Tucows Inc - Class A (TCX) Exchange: NASDAQ

Data as of March 29, 2024

$17.87 ($0.23) 1.30%

Tucows Inc - Class A - Daily Information
Click for more stock information on Tucows Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $17.67
Previous Close $17.87
High $18.05
Low $17.51
Adjusted Open $17.67
Previous Adjusted Close $17.87
Adjusted High $18.05
Adjusted Low $17.51

About Tucows Inc - Class A (TCX)

Tucows Inc – Class A is a provider of network access and related services. It was founded in 1993 to focus on the growing demand for Internet services. Initially focused on providing free internet access through dial-up and direct services, it later evolved to become a broad internet solutions company. Tucows Inc – Class A provides internet marketing services, web hosting, domain name registration, website design, programming, application development and search engine optimization (SEO). The company also offers a range of software, such as web based applications, security and back-up solutions, cloud storage solutions and voice over IP services, as well as communication tools. Over the years, Tucows Inc – Class A has seen exponential growth and has registered considerable profits. They are headquartered in Toronto, Ontario and employ over 400 people worldwide.

Historical Stock Data for Tucows Inc - Class A (TCX)

Date Open High Low Close Adj.Close Volume
2024-03-26 $17.67 $18.05 $17.51 $17.87 $17.87 36,144
2024-03-25 $18.26 $18.33 $17.50 $17.64 $17.64 41,836
2024-03-22 $18.50 $18.67 $17.76 $18.27 $18.27 36,689
2024-03-21 $18.44 $18.78 $18.18 $18.50 $18.50 47,636
2024-03-20 $17.94 $18.54 $17.67 $18.47 $18.47 47,751
2024-03-19 $17.46 $18.15 $17.46 $18.02 $18.02 35,286
2024-03-18 $17.82 $18.12 $17.50 $17.73 $17.73 57,324
2024-03-15 $17.82 $18.23 $17.67 $17.92 $17.92 64,226
2024-03-14 $17.95 $18.46 $17.76 $17.99 $17.99 64,597
2024-03-13 $18.47 $18.82 $18.00 $18.04 $18.04 44,159
2024-03-12 $18.57 $18.73 $18.48 $18.66 $18.66 73,371
2024-03-11 $18.58 $19.01 $18.40 $18.60 $18.60 64,461
2024-03-08 $18.95 $19.35 $18.65 $18.89 $18.89 37,116
2024-03-07 $18.67 $19.01 $18.59 $18.79 $18.79 34,705
2024-03-06 $18.14 $18.65 $17.20 $18.65 $18.65 116,146
2024-03-05 $18.03 $18.10 $17.59 $18.03 $18.03 136,232
2024-03-04 $18.62 $18.76 $17.69 $18.46 $18.46 62,806
2024-03-01 $18.80 $18.88 $18.13 $18.60 $18.60 22,376
2024-02-29 $19.36 $19.36 $18.69 $18.90 $18.90 84,586
2024-02-28 $18.31 $19.18 $18.31 $18.99 $18.99 52,938
2024-02-27 $18.48 $19.22 $18.01 $18.78 $18.78 57,424
2024-02-26 $20.00 $20.49 $18.23 $18.65 $18.65 87,514
2024-02-23 $21.90 $21.90 $20.19 $20.49 $20.49 48,045
2024-02-22 $21.62 $21.74 $20.83 $21.35 $21.35 17,064
2024-02-21 $22.17 $22.50 $21.45 $21.72 $21.72 20,434
2024-02-20 $21.38 $22.12 $21.38 $21.98 $21.98 14,709
2024-02-16 $22.40 $22.88 $21.77 $21.84 $21.84 21,518
2024-02-15 $21.14 $22.31 $20.94 $22.31 $22.31 32,987
2024-02-14 $20.46 $21.20 $20.45 $21.12 $21.12 15,866
2024-02-13 $21.44 $21.94 $20.01 $20.21 $20.21 23,135
2024-02-12 $22.30 $22.70 $21.90 $22.26 $22.26 22,775
2024-02-09 $21.98 $22.78 $21.88 $22.36 $22.36 24,691
2024-02-08 $21.70 $22.70 $21.70 $22.14 $22.14 15,354
2024-02-07 $21.50 $22.34 $21.41 $21.98 $21.98 61,924
2024-02-06 $22.11 $22.11 $20.72 $21.33 $21.33 20,196
2024-02-05 $22.77 $23.10 $21.14 $21.23 $21.23 19,062
2024-02-02 $23.16 $24.09 $23.05 $23.30 $23.30 12,891
2024-02-01 $23.32 $23.95 $22.40 $23.32 $23.32 14,297
2024-01-31 $24.55 $24.66 $23.12 $23.12 $23.12 18,596
2024-01-30 $24.12 $24.90 $24.06 $24.49 $24.49 8,219
2024-01-29 $23.43 $24.54 $23.43 $24.53 $24.53 15,555
2024-01-26 $23.17 $23.72 $22.52 $23.52 $23.52 11,479
2024-01-25 $23.75 $23.75 $22.79 $22.79 $22.79 9,280
2024-01-24 $24.47 $24.52 $22.85 $23.05 $23.05 17,838
2024-01-23 $24.09 $24.09 $23.08 $23.92 $23.92 14,862
2024-01-22 $22.75 $24.03 $22.73 $23.80 $23.80 19,292
2024-01-19 $22.69 $23.05 $22.24 $22.57 $22.57 13,440
2024-01-18 $22.15 $22.88 $22.15 $22.43 $22.43 13,517
2024-01-17 $20.81 $22.38 $20.73 $22.35 $22.35 25,451
2024-01-16 $21.58 $21.58 $21.07 $21.44 $21.44 22,666
2024-01-12 $22.15 $23.45 $21.86 $22.02 $22.02 27,970
2024-01-11 $22.19 $23.07 $21.31 $21.58 $21.58 20,050
2024-01-10 $23.74 $24.02 $21.41 $22.38 $22.38 23,794
2024-01-09 $23.41 $23.41 $22.06 $22.14 $22.14 17,689
2024-01-08 $23.39 $24.12 $23.34 $23.90 $23.90 16,008
2024-01-05 $24.08 $24.77 $23.15 $23.81 $23.81 57,351
2024-01-04 $23.80 $25.30 $23.40 $24.23 $24.23 58,246
2024-01-03 $25.34 $25.99 $23.66 $23.81 $23.81 39,602
2024-01-02 $27.15 $27.15 $25.24 $25.43 $25.43 30,580
2023-12-29 $27.56 $28.37 $26.73 $27.00 $27.00 56,009
2023-12-28 $27.25 $28.66 $26.07 $27.95 $27.95 30,004
2023-12-27 $25.73 $27.49 $25.64 $27.38 $27.38 28,151
2023-12-26 $24.76 $25.74 $24.52 $25.43 $25.43 20,641
2023-12-22 $24.02 $25.44 $23.88 $25.22 $25.22 28,704
2023-12-21 $24.01 $25.08 $23.52 $23.98 $23.98 37,573
2023-12-20 $24.78 $25.40 $23.68 $23.85 $23.85 50,658
2023-12-19 $24.36 $25.12 $23.81 $24.54 $24.54 49,265
2023-12-18 $25.12 $25.19 $23.86 $24.35 $24.35 25,319
2023-12-15 $26.04 $26.04 $24.47 $25.11 $25.11 66,010
2023-12-14 $25.00 $26.35 $24.98 $25.74 $25.74 53,874
2023-12-13 $24.10 $25.00 $23.33 $24.86 $24.86 58,686
2023-12-12 $23.61 $24.14 $23.55 $23.90 $23.90 12,670
2023-12-11 $23.84 $24.51 $23.44 $24.06 $24.06 27,539
2023-12-08 $24.60 $24.63 $23.52 $23.81 $23.81 36,494
2023-12-07 $23.75 $24.60 $23.65 $24.60 $24.60 28,004
2023-12-06 $23.44 $24.44 $23.10 $23.38 $23.38 28,918
2023-12-05 $22.76 $23.52 $22.45 $23.31 $23.31 26,050
2023-12-04 $22.01 $23.00 $22.01 $22.80 $22.80 27,247
2023-12-01 $21.64 $22.57 $21.54 $22.33 $22.33 39,501
2023-11-30 $21.47 $21.47 $20.96 $21.21 $21.21 31,558
2023-11-29 $22.20 $22.68 $21.17 $21.54 $21.54 40,286
2023-11-28 $20.81 $22.33 $20.81 $21.89 $21.89 34,573
2023-11-27 $20.46 $21.46 $20.40 $21.17 $21.17 21,926
2023-11-24 $20.78 $21.01 $20.34 $20.45 $20.45 7,239
2023-11-22 $21.12 $21.32 $20.83 $20.97 $20.97 24,929
2023-11-21 $21.03 $21.15 $20.49 $20.88 $20.88 25,030
2023-11-20 $21.36 $21.67 $21.09 $21.34 $21.34 32,984
2023-11-17 $21.14 $21.36 $20.81 $21.07 $21.07 25,960
2023-11-16 $21.16 $21.16 $20.60 $20.89 $20.89 25,878
2023-11-15 $20.50 $21.56 $20.50 $21.12 $21.12 46,933
2023-11-14 $21.00 $21.41 $19.90 $20.50 $20.50 71,771
2023-11-13 $19.00 $20.33 $18.80 $20.17 $20.17 36,429
2023-11-10 $19.89 $19.89 $18.98 $19.18 $19.18 31,412
2023-11-09 $19.34 $19.34 $18.70 $19.01 $19.01 27,005
2023-11-08 $19.78 $19.87 $18.69 $19.31 $19.31 27,653
2023-11-07 $19.64 $20.14 $19.46 $19.90 $19.90 25,324
2023-11-06 $19.76 $21.20 $19.02 $20.14 $20.14 62,446
2023-11-03 $16.92 $19.48 $16.70 $19.45 $19.45 81,643
2023-11-02 $15.81 $16.51 $15.80 $16.47 $16.47 43,361
2023-11-01 $16.80 $17.09 $15.65 $15.74 $15.74 69,182
2023-10-31 $16.76 $17.26 $16.66 $16.89 $16.89 45,596
2023-10-30 $16.78 $16.99 $16.20 $16.82 $16.82 31,730
2023-10-27 $16.94 $17.16 $16.24 $16.69 $16.69 58,832
2023-10-26 $18.17 $18.17 $17.05 $17.35 $17.35 69,733
2023-10-25 $18.81 $18.99 $17.84 $18.04 $18.04 51,181
2023-10-24 $19.70 $19.94 $18.60 $19.15 $19.15 45,319
2023-10-23 $19.23 $19.76 $18.90 $19.49 $19.49 32,342
2023-10-20 $20.33 $20.72 $18.87 $19.04 $19.04 66,863
2023-10-19 $20.22 $21.00 $19.90 $20.25 $20.25 47,604
2023-10-18 $20.23 $20.71 $19.64 $20.05 $20.05 39,702
2023-10-17 $20.54 $21.30 $19.73 $20.60 $20.60 62,108
2023-10-16 $20.25 $21.04 $20.25 $20.76 $20.76 21,460
2023-10-13 $20.17 $20.42 $19.62 $20.19 $20.19 30,004
2023-10-12 $20.55 $20.55 $19.80 $20.14 $20.14 32,244
2023-10-11 $21.06 $21.06 $19.89 $20.58 $20.58 37,516
2023-10-10 $20.50 $21.56 $20.50 $21.10 $21.10 35,676
2023-10-09 $19.74 $20.15 $19.63 $19.72 $19.72 26,396
2023-10-06 $19.52 $20.29 $19.33 $19.67 $19.67 29,890
2023-10-05 $19.10 $19.84 $18.25 $19.70 $19.70 60,197
2023-10-04 $19.50 $19.66 $18.93 $19.03 $19.03 50,688
2023-10-03 $19.55 $19.92 $19.03 $19.23 $19.23 28,382
2023-10-02 $20.14 $20.21 $19.37 $19.81 $19.81 20,495
2023-09-29 $20.34 $20.92 $20.04 $20.41 $20.41 23,507
2023-09-28 $19.36 $20.27 $19.30 $19.99 $19.99 34,097
2023-09-27 $18.92 $19.49 $18.77 $19.11 $19.11 30,796
2023-09-26 $19.27 $19.35 $18.85 $19.26 $19.26 66,156
2023-09-25 $19.82 $20.11 $19.00 $19.42 $19.42 48,832
2023-09-22 $19.55 $20.16 $19.05 $19.76 $19.76 44,107
2023-09-21 $19.37 $19.76 $19.04 $19.55 $19.55 30,729
2023-09-20 $20.38 $20.45 $19.44 $19.66 $19.66 46,435
2023-09-19 $22.67 $22.83 $20.08 $20.52 $20.52 26,526
2023-09-18 $23.30 $23.36 $22.36 $22.36 $22.36 24,616
2023-09-15 $22.86 $23.41 $21.93 $23.16 $23.16 53,931
2023-09-14 $22.03 $22.85 $21.81 $22.77 $22.77 28,565
2023-09-13 $21.01 $22.78 $20.97 $21.91 $21.91 39,795
2023-09-12 $20.27 $21.06 $20.27 $20.96 $20.96 27,090
2023-09-11 $20.57 $20.87 $19.79 $20.55 $20.55 18,697
2023-09-08 $19.96 $20.27 $19.41 $20.10 $20.10 25,661
2023-09-07 $19.92 $20.73 $19.64 $19.78 $19.78 55,921
2023-09-06 $21.21 $21.43 $19.39 $20.29 $20.29 50,601
2023-09-05 $24.40 $24.40 $21.22 $21.62 $21.62 42,383
2023-09-01 $23.81 $24.62 $23.55 $24.51 $24.51 46,069
2023-08-31 $23.90 $24.48 $23.39 $23.65 $23.65 51,961
2023-08-30 $23.93 $24.17 $23.64 $23.75 $23.75 22,612
2023-08-29 $22.74 $23.89 $22.39 $23.89 $23.89 35,996
2023-08-28 $22.83 $23.21 $22.00 $22.67 $22.67 27,174
2023-08-25 $24.60 $24.60 $22.59 $22.74 $22.74 75,917
2023-08-24 $23.36 $24.60 $22.47 $24.47 $24.47 72,553
2023-08-23 $21.59 $23.13 $21.43 $23.09 $23.09 48,391
2023-08-22 $20.97 $21.65 $20.73 $21.27 $21.27 39,933
2023-08-21 $20.16 $20.84 $19.55 $20.74 $20.74 35,852
2023-08-18 $19.08 $20.48 $19.04 $20.12 $20.12 44,419
2023-08-17 $21.45 $21.45 $18.91 $19.51 $19.51 90,561
2023-08-16 $20.87 $21.65 $20.47 $21.42 $21.42 32,572
2023-08-15 $20.88 $21.10 $20.57 $20.77 $20.77 31,325
2023-08-14 $20.31 $21.03 $20.18 $20.91 $20.91 19,768
2023-08-11 $20.26 $20.87 $20.10 $20.48 $20.48 26,781
2023-08-10 $20.51 $20.98 $20.18 $20.70 $20.70 46,722
2023-08-09 $20.99 $21.33 $20.42 $20.53 $20.53 76,805
2023-08-08 $22.99 $23.18 $21.00 $21.15 $21.15 52,388
2023-08-07 $24.19 $24.27 $23.28 $23.43 $23.43 69,887
2023-08-04 $25.95 $26.45 $23.75 $24.09 $24.09 41,953
2023-08-03 $26.51 $27.25 $25.43 $26.33 $26.33 37,201
2023-08-02 $30.23 $30.44 $26.50 $26.99 $26.99 53,766
2023-08-01 $30.77 $31.62 $29.96 $30.70 $30.70 51,678
2023-07-31 $29.04 $31.18 $29.04 $30.89 $30.89 27,812
2023-07-28 $29.04 $29.20 $28.42 $28.87 $28.87 25,994
2023-07-27 $29.16 $29.42 $28.46 $28.72 $28.72 31,954
2023-07-26 $28.07 $29.39 $28.07 $28.72 $28.72 29,420
2023-07-25 $28.41 $28.56 $27.91 $28.28 $28.28 30,108
2023-07-24 $27.69 $28.90 $27.24 $28.37 $28.37 40,457
2023-07-21 $28.28 $28.38 $27.21 $27.69 $27.69 24,692
2023-07-20 $29.63 $29.63 $27.49 $28.14 $28.14 22,006
2023-07-19 $30.14 $30.80 $29.61 $29.99 $29.99 37,567
2023-07-18 $30.55 $30.69 $29.42 $30.07 $30.07 27,502
2023-07-17 $29.95 $30.92 $29.79 $30.48 $30.48 28,928
2023-07-14 $29.87 $30.26 $29.61 $29.86 $29.86 23,084
2023-07-13 $30.00 $30.52 $29.64 $29.89 $29.89 32,334
2023-07-12 $30.51 $30.56 $29.47 $29.90 $29.90 40,635
2023-07-11 $29.53 $30.24 $29.04 $30.10 $30.10 32,758
2023-07-10 $30.84 $31.00 $29.26 $29.51 $29.51 51,346
2023-07-07 $29.67 $30.96 $29.48 $30.87 $30.87 95,418
2023-07-06 $28.71 $30.00 $28.27 $29.88 $29.88 75,264
2023-07-05 $28.50 $29.15 $28.37 $28.77 $28.77 59,919
2023-07-03 $27.72 $28.83 $27.72 $28.68 $28.68 32,831
2023-06-30 $26.98 $28.24 $26.87 $27.74 $27.74 55,331
2023-06-29 $25.23 $26.90 $25.23 $26.78 $26.78 41,739
2023-06-28 $24.99 $26.01 $24.41 $25.16 $25.16 181,604
2023-06-27 $25.17 $25.34 $24.10 $25.09 $25.09 74,384
2023-06-26 $27.92 $28.32 $24.71 $25.09 $25.09 99,368
2023-06-23 $27.41 $28.86 $27.41 $28.00 $28.00 279,188
2023-06-22 $28.10 $28.44 $27.10 $27.96 $27.96 52,097
2023-06-21 $30.82 $30.83 $28.31 $28.31 $28.31 41,469
2023-06-20 $31.49 $33.00 $30.77 $30.88 $30.88 84,826
2023-06-16 $29.91 $31.39 $29.39 $31.39 $31.39 75,730
2023-06-15 $29.53 $31.36 $29.20 $29.43 $29.43 57,462
2023-06-14 $32.92 $32.95 $29.87 $29.96 $29.96 46,124
2023-06-13 $32.69 $33.44 $32.48 $32.80 $32.80 51,957
2023-06-12 $31.10 $32.80 $30.80 $32.31 $32.31 37,660
2023-06-09 $30.66 $31.22 $30.09 $30.80 $30.80 36,885
2023-06-08 $30.49 $30.94 $29.70 $30.72 $30.72 39,968
2023-06-07 $30.97 $31.64 $29.76 $30.42 $30.42 60,732
2023-06-06 $30.70 $31.59 $30.51 $30.71 $30.71 58,065
2023-06-05 $31.90 $31.90 $30.69 $30.81 $30.81 43,241
2023-06-02 $31.14 $32.20 $30.92 $32.18 $32.18 65,321
2023-06-01 $30.82 $31.41 $30.43 $30.74 $30.74 77,978
2023-05-31 $32.15 $32.80 $30.47 $31.10 $31.10 323,221
2023-05-30 $31.91 $33.16 $31.80 $32.31 $32.31 60,255
2023-05-26 $30.94 $32.70 $30.86 $31.64 $31.64 67,313
2023-05-25 $30.06 $31.16 $30.06 $31.07 $31.07 45,663
2023-05-24 $29.77 $30.05 $28.87 $29.81 $29.81 47,997
2023-05-23 $30.60 $31.89 $30.10 $30.26 $30.26 67,679
2023-05-22 $30.40 $31.33 $30.09 $30.55 $30.55 53,042
2023-05-19 $31.42 $31.42 $30.09 $30.70 $30.70 68,821
2023-05-18 $28.88 $31.10 $28.36 $30.76 $30.76 130,336
2023-05-17 $26.81 $28.90 $26.81 $28.82 $28.82 94,029
2023-05-16 $26.62 $26.74 $24.90 $26.67 $26.67 91,308
2023-05-15 $24.43 $26.96 $24.43 $26.66 $26.66 71,350
2023-05-12 $26.14 $26.44 $24.28 $24.46 $24.46 154,896
2023-05-11 $27.67 $31.40 $26.00 $26.20 $26.20 328,444
2023-05-10 $24.25 $32.30 $24.25 $27.32 $27.32 683,727
2023-05-09 $26.51 $26.51 $17.66 $24.06 $24.06 622,395
2023-05-08 $27.45 $27.94 $26.30 $26.85 $26.85 125,569
2023-05-05 $23.59 $28.80 $23.29 $27.41 $27.41 213,518
2023-05-04 $22.29 $23.11 $22.29 $22.78 $22.78 59,916
2023-05-03 $22.14 $23.81 $21.90 $22.41 $22.41 67,537
2023-05-02 $21.66 $22.35 $20.81 $22.11 $22.11 77,912
2023-05-01 $22.40 $22.49 $20.61 $21.61 $21.61 55,833
2023-04-28 $23.56 $23.72 $22.31 $22.39 $22.39 49,635
2023-04-27 $22.62 $23.95 $22.53 $23.54 $23.54 62,570
2023-04-26 $22.32 $22.69 $21.15 $22.57 $22.57 72,888
2023-04-25 $21.90 $23.09 $21.70 $22.11 $22.11 58,104
2023-04-24 $22.19 $22.75 $21.13 $22.03 $22.03 52,887
2023-04-21 $20.80 $22.41 $20.76 $22.20 $22.20 109,560
2023-04-20 $20.37 $20.90 $19.83 $20.83 $20.83 58,930
2023-04-19 $20.32 $21.22 $20.00 $20.49 $20.49 63,319
