67 $36.62 $34.21 $35.64 $35.64 51,563
2021-10-29 $34.10 $34.67 $34.01 $34.67 $34.67 7,807
2021-10-28 $33.45 $34.78 $33.24 $34.45 $34.45 28,021
2021-10-27 $32.87 $33.90 $32.85 $33.47 $33.47 8,779
2021-10-26 $33.00 $33.50 $32.80 $33.38 $33.38 26,494
2021-10-25 $35.00 $35.00 $31.89 $32.64 $32.64 62,422
2021-10-22 $36.00 $36.89 $35.35 $35.50 $35.50 35,583
2021-10-21 $39.55 $40.90 $38.80 $38.80 $38.80 16,818
2021-10-20 $40.31 $40.46 $39.09 $39.65 $39.65 2,453
2021-10-19 $39.66 $40.66 $39.42 $40.13 $40.13 5,865
2021-10-18 $39.27 $39.94 $39.09 $39.94 $39.94 7,215
2021-10-15 $40.10 $40.50 $39.19 $39.27 $39.27 8,228
2021-10-14 $40.14 $40.23 $39.00 $40.01 $40.01 8,194
2021-10-13 $40.52 $40.52 $39.46 $39.97 $39.97 3,464
2021-10-12 $39.12 $40.89 $39.12 $40.50 $40.50 13,355
2021-10-11 $38.89 $39.50 $38.89 $39.17 $39.17 13,183
2021-10-08 $38.91 $39.50 $37.73 $38.55 $38.55 11,037
2021-10-07 $39.00 $39.46 $38.50 $38.91 $38.91 24,969
2021-10-06 $40.50 $40.50 $37.98 $39.19 $39.19 19,154
2021-10-05 $42.00 $42.10 $40.29 $40.77 $40.77 14,362
2021-10-04 $40.10 $41.83 $39.92 $41.83 $41.83 25,655
2021-10-01 $39.57 $40.15 $39.01 $39.90 $39.90 17,330
2021-09-30 $38.52 $39.05 $38.46 $38.90 $38.90 10,807
2021-09-29 $38.87 $39.30 $37.32 $38.38 $38.38 6,784
2021-09-28 $39.40 $39.45 $37.92 $38.60 $38.60 11,083
2021-09-27 $38.30 $40.53 $38.30 $39.43 $39.43 13,528
2021-09-24 $36.70 $38.43 $36.70 $38.15 $38.15 11,822
2021-09-23 $36.96 $37.25 $35.69 $36.96 $36.96 5,740
2021-09-22 $36.20 $37.63 $35.50 $36.62 $36.62 10,694
2021-09-21 $37.60 $37.60 $36.05 $36.15 $36.15 5,693
2021-09-20 $37.20 $37.85 $36.34 $36.51 $36.51 13,387
2021-09-17 $37.73 $38.41 $37.35 $37.97 $37.97 11,953
2021-09-16 $37.00 $37.80 $36.98 $37.50 $37.50 9,338
2021-09-15 $37.45 $37.86 $37.45 $37.45 $37.45 2,745
2021-09-14 $37.48 $37.48 $37.04 $37.25 $37.25 10,466
2021-09-13 $37.20 $37.95 $37.20 $37.62 $37.62 10,578
2021-09-10 $37.22 $38.03 $36.73 $37.50 $37.50 9,453
2021-09-09 $37.28 $37.44 $36.25 $36.75 $36.75 19,490
2021-09-08 $38.20 $38.20 $37.00 $37.70 $37.70 13,678
2021-09-07 $38.79 $38.88 $37.81 $38.07 $38.07 6,778
2021-09-03 $37.61 $38.38 $37.08 $38.21 $38.21 7,447
2021-09-02 $37.41 $38.02 $37.30 $37.50 $37.50 3,599
2021-09-01 $37.60 $38.00 $37.15 $37.19 $37.19 6,472
2021-08-31 $37.51 $37.91 $36.85 $37.30 $37.30 14,308
2021-08-30 $38.10 $38.23 $36.28 $37.12 $37.12 19,876
2021-08-27 $39.10 $39.63 $38.10 $38.10 $38.10 24,095
2021-08-26 $40.31 $40.50 $39.10 $39.92 $39.92 11,549
2021-08-25 $40.40 $40.99 $40.15 $40.15 $40.15 6,602
2021-08-24 $40.10 $41.34 $40.10 $40.65 $40.65 8,949
2021-08-23 $40.20 $40.87 $39.57 $39.64 $39.64 16,029
2021-08-20 $40.79 $41.22 $39.10 $39.79 $39.79 12,658
2021-08-19 $41.79 $42.03 $40.41 $40.41 $40.41 9,209
2021-08-18 $42.33 $42.74 $41.83 $41.90 $41.90 8,402
2021-08-17 $43.46 $43.88 $41.50 $42.15 $42.15 27,568
2021-08-16 $42.73 $44.47 $41.90 $44.09 $44.09 28,640
2021-08-13 $44.00 $44.00 $42.40 $42.73 $42.73 12,185
2021-08-12 $44.50 $44.87 $42.39 $43.95 $43.95 6,282
2021-08-11 $45.00 $45.20 $42.58 $43.40 $43.40 19,378
2021-08-10 $43.13 $45.82 $43.13 $45.21 $45.21 17,863
2021-08-09 $42.30 $43.90 $42.29 $43.42 $43.42 11,020
2021-08-06 $39.11 $41.64 $39.11 $41.63 $41.63 12,063
2021-08-05 $39.99 $40.21 $39.10 $39.10 $39.10 8,564
2021-08-04 $40.49 $40.98 $39.67 $40.30 $40.30 6,674
2021-08-03 $41.36 $41.36 $39.69 $40.59 $40.59 12,077
2021-08-02 $41.82 $42.58 $41.07 $41.32 $41.32 9,909
2021-07-30 $41.78 $42.70 $40.79 $41.18 $41.18 18,930
2021-07-29 $41.50 $42.73 $40.91 $42.37 $42.37 15,239
2021-07-28 $39.82 $42.01 $39.81 $40.96 $40.96 21,005
2021-07-27 $39.58 $39.88 $39.26 $39.55 $39.55 3,586
2021-07-26 $39.95 $40.29 $39.65 $40.03 $40.03 8,022
2021-07-23 $40.19 $40.32 $40.00 $40.10 $40.10 4,749
2021-07-22 $40.39 $40.66 $40.00 $40.31 $40.31 6,475
2021-07-21 $40.43 $41.87 $40.00 $40.04 $40.04 11,528
2021-07-20 $39.56 $40.90 $39.56 $39.75 $39.75 15,907
2021-07-19 $40.00 $41.29 $39.26 $39.80 $39.80 6,382
2021-07-16 $40.95 $42.05 $40.50 $40.50 $40.50 8,187
2021-07-15 $41.74 $42.26 $40.73 $40.80 $40.80 6,512
2021-07-14 $42.98 $42.98 $41.84 $41.84 $41.84 3,661
2021-07-13 $43.25 $43.99 $42.57 $42.71 $42.71 7,227
2021-07-12 $43.89 $44.14 $43.20 $43.61 $43.61 4,222
2021-07-09 $42.75 $44.71 $42.56 $44.40 $44.40 16,275
2021-07-08 $41.40 $43.33 $38.30 $42.21 $42.21 41,258
2021-07-07 $42.86 $43.05 $41.51 $42.08 $42.08 12,429
2021-07-06 $44.48 $44.61 $41.55 $42.91 $42.91 23,090
2021-07-02 $45.25 $45.25 $44.80 $44.80 $44.80 4,527
2021-07-01 $44.57 $45.81 $44.57 $45.06 $45.06 10,711
2021-06-30 $44.93 $45.60 $44.46 $44.46 $44.46 6,312
2021-06-29 $44.80 $46.14 $44.62 $44.62 $44.62 18,998
2021-06-28 $44.55 $45.92 $44.55 $45.00 $45.00 13,750
2021-06-25 $45.80 $46.65 $44.11 $44.11 $44.11 16,378
2021-06-24 $46.03 $46.34 $45.83 $45.84 $45.84 5,609
2021-06-23 $45.37 $46.15 $45.00 $45.75 $45.75 12,462
2021-06-22 $46.04 $46.04 $44.31 $45.20 $45.20 11,807
2021-06-21 $45.61 $45.86 $45.03 $45.86 $45.86 4,912
2021-06-18 $46.15 $46.20 $45.00 $45.41 $45.41 9,125
2021-06-17 $47.94 $48.49 $44.94 $46.51 $46.51 10,258
2021-06-16 $48.50 $48.75 $47.73 $47.73 $47.73 8,664
2021-06-15 $49.38 $50.72 $48.66 $49.00 $49.00 5,603
2021-06-14 $49.80 $50.04 $49.04 $49.04 $49.04 11,329
2021-06-11 $50.65 $50.77 $49.36 $49.81 $49.81 6,529
2021-06-10 $51.76 $51.76 $50.25 $50.59 $50.59 17,282
2021-06-09 $50.67 $52.39 $50.65 $51.33 $51.33 13,115
2021-06-08 $50.95 $51.04 $50.27 $50.27 $50.27 12,493
2021-06-07 $51.62 $51.74 $50.38 $50.81 $50.81 10,067
2021-06-04 $51.25 $51.69 $50.90 $51.15 $51.15 9,562
2021-06-03 $50.52 $51.99 $50.52 $51.28 $51.28 8,311
2021-06-02 $50.51 $50.89 $48.91 $50.54 $50.54 20,068
2021-06-01 $50.20 $52.39 $49.68 $50.08 $50.08 16,845
2021-05-28 $50.06 $50.20 $49.50 $50.20 $50.20 11,833
2021-05-27 $49.31 $50.52 $48.86 $50.00 $50.00 9,896
2021-05-26 $48.25 $49.32 $48.14 $48.84 $48.84 8,441
2021-05-25 $49.27 $50.38 $47.70 $47.73 $47.73 24,130
2021-05-24 $50.03 $50.50 $49.00 $49.17 $49.17 10,652
2021-05-21 $48.25 $50.59 $48.03 $50.11 $50.11 27,890
2021-05-20 $47.09 $49.01 $47.00 $48.25 $48.25 17,410
2021-05-19 $46.14 $47.09 $45.25 $46.96 $46.96 18,267
2021-05-18 $46.07 $47.92 $46.07 $46.42 $46.42 13,898
2021-05-17 $45.02 $46.04 $44.88 $46.04 $46.04 4,728
2021-05-14 $44.51 $45.98 $44.38 $45.00 $45.00 32,660
2021-05-13 $44.00 $45.10 $42.92 $44.34 $44.34 23,134
2021-05-12 $44.01 $45.00 $43.33 $44.04 $44.04 14,242
2021-05-11 $43.25 $44.84 $43.00 $44.01 $44.01 15,256
2021-05-10 $44.71 $44.74 $43.45 $44.00 $44.00 15,007
2021-05-07 $45.24 $45.50 $44.39 $44.70 $44.70 10,514
2021-05-06 $43.77 $45.97 $43.30 $45.42 $45.42 20,924
2021-05-05 $43.90 $44.50 $43.45 $44.04 $44.04 10,508
2021-05-04 $44.08 $44.18 $42.02 $43.30 $43.30 40,565
2021-05-03 $43.44 $45.12 $43.25 $44.53 $44.53 22,968
2021-04-30 $45.90 $45.99 $43.78 $43.90 $43.90 15,164
2021-04-29 $48.04 $48.59 $46.26 $46.52 $46.52 19,233
2021-04-28 $47.25 $48.44 $46.50 $47.64 $47.64 20,826
2021-04-27 $47.25 $47.96 $46.75 $47.11 $47.11 24,859
2021-04-26 $48.25 $49.14 $47.81 $48.62 $48.62 53,974
2021-04-23 $51.71 $51.71 $46.50 $48.05 $48.05 114,623
2021-04-22 $52.50 $54.90 $51.50 $52.55 $52.55 40,546
2021-04-21 $50.38 $52.47 $50.37 $52.20 $52.20 20,536
2021-04-20 $51.70 $51.70 $48.79 $49.48 $49.48 33,446
2021-04-19 $51.02 $52.94 $50.77 $51.70 $51.70 20,570
2021-04-16 $51.00 $51.78 $50.45 $51.43 $51.43 21,615
2021-04-15 $50.61 $51.86 $50.15 $50.15 $50.15 13,475
2021-04-14 $48.72 $50.68 $48.45 $50.40 $50.40 26,162
2021-04-13 $47.85 $48.97 $46.01 $48.87 $48.87 32,131
2021-04-12 $49.60 $50.34 $47.29 $48.41 $48.41 23,576
2021-04-09 $48.93 $50.60 $48.65 $49.60 $49.60 28,162
2021-04-08 $50.39 $50.39 $47.33 $48.61 $48.61 35,098
2021-04-07 $49.47 $50.89 $49.14 $50.33 $50.33 22,093
2021-04-06 $48.15 $49.69 $48.15 $49.06 $49.06 17,490
2021-04-05 $49.00 $49.55 $47.77 $48.16 $48.16 30,081
2021-04-01 $46.73 $49.52 $46.73 $49.09 $49.09 33,705
2021-03-31 $46.71 $47.48 $46.19 $46.90 $46.90 33,158
2021-03-30 $42.53 $47.44 $42.53 $46.72 $46.72 45,428
2021-03-29 $44.50 $45.76 $44.02 $44.65 $44.65 19,600
2021-03-26 $44.00 $45.83 $42.15 $44.57 $44.57 32,328
2021-03-25 $43.50 $44.43 $42.01 $43.34 $43.34 24,663
2021-03-24 $45.00 $46.34 $43.14 $43.14 $43.14 36,807
2021-03-23 $43.53 $45.80 $43.53 $44.61 $44.61 73,082
2021-03-22 $47.96 $47.96 $42.64 $42.64 $42.64 50,092
2021-03-19 $49.86 $49.86 $47.02 $47.06 $47.06 45,643
2021-03-18 $48.48 $51.17 $46.05 $49.34 $49.34 21,354
2021-03-17 $51.87 $52.50 $50.00 $50.70 $50.70 24,224
2021-03-16 $52.87 $53.36 $51.57 $52.14 $52.14 9,912
2021-03-15 $54.18 $55.00 $52.48 $53.00 $53.00 20,733
2021-03-12 $56.63 $57.95 $54.71 $54.71 $54.71 24,528
2021-03-11 $54.89 $57.97 $54.10 $56.15 $56.15 19,722
2021-03-10 $53.06 $56.32 $52.77 $54.09 $54.09 19,048
2021-03-09 $51.84 $52.96 $50.24 $52.48 $52.48 21,253
2021-03-08 $49.38 $52.98 $49.00 $50.99 $50.99 28,380
2021-03-05 $47.27 $50.94 $46.77 $48.94 $48.94 32,276
2021-03-04 $52.40 $52.40 $45.16 $46.65 $46.65 56,701
2021-03-03 $52.63 $53.50 $51.78 $52.38 $52.38 12,082
2021-03-02 $53.50 $53.50 $52.00 $52.50 $52.50 11,050
2021-03-01 $52.10 $54.57 $51.01 $53.50 $53.50 21,665
2021-02-26 $50.93 $52.29 $50.03 $51.52 $51.52 11,138
2021-02-25 $52.22 $53.39 $50.01 $50.06 $50.06 21,352
2021-02-24 $52.77 $53.78 $51.40 $53.01 $53.01 23,734
2021-02-23 $55.71 $56.47 $51.13 $52.66 $52.66 30,194
2021-02-22 $56.82 $57.72 $55.65 $56.40 $56.40 19,490
2021-02-19 $57.86 $58.69 $56.62 $57.38 $57.38 14,934
2021-02-18 $59.60 $59.60 $55.34 $57.10 $57.10 24,550
2021-02-17 $59.50 $61.20 $57.77 $60.01 $60.01 23,953
2021-02-16 $57.71 $61.00 $56.70 $59.50 $59.50 35,423
2021-02-12 $60.19 $60.66 $55.00 $57.00 $57.00 53,304
2021-02-11 $60.39 $64.11 $58.54 $60.90 $60.90 40,176
2021-02-10 $63.24 $64.01 $59.48 $59.48 $59.48 21,902
2021-02-09 $60.60 $65.16 $60.18 $62.00 $62.00 52,011
2021-02-08 $58.99 $61.49 $58.65 $60.57 $60.57 31,664
2021-02-05 $57.91 $58.89 $57.06 $58.01 $58.01 15,230
2021-02-04 $56.33 $58.52 $56.02 $58.09 $58.09 16,141
2021-02-03 $55.52 $56.90 $55.03 $56.38 $56.38 45,084
2021-02-02 $64.25 $67.28 $56.45 $56.89 $56.89 54,712
2021-02-01 $54.75 $64.40 $52.91 $64.00 $64.00 56,434
2021-01-29 $51.50 $54.90 $46.68 $54.75 $54.75 73,642
2021-01-28 $46.10 $47.50 $45.00 $45.00 $45.00 13,419
2021-01-27 $46.26 $47.19 $43.05 $46.10 $46.10 24,799
2021-01-26 $47.14 $48.50 $46.18 $46.80 $46.80 12,148