2023-04-18 $19.45 $20.63 $19.30 $20.52 $20.52 47,693
2023-04-17 $19.03 $19.43 $18.61 $19.29 $19.29 45,499
2023-04-14 $19.59 $19.59 $18.52 $19.12 $19.12 111,088
2023-04-13 $18.38 $20.11 $18.29 $19.64 $19.64 69,850
2023-04-12 $18.14 $18.36 $18.00 $18.24 $18.24 68,185
2023-04-11 $17.30 $18.15 $17.21 $18.05 $18.05 67,944
2023-04-10 $17.00 $17.86 $16.79 $17.28 $17.28 62,001
2023-04-06 $16.57 $17.16 $16.41 $17.10 $17.10 88,329
2023-04-05 $17.04 $17.09 $16.50 $16.79 $16.79 68,763
2023-04-04 $17.90 $17.90 $16.03 $17.02 $17.02 170,598
2023-04-03 $19.23 $19.84 $17.75 $17.90 $17.90 106,485
2023-03-31 $18.69 $19.49 $18.48 $19.45 $19.45 126,125
2023-03-30 $19.52 $19.72 $18.00 $18.72 $18.72 157,138
2023-03-29 $20.98 $21.12 $19.05 $19.37 $19.37 122,825
2023-03-28 $23.26 $23.26 $20.79 $20.95 $20.95 65,503
2023-03-27 $24.87 $24.99 $23.23 $23.36 $23.36 82,427
2023-03-24 $24.31 $25.55 $24.31 $24.79 $24.79 43,575
2023-03-23 $23.41 $24.47 $23.41 $24.34 $24.34 53,048
2023-03-22 $23.29 $24.27 $23.13 $23.26 $23.26 42,137
2023-03-21 $22.62 $23.38 $22.18 $23.28 $23.28 43,433
2023-03-20 $22.97 $22.97 $22.18 $22.36 $22.36 72,595
2023-03-17 $23.68 $23.93 $22.85 $22.85 $22.85 82,319
2023-03-16 $23.96 $25.02 $23.73 $23.86 $23.86 68,303
2023-03-15 $22.25 $24.18 $22.04 $24.12 $24.12 59,559
2023-03-14 $23.57 $23.57 $22.23 $22.66 $22.66 100,565
2023-03-13 $22.27 $23.58 $22.01 $23.16 $23.16 81,023
2023-03-10 $23.05 $23.05 $22.19 $22.55 $22.55 72,920
2023-03-09 $23.34 $23.70 $22.72 $23.17 $23.17 56,424
2023-03-08 $22.63 $23.59 $22.35 $23.53 $23.53 34,740
2023-03-07 $23.14 $23.31 $22.22 $22.53 $22.53 46,865
2023-03-06 $23.76 $24.35 $22.97 $23.07 $23.07 70,561
2023-03-03 $21.96 $24.05 $21.87 $23.90 $23.90 151,562
2023-03-02 $21.36 $22.07 $20.88 $21.75 $21.75 152,994
2023-03-01 $23.21 $23.86 $21.58 $21.66 $21.66 142,336
2023-02-28 $23.20 $23.82 $22.91 $23.12 $23.12 130,795
2023-02-27 $24.43 $24.43 $23.20 $23.39 $23.39 119,745
2023-02-24 $24.85 $24.85 $23.47 $24.24 $24.24 158,992
2023-02-23 $26.15 $26.81 $25.00 $25.08 $25.08 118,506
2023-02-22 $29.42 $29.59 $25.60 $25.64 $25.64 126,844
2023-02-21 $29.81 $30.05 $28.87 $29.59 $29.59 118,437
2023-02-17 $33.38 $33.38 $29.84 $30.28 $30.28 55,150
2023-02-16 $35.12 $35.66 $33.15 $33.17 $33.17 67,552
2023-02-15 $33.70 $36.13 $33.32 $35.99 $35.99 49,811
2023-02-14 $33.25 $34.44 $33.25 $33.84 $33.84 42,063
2023-02-13 $33.08 $34.75 $32.98 $33.89 $33.89 42,437
2023-02-10 $32.62 $33.45 $31.62 $33.32 $33.32 62,745
2023-02-09 $34.27 $35.33 $32.66 $32.66 $32.66 46,938
2023-02-08 $33.23 $33.84 $33.06 $33.55 $33.55 40,962
2023-02-07 $34.10 $34.40 $32.92 $33.77 $33.77 42,089
2023-02-06 $35.82 $36.79 $34.24 $34.33 $34.33 63,035
2023-02-03 $34.15 $36.62 $34.14 $36.30 $36.30 69,521
2023-02-02 $34.11 $35.99 $33.66 $34.48 $34.48 175,331
2023-02-01 $33.28 $33.59 $32.26 $33.50 $33.50 127,597
2023-01-31 $32.41 $33.96 $32.41 $33.17 $33.17 83,924
2023-01-30 $32.45 $33.35 $31.29 $32.29 $32.29 56,857
2023-01-27 $33.87 $34.06 $32.48 $33.09 $33.09 61,066
2023-01-26 $34.71 $34.79 $33.56 $33.82 $33.82 22,674
2023-01-25 $35.65 $35.65 $34.38 $34.66 $34.66 26,298
2023-01-24 $35.67 $36.95 $35.41 $35.70 $35.70 34,651
2023-01-23 $35.01 $36.34 $34.75 $36.33 $36.33 29,439
2023-01-20 $35.10 $35.66 $34.53 $35.03 $35.03 37,741
2023-01-19 $33.46 $34.86 $33.06 $34.78 $34.78 40,550
2023-01-18 $34.15 $34.40 $33.02 $33.66 $33.66 25,921
2023-01-17 $34.34 $35.13 $33.41 $33.70 $33.70 50,204
2023-01-13 $32.50 $34.42 $32.50 $34.38 $34.38 42,686
2023-01-12 $32.72 $32.89 $30.79 $32.51 $32.51 49,632
2023-01-11 $33.53 $34.28 $32.13 $32.72 $32.72 33,743
2023-01-10 $36.95 $37.30 $33.87 $33.90 $33.90 67,892
2023-01-09 $33.15 $38.00 $33.15 $36.95 $36.95 87,028
2023-01-06 $32.70 $33.40 $31.61 $33.06 $33.06 49,555
2023-01-05 $34.24 $34.37 $32.02 $32.06 $32.06 42,247
2023-01-04 $33.54 $34.71 $32.94 $34.36 $34.36 34,831
2023-01-03 $34.52 $34.80 $32.64 $33.25 $33.25 28,185
2022-12-30 $33.29 $34.66 $33.29 $33.92 $33.92 30,123
2022-12-29 $31.86 $33.89 $31.86 $33.75 $33.75 30,303
2022-12-28 $32.06 $32.27 $31.50 $31.74 $31.74 19,732
2022-12-27 $32.53 $32.53 $31.78 $32.00 $32.00 20,234
2022-12-23 $31.91 $32.43 $31.72 $32.27 $32.27 25,036
2022-12-22 $31.59 $32.15 $31.19 $31.99 $31.99 44,089
2022-12-21 $32.47 $33.18 $31.78 $32.02 $32.02 35,343
2022-12-20 $31.16 $32.32 $31.16 $31.90 $31.90 31,946
2022-12-19 $30.55 $31.20 $29.22 $31.07 $31.07 47,244
2022-12-16 $30.77 $31.65 $30.75 $31.00 $31.00 43,515
2022-12-15 $31.75 $31.95 $31.18 $31.27 $31.27 22,893
2022-12-14 $33.00 $33.00 $31.88 $32.15 $32.15 24,666
2022-12-13 $34.66 $35.49 $32.43 $32.60 $32.60 31,006
2022-12-12 $31.75 $33.26 $31.75 $33.10 $33.10 130,252
2022-12-09 $31.41 $32.15 $30.78 $31.67 $31.67 21,433
2022-12-08 $30.41 $32.43 $30.41 $31.65 $31.65 31,792
2022-12-07 $30.15 $30.46 $29.80 $30.31 $30.31 28,746
2022-12-06 $30.61 $30.61 $29.33 $30.27 $30.27 35,764
2022-12-05 $31.17 $32.28 $30.51 $30.74 $30.74 34,302
2022-12-02 $30.59 $31.65 $30.39 $31.33 $31.33 22,910
2022-12-01 $30.64 $31.91 $30.63 $31.03 $31.03 44,909
2022-11-30 $28.10 $31.45 $28.10 $30.70 $30.70 102,360
2022-11-29 $29.33 $29.87 $28.01 $28.26 $28.26 40,669
2022-11-28 $30.78 $30.92 $28.88 $29.26 $29.26 34,045
2022-11-25 $33.22 $33.45 $31.10 $31.10 $31.10 17,519
2022-11-23 $30.55 $32.63 $30.54 $32.44 $32.44 22,913
2022-11-22 $30.11 $31.96 $30.11 $31.67 $31.67 24,757
2022-11-21 $31.07 $31.07 $29.22 $30.10 $30.10 37,822
2022-11-18 $32.68 $33.07 $30.55 $30.81 $30.81 30,948
2022-11-17 $31.70 $32.53 $31.12 $31.99 $31.99 39,461
2022-11-16 $32.34 $32.34 $31.50 $31.99 $31.99 26,813
2022-11-15 $34.07 $35.72 $32.57 $32.82 $32.82 33,727
2022-11-14 $35.60 $35.65 $33.43 $33.43 $33.43 33,788
2022-11-11 $35.63 $37.40 $35.49 $35.87 $35.87 36,858
2022-11-10 $33.40 $35.81 $33.40 $35.63 $35.63 55,438
2022-11-09 $33.65 $33.65 $32.15 $32.23 $32.23 61,280
2022-11-08 $32.26 $34.53 $32.02 $33.65 $33.65 58,833
2022-11-07 $33.60 $33.60 $30.05 $33.01 $33.01 106,668
2022-11-04 $42.44 $42.50 $32.51 $33.35 $33.35 119,921
2022-11-03 $41.51 $42.48 $40.94 $42.07 $42.07 25,178
2022-11-02 $44.46 $44.46 $42.04 $42.04 $42.04 35,714
2022-11-01 $45.25 $45.41 $44.27 $44.46 $44.46 27,466
2022-10-31 $44.53 $45.25 $44.30 $44.95 $44.95 52,564
2022-10-28 $43.89 $45.16 $43.57 $44.95 $44.95 37,414
2022-10-27 $44.09 $44.65 $43.23 $43.39 $43.39 23,306
2022-10-26 $44.88 $45.36 $43.75 $43.75 $43.75 23,509
2022-10-25 $45.59 $45.69 $44.98 $45.06 $45.06 29,107
2022-10-24 $46.49 $47.15 $45.43 $45.72 $45.72 25,310
2022-10-21 $44.82 $47.03 $44.38 $46.71 $46.71 31,433
2022-10-20 $46.69 $47.35 $44.16 $44.43 $44.43 42,457
2022-10-19 $46.38 $46.93 $45.39 $46.75 $46.75 39,726
2022-10-18 $45.92 $46.55 $45.01 $45.53 $45.53 34,011
2022-10-17 $44.46 $46.02 $44.46 $45.22 $45.22 40,794
2022-10-14 $43.84 $44.94 $43.33 $43.54 $43.54 46,352
2022-10-13 $40.57 $44.42 $40.57 $43.78 $43.78 58,270
2022-10-12 $39.81 $41.96 $39.81 $41.46 $41.46 44,982
2022-10-11 $40.10 $41.78 $39.89 $40.23 $40.23 66,674
2022-10-10 $40.23 $40.59 $39.34 $40.59 $40.59 30,469
2022-10-07 $40.06 $40.73 $39.73 $40.09 $40.09 48,339
2022-10-06 $40.55 $41.50 $40.25 $40.56 $40.56 36,335
2022-10-05 $40.00 $40.94 $39.83 $40.54 $40.54 24,956
2022-10-04 $38.66 $40.50 $38.66 $40.28 $40.28 46,221
2022-10-03 $37.46 $38.40 $37.06 $38.40 $38.40 43,095
2022-09-30 $40.30 $40.30 $37.34 $37.41 $37.41 40,165
2022-09-29 $40.33 $40.33 $39.17 $39.42 $39.42 31,219
2022-09-28 $39.98 $41.18 $39.87 $41.00 $41.00 57,376
2022-09-27 $40.16 $40.45 $39.30 $39.85 $39.85 40,154
2022-09-26 $38.18 $40.20 $38.18 $39.90 $39.90 32,824
2022-09-23 $39.23 $40.00 $39.09 $39.72 $39.72 26,768
2022-09-22 $39.54 $40.11 $38.96 $39.92 $39.92 20,762
2022-09-21 $39.49 $40.38 $39.39 $39.61 $39.61 35,278
2022-09-20 $39.32 $39.72 $39.01 $39.49 $39.49 15,922
2022-09-19 $39.97 $40.76 $39.47 $40.04 $40.04 56,722
2022-09-16 $41.90 $42.79 $40.05 $40.18 $40.18 46,131
2022-09-15 $42.97 $44.09 $42.07 $42.29 $42.29 29,296
2022-09-14 $43.11 $43.87 $43.02 $43.19 $43.19 26,657
2022-09-13 $44.08 $44.93 $43.03 $43.36 $43.36 34,165
2022-09-12 $44.85 $45.49 $43.91 $45.18 $45.18 16,015
2022-09-09 $44.49 $44.90 $44.26 $44.68 $44.68 28,322
2022-09-08 $44.43 $44.77 $43.77 $44.13 $44.13 20,607
2022-09-07 $44.11 $46.70 $43.62 $44.22 $44.22 35,754
2022-09-06 $45.29 $45.29 $44.19 $44.19 $44.19 16,900
2022-09-02 $46.05 $46.05 $44.52 $44.81 $44.81 20,274
2022-09-01 $46.39 $46.72 $45.27 $46.00 $46.00 27,322
2022-08-31 $47.35 $47.53 $46.48 $46.99 $46.99 113,687
2022-08-30 $48.18 $48.50 $46.91 $47.49 $47.49 21,030
2022-08-29 $47.76 $50.47 $47.76 $48.17 $48.17 20,705
2022-08-26 $51.31 $52.19 $49.50 $49.50 $49.50 27,064
2022-08-25 $50.57 $52.03 $49.74 $51.93 $51.93 29,052
2022-08-24 $49.90 $51.53 $49.43 $50.39 $50.39 25,354
2022-08-23 $52.20 $52.20 $49.79 $49.79 $49.79 22,217
2022-08-22 $51.74 $52.31 $51.26 $51.98 $51.98 34,921
2022-08-19 $53.07 $53.07 $51.47 $52.47 $52.47 19,141
2022-08-18 $53.90 $54.53 $52.84 $53.61 $53.61 29,486
2022-08-17 $53.13 $54.30 $51.63 $54.06 $54.06 24,145
2022-08-16 $52.28 $54.09 $51.54 $53.94 $53.94 27,080
2022-08-15 $51.54 $52.27 $50.86 $52.22 $52.22 25,194
2022-08-12 $52.05 $52.05 $50.81 $51.51 $51.51 31,340
2022-08-11 $52.59 $53.75 $51.74 $51.89 $51.89 39,781
2022-08-10 $51.72 $52.89 $50.15 $52.78 $52.78 32,306
2022-08-09 $47.35 $53.21 $47.00 $50.53 $50.53 81,683
2022-08-08 $45.81 $47.26 $45.81 $46.88 $46.88 63,832
2022-08-05 $44.85 $45.76 $44.70 $45.38 $45.38 31,972
2022-08-04 $46.04 $46.04 $44.76 $45.49 $45.49 23,591
2022-08-03 $45.64 $46.49 $45.33 $46.29 $46.29 18,631
2022-08-02 $46.74 $47.10 $45.63 $45.81 $45.81 21,447
2022-08-01 $46.07 $46.75 $45.97 $46.64 $46.64 26,026
2022-07-29 $45.73 $46.49 $45.52 $46.27 $46.27 22,298
2022-07-28 $46.28 $46.48 $45.31 $46.33 $46.33 22,219
2022-07-27 $44.95 $46.70 $44.80 $46.30 $46.30 32,071
2022-07-26 $46.70 $46.74 $44.41 $44.60 $44.60 38,121
2022-07-25 $47.66 $47.66 $46.46 $46.70 $46.70 42,993
2022-07-22 $47.47 $47.88 $46.90 $47.79 $47.79 38,746
2022-07-21 $46.95 $47.33 $45.52 $47.31 $47.31 31,090
2022-07-20 $47.19 $48.13 $47.19 $47.43 $47.43 70,081
2022-07-19 $44.93 $47.10 $44.58 $46.93 $46.93 50,938
2022-07-18 $44.75 $44.95 $43.85 $43.91 $43.91 25,412
2022-07-15 $43.44 $44.74 $42.75 $44.42 $44.42 37,115
2022-07-14 $43.27 $43.27 $41.98 $42.21 $42.21 19,042
2022-07-13 $44.36 $44.41 $43.39 $44.08 $44.08 24,478
2022-07-12 $45.84 $46.34 $45.01 $45.09 $45.09 30,632
2022-07-11 $46.93 $46.93 $45.41 $46.08 $46.08 39,656
2022-07-08 $45.29 $47.99 $45.18 $47.58 $47.58 69,344
2022-07-07 $47.57 $48.47 $45.33 $45.44 $45.44 45,026
2022-07-06 $45.54 $47.75 $45.07 $47.35 $47.35 69,035
2022-07-05 $43.87 $45.33 $43.03 $45.23 $45.23 43,727
2022-07-01 $44.40 $45.48 $43.51 $44.47 $44.47 44,315
2022-06-30 $43.12 $45.00 $42.67 $44.51 $44.51 247,222
2022-06-29 $41.30 $44.29 $41.25 $43.81 $43.81 203,972
2022-06-28 $40.24 $41.50 $40.00 $40.98 $40.98 154,345
2022-06-27 $40.74 $40.81 $38.04 $39.87 $39.87 196,201
2022-06-24 $41.02 $41.63 $39.06 $40.53 $40.53 250,385
2022-06-23 $40.30 $41.10 $39.66 $40.97 $40.97 105,967
2022-06-22 $39.96 $41.30 $39.31 $39.83 $39.83 77,557
2022-06-21 $42.39 $43.10 $40.61 $41.00 $41.00 100,421
2022-06-17 $43.36 $43.47 $41.15 $41.97 $41.97 171,880
2022-06-16 $45.90 $46.09 $43.13 $43.47 $43.47 73,798
2022-06-15 $46.73 $47.44 $44.95 $46.55 $46.55 86,519
2022-06-14 $46.47 $47.91 $45.55 $45.99 $45.99 111,859
2022-06-13 $45.97 $47.17 $45.71 $46.52 $46.52 102,051
2022-06-10 $47.96 $47.96 $46.46 $47.30 $47.30 33,707
2022-06-09 $48.70 $49.20 $48.57 $48.74 $48.74 32,237
2022-06-08 $50.22 $51.43 $49.23 $49.66 $49.66 43,511
2022-06-07 $49.67 $50.84 $49.67 $50.80 $50.80 50,116
2022-06-06 $50.43 $50.68 $49.56 $50.23 $50.23 51,995
2022-06-03 $50.53 $52.55 $49.96 $50.22 $50.22 53,943
2022-06-02 $49.22 $52.20 $49.22 $51.05 $51.05 73,362
2022-06-01 $48.64 $49.37 $47.89 $49.17 $49.17 84,093
2022-05-31 $48.65 $48.91 $48.12 $48.42 $48.42 68,795
2022-05-27 $47.37 $49.17 $47.37 $48.99 $48.99 51,511
2022-05-26 $45.82 $47.36 $45.10 $46.90 $46.90 56,580
2022-05-25 $43.02 $44.91 $43.02 $44.59 $44.59 35,651
2022-05-24 $42.98 $43.93 $42.47 $43.42 $43.42 74,446
2022-05-23 $45.48 $45.79 $43.23 $43.39 $43.39 76,291
2022-05-20 $47.30 $47.30 $44.53 $44.66 $44.66 49,937
2022-05-19 $45.28 $47.50 $45.18 $47.08 $47.08 80,717
2022-05-18 $48.34 $48.72 $45.43 $45.59 $45.59 45,531
2022-05-17 $48.16 $49.30 $47.40 $49.16 $49.16 76,204
2022-05-16 $47.50 $48.54 $46.67 $47.22 $47.22 52,993
2022-05-13 $47.95 $49.29 $47.62 $47.83 $47.83 53,308
2022-05-12 $46.43 $48.74 $46.20 $47.23 $47.23 47,962
2022-05-11 $49.96 $50.73 $47.46 $47.67 $47.67 80,110
2022-05-10 $50.98 $51.13 $49.38 $50.22 $50.22 54,929
2022-05-09 $49.90 $51.25 $48.67 $50.49 $50.49 59,535
2022-05-06 $54.25 $54.25 $48.47 $50.40 $50.40 168,698
2022-05-05 $55.95 $55.95 $52.89 $54.18 $54.18 81,787
2022-05-04 $55.70 $56.87 $54.07 $56.75 $56.75 63,825
2022-05-03 $57.09 $57.67 $55.12 $55.69 $55.69 39,055
2022-05-02 $57.40 $57.84 $55.10 $57.36 $57.36 87,267
2022-04-29 $61.40 $61.40 $57.35 $57.62 $57.62 50,809
2022-04-28 $60.26 $61.41 $58.78 $61.16 $61.16 41,150
2022-04-27 $61.30 $61.45 $58.98 $59.64 $59.64 104,746
2022-04-26 $64.49 $64.49 $60.96 $61.02 $61.02 84,221
2022-04-25 $64.23 $65.27 $63.92 $64.79 $64.79 61,416
2022-04-22 $65.17 $65.17 $64.25 $64.43 $64.43 44,608
2022-04-21 $66.51 $66.51 $65.29 $65.56 $65.56 45,366
2022-04-20 $65.58 $66.44 $65.05 $65.78 $65.78 50,121
2022-04-19 $64.61 $65.83 $63.84 $65.57 $65.57 33,859
2022-04-18 $64.78 $65.00 $63.24 $63.84 $63.84 24,135
2022-04-14 $65.83 $65.83 $64.40 $65.17 $65.17 24,811
2022-04-13 $64.91 $65.74 $64.72 $65.45 $65.45 42,841
2022-04-12 $66.43 $67.65 $65.50 $65.79 $65.79 22,195
2022-04-11 $65.55 $66.83 $65.36 $66.00 $66.00 28,812
2022-04-08 $67.95 $68.52 $66.04 $66.04 $66.04 30,361
2022-04-07 $67.51 $68.78 $66.61 $68.63 $68.63 44,817
2022-04-06 $68.00 $68.35 $67.00 $68.07 $68.07 31,373
2022-04-05 $69.33 $70.65 $68.16 $68.22 $68.22 34,086
2022-04-04 $68.87 $70.09 $68.78 $69.50 $69.50 24,406
2022-04-01 $68.43 $69.94 $67.58 $69.73 $69.73 31,621