2021-01-25 $47.66 $47.75 $45.84 $47.14 $47.14 18,109
2021-01-22 $45.34 $48.00 $45.33 $47.20 $47.20 17,720
2021-01-21 $45.00 $46.46 $44.53 $46.23 $46.23 22,863
2021-01-20 $45.69 $45.82 $44.37 $45.00 $45.00 28,479
2021-01-19 $46.29 $47.13 $43.54 $45.42 $45.42 37,811
2021-01-15 $48.40 $48.40 $45.08 $46.54 $46.54 24,949
2021-01-14 $49.78 $49.78 $48.41 $48.62 $48.62 13,136
2021-01-13 $49.26 $50.80 $47.83 $49.70 $49.70 27,723
2021-01-12 $47.15 $50.16 $46.60 $48.94 $48.94 22,531
2021-01-11 $48.01 $48.30 $46.27 $47.15 $47.15 22,546
2021-01-08 $51.05 $52.48 $48.03 $48.73 $48.73 23,982
2021-01-07 $50.93 $52.31 $50.00 $50.03 $50.03 13,277
2021-01-06 $48.90 $52.01 $48.54 $50.60 $50.60 24,823
2021-01-05 $47.93 $49.60 $46.32 $48.75 $48.75 41,337
2021-01-04 $51.21 $51.91 $47.43 $47.75 $47.75 51,869
2020-12-31 $47.74 $50.87 $44.05 $49.36 $49.36 47,275
2020-12-30 $46.89 $47.55 $39.01 $47.55 $47.55 69,974
2020-12-29 $49.84 $50.33 $46.17 $46.53 $46.53 29,705
2020-12-28 $51.40 $52.02 $49.87 $50.20 $50.20 22,668
2020-12-24 $52.02 $52.31 $51.12 $51.40 $51.40 8,505
2020-12-23 $52.25 $52.92 $51.71 $52.61 $52.61 8,224
2020-12-22 $52.50 $52.91 $51.01 $52.25 $52.25 20,417
2020-12-21 $51.43 $52.50 $48.60 $52.42 $52.42 32,154
2020-12-18 $51.85 $52.56 $50.01 $50.58 $50.58 28,576
2020-12-17 $51.00 $52.07 $50.12 $51.35 $51.35 16,298
2020-12-16 $50.88 $52.17 $49.71 $50.90 $50.90 30,043
2020-12-15 $49.89 $51.81 $49.36 $50.20 $50.20 49,159
2020-12-14 $47.04 $49.72 $46.00 $49.04 $49.04 32,263
2020-12-11 $45.77 $46.88 $45.14 $46.35 $46.35 14,008
2020-12-10 $44.27 $46.21 $44.27 $45.25 $45.25 12,709
2020-12-09 $44.90 $45.93 $44.03 $44.24 $44.24 17,037
2020-12-08 $45.86 $46.35 $43.50 $44.70 $44.70 30,581
2020-12-07 $46.38 $46.38 $44.60 $46.09 $46.09 25,322
2020-12-04 $46.56 $46.56 $45.18 $45.84 $45.84 23,752
2020-12-03 $45.76 $47.12 $44.40 $46.76 $46.76 31,639
2020-12-02 $43.44 $46.28 $43.44 $46.28 $46.28 19,230
2020-12-01 $45.50 $47.00 $42.54 $43.60 $43.60 22,528
2020-11-30 $44.95 $44.95 $41.80 $44.30 $44.30 32,179
2020-11-27 $37.45 $41.30 $36.24 $41.30 $41.30 22,380
2020-11-25 $36.69 $38.80 $35.38 $38.25 $38.25 22,336
2020-11-24 $38.00 $38.15 $36.52 $37.78 $37.78 10,746
2020-11-23 $37.07 $38.00 $36.96 $37.91 $37.91 19,601
2020-11-20 $35.47 $36.64 $35.39 $36.41 $36.41 18,828
2020-11-19 $33.60 $35.26 $33.60 $35.26 $35.26 15,212
2020-11-18 $34.16 $34.50 $34.07 $34.50 $34.50 5,113
2020-11-17 $33.38 $34.16 $33.01 $34.16 $34.16 6,327
2020-11-16 $34.25 $34.98 $33.35 $33.36 $33.36 17,608
2020-11-13 $33.66 $34.36 $32.51 $33.81 $33.81 4,593
2020-11-12 $34.18 $34.18 $32.26 $33.53 $33.53 9,353
2020-11-11 $34.00 $34.50 $32.84 $34.26 $34.26 18,061
2020-11-10 $33.51 $34.22 $32.82 $34.00 $34.00 24,810
2020-11-09 $31.35 $33.72 $31.34 $33.51 $33.51 49,773
2020-11-06 $30.26 $30.30 $29.40 $30.19 $30.19 16,256
2020-11-05 $30.30 $30.30 $29.39 $30.10 $30.10 16,261
2020-11-04 $29.66 $30.24 $27.25 $30.00 $30.00 46,780
2020-11-03 $30.46 $30.46 $29.77 $30.00 $30.00 20,141
2020-11-02 $29.35 $30.60 $29.26 $30.15 $30.15 54,813
2020-10-30 $28.40 $29.51 $27.36 $29.04 $29.04 8,150
2020-10-29 $26.83 $28.34 $26.83 $28.34 $28.34 12,345
2020-10-28 $28.25 $28.25 $27.04 $27.04 $27.04 6,406
2020-10-27 $29.14 $29.25 $28.75 $28.96 $28.96 33,050
2020-10-26 $29.25 $29.41 $28.56 $29.10 $29.10 24,881
2020-10-23 $27.20 $30.00 $27.20 $28.76 $28.76 66,425
2020-10-22 $23.10 $23.80 $23.10 $23.25 $23.25 4,245
2020-10-21 $23.00 $23.31 $22.51 $23.20 $23.20 6,504
2020-10-20 $22.31 $23.31 $22.30 $22.35 $22.35 8,300
2020-10-19 $22.32 $22.40 $22.32 $22.40 $22.40 2,078
2020-10-16 $21.73 $22.57 $21.73 $22.56 $22.56 9,026
2020-10-15 $22.22 $22.22 $21.38 $21.73 $21.73 3,037
2020-10-14 $22.25 $22.64 $22.13 $22.22 $22.22 3,385
2020-10-13 $22.67 $22.95 $22.31 $22.32 $22.32 4,769
2020-10-12 $22.12 $22.90 $22.12 $22.90 $22.90 4,336
2020-10-09 $22.25 $22.30 $22.00 $22.18 $22.18 3,836
2020-10-08 $21.95 $22.00 $21.23 $22.00 $22.00 14,248
2020-10-07 $21.20 $21.95 $21.20 $21.74 $21.74 6,685
2020-10-06 $21.14 $21.60 $20.71 $21.20 $21.20 10,715
2020-10-05 $19.99 $21.25 $19.99 $21.09 $21.09 6,130
2020-10-02 $19.68 $20.08 $19.67 $20.02 $20.02 2,767
2020-10-01 $19.98 $20.13 $19.95 $19.95 $19.95 4,510
2020-09-30 $19.63 $19.90 $19.50 $19.90 $19.90 878
2020-09-29 $20.08 $20.08 $20.08 $20.08 $20.08 401
2020-09-28 $19.70 $20.09 $19.70 $20.08 $20.08 1,916
2020-09-25 $19.40 $19.69 $18.94 $19.69 $19.69 5,558
2020-09-24 $18.95 $18.95 $18.74 $18.74 $18.74 519
2020-09-23 $19.86 $19.87 $18.73 $18.73 $18.73 10,546
2020-09-22 $20.69 $20.89 $19.85 $19.85 $19.85 6,251
2020-09-21 $20.68 $20.97 $19.52 $20.50 $20.50 10,415
2020-09-18 $20.12 $21.22 $19.98 $21.22 $21.22 7,735
2020-09-17 $19.65 $20.09 $19.51 $19.93 $19.93 2,384
2020-09-16 $19.45 $20.00 $19.08 $19.90 $19.90 8,710
2020-09-15 $20.00 $20.00 $19.56 $19.60 $19.60 4,560
2020-09-14 $19.56 $19.85 $19.56 $19.59 $19.59 3,441
2020-09-11 $17.39 $19.77 $17.39 $19.55 $19.55 16,337
2020-09-10 $18.39 $18.39 $17.35 $17.43 $17.43 2,854
2020-09-09 $18.00 $18.13 $17.04 $17.36 $17.36 18,302
2020-09-08 $19.94 $19.94 $17.70 $17.97 $17.97 8,404
2020-09-04 $20.73 $21.05 $19.64 $20.08 $20.08 23,956
2020-09-03 $20.74 $20.78 $20.26 $20.58 $20.58 12,369
2020-09-02 $21.16 $21.25 $20.53 $21.12 $21.12 26,214
2020-09-01 $21.25 $21.25 $20.90 $21.09 $21.09 4,673
2020-08-31 $21.01 $21.28 $20.80 $20.92 $20.92 9,007
2020-08-28 $20.92 $21.75 $20.70 $21.01 $21.01 37,033
2020-08-27 $21.10 $21.26 $20.60 $21.00 $21.00 10,473
2020-08-26 $21.08 $21.25 $21.00 $21.05 $21.05 12,069
2020-08-25 $21.11 $21.26 $20.40 $21.06 $21.06 19,789
2020-08-24 $21.63 $21.75 $20.41 $21.11 $21.11 5,781
2020-08-21 $20.44 $21.76 $20.17 $20.78 $20.78 7,451
2020-08-20 $21.28 $21.28 $20.33 $20.72 $20.72 8,689
2020-08-19 $21.02 $21.62 $21.02 $21.18 $21.18 4,215
2020-08-18 $21.54 $22.10 $21.10 $21.20 $21.20 7,774
2020-08-17 $22.27 $22.30 $21.26 $21.54 $21.54 22,069
2020-08-14 $22.64 $22.64 $22.15 $22.27 $22.27 13,260
2020-08-13 $22.72 $23.25 $22.66 $22.89 $22.89 5,245
2020-08-12 $22.49 $24.21 $22.49 $22.99 $22.99 20,832
2020-08-11 $22.16 $23.48 $22.01 $22.56 $22.56 17,836
2020-08-10 $21.97 $22.70 $21.44 $22.28 $22.28 21,456
2020-08-07 $22.01 $22.55 $20.97 $21.87 $21.87 29,318
2020-08-06 $21.31 $23.00 $21.31 $22.01 $22.01 13,145
2020-08-05 $21.35 $21.63 $21.25 $21.28 $21.28 8,930
2020-08-04 $21.63 $21.95 $21.25 $21.29 $21.29 9,534
2020-08-03 $21.68 $22.50 $21.62 $21.95 $21.95 13,058
2020-07-31 $22.39 $22.73 $21.61 $21.61 $21.61 9,206
2020-07-30 $22.42 $22.99 $22.42 $22.45 $22.45 8,025
2020-07-29 $22.35 $22.88 $21.71 $22.69 $22.69 14,307
2020-07-28 $22.78 $23.00 $20.95 $21.89 $21.89 19,176
2020-07-27 $20.20 $23.24 $20.20 $22.70 $22.70 42,208
2020-07-24 $20.61 $22.00 $20.02 $20.86 $20.86 9,972
2020-07-23 $22.65 $22.74 $20.85 $20.85 $20.85 21,399
2020-07-22 $22.21 $22.99 $22.01 $22.73 $22.73 20,237
2020-07-21 $21.71 $22.58 $21.52 $22.03 $22.03 13,606
2020-07-20 $23.92 $23.92 $20.88 $21.52 $21.52 35,210
2020-07-17 $23.04 $23.99 $22.75 $23.16 $23.16 23,600
2020-07-16 $23.65 $24.25 $22.98 $23.13 $23.13 22,100
2020-07-15 $20.62 $23.99 $20.62 $23.52 $23.52 36,300
2020-07-14 $19.90 $21.29 $19.55 $20.40 $20.40 22,200
2020-07-13 $25.00 $25.56 $19.25 $20.72 $20.72 122,200
2020-07-10 $27.65 $28.00 $24.25 $24.87 $24.87 81,400
2020-07-09 $24.97 $27.60 $24.79 $27.50 $27.50 98,900
2020-07-08 $22.50 $25.25 $22.00 $24.15 $24.15 90,900
2020-07-07 $19.90 $23.25 $19.76 $22.47 $22.47 118,200
2020-07-06 $17.60 $20.00 $17.60 $19.48 $19.48 53,300
2020-07-02 $16.09 $18.66 $16.09 $16.95 $16.95 33,200
2020-07-01 $15.74 $16.29 $15.40 $15.98 $15.98 10,700
2020-06-30 $15.50 $15.95 $15.33 $15.94 $15.94 4,400
2020-06-29 $16.20 $16.20 $15.03 $15.49 $15.49 18,500
2020-06-26 $16.52 $16.64 $15.71 $16.39 $16.39 11,109
2020-06-25 $15.98 $16.71 $15.60 $16.56 $16.56 8,609
2020-06-24 $18.16 $19.19 $16.00 $16.36 $16.36 19,969
2020-06-23 $19.09 $19.72 $18.06 $18.26 $18.26 14,810
2020-06-22 $19.80 $20.00 $18.22 $18.98 $18.98 18,403
2020-06-19 $19.34 $20.64 $18.50 $19.82 $19.82 10,808
2020-06-18 $18.30 $19.57 $18.30 $19.19 $19.19 14,936
2020-06-17 $17.00 $18.87 $17.00 $18.25 $18.25 15,250
2020-06-16 $17.56 $17.76 $16.78 $16.94 $16.94 14,848
2020-06-15 $18.54 $18.55 $16.70 $17.26 $17.26 16,342
2020-06-12 $20.56 $20.60 $19.00 $19.00 $19.00 12,361
2020-06-11 $22.01 $22.01 $18.01 $19.00 $19.00 21,374
2020-06-10 $21.11 $23.00 $18.05 $23.00 $23.00 45,497
2020-06-09 $21.64 $22.86 $19.01 $21.22 $21.22 23,857
2020-06-08 $19.09 $22.21 $18.78 $21.15 $21.15 46,276
2020-06-05 $17.00 $18.71 $16.76 $18.23 $18.23 51,307
2020-06-04 $17.79 $17.80 $16.00 $16.80 $16.80 36,413
2020-06-03 $15.91 $17.38 $14.84 $16.93 $16.93 63,598
2020-06-02 $13.95 $15.00 $12.90 $14.77 $14.77 85,989
2020-06-01 $13.00 $13.15 $12.64 $12.71 $12.71 8,545
2020-05-29 $12.86 $14.15 $12.63 $12.90 $12.90 6,418
2020-05-28 $13.26 $13.41 $12.54 $12.54 $12.54 26,436
2020-05-27 $12.94 $13.11 $12.61 $12.61 $12.61 13,598
2020-05-26 $12.95 $13.41 $12.51 $12.98 $12.98 11,870
2020-05-22 $12.91 $13.10 $12.80 $12.90 $12.90 3,814
2020-05-21 $12.99 $13.10 $12.75 $12.82 $12.82 6,115
2020-05-20 $13.37 $13.40 $12.95 $12.95 $12.95 2,757
2020-05-19 $13.66 $13.66 $13.25 $13.41 $13.41 5,673
2020-05-18 $14.17 $14.17 $13.75 $13.81 $13.81 2,923
2020-05-15 $13.98 $13.98 $13.50 $13.50 $13.50 3,602
2020-05-14 $13.75 $13.75 $13.75 $13.75 $13.75 128
2020-05-13 $15.15 $15.15 $13.75 $13.75 $13.75 4,491
2020-05-12 $15.89 $15.99 $15.57 $15.57 $15.57 933
2020-05-11 $15.43 $16.00 $15.30 $15.30 $15.30 6,240
2020-05-08 $15.05 $16.08 $15.00 $15.56 $15.56 4,121
2020-05-07 $14.90 $14.90 $14.90 $14.90 $14.90 57
2020-05-06 $14.90 $15.69 $14.90 $14.90 $14.90 5,197
2020-05-05 $14.11 $14.98 $14.11 $14.51 $14.51 2,027
2020-05-04 $14.07 $14.07 $14.07 $14.07 $14.07 240
2020-05-01 $14.79 $14.80 $14.53 $14.53 $14.53 957
2020-04-30 $16.36 $16.40 $15.72 $15.75 $15.75 2,714
2020-04-29 $16.35 $16.90 $16.35 $16.35 $16.35 7,507
2020-04-28 $16.70 $16.70 $14.89 $15.95 $15.95 2,820
2020-04-27 $14.15 $16.25 $14.15 $16.25 $16.25 11,565
2020-04-24 $13.15 $14.25 $13.15 $14.17 $14.17 8,759
2020-04-23 $11.91 $12.24 $11.91 $12.24 $12.24 1,430
2020-04-22 $12.18 $12.47 $12.01 $12.36 $12.36 25,484
2020-04-21 $12.12 $12.19 $11.93 $12.19 $12.19 2,205
2020-04-20 $12.00 $12.18 $12.00 $12.18 $12.18 2,645
2020-04-17 $13.00 $13.50 $12.20 $12.20 $12.20 5,177