2022-03-31 $70.16 $70.60 $67.94 $68.30 $68.30 76,055
2022-03-30 $71.59 $72.40 $69.85 $70.34 $70.34 38,994
2022-03-29 $71.35 $72.98 $71.09 $72.03 $72.03 43,190
2022-03-28 $69.81 $70.88 $69.71 $70.62 $70.62 28,207
2022-03-25 $69.80 $70.42 $69.77 $70.13 $70.13 15,654
2022-03-24 $69.03 $70.11 $68.81 $69.86 $69.86 20,441
2022-03-23 $69.52 $69.92 $68.79 $69.08 $69.08 28,230
2022-03-22 $68.33 $70.46 $68.08 $69.63 $69.63 34,008
2022-03-21 $70.11 $70.49 $68.12 $68.50 $68.50 33,775
2022-03-18 $69.12 $70.50 $67.63 $70.23 $70.23 45,240
2022-03-17 $68.98 $69.79 $68.07 $69.34 $69.34 26,216
2022-03-16 $67.40 $68.76 $67.16 $68.47 $68.47 29,429
2022-03-15 $65.35 $66.98 $65.05 $66.72 $66.72 36,437
2022-03-14 $64.32 $65.67 $64.01 $65.13 $65.13 33,950
2022-03-11 $65.48 $65.48 $63.96 $64.18 $64.18 13,237
2022-03-10 $64.81 $66.00 $63.49 $65.08 $65.08 23,748
2022-03-09 $65.05 $66.54 $65.05 $65.84 $65.84 48,494
2022-03-08 $62.90 $65.80 $62.90 $63.94 $63.94 68,452
2022-03-07 $64.80 $64.83 $62.34 $62.95 $62.95 67,899
2022-03-04 $66.63 $66.63 $64.33 $64.44 $64.44 33,910
2022-03-03 $67.95 $68.10 $66.44 $67.31 $67.31 31,277
2022-03-02 $66.39 $68.27 $66.39 $67.87 $67.87 22,348
2022-03-01 $66.08 $67.82 $65.34 $65.87 $65.87 132,290
2022-02-28 $66.51 $67.70 $65.05 $67.18 $67.18 39,441
2022-02-25 $68.13 $68.63 $66.33 $67.30 $67.30 29,733
2022-02-24 $68.50 $69.07 $66.92 $68.02 $68.02 45,873
2022-02-23 $70.75 $71.06 $69.34 $69.62 $69.62 29,173
2022-02-22 $72.44 $73.09 $69.67 $70.20 $70.20 30,175
2022-02-18 $74.27 $74.77 $72.15 $72.70 $72.70 48,156
2022-02-17 $76.88 $77.15 $74.55 $74.64 $74.64 24,670
2022-02-16 $77.31 $77.70 $76.25 $77.50 $77.50 22,615
2022-02-15 $77.11 $78.49 $77.11 $77.66 $77.66 41,501
2022-02-14 $76.63 $78.40 $76.11 $76.81 $76.81 29,692
2022-02-11 $75.82 $78.87 $75.82 $76.80 $76.80 39,407
2022-02-10 $77.60 $78.91 $76.25 $76.70 $76.70 29,771
2022-02-09 $77.47 $79.53 $77.47 $78.41 $78.41 25,158
2022-02-08 $75.93 $78.07 $75.93 $77.33 $77.33 16,149
2022-02-07 $76.43 $76.87 $75.65 $76.20 $76.20 22,630
2022-02-04 $78.31 $78.47 $76.10 $76.48 $76.48 19,210
2022-02-03 $79.90 $80.06 $78.40 $78.40 $78.40 27,152
2022-02-02 $79.27 $80.09 $78.22 $79.43 $79.43 61,387
2022-02-01 $79.30 $80.26 $78.23 $78.70 $78.70 45,545
2022-01-31 $78.60 $80.04 $78.18 $79.00 $79.00 67,356
2022-01-28 $76.74 $78.91 $76.37 $78.91 $78.91 35,137
2022-01-27 $77.82 $78.07 $76.23 $76.59 $76.59 22,148
2022-01-26 $78.48 $79.01 $76.61 $77.51 $77.51 25,286
2022-01-25 $78.24 $79.50 $76.45 $78.27 $78.27 24,745
2022-01-24 $77.51 $79.97 $77.51 $79.22 $79.22 35,270
2022-01-21 $79.25 $80.43 $78.77 $78.99 $78.99 31,494
2022-01-20 $80.05 $80.72 $79.85 $79.85 $79.85 26,741
2022-01-19 $79.56 $81.44 $79.24 $79.95 $79.95 27,305
2022-01-18 $81.24 $81.69 $79.40 $79.84 $79.84 35,048
2022-01-14 $79.64 $81.31 $79.27 $80.82 $80.82 14,940
2022-01-13 $80.65 $80.90 $79.95 $79.95 $79.95 10,909
2022-01-12 $80.40 $81.32 $79.16 $80.35 $80.35 25,164
2022-01-11 $82.33 $82.33 $79.50 $79.99 $79.99 29,704
2022-01-10 $80.16 $82.52 $79.51 $82.00 $82.00 14,132
2022-01-07 $81.83 $82.84 $81.39 $81.61 $81.61 17,799
2022-01-06 $82.91 $83.20 $81.00 $81.79 $81.79 22,988
2022-01-05 $82.90 $82.99 $80.60 $82.10 $82.10 27,815
2022-01-04 $82.11 $83.91 $82.11 $83.08 $83.08 12,473
2022-01-03 $83.10 $83.15 $81.84 $82.82 $82.82 18,037
2021-12-31 $82.69 $84.11 $82.69 $83.82 $83.82 8,022
2021-12-30 $83.33 $85.16 $82.75 $83.07 $83.07 15,066
2021-12-29 $83.94 $83.94 $81.95 $83.13 $83.13 11,784
2021-12-28 $85.27 $85.27 $83.40 $83.40 $83.40 10,828
2021-12-27 $84.35 $84.35 $83.47 $84.08 $84.08 7,848
2021-12-23 $83.43 $84.28 $83.43 $83.97 $83.97 12,378
2021-12-22 $81.87 $83.54 $81.87 $83.29 $83.29 10,409
2021-12-21 $80.30 $81.91 $79.92 $81.91 $81.91 18,008
2021-12-20 $81.94 $82.41 $78.14 $80.57 $80.57 20,082
2021-12-17 $82.05 $84.53 $82.05 $83.09 $83.09 43,403
2021-12-16 $84.34 $84.34 $81.00 $81.42 $81.42 26,205
2021-12-15 $83.31 $84.07 $81.12 $83.65 $83.65 27,240
2021-12-14 $83.45 $83.56 $82.50 $82.62 $82.62 14,081
2021-12-13 $83.29 $84.03 $82.50 $83.24 $83.24 13,858
2021-12-10 $83.83 $84.54 $82.39 $82.99 $82.99 10,050
2021-12-09 $85.59 $86.69 $83.87 $83.87 $83.87 8,651
2021-12-08 $83.59 $87.24 $83.09 $85.77 $85.77 12,691
2021-12-07 $83.86 $84.67 $83.48 $84.20 $84.20 14,007
2021-12-06 $81.57 $82.88 $81.57 $82.59 $82.59 14,345
2021-12-03 $83.54 $83.54 $79.89 $80.80 $80.80 45,182
2021-12-02 $80.21 $83.68 $79.84 $83.68 $83.68 24,653
2021-12-01 $82.31 $82.31 $79.00 $79.28 $79.28 24,923
2021-11-30 $82.28 $82.79 $81.33 $81.33 $81.33 18,700
2021-11-29 $82.73 $83.23 $82.00 $82.30 $82.30 21,654
2021-11-26 $83.56 $83.62 $81.02 $82.46 $82.46 20,844
2021-11-24 $86.18 $86.52 $83.57 $84.61 $84.61 16,752
2021-11-23 $88.88 $88.88 $85.78 $86.31 $86.31 12,767
2021-11-22 $87.49 $89.14 $87.35 $87.35 $87.35 13,276
2021-11-19 $89.19 $90.02 $88.22 $88.32 $88.32 14,518
2021-11-18 $89.02 $90.20 $89.02 $89.55 $89.55 15,842
2021-11-17 $90.09 $90.09 $88.71 $89.20 $89.20 13,768
2021-11-16 $89.12 $91.48 $88.59 $90.38 $90.38 26,552
2021-11-15 $88.46 $89.97 $88.13 $89.97 $89.97 18,216
2021-11-12 $88.89 $88.93 $87.70 $88.60 $88.60 9,172
2021-11-11 $90.27 $91.82 $88.15 $88.44 $88.44 26,678
2021-11-10 $90.00 $90.88 $89.19 $90.40 $90.40 40,598
2021-11-09 $87.87 $90.52 $86.55 $89.83 $89.83 37,528
2021-11-08 $91.09 $92.26 $88.60 $88.98 $88.98 14,132
2021-11-05 $88.83 $92.93 $88.20 $91.18 $91.18 50,964
2021-11-04 $87.00 $89.58 $86.70 $88.00 $88.00 18,745
2021-11-03 $83.43 $87.50 $83.43 $86.79 $86.79 28,876
2021-11-02 $82.92 $84.00 $82.92 $83.82 $83.82 49,374
2021-11-01 $82.11 $83.81 $81.55 $82.89 $82.89 61,905
2021-10-29 $81.59 $82.44 $80.80 $82.30 $82.30 16,789
2021-10-28 $80.82 $81.60 $80.35 $81.40 $81.40 11,637
2021-10-27 $80.48 $81.32 $80.28 $80.49 $80.49 13,924
2021-10-26 $80.97 $81.26 $80.23 $80.44 $80.44 24,961
2021-10-25 $81.79 $81.90 $80.55 $80.71 $80.71 16,686
2021-10-22 $81.91 $82.22 $81.27 $81.75 $81.75 16,920
2021-10-21 $81.94 $82.41 $81.00 $81.18 $81.18 19,744
2021-10-20 $80.61 $82.25 $79.95 $81.98 $81.98 18,088
2021-10-19 $81.45 $82.76 $80.48 $80.81 $80.81 19,662
2021-10-18 $82.00 $82.66 $81.60 $82.07 $82.07 22,120
2021-10-15 $83.29 $83.41 $81.80 $81.94 $81.94 44,849
2021-10-14 $81.20 $82.33 $81.20 $82.33 $82.33 16,208
2021-10-13 $79.77 $80.88 $79.25 $80.13 $80.13 7,435
2021-10-12 $78.60 $79.89 $78.40 $79.48 $79.48 14,987
2021-10-11 $78.80 $79.80 $78.37 $78.37 $78.37 8,317
2021-10-08 $81.00 $81.00 $79.00 $79.00 $79.00 7,055
2021-10-07 $81.98 $82.50 $80.81 $81.20 $81.20 20,777
2021-10-06 $80.18 $81.17 $79.09 $79.76 $79.76 14,687
2021-10-05 $81.58 $82.90 $80.42 $80.42 $80.42 10,543
2021-10-04 $80.49 $82.11 $80.22 $81.20 $81.20 22,478
2021-10-01 $79.50 $82.33 $78.80 $80.61 $80.61 28,774
2021-09-30 $77.13 $79.61 $77.13 $78.95 $78.95 18,003
2021-09-29 $77.32 $77.32 $76.40 $77.18 $77.18 11,758
2021-09-28 $78.43 $78.43 $74.71 $77.08 $77.08 18,313
2021-09-27 $76.07 $80.69 $75.10 $78.81 $78.81 26,715
2021-09-24 $75.50 $76.48 $75.00 $75.63 $75.63 10,111
2021-09-23 $75.76 $76.31 $75.37 $76.21 $76.21 9,320
2021-09-22 $76.39 $77.55 $74.68 $75.38 $75.38 23,278
2021-09-21 $76.49 $77.31 $75.25 $76.72 $76.72 25,631
2021-09-20 $74.70 $77.07 $73.95 $76.23 $76.23 24,203
2021-09-17 $75.29 $75.75 $73.45 $75.58 $75.58 61,975
2021-09-16 $74.87 $75.24 $73.36 $75.09 $75.09 16,926
2021-09-15 $74.22 $75.18 $73.12 $75.18 $75.18 25,241
2021-09-14 $74.68 $74.70 $73.82 $73.96 $73.96 13,335
2021-09-13 $74.84 $75.00 $73.82 $74.11 $74.11 20,118
2021-09-10 $76.35 $77.15 $75.45 $75.45 $75.45 24,356
2021-09-09 $77.00 $77.40 $75.90 $75.98 $75.98 22,565
2021-09-08 $76.30 $78.54 $76.30 $77.60 $77.60 19,560
2021-09-07 $76.32 $77.00 $75.57 $76.75 $76.75 12,415
2021-09-03 $75.60 $77.41 $75.45 $76.80 $76.80 12,477
2021-09-02 $75.18 $75.65 $75.09 $75.64 $75.64 11,484
2021-09-01 $74.82 $75.33 $74.02 $74.84 $74.84 11,705
2021-08-31 $74.00 $75.25 $74.00 $74.11 $74.11 17,802
2021-08-30 $76.00 $76.26 $74.09 $74.10 $74.10 12,703
2021-08-27 $74.55 $76.29 $74.51 $75.93 $75.93 33,406
2021-08-26 $74.99 $74.99 $74.06 $74.06 $74.06 9,951
2021-08-25 $76.30 $76.30 $74.54 $74.73 $74.73 12,604
2021-08-24 $76.11 $76.11 $75.14 $75.69 $75.69 8,674
2021-08-23 $73.94 $76.17 $73.94 $75.94 $75.94 19,205
2021-08-20 $72.75 $74.65 $72.75 $73.94 $73.94 20,116
2021-08-19 $72.80 $73.25 $72.51 $73.12 $73.12 11,738
2021-08-18 $74.00 $74.52 $73.03 $73.39 $73.39 18,661
2021-08-17 $74.60 $75.44 $73.54 $74.34 $74.34 37,518
2021-08-16 $74.90 $75.43 $73.28 $74.98 $74.98 38,307
2021-08-13 $75.12 $75.85 $74.47 $74.80 $74.80 12,274
2021-08-12 $75.95 $75.95 $74.36 $75.37 $75.37 32,308
2021-08-11 $75.55 $75.81 $73.56 $75.81 $75.81 22,603
2021-08-10 $76.73 $76.86 $74.47 $75.34 $75.34 25,127
2021-08-09 $77.17 $77.33 $76.81 $77.33 $77.33 11,004
2021-08-06 $77.70 $77.99 $77.52 $77.59 $77.59 7,998
2021-08-05 $76.63 $78.83 $76.33 $78.12 $78.12 17,401
2021-08-04 $77.93 $77.93 $75.80 $76.00 $76.00 52,861
2021-08-03 $77.78 $78.31 $77.59 $78.20 $78.20 7,090
2021-08-02 $77.57 $78.20 $77.10 $78.20 $78.20 18,554
2021-07-30 $78.72 $79.28 $77.42 $77.76 $77.76 11,634
2021-07-29 $79.05 $79.30 $78.65 $78.65 $78.65 8,337
2021-07-28 $79.24 $79.24 $78.33 $78.92 $78.92 8,784
2021-07-27 $79.51 $79.51 $78.09 $78.98 $78.98 10,558
2021-07-26 $80.20 $80.20 $79.14 $79.55 $79.55 8,871
2021-07-23 $80.46 $80.53 $78.44 $80.06 $80.06 15,004
2021-07-22 $81.59 $82.86 $79.98 $80.41 $80.41 13,491
2021-07-21 $82.09 $82.70 $81.50 $81.81 $81.81 12,154
2021-07-20 $82.24 $83.88 $81.53 $81.63 $81.63 41,899
2021-07-19 $81.01 $82.50 $80.55 $81.86 $81.86 14,689
2021-07-16 $80.02 $81.98 $79.88 $81.38 $81.38 19,856
2021-07-15 $79.83 $80.12 $78.44 $79.52 $79.52 26,477
2021-07-14 $79.59 $80.00 $78.26 $78.49 $78.49 16,798
2021-07-13 $80.17 $80.17 $79.21 $79.21 $79.21 10,636
2021-07-12 $80.22 $80.50 $79.38 $80.15 $80.15 31,320
2021-07-09 $80.46 $81.02 $79.28 $80.14 $80.14 21,466
2021-07-08 $80.09 $81.00 $79.54 $80.10 $80.10 16,325
2021-07-07 $80.36 $81.86 $79.70 $80.28 $80.28 12,423
2021-07-06 $79.36 $80.49 $78.26 $80.09 $80.09 35,549
2021-07-02 $80.00 $80.92 $78.97 $80.18 $80.18 41,298
2021-07-01 $80.53 $80.60 $79.29 $80.45 $80.45 22,171
2021-06-30 $77.50 $81.74 $77.07 $80.32 $80.32 107,607
2021-06-29 $77.62 $78.35 $77.08 $77.54 $77.54 24,341
2021-06-28 $78.61 $79.18 $76.97 $77.62 $77.62 25,378
2021-06-25 $79.30 $79.65 $77.98 $78.36 $78.36 98,382
2021-06-24 $78.15 $79.90 $76.81 $79.41 $79.41 37,663
2021-06-23 $79.22 $79.93 $77.61 $77.79 $77.79 31,819
2021-06-22 $78.00 $80.00 $77.44 $79.33 $79.33 55,558
2021-06-21 $78.08 $79.18 $76.94 $78.59 $78.59 49,270
2021-06-18 $76.62 $78.16 $76.32 $77.67 $77.67 69,969
2021-06-17 $76.85 $77.06 $76.31 $76.52 $76.52 40,229
2021-06-16 $76.25 $77.10 $76.25 $76.78 $76.78 44,667
2021-06-15 $77.56 $79.13 $75.31 $76.03 $76.03 74,097
2021-06-14 $76.74 $78.44 $76.74 $77.77 $77.77 31,171
2021-06-11 $76.66 $77.26 $76.11 $76.86 $76.86 28,882
2021-06-10 $77.50 $77.90 $75.65 $76.91 $76.91 47,992
2021-06-09 $79.10 $79.51 $77.24 $77.24 $77.24 44,205
2021-06-08 $80.70 $80.98 $77.00 $78.80 $78.80 83,221
2021-06-07 $80.10 $81.63 $79.31 $81.04 $81.04 59,230
2021-06-04 $78.91 $80.64 $78.75 $80.36 $80.36 42,110
2021-06-03 $78.57 $80.28 $78.57 $79.68 $79.68 22,101
2021-06-02 $78.30 $80.23 $78.30 $79.85 $79.85 37,147
2021-06-01 $77.85 $78.73 $77.47 $78.21 $78.21 35,060
2021-05-28 $79.49 $79.75 $77.70 $78.10 $78.10 24,094
2021-05-27 $80.13 $80.33 $77.09 $78.38 $78.38 68,887
2021-05-26 $79.80 $80.98 $79.48 $80.01 $80.01 18,190
2021-05-25 $79.39 $80.44 $78.74 $79.80 $79.80 37,996
2021-05-24 $77.58 $80.46 $77.04 $79.49 $79.49 40,038
2021-05-21 $79.00 $79.83 $77.15 $77.78 $77.78 41,988
2021-05-20 $77.08 $78.69 $77.00 $78.51 $78.51 41,034
2021-05-19 $76.23 $77.66 $76.10 $77.17 $77.17 56,041
2021-05-18 $78.28 $78.51 $77.20 $77.33 $77.33 38,527
2021-05-17 $78.88 $80.10 $78.01 $78.38 $78.38 49,250
2021-05-14 $79.70 $79.78 $77.71 $79.33 $79.33 51,017
2021-05-13 $78.57 $80.64 $78.57 $79.63 $79.63 37,298
2021-05-12 $79.45 $80.76 $78.45 $79.44 $79.44 47,705
2021-05-11 $78.78 $81.00 $78.78 $80.50 $80.50 31,793
2021-05-10 $79.33 $80.98 $78.83 $79.85 $79.85 33,370
2021-05-07 $78.59 $80.31 $77.43 $79.58 $79.58 20,454
2021-05-06 $76.26 $77.99 $75.00 $77.55 $77.55 27,678
2021-05-05 $76.46 $77.43 $75.18 $75.80 $75.80 23,955
2021-05-04 $79.28 $79.28 $76.30 $76.63 $76.63 20,495
2021-05-03 $77.88 $82.13 $77.86 $79.87 $79.87 37,776
2021-04-30 $78.38 $81.59 $77.48 $78.61 $78.61 37,561
2021-04-29 $79.78 $80.89 $78.33 $79.31 $79.31 17,174
2021-04-28 $81.09 $82.58 $79.08 $79.90 $79.90 20,113
2021-04-27 $80.02 $81.12 $78.90 $81.08 $81.08 43,468
2021-04-26 $82.08 $82.08 $79.33 $79.35 $79.35 26,913
2021-04-23 $82.95 $82.99 $81.35 $81.78 $81.78 23,301
2021-04-22 $82.83 $83.21 $81.61 $82.64 $82.64 18,678
2021-04-21 $80.30 $83.43 $80.12 $82.15 $82.15 23,545
2021-04-20 $81.16 $81.74 $79.12 $80.10 $80.10 25,514
2021-04-19 $79.76 $81.73 $77.93 $81.61 $81.61 63,020
2021-04-16 $82.82 $83.14 $80.07 $80.08 $80.08 30,180
2021-04-15 $81.53 $83.35 $81.00 $82.19 $82.19 28,423
2021-04-14 $83.42 $84.35 $82.16 $82.40 $82.40 20,521
2021-04-13 $80.42 $84.97 $80.42 $83.95 $83.95 25,193
2021-04-12 $82.23 $83.33 $81.41 $82.30 $82.30 13,038
2021-04-09 $79.69 $82.13 $79.44 $81.52 $81.52 23,116
2021-04-08 $76.60 $80.40 $76.60 $80.33 $80.33 38,893
2021-04-07 $79.90 $79.90 $76.48 $76.94 $76.94 29,537
2021-04-06 $79.67 $80.10 $78.00 $79.64 $79.64 39,724
2021-04-05 $80.11 $81.15 $78.53 $80.10 $80.10 21,777
2021-04-01 $77.66 $80.52 $77.66 $79.41 $79.41 30,205
2021-03-31 $78.02 $80.27 $77.30 $77.50 $77.50 47,745
2021-03-30 $79.94 $80.14 $77.06 $78.71 $78.71 32,143
2021-03-29 $80.84 $81.63 $78.43 $80.00 $80.00 53,610
2021-03-26 $82.54 $84.46 $80.42 $81.47 $81.47 39,477
2021-03-25 $81.63 $82.84 $79.54 $82.54 $82.54 12,353
2021-03-24 $84.33 $84.33 $82.18 $82.55 $82.55 20,912
2021-03-23 $85.92 $85.92 $82.66 $84.05 $84.05 21,092
2021-03-22 $85.00 $86.94 $83.18 $85.92 $85.92 38,183
2021-03-19 $80.66 $85.44 $80.39 $84.73 $84.73 111,384
2021-03-18 $80.03 $82.16 $79.02 $80.03 $80.03 29,959