2020-04-16 $12.65 $13.03 $12.56 $12.56 $12.56 2,315
2020-04-15 $13.25 $13.80 $13.11 $13.11 $13.11 998
2020-04-14 $13.14 $13.40 $13.14 $13.40 $13.40 619
2020-04-13 $14.56 $14.56 $13.15 $13.15 $13.15 1,129
2020-04-09 $14.15 $14.39 $13.50 $13.57 $13.57 3,357
2020-04-08 $14.18 $14.18 $14.14 $14.14 $14.14 247
2020-04-07 $14.30 $14.40 $14.30 $14.40 $14.40 1,330
2020-04-06 $14.40 $14.40 $14.02 $14.07 $14.07 1,447
2020-04-03 $14.40 $14.40 $14.05 $14.05 $14.05 538
2020-04-02 $15.00 $15.00 $14.02 $14.30 $14.30 4,053
2020-04-01 $14.39 $14.90 $14.39 $14.90 $14.90 956
2020-03-31 $14.38 $14.50 $14.31 $14.47 $14.47 6,932
2020-03-30 $14.50 $14.50 $14.11 $14.18 $14.18 2,314
2020-03-27 $14.23 $14.50 $14.11 $14.50 $14.50 7,563
2020-03-26 $14.14 $14.50 $13.73 $14.26 $14.26 1,894
2020-03-25 $13.95 $15.29 $13.95 $14.07 $14.07 6,117
2020-03-24 $13.09 $14.50 $13.09 $14.50 $14.50 2,412
2020-03-23 $12.65 $13.00 $11.74 $11.74 $11.74 3,081
2020-03-20 $14.13 $14.23 $12.88 $12.88 $12.88 8,940
2020-03-19 $15.00 $15.00 $13.55 $13.90 $13.90 5,300
2020-03-18 $16.98 $17.36 $14.69 $15.50 $15.50 7,578
2020-03-17 $15.15 $16.17 $15.15 $16.17 $16.17 4,849
2020-03-16 $15.86 $17.45 $15.86 $15.86 $15.86 1,210
2020-03-13 $16.21 $18.31 $16.21 $16.65 $16.65 4,298
2020-03-12 $18.79 $18.79 $16.05 $16.13 $16.13 3,557
2020-03-11 $20.35 $20.35 $20.35 $20.35 $20.17 409
2020-03-10 $19.18 $20.00 $18.87 $19.16 $19.00 4,088
2020-03-09 $20.02 $20.98 $18.67 $19.94 $19.76 2,369
2020-03-06 $20.44 $21.40 $20.44 $21.20 $21.02 4,985
2020-03-05 $20.52 $21.65 $20.52 $20.67 $20.49 1,346
2020-03-04 $21.27 $21.27 $21.27 $21.27 $21.09 508
2020-03-03 $20.88 $22.01 $20.09 $20.89 $20.71 11,019
2020-03-02 $20.70 $21.77 $20.42 $20.67 $20.49 6,150
2020-02-28 $20.90 $20.95 $20.00 $20.91 $20.73 7,501
2020-02-27 $21.90 $22.26 $19.97 $21.40 $21.21 15,630
2020-02-26 $22.14 $24.35 $21.91 $22.35 $22.16 2,754
2020-02-25 $24.47 $24.62 $22.31 $22.60 $22.41 7,226
2020-02-24 $24.15 $24.48 $24.02 $24.02 $23.81 2,555
2020-02-21 $25.28 $25.52 $24.14 $24.83 $24.61 3,737
2020-02-20 $25.00 $25.94 $25.00 $25.51 $25.29 4,936
2020-02-19 $25.20 $25.20 $25.20 $25.20 $24.98 828
2020-02-18 $25.50 $25.50 $25.00 $25.20 $24.98 3,023
2020-02-14 $23.95 $25.80 $23.16 $25.80 $25.58 39,576
2020-02-13 $23.55 $24.00 $23.00 $23.51 $23.31 17,418
2020-02-12 $24.46 $24.50 $23.57 $23.57 $23.37 7,231
2020-02-11 $24.73 $24.73 $24.01 $24.25 $24.04 5,026
2020-02-10 $24.58 $24.89 $24.34 $24.59 $24.38 4,955
2020-02-07 $24.73 $24.77 $24.16 $24.64 $24.43 3,136
2020-02-06 $24.97 $24.97 $23.74 $24.74 $24.53 3,400
2020-02-05 $23.05 $25.37 $22.98 $25.37 $25.15 6,319
2020-02-04 $22.55 $23.13 $22.53 $22.94 $22.74 70,625
2020-02-03 $21.89 $22.99 $21.88 $22.40 $22.21 7,275
2020-01-31 $22.09 $22.19 $21.80 $21.80 $21.61 3,601
2020-01-30 $21.93 $22.45 $21.50 $22.01 $21.82 7,946
2020-01-29 $21.48 $22.17 $21.48 $22.07 $21.88 6,497
2020-01-28 $21.03 $21.34 $21.00 $21.25 $21.07 15,161
2020-01-27 $21.45 $21.46 $21.00 $21.00 $20.82 6,167
2020-01-24 $21.63 $22.04 $20.04 $21.55 $21.37 67,647
2020-01-23 $22.10 $22.15 $22.01 $22.01 $21.82 7,138
2020-01-22 $22.09 $22.19 $22.00 $22.00 $21.81 2,073
2020-01-21 $22.00 $22.17 $22.00 $22.00 $21.81 9,035
2020-01-17 $22.37 $22.39 $22.14 $22.14 $21.94 1,686
2020-01-16 $22.18 $22.27 $22.03 $22.27 $22.08 1,639
2020-01-15 $22.21 $22.32 $21.88 $22.22 $22.03 3,021
2020-01-14 $22.14 $22.32 $22.00 $22.02 $21.83 3,541
2020-01-13 $22.30 $22.38 $22.00 $22.00 $21.82 5,777
2020-01-10 $22.45 $22.91 $22.09 $22.09 $21.90 4,318
2020-01-09 $22.82 $22.82 $22.50 $22.50 $22.31 7,954
2020-01-08 $23.17 $23.17 $22.80 $22.80 $22.60 3,559
2020-01-07 $22.98 $22.98 $22.80 $22.85 $22.65 1,833
2020-01-06 $22.90 $23.20 $22.80 $22.80 $22.60 5,546
2020-01-03 $22.30 $23.15 $22.30 $23.06 $22.86 4,277
2020-01-02 $22.35 $23.09 $22.35 $22.53 $22.34 17,716
2019-12-31 $22.00 $22.51 $22.00 $22.21 $22.02 10,407
2019-12-30 $22.00 $22.15 $22.00 $22.01 $21.82 7,113
2019-12-27 $22.27 $22.70 $22.00 $22.00 $21.81 8,440
2019-12-26 $22.00 $22.47 $21.81 $22.26 $22.07 7,683
2019-12-24 $21.62 $21.91 $21.62 $21.73 $21.54 2,381
2019-12-23 $21.62 $21.96 $21.61 $21.74 $21.55 6,596
2019-12-20 $22.10 $22.29 $21.50 $21.54 $21.35 46,410
2019-12-19 $21.83 $22.31 $21.70 $22.06 $21.87 19,550
2019-12-18 $21.61 $22.24 $21.61 $21.90 $21.71 8,778
2019-12-17 $21.97 $21.97 $21.49 $21.60 $21.41 18,838
2019-12-16 $21.97 $22.01 $21.63 $21.97 $21.78 6,974
2019-12-13 $21.90 $22.31 $21.76 $21.76 $21.57 11,160
2019-12-12 $21.48 $22.02 $21.48 $21.79 $21.60 2,499
2019-12-11 $22.40 $22.40 $21.62 $21.65 $21.33 4,681
2019-12-10 $22.52 $22.66 $22.17 $22.17 $21.84 1,257
2019-12-09 $22.92 $22.97 $22.75 $22.75 $22.41 5,063
2019-12-06 $22.59 $23.21 $22.59 $22.75 $22.41 8,145
2019-12-05 $22.41 $22.58 $22.05 $22.31 $21.97 2,062
2019-12-04 $22.21 $22.30 $22.07 $22.07 $21.74 1,307
2019-12-03 $22.80 $22.80 $22.13 $22.13 $21.79 2,095
2019-12-02 $22.91 $23.10 $22.62 $22.62 $22.28 2,439
2019-11-29 $23.57 $23.77 $23.38 $23.38 $23.03 2,433
2019-11-27 $23.37 $23.57 $23.29 $23.44 $23.09 1,433
2019-11-26 $23.60 $23.60 $23.39 $23.42 $23.07 1,878
2019-11-25 $23.38 $23.71 $23.38 $23.58 $23.23 1,001
2019-11-22 $23.50 $23.50 $23.50 $23.50 $23.15 1,148
2019-11-21 $23.15 $24.00 $22.83 $23.76 $23.41 12,199
2019-11-20 $22.32 $23.25 $22.32 $23.07 $22.73 11,556
2019-11-19 $21.80 $22.30 $21.23 $22.25 $21.92 4,500
2019-11-18 $21.27 $21.80 $21.27 $21.79 $21.46 16,025
2019-11-15 $22.02 $22.10 $21.04 $21.44 $21.12 10,879
2019-11-14 $22.52 $22.52 $21.54 $21.76 $21.43 6,915
2019-11-13 $23.25 $23.25 $22.50 $22.50 $22.16 3,485
2019-11-12 $23.13 $23.13 $23.13 $23.13 $22.78 610
2019-11-11 $23.28 $23.58 $23.28 $23.58 $23.23 1,551
2019-11-08 $23.71 $23.71 $23.00 $23.58 $23.23 10,002
2019-11-07 $23.95 $24.03 $23.55 $23.63 $23.28 10,004
2019-11-06 $24.01 $24.15 $23.71 $24.00 $23.64 8,846
2019-11-05 $24.20 $24.20 $23.88 $24.12 $23.76 2,813
2019-11-04 $23.42 $24.88 $23.20 $24.00 $23.64 13,192
2019-11-01 $22.70 $23.47 $22.70 $23.24 $22.89 4,402
2019-10-31 $22.63 $22.63 $22.16 $22.63 $22.29 4,092
2019-10-30 $22.36 $22.70 $22.23 $22.70 $22.36 6,622
2019-10-29 $21.73 $22.20 $21.14 $21.81 $21.48 2,323
2019-10-28 $21.38 $22.50 $21.33 $21.99 $21.66 10,479
2019-10-25 $19.50 $21.18 $19.50 $21.03 $20.72 9,523
2019-10-24 $20.02 $20.37 $19.50 $19.97 $19.67 13,069
2019-10-23 $19.61 $20.29 $19.61 $20.12 $19.82 15,178
2019-10-22 $20.12 $20.33 $19.51 $19.61 $19.32 17,682
2019-10-21 $20.15 $20.20 $20.15 $20.20 $19.90 985
2019-10-18 $20.22 $20.31 $20.12 $20.21 $19.91 2,582
2019-10-17 $20.15 $20.45 $20.05 $20.05 $19.75 1,940
2019-10-16 $20.18 $20.45 $20.06 $20.35 $20.05 2,412
2019-10-15 $20.23 $20.33 $20.05 $20.08 $19.78 3,655
2019-10-14 $19.90 $20.25 $19.90 $20.19 $19.89 4,550
2019-10-11 $20.00 $20.45 $19.75 $20.00 $19.70 6,308
2019-10-10 $20.05 $20.19 $19.90 $19.92 $19.62 3,478
2019-10-09 $19.69 $20.45 $19.69 $20.00 $19.70 1,876
2019-10-08 $20.43 $20.43 $19.76 $19.80 $19.50 4,202
2019-10-07 $19.59 $20.09 $19.59 $19.79 $19.49 1,732
2019-10-04 $19.81 $19.95 $19.30 $19.43 $19.14 2,693
2019-10-03 $19.55 $20.33 $19.50 $19.78 $19.48 1,965
2019-10-02 $20.30 $20.30 $19.57 $19.57 $19.28 2,822
2019-10-01 $19.93 $20.60 $19.67 $20.60 $20.29 2,993
2019-09-30 $20.01 $20.40 $19.90 $19.90 $19.60 2,037
2019-09-27 $20.23 $21.00 $19.85 $19.85 $19.55 2,717
2019-09-26 $19.82 $20.22 $19.82 $20.22 $19.92 1,194
2019-09-25 $20.30 $20.82 $19.91 $19.91 $19.61 2,602
2019-09-24 $20.95 $20.95 $20.02 $20.02 $19.72 2,411
2019-09-23 $21.63 $21.63 $20.23 $20.71 $20.40 7,220
2019-09-20 $22.93 $23.24 $21.63 $21.63 $21.31 7,833
2019-09-19 $22.70 $23.47 $22.70 $23.03 $22.69 10,542
2019-09-18 $22.41 $22.80 $21.49 $22.80 $22.46 6,091
2019-09-17 $22.99 $22.99 $20.95 $22.52 $22.18 3,843
2019-09-16 $22.35 $23.41 $22.35 $23.14 $22.79 15,166
2019-09-13 $20.93 $22.26 $20.93 $22.26 $21.93 6,360
2019-09-12 $20.12 $20.81 $20.12 $20.80 $20.49 5,996
2019-09-11 $19.44 $20.27 $19.35 $20.27 $19.83 18,106
2019-09-10 $19.26 $19.42 $18.98 $19.21 $18.80 19,738
2019-09-09 $18.90 $19.23 $18.90 $18.99 $18.58 18,502
2019-09-06 $19.00 $19.25 $19.00 $19.10 $18.69 7,540
2019-09-05 $19.20 $19.50 $18.91 $19.20 $18.79 18,552
2019-09-04 $19.90 $19.90 $18.85 $19.00 $18.59 11,744
2019-09-03 $18.64 $20.24 $18.64 $19.60 $19.18 2,617
2019-08-30 $19.91 $19.91 $18.51 $18.71 $18.31 4,805
2019-08-29 $19.34 $19.34 $18.66 $18.87 $18.46 8,768
2019-08-28 $19.17 $20.00 $19.00 $19.00 $18.59 7,365
2019-08-27 $20.00 $20.29 $19.16 $19.16 $18.75 16,578
2019-08-26 $21.75 $21.75 $20.00 $20.38 $19.94 8,566
2019-08-23 $22.17 $22.17 $21.09 $21.16 $20.70 2,134
2019-08-22 $21.81 $21.81 $21.11 $21.41 $20.95 3,795
2019-08-21 $21.45 $22.40 $21.45 $21.50 $21.04 2,016
2019-08-20 $21.88 $22.39 $21.75 $21.80 $21.33 3,212
2019-08-19 $21.65 $21.86 $21.65 $21.75 $21.28 3,573
2019-08-16 $21.09 $21.58 $20.87 $21.55 $21.09 4,962
2019-08-15 $21.47 $21.47 $20.73 $20.73 $20.28 3,430
2019-08-14 $21.58 $21.58 $21.58 $21.58 $21.11 733
2019-08-13 $21.54 $22.29 $21.33 $21.50 $21.04 4,347
2019-08-12 $22.14 $22.40 $21.50 $21.50 $21.04 904
2019-08-09 $21.87 $22.39 $21.47 $22.38 $21.90 4,175
2019-08-08 $21.12 $22.25 $20.77 $21.32 $20.86 5,845
2019-08-07 $20.68 $21.26 $20.68 $20.86 $20.41 12,105
2019-08-06 $20.89 $21.00 $20.60 $20.90 $20.45 7,184
2019-08-05 $20.54 $21.00 $20.51 $21.00 $20.55 2,013
2019-08-02 $20.77 $21.84 $20.60 $21.00 $20.55 12,826
2019-08-01 $20.80 $21.52 $20.50 $20.57 $20.13 19,864
2019-07-31 $20.93 $22.19 $20.77 $20.79 $20.34 10,270
2019-07-30 $20.09 $21.00 $19.99 $20.93 $20.48 2,440
2019-07-29 $21.24 $21.31 $20.86 $21.00 $20.55 18,624
2019-07-26 $21.75 $21.77 $21.09 $21.24 $20.78 11,844
2019-07-25 $21.69 $21.91 $21.49 $21.50 $21.04 14,340
2019-07-24 $21.23 $21.80 $21.23 $21.76 $21.29 17,460
2019-07-23 $21.75 $21.94 $21.13 $21.18 $20.72 5,646
2019-07-22 $22.11 $22.11 $21.44 $21.59 $21.13 3,017
2019-07-19 $22.39 $22.69 $22.00 $22.11 $21.63 7,120
2019-07-18 $22.30 $22.30 $22.00 $22.12 $21.64 4,251
2019-07-17 $22.00 $22.80 $22.00 $22.67 $22.18 10,216
2019-07-16 $22.03 $22.54 $22.03 $22.23 $21.75 2,848
2019-07-15 $22.55 $22.90 $22.27 $22.74 $22.25 49,998
2019-07-12 $22.94 $23.25 $22.50 $22.63 $22.14 7,999
2019-07-11 $22.62 $23.17 $22.62 $22.77 $22.28 2,145
2019-07-10 $23.00 $23.05 $23.00 $23.00 $22.51 2,293
2019-07-09 $22.99 $23.39 $22.99 $23.10 $22.60 1,592
2019-07-08 $23.50 $23.72 $23.38 $23.59 $23.08 2,695
2019-07-05 $23.98 $23.98 $23.23 $23.54 $23.03 1,225
2019-07-03 $23.63 $23.63 $23.63 $23.63 $23.12 346
2019-07-02 $23.11 $24.00 $23.11 $23.50 $22.99 3,269
2019-07-01 $24.09 $24.09 $22.65 $23.10 $22.60 6,201
2019-06-28 $22.75 $24.10 $22.33 $24.10 $23.58 5,534
2019-06-27 $23.31 $23.71 $22.92 $22.92 $22.43 2,708
2019-06-26 $23.73 $23.95 $22.97 $23.03 $22.53 6,121
2019-06-25 $24.64 $24.85 $23.73 $23.73 $23.22 3,048
2019-06-24 $25.31 $25.31 $24.80 $24.80 $24.27 2,018
2019-06-21 $25.98 $25.99 $25.15 $25.15 $24.61 1,385
2019-06-20 $25.78 $26.00 $25.18 $25.90 $25.34 4,126
2019-06-19 $25.15 $25.15 $25.15 $25.15 $24.61 282
2019-06-18 $26.01 $27.00 $25.15 $25.15 $24.61 2,422
2019-06-17 $26.35 $26.35 $26.35 $26.35 $25.78 135
2019-06-14 $26.33 $26.35 $26.33 $26.35 $25.78 647
2019-06-13 $25.86 $26.42 $25.86 $26.34 $25.77 7,347
2019-06-12 $25.66 $26.35 $25.66 $26.00 $25.31 1,913
2019-06-11 $25.33 $25.35 $25.18 $25.20 $24.53 1,177
2019-06-10 $24.28 $25.00 $24.25 $24.83 $24.16 5,347
2019-06-07 $25.65 $25.65 $23.74 $24.13 $23.49 1,516
2019-06-06 $25.10 $25.10 $23.82 $24.12 $23.48 1,546
2019-06-05 $25.20 $25.20 $25.20 $25.20 $24.53 388
2019-06-04 $23.75 $24.96 $23.70 $24.67 $24.01 4,866
2019-06-03 $24.80 $24.80 $23.45 $23.75 $23.12 4,388
2019-05-31 $24.96 $24.99 $23.38 $24.99 $24.33 990
2019-05-30 $23.25 $24.84 $23.25 $24.37 $23.72 1,447
2019-05-29 $23.91 $24.50 $23.30 $24.00 $23.36 7,361
2019-05-28 $25.03 $25.12 $24.23 $24.23 $23.58 1,542
2019-05-24 $25.96 $25.96 $24.52 $24.71 $24.05 1,493
2019-05-23 $25.93 $25.93 $25.00 $25.02 $24.35 4,328
2019-05-22 $26.23 $26.23 $25.78 $25.99 $25.30 2,312
2019-05-21 $26.51 $26.51 $26.23 $26.23 $25.53 762
2019-05-20 $26.90 $26.90 $26.90 $26.90 $26.18 547
2019-05-17 $26.00 $27.21 $26.00 $27.21 $26.48 1,404
2019-05-16 $27.12 $28.76 $25.38 $26.00 $25.31 19,656
2019-05-15 $27.00 $27.34 $25.66 $27.34 $26.61 28,287
2019-05-14 $27.49 $27.50 $27.20 $27.21 $26.48 6,255
2019-05-13 $28.11 $28.11 $27.12 $27.12 $26.40 2,461
2019-05-10 $28.20 $28.20 $28.20 $28.20 $27.45 117
2019-05-09 $27.61 $28.20 $27.25 $28.20 $27.45 1,721
2019-05-08 $28.50 $28.77 $28.21 $28.21 $27.46 1,303
2019-05-07 $28.54 $28.91 $28.40 $28.54 $27.78 1,121
2019-05-06 $29.22 $29.22 $28.56 $28.56 $27.80 2,894
2019-05-03 $29.00 $29.17 $28.71 $29.10 $28.32 1,646
2019-05-02 $28.80 $29.50 $28.80 $29.19 $28.41 3,093
2019-05-01 $29.70 $30.00 $29.53 $29.63 $28.84 2,331
2019-04-30 $28.67 $30.50 $28.67 $30.29 $29.48 1,301
2019-04-29 $28.53 $30.50 $28.53 $30.19 $29.39 1,240
2019-04-26 $29.50 $30.60 $29.50 $30.13 $29.33 7,548
2019-04-25 $30.11 $30.11 $29.76 $30.00 $29.20 3,079
2019-04-24 $29.80 $30.10 $29.60 $29.86 $29.06 3,762
2019-04-23 $29.71 $30.10 $29.37 $29.66 $28.87 4,491
2019-04-22 $29.63 $30.02 $29.25 $29.97 $29.17 1,375
2019-04-18 $29.25 $29.63 $29.15 $29.63 $28.84 5,868
2019-04-17 $29.12 $29.50 $28.81 $29.25 $28.47 5,725
2019-04-16 $29.50 $29.71 $28.50 $28.59 $27.83 5,804
2019-04-15 $28.42 $29.60 $28.42 $29.60 $28.81 6,311
2019-04-12 $29.20 $29.35 $28.66 $29.25 $28.47 10,893
2019-04-11 $28.90 $29.26 $28.90 $29.25 $28.47 3,269
2019-04-10 $30.18 $30.23 $29.07 $29.40 $28.62 8,099
2019-04-09 $30.33 $30.57 $29.65 $30.00 $29.20 6,301
2019-04-08 $30.19 $30.73 $29.87 $30.50 $29.69 4,182
2019-04-05 $30.30 $30.46 $29.79 $30.00 $29.20 3,483
2019-04-04 $30.90 $31.05 $29.91 $30.35 $29.54 6,450
2019-04-03 $29.88 $31.22 $29.74 $31.10 $30.27 10,047
2019-04-02 $29.65 $31.12 $29.65 $30.20 $29.39 6,981
2019-04-01 $29.65 $30.67 $29.65 $29.76 $28.97 4,145
2019-03-29 $30.19 $30.26 $29.30 $29.38 $28.60 5,792
2019-03-28 $29.10 $30.27 $29.10 $29.99 $29.19 6,756
2019-03-27 $28.95 $28.95 $28.88 $28.88 $28.11 1,185
2019-03-26 $29.10 $29.67 $28.99 $29.10 $28.32 3,799
2019-03-25 $29.66 $29.66 $28.95 $28.95 $28.18 1,140
2019-03-22 $29.40 $29.45 $29.30 $29.45 $28.66 1,686
2019-03-21 $28.98 $29.55 $28.22 $29.45 $28.66 8,029
2019-03-20 $29.10 $29.24 $28.87 $28.99 $28.22 1,158
2019-03-19 $28.84 $29.10 $28.76 $28.76 $27.99 2,736
2019-03-18 $28.86 $29.10 $27.82 $28.70 $27.93 9,093
2019-03-15 $29.70 $30.00 $27.85 $28.78 $28.01 19,995
2019-03-14 $29.90 $30.42 $28.78 $29.60 $28.81 8,407
2019-03-13 $29.01 $30.37 $29.01 $29.66 $28.73 5,164
2019-03-12 $29.75 $29.95 $29.11 $29.11 $28.20 4,461
2019-03-11 $29.63 $29.80 $29.63 $29.80 $28.87 893
2019-03-08 $29.96 $29.96 $29.80 $29.80 $28.87 1,540
2019-03-07 $30.23 $30.23 $30.15 $30.22 $29.27 1,582
2019-03-06 $30.19 $30.90 $30.19 $30.24 $29.29 1,000
2019-03-05 $30.65 $30.65 $30.37 $30.40 $29.45 2,246
2019-03-04 $30.16 $31.00 $30.15 $30.52 $29.57 6,140
2019-03-01 $30.93 $31.00 $30.21 $30.32 $29.37 2,755
2019-02-28 $30.38 $31.14 $29.95 $30.98 $30.01 7,166
2019-02-27 $30.01 $30.91 $30.01 $30.67 $29.71 3,923
2019-02-26 $30.09 $31.35 $29.65 $30.03 $29.09 2,196
2019-02-25 $30.00 $30.50 $30.00 $30.20 $29.26 3,768
2019-02-22 $30.47 $30.47 $30.10 $30.38 $29.43 1,869
2019-02-21 $29.91 $31.49 $29.91 $29.91 $28.97 4,040
2019-02-20 $31.14 $31.14 $29.90 $30.10 $29.16 5,137
2019-02-19 $31.25 $31.75 $30.80 $31.41 $30.42 10,483
2019-02-15 $31.54 $31.55 $31.20 $31.20 $30.22 1,196
2019-02-14 $30.16 $30.96 $30.00 $30.62 $29.66 3,726
2019-02-13 $31.68 $31.68 $30.78 $30.78 $29.82 4,775
2019-02-12 $32.30 $32.30 $31.07 $32.16 $31.15 3,143
2019-02-11 $32.20 $32.27 $31.80 $32.01 $31.01 3,468
2019-02-08 $32.91 $33.25 $32.00 $32.17 $31.16 3,452
2019-02-07 $33.03 $33.03 $32.16 $32.94 $31.91 1,318
2019-02-06 $32.00 $33.62 $32.00 $32.93 $31.90 5,113
2019-02-05 $31.74 $32.43 $31.59 $32.13 $31.13 19,796
2019-02-04 $34.20 $34.39 $31.21 $31.98 $30.97 28,988
2019-02-01 $34.50 $34.50 $34.13 $34.41 $33.33 1,355
2019-01-31 $34.55 $35.75 $34.24 $34.68 $33.60 8,906
2019-01-30 $34.89 $35.01 $34.65 $34.83 $33.74 1,160
2019-01-29 $35.00 $35.25 $34.89 $34.89 $33.80 6,096
2019-01-28 $34.72 $34.86 $34.30 $34.83 $33.74 6,909
2019-01-25 $36.80 $36.80 $33.75 $34.81 $33.72 12,615
2019-01-24 $36.30 $37.22 $35.28 $37.21 $36.05 6,088
2019-01-23 $37.14 $37.50 $36.00 $36.00 $34.87 12,491
2019-01-22 $34.50 $37.00 $34.50 $36.94 $35.78 43,351
2019-01-18 $34.70 $35.50 $33.75 $35.16 $34.06 6,446
2019-01-17 $35.50 $35.80 $34.09 $34.09 $33.02 2,579
2019-01-16 $35.23 $36.80 $35.23 $36.00 $34.87 2,692
2019-01-15 $34.40 $35.86 $34.20 $35.86 $34.74 16,765
2019-01-14 $34.25 $34.75 $34.25 $34.25 $33.18 2,523
2019-01-11 $34.83 $34.83 $33.43 $34.60 $33.52 3,112
2019-01-10 $32.90 $34.00 $32.90 $33.40 $32.36 2,413
2019-01-09 $31.52 $33.69 $31.52 $33.49 $32.45 3,839
2019-01-08 $32.25 $33.14 $32.25 $33.07 $32.04 6,836
2019-01-07 $31.85 $32.44 $31.85 $32.23 $31.22 4,559
2019-01-04 $30.80 $31.94 $30.41 $31.86 $30.86 5,179
2019-01-03 $30.02 $30.80 $29.21 $30.80 $29.84 1,489
2019-01-02 $28.67 $31.85 $28.12 $30.03 $29.09 8,730
2018-12-31 $29.31 $29.80 $28.77 $28.80 $27.90 6,987
2018-12-28 $29.80 $30.00 $29.69 $29.85 $28.92 7,771
2018-12-27 $29.26 $30.22 $29.25 $29.63 $28.70 3,255
2018-12-26 $30.12 $30.53 $29.80 $29.90 $28.96 11,639
2018-12-24 $29.50 $30.67 $29.25 $30.67 $29.71 2,926
2018-12-21 $29.81 $30.50 $29.50 $29.50 $28.58 10,044
2018-12-20 $30.30 $30.30 $29.80 $29.80 $28.87 4,005
2018-12-19 $30.24 $31.01 $29.80 $30.09 $29.15 6,262
2018-12-18 $31.01 $31.10 $30.40 $30.45 $29.50 8,602
2018-12-17 $31.07 $31.46 $30.06 $31.21 $30.24 1,396
2018-12-14 $31.51 $31.63 $31.50 $31.51 $30.39 5,961
2018-12-13 $32.49 $32.49 $31.50 $31.56 $30.43 1,832
2018-12-12 $31.51 $32.66 $30.82 $32.13 $30.99 15,615
2018-12-11 $31.15 $31.70 $31.15 $31.52 $30.40 9,128
2018-12-10 $30.04 $31.99 $29.80 $31.41 $30.29 15,088
2018-12-07 $30.83 $30.83 $30.07 $30.07 $29.00 739
2018-12-06 $29.29 $31.03 $29.29 $30.30 $29.22 17,925
2018-12-04 $30.04 $30.50 $29.72 $30.25 $29.17 7,541
2018-12-03 $31.95 $31.95 $29.41 $30.76 $29.66 15,129
2018-11-30 $31.50 $31.98 $30.50 $30.54 $29.45 3,915
2018-11-29 $30.03 $32.00 $29.68 $32.00 $30.86 7,460
2018-11-28 $31.50 $31.67 $30.25 $31.02 $29.92 7,529
2018-11-27 $31.90 $31.90 $31.50 $31.50 $30.38 984
2018-11-26 $31.51 $32.10 $31.51 $32.10 $30.96 4,943
2018-11-23 $31.50 $31.50 $31.50 $31.50 $30.38 12
2018-11-21 $31.79 $32.15 $31.50 $31.50 $30.38 1,417
2018-11-20 $31.99 $31.99 $31.50 $31.90 $30.76 1,971
2018-11-19 $33.19 $33.19 $32.17 $32.50 $31.34 2,259
2018-11-16 $33.21 $33.77 $32.66 $32.66 $31.50 6,226
2018-11-15 $33.12 $33.89 $33.07 $33.83 $32.63 4,034
2018-11-14 $32.66 $33.22 $32.35 $33.21 $32.03 3,670
2018-11-13 $32.43 $32.60 $32.06 $32.06 $30.92 3,157
2018-11-12 $32.42 $32.73 $32.02 $32.02 $30.88 3,126
2018-11-09 $33.01 $33.01 $32.83 $32.83 $31.66 1,472
2018-11-08 $32.80 $32.80 $32.80 $32.80 $31.63 350
2018-11-07 $32.80 $33.25 $32.62 $32.77 $31.60 8,010
2018-11-06 $32.80 $32.80 $32.71 $32.71 $31.55 1,635
2018-11-05 $32.91 $32.91 $32.73 $32.73 $31.56 4,156
2018-11-02 $32.80 $33.06 $32.50 $32.65 $31.49 2,252
2018-11-01 $32.80 $33.84 $32.51 $32.80 $31.63 11,063
2018-10-31 $32.50 $34.00 $32.50 $33.70 $32.50 4,434
2018-10-30 $32.51 $32.67 $32.01 $32.41 $31.26 1,825
2018-10-29 $32.69 $33.00 $32.00 $32.00 $30.86 15,031
2018-10-26 $31.53 $32.40 $31.18 $32.40 $31.25 9,712
2018-10-25 $32.18 $32.81 $30.75 $31.78 $30.65 5,733
2018-10-24 $31.85 $32.04 $31.85 $31.89 $30.75 2,520
2018-10-23 $31.59 $31.83 $30.66 $31.83 $30.69 5,382
2018-10-22 $32.80 $32.84 $31.52 $31.80 $30.67 3,493
2018-10-19 $33.01 $33.51 $32.42 $32.51 $31.35 7,238
2018-10-18 $32.01 $34.09 $32.00 $33.00 $31.83 17,398
2018-10-17 $34.05 $34.05 $32.03 $32.35 $31.20 13,009
2018-10-16 $33.48 $33.79 $33.48 $33.65 $32.45 1,404
2018-10-15 $33.87 $35.37 $33.02 $33.48 $32.29 5,316
2018-10-12 $32.51 $36.24 $32.51 $33.80 $32.60 3,087
2018-10-11 $32.85 $33.00 $32.24 $32.38 $31.23 8,764
2018-10-10 $32.81 $32.98 $31.85 $32.35 $31.20 11,281
2018-10-09 $35.36 $36.05 $32.85 $32.87 $31.70 15,511
2018-10-08 $35.78 $35.99 $34.37 $34.58 $33.35 8,364
2018-10-05 $36.00 $36.28 $34.43 $35.60 $34.33 8,180
2018-10-04 $36.35 $36.52 $36.00 $36.02 $34.74 9,824
2018-10-03 $36.45 $36.75 $36.30 $36.41 $35.11 31,773
2018-10-02 $36.75 $36.75 $36.30 $36.42 $35.12 15,703
2018-10-01 $36.91 $36.95 $35.70 $36.00 $34.72 6,580
2018-09-28 $35.95 $36.20 $35.06 $35.65 $34.38 4,819
2018-09-27 $34.20 $36.85 $34.20 $36.05 $34.77 11,037
2018-09-26 $33.90 $35.00 $33.90 $34.40 $33.18 19,610
2018-09-25 $33.80 $34.50 $33.78 $33.90 $32.69 7,456
2018-09-24 $34.10 $34.40 $33.55 $33.95 $32.74 3,122
2018-09-21 $33.20 $34.50 $32.80 $34.50 $33.27 28,049
2018-09-20 $33.55 $33.65 $32.80 $32.85 $31.68 6,211