2021-03-17 $79.81 $80.22 $77.62 $79.68 $79.68 20,068
2021-03-16 $77.66 $80.93 $77.00 $80.23 $80.23 56,352
2021-03-15 $77.29 $78.83 $75.44 $78.40 $78.40 32,695
2021-03-12 $80.01 $80.01 $77.25 $78.23 $78.23 21,308
2021-03-11 $80.86 $82.93 $79.54 $80.15 $80.15 54,572
2021-03-10 $80.65 $83.57 $79.80 $80.66 $80.66 39,125
2021-03-09 $82.00 $85.80 $80.06 $80.57 $80.57 49,418
2021-03-08 $82.82 $82.82 $79.84 $82.25 $82.25 34,466
2021-03-05 $83.05 $83.05 $79.54 $83.02 $83.02 26,607
2021-03-04 $85.57 $85.81 $81.51 $81.73 $81.73 24,078
2021-03-03 $85.09 $86.00 $83.49 $85.88 $85.88 28,493
2021-03-02 $84.98 $86.25 $84.55 $84.74 $84.74 34,398
2021-03-01 $80.31 $85.53 $79.06 $85.20 $85.20 30,313
2021-02-26 $79.63 $82.28 $78.64 $79.02 $79.02 30,882
2021-02-25 $81.58 $82.42 $79.40 $79.58 $79.58 22,595
2021-02-24 $81.72 $82.67 $80.55 $81.15 $81.15 24,907
2021-02-23 $83.30 $83.88 $80.22 $81.92 $81.92 29,250
2021-02-22 $83.76 $84.02 $82.05 $83.54 $83.54 27,549
2021-02-19 $80.25 $84.77 $80.25 $83.76 $83.76 31,807
2021-02-18 $80.84 $82.38 $79.82 $80.17 $80.17 28,083
2021-02-17 $80.17 $82.62 $79.85 $81.75 $81.75 25,537
2021-02-16 $82.92 $83.99 $80.36 $80.36 $80.36 21,762
2021-02-12 $80.35 $83.05 $79.00 $83.05 $83.05 35,259
2021-02-11 $82.65 $83.64 $80.59 $81.62 $81.62 25,477
2021-02-10 $84.46 $86.86 $82.29 $83.10 $83.10 44,685
2021-02-09 $89.93 $90.43 $83.74 $83.74 $83.74 37,208
2021-02-08 $89.83 $90.74 $88.50 $89.74 $89.74 43,925
2021-02-05 $88.42 $89.99 $86.91 $89.66 $89.66 23,481
2021-02-04 $84.13 $87.91 $83.46 $87.49 $87.49 28,578
2021-02-03 $82.81 $85.16 $82.16 $84.82 $84.82 32,238
2021-02-02 $81.28 $84.00 $81.28 $83.48 $83.48 21,353
2021-02-01 $79.63 $81.47 $78.41 $81.09 $81.09 23,607
2021-01-29 $84.13 $84.13 $79.39 $79.90 $79.90 56,583
2021-01-28 $90.17 $94.20 $82.58 $83.29 $83.29 227,455
2021-01-27 $77.00 $94.20 $77.00 $92.26 $92.26 138,367
2021-01-26 $78.30 $79.77 $78.30 $78.54 $78.54 22,147
2021-01-25 $83.03 $83.03 $77.71 $78.15 $78.15 25,975
2021-01-22 $78.51 $84.45 $78.51 $82.82 $82.82 63,384
2021-01-21 $76.89 $79.82 $76.72 $79.23 $79.23 29,390
2021-01-20 $73.85 $77.26 $72.69 $76.75 $76.75 65,276
2021-01-19 $73.60 $74.33 $72.36 $72.91 $72.91 31,617
2021-01-15 $72.28 $73.79 $72.28 $73.25 $73.25 23,360
2021-01-14 $72.38 $74.27 $72.38 $73.06 $73.06 23,313
2021-01-13 $71.93 $72.66 $71.46 $72.19 $72.19 18,020
2021-01-12 $72.14 $72.43 $70.79 $72.15 $72.15 31,480
2021-01-11 $71.13 $72.44 $70.87 $71.80 $71.80 32,094
2021-01-08 $74.36 $74.73 $70.55 $72.17 $72.17 30,036
2021-01-07 $75.18 $75.67 $74.34 $74.52 $74.52 18,636
2021-01-06 $74.14 $76.45 $74.12 $75.08 $75.08 38,614
2021-01-05 $73.44 $73.95 $72.96 $73.63 $73.63 33,874
2021-01-04 $74.15 $74.45 $72.09 $73.17 $73.17 41,996
2020-12-31 $74.27 $75.11 $72.71 $73.89 $73.89 39,033
2020-12-30 $73.97 $74.42 $72.97 $73.58 $73.58 22,487
2020-12-29 $72.60 $74.28 $71.55 $74.04 $74.04 40,204
2020-12-28 $73.32 $73.71 $72.08 $72.89 $72.89 21,330
2020-12-24 $74.43 $74.43 $72.78 $72.86 $72.86 7,573
2020-12-23 $75.16 $75.32 $74.19 $74.65 $74.65 31,905
2020-12-22 $75.42 $76.62 $74.97 $75.43 $75.43 14,605
2020-12-21 $74.66 $75.65 $72.61 $75.65 $75.65 37,661
2020-12-18 $78.25 $78.50 $75.50 $75.60 $75.60 78,420
2020-12-17 $76.93 $78.11 $76.74 $77.81 $77.81 27,391
2020-12-16 $77.59 $77.67 $76.92 $76.92 $76.92 19,067
2020-12-15 $77.26 $77.46 $76.10 $77.27 $77.27 32,629
2020-12-14 $76.50 $77.26 $75.93 $76.92 $76.92 23,516
2020-12-11 $74.48 $76.19 $73.79 $75.65 $75.65 22,385
2020-12-10 $75.94 $76.28 $74.98 $75.63 $75.63 27,921
2020-12-09 $77.97 $78.75 $75.57 $75.77 $75.77 17,544
2020-12-08 $78.84 $79.25 $77.38 $77.95 $77.95 23,746
2020-12-07 $77.80 $78.20 $77.14 $78.00 $78.00 22,098
2020-12-04 $74.58 $77.91 $74.58 $77.91 $77.91 39,414
2020-12-03 $72.54 $74.73 $72.02 $74.44 $74.44 27,687
2020-12-02 $72.70 $72.85 $71.52 $72.54 $72.54 31,010
2020-12-01 $72.94 $73.04 $71.99 $72.50 $72.50 18,187
2020-11-30 $73.56 $73.56 $71.86 $72.50 $72.50 32,013
2020-11-27 $72.99 $73.39 $72.02 $73.16 $73.16 12,411
2020-11-25 $72.59 $73.46 $72.14 $72.50 $72.50 27,173
2020-11-24 $73.42 $74.29 $71.94 $72.69 $72.69 53,194
2020-11-23 $73.34 $73.42 $72.24 $72.93 $72.93 31,491
2020-11-20 $71.15 $72.88 $70.97 $72.61 $72.61 35,203
2020-11-19 $71.13 $72.19 $70.92 $72.19 $72.19 17,973
2020-11-18 $72.01 $72.34 $70.12 $71.56 $71.56 29,052
2020-11-17 $68.67 $73.25 $68.67 $72.10 $72.10 52,369
2020-11-16 $71.82 $72.91 $69.78 $71.21 $71.21 48,153
2020-11-13 $72.13 $73.71 $71.17 $71.48 $71.48 25,029
2020-11-12 $74.73 $74.73 $70.73 $71.98 $71.98 35,527
2020-11-11 $74.12 $75.33 $72.77 $75.33 $75.33 19,410
2020-11-10 $74.32 $76.70 $73.48 $74.40 $74.40 33,053
2020-11-09 $75.75 $75.75 $72.05 $73.72 $73.72 48,695
2020-11-06 $72.00 $74.58 $70.00 $71.88 $71.88 64,887
2020-11-05 $76.00 $78.00 $75.82 $76.80 $76.80 48,388
2020-11-04 $74.16 $76.17 $74.16 $76.17 $76.17 27,684
2020-11-03 $76.12 $76.89 $74.09 $74.71 $74.71 33,422
2020-11-02 $74.38 $75.37 $73.77 $75.37 $75.37 43,952
2020-10-30 $74.13 $75.12 $73.13 $73.79 $73.79 46,742
2020-10-29 $73.97 $75.48 $73.76 $74.75 $74.75 23,053
2020-10-28 $74.47 $74.85 $73.66 $74.54 $74.54 24,865
2020-10-27 $75.25 $76.46 $75.25 $75.69 $75.69 17,713
2020-10-26 $76.37 $76.37 $75.26 $75.53 $75.53 20,124
2020-10-23 $76.49 $78.00 $76.49 $76.92 $76.92 21,055
2020-10-22 $76.79 $77.13 $75.50 $76.45 $76.45 26,060
2020-10-21 $76.54 $77.06 $76.03 $76.28 $76.28 17,863
2020-10-20 $76.49 $77.20 $75.62 $76.04 $76.04 13,908
2020-10-19 $74.81 $76.89 $74.81 $75.96 $75.96 16,456
2020-10-16 $74.36 $75.65 $74.18 $75.10 $75.10 14,760
2020-10-15 $73.21 $75.12 $72.53 $74.87 $74.87 13,468
2020-10-14 $76.00 $76.00 $73.45 $73.57 $73.57 14,043
2020-10-13 $73.15 $75.93 $73.15 $75.61 $75.61 22,801
2020-10-12 $73.83 $74.15 $72.67 $74.09 $74.09 22,525
2020-10-09 $74.64 $75.00 $72.70 $73.85 $73.85 26,205
2020-10-08 $73.15 $74.30 $72.97 $74.03 $74.03 26,327
2020-10-07 $72.78 $73.25 $72.06 $72.64 $72.64 35,327
2020-10-06 $73.26 $74.01 $71.87 $72.35 $72.35 37,910
2020-10-05 $71.25 $73.22 $71.25 $72.70 $72.70 39,803
2020-10-02 $70.51 $71.92 $70.50 $71.11 $71.11 103,536
2020-10-01 $69.10 $71.58 $69.10 $71.15 $71.15 38,196
2020-09-30 $69.56 $69.80 $68.44 $68.90 $68.90 29,346
2020-09-29 $68.83 $69.85 $68.48 $69.54 $69.54 25,421
2020-09-28 $68.12 $68.61 $67.53 $68.04 $68.04 16,611
2020-09-25 $67.47 $67.96 $67.47 $67.77 $67.77 22,135
2020-09-24 $67.50 $68.27 $67.04 $68.00 $68.00 30,760
2020-09-23 $68.11 $68.40 $67.40 $67.50 $67.50 36,100
2020-09-22 $68.03 $69.00 $67.41 $68.26 $68.26 26,209
2020-09-21 $69.95 $70.89 $66.86 $68.25 $68.25 87,925
2020-09-18 $72.27 $73.48 $71.07 $71.14 $71.14 391,555
2020-09-17 $69.96 $71.90 $69.55 $71.49 $71.49 52,128
2020-09-16 $72.55 $73.18 $70.41 $70.55 $70.55 50,892
2020-09-15 $72.65 $74.72 $70.37 $72.41 $72.41 49,802
2020-09-14 $69.70 $72.84 $69.70 $72.41 $72.41 74,262
2020-09-11 $70.25 $70.58 $68.32 $69.20 $69.20 44,493
2020-09-10 $70.00 $70.50 $69.15 $69.63 $69.63 42,093
2020-09-09 $68.87 $71.78 $68.87 $70.14 $70.14 60,538
2020-09-08 $61.90 $69.52 $60.34 $68.41 $68.41 84,070
2020-09-04 $63.10 $63.10 $60.28 $62.97 $62.97 34,470
2020-09-03 $64.24 $64.24 $61.57 $62.41 $62.41 21,752
2020-09-02 $64.16 $64.65 $63.50 $64.59 $64.59 14,282
2020-09-01 $63.11 $64.41 $63.06 $64.40 $64.40 16,560
2020-08-31 $63.69 $63.94 $63.00 $63.22 $63.22 21,399
2020-08-28 $64.71 $64.71 $63.31 $64.04 $64.04 16,066
2020-08-27 $64.37 $64.69 $63.76 $64.39 $64.39 19,229
2020-08-26 $64.00 $64.80 $63.86 $64.37 $64.37 21,094
2020-08-25 $64.61 $64.61 $63.80 $64.00 $64.00 12,667
2020-08-24 $64.97 $64.97 $63.22 $64.61 $64.61 18,841
2020-08-21 $65.18 $65.67 $63.91 $64.85 $64.85 19,464
2020-08-20 $65.19 $66.00 $64.83 $65.67 $65.67 22,294
2020-08-19 $63.80 $65.55 $63.03 $64.81 $64.81 17,583
2020-08-18 $64.33 $64.50 $63.42 $63.71 $63.71 12,115
2020-08-17 $63.76 $64.94 $63.32 $64.94 $64.94 13,537
2020-08-14 $65.33 $65.60 $63.64 $64.45 $64.45 11,081
2020-08-13 $65.19 $66.16 $64.27 $65.90 $65.90 12,666
2020-08-12 $64.86 $65.36 $63.08 $65.32 $65.32 24,084
2020-08-11 $65.55 $66.39 $63.88 $64.42 $64.42 28,700
2020-08-10 $66.59 $66.73 $64.84 $65.06 $65.06 19,576
2020-08-07 $72.90 $72.90 $65.39 $66.20 $66.20 37,551
2020-08-06 $71.40 $71.40 $69.00 $70.98 $70.98 19,622
2020-08-05 $69.56 $71.60 $69.56 $70.99 $70.99 29,400
2020-08-04 $69.03 $69.94 $67.19 $69.06 $69.06 41,809
2020-08-03 $61.22 $71.57 $61.22 $69.60 $69.60 102,346
2020-07-31 $61.81 $61.81 $59.85 $60.51 $60.51 30,713
2020-07-30 $62.20 $63.02 $61.14 $61.89 $61.89 31,345
2020-07-29 $61.14 $63.81 $61.00 $63.08 $63.08 30,530
2020-07-28 $60.85 $61.69 $60.36 $60.41 $60.41 20,231
2020-07-27 $60.41 $61.47 $60.41 $61.34 $61.34 16,806
2020-07-24 $60.50 $62.50 $59.25 $60.53 $60.53 30,104
2020-07-23 $60.58 $61.84 $60.58 $60.92 $60.92 26,081
2020-07-22 $61.72 $62.55 $60.00 $60.85 $60.85 29,502
2020-07-21 $62.37 $63.13 $61.56 $61.63 $61.63 35,671
2020-07-20 $60.68 $61.97 $60.68 $61.97 $61.97 13,879
2020-07-17 $59.50 $61.46 $59.04 $61.10 $61.10 28,500
2020-07-16 $59.59 $60.15 $58.72 $59.52 $59.52 26,300
2020-07-15 $60.08 $61.23 $59.14 $59.71 $59.71 58,600
2020-07-14 $58.43 $59.37 $58.41 $59.00 $59.00 24,500
2020-07-13 $59.83 $59.99 $58.70 $58.86 $58.86 36,900
2020-07-10 $58.97 $59.82 $58.48 $59.59 $59.59 20,800
2020-07-09 $59.71 $59.99 $58.13 $58.83 $58.83 42,500
2020-07-08 $59.53 $60.19 $58.33 $59.41 $59.41 18,700
2020-07-07 $59.98 $61.00 $58.83 $59.50 $59.50 36,000
2020-07-06 $58.45 $61.40 $57.81 $59.98 $59.98 62,100
2020-07-02 $58.19 $58.19 $56.96 $57.44 $57.44 27,700
2020-07-01 $57.05 $58.07 $57.05 $57.45 $57.45 27,900
2020-06-30 $55.78 $57.63 $55.78 $57.32 $57.32 55,800
2020-06-29 $55.32 $56.43 $55.27 $55.94 $55.94 46,600
2020-06-26 $56.85 $57.17 $54.11 $54.87 $54.87 68,172
2020-06-25 $55.69 $57.83 $55.69 $57.32 $57.32 57,915
2020-06-24 $57.89 $58.48 $55.88 $56.00 $56.00 52,190
2020-06-23 $58.47 $58.95 $57.92 $58.38 $58.38 42,953
2020-06-22 $58.00 $58.45 $57.58 $57.75 $57.75 22,276
2020-06-19 $60.66 $60.66 $57.38 $57.86 $57.86 73,922
2020-06-18 $58.28 $60.08 $58.28 $60.00 $60.00 26,809
2020-06-17 $58.79 $59.12 $58.36 $58.88 $58.88 16,692
2020-06-16 $60.26 $60.26 $58.64 $59.11 $59.11 28,804
2020-06-15 $57.14 $59.26 $57.14 $58.84 $58.84 36,673
2020-06-12 $60.16 $60.16 $57.62 $58.63 $58.63 31,628
2020-06-11 $59.70 $60.70 $57.91 $58.30 $58.30 50,754
2020-06-10 $61.97 $62.44 $61.04 $61.44 $61.44 27,757
2020-06-09 $62.21 $63.75 $61.33 $62.21 $62.21 46,331
2020-06-08 $61.94 $62.91 $60.85 $62.40 $62.40 46,607
2020-06-05 $61.58 $62.71 $60.86 $61.27 $61.27 45,861
2020-06-04 $61.85 $61.85 $60.07 $60.40 $60.40 22,038
2020-06-03 $59.06 $62.65 $57.44 $61.63 $61.63 50,407
2020-06-02 $59.89 $59.98 $57.79 $58.70 $58.70 29,080
2020-06-01 $60.40 $60.40 $58.67 $59.68 $59.68 43,932
2020-05-29 $59.59 $60.34 $59.02 $60.07 $60.07 65,445
2020-05-28 $62.37 $62.90 $59.74 $60.01 $60.01 56,788
2020-05-27 $61.47 $62.54 $59.41 $62.03 $62.03 50,526
2020-05-26 $59.16 $62.68 $58.80 $60.39 $60.39 52,311
2020-05-22 $58.10 $58.75 $57.37 $58.59 $58.59 17,449
2020-05-21 $58.02 $58.63 $56.12 $58.20 $58.20 29,017
2020-05-20 $57.11 $58.78 $56.01 $58.33 $58.33 57,914
2020-05-19 $57.42 $57.89 $55.53 $55.94 $55.94 47,620
2020-05-18 $57.09 $58.50 $56.49 $58.03 $58.03 63,919
2020-05-15 $55.49 $55.68 $54.64 $55.67 $55.67 40,903
2020-05-14 $53.48 $56.08 $51.80 $55.79 $55.79 70,294
2020-05-13 $53.70 $54.93 $52.15 $54.31 $54.31 48,179
2020-05-12 $56.12 $56.12 $53.06 $53.86 $53.86 45,838
2020-05-11 $56.09 $56.88 $54.84 $55.76 $55.76 33,418
2020-05-08 $55.14 $58.80 $53.90 $56.55 $56.55 47,416
2020-05-07 $53.27 $54.64 $52.57 $53.85 $53.85 40,300
2020-05-06 $53.03 $53.44 $52.18 $53.15 $53.15 37,579
2020-05-05 $53.15 $53.58 $52.53 $52.89 $52.89 26,358
2020-05-04 $51.99 $52.37 $51.24 $52.24 $52.24 35,293
2020-05-01 $51.88 $52.51 $49.92 $52.09 $52.09 48,503
2020-04-30 $55.65 $55.65 $52.51 $52.91 $52.91 43,219
2020-04-29 $54.93 $56.97 $54.25 $55.50 $55.50 71,415
2020-04-28 $55.66 $55.66 $53.37 $53.55 $53.55 32,098
2020-04-27 $53.26 $54.65 $51.87 $54.35 $54.35 40,003
2020-04-24 $51.27 $52.45 $50.37 $52.12 $52.12 18,078
2020-04-23 $51.89 $52.28 $50.33 $51.28 $51.28 42,677
2020-04-22 $50.98 $52.21 $50.91 $51.40 $51.40 19,564
2020-04-21 $52.02 $52.02 $49.55 $50.61 $50.61 21,068
2020-04-20 $52.65 $53.90 $52.47 $52.76 $52.76 25,315
2020-04-17 $53.53 $54.60 $52.88 $53.51 $53.51 57,276
2020-04-16 $51.71 $52.71 $50.40 $52.52 $52.52 36,042
2020-04-15 $49.83 $52.74 $49.83 $51.74 $51.74 39,801
2020-04-14 $54.37 $54.41 $51.09 $51.31 $51.31 35,456
2020-04-13 $52.68 $54.67 $52.31 $53.62 $53.62 39,735
2020-04-09 $50.23 $53.20 $50.23 $52.84 $52.84 60,067
2020-04-08 $47.43 $50.98 $47.16 $49.98 $49.98 59,362
2020-04-07 $47.68 $48.45 $46.50 $47.00 $47.00 121,307
2020-04-06 $48.31 $48.55 $46.53 $47.01 $47.01 75,494
2020-04-03 $46.54 $47.90 $46.40 $47.54 $47.54 47,048
2020-04-02 $46.45 $47.35 $45.03 $46.89 $46.89 93,089
2020-04-01 $46.84 $48.33 $45.86 $46.16 $46.16 68,797
2020-03-31 $47.23 $49.47 $46.08 $48.26 $48.26 129,522
2020-03-30 $48.01 $48.92 $45.62 $47.31 $47.31 113,860
2020-03-27 $50.26 $50.30 $46.96 $47.17 $47.17 95,534
2020-03-26 $48.22 $50.83 $47.96 $50.83 $50.83 91,738
2020-03-25 $50.15 $50.25 $46.56 $47.75 $47.75 111,859
2020-03-24 $48.39 $50.17 $47.71 $50.17 $50.17 112,630
2020-03-23 $48.34 $48.34 $43.65 $46.42 $46.42 128,273
2020-03-20 $49.12 $50.25 $45.92 $48.00 $48.00 173,169
2020-03-19 $47.29 $49.94 $46.70 $49.19 $49.19 79,016
2020-03-18 $49.90 $52.47 $46.30 $47.47 $47.47 121,245
2020-03-17 $46.08 $54.41 $45.66 $52.51 $52.51 160,503
2020-03-16 $43.25 $46.83 $42.50 $46.61 $46.61 171,328
2020-03-13 $44.64 $47.47 $43.45 $47.15 $47.15 151,193
2020-03-12 $45.00 $46.40 $42.60 $42.85 $42.85 242,497
2020-03-11 $47.83 $48.32 $46.65 $46.90 $46.90 123,530
2020-03-10 $49.45 $50.35 $47.46 $48.82 $48.82 75,438
2020-03-09 $48.60 $49.77 $45.89 $48.28 $48.28 110,175
2020-03-06 $50.09 $51.69 $48.71 $50.94 $50.94 62,818
2020-03-05 $51.16 $52.30 $50.44 $51.59 $51.59 117,994
2020-03-04 $52.29 $52.55 $51.43 $52.23 $52.23 49,549