2018-09-19 $33.10 $33.49 $33.00 $33.00 $31.83 5,207
2018-09-18 $33.00 $33.80 $33.00 $33.50 $32.31 3,467
2018-09-17 $33.30 $34.15 $32.95 $33.00 $31.83 10,957
2018-09-14 $33.25 $35.77 $33.25 $33.40 $32.21 4,011
2018-09-13 $33.00 $34.83 $33.00 $33.30 $32.11 2,764
2018-09-12 $32.30 $33.25 $32.00 $32.65 $31.36 9,024
2018-09-11 $33.00 $33.25 $32.30 $32.30 $31.02 13,456
2018-09-10 $33.55 $34.50 $33.00 $33.00 $31.69 4,245
2018-09-07 $33.63 $34.35 $32.85 $33.40 $32.08 8,140
2018-09-06 $34.90 $34.90 $33.55 $33.75 $32.41 7,351
2018-09-05 $34.35 $35.55 $34.20 $34.65 $33.28 6,457
2018-09-04 $34.20 $35.20 $34.00 $34.25 $32.89 4,894
2018-08-31 $34.00 $34.82 $34.00 $34.30 $32.94 3,564
2018-08-30 $34.50 $35.25 $34.20 $34.40 $33.04 11,389
2018-08-29 $33.50 $35.00 $33.50 $34.70 $33.32 14,496
2018-08-28 $34.25 $34.45 $33.40 $33.40 $32.08 5,080
2018-08-27 $35.95 $35.95 $34.25 $34.30 $32.94 4,493
2018-08-24 $34.05 $35.60 $34.05 $35.20 $33.80 6,673
2018-08-23 $36.80 $36.80 $33.58 $34.15 $32.80 7,607
2018-08-22 $37.20 $37.30 $36.55 $37.00 $35.53 25,791
2018-08-21 $37.66 $38.00 $37.00 $37.25 $35.77 4,341
2018-08-20 $36.85 $37.75 $36.45 $37.75 $36.25 4,745
2018-08-17 $37.00 $37.25 $36.51 $36.75 $35.29 12,452
2018-08-16 $35.55 $36.37 $35.00 $36.25 $34.81 4,501
2018-08-15 $36.55 $36.55 $33.82 $35.20 $33.80 12,541
2018-08-14 $35.55 $36.50 $35.50 $35.65 $34.24 7,459
2018-08-13 $33.60 $35.80 $33.55 $35.80 $34.38 12,741
2018-08-10 $33.55 $34.85 $33.15 $33.55 $32.22 14,925
2018-08-09 $33.25 $33.35 $32.16 $32.72 $31.42 7,128
2018-08-08 $33.70 $34.00 $33.25 $33.30 $31.98 4,134
2018-08-07 $33.60 $34.26 $33.40 $33.80 $32.46 4,413
2018-08-06 $32.25 $34.58 $32.25 $33.30 $31.98 12,898
2018-08-03 $32.05 $32.39 $32.05 $32.25 $30.97 2,072
2018-08-02 $31.85 $32.50 $31.85 $32.20 $30.92 4,672
2018-08-01 $32.65 $33.00 $31.21 $31.85 $30.59 6,703
2018-07-31 $33.15 $33.55 $32.90 $33.00 $31.69 3,568
2018-07-30 $33.40 $33.45 $32.50 $33.30 $31.98 3,517
2018-07-27 $32.75 $33.75 $32.75 $33.15 $31.84 7,552
2018-07-26 $31.70 $32.88 $31.70 $32.73 $31.43 4,571
2018-07-25 $31.83 $31.83 $30.78 $31.35 $30.11 11,605
2018-07-24 $31.70 $32.63 $31.70 $32.17 $30.89 11,304
2018-07-23 $30.60 $31.38 $30.60 $31.25 $30.01 4,950
2018-07-20 $30.56 $30.80 $30.25 $30.50 $29.29 31,255
2018-07-19 $30.65 $31.25 $30.25 $30.25 $29.05 26,178
2018-07-18 $30.30 $30.90 $30.24 $30.70 $29.48 17,202
2018-07-17 $30.45 $30.65 $30.20 $30.45 $29.24 16,396
2018-07-16 $30.05 $30.98 $30.05 $30.40 $29.19 10,266
2018-07-13 $30.00 $30.45 $29.91 $30.00 $28.81 27,017
2018-07-12 $31.04 $31.04 $30.05 $30.05 $28.85 7,366
2018-07-11 $31.40 $31.40 $30.55 $30.60 $29.39 8,961
2018-07-10 $31.25 $31.71 $31.20 $31.20 $29.96 9,567
2018-07-09 $31.60 $32.30 $31.44 $31.60 $30.35 4,583
2018-07-06 $31.50 $32.17 $31.48 $31.60 $30.35 4,077
2018-07-05 $31.05 $32.18 $30.46 $31.85 $30.59 10,125
2018-07-03 $31.00 $31.30 $30.25 $31.00 $29.77 8,538
2018-07-02 $30.10 $31.14 $29.70 $31.00 $29.77 32,689
2018-06-29 $30.90 $30.93 $30.25 $30.55 $29.34 3,152
2018-06-28 $31.60 $31.70 $30.71 $30.90 $29.68 16,230
2018-06-27 $33.75 $33.75 $31.90 $31.90 $30.64 6,533
2018-06-26 $32.10 $32.80 $32.10 $32.15 $30.88 5,527
2018-06-25 $32.10 $32.50 $31.45 $32.10 $30.83 11,290
2018-06-22 $32.02 $32.55 $31.60 $31.95 $30.68 27,890
2018-06-21 $32.50 $32.65 $31.85 $32.35 $31.07 10,826
2018-06-20 $34.45 $34.45 $32.35 $32.40 $31.12 42,514
2018-06-19 $34.20 $34.72 $34.20 $34.45 $33.08 11,544
2018-06-18 $33.85 $34.95 $33.80 $34.95 $33.56 5,740
2018-06-15 $34.10 $34.10 $33.65 $33.65 $32.32 6,829
2018-06-14 $34.47 $34.95 $33.70 $33.95 $32.60 21,837
2018-06-13 $35.50 $36.20 $34.60 $34.66 $33.15 4,907
2018-06-12 $37.70 $37.70 $35.55 $36.06 $34.48 4,070
2018-06-11 $38.50 $38.50 $36.75 $37.60 $35.96 8,150
2018-06-08 $39.50 $39.50 $38.05 $38.05 $36.39 2,800
2018-06-07 $39.62 $40.10 $38.16 $39.35 $37.63 3,930
2018-06-06 $38.98 $40.08 $38.98 $39.50 $37.78 6,147
2018-06-05 $38.95 $40.40 $37.50 $40.40 $38.64 17,049
2018-06-04 $38.05 $39.70 $37.53 $39.00 $37.30 10,798
2018-06-01 $38.15 $38.40 $37.08 $38.20 $36.54 12,345
2018-05-31 $37.30 $38.15 $37.20 $38.00 $36.34 3,919
2018-05-30 $37.40 $38.15 $36.90 $38.15 $36.49 12,297
2018-05-29 $36.40 $37.10 $35.98 $37.00 $35.39 7,244
2018-05-25 $36.50 $37.77 $36.50 $36.95 $35.34 10,620
2018-05-24 $35.60 $36.50 $34.80 $36.35 $34.77 24,503
2018-05-23 $35.50 $36.00 $35.08 $36.00 $34.43 22,251
2018-05-22 $35.20 $36.18 $34.90 $35.90 $34.34 7,890
2018-05-21 $34.80 $35.20 $34.65 $35.00 $33.47 6,685
2018-05-18 $34.85 $34.92 $34.50 $34.50 $33.00 4,529
2018-05-17 $34.25 $34.85 $34.25 $34.63 $33.12 3,283
2018-05-16 $33.85 $34.79 $33.00 $34.00 $32.52 10,062
2018-05-15 $34.16 $34.85 $33.05 $33.80 $32.33 11,064
2018-05-14 $33.40 $34.10 $33.40 $34.00 $32.52 12,494
2018-05-11 $33.05 $33.95 $32.75 $33.95 $32.47 10,381
2018-05-10 $33.01 $33.67 $32.25 $32.25 $30.84 2,178
2018-05-09 $33.20 $33.50 $32.75 $33.10 $31.66 5,729
2018-05-08 $32.55 $33.98 $32.50 $33.50 $32.04 3,196
2018-05-07 $33.50 $34.35 $32.60 $32.60 $31.18 5,064
2018-05-04 $32.55 $34.45 $32.55 $33.00 $31.56 6,925
2018-05-03 $32.15 $32.95 $31.75 $32.90 $31.47 8,846
2018-05-02 $32.00 $32.80 $31.70 $32.40 $30.99 15,591
2018-05-01 $32.48 $32.50 $31.75 $32.00 $30.61 48,841
2018-04-30 $32.05 $32.80 $31.67 $32.70 $31.27 7,878
2018-04-27 $32.60 $32.60 $30.40 $31.60 $30.22 9,844
2018-04-26 $33.15 $34.60 $32.60 $33.03 $31.59 5,635
2018-04-25 $34.60 $34.60 $33.10 $33.10 $31.66 6,197
2018-04-24 $34.05 $34.50 $33.00 $34.50 $33.00 26,129
2018-04-23 $34.20 $34.50 $32.65 $33.70 $32.23 12,031
2018-04-20 $35.60 $35.60 $33.35 $34.55 $33.04 7,226
2018-04-19 $35.55 $35.75 $34.55 $35.55 $34.00 8,063
2018-04-18 $35.75 $35.75 $34.61 $34.95 $33.43 12,538
2018-04-17 $35.45 $35.45 $33.55 $35.25 $33.71 6,994
2018-04-16 $33.00 $33.40 $32.05 $33.40 $31.94 25,193
2018-04-13 $34.10 $34.10 $31.76 $33.20 $31.75 23,997
2018-04-12 $34.33 $34.85 $33.60 $33.60 $32.14 3,820
2018-04-11 $36.08 $36.20 $33.96 $35.35 $33.81 6,686
2018-04-10 $35.50 $36.30 $35.50 $35.90 $34.34 1,689
2018-04-09 $35.60 $35.65 $35.50 $35.50 $33.95 3,146
2018-04-06 $36.30 $36.30 $35.25 $35.30 $33.76 1,600
2018-04-05 $36.45 $36.45 $36.45 $36.45 $34.86 362
2018-04-04 $37.10 $38.54 $35.79 $36.45 $34.86 8,437
2018-04-03 $37.24 $37.70 $37.18 $37.70 $36.06 3,783
2018-04-02 $36.55 $37.35 $35.96 $37.35 $35.72 6,390
2018-03-29 $36.25 $37.15 $35.65 $36.95 $35.34 2,761
2018-03-28 $34.15 $36.40 $34.15 $36.05 $34.48 18,975
2018-03-27 $34.88 $35.45 $33.85 $33.85 $32.37 9,437
2018-03-26 $35.00 $35.50 $34.90 $34.90 $33.38 15,759
2018-03-23 $36.05 $36.05 $34.15 $34.65 $33.14 8,068
2018-03-22 $36.05 $36.10 $35.47 $36.10 $34.53 2,792
2018-03-21 $35.70 $36.80 $35.50 $36.80 $35.20 4,956
2018-03-20 $36.05 $36.88 $35.55 $35.65 $34.10 8,873
2018-03-19 $36.45 $36.85 $35.55 $35.85 $34.29 12,614
2018-03-16 $34.75 $36.25 $34.75 $36.25 $34.67 6,629
2018-03-15 $34.75 $34.75 $34.50 $34.70 $33.19 2,829
2018-03-14 $35.05 $35.10 $34.70 $34.85 $33.20 13,473
2018-03-13 $35.05 $35.40 $35.05 $35.18 $33.51 2,321
2018-03-12 $35.20 $35.90 $35.00 $35.20 $33.53 7,365
2018-03-09 $35.70 $35.70 $35.00 $35.30 $33.63 8,822
2018-03-08 $35.40 $35.75 $35.40 $35.70 $34.01 2,107
2018-03-07 $35.35 $35.35 $34.86 $35.15 $33.48 2,005
2018-03-06 $35.40 $36.65 $35.30 $35.30 $33.63 3,318
2018-03-05 $35.87 $36.30 $35.00 $35.00 $33.34 14,863
2018-03-02 $35.40 $35.40 $34.65 $34.70 $33.05 5,573
2018-03-01 $34.30 $35.75 $34.15 $35.75 $34.05 8,316
2018-02-28 $36.45 $36.85 $34.20 $34.20 $32.58 7,182
2018-02-27 $37.55 $37.55 $36.10 $36.10 $34.39 5,571
2018-02-26 $37.75 $37.80 $37.45 $37.45 $35.67 2,909
2018-02-23 $38.15 $38.30 $37.26 $37.40 $35.63 5,393
2018-02-22 $39.15 $39.45 $37.70 $37.85 $36.05 6,013
2018-02-21 $38.50 $40.00 $38.10 $38.85 $37.01 11,735
2018-02-20 $38.05 $39.40 $38.05 $38.30 $36.48 9,757
2018-02-16 $36.10 $38.25 $36.10 $38.25 $36.44 13,679
2018-02-15 $36.05 $36.15 $35.45 $36.15 $34.44 10,218
2018-02-14 $35.50 $36.10 $35.45 $35.95 $34.24 5,962
2018-02-13 $36.00 $36.00 $34.80 $35.10 $33.44 8,835
2018-02-12 $35.90 $36.00 $34.60 $35.90 $34.20 6,001
2018-02-09 $36.10 $36.10 $34.73 $35.40 $33.72 9,294
2018-02-08 $35.55 $36.15 $34.65 $35.55 $33.86 21,987
2018-02-07 $34.65 $36.22 $34.15 $35.25 $33.58 6,570
2018-02-06 $33.35 $35.05 $33.20 $34.95 $33.29 17,092
2018-02-05 $35.05 $35.50 $33.10 $34.25 $32.63 25,017
2018-02-02 $36.20 $36.40 $35.05 $35.05 $33.39 11,684
2018-02-01 $38.50 $38.50 $35.35 $36.00 $34.29 12,353
2018-01-31 $38.05 $39.00 $38.05 $38.55 $36.72 6,059
2018-01-30 $40.60 $40.60 $37.70 $38.00 $36.20 15,197
2018-01-29 $42.60 $43.35 $40.50 $41.20 $39.25 16,384
2018-01-26 $42.35 $45.18 $40.45 $42.70 $40.67 18,580
2018-01-25 $43.68 $44.68 $41.80 $42.80 $40.77 14,556
2018-01-24 $44.95 $45.30 $43.55 $44.50 $42.39 10,948
2018-01-23 $45.25 $45.60 $44.35 $44.70 $42.58 6,209
2018-01-22 $45.65 $45.70 $44.66 $45.60 $43.44 5,071
2018-01-19 $45.60 $46.15 $44.25 $45.40 $43.25 14,373
2018-01-18 $45.40 $46.25 $44.32 $45.10 $42.96 7,656
2018-01-17 $44.28 $46.15 $44.23 $45.10 $42.96 5,546
2018-01-16 $46.15 $46.30 $44.61 $45.40 $43.25 8,603
2018-01-12 $45.00 $46.40 $44.85 $45.85 $43.68 8,841
2018-01-11 $44.95 $45.13 $44.85 $45.05 $42.91 6,051
2018-01-10 $44.30 $45.00 $44.01 $44.85 $42.72 7,106
2018-01-09 $45.00 $45.00 $44.60 $44.80 $42.68 7,356
2018-01-08 $44.93 $45.05 $44.30 $45.05 $42.91 14,215
2018-01-05 $45.00 $45.05 $44.85 $45.00 $42.87 8,618
2018-01-04 $45.00 $45.00 $44.25 $44.90 $42.77 8,239
2018-01-03 $44.45 $45.05 $43.85 $44.80 $42.68 17,798
2018-01-02 $43.55 $45.00 $42.15 $44.45 $42.34 18,706
2017-12-29 $42.15 $43.65 $41.41 $43.55 $41.48 12,387
2017-12-28 $41.45 $42.25 $41.25 $42.25 $40.25 7,868
2017-12-27 $41.85 $42.10 $41.00 $41.00 $39.06 7,664
2017-12-26 $42.05 $42.40 $41.20 $41.80 $39.82 13,352
2017-12-22 $42.15 $42.40 $41.50 $42.05 $40.06 5,552
2017-12-21 $42.00 $42.45 $41.77 $42.25 $40.25 6,482
2017-12-20 $40.70 $41.91 $40.70 $41.35 $39.39 5,188
2017-12-19 $40.60 $41.15 $40.40 $41.00 $39.06 7,934
2017-12-18 $39.35 $40.79 $39.35 $40.35 $38.44 13,118
2017-12-15 $39.60 $40.50 $39.00 $39.10 $37.25 19,908
2017-12-14 $41.50 $41.50 $39.10 $39.15 $37.29 13,622
2017-12-13 $40.91 $43.16 $40.91 $41.20 $39.11 12,716
2017-12-12 $40.70 $41.30 $40.05 $40.45 $38.39 11,540
2017-12-11 $41.70 $41.70 $40.20 $40.50 $38.44 14,809