2020-03-03 $50.68 $53.45 $50.68 $51.82 $51.82 79,788
2020-03-02 $51.08 $52.12 $50.01 $52.08 $52.08 46,204
2020-02-28 $48.07 $51.45 $47.41 $51.09 $51.09 109,454
2020-02-27 $49.71 $51.28 $48.68 $49.69 $49.69 72,895
2020-02-26 $50.67 $51.65 $49.53 $50.35 $50.35 61,479
2020-02-25 $52.22 $52.71 $50.20 $50.45 $50.45 60,547
2020-02-24 $52.81 $53.65 $52.04 $52.04 $52.04 53,045
2020-02-21 $55.60 $55.70 $53.81 $54.93 $54.93 53,945
2020-02-20 $55.97 $57.16 $55.63 $55.85 $55.85 61,462
2020-02-19 $57.09 $57.26 $56.20 $56.27 $56.27 55,406
2020-02-18 $56.94 $57.52 $56.10 $56.93 $56.93 74,489
2020-02-14 $57.10 $57.63 $56.23 $57.03 $57.03 70,836
2020-02-13 $54.35 $60.94 $54.29 $57.06 $57.06 155,727
2020-02-12 $59.44 $60.51 $57.47 $59.13 $59.13 72,299
2020-02-11 $60.61 $60.85 $59.76 $59.76 $59.76 30,531
2020-02-10 $60.62 $60.81 $60.02 $60.33 $60.33 23,948
2020-02-07 $62.30 $62.30 $60.69 $61.06 $61.06 41,703
2020-02-06 $61.62 $62.87 $61.04 $62.60 $62.60 58,101
2020-02-05 $61.56 $62.46 $61.07 $62.07 $62.07 53,826
2020-02-04 $60.85 $61.78 $60.30 $61.17 $61.17 52,534
2020-02-03 $60.63 $61.00 $59.58 $60.33 $60.33 24,669
2020-01-31 $61.49 $61.88 $59.56 $60.25 $60.25 47,867
2020-01-30 $60.93 $62.18 $60.46 $61.77 $61.77 51,450
2020-01-29 $62.09 $62.09 $61.33 $61.48 $61.48 25,386
2020-01-28 $61.75 $62.70 $61.31 $61.93 $61.93 30,350
2020-01-27 $60.83 $62.40 $60.28 $61.26 $61.26 92,350
2020-01-24 $62.50 $62.50 $61.45 $61.94 $61.94 46,033
2020-01-23 $62.80 $62.85 $61.84 $62.41 $62.41 38,530
2020-01-22 $63.87 $64.20 $62.55 $63.02 $63.02 38,298
2020-01-21 $64.53 $64.89 $63.09 $63.51 $63.51 58,173
2020-01-17 $66.58 $66.84 $64.30 $64.88 $64.88 89,576
2020-01-16 $65.23 $67.32 $65.05 $66.19 $66.19 25,076
2020-01-15 $64.20 $65.77 $64.14 $64.78 $64.78 57,499
2020-01-14 $64.05 $64.54 $63.81 $64.31 $64.31 52,567
2020-01-13 $63.40 $64.76 $62.82 $64.31 $64.31 32,018
2020-01-10 $64.23 $64.47 $63.22 $63.45 $63.45 123,349
2020-01-09 $63.00 $64.36 $62.81 $64.18 $64.18 23,631
2020-01-08 $61.88 $63.52 $61.73 $62.83 $62.83 33,436
2020-01-07 $61.27 $62.24 $61.22 $61.88 $61.88 35,498
2020-01-06 $61.06 $61.84 $60.70 $61.32 $61.32 41,904
2020-01-03 $61.18 $61.80 $60.30 $61.62 $61.62 109,295
2020-01-02 $62.36 $62.36 $60.18 $62.10 $62.10 28,262
2019-12-31 $61.20 $62.47 $61.20 $61.78 $61.78 64,988
2019-12-30 $61.51 $61.89 $60.80 $61.52 $61.52 41,340
2019-12-27 $62.94 $63.00 $61.48 $61.85 $61.85 31,022
2019-12-26 $60.68 $63.05 $60.42 $62.74 $62.74 31,501
2019-12-24 $59.73 $61.02 $59.21 $60.55 $60.55 21,369
2019-12-23 $59.97 $60.66 $59.40 $59.84 $59.84 52,257
2019-12-20 $59.77 $60.64 $58.70 $60.00 $60.00 62,169
2019-12-19 $59.85 $60.30 $58.98 $59.57 $59.57 40,701
2019-12-18 $59.74 $60.43 $59.22 $59.85 $59.85 37,048
2019-12-17 $59.24 $60.13 $58.88 $59.90 $59.90 83,180
2019-12-16 $60.12 $61.08 $58.92 $59.20 $59.20 52,494
2019-12-13 $60.37 $61.50 $59.50 $59.62 $59.62 85,162
2019-12-12 $59.98 $61.03 $59.77 $60.37 $60.37 45,585
2019-12-11 $59.59 $60.53 $59.18 $60.11 $60.11 49,301
2019-12-10 $58.50 $59.81 $57.96 $59.62 $59.62 41,518
2019-12-09 $58.09 $59.37 $57.72 $58.42 $58.42 76,918
2019-12-06 $58.87 $59.73 $57.31 $58.38 $58.38 91,201
2019-12-05 $57.36 $58.63 $57.00 $58.37 $58.37 28,743
2019-12-04 $56.99 $57.84 $56.33 $57.07 $57.07 29,659
2019-12-03 $55.29 $56.92 $54.85 $56.49 $56.49 43,872
2019-12-02 $56.69 $57.10 $55.07 $56.03 $56.03 48,910
2019-11-29 $57.01 $57.82 $56.72 $56.75 $56.75 11,733
2019-11-27 $56.76 $57.55 $56.75 $57.29 $57.29 17,189
2019-11-26 $55.21 $57.16 $55.01 $56.45 $56.45 44,214
2019-11-25 $54.84 $56.30 $53.83 $55.38 $55.38 32,918
2019-11-22 $53.43 $55.36 $53.02 $54.71 $54.71 55,041
2019-11-21 $53.69 $53.92 $53.09 $53.22 $53.22 24,053
2019-11-20 $55.38 $55.85 $53.46 $53.63 $53.63 56,722
2019-11-19 $56.86 $56.86 $55.54 $55.66 $55.66 30,531
2019-11-18 $57.08 $57.39 $56.30 $56.49 $56.49 55,507
2019-11-15 $58.03 $58.15 $56.61 $57.21 $57.21 51,494
2019-11-14 $59.39 $60.00 $57.16 $57.56 $57.56 69,243
2019-11-13 $61.84 $62.02 $58.91 $59.88 $59.88 55,724
2019-11-12 $60.09 $62.47 $60.09 $62.29 $62.29 48,453
2019-11-11 $59.04 $60.00 $59.04 $59.98 $59.98 18,686
2019-11-08 $59.06 $60.66 $59.06 $59.24 $59.24 44,460
2019-11-07 $56.25 $60.44 $55.60 $59.30 $59.30 146,017
2019-11-06 $55.92 $56.89 $54.52 $54.99 $54.99 91,447
2019-11-05 $55.67 $56.00 $54.61 $55.97 $55.97 44,242
2019-11-04 $56.71 $56.71 $55.27 $55.53 $55.53 24,831
2019-11-01 $55.89 $56.55 $54.14 $56.20 $56.20 27,048
2019-10-31 $57.11 $58.10 $55.08 $55.54 $55.54 28,034
2019-10-30 $57.27 $57.61 $56.31 $57.26 $57.26 32,532
2019-10-29 $58.29 $58.29 $57.19 $57.20 $57.20 18,917
2019-10-28 $58.75 $58.90 $56.53 $57.81 $57.81 27,592
2019-10-25 $56.67 $58.82 $56.26 $58.55 $58.55 29,794
2019-10-24 $57.31 $57.31 $56.32 $56.66 $56.66 27,428
2019-10-23 $56.59 $58.14 $56.06 $57.22 $57.22 32,416
2019-10-22 $57.14 $57.14 $56.18 $56.57 $56.57 33,783
2019-10-21 $55.00 $57.28 $54.85 $57.04 $57.04 31,167
2019-10-18 $55.38 $55.38 $54.17 $54.72 $54.72 35,445
2019-10-17 $54.55 $55.80 $53.91 $55.78 $55.78 24,385
2019-10-16 $54.88 $55.30 $54.11 $54.36 $54.36 29,744
2019-10-15 $54.18 $55.70 $54.17 $54.88 $54.88 45,859
2019-10-14 $55.69 $55.96 $53.61 $54.01 $54.01 32,439
2019-10-11 $53.74 $56.20 $53.05 $55.88 $55.88 64,796
2019-10-10 $52.39 $53.42 $52.11 $52.98 $52.98 51,848
2019-10-09 $51.43 $52.27 $51.36 $52.14 $52.14 50,475
2019-10-08 $51.09 $51.42 $50.43 $51.04 $51.04 42,238
2019-10-07 $53.01 $53.01 $51.13 $51.43 $51.43 43,395
2019-10-04 $52.50 $53.77 $52.26 $53.23 $53.23 56,515
2019-10-03 $52.52 $53.83 $51.76 $52.37 $52.37 35,203
2019-10-02 $51.04 $52.72 $50.24 $52.60 $52.60 103,212
2019-10-01 $54.26 $54.93 $51.14 $51.39 $51.39 73,738
2019-09-30 $53.60 $54.79 $53.60 $54.16 $54.16 30,295
2019-09-27 $54.85 $55.35 $53.10 $53.63 $53.63 32,345
2019-09-26 $54.12 $54.63 $53.16 $54.57 $54.57 44,762
2019-09-25 $53.42 $54.49 $52.72 $54.27 $54.27 74,232
2019-09-24 $54.18 $54.80 $52.51 $53.60 $53.60 55,414
2019-09-23 $54.79 $54.98 $53.42 $53.99 $53.99 36,143
2019-09-20 $55.61 $56.35 $54.62 $55.21 $55.21 71,142
2019-09-19 $53.61 $55.84 $53.28 $55.57 $55.57 58,446
2019-09-18 $55.11 $55.36 $53.55 $53.98 $53.98 107,472
2019-09-17 $55.17 $55.58 $52.41 $55.42 $55.42 76,040
2019-09-16 $58.44 $58.48 $54.85 $55.19 $55.19 85,755
2019-09-13 $59.25 $60.18 $58.44 $58.56 $58.56 49,061
2019-09-12 $59.00 $59.80 $58.46 $59.29 $59.29 120,189
2019-09-11 $56.56 $58.98 $55.74 $58.89 $58.89 88,923
2019-09-10 $53.89 $56.10 $52.59 $56.06 $56.06 57,092
2019-09-09 $54.46 $54.83 $53.52 $53.93 $53.93 57,394
2019-09-06 $52.89 $54.69 $51.60 $54.43 $54.43 88,481
2019-09-05 $51.06 $52.94 $50.42 $52.83 $52.83 73,945
2019-09-04 $49.41 $50.95 $48.62 $50.35 $50.35 67,131
2019-09-03 $50.22 $50.56 $48.76 $48.81 $48.81 95,017
2019-08-30 $50.94 $50.94 $49.89 $50.46 $50.46 47,856
2019-08-29 $49.92 $51.48 $49.55 $50.80 $50.80 44,082
2019-08-28 $49.41 $50.07 $48.46 $49.37 $49.37 69,715
2019-08-27 $49.60 $49.68 $48.73 $49.54 $49.54 60,216
2019-08-26 $48.21 $49.42 $48.01 $49.33 $49.33 67,815
2019-08-23 $49.97 $50.33 $47.82 $48.26 $48.26 74,467
2019-08-22 $50.27 $50.85 $49.62 $50.26 $50.26 66,409
2019-08-21 $50.90 $51.05 $50.09 $50.12 $50.12 59,400
2019-08-20 $50.03 $51.27 $50.03 $50.55 $50.55 58,492
2019-08-19 $49.96 $50.47 $49.81 $50.16 $50.16 67,138
2019-08-16 $48.13 $49.70 $47.88 $49.39 $49.39 75,425
2019-08-15 $47.74 $48.00 $47.01 $47.68 $47.68 108,010
2019-08-14 $48.54 $49.00 $47.33 $47.70 $47.70 86,024
2019-08-13 $48.06 $49.55 $47.50 $49.18 $49.18 67,445
2019-08-12 $47.07 $48.86 $46.73 $48.04 $48.04 117,082
2019-08-09 $48.08 $48.08 $47.15 $47.21 $47.21 64,630
2019-08-08 $46.54 $48.44 $46.54 $48.20 $48.20 115,719
2019-08-07 $45.85 $46.84 $45.01 $46.37 $46.37 136,344
2019-08-06 $46.33 $47.02 $45.69 $46.21 $46.21 102,842
2019-08-05 $47.22 $47.39 $46.18 $46.61 $46.61 81,199
2019-08-02 $47.86 $48.32 $46.77 $47.71 $47.71 93,477
2019-08-01 $48.80 $49.61 $47.58 $47.85 $47.85 100,854
2019-07-31 $50.71 $50.71 $48.48 $48.93 $48.93 100,566
2019-07-30 $48.66 $49.95 $48.66 $49.90 $49.90 83,488
2019-07-29 $50.03 $50.99 $48.59 $49.34 $49.34 52,181
2019-07-26 $49.49 $50.27 $49.49 $50.04 $50.04 80,335
2019-07-25 $50.00 $50.78 $49.43 $49.49 $49.49 138,687
2019-07-24 $50.05 $50.61 $48.08 $49.94 $49.94 124,900
2019-07-23 $51.41 $51.41 $49.92 $50.14 $50.14 133,851
2019-07-22 $51.28 $52.29 $50.27 $51.05 $51.05 123,502
2019-07-19 $50.94 $52.35 $50.50 $50.82 $50.82 214,032
2019-07-18 $49.96 $51.49 $49.85 $50.90 $50.90 213,168
2019-07-17 $49.43 $50.23 $49.32 $49.96 $49.96 136,764
2019-07-16 $49.48 $49.89 $48.93 $49.68 $49.68 106,801
2019-07-15 $50.45 $50.45 $48.43 $49.57 $49.57 191,658
2019-07-12 $50.93 $51.02 $49.00 $50.60 $50.60 362,122
2019-07-11 $52.90 $54.63 $50.93 $51.20 $51.20 214,968
2019-07-10 $59.50 $59.50 $51.62 $52.97 $52.97 398,602
2019-07-09 $61.18 $61.90 $60.71 $60.94 $60.94 45,154
2019-07-08 $62.00 $62.45 $61.17 $62.06 $62.06 116,025
2019-07-05 $62.11 $62.89 $61.23 $62.48 $62.48 133,284
2019-07-03 $61.42 $63.56 $61.25 $62.29 $62.29 76,453
2019-07-02 $61.24 $61.77 $60.60 $61.21 $61.21 86,636
2019-07-01 $61.95 $61.95 $60.15 $61.24 $61.24 88,945
2019-06-28 $59.48 $61.92 $59.48 $61.02 $61.02 150,013
2019-06-27 $59.61 $60.65 $58.73 $59.47 $59.47 185,984
2019-06-26 $57.95 $61.27 $52.00 $59.61 $59.61 415,040
2019-06-25 $59.66 $60.00 $58.35 $58.35 $58.35 178,252
2019-06-24 $59.76 $61.80 $58.86 $59.62 $59.62 81,223
2019-06-21 $60.65 $61.39 $59.97 $60.29 $60.29 95,388
2019-06-20 $61.00 $62.14 $60.19 $60.63 $60.63 68,724
2019-06-19 $61.40 $62.00 $59.92 $60.32 $60.32 100,601
2019-06-18 $62.20 $63.25 $60.95 $61.33 $61.33 70,351
2019-06-17 $62.23 $63.00 $61.30 $61.48 $61.48 147,163
2019-06-14 $61.03 $62.23 $60.71 $61.87 $61.87 77,770
2019-06-13 $60.68 $61.76 $60.05 $61.30 $61.30 75,311
2019-06-12 $60.38 $61.05 $59.02 $60.42 $60.42 57,349
2019-06-11 $60.00 $61.34 $60.00 $60.56 $60.56 126,433
2019-06-10 $62.01 $62.24 $59.11 $59.79 $59.79 122,001
2019-06-07 $60.25 $63.06 $59.87 $62.00 $62.00 187,063
2019-06-06 $57.85 $60.19 $57.25 $60.01 $60.01 136,030
2019-06-05 $57.96 $59.29 $57.05 $57.88 $57.88 147,991
2019-06-04 $59.36 $59.36 $56.74 $57.91 $57.91 145,661
2019-06-03 $59.24 $59.58 $57.83 $58.84 $58.84 183,667
2019-05-31 $59.80 $60.35 $58.10 $59.25 $59.25 113,876
2019-05-30 $58.40 $60.61 $58.06 $60.42 $60.42 83,198
2019-05-29 $61.67 $62.00 $58.17 $58.76 $58.76 110,564
2019-05-28 $62.50 $63.25 $60.83 $62.12 $62.12 166,838
2019-05-24 $62.18 $63.48 $62.04 $62.48 $62.48 71,693
2019-05-23 $62.70 $63.15 $59.97 $61.84 $61.84 104,982
2019-05-22 $62.84 $63.76 $61.21 $63.15 $63.15 84,752
2019-05-21 $61.50 $64.46 $60.59 $63.18 $63.18 153,488
2019-05-20 $64.76 $64.76 $59.28 $61.29 $61.29 246,412
2019-05-17 $65.20 $65.37 $62.86 $65.01 $65.01 272,722
2019-05-16 $68.00 $68.78 $64.52 $65.20 $65.20 109,887
2019-05-15 $63.57 $69.83 $63.08 $67.52 $67.52 170,702
2019-05-14 $65.52 $66.74 $63.43 $64.05 $64.05 114,710
2019-05-13 $66.10 $66.70 $64.50 $65.40 $65.40 126,149
2019-05-10 $67.97 $69.46 $66.91 $67.27 $67.27 191,925
2019-05-09 $82.10 $82.41 $67.39 $68.75 $68.75 288,160
2019-05-08 $85.21 $86.94 $84.43 $86.05 $86.05 100,646
2019-05-07 $86.88 $87.21 $83.90 $85.07 $85.07 84,514
2019-05-06 $85.54 $87.42 $85.54 $87.34 $87.34 39,387
2019-05-03 $87.11 $88.20 $86.30 $87.00 $87.00 57,902
2019-05-02 $86.37 $87.35 $85.98 $86.65 $86.65 53,192
2019-05-01 $88.26 $88.40 $86.39 $86.50 $86.50 39,762
2019-04-30 $86.02 $88.33 $84.56 $88.19 $88.19 51,326
2019-04-29 $87.71 $88.77 $86.06 $86.46 $86.46 77,334
2019-04-26 $87.33 $88.21 $87.26 $87.92 $87.92 25,268
2019-04-25 $88.09 $88.33 $86.99 $87.18 $87.18 30,871
2019-04-24 $89.00 $89.81 $87.18 $87.95 $87.95 37,264
2019-04-23 $89.04 $90.21 $88.19 $88.68 $88.68 47,855
2019-04-22 $86.09 $88.67 $85.57 $88.67 $88.67 39,877
2019-04-18 $87.20 $87.20 $84.49 $86.56 $86.56 54,164
2019-04-17 $87.13 $88.24 $85.23 $87.08 $87.08 58,982
2019-04-16 $89.31 $89.50 $86.51 $87.03 $87.03 71,449
2019-04-15 $88.60 $89.48 $88.38 $89.12 $89.12 63,559
2019-04-12 $86.90 $89.51 $86.90 $88.90 $88.90 78,534
2019-04-11 $85.32 $88.11 $84.66 $86.55 $86.55 47,637
2019-04-10 $83.49 $85.37 $83.41 $85.20 $85.20 57,492
2019-04-09 $81.89 $83.99 $81.89 $83.51 $83.51 44,442
2019-04-08 $81.75 $82.54 $81.19 $81.40 $81.40 32,859
2019-04-05 $80.33 $82.47 $80.33 $82.20 $82.20 46,870
2019-04-04 $80.90 $82.35 $79.34 $80.21 $80.21 41,718
2019-04-03 $80.74 $82.16 $80.74 $80.84 $80.84 33,168
2019-04-02 $79.53 $81.25 $78.96 $80.81 $80.81 58,894
2019-04-01 $81.72 $82.06 $79.21 $79.52 $79.52 55,223
2019-03-29 $80.75 $82.74 $80.55 $81.18 $81.18 90,778
2019-03-28 $79.07 $81.70 $78.18 $80.94 $80.94 100,367
2019-03-27 $79.05 $79.12 $76.76 $78.87 $78.87 25,905
2019-03-26 $79.38 $79.96 $78.73 $79.06 $79.06 23,818
2019-03-25 $78.67 $79.45 $77.07 $78.92 $78.92 41,593
2019-03-22 $80.31 $80.74 $79.00 $79.04 $79.04 60,510
2019-03-21 $78.77 $81.77 $78.05 $80.88 $80.88 60,488
2019-03-20 $80.30 $80.48 $78.37 $79.03 $79.03 87,910
2019-03-19 $80.90 $80.90 $79.30 $80.43 $80.43 144,806
2019-03-18 $80.06 $80.34 $78.90 $80.03 $80.03 121,357
2019-03-15 $79.40 $80.01 $78.90 $80.01 $80.01 128,273
2019-03-14 $77.02 $79.52 $76.41 $79.52 $79.52 117,982
2019-03-13 $77.11 $77.46 $76.00 $77.02 $77.02 116,854
2019-03-12 $77.36 $77.39 $76.27 $76.88 $76.88 52,255
2019-03-11 $76.93 $77.91 $76.34 $77.48 $77.48 52,853
2019-03-08 $75.58 $77.00 $75.04 $76.76 $76.76 52,929
2019-03-07 $76.76 $77.14 $75.63 $75.88 $75.88 50,846
2019-03-06 $77.04 $77.09 $76.05 $76.75 $76.75 35,522
2019-03-05 $75.23 $77.12 $75.23 $77.02 $77.02 38,820
2019-03-04 $78.46 $78.46 $75.02 $75.22 $75.22 55,894
2019-03-01 $78.00 $79.03 $77.00 $78.40 $78.40 49,201
2019-02-28 $77.34 $78.23 $77.34 $77.53 $77.53 42,812
2019-02-27 $76.32 $77.39 $75.87 $77.38 $77.38 30,646
2019-02-26 $77.76 $78.83 $76.70 $76.77 $76.77 68,219
2019-02-25 $77.05 $77.81 $76.43 $77.69 $77.69 49,887
2019-02-22 $75.20 $77.37 $74.75 $77.02 $77.02 60,777
2019-02-21 $73.93 $75.41 $73.28 $75.14 $75.14 42,442
2019-02-20 $74.24 $74.63 $73.07 $73.65 $73.65 47,460