2017-12-08 $44.07 $44.07 $41.00 $41.00 $38.92 14,744
2017-12-07 $42.06 $43.50 $41.34 $42.50 $40.34 14,627
2017-12-06 $44.00 $44.00 $41.95 $42.10 $39.96 14,478
2017-12-05 $45.00 $45.15 $43.95 $44.30 $42.05 12,384
2017-12-04 $45.00 $46.37 $44.34 $45.35 $43.05 24,297
2017-12-01 $44.30 $46.20 $43.95 $43.95 $41.72 25,392
2017-11-30 $46.55 $46.55 $44.10 $44.10 $41.86 12,371
2017-11-29 $46.75 $46.75 $46.01 $46.75 $44.37 7,181
2017-11-28 $46.50 $46.75 $45.81 $46.70 $44.33 14,917
2017-11-27 $45.95 $46.80 $45.95 $46.50 $44.14 11,745
2017-11-24 $46.35 $46.38 $45.55 $45.60 $43.28 3,452
2017-11-22 $46.85 $47.00 $45.75 $45.75 $43.42 9,411
2017-11-21 $46.25 $47.20 $46.10 $46.70 $44.33 14,168
2017-11-20 $45.83 $46.20 $44.35 $46.20 $43.85 7,681
2017-11-17 $45.35 $45.85 $44.93 $45.05 $42.76 6,598
2017-11-16 $47.51 $47.51 $44.69 $45.50 $43.19 4,686
2017-11-15 $45.25 $45.32 $44.25 $44.75 $42.48 13,536
2017-11-14 $45.95 $46.50 $44.75 $45.75 $43.42 5,448
2017-11-13 $43.90 $46.94 $43.90 $46.05 $43.71 9,919
2017-11-10 $44.75 $44.80 $43.35 $43.85 $41.62 5,934
2017-11-09 $44.55 $44.85 $43.30 $44.00 $41.76 33,337
2017-11-08 $44.50 $45.66 $43.25 $44.95 $42.67 29,311
2017-11-07 $46.10 $46.15 $43.55 $44.70 $42.43 40,834
2017-11-06 $47.30 $47.50 $45.85 $45.85 $43.52 23,472
2017-11-03 $46.25 $48.00 $46.25 $46.85 $44.47 26,504
2017-11-02 $46.30 $47.25 $46.00 $46.25 $43.90 13,219
2017-11-01 $46.85 $47.50 $46.00 $46.70 $44.33 36,123
2017-10-31 $45.00 $47.30 $45.00 $46.15 $43.80 10,366
2017-10-30 $48.75 $48.95 $44.30 $44.70 $42.43 19,811
2017-10-27 $44.20 $49.20 $43.90 $48.15 $45.70 23,350
2017-10-26 $41.95 $46.15 $41.95 $44.20 $41.95 45,395
2017-10-25 $45.70 $45.75 $43.65 $44.25 $42.00 25,940
2017-10-24 $45.90 $47.55 $45.60 $45.85 $43.52 16,743
2017-10-23 $44.40 $46.20 $43.65 $45.90 $43.57 30,221
2017-10-20 $42.70 $44.90 $42.60 $43.85 $41.62 35,275
2017-10-19 $42.85 $43.50 $42.25 $42.70 $40.53 18,280
2017-10-18 $42.35 $43.30 $42.30 $42.70 $40.53 11,733
2017-10-17 $41.60 $43.55 $41.60 $42.35 $40.20 11,751
2017-10-16 $41.65 $41.75 $41.25 $41.70 $39.58 13,695
2017-10-13 $41.80 $41.90 $41.05 $41.65 $39.53 7,212
2017-10-12 $42.15 $42.50 $40.50 $42.00 $39.87 19,231
2017-10-11 $43.00 $43.20 $42.00 $42.10 $39.96 10,343
2017-10-10 $43.05 $43.50 $42.98 $43.10 $40.91 9,647
2017-10-09 $42.85 $43.50 $42.43 $43.00 $40.81 11,359
2017-10-06 $42.70 $43.65 $42.30 $42.80 $40.62 30,058
2017-10-05 $42.40 $42.75 $41.89 $42.48 $40.32 16,897
2017-10-04 $40.90 $42.84 $40.90 $42.35 $40.20 34,696
2017-10-03 $40.95 $41.18 $40.65 $40.90 $38.82 22,530
2017-10-02 $41.35 $42.50 $40.25 $40.95 $38.87 19,351
2017-09-29 $41.00 $41.73 $39.75 $40.90 $38.82 39,349
2017-09-28 $42.00 $42.00 $40.15 $41.00 $38.92 14,664
2017-09-27 $43.40 $43.85 $41.55 $42.20 $40.06 10,439
2017-09-26 $42.00 $42.82 $41.09 $42.70 $40.53 8,824
2017-09-25 $42.70 $43.34 $41.65 $41.65 $39.53 15,468
2017-09-22 $39.75 $43.05 $39.75 $42.70 $40.53 40,987
2017-09-21 $38.85 $40.00 $38.85 $39.30 $37.30 18,079
2017-09-20 $38.85 $39.45 $38.35 $39.05 $37.07 12,009
2017-09-19 $39.05 $39.20 $38.24 $38.85 $36.88 17,674
2017-09-18 $37.80 $39.45 $37.80 $38.65 $36.69 14,621
2017-09-15 $38.45 $38.45 $37.40 $37.55 $35.64 8,000
2017-09-14 $37.65 $38.00 $37.05 $37.45 $35.55 8,301
2017-09-13 $38.10 $38.30 $37.10 $37.95 $35.89 7,148
2017-09-12 $38.45 $38.45 $37.15 $37.70 $35.65 5,383
2017-09-11 $37.55 $38.99 $37.25 $37.25 $35.23 13,632
2017-09-08 $37.05 $37.68 $36.25 $37.20 $35.18 13,101
2017-09-07 $38.65 $39.00 $36.20 $37.00 $34.99 22,478
2017-09-06 $39.40 $39.40 $38.15 $38.55 $36.45 24,718
2017-09-05 $39.30 $39.69 $38.39 $38.85 $36.74 39,530
2017-09-01 $33.40 $39.75 $33.40 $37.90 $35.84 66,783
2017-08-31 $31.35 $31.70 $30.50 $31.40 $29.69 7,693
2017-08-30 $30.40 $31.40 $30.05 $30.75 $29.08 5,669
2017-08-29 $30.90 $31.40 $30.30 $30.45 $28.79 6,217
2017-08-28 $32.20 $32.40 $31.09 $31.10 $29.41 11,756
2017-08-25 $30.50 $32.96 $30.40 $31.70 $29.98 12,624
2017-08-24 $33.30 $33.50 $30.35 $30.35 $28.70 13,865
2017-08-23 $33.00 $33.50 $32.75 $33.20 $31.40 6,378
2017-08-22 $33.25 $34.55 $32.83 $33.30 $31.49 26,128
2017-08-21 $33.55 $33.63 $32.70 $33.30 $31.49 13,935
2017-08-18 $33.10 $33.70 $32.48 $33.45 $31.63 14,260
2017-08-17 $32.65 $33.95 $32.33 $32.95 $31.16 10,643
2017-08-16 $33.90 $34.09 $31.62 $32.80 $31.02 19,373
2017-08-15 $35.05 $35.60 $33.63 $33.85 $32.01 12,200
2017-08-14 $33.50 $35.55 $33.15 $35.35 $33.43 25,861
2017-08-11 $30.86 $33.51 $30.86 $32.80 $31.02 15,497
2017-08-10 $34.05 $34.44 $31.59 $31.65 $29.93 18,885
2017-08-09 $38.25 $38.25 $34.33 $34.45 $32.58 22,861
2017-08-08 $38.05 $38.55 $38.05 $38.45 $36.36 4,075
2017-08-07 $38.25 $38.95 $37.78 $38.45 $36.36 12,544
2017-08-04 $38.00 $38.70 $37.58 $38.40 $36.31 5,125
2017-08-03 $36.45 $37.25 $36.09 $37.15 $35.13 10,191
2017-08-02 $35.40 $36.45 $34.45 $36.35 $34.37 12,331
2017-08-01 $35.65 $35.70 $34.70 $35.15 $33.24 17,929
2017-07-31 $35.80 $36.20 $34.60 $35.50 $33.57 22,349
2017-07-28 $35.25 $35.90 $35.00 $35.85 $33.90 11,569
2017-07-27 $36.10 $36.24 $35.00 $35.30 $33.38 12,545
2017-07-26 $35.45 $36.55 $34.43 $36.00 $34.04 9,528
2017-07-25 $35.05 $35.80 $34.25 $35.30 $33.38 14,822
2017-07-24 $36.10 $36.70 $33.75 $34.60 $32.72 18,591
2017-07-21 $36.80 $36.80 $35.55 $36.10 $34.14 19,538
2017-07-20 $36.30 $37.40 $35.55 $36.75 $34.75 14,529
2017-07-19 $35.45 $37.10 $35.45 $36.35 $34.37 21,481
2017-07-18 $36.45 $37.10 $35.70 $36.30 $34.33 16,851
2017-07-17 $36.40 $38.28 $36.15 $36.50 $34.52 9,923
2017-07-14 $36.15 $37.00 $35.85 $36.45 $34.47 11,139
2017-07-13 $34.65 $36.60 $34.65 $36.20 $34.23 12,832
2017-07-12 $34.65 $35.05 $34.50 $34.70 $32.81 11,149
2017-07-11 $33.79 $35.91 $33.79 $34.55 $32.67 15,656
2017-07-10 $34.50 $34.60 $33.85 $34.55 $32.67 9,885
2017-07-07 $34.00 $37.31 $33.35 $34.55 $32.67 8,344
2017-07-06 $36.80 $39.95 $33.60 $33.75 $31.92 23,696
2017-07-05 $36.00 $36.75 $35.70 $36.30 $34.33 17,374
2017-07-03 $35.45 $36.35 $35.25 $36.05 $34.09 10,901
2017-06-30 $36.70 $36.70 $35.40 $35.40 $33.48 19,407
2017-06-29 $36.80 $36.85 $35.40 $35.40 $33.48 14,123
2017-06-28 $34.80 $36.75 $34.07 $36.35 $34.37 16,611
2017-06-27 $35.50 $36.20 $35.40 $35.45 $33.52 7,776
2017-06-26 $37.55 $37.55 $36.20 $36.30 $34.33 15,486
2017-06-23 $36.55 $39.10 $36.55 $37.05 $35.04 259,821
2017-06-22 $35.60 $37.05 $35.30 $36.70 $34.71 23,562
2017-06-21 $33.29 $35.00 $33.29 $34.55 $32.67 15,209
2017-06-20 $32.95 $33.45 $32.01 $33.10 $31.30 16,169
2017-06-19 $32.65 $33.19 $32.45 $32.80 $31.02 12,113
2017-06-16 $32.75 $33.86 $31.30 $33.10 $31.30 45,344
2017-06-15 $33.25 $33.60 $33.05 $33.45 $31.63 10,987
2017-06-14 $32.95 $33.70 $32.54 $33.45 $31.63 12,035
2017-06-13 $32.50 $33.60 $32.50 $33.10 $31.17 18,404
2017-06-12 $33.40 $33.95 $32.05 $32.10 $30.23 14,423
2017-06-09 $33.50 $34.65 $32.65 $33.55 $31.59 16,898
2017-06-08 $33.70 $35.76 $32.70 $33.90 $31.92 14,929
2017-06-07 $33.76 $34.61 $33.20 $33.50 $31.55 15,819
2017-06-06 $34.35 $35.95 $33.50 $34.00 $32.02 20,261
2017-06-05 $38.95 $38.95 $34.40 $34.45 $32.44 28,043
2017-06-02 $36.60 $38.70 $36.60 $37.50 $35.31 19,500
2017-06-01 $34.72 $37.30 $34.72 $36.50 $34.37 10,774
2017-05-31 $35.90 $35.95 $34.65 $35.55 $33.48 18,638
2017-05-30 $34.40 $36.10 $33.75 $35.25 $33.19 20,410
2017-05-26 $33.37 $35.20 $32.49 $34.80 $32.77 22,572
2017-05-25 $33.70 $34.60 $33.70 $34.35 $32.35 14,856
2017-05-24 $33.70 $34.60 $33.10 $34.30 $32.30 18,878
2017-05-23 $31.35 $33.90 $31.25 $33.75 $31.78 24,975
2017-05-22 $31.25 $32.80 $31.25 $32.00 $30.13 16,071
2017-05-19 $30.55 $31.70 $30.29 $31.35 $29.52 20,415
2017-05-18 $31.10 $31.45 $30.40 $30.55 $28.77 13,037
2017-05-17 $33.75 $33.75 $31.20 $31.30 $29.48 62,889
2017-05-16 $32.45 $34.70 $32.33 $33.45 $31.50 141,513
2017-05-15 $32.55 $33.15 $32.15 $32.60 $30.70 12,955
2017-05-12 $32.00 $33.75 $31.82 $32.80 $30.89 25,727
2017-05-11 $33.90 $34.43 $33.45 $33.55 $31.59 15,688
2017-05-10 $35.95 $35.95 $34.10 $34.25 $32.25 18,330
2017-05-09 $35.60 $36.25 $35.30 $35.95 $33.85 21,415
2017-05-08 $35.50 $35.80 $34.95 $35.40 $33.34 15,287
2017-05-05 $34.30 $35.65 $34.25 $35.10 $33.05 24,030
2017-05-04 $34.70 $35.50 $34.25 $34.35 $32.35 12,963
2017-05-03 $35.30 $35.30 $33.90 $34.80 $32.77 21,336
2017-05-02 $35.85 $37.00 $34.55 $35.65 $33.57 32,267
2017-05-01 $32.15 $35.94 $32.15 $35.85 $33.76 51,084
2017-04-28 $27.50 $32.15 $27.50 $32.15 $30.28 66,959
2017-04-27 $24.50 $25.13 $24.50 $24.70 $23.26 12,765
2017-04-26 $24.45 $25.00 $24.45 $24.65 $23.21 16,020
2017-04-25 $24.40 $25.74 $23.85 $24.55 $23.12 33,274
2017-04-24 $24.00 $24.50 $24.00 $24.35 $22.93 10,215
2017-04-21 $24.60 $24.60 $23.65 $23.80 $22.41 11,629
2017-04-20 $23.95 $24.70 $23.95 $24.55 $23.12 8,476
2017-04-19 $24.60 $24.60 $23.75 $23.90 $22.51 22,466
2017-04-18 $24.45 $24.75 $24.00 $24.10 $22.70 5,763
2017-04-17 $23.95 $24.65 $23.83 $24.65 $23.21 12,309
2017-04-13 $23.65 $24.35 $23.65 $23.95 $22.55 10,826
2017-04-12 $23.60 $23.75 $23.43 $23.65 $22.27 9,376
2017-04-11 $23.25 $23.92 $23.00 $23.70 $22.32 22,813
2017-04-10 $24.00 $24.10 $23.20 $23.40 $22.04 16,059
2017-04-07 $24.50 $24.85 $23.83 $23.85 $22.46 24,396
2017-04-06 $25.40 $25.40 $24.50 $24.60 $23.17 24,849
2017-04-05 $25.60 $25.75 $25.30 $25.45 $23.97 13,635
2017-04-04 $26.30 $26.95 $25.30 $25.45 $23.97 21,385
2017-04-03 $27.75 $27.75 $26.40 $26.45 $24.91 18,796
2017-03-31 $27.00 $28.00 $26.95 $27.80 $26.18 9,176
2017-03-30 $26.55 $27.10 $26.30 $27.05 $25.47 20,382
2017-03-29 $26.65 $27.25 $26.45 $26.90 $25.33 10,486
2017-03-28 $26.55 $27.00 $26.16 $26.75 $25.19 18,950
2017-03-27 $25.75 $27.00 $25.65 $26.70 $25.14 23,428
2017-03-24 $27.00 $27.75 $26.00 $26.15 $24.63 38,617
2017-03-23 $27.35 $27.55 $26.60 $27.20 $25.61 49,922
2017-03-22 $28.05 $28.50 $26.55 $27.35 $25.76 24,180
2017-03-21 $29.20 $29.65 $28.05 $28.35 $26.70 13,360
2017-03-20 $29.35 $29.40 $28.95 $29.30 $27.59 15,696
2017-03-17 $29.70 $29.70 $29.10 $29.30 $27.59 41,765
2017-03-16 $30.45 $30.45 $29.45 $30.00 $28.25 16,420
2017-03-15 $30.15 $31.65 $29.90 $30.30 $28.53 31,217
2017-03-14 $29.00 $30.25 $29.00 $29.95 $28.07 24,852
2017-03-13 $28.75 $29.20 $28.05 $29.00 $27.18 15,710
2017-03-10 $28.50 $28.90 $28.18 $28.30 $26.53 20,368
2017-03-09 $28.75 $29.00 $27.95 $28.65 $26.86 28,098
2017-03-08 $30.40 $30.60 $28.65 $29.00 $27.18 19,205
2017-03-07 $31.60 $31.60 $30.00 $30.30 $28.40 11,390
2017-03-06 $31.35 $32.30 $30.40 $31.75 $29.76 11,581