2019-02-19 $74.56 $76.78 $73.55 $74.24 $74.24 117,218
2019-02-15 $72.38 $76.85 $72.33 $75.04 $75.04 129,319
2019-02-14 $71.66 $78.27 $67.17 $71.73 $71.73 411,557
2019-02-13 $67.46 $70.59 $67.46 $69.84 $69.84 62,135
2019-02-12 $70.32 $71.50 $69.20 $71.40 $71.40 46,490
2019-02-11 $70.62 $70.91 $69.66 $69.85 $69.85 29,347
2019-02-08 $69.37 $70.86 $68.48 $70.41 $70.41 68,628
2019-02-07 $71.65 $71.80 $67.62 $69.54 $69.54 127,530
2019-02-06 $74.79 $75.41 $71.40 $71.97 $71.97 87,865
2019-02-05 $74.30 $74.78 $73.51 $74.73 $74.73 154,639
2019-02-04 $73.79 $74.62 $73.18 $74.23 $74.23 92,208
2019-02-01 $73.26 $74.88 $72.38 $73.91 $73.91 97,360
2019-01-31 $71.89 $73.70 $71.45 $73.62 $73.62 84,743
2019-01-30 $71.53 $72.28 $70.67 $71.70 $71.70 70,338
2019-01-29 $71.16 $71.75 $70.30 $71.10 $71.10 88,689
2019-01-28 $70.26 $71.58 $70.00 $71.22 $71.22 99,187
2019-01-25 $71.50 $72.05 $70.29 $70.94 $70.94 120,157
2019-01-24 $69.06 $72.66 $67.55 $70.58 $70.58 120,002
2019-01-23 $68.11 $69.32 $67.74 $69.09 $69.09 83,333
2019-01-22 $67.87 $68.26 $67.43 $68.00 $68.00 94,112
2019-01-18 $66.87 $68.33 $66.25 $68.20 $68.20 74,617
2019-01-17 $65.04 $66.82 $65.04 $66.79 $66.79 90,001
2019-01-16 $64.98 $65.57 $64.39 $65.26 $65.26 60,264
2019-01-15 $63.77 $64.64 $62.89 $64.64 $64.64 51,095
2019-01-14 $63.69 $64.14 $62.89 $63.65 $63.65 45,339
2019-01-11 $63.18 $64.24 $62.87 $63.90 $63.90 56,012
2019-01-10 $63.04 $63.45 $62.19 $63.40 $63.40 47,128
2019-01-09 $62.59 $63.63 $61.53 $63.19 $63.19 71,728
2019-01-08 $62.73 $62.73 $61.45 $62.39 $62.39 43,720
2019-01-07 $60.95 $62.73 $59.60 $62.26 $62.26 64,917
2019-01-04 $60.39 $61.02 $58.38 $60.98 $60.98 55,796
2019-01-03 $60.29 $60.39 $58.03 $59.05 $59.05 77,458
2019-01-02 $59.56 $61.17 $59.27 $60.69 $60.69 54,621
2018-12-31 $61.27 $61.27 $59.83 $60.06 $60.06 76,865
2018-12-28 $60.62 $61.65 $60.13 $60.81 $60.81 35,860
2018-12-27 $59.79 $60.49 $59.44 $60.48 $60.48 42,490
2018-12-26 $59.23 $60.41 $58.94 $60.32 $60.32 51,177
2018-12-24 $60.27 $60.27 $59.12 $59.24 $59.24 50,896
2018-12-21 $60.50 $60.89 $59.70 $60.63 $60.63 209,599
2018-12-20 $60.68 $61.04 $60.18 $60.30 $60.30 171,325
2018-12-19 $62.30 $62.75 $60.65 $60.78 $60.78 159,982
2018-12-18 $62.40 $62.91 $61.52 $62.07 $62.07 186,647
2018-12-17 $63.19 $63.75 $60.50 $62.37 $62.37 134,697
2018-12-14 $63.45 $64.31 $62.55 $63.61 $63.61 125,153
2018-12-13 $63.99 $64.50 $62.70 $63.82 $63.82 68,824
2018-12-12 $63.10 $65.07 $62.68 $64.04 $64.04 88,442
2018-12-11 $61.46 $63.40 $59.88 $62.54 $62.54 92,480
2018-12-10 $57.79 $61.55 $57.00 $61.34 $61.34 158,160
2018-12-07 $57.11 $57.81 $55.03 $57.75 $57.75 67,145
2018-12-06 $56.74 $57.13 $55.25 $57.13 $57.13 45,569
2018-12-04 $58.32 $58.40 $57.23 $57.40 $57.40 97,748
2018-12-03 $58.69 $58.69 $56.74 $58.44 $58.44 65,772
2018-11-30 $57.20 $58.05 $56.54 $58.04 $58.04 56,711
2018-11-29 $56.54 $57.81 $55.94 $57.44 $57.44 43,444
2018-11-28 $54.61 $56.85 $53.96 $56.55 $56.55 77,870
2018-11-27 $53.74 $54.90 $53.67 $54.64 $54.64 74,266
2018-11-26 $54.04 $55.00 $53.00 $54.42 $54.42 67,142
2018-11-23 $53.30 $54.37 $53.30 $54.00 $54.00 25,960
2018-11-21 $53.29 $53.95 $52.51 $53.90 $53.90 77,343
2018-11-20 $52.44 $53.45 $51.55 $53.30 $53.30 86,102
2018-11-19 $54.37 $54.37 $52.82 $53.63 $53.63 97,506
2018-11-16 $54.67 $54.85 $51.95 $54.52 $54.52 88,990
2018-11-15 $54.75 $55.63 $54.07 $54.89 $54.89 62,405
2018-11-14 $55.29 $55.29 $54.37 $55.00 $55.00 41,503
2018-11-13 $55.17 $55.83 $54.51 $55.07 $55.07 60,011
2018-11-12 $56.55 $56.55 $54.47 $55.01 $55.01 46,018
2018-11-09 $58.75 $58.75 $55.52 $56.50 $56.50 196,812
2018-11-08 $51.62 $59.53 $50.55 $58.77 $58.77 304,567
2018-11-07 $50.38 $51.68 $50.01 $51.49 $51.49 82,050
2018-11-06 $49.93 $50.43 $49.70 $50.27 $50.27 75,512
2018-11-05 $50.13 $50.25 $49.77 $50.19 $50.19 83,650
2018-11-02 $50.39 $50.88 $50.03 $50.24 $50.24 76,174
2018-11-01 $50.30 $51.00 $50.00 $50.23 $50.23 58,478
2018-10-31 $50.63 $50.63 $49.89 $50.18 $50.18 61,524
2018-10-30 $50.90 $51.01 $49.69 $50.37 $50.37 94,662
2018-10-29 $52.27 $52.40 $50.97 $51.42 $51.42 52,294
2018-10-26 $51.71 $52.08 $51.51 $51.87 $51.87 70,425
2018-10-25 $53.00 $53.00 $51.91 $52.42 $52.42 58,425
2018-10-24 $52.85 $53.01 $52.47 $52.67 $52.67 63,095
2018-10-23 $53.07 $53.13 $52.29 $52.91 $52.91 68,939
2018-10-22 $53.60 $53.68 $53.02 $53.57 $53.57 34,168
2018-10-19 $53.76 $53.94 $53.22 $53.55 $53.55 38,526
2018-10-18 $54.00 $54.00 $53.20 $53.70 $53.70 41,056
2018-10-17 $54.33 $54.33 $53.00 $54.12 $54.12 68,778
2018-10-16 $53.80 $54.55 $52.96 $54.40 $54.40 64,926
2018-10-15 $54.42 $54.42 $52.03 $53.69 $53.69 62,006
2018-10-12 $53.01 $54.03 $52.71 $54.00 $54.00 346,740
2018-10-11 $52.60 $53.40 $51.71 $52.94 $52.94 110,428
2018-10-10 $55.10 $55.10 $52.05 $52.97 $52.97 184,525
2018-10-09 $54.88 $55.21 $54.55 $54.95 $54.95 63,416
2018-10-08 $54.90 $55.37 $54.60 $55.02 $55.02 40,056
2018-10-05 $54.89 $55.40 $54.71 $55.02 $55.02 82,190
2018-10-04 $55.03 $55.03 $54.61 $54.90 $54.90 52,719
2018-10-03 $55.13 $55.49 $54.77 $55.03 $55.03 63,707
2018-10-02 $55.68 $55.70 $54.72 $55.05 $55.05 71,229
2018-10-01 $56.24 $56.24 $55.63 $55.64 $55.64 47,589
2018-09-28 $55.75 $55.75 $55.50 $55.75 $55.75 48,535
2018-09-27 $55.65 $55.93 $55.31 $55.80 $55.80 48,087
2018-09-26 $55.65 $55.65 $55.35 $55.55 $55.55 40,462
2018-09-25 $55.75 $55.90 $55.50 $55.60 $55.60 35,103
2018-09-24 $55.60 $55.85 $55.30 $55.60 $55.60 44,078
2018-09-21 $55.90 $55.90 $55.50 $55.75 $55.75 86,374
2018-09-20 $55.75 $55.95 $55.50 $55.80 $55.80 31,291
2018-09-19 $55.70 $55.70 $55.30 $55.65 $55.65 49,345
2018-09-18 $55.65 $55.95 $55.25 $55.55 $55.55 39,246
2018-09-17 $55.75 $55.75 $55.15 $55.55 $55.55 42,241
2018-09-14 $55.55 $55.75 $55.45 $55.65 $55.65 37,543
2018-09-13 $55.80 $56.00 $55.40 $55.55 $55.55 58,534
2018-09-12 $55.70 $55.90 $55.50 $55.80 $55.80 46,544
2018-09-11 $56.00 $56.10 $55.60 $55.85 $55.85 64,089
2018-09-10 $56.20 $56.50 $55.50 $56.00 $56.00 114,484
2018-09-07 $56.40 $56.45 $55.75 $56.20 $56.20 73,487
2018-09-06 $56.95 $56.95 $56.25 $56.75 $56.75 77,170
2018-09-05 $58.30 $58.30 $56.45 $57.05 $57.05 56,143
2018-09-04 $58.55 $58.55 $57.65 $57.95 $57.95 70,738
2018-08-31 $55.40 $58.60 $55.00 $58.55 $58.55 160,788
2018-08-30 $54.75 $56.20 $54.70 $55.35 $55.35 136,430
2018-08-29 $54.85 $55.15 $54.65 $54.75 $54.75 50,117
2018-08-28 $55.00 $55.25 $54.70 $54.85 $54.85 53,127
2018-08-27 $54.75 $55.05 $54.72 $55.00 $55.00 55,487
2018-08-24 $54.90 $55.00 $54.60 $54.80 $54.80 49,496
2018-08-23 $55.05 $55.30 $54.80 $54.95 $54.95 61,326
2018-08-22 $55.05 $55.30 $54.75 $55.00 $55.00 118,200
2018-08-21 $55.05 $55.35 $54.90 $55.05 $55.05 50,033
2018-08-20 $55.15 $55.30 $54.80 $55.00 $55.00 102,798
2018-08-17 $54.85 $55.20 $54.45 $55.05 $55.05 67,384
2018-08-16 $55.35 $55.35 $54.55 $55.00 $55.00 70,622
2018-08-15 $55.50 $55.60 $54.80 $55.35 $55.35 70,245
2018-08-14 $55.95 $55.95 $55.05 $55.65 $55.65 47,839
2018-08-13 $56.20 $56.20 $55.60 $55.90 $55.90 61,756
2018-08-10 $54.60 $56.40 $54.60 $56.20 $56.20 47,714
2018-08-09 $53.50 $55.80 $51.01 $54.85 $54.85 151,363
2018-08-08 $56.95 $57.26 $56.60 $57.00 $57.00 86,359
2018-08-07 $57.40 $57.65 $56.80 $57.20 $57.20 64,974
2018-08-06 $57.85 $57.85 $56.45 $57.40 $57.40 92,251
2018-08-03 $58.15 $58.15 $57.45 $57.85 $57.85 42,013
2018-08-02 $57.30 $58.10 $56.35 $57.95 $57.95 57,872
2018-08-01 $58.50 $58.50 $56.63 $57.55 $57.55 82,957
2018-07-31 $59.35 $59.45 $58.40 $58.75 $58.75 70,953
2018-07-30 $60.65 $60.75 $58.50 $59.40 $59.40 148,414
2018-07-27 $61.90 $61.90 $60.45 $60.65 $60.65 91,716
2018-07-26 $61.75 $62.10 $61.00 $61.90 $61.90 57,860
2018-07-25 $61.30 $62.30 $61.05 $61.75 $61.75 58,219
2018-07-24 $61.10 $61.55 $60.60 $61.40 $61.40 58,387
2018-07-23 $59.80 $61.05 $59.40 $60.90 $60.90 80,631
2018-07-20 $59.75 $60.30 $59.40 $59.70 $59.70 68,823
2018-07-19 $59.75 $60.00 $59.30 $59.80 $59.80 51,411
2018-07-18 $59.60 $59.90 $59.15 $59.75 $59.75 59,291
2018-07-17 $59.35 $60.15 $58.95 $59.60 $59.60 47,537
2018-07-16 $59.40 $59.90 $58.60 $59.35 $59.35 56,396
2018-07-13 $58.95 $59.50 $58.90 $59.40 $59.40 77,170
2018-07-12 $59.40 $59.75 $58.50 $59.00 $59.00 84,824
2018-07-11 $59.60 $59.60 $58.55 $59.20 $59.20 72,617
2018-07-10 $59.65 $60.05 $59.48 $59.70 $59.70 87,159
2018-07-09 $60.60 $60.60 $59.70 $60.05 $60.05 58,373
2018-07-06 $60.20 $60.50 $59.40 $60.15 $60.15 39,191
2018-07-05 $60.00 $61.60 $59.40 $60.20 $60.20 56,442
2018-07-03 $60.30 $60.35 $59.30 $60.05 $60.05 35,349
2018-07-02 $60.05 $60.53 $59.01 $60.30 $60.30 56,480
2018-06-29 $61.30 $61.30 $60.00 $60.65 $60.65 49,885
2018-06-28 $61.15 $61.25 $59.15 $61.00 $61.00 135,568
2018-06-27 $62.80 $62.80 $61.40 $61.85 $61.85 117,639
2018-06-26 $63.85 $63.85 $62.50 $63.25 $63.25 65,469
2018-06-25 $64.05 $64.15 $63.70 $64.00 $64.00 79,569
2018-06-22 $64.80 $64.80 $63.80 $64.35 $64.35 151,529
2018-06-21 $65.00 $65.30 $64.55 $64.85 $64.85 69,768
2018-06-20 $65.20 $65.30 $64.55 $64.70 $64.70 63,343
2018-06-19 $65.85 $66.20 $64.90 $65.10 $65.10 72,126
2018-06-18 $65.90 $65.95 $64.85 $65.65 $65.65 41,014
2018-06-15 $66.05 $66.30 $65.65 $65.95 $65.95 73,157
2018-06-14 $65.05 $66.65 $64.65 $66.35 $66.35 148,635
2018-06-13 $65.15 $65.15 $64.60 $64.90 $64.90 66,827
2018-06-12 $65.05 $65.05 $64.13 $64.90 $64.90 35,115
2018-06-11 $64.80 $65.13 $64.40 $64.95 $64.95 62,594
2018-06-08 $65.05 $65.40 $64.40 $65.05 $65.05 41,248
2018-06-07 $65.30 $66.00 $64.50 $65.50 $65.50 74,513
2018-06-06 $64.10 $65.73 $63.80 $65.25 $65.25 84,821
2018-06-05 $63.35 $64.25 $62.75 $64.10 $64.10 78,461
2018-06-04 $63.60 $63.60 $62.85 $63.45 $63.45 61,871
2018-06-01 $62.75 $63.80 $62.70 $63.45 $63.45 82,410
2018-05-31 $62.55 $63.40 $62.20 $62.65 $62.65 70,856
2018-05-30 $62.95 $63.20 $62.10 $62.50 $62.50 56,893
2018-05-29 $61.95 $62.55 $61.35 $62.45 $62.45 39,948
2018-05-25 $62.15 $62.45 $62.00 $62.15 $62.15 39,115
2018-05-24 $63.00 $63.00 $61.85 $62.25 $62.25 89,638
2018-05-23 $62.40 $63.20 $62.40 $63.05 $63.05 25,447
2018-05-22 $63.05 $63.05 $62.06 $62.65 $62.65 80,685
2018-05-21 $63.30 $63.55 $62.70 $63.10 $63.10 92,866
2018-05-18 $63.15 $63.60 $62.60 $62.95 $62.95 67,059
2018-05-17 $62.85 $63.65 $62.70 $63.15 $63.15 111,415
2018-05-16 $62.75 $62.90 $62.10 $62.80 $62.80 45,131
2018-05-15 $62.60 $62.95 $62.05 $62.60 $62.60 49,882
2018-05-14 $63.45 $63.61 $62.45 $62.55 $62.55 70,319
2018-05-11 $62.05 $63.70 $61.20 $63.45 $63.45 98,575
2018-05-10 $64.05 $64.05 $58.10 $61.85 $61.85 224,540
2018-05-09 $65.10 $65.95 $64.45 $64.85 $64.85 88,937
2018-05-08 $64.50 $65.50 $64.25 $65.00 $65.00 65,858
2018-05-07 $64.50 $65.45 $64.10 $64.55 $64.55 69,432
2018-05-04 $62.60 $64.35 $61.85 $64.00 $64.00 88,994
2018-05-03 $62.30 $63.20 $61.85 $62.95 $62.95 72,112
2018-05-02 $62.65 $63.20 $61.90 $62.20 $62.20 56,284
2018-05-01 $63.20 $63.20 $62.10 $62.75 $62.75 39,863
2018-04-30 $63.80 $64.00 $63.05 $63.25 $63.25 46,976
2018-04-27 $62.80 $63.75 $62.55 $63.55 $63.55 80,378
2018-04-26 $61.45 $62.95 $60.75 $62.70 $62.70 105,957
2018-04-25 $59.90 $62.10 $59.45 $61.20 $61.20 74,175
2018-04-24 $59.70 $60.10 $58.70 $60.00 $60.00 75,243
2018-04-23 $59.30 $60.05 $58.50 $59.50 $59.50 50,635
2018-04-20 $60.00 $60.95 $58.60 $59.20 $59.20 60,510
2018-04-19 $61.30 $61.95 $59.45 $59.70 $59.70 55,428
2018-04-18 $59.75 $61.75 $59.25 $61.45 $61.45 97,087
2018-04-17 $58.90 $59.65 $58.65 $59.60 $59.60 94,604
2018-04-16 $58.50 $58.90 $58.15 $58.65 $58.65 35,058
2018-04-13 $58.25 $58.30 $57.25 $58.05 $58.05 39,052
2018-04-12 $57.80 $58.40 $57.35 $58.20 $58.20 31,406
2018-04-11 $57.65 $58.25 $57.55 $57.60 $57.60 23,387
2018-04-10 $58.45 $58.90 $57.25 $57.90 $57.90 33,493
2018-04-09 $58.05 $58.65 $56.35 $58.15 $58.15 115,506
2018-04-06 $57.10 $58.05 $57.00 $57.15 $57.15 56,997
2018-04-05 $56.60 $57.60 $56.40 $57.40 $57.40 33,612
2018-04-04 $56.35 $56.90 $55.55 $56.50 $56.50 84,624
2018-04-03 $56.10 $56.85 $55.80 $56.50 $56.50 46,873
2018-04-02 $55.85 $56.10 $55.10 $55.80 $55.80 51,201
2018-03-29 $56.15 $56.75 $55.70 $56.00 $56.00 35,072
2018-03-28 $56.05 $56.35 $55.45 $56.05 $56.05 61,453
2018-03-27 $56.75 $57.75 $55.95 $56.15 $56.15 55,173
2018-03-26 $57.20 $57.60 $55.70 $56.60 $56.60 63,976
2018-03-23 $56.65 $56.95 $56.20 $56.40 $56.40 44,308
2018-03-22 $56.55 $56.95 $56.35 $56.45 $56.45 59,090
2018-03-21 $57.20 $58.25 $56.65 $57.15 $57.15 65,806
2018-03-20 $57.30 $58.10 $56.35 $57.30 $57.30 40,293
2018-03-19 $56.65 $57.35 $55.70 $57.35 $57.35 75,445
2018-03-16 $57.75 $58.80 $56.55 $56.75 $56.75 142,852
2018-03-15 $59.30 $59.35 $57.40 $57.50 $57.50 61,675
2018-03-14 $59.60 $59.80 $58.90 $59.20 $59.20 84,689
2018-03-13 $59.60 $59.90 $59.00 $59.45 $59.45 46,806
2018-03-12 $59.20 $59.85 $58.70 $59.60 $59.60 41,271
2018-03-09 $57.75 $59.20 $57.65 $59.05 $59.05 53,202
2018-03-08 $57.35 $58.30 $57.35 $57.60 $57.60 43,809
2018-03-07 $55.90 $57.55 $55.80 $57.25 $57.25 110,050
2018-03-06 $55.90 $56.45 $55.55 $56.20 $56.20 79,423
2018-03-05 $56.15 $56.15 $54.91 $55.85 $55.85 73,818
2018-03-02 $57.90 $57.90 $56.10 $56.20 $56.20 84,645
2018-03-01 $57.85 $58.30 $56.70 $57.95 $57.95 136,690
2018-02-28 $57.10 $58.00 $56.90 $57.80 $57.80 146,738
2018-02-27 $57.25 $57.45 $56.40 $56.80 $56.80 94,627
2018-02-26 $57.10 $57.70 $55.75 $56.95 $56.95 54,839
2018-02-23 $55.20 $56.95 $54.75 $56.65 $56.65 97,123
2018-02-22 $54.80 $55.55 $54.70 $54.90 $54.90 52,224
2018-02-21 $55.40 $56.20 $54.70 $54.80 $54.80 75,883
2018-02-20 $55.60 $57.40 $54.75 $54.95 $54.95 101,952
2018-02-16 $59.15 $59.80 $55.70 $56.15 $56.15 145,639
2018-02-15 $57.95 $61.20 $57.65 $60.13 $60.13 171,343
2018-02-14 $55.30 $58.00 $50.35 $57.55 $57.55 361,594
2018-02-13 $53.85 $57.55 $52.40 $57.25 $57.25 188,691
2018-02-12 $53.75 $54.95 $51.50 $53.85 $53.85 91,110
2018-02-09 $54.00 $55.25 $51.45 $53.00 $53.00 158,005
2018-02-08 $55.10 $55.10 $53.26 $53.85 $53.85 109,202
2018-02-07 $52.20 $55.25 $51.65 $54.80 $54.80 171,993
2018-02-06 $50.45 $54.00 $50.25 $52.50 $52.50 150,569
2018-02-05 $53.45 $54.95 $52.20 $52.45 $52.45 97,663