2017-03-03 $29.90 $31.50 $29.75 $31.35 $29.39 11,606
2017-03-02 $29.90 $30.25 $29.75 $30.15 $28.26 8,906
2017-03-01 $29.55 $30.30 $29.55 $29.90 $28.03 32,429
2017-02-28 $30.15 $30.25 $29.40 $29.75 $27.89 17,314
2017-02-27 $30.00 $30.60 $29.95 $30.30 $28.40 10,221
2017-02-24 $29.60 $30.05 $29.45 $30.05 $28.17 10,785
2017-02-23 $29.80 $29.95 $29.55 $29.70 $27.84 6,379
2017-02-22 $30.00 $30.15 $29.70 $29.75 $27.89 8,549
2017-02-21 $29.50 $30.20 $29.45 $30.20 $28.31 13,903
2017-02-17 $31.30 $31.30 $29.40 $29.60 $27.75 8,339
2017-02-16 $30.95 $32.10 $30.60 $31.05 $29.11 7,934
2017-02-15 $29.85 $31.40 $29.40 $31.20 $29.25 16,451
2017-02-14 $30.25 $30.80 $29.15 $29.80 $27.93 10,637
2017-02-13 $30.15 $31.30 $30.00 $30.25 $28.36 7,181
2017-02-10 $30.18 $30.18 $29.75 $30.00 $28.12 3,413
2017-02-09 $29.55 $30.00 $28.75 $29.90 $28.03 32,160
2017-02-08 $30.30 $30.30 $29.40 $29.75 $27.89 11,932
2017-02-07 $30.80 $31.40 $29.50 $30.30 $28.40 30,956
2017-02-06 $29.70 $32.00 $29.35 $30.85 $28.92 16,286
2017-02-03 $30.00 $30.08 $29.10 $29.85 $27.98 12,172
2017-02-02 $28.90 $30.90 $28.70 $29.90 $28.03 26,324
2017-02-01 $30.95 $30.95 $27.80 $28.55 $26.76 12,955
2017-01-31 $32.30 $32.50 $30.63 $30.80 $28.87 13,211
2017-01-30 $36.35 $36.35 $32.08 $32.80 $30.75 14,112
2017-01-27 $38.85 $38.85 $36.00 $36.70 $34.40 11,163
2017-01-26 $40.15 $40.43 $39.30 $39.65 $37.17 3,179
2017-01-25 $40.45 $40.85 $40.45 $40.65 $38.10 3,902
2017-01-24 $40.85 $40.85 $40.20 $40.30 $37.78 4,473
2017-01-23 $42.40 $42.40 $40.20 $40.60 $38.06 4,939
2017-01-20 $41.00 $42.80 $41.00 $41.85 $39.23 6,647
2017-01-19 $42.25 $42.25 $40.65 $40.80 $38.24 5,285
2017-01-18 $42.60 $42.95 $41.80 $41.85 $39.23 4,749
2017-01-17 $43.20 $43.20 $42.15 $42.15 $39.51 6,267
2017-01-13 $42.85 $43.80 $42.75 $43.35 $40.64 8,096
2017-01-12 $43.60 $43.60 $42.10 $42.80 $40.12 4,353
2017-01-11 $42.45 $44.43 $42.45 $43.60 $40.87 16,027
2017-01-10 $42.40 $42.75 $42.40 $42.40 $39.74 3,876
2017-01-09 $42.30 $43.15 $41.15 $42.05 $39.42 8,817
2017-01-06 $42.55 $43.45 $41.75 $42.30 $39.65 8,321
2017-01-05 $41.35 $41.65 $40.72 $41.60 $38.99 3,250
2017-01-04 $41.30 $42.00 $40.53 $41.40 $38.81 4,207
2017-01-03 $40.95 $41.50 $39.65 $41.20 $38.62 8,248
2016-12-30 $41.30 $41.30 $39.89 $40.30 $37.78 3,868
2016-12-29 $41.40 $41.95 $40.61 $41.30 $38.71 4,422
2016-12-28 $42.25 $42.25 $40.58 $41.45 $38.85 13,994
2016-12-27 $41.90 $43.53 $41.90 $42.50 $39.84 3,571
2016-12-23 $42.90 $43.20 $42.28 $43.20 $40.49 2,972
2016-12-22 $43.65 $43.65 $40.77 $43.10 $40.40 6,365
2016-12-21 $43.75 $44.00 $41.05 $43.75 $41.01 12,459
2016-12-20 $43.92 $43.92 $41.52 $43.85 $41.10 3,779
2016-12-19 $42.75 $43.90 $42.27 $43.70 $40.96 16,702
2016-12-16 $42.90 $43.45 $39.96 $42.85 $40.17 26,749
2016-12-15 $42.30 $42.90 $41.98 $42.55 $39.89 10,178
2016-12-14 $40.55 $42.50 $40.55 $42.05 $39.42 5,681
2016-12-13 $40.35 $42.36 $40.35 $41.90 $39.15 15,258
2016-12-12 $39.77 $42.45 $39.77 $41.20 $38.49 4,046
2016-12-09 $42.50 $42.50 $41.05 $41.75 $39.01 7,970
2016-12-08 $41.80 $43.00 $41.80 $42.40 $39.61 10,773
2016-12-07 $40.95 $41.95 $40.95 $41.70 $38.96 4,573
2016-12-06 $38.93 $41.23 $38.93 $41.00 $38.30 5,758
2016-12-05 $38.81 $39.20 $37.80 $39.15 $36.58 21,735
2016-12-02 $38.15 $40.10 $36.46 $38.30 $35.78 7,075
2016-12-01 $38.85 $39.00 $37.11 $38.00 $35.50 8,228
2016-11-30 $40.25 $40.55 $38.85 $38.90 $36.34 17,091
2016-11-29 $40.00 $40.35 $38.36 $40.00 $37.37 22,304
2016-11-28 $39.10 $40.37 $39.00 $40.30 $37.65 16,456
2016-11-25 $39.00 $39.40 $39.00 $39.40 $36.81 1,250
2016-11-23 $39.40 $40.60 $39.05 $39.95 $37.32 6,145
2016-11-22 $38.50 $39.50 $35.21 $39.50 $36.90 20,417
2016-11-21 $38.60 $38.75 $36.93 $38.40 $35.88 18,415
2016-11-18 $37.20 $39.15 $37.00 $38.90 $36.34 10,083
2016-11-17 $38.05 $38.15 $36.90 $37.40 $34.94 6,192
2016-11-16 $38.65 $39.90 $37.00 $38.20 $35.69 9,321
2016-11-15 $38.70 $39.50 $38.27 $38.65 $36.11 7,365
2016-11-14 $33.50 $38.95 $33.50 $38.35 $35.83 34,943
2016-11-11 $32.25 $34.00 $32.00 $33.65 $31.44 22,182
2016-11-10 $32.40 $34.05 $31.05 $32.15 $30.04 24,470
2016-11-09 $32.15 $33.40 $31.40 $32.40 $30.27 10,227
2016-11-08 $33.20 $33.45 $31.85 $32.35 $30.22 40,926
2016-11-07 $34.15 $34.30 $33.20 $33.30 $31.11 9,425
2016-11-04 $34.55 $35.10 $33.40 $33.55 $31.34 22,411
2016-11-03 $34.30 $35.30 $34.30 $34.65 $32.37 4,699
2016-11-02 $35.00 $35.00 $33.70 $34.20 $31.95 13,887
2016-11-01 $35.70 $35.70 $34.45 $35.00 $32.70 11,791
2016-10-31 $35.15 $35.90 $34.90 $35.50 $33.17 8,588
2016-10-28 $35.14 $36.09 $34.53 $35.20 $32.89 14,497
2016-10-27 $34.94 $35.60 $34.56 $34.56 $32.29 8,307
2016-10-26 $34.51 $35.55 $34.51 $35.01 $32.71 11,495
2016-10-25 $35.09 $36.00 $34.28 $34.96 $32.66 10,870
2016-10-24 $35.55 $35.92 $34.53 $35.10 $32.79 80,092
2016-10-21 $35.11 $35.71 $35.11 $35.71 $33.36 1,260
2016-10-20 $35.55 $36.10 $35.14 $35.40 $33.07 9,012
2016-10-19 $36.08 $36.17 $35.35 $35.68 $33.33 13,527
2016-10-18 $36.01 $36.45 $35.35 $35.84 $33.48 10,046
2016-10-17 $35.98 $36.42 $35.55 $35.79 $33.44 7,963
2016-10-14 $36.44 $36.45 $35.91 $36.18 $33.80 7,590
2016-10-13 $36.31 $36.50 $36.08 $36.23 $33.85 28,726
2016-10-12 $36.49 $36.75 $36.23 $36.31 $33.92 32,551
2016-10-11 $36.43 $36.50 $36.16 $36.26 $33.88 8,568
2016-10-10 $35.72 $36.50 $35.72 $36.03 $33.66 4,700
2016-10-07 $36.63 $36.63 $35.48 $35.74 $33.39 16,672
2016-10-06 $36.17 $36.81 $36.17 $36.42 $34.03 16,320
2016-10-05 $36.29 $36.55 $35.77 $36.37 $33.98 22,471
2016-10-04 $34.90 $38.12 $34.90 $36.13 $33.75 46,464
2016-10-03 $35.30 $36.13 $34.66 $34.81 $32.52 12,629
2016-09-30 $35.63 $36.38 $34.76 $35.30 $32.98 23,026
2016-09-29 $35.92 $36.24 $35.36 $35.55 $33.21 2,957
2016-09-28 $36.31 $36.56 $34.93 $35.88 $33.52 10,034
2016-09-27 $37.55 $37.83 $36.00 $36.50 $34.10 18,775
2016-09-26 $38.02 $38.75 $37.21 $37.51 $35.04 8,416
2016-09-23 $38.10 $38.57 $37.77 $37.84 $35.35 13,575
2016-09-22 $38.22 $38.57 $36.20 $38.47 $35.94 29,253
2016-09-21 $38.33 $38.36 $38.00 $38.35 $35.83 4,160
2016-09-20 $38.55 $38.78 $38.37 $38.37 $35.85 4,335
2016-09-19 $38.55 $38.93 $38.30 $38.57 $36.03 8,463
2016-09-16 $38.70 $38.70 $38.23 $38.40 $35.88 12,345
2016-09-15 $38.44 $38.89 $38.33 $38.68 $36.14 8,242
2016-09-14 $38.01 $39.08 $37.64 $38.25 $35.74 4,760
2016-09-13 $37.79 $39.20 $37.79 $38.16 $35.52 6,408
2016-09-12 $38.10 $38.51 $37.20 $38.20 $35.56 39,240
2016-09-09 $39.85 $39.85 $38.02 $38.08 $35.45 14,687
2016-09-08 $40.39 $40.49 $39.91 $40.18 $37.40 4,880
2016-09-07 $40.50 $40.85 $40.00 $40.41 $37.62 7,702
2016-09-06 $41.99 $41.99 $40.42 $40.66 $37.85 7,293
2016-09-02 $42.40 $42.40 $41.23 $41.70 $38.82 3,161
2016-09-01 $41.80 $41.93 $41.50 $41.93 $39.03 1,652
2016-08-31 $41.94 $42.25 $41.62 $41.89 $38.99 23,094
2016-08-30 $43.70 $43.70 $41.66 $42.11 $39.20 2,394
2016-08-29 $43.50 $44.83 $43.45 $43.55 $40.54 11,666
2016-08-26 $43.23 $43.92 $43.23 $43.44 $40.44 2,337
2016-08-25 $44.01 $44.01 $44.01 $44.01 $40.97 379
2016-08-24 $43.90 $44.28 $43.40 $43.70 $40.68 3,363
2016-08-23 $43.60 $44.10 $42.86 $43.87 $40.84 6,356
2016-08-22 $44.05 $44.05 $42.00 $43.79 $40.76 7,304
2016-08-19 $43.38 $45.02 $43.38 $44.36 $41.29 11,500
2016-08-18 $42.78 $43.71 $42.13 $43.64 $40.62 2,733
2016-08-17 $44.66 $44.66 $42.60 $42.73 $39.78 2,235
2016-08-16 $46.12 $46.12 $44.41 $44.62 $41.53 3,618
2016-08-15 $48.86 $48.86 $45.08 $46.00 $42.82 4,502
2016-08-12 $47.92 $48.80 $44.36 $47.11 $43.85 2,507
2016-08-11 $44.78 $46.78 $44.78 $46.37 $43.16 3,367
2016-08-10 $45.55 $45.55 $44.16 $45.05 $41.93 3,418
2016-08-09 $45.71 $46.75 $44.77 $45.55 $42.40 6,983
2016-08-08 $44.02 $45.87 $44.02 $45.80 $42.63 876
2016-08-05 $45.68 $46.34 $45.60 $45.90 $42.73 2,824
2016-08-04 $45.02 $45.51 $45.02 $45.51 $42.36 1,068
2016-08-03 $44.21 $46.61 $44.21 $45.78 $42.61 7,497
2016-08-02 $45.04 $45.04 $42.03 $45.02 $41.91 12,548
2016-08-01 $44.60 $46.00 $44.60 $45.40 $42.26 3,749
2016-07-29 $42.91 $44.64 $42.89 $44.60 $41.52 4,309
2016-07-28 $44.14 $44.30 $43.70 $44.30 $41.24 2,542
2016-07-27 $44.37 $44.90 $44.02 $44.02 $40.98 1,262
2016-07-26 $43.21 $46.69 $42.40 $44.46 $41.39 5,971
2016-07-25 $43.72 $43.72 $42.29 $43.11 $40.13 3,165
2016-07-22 $42.28 $43.79 $41.62 $42.98 $40.01 7,162
2016-07-21 $42.57 $42.57 $41.68 $42.35 $39.42 3,077
2016-07-20 $43.25 $45.00 $41.03 $42.79 $39.83 7,751
2016-07-19 $43.90 $44.91 $42.77 $43.29 $40.30 10,575
2016-07-18 $45.38 $45.38 $42.20 $44.01 $40.97 11,416
2016-07-15 $46.50 $47.00 $44.85 $45.31 $42.18 9,268
2016-07-14 $46.04 $46.96 $45.31 $46.50 $43.28 7,048
2016-07-13 $44.42 $46.20 $44.42 $45.95 $42.77 6,138
2016-07-12 $43.64 $44.30 $42.55 $44.03 $40.99 12,433
2016-07-11 $44.00 $44.00 $41.98 $43.85 $40.82 6,597
2016-07-08 $40.91 $42.49 $40.66 $42.46 $39.52 4,866
2016-07-07 $40.55 $41.05 $40.45 $40.80 $37.98 4,875
2016-07-06 $40.83 $41.06 $39.70 $40.69 $37.88 4,547
2016-07-05 $41.87 $42.48 $40.84 $41.75 $38.86 10,660
2016-07-01 $40.85 $43.49 $40.85 $42.33 $39.40 4,481
2016-06-30 $41.98 $44.78 $40.51 $40.77 $37.95 5,172
2016-06-29 $42.00 $42.00 $40.60 $41.00 $38.16 3,947
2016-06-28 $39.92 $41.70 $39.92 $41.46 $38.59 7,772
2016-06-27 $41.19 $41.19 $39.38 $40.02 $37.25 28,011
2016-06-24 $40.25 $44.77 $40.25 $41.20 $38.35 34,381
2016-06-23 $40.37 $42.12 $40.37 $41.26 $38.41 9,570
2016-06-22 $42.87 $42.87 $40.08 $40.19 $37.41 14,708
2016-06-21 $43.20 $43.20 $42.40 $42.41 $39.48 13,288
2016-06-20 $43.54 $47.00 $43.01 $43.20 $40.21 6,711
2016-06-17 $43.09 $43.63 $43.00 $43.63 $40.61 12,772
2016-06-16 $43.49 $43.89 $42.70 $43.00 $40.03 6,254
2016-06-15 $44.68 $44.68 $42.72 $43.35 $40.35 11,287
2016-06-14 $44.00 $46.20 $44.00 $44.81 $41.71 22,207
2016-06-13 $44.92 $46.15 $44.92 $45.67 $42.51 2,280
2016-06-10 $45.92 $46.16 $45.41 $45.84 $42.67 3,688
2016-06-09 $46.25 $47.00 $46.25 $46.40 $43.19 6,734
2016-06-08 $46.69 $47.00 $46.63 $46.82 $43.58 4,306
2016-06-07 $46.97 $47.00 $46.60 $46.62 $43.28 7,871
2016-06-06 $46.71 $47.00 $45.92 $46.70 $43.35 7,913
2016-06-03 $46.49 $47.00 $46.20 $46.84 $43.48 6,784
2016-06-02 $46.01 $46.99 $45.26 $46.52 $43.18 17,610
2016-06-01 $46.21 $46.21 $45.35 $45.53 $42.26 8,634
2016-05-31 $46.29 $47.00 $46.26 $46.26 $42.94 9,791
2016-05-27 $45.73 $47.04 $45.73 $46.40 $43.07 2,456
2016-05-26 $47.60 $47.61 $46.00 $46.19 $42.88 21,941
2016-05-25 $46.42 $47.69 $45.70 $47.08 $43.70 13,765
2016-05-24 $46.84 $47.50 $46.00 $46.54 $43.20 12,564