2018-02-02 $54.25 $54.95 $53.40 $53.80 $53.80 95,174
2018-02-01 $54.00 $54.90 $53.70 $54.75 $54.75 73,169
2018-01-31 $53.65 $54.50 $53.45 $54.20 $54.20 66,638
2018-01-30 $53.10 $54.15 $53.10 $53.65 $53.65 69,013
2018-01-29 $54.80 $54.95 $53.85 $54.10 $54.10 49,984
2018-01-26 $55.00 $55.15 $54.10 $55.00 $55.00 54,025
2018-01-25 $55.80 $56.63 $54.30 $54.80 $54.80 88,310
2018-01-24 $54.35 $55.50 $54.05 $55.35 $55.35 92,880
2018-01-23 $53.50 $55.48 $53.30 $54.15 $54.15 83,602
2018-01-22 $54.40 $54.63 $53.35 $53.85 $53.85 70,686
2018-01-19 $53.20 $54.80 $53.05 $54.70 $54.70 88,479
2018-01-18 $53.45 $53.90 $52.85 $53.50 $53.50 82,424
2018-01-17 $53.30 $54.10 $52.45 $53.70 $53.70 132,150
2018-01-16 $55.35 $55.55 $51.90 $53.10 $53.10 146,612
2018-01-12 $52.70 $56.25 $52.41 $55.10 $55.10 227,772
2018-01-11 $54.15 $54.60 $49.80 $52.80 $52.80 334,681
2018-01-10 $53.65 $54.85 $53.40 $54.35 $54.35 256,189
2018-01-09 $57.70 $58.25 $53.55 $54.90 $54.90 411,307
2018-01-08 $61.15 $61.80 $55.75 $58.65 $58.65 774,647
2018-01-05 $61.50 $62.25 $61.40 $61.65 $61.65 87,284
2018-01-04 $64.75 $64.75 $59.65 $61.25 $61.25 188,615
2018-01-03 $62.85 $65.85 $62.85 $64.50 $64.50 137,613
2018-01-02 $70.00 $70.05 $62.60 $63.10 $63.10 347,231
2017-12-29 $68.95 $71.75 $68.25 $70.05 $70.05 118,081
2017-12-28 $69.65 $70.00 $68.60 $68.90 $68.90 49,960
2017-12-27 $68.50 $69.80 $68.50 $69.30 $69.30 50,896
2017-12-26 $68.95 $70.10 $68.59 $68.75 $68.75 77,019
2017-12-22 $66.00 $68.78 $65.60 $68.60 $68.60 151,943
2017-12-21 $67.35 $68.75 $65.75 $66.05 $66.05 123,569
2017-12-20 $65.80 $67.55 $65.50 $67.05 $67.05 80,330
2017-12-19 $65.35 $65.80 $64.60 $65.40 $65.40 62,017
2017-12-18 $64.65 $65.85 $64.25 $65.45 $65.45 62,476
2017-12-15 $62.05 $64.58 $62.00 $64.10 $64.10 122,395
2017-12-14 $62.35 $63.40 $61.85 $62.05 $62.05 49,858
2017-12-13 $62.05 $63.35 $61.60 $62.20 $62.20 50,743
2017-12-12 $62.10 $62.85 $61.70 $61.90 $61.90 56,539
2017-12-11 $61.40 $62.25 $61.15 $61.85 $61.85 48,138
2017-12-08 $62.30 $62.90 $61.00 $61.10 $61.10 49,847
2017-12-07 $62.30 $62.95 $61.35 $61.80 $61.80 47,224
2017-12-06 $63.00 $63.40 $61.80 $62.65 $62.65 53,872
2017-12-05 $62.85 $64.55 $62.20 $63.00 $63.00 76,493
2017-12-04 $63.80 $64.65 $62.73 $63.00 $63.00 145,457
2017-12-01 $63.80 $64.50 $61.75 $63.75 $63.75 90,654
2017-11-30 $62.60 $63.55 $61.90 $63.40 $63.40 55,578
2017-11-29 $62.95 $63.55 $60.10 $62.15 $62.15 72,413
2017-11-28 $60.50 $63.20 $60.50 $62.90 $62.90 82,920
2017-11-27 $60.90 $61.65 $59.55 $60.50 $60.50 38,688
2017-11-24 $60.45 $61.20 $60.45 $60.95 $60.95 22,585
2017-11-22 $61.10 $61.15 $60.25 $60.55 $60.55 48,465
2017-11-21 $62.75 $62.75 $60.35 $61.05 $61.05 101,511
2017-11-20 $60.95 $62.70 $60.35 $62.65 $62.65 84,358
2017-11-17 $60.10 $61.60 $60.05 $60.80 $60.80 97,394
2017-11-16 $59.20 $60.85 $58.85 $60.20 $60.20 57,319
2017-11-15 $58.95 $59.75 $58.40 $59.05 $59.05 50,325
2017-11-14 $58.95 $59.45 $57.85 $59.20 $59.20 50,378
2017-11-13 $57.55 $59.43 $57.05 $58.90 $58.90 83,652
2017-11-10 $58.00 $60.00 $54.50 $57.60 $57.60 228,362
2017-11-09 $59.65 $60.20 $59.15 $60.20 $60.20 91,274
2017-11-08 $59.15 $60.15 $59.00 $59.85 $59.85 85,543
2017-11-07 $60.30 $60.30 $58.50 $59.50 $59.50 94,440
2017-11-06 $58.50 $60.65 $58.48 $60.00 $60.00 129,867
2017-11-03 $58.60 $59.25 $57.95 $58.20 $58.20 96,958
2017-11-02 $57.85 $58.75 $57.40 $58.45 $58.45 33,775
2017-11-01 $58.70 $58.70 $57.50 $57.85 $57.85 48,274
2017-10-31 $57.70 $58.95 $57.70 $58.45 $58.45 63,928
2017-10-30 $57.25 $57.55 $56.90 $57.35 $57.35 47,489
2017-10-27 $57.50 $57.60 $56.85 $57.40 $57.40 49,183
2017-10-26 $57.35 $58.25 $56.15 $57.00 $57.00 53,788
2017-10-25 $57.70 $58.75 $56.95 $57.00 $57.00 55,878
2017-10-24 $57.65 $57.95 $57.20 $57.90 $57.90 29,416
2017-10-23 $57.15 $57.85 $56.95 $57.30 $57.30 37,940
2017-10-20 $57.85 $57.90 $57.10 $57.25 $57.25 43,455
2017-10-19 $57.30 $57.95 $56.00 $57.45 $57.45 50,555
2017-10-18 $57.30 $58.05 $57.00 $57.70 $57.70 51,805
2017-10-17 $56.00 $57.31 $55.45 $57.30 $57.30 59,623
2017-10-16 $57.00 $57.45 $55.90 $56.35 $56.35 54,509
2017-10-13 $57.25 $57.71 $56.50 $56.60 $56.60 40,480
2017-10-12 $56.50 $57.68 $56.06 $56.85 $56.85 39,807
2017-10-11 $57.10 $57.40 $56.68 $56.80 $56.80 27,228
2017-10-10 $58.00 $58.25 $56.90 $57.25 $57.25 56,285
2017-10-09 $57.90 $58.60 $57.33 $57.45 $57.45 30,785
2017-10-06 $57.75 $58.35 $57.45 $58.05 $58.05 43,480
2017-10-05 $58.75 $58.75 $57.85 $58.10 $58.10 33,030
2017-10-04 $59.00 $59.65 $57.90 $58.45 $58.45 42,434
2017-10-03 $58.40 $59.95 $57.66 $59.25 $59.25 91,089
2017-10-02 $58.95 $59.05 $57.85 $58.85 $58.85 78,732
2017-09-29 $59.50 $60.00 $58.30 $58.55 $58.55 131,058
2017-09-28 $58.50 $59.80 $57.21 $59.65 $59.65 81,994
2017-09-27 $56.65 $59.20 $56.33 $58.35 $58.35 116,283
2017-09-26 $55.65 $57.10 $55.65 $56.70 $56.70 60,726
2017-09-25 $54.85 $55.60 $54.50 $55.50 $55.50 72,686
2017-09-22 $53.50 $54.80 $53.50 $54.75 $54.75 61,458
2017-09-21 $53.50 $54.10 $53.05 $53.45 $53.45 83,242
2017-09-20 $53.50 $53.80 $53.30 $53.50 $53.50 64,451
2017-09-19 $53.00 $53.75 $52.75 $53.55 $53.55 60,489
2017-09-18 $51.05 $52.90 $51.05 $52.65 $52.65 70,767
2017-09-15 $50.70 $51.50 $50.55 $51.15 $51.15 65,575
2017-09-14 $50.85 $51.00 $50.40 $50.65 $50.65 54,393
2017-09-13 $50.40 $51.00 $50.15 $50.60 $50.60 61,270
2017-09-12 $50.00 $50.90 $49.85 $50.15 $50.15 115,705
2017-09-11 $51.05 $51.55 $49.70 $50.00 $50.00 103,198
2017-09-08 $51.25 $52.15 $50.65 $50.95 $50.95 108,720
2017-09-07 $52.75 $52.83 $50.85 $51.15 $51.15 105,072
2017-09-06 $53.70 $53.85 $52.35 $52.50 $52.50 65,176
2017-09-05 $53.20 $54.20 $53.05 $53.55 $53.55 87,093
2017-09-01 $52.85 $53.30 $52.65 $53.20 $53.20 59,138
2017-08-31 $53.90 $54.42 $52.60 $52.85 $52.85 67,037
2017-08-30 $54.45 $54.85 $53.38 $53.70 $53.70 41,667
2017-08-29 $52.75 $54.70 $52.75 $54.15 $54.15 64,533
2017-08-28 $52.55 $52.95 $52.05 $52.90 $52.90 85,075
2017-08-25 $52.95 $53.50 $52.00 $52.55 $52.55 86,279
2017-08-24 $52.95 $53.55 $52.60 $52.85 $52.85 72,389
2017-08-23 $53.00 $53.30 $52.35 $52.75 $52.75 53,757
2017-08-22 $53.00 $53.35 $52.50 $53.10 $53.10 62,423
2017-08-21 $52.35 $52.85 $52.35 $52.70 $52.70 81,000
2017-08-18 $52.45 $52.90 $52.45 $52.45 $52.45 90,500
2017-08-17 $52.60 $53.40 $52.40 $52.50 $52.50 86,754
2017-08-16 $53.70 $53.80 $52.60 $52.70 $52.70 83,705
2017-08-15 $55.55 $55.55 $53.00 $53.45 $53.45 91,919
2017-08-14 $54.00 $56.55 $54.00 $55.55 $55.55 87,004
2017-08-11 $54.90 $56.29 $53.50 $53.60 $53.60 135,772
2017-08-10 $59.00 $59.28 $54.90 $54.95 $54.95 136,608
2017-08-09 $57.00 $59.25 $54.05 $59.20 $59.20 318,200
2017-08-08 $52.60 $53.20 $52.45 $52.75 $52.75 90,066
2017-08-07 $52.65 $53.28 $52.45 $52.65 $52.65 84,578
2017-08-04 $53.60 $54.10 $52.65 $52.65 $52.65 72,435
2017-08-03 $53.35 $54.45 $53.20 $53.40 $53.40 70,237
2017-08-02 $54.55 $54.55 $52.20 $53.50 $53.50 86,291
2017-08-01 $54.70 $54.85 $54.15 $54.50 $54.50 85,554
2017-07-31 $54.50 $55.00 $54.20 $54.65 $54.65 61,466
2017-07-28 $53.95 $54.75 $53.65 $54.40 $54.40 76,497
2017-07-27 $54.95 $55.15 $53.05 $54.10 $54.10 106,516
2017-07-26 $54.60 $55.40 $54.40 $54.65 $54.65 69,439
2017-07-25 $54.25 $55.55 $54.15 $54.60 $54.60 95,141
2017-07-24 $55.60 $55.95 $54.05 $54.25 $54.25 197,594
2017-07-21 $56.00 $56.10 $54.75 $55.65 $55.65 149,466
2017-07-20 $56.90 $56.90 $55.50 $55.70 $55.70 90,550
2017-07-19 $57.10 $57.75 $56.70 $56.85 $56.85 71,834
2017-07-18 $56.90 $57.80 $56.85 $57.15 $57.15 70,361
2017-07-17 $58.65 $58.65 $57.00 $57.10 $57.10 87,907
2017-07-14 $59.45 $59.45 $58.25 $58.45 $58.45 70,989
2017-07-13 $59.45 $59.45 $58.35 $59.35 $59.35 144,093
2017-07-12 $58.20 $59.60 $57.83 $59.15 $59.15 116,892
2017-07-11 $56.50 $58.00 $56.35 $57.85 $57.85 143,972
2017-07-10 $55.15 $57.05 $55.15 $56.50 $56.50 79,888
2017-07-07 $54.45 $55.60 $53.30 $55.50 $55.50 60,592
2017-07-06 $54.95 $56.15 $54.00 $54.35 $54.35 205,003
2017-07-05 $52.65 $55.95 $52.00 $55.20 $55.20 442,238
2017-07-03 $53.50 $53.50 $52.73 $53.30 $53.30 82,011
2017-06-30 $53.80 $53.95 $52.35 $53.50 $53.50 151,454
2017-06-29 $56.50 $56.85 $53.00 $53.90 $53.90 209,974
2017-06-28 $57.00 $57.00 $56.20 $57.00 $57.00 203,390
2017-06-27 $56.50 $57.45 $56.50 $56.85 $56.85 137,828
2017-06-26 $57.35 $57.80 $56.50 $56.60 $56.60 164,962
2017-06-23 $58.45 $58.65 $56.50 $58.15 $58.15 1,206,944
2017-06-22 $59.00 $60.48 $58.45 $58.45 $58.45 136,763
2017-06-21 $58.20 $59.35 $57.75 $58.85 $58.85 88,447
2017-06-20 $58.20 $59.85 $57.70 $58.25 $58.25 96,268
2017-06-19 $57.40 $58.85 $56.95 $58.25 $58.25 138,802
2017-06-16 $57.05 $57.33 $56.70 $57.15 $57.15 93,911
2017-06-15 $57.15 $57.45 $56.70 $57.10 $57.10 115,984
2017-06-14 $57.90 $57.90 $57.15 $57.25 $57.25 61,512
2017-06-13 $58.30 $58.58 $57.15 $57.95 $57.95 88,860
2017-06-12 $58.75 $59.88 $56.56 $58.20 $58.20 104,039
2017-06-09 $60.25 $62.68 $58.45 $58.80 $58.80 128,568
2017-06-08 $59.45 $60.00 $59.10 $60.00 $60.00 51,877
2017-06-07 $59.35 $59.70 $58.40 $59.40 $59.40 29,335
2017-06-06 $58.10 $59.80 $57.35 $59.25 $59.25 49,664
2017-06-05 $58.55 $58.70 $57.65 $58.25 $58.25 47,657
2017-06-02 $58.00 $59.00 $57.68 $58.55 $58.55 55,020
2017-06-01 $57.55 $58.00 $56.60 $58.00 $58.00 64,480
2017-05-31 $57.60 $57.80 $56.30 $57.60 $57.60 159,992
2017-05-30 $58.80 $58.95 $57.40 $57.50 $57.50 102,045
2017-05-26 $59.20 $59.35 $58.10 $58.50 $58.50 40,781
2017-05-25 $58.95 $59.50 $58.30 $59.20 $59.20 46,694
2017-05-24 $58.65 $59.15 $58.10 $58.85 $58.85 43,938
2017-05-23 $58.95 $59.25 $58.14 $58.60 $58.60 77,434
2017-05-22 $58.10 $59.35 $58.10 $58.95 $58.95 60,535
2017-05-19 $57.75 $58.70 $57.70 $58.00 $58.00 41,745
2017-05-18 $56.50 $57.80 $56.33 $57.60 $57.60 95,461
2017-05-17 $56.60 $57.40 $56.40 $56.75 $56.75 103,018
2017-05-16 $57.40 $58.10 $56.75 $57.00 $57.00 102,213
2017-05-15 $58.90 $59.15 $57.30 $57.50 $57.50 110,423
2017-05-12 $58.60 $59.35 $58.05 $58.90 $58.90 116,116
2017-05-11 $56.75 $58.65 $56.50 $58.50 $58.50 78,765
2017-05-10 $59.35 $59.35 $53.00 $57.05 $57.05 4,290
2017-05-09 $60.75 $61.32 $59.70 $60.75 $60.75 122,638
2017-05-08 $62.75 $63.20 $60.30 $60.50 $60.50 91,276
2017-05-05 $60.40 $62.40 $60.25 $62.10 $62.10 76,778
2017-05-04 $61.40 $61.40 $58.88 $60.30 $60.30 96,124
2017-05-03 $60.80 $61.55 $59.61 $61.30 $61.30 55,858
2017-05-02 $59.95 $60.90 $59.80 $60.70 $60.70 61,072
2017-05-01 $58.75 $59.75 $58.55 $59.75 $59.75 46,744
2017-04-28 $59.35 $59.45 $58.10 $58.65 $58.65 49,818
2017-04-27 $59.55 $60.50 $59.05 $59.30 $59.30 50,814
2017-04-26 $58.50 $60.25 $58.00 $59.55 $59.55 72,929
2017-04-25 $58.45 $59.70 $58.27 $59.00 $59.00 44,652
2017-04-24 $58.35 $59.90 $57.91 $58.35 $58.35 69,767
2017-04-21 $58.25 $59.40 $57.39 $57.95 $57.95 82,499
2017-04-20 $57.50 $58.40 $57.20 $58.15 $58.15 57,966
2017-04-19 $57.70 $57.70 $57.15 $57.35 $57.35 46,583
2017-04-18 $57.25 $57.65 $57.15 $57.50 $57.50 72,252
2017-04-17 $57.95 $58.30 $57.15 $57.20 $57.20 58,062
2017-04-13 $57.25 $58.35 $57.25 $57.85 $57.85 50,757
2017-04-12 $57.95 $58.90 $57.05 $57.45 $57.45 135,035
2017-04-11 $55.50 $57.65 $55.35 $57.65 $57.65 140,801
2017-04-10 $54.65 $55.59 $54.35 $55.50 $55.50 94,403
2017-04-07 $52.65 $54.20 $52.65 $54.10 $54.10 83,658
2017-04-06 $52.10 $53.05 $51.65 $52.40 $52.40 137,306
2017-04-05 $50.80 $51.70 $50.55 $51.45 $51.45 57,002
2017-04-04 $50.80 $51.15 $50.50 $50.70 $50.70 34,619
2017-04-03 $51.30 $52.35 $50.55 $50.75 $50.75 53,650
2017-03-31 $49.65 $51.60 $49.35 $51.05 $51.05 93,328
2017-03-30 $49.65 $50.05 $49.45 $49.65 $49.65 49,049
2017-03-29 $49.80 $50.35 $49.35 $49.70 $49.70 62,668
2017-03-28 $50.10 $50.15 $49.15 $49.55 $49.55 60,933
2017-03-27 $49.00 $50.10 $48.45 $50.10 $50.10 82,557
2017-03-24 $50.35 $50.73 $48.60 $49.05 $49.05 106,800
2017-03-23 $47.75 $50.75 $47.58 $50.10 $50.10 102,428
2017-03-22 $48.00 $48.07 $47.30 $47.80 $47.80 84,553
2017-03-21 $49.55 $49.65 $47.80 $48.05 $48.05 113,280
2017-03-20 $49.60 $49.75 $49.25 $49.45 $49.45 42,497
2017-03-17 $49.50 $50.60 $49.25 $49.60 $49.60 77,488
2017-03-16 $48.40 $50.15 $48.40 $49.55 $49.55 64,070
2017-03-15 $47.20 $48.45 $47.15 $48.10 $48.10 57,770
2017-03-14 $47.55 $47.70 $47.00 $47.35 $47.35 65,943
2017-03-13 $47.00 $48.60 $46.25 $47.60 $47.60 97,223
2017-03-10 $46.55 $47.50 $46.40 $47.00 $47.00 72,080
2017-03-09 $46.80 $46.95 $46.30 $46.35 $46.35 54,450
2017-03-08 $47.20 $48.00 $46.30 $46.80 $46.80 103,261
2017-03-07 $47.50 $48.15 $47.10 $47.20 $47.20 47,191
2017-03-06 $47.95 $48.55 $47.45 $47.55 $47.55 69,866
2017-03-03 $47.50 $48.55 $47.50 $48.00 $48.00 51,597
2017-03-02 $47.55 $48.00 $47.30 $47.55 $47.55 52,148
2017-03-01 $45.90 $48.95 $45.90 $47.55 $47.55 93,759
2017-02-28 $45.90 $46.00 $45.20 $45.55 $45.55 38,879
2017-02-27 $45.85 $46.10 $45.60 $45.90 $45.90 41,415
2017-02-24 $45.65 $46.40 $45.50 $45.80 $45.80 38,874
2017-02-23 $47.50 $47.50 $45.15 $45.75 $45.75 77,377
2017-02-22 $44.35 $47.25 $44.25 $47.25 $47.25 98,263
2017-02-21 $44.95 $45.05 $44.15 $44.35 $44.35 69,043
2017-02-17 $45.30 $45.35 $44.45 $44.85 $44.85 105,582
2017-02-16 $45.45 $45.70 $44.80 $45.25 $45.25 50,179
2017-02-15 $45.55 $45.85 $44.85 $45.50 $45.50 66,731
2017-02-14 $45.65 $45.80 $44.75 $45.65 $45.65 119,438
2017-02-13 $46.55 $46.96 $44.80 $45.75 $45.75 114,099
2017-02-10 $47.80 $48.15 $46.40 $46.55 $46.55 95,117
2017-02-09 $45.80 $48.05 $45.75 $47.50 $47.50 84,088
2017-02-08 $44.00 $46.90 $42.95 $45.90 $45.90 285,035
2017-02-07 $48.80 $50.43 $47.85 $48.40 $48.40 124,886
2017-02-06 $47.95 $48.70 $47.60 $48.60 $48.60 96,597
2017-02-03 $49.45 $49.80 $47.50 $48.20 $48.20 104,018
2017-02-02 $50.35 $51.80 $48.20 $49.45 $49.45 105,491
2017-02-01 $50.85 $51.95 $50.55 $51.55 $51.55 81,419
2017-01-31 $49.80 $51.45 $49.16 $51.15 $51.15 55,291
2017-01-30 $51.25 $51.45 $49.15 $50.10 $50.10 72,021
2017-01-27 $49.90 $52.75 $49.90 $51.45 $51.45 130,158
2017-01-26 $49.00 $49.93 $49.00 $49.85 $49.85 74,708
2017-01-25 $49.30 $50.30 $48.40 $49.00 $49.00 123,579
2017-01-24 $48.05 $48.95 $47.25 $48.95 $48.95 228,936
2017-01-23 $43.00 $48.85 $42.95 $47.90 $47.90 331,576