2016-05-23 $47.49 $47.49 $46.35 $46.82 $43.46 7,716
2016-05-20 $49.61 $49.81 $47.10 $47.70 $44.28 14,620
2016-05-19 $49.26 $50.57 $49.26 $49.50 $45.95 7,280
2016-05-18 $49.54 $50.28 $48.26 $49.42 $45.88 8,704
2016-05-17 $50.37 $50.37 $49.00 $49.41 $45.87 18,440
2016-05-16 $49.60 $51.65 $49.31 $50.29 $46.68 12,840
2016-05-13 $50.30 $50.98 $47.90 $49.73 $46.16 11,329
2016-05-12 $50.27 $50.90 $48.95 $49.50 $45.95 11,528
2016-05-11 $51.04 $51.90 $49.99 $50.19 $46.59 3,334
2016-05-10 $51.43 $51.43 $50.95 $51.03 $47.37 7,171
2016-05-09 $51.71 $52.00 $50.86 $51.44 $47.75 1,902
2016-05-06 $51.29 $52.52 $51.29 $51.81 $48.09 3,184
2016-05-05 $51.77 $52.41 $51.10 $51.56 $47.86 7,859
2016-05-04 $52.09 $52.55 $50.85 $51.74 $48.03 6,342
2016-05-03 $51.74 $53.64 $51.36 $51.97 $48.24 10,457
2016-05-02 $52.87 $52.87 $50.85 $51.61 $47.91 9,976
2016-04-29 $51.83 $53.66 $51.83 $52.90 $49.11 11,391
2016-04-28 $52.01 $53.45 $48.50 $53.04 $49.24 13,800
2016-04-27 $54.64 $54.64 $51.65 $52.07 $48.34 8,660
2016-04-26 $56.94 $56.94 $52.93 $54.84 $50.91 19,149
2016-04-25 $57.16 $57.32 $56.02 $56.52 $52.47 3,685
2016-04-22 $57.90 $57.90 $56.91 $57.16 $53.06 17,109
2016-04-21 $57.65 $58.76 $57.65 $58.13 $53.96 4,730
2016-04-20 $59.24 $60.38 $58.33 $58.33 $54.15 6,854
2016-04-19 $58.55 $59.58 $58.00 $59.35 $55.09 7,794
2016-04-18 $58.85 $59.01 $58.10 $58.80 $54.58 2,887
2016-04-15 $58.09 $59.50 $58.09 $58.85 $54.63 6,601
2016-04-14 $58.00 $59.83 $57.22 $58.12 $53.95 13,228
2016-04-13 $57.89 $58.71 $57.12 $57.90 $53.75 10,441
2016-04-12 $57.35 $59.54 $56.50 $57.60 $53.47 10,441
2016-04-11 $57.34 $59.40 $56.80 $57.38 $53.26 7,017
2016-04-08 $57.74 $57.91 $55.77 $56.70 $52.63 13,480
2016-04-07 $57.00 $57.00 $56.27 $56.74 $52.67 3,445
2016-04-06 $57.66 $57.98 $56.28 $57.30 $53.19 5,859
2016-04-05 $56.03 $59.23 $56.02 $58.37 $54.18 4,361
2016-04-04 $57.00 $58.00 $56.01 $57.84 $53.69 11,272
2016-04-01 $57.37 $57.85 $56.42 $57.00 $52.91 6,342
2016-03-31 $58.50 $58.50 $57.23 $57.39 $53.27 9,384
2016-03-30 $59.00 $59.25 $58.44 $58.54 $54.34 3,361
2016-03-29 $58.89 $59.19 $58.56 $58.99 $54.76 9,942
2016-03-28 $58.64 $59.99 $58.00 $58.85 $54.63 8,070
2016-03-24 $59.78 $59.96 $58.55 $59.27 $55.02 9,047
2016-03-23 $58.13 $60.00 $58.13 $59.06 $54.82 7,286
2016-03-22 $57.85 $60.00 $56.62 $58.24 $54.06 4,582
2016-03-21 $55.80 $58.31 $55.80 $57.90 $53.75 5,017
2016-03-18 $55.70 $57.01 $54.20 $56.69 $52.62 16,281
2016-03-17 $54.21 $56.40 $52.03 $55.34 $51.37 13,982
2016-03-16 $54.40 $56.83 $53.55 $54.82 $50.89 27,524
2016-03-15 $53.71 $55.80 $53.50 $54.20 $50.31 10,411
2016-03-14 $55.48 $58.14 $54.02 $54.31 $50.41 6,050
2016-03-11 $54.40 $56.40 $53.21 $55.92 $51.91 4,616
2016-03-10 $54.15 $54.50 $52.73 $54.23 $50.34 3,740
2016-03-09 $53.76 $54.35 $53.51 $53.98 $50.11 5,829
2016-03-08 $54.82 $54.82 $53.30 $53.30 $49.36 3,263
2016-03-07 $54.35 $55.50 $54.35 $54.99 $50.92 5,246
2016-03-04 $54.73 $54.80 $53.96 $54.45 $50.42 4,761
2016-03-03 $54.33 $55.48 $54.07 $54.94 $50.88 6,717
2016-03-02 $55.00 $55.50 $54.20 $54.89 $50.83 11,090
2016-03-01 $51.51 $56.32 $50.62 $55.49 $51.39 9,795
2016-02-29 $51.95 $51.95 $50.42 $51.44 $47.64 8,345
2016-02-26 $52.13 $52.30 $51.23 $51.72 $47.90 3,593
2016-02-25 $52.17 $52.95 $51.23 $52.13 $48.27 16,623
2016-02-24 $51.05 $53.93 $50.40 $52.53 $48.65 8,904
2016-02-23 $51.43 $52.49 $51.43 $51.83 $48.00 13,271
2016-02-22 $51.30 $52.49 $51.30 $52.44 $48.56 12,477
2016-02-19 $51.25 $51.88 $50.00 $51.10 $47.32 7,840
2016-02-18 $48.90 $51.46 $47.27 $51.35 $47.55 8,299
2016-02-17 $47.30 $49.35 $46.24 $48.58 $44.99 13,779
2016-02-16 $46.73 $47.19 $46.06 $46.98 $43.51 5,251
2016-02-12 $48.00 $48.98 $46.00 $46.50 $43.06 10,046
2016-02-11 $46.42 $49.88 $46.42 $47.70 $44.17 10,581
2016-02-10 $47.07 $47.55 $45.92 $47.35 $43.85 21,562
2016-02-09 $46.33 $47.81 $45.11 $46.39 $42.96 26,050
2016-02-08 $45.48 $46.80 $44.62 $46.59 $43.14 18,132
2016-02-05 $46.75 $47.00 $45.30 $45.30 $41.95 10,965
2016-02-04 $47.18 $47.77 $46.34 $47.77 $44.24 8,175
2016-02-03 $47.21 $47.64 $46.31 $46.75 $43.29 5,121
2016-02-02 $46.75 $48.12 $45.71 $46.75 $43.29 9,668
2016-02-01 $47.84 $47.91 $46.51 $46.51 $43.07 21,280
2016-01-29 $47.95 $51.76 $47.00 $47.97 $44.42 6,593
2016-01-28 $47.16 $50.76 $47.16 $47.95 $44.40 3,837
2016-01-27 $48.81 $51.21 $46.60 $48.64 $45.04 16,142
2016-01-26 $50.95 $51.70 $47.58 $49.15 $45.52 16,915
2016-01-25 $51.03 $51.98 $50.00 $50.70 $46.95 16,957
2016-01-22 $50.78 $52.35 $49.08 $51.42 $47.62 11,373
2016-01-21 $49.50 $53.79 $49.50 $50.00 $46.30 15,633
2016-01-20 $48.68 $50.39 $46.60 $48.89 $45.27 19,056
2016-01-19 $49.81 $53.38 $49.00 $49.40 $45.75 11,654
2016-01-15 $48.77 $52.96 $48.09 $49.51 $45.85 11,205
2016-01-14 $51.81 $51.81 $47.61 $50.25 $46.53 30,350
2016-01-13 $53.00 $54.50 $51.34 $51.35 $47.55 9,402
2016-01-12 $54.60 $54.60 $53.00 $53.12 $49.19 8,029
2016-01-11 $54.54 $55.49 $53.20 $54.06 $50.06 12,901
2016-01-08 $54.88 $56.00 $51.81 $54.00 $50.01 27,836
2016-01-07 $56.02 $56.76 $54.52 $54.90 $50.84 18,696
2016-01-06 $57.80 $57.80 $55.98 $56.79 $52.59 9,461
2016-01-05 $57.20 $58.03 $56.74 $57.01 $52.79 7,645
2016-01-04 $56.00 $56.99 $56.00 $56.44 $52.27 11,680
2015-12-31 $57.92 $58.98 $56.30 $56.49 $52.31 8,657
2015-12-30 $57.00 $58.72 $56.90 $57.60 $53.34 7,764
2015-12-29 $56.25 $57.30 $55.51 $57.00 $52.78 12,059
2015-12-28 $55.98 $57.34 $55.89 $55.89 $51.76 8,764
2015-12-24 $57.24 $58.50 $55.17 $56.76 $52.56 4,299
2015-12-23 $58.11 $58.11 $55.69 $56.81 $52.61 16,818
2015-12-22 $56.70 $60.53 $56.06 $57.80 $53.53 4,853
2015-12-21 $55.88 $57.75 $55.88 $56.58 $52.40 7,909
2015-12-18 $59.00 $59.12 $55.60 $55.91 $51.78 20,931
2015-12-17 $59.53 $62.27 $58.58 $59.15 $54.78 7,247
2015-12-16 $60.00 $64.49 $58.20 $59.85 $55.42 18,321
2015-12-15 $60.95 $63.15 $58.43 $59.99 $55.55 13,921
2015-12-14 $59.46 $64.36 $57.97 $60.00 $55.56 13,459
2015-12-11 $61.32 $61.32 $58.62 $59.27 $54.89 4,867
2015-12-10 $62.14 $64.78 $61.45 $61.54 $56.99 4,134
2015-12-09 $63.56 $63.60 $61.40 $61.99 $57.41 16,349
2015-12-08 $63.40 $65.25 $61.51 $62.10 $57.51 16,521
2015-12-07 $62.72 $64.35 $61.45 $62.95 $58.29 17,165
2015-12-04 $60.17 $62.68 $60.10 $61.76 $57.07 13,588
2015-12-03 $61.94 $63.50 $60.08 $60.10 $55.54 13,371
2015-12-02 $64.95 $64.95 $61.19 $61.21 $56.57 7,891
2015-12-01 $62.44 $65.23 $61.66 $64.09 $59.23 7,653
2015-11-30 $64.07 $66.16 $61.76 $62.36 $57.63 12,471
2015-11-27 $64.73 $64.97 $63.04 $64.61 $59.71 2,093
2015-11-25 $64.13 $64.99 $63.46 $64.84 $59.92 6,629
2015-11-24 $62.54 $64.76 $62.54 $64.70 $59.79 5,340
2015-11-23 $62.25 $63.17 $60.96 $62.40 $57.67 6,602
2015-11-20 $60.80 $63.25 $60.48 $62.27 $57.55 7,216
2015-11-19 $59.77 $60.50 $59.15 $60.30 $55.73 6,666
2015-11-18 $58.80 $60.75 $58.51 $59.31 $54.81 14,187
2015-11-17 $59.13 $59.90 $58.05 $58.44 $54.01 10,998
2015-11-16 $56.61 $59.20 $56.55 $58.99 $54.51 9,295
2015-11-13 $58.20 $59.34 $54.95 $56.53 $52.24 17,266
2015-11-12 $58.88 $60.72 $57.66 $58.21 $53.79 9,105
2015-11-11 $59.12 $60.73 $58.51 $58.98 $54.51 10,631
2015-11-10 $60.50 $60.90 $58.65 $59.79 $55.25 8,908
2015-11-09 $61.07 $61.64 $60.00 $60.69 $56.09 12,928
2015-11-06 $60.55 $61.43 $60.39 $61.08 $56.45 6,080
2015-11-05 $60.70 $61.49 $60.03 $60.75 $56.14 11,249
2015-11-04 $61.51 $62.83 $60.54 $60.80 $56.19 19,048
2015-11-03 $60.44 $61.93 $60.01 $61.54 $56.87 27,925
2015-11-02 $59.77 $61.89 $59.76 $61.14 $56.50 16,490
2015-10-30 $60.00 $61.47 $59.82 $59.82 $55.28 12,632
2015-10-29 $61.14 $62.00 $60.00 $60.05 $55.49 17,232
2015-10-28 $60.65 $62.90 $60.23 $61.58 $56.91 32,468
2015-10-27 $60.50 $62.77 $60.50 $61.15 $56.51 29,127
2015-10-26 $61.97 $62.70 $60.12 $60.51 $55.92 15,694
2015-10-23 $58.05 $62.95 $57.79 $61.70 $57.02 24,376
2015-10-22 $66.40 $70.43 $62.91 $64.50 $59.61 2,795
2015-10-21 $67.00 $68.68 $65.47 $65.89 $60.89 5,607
2015-10-20 $69.47 $70.52 $65.76 $66.76 $61.70 11,217
2015-10-19 $70.15 $70.69 $67.15 $69.78 $64.49 5,657
2015-10-16 $67.00 $70.76 $65.69 $70.10 $64.78 15,646
2015-10-15 $66.85 $66.98 $64.25 $66.86 $61.79 7,282
2015-10-14 $67.57 $68.89 $64.35 $66.17 $61.15 13,095
2015-10-13 $68.20 $69.26 $66.80 $66.80 $61.73 3,138
2015-10-12 $68.67 $68.67 $66.56 $68.43 $63.24 7,585
2015-10-09 $69.12 $69.73 $68.00 $68.62 $63.41 4,166
2015-10-08 $67.19 $71.61 $66.11 $68.44 $63.25 15,768
2015-10-07 $65.82 $68.02 $64.78 $67.19 $62.09 5,170
2015-10-06 $64.20 $66.00 $63.01 $65.62 $60.64 9,426
2015-10-05 $62.64 $63.74 $62.35 $63.59 $58.77 9,881
2015-10-02 $61.94 $62.49 $61.75 $62.07 $57.36 6,170
2015-10-01 $63.22 $63.46 $61.95 $62.27 $57.55 12,771
2015-09-30 $62.68 $63.39 $61.83 $63.06 $58.28 12,243
2015-09-29 $61.01 $62.13 $60.50 $62.09 $57.38 18,570
2015-09-28 $61.14 $63.18 $60.18 $61.04 $56.41 18,535
2015-09-25 $61.80 $62.14 $60.19 $61.49 $56.83 6,974
2015-09-24 $60.80 $61.97 $60.25 $61.30 $56.65 10,743
2015-09-23 $60.61 $61.99 $60.61 $60.86 $56.24 5,976
2015-09-22 $62.00 $62.23 $60.49 $60.49 $55.90 15,580
2015-09-21 $62.24 $62.47 $61.93 $62.00 $57.30 6,018
2015-09-18 $61.94 $62.89 $61.25 $62.23 $57.51 8,247
2015-09-17 $62.53 $63.00 $60.89 $62.69 $57.93 4,332
2015-09-16 $62.95 $63.15 $62.02 $62.51 $57.77 10,096
2015-09-15 $62.57 $63.44 $62.57 $62.80 $58.04 9,874
2015-09-14 $62.42 $63.00 $62.27 $62.53 $57.79 5,676
2015-09-11 $62.03 $63.00 $62.03 $63.00 $58.22 9,659
2015-09-10 $62.49 $62.49 $61.11 $62.49 $57.75 7,679
2015-09-09 $62.42 $62.61 $62.25 $62.61 $57.86 5,726
2015-09-08 $62.80 $62.82 $61.29 $62.40 $57.55 15,526

Strattec Security Corp (STRT) News Headlines

Recent Strattec Security Corp (STRT) News
Similar Companies to Strattec Security Corp (STRT) in the Auto Parts Industry
Stock Name Stock Ticker Industry Sector Employees
BorgWarner Inc BWA Auto Parts Consumer Cyclical 265,000
Lear Corp LEA Auto Parts Consumer Cyclical 183,000
Adient plc ADNT Auto Parts Consumer Cyclical 168,000
Magna International Inc MGA Auto Parts Consumer Cyclical 159,000
Aptiv PLC APTV Auto Parts Consumer Cyclical 144,000
Goodyear Tire & Rubber Company GT Auto Parts Consumer Cyclical 69,000
Autoliv Inc ALV Auto Parts Consumer Cyclical 60,400
Dana Inc DAN Auto Parts Consumer Cyclical 36,000
Cooper-Standard Holdings Inc CPS Auto Parts Consumer Cyclical 30,000
Tenneco Inc - Class A TEN Auto Parts Consumer Cyclical 26,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.