2017-01-20 $37.00 $43.45 $37.00 $43.15 $43.15 252,054
2017-01-19 $37.25 $37.35 $36.00 $36.35 $36.35 48,233
2017-01-18 $38.25 $38.25 $37.05 $37.25 $37.25 95,731
2017-01-17 $38.30 $38.45 $37.70 $38.10 $38.10 64,752
2017-01-13 $37.50 $38.15 $37.45 $38.00 $38.00 36,775
2017-01-12 $37.45 $37.50 $36.95 $37.35 $37.35 53,811
2017-01-11 $37.65 $38.05 $37.15 $37.40 $37.40 66,121
2017-01-10 $38.00 $38.08 $37.50 $37.95 $37.95 153,886
2017-01-09 $37.30 $38.00 $37.10 $37.95 $37.95 93,167
2017-01-06 $38.15 $38.15 $36.85 $37.00 $37.00 155,370
2017-01-05 $37.55 $37.95 $37.40 $37.70 $37.70 39,075
2017-01-04 $36.95 $37.70 $36.70 $37.45 $37.45 68,314
2017-01-03 $35.70 $36.70 $35.30 $36.45 $36.45 76,660
2016-12-30 $35.30 $35.70 $35.00 $35.25 $35.25 78,650
2016-12-29 $35.20 $35.70 $34.45 $35.25 $35.25 95,961
2016-12-28 $35.80 $36.05 $35.10 $35.20 $35.20 52,123
2016-12-27 $36.10 $36.75 $35.63 $35.75 $35.75 51,769
2016-12-23 $36.45 $36.66 $35.50 $35.65 $35.65 52,542
2016-12-22 $36.60 $36.90 $36.18 $36.30 $36.30 62,610
2016-12-21 $36.15 $37.00 $36.15 $36.60 $36.60 46,268
2016-12-20 $36.20 $36.40 $35.70 $36.10 $36.10 19,651
2016-12-19 $34.80 $36.00 $34.61 $36.00 $36.00 39,308
2016-12-16 $35.10 $35.10 $34.75 $34.90 $34.90 36,657
2016-12-15 $35.50 $35.70 $34.60 $35.00 $35.00 31,731
2016-12-14 $35.40 $35.55 $35.00 $35.35 $35.35 32,505
2016-12-13 $35.55 $35.95 $35.30 $35.45 $35.45 40,161
2016-12-12 $35.60 $35.75 $35.25 $35.55 $35.55 44,329
2016-12-09 $35.25 $35.40 $34.55 $35.15 $35.15 28,455
2016-12-08 $34.10 $35.25 $33.95 $35.00 $35.00 41,295
2016-12-07 $34.00 $34.15 $33.83 $34.15 $34.15 12,520
2016-12-06 $33.75 $34.00 $33.40 $33.80 $33.80 15,008
2016-12-05 $33.05 $33.90 $32.69 $33.70 $33.70 52,883
2016-12-02 $33.25 $33.65 $32.55 $32.65 $32.65 22,036
2016-12-01 $34.60 $34.90 $32.95 $33.35 $33.35 46,060
2016-11-30 $34.40 $35.00 $33.85 $34.65 $34.65 35,191
2016-11-29 $33.60 $34.49 $33.60 $34.15 $34.15 41,633
2016-11-28 $34.80 $34.80 $33.55 $33.60 $33.60 49,089
2016-11-25 $34.00 $34.85 $33.95 $34.35 $34.35 22,530
2016-11-23 $33.25 $33.70 $32.75 $33.70 $33.70 21,444
2016-11-22 $32.25 $33.85 $32.20 $33.15 $33.15 94,694
2016-11-21 $32.25 $32.35 $32.15 $32.15 $32.15 81,197
2016-11-18 $32.05 $32.35 $32.00 $32.20 $32.20 44,948
2016-11-17 $32.10 $32.40 $32.00 $32.05 $32.05 44,038
2016-11-16 $31.45 $32.30 $30.95 $32.00 $32.00 45,047
2016-11-15 $31.50 $31.95 $31.10 $31.25 $31.25 40,445
2016-11-14 $31.40 $31.55 $30.75 $31.20 $31.20 43,386
2016-11-11 $29.80 $31.10 $29.57 $30.95 $30.95 41,494
2016-11-10 $30.10 $30.20 $29.40 $29.85 $29.85 67,227
2016-11-09 $29.20 $30.15 $29.20 $29.85 $29.85 51,332
2016-11-08 $29.40 $33.00 $29.40 $29.85 $29.85 183,821
2016-11-07 $28.70 $29.30 $28.50 $28.75 $28.75 41,898
2016-11-04 $28.25 $28.70 $28.15 $28.40 $28.40 57,650
2016-11-03 $28.65 $29.00 $28.05 $28.40 $28.40 38,482
2016-11-02 $28.30 $29.25 $27.25 $28.90 $28.90 85,772
2016-11-01 $29.80 $29.80 $28.25 $28.30 $28.30 101,567
2016-10-31 $30.05 $30.05 $29.31 $29.85 $29.85 68,348
2016-10-28 $30.05 $30.45 $29.82 $29.83 $29.83 45,101
2016-10-27 $30.12 $30.44 $29.88 $30.03 $30.03 32,454
2016-10-26 $30.39 $30.94 $29.91 $30.22 $30.22 38,837
2016-10-25 $31.10 $31.32 $30.32 $30.61 $30.61 28,484
2016-10-24 $30.63 $31.02 $30.51 $31.02 $31.02 34,188
2016-10-21 $29.55 $30.53 $29.55 $30.27 $30.27 28,223
2016-10-20 $30.32 $30.39 $29.27 $29.68 $29.68 121,180
2016-10-19 $30.10 $30.37 $29.75 $30.10 $30.10 41,814
2016-10-18 $30.02 $30.02 $29.66 $29.97 $29.97 39,838
2016-10-17 $29.98 $30.00 $29.65 $29.80 $29.80 40,305
2016-10-14 $29.57 $30.68 $29.57 $29.99 $29.99 96,997
2016-10-13 $30.62 $30.78 $29.50 $29.54 $29.54 88,077
2016-10-12 $31.05 $31.16 $30.39 $30.61 $30.61 91,442
2016-10-11 $31.55 $31.62 $30.91 $31.18 $31.18 61,638
2016-10-10 $31.44 $31.91 $31.37 $31.50 $31.50 47,899
2016-10-07 $31.21 $32.00 $31.15 $31.33 $31.33 45,063
2016-10-06 $32.52 $32.55 $31.38 $31.49 $31.49 68,135
2016-10-05 $33.56 $34.07 $32.30 $32.41 $32.41 160,079
2016-10-04 $33.32 $34.66 $32.93 $33.35 $33.35 134,175
2016-10-03 $32.47 $33.41 $32.40 $32.80 $32.80 118,138
2016-09-30 $32.29 $32.60 $31.73 $32.00 $32.00 76,196
2016-09-29 $33.45 $33.94 $31.72 $31.94 $31.94 173,505
2016-09-28 $31.38 $33.28 $31.38 $33.25 $33.25 344,287
2016-09-27 $30.52 $32.00 $30.40 $31.19 $31.19 138,620
2016-09-26 $29.99 $31.54 $29.80 $30.52 $30.52 299,577
2016-09-23 $29.17 $30.38 $28.85 $29.76 $29.76 211,288
2016-09-22 $28.61 $28.97 $28.47 $28.67 $28.67 59,561
2016-09-21 $28.07 $28.77 $27.64 $28.71 $28.71 44,276
2016-09-20 $27.49 $27.77 $27.46 $27.66 $27.66 26,508
2016-09-19 $27.45 $27.75 $27.35 $27.38 $27.38 31,633
2016-09-16 $27.51 $27.65 $27.35 $27.42 $27.42 47,477
2016-09-15 $27.48 $27.90 $27.46 $27.66 $27.66 26,446
2016-09-14 $27.48 $27.75 $27.35 $27.53 $27.53 44,563
2016-09-13 $27.71 $28.03 $27.30 $27.50 $27.50 52,683
2016-09-12 $27.45 $28.21 $27.32 $27.97 $27.97 46,381
2016-09-09 $28.19 $28.40 $27.35 $27.51 $27.51 31,387
2016-09-08 $28.06 $28.63 $27.98 $28.25 $28.25 42,328
2016-09-07 $27.53 $28.05 $27.38 $28.05 $28.05 58,914
2016-09-06 $27.41 $27.77 $27.39 $27.53 $27.53 101,227
2016-09-02 $27.44 $27.50 $27.25 $27.36 $27.36 59,145
2016-09-01 $27.25 $27.60 $27.25 $27.26 $27.26 45,098
2016-08-31 $27.51 $27.52 $27.25 $27.40 $27.40 26,206
2016-08-30 $27.41 $27.59 $27.25 $27.50 $27.50 31,166
2016-08-29 $27.29 $27.47 $27.01 $27.36 $27.36 35,058
2016-08-26 $27.24 $27.42 $27.01 $27.16 $27.16 40,825
2016-08-25 $27.57 $27.62 $27.22 $27.33 $27.33 20,612
2016-08-24 $27.63 $27.70 $27.23 $27.54 $27.54 53,166
2016-08-23 $27.20 $27.70 $27.10 $27.45 $27.45 46,395
2016-08-22 $27.18 $27.31 $26.93 $27.09 $27.09 47,993
2016-08-19 $26.81 $27.11 $26.75 $27.00 $27.00 81,258
2016-08-18 $26.73 $27.00 $26.42 $26.92 $26.92 61,880
2016-08-17 $27.07 $27.07 $26.47 $26.68 $26.68 52,984
2016-08-16 $27.00 $27.10 $26.68 $26.96 $26.96 100,664
2016-08-15 $27.51 $27.81 $26.81 $26.98 $26.98 63,970
2016-08-12 $27.08 $27.54 $26.64 $27.47 $27.47 75,341
2016-08-11 $27.08 $27.31 $26.07 $27.01 $27.01 63,538
2016-08-10 $27.62 $27.94 $25.78 $27.00 $27.00 215,711
2016-08-09 $31.29 $31.37 $27.10 $27.62 $27.62 290,822
2016-08-08 $29.59 $32.03 $29.15 $31.61 $31.61 319,441
2016-08-05 $28.97 $29.74 $28.19 $29.15 $29.15 74,593
2016-08-04 $29.12 $29.53 $28.72 $28.80 $28.80 75,899
2016-08-03 $28.89 $29.06 $28.57 $28.88 $28.88 28,195
2016-08-02 $30.01 $30.15 $28.71 $28.72 $28.72 86,328
2016-08-01 $29.95 $30.38 $29.92 $30.15 $30.15 56,131
2016-07-29 $30.00 $30.49 $29.81 $29.90 $29.90 176,114
2016-07-28 $29.87 $30.00 $28.09 $29.93 $29.93 158,062
2016-07-27 $28.93 $29.05 $28.50 $28.91 $28.91 15,676
2016-07-26 $29.47 $30.00 $28.71 $28.89 $28.89 72,102
2016-07-25 $29.78 $29.98 $29.45 $29.57 $29.57 52,039
2016-07-22 $28.06 $29.99 $27.93 $29.79 $29.79 99,959
2016-07-21 $28.65 $28.75 $28.02 $28.05 $28.05 17,863
2016-07-20 $29.36 $29.36 $28.54 $28.74 $28.74 27,603
2016-07-19 $28.18 $29.40 $28.00 $29.23 $29.23 75,509
2016-07-18 $27.46 $28.61 $27.35 $28.16 $28.16 65,440
2016-07-15 $27.67 $27.88 $27.20 $27.33 $27.33 33,495
2016-07-14 $26.97 $28.00 $26.94 $27.74 $27.74 106,258
2016-07-13 $27.07 $27.07 $26.50 $27.00 $27.00 28,348
2016-07-12 $27.24 $27.32 $26.86 $27.04 $27.04 30,239
2016-07-11 $26.27 $27.35 $26.03 $27.02 $27.02 57,146
2016-07-08 $25.91 $26.73 $25.63 $26.28 $26.28 46,592
2016-07-07 $25.53 $25.94 $25.53 $25.82 $25.82 49,131
2016-07-06 $24.62 $25.60 $24.53 $25.40 $25.40 52,002
2016-07-05 $24.29 $24.98 $24.10 $24.71 $24.71 40,829
2016-07-01 $24.46 $24.73 $24.26 $24.41 $24.41 32,043
2016-06-30 $24.01 $24.45 $24.01 $24.36 $24.36 35,492
2016-06-29 $24.24 $24.47 $23.77 $23.99 $23.99 25,238
2016-06-28 $24.35 $24.50 $23.89 $23.89 $23.89 21,240
2016-06-27 $23.81 $24.36 $23.81 $24.23 $24.23 29,266
2016-06-24 $23.42 $24.01 $23.19 $24.00 $24.00 42,386
2016-06-23 $24.17 $24.39 $24.05 $24.38 $24.38 13,151
2016-06-22 $24.04 $24.49 $24.04 $24.08 $24.08 35,281
2016-06-21 $24.09 $24.19 $23.87 $24.04 $24.04 22,591
2016-06-20 $24.41 $24.41 $24.03 $24.08 $24.08 22,672
2016-06-17 $23.84 $24.19 $23.58 $24.13 $24.13 15,334
2016-06-16 $23.84 $24.00 $23.60 $23.76 $23.76 17,702
2016-06-15 $23.95 $24.10 $23.72 $24.08 $24.08 16,745
2016-06-14 $24.20 $24.22 $23.76 $23.91 $23.91 21,306
2016-06-13 $24.41 $24.41 $24.15 $24.36 $24.36 15,273
2016-06-10 $24.67 $24.67 $24.41 $24.50 $24.50 12,694
2016-06-09 $24.24 $24.97 $24.04 $24.76 $24.76 29,252
2016-06-08 $24.31 $24.41 $24.15 $24.31 $24.31 26,484
2016-06-07 $24.31 $24.32 $24.07 $24.19 $24.19 27,722
2016-06-06 $23.83 $24.49 $23.32 $24.24 $24.24 33,666
2016-06-03 $23.33 $23.84 $23.20 $23.64 $23.64 30,878
2016-06-02 $23.72 $23.83 $23.06 $23.34 $23.34 28,568
2016-06-01 $23.43 $24.04 $23.42 $23.69 $23.69 43,524
2016-05-31 $23.72 $23.75 $23.25 $23.47 $23.47 57,862
2016-05-27 $23.31 $23.57 $23.31 $23.47 $23.47 39,260
2016-05-26 $24.00 $24.00 $23.15 $23.30 $23.30 33,421
2016-05-25 $23.46 $23.87 $23.13 $23.81 $23.81 38,090
2016-05-24 $23.17 $23.53 $23.12 $23.36 $23.36 20,185
2016-05-23 $23.89 $23.89 $22.82 $23.02 $23.02 21,816
2016-05-20 $23.39 $23.92 $23.30 $23.84 $23.84 30,077
2016-05-19 $23.53 $23.80 $23.02 $23.37 $23.37 37,155
2016-05-18 $23.55 $23.91 $23.50 $23.59 $23.59 32,276
2016-05-17 $24.37 $24.65 $23.42 $23.56 $23.56 29,591
2016-05-16 $24.08 $24.90 $24.08 $24.31 $24.31 25,321
2016-05-13 $23.54 $24.02 $23.54 $24.00 $24.00 16,814
2016-05-12 $24.07 $24.15 $23.71 $24.07 $24.07 23,078
2016-05-11 $24.04 $24.04 $23.58 $23.95 $23.95 16,931
2016-05-10 $24.55 $25.07 $24.03 $24.16 $24.16 55,998
2016-05-09 $22.98 $23.72 $22.84 $23.67 $23.67 53,493
2016-05-06 $23.22 $23.49 $22.66 $22.79 $22.79 13,758
2016-05-05 $23.51 $23.65 $23.17 $23.22 $23.22 10,999
2016-05-04 $23.22 $23.87 $22.39 $23.33 $23.33 18,801
2016-05-03 $23.95 $24.09 $23.21 $23.42 $23.42 38,478
2016-05-02 $24.45 $24.59 $23.73 $24.21 $24.21 29,371
2016-04-29 $24.63 $24.63 $24.01 $24.56 $24.56 28,189
2016-04-28 $24.70 $25.08 $24.58 $24.58 $24.58 22,450
2016-04-27 $24.54 $24.77 $24.46 $24.69 $24.69 7,388
2016-04-26 $24.60 $24.75 $24.39 $24.65 $24.65 12,130
2016-04-25 $25.64 $25.64 $24.44 $24.56 $24.56 48,714
2016-04-22 $25.38 $25.79 $24.98 $25.07 $25.07 21,876
2016-04-21 $26.00 $26.05 $25.41 $25.46 $25.46 37,652
2016-04-20 $25.15 $26.07 $24.84 $25.94 $25.94 64,675
2016-04-19 $24.98 $26.48 $24.70 $24.98 $24.98 76,168
2016-04-18 $23.27 $24.86 $23.23 $24.70 $24.70 63,531
2016-04-15 $22.60 $23.43 $22.47 $23.33 $23.33 23,871
2016-04-14 $21.87 $22.69 $21.72 $22.55 $22.55 52,304
2016-04-13 $22.25 $22.29 $21.63 $21.77 $21.77 38,553
2016-04-12 $22.49 $22.58 $22.03 $22.26 $22.26 19,428
2016-04-11 $21.93 $22.50 $21.78 $22.36 $22.36 24,843
2016-04-08 $22.01 $22.03 $21.60 $21.85 $21.85 23,106
2016-04-07 $22.03 $22.27 $21.72 $21.83 $21.83 8,059
2016-04-06 $21.93 $22.14 $21.64 $22.14 $22.14 18,492
2016-04-05 $22.18 $22.18 $21.62 $21.88 $21.88 24,210
2016-04-04 $22.50 $22.51 $21.47 $22.38 $22.38 50,372
2016-04-01 $22.27 $22.79 $22.23 $22.64 $22.64 27,199
2016-03-31 $22.49 $22.69 $22.26 $22.45 $22.45 19,969
2016-03-30 $22.98 $23.08 $22.24 $22.57 $22.57 43,499
2016-03-29 $22.95 $23.03 $22.47 $22.94 $22.94 40,100
2016-03-28 $22.52 $22.93 $22.41 $22.74 $22.74 31,615
2016-03-24 $22.55 $22.77 $22.01 $22.42 $22.42 22,546
2016-03-23 $22.68 $22.89 $22.22 $22.62 $22.62 43,913
2016-03-22 $22.16 $23.00 $22.02 $22.73 $22.73 35,576
2016-03-21 $22.47 $22.47 $22.07 $22.16 $22.16 27,946
2016-03-18 $22.43 $22.70 $22.27 $22.38 $22.38 32,612
2016-03-17 $22.09 $22.43 $22.03 $22.39 $22.39 26,798
2016-03-16 $21.79 $22.30 $21.79 $22.00 $22.00 39,715
2016-03-15 $22.13 $22.98 $21.57 $21.70 $21.70 40,142
2016-03-14 $22.66 $22.98 $22.30 $22.30 $22.30 33,000
2016-03-11 $22.30 $22.68 $22.14 $22.54 $22.54 35,180
2016-03-10 $22.10 $22.31 $21.91 $22.08 $22.08 25,458
2016-03-09 $21.93 $22.14 $21.70 $22.00 $22.00 24,759
2016-03-08 $21.75 $21.75 $21.51 $21.53 $21.53 46,912
2016-03-07 $22.20 $22.23 $21.49 $21.80 $21.80 59,750
2016-03-04 $21.64 $22.38 $21.13 $22.35 $22.35 45,091
2016-03-03 $22.07 $22.37 $21.02 $21.68 $21.68 49,203
2016-03-02 $23.01 $23.01 $21.49 $22.26 $22.26 51,923
2016-03-01 $23.00 $23.18 $22.32 $23.00 $23.00 107,105
2016-02-29 $22.80 $23.21 $22.15 $23.02 $23.02 73,650
2016-02-26 $21.29 $22.88 $21.29 $22.73 $22.73 80,533
2016-02-25 $21.12 $21.21 $20.88 $21.08 $21.08 32,881
2016-02-24 $20.72 $21.20 $20.00 $21.15 $21.15 27,267
2016-02-23 $21.10 $21.48 $20.39 $20.90 $20.90 46,163
2016-02-22 $21.11 $21.40 $21.01 $21.15 $21.15 70,908
2016-02-19 $20.51 $21.53 $20.51 $20.87 $20.87 74,992
2016-02-18 $20.89 $21.90 $20.60 $20.64 $20.64 81,427
2016-02-17 $20.39 $21.28 $20.39 $20.92 $20.92 106,978
2016-02-16 $19.96 $20.54 $19.75 $20.27 $20.27 88,329
2016-02-12 $19.21 $20.00 $19.00 $19.95 $19.95 50,572
2016-02-11 $19.74 $19.74 $18.96 $18.96 $18.96 42,645
2016-02-10 $18.58 $20.32 $18.58 $19.96 $19.96 80,802
2016-02-09 $19.10 $20.39 $18.30 $18.44 $18.44 84,575
2016-02-08 $19.61 $19.96 $19.07 $19.19 $19.19 66,590
2016-02-05 $20.33 $20.35 $19.62 $20.06 $20.06 53,523
2016-02-04 $20.08 $20.69 $19.78 $20.47 $20.47 26,224
2016-02-03 $21.10 $21.10 $20.00 $20.10 $20.10 63,789
2016-02-02 $20.79 $21.34 $20.06 $20.87 $20.87 53,165
2016-02-01 $20.48 $21.19 $19.69 $20.95 $20.95 63,761
2016-01-29 $20.62 $21.18 $20.35 $20.49 $20.49 54,713
2016-01-28 $20.00 $20.82 $19.98 $20.59 $20.59 51,956
2016-01-27 $19.66 $19.92 $19.55 $19.79 $19.79 42,523
2016-01-26 $19.89 $20.47 $19.51 $19.89 $19.89 56,516
2016-01-25 $19.80 $20.41 $19.80 $19.85 $19.85 47,747
2016-01-22 $19.02 $19.88 $18.91 $19.81 $19.81 49,837
2016-01-21 $18.61 $18.87 $18.51 $18.68 $18.68 51,289
2016-01-20 $18.39 $18.81 $17.67 $18.46 $18.46 58,784
2016-01-19 $19.13 $19.32 $18.44 $18.73 $18.73 47,697
2016-01-15 $18.70 $19.20 $17.83 $18.95 $18.95 106,234
2016-01-14 $19.29 $19.60 $19.14 $19.18 $19.18 46,780
2016-01-13 $19.15 $19.44 $19.15 $19.22 $19.22 25,656
2016-01-12 $19.73 $19.89 $19.18 $19.18 $19.18 58,553
2016-01-11 $20.13 $20.30 $19.18 $19.62 $19.62 42,192
2016-01-08 $20.55 $20.84 $19.41 $20.05 $20.05 64,889
2016-01-07 $20.86 $20.86 $20.07 $20.38 $20.38 56,829
2016-01-06 $20.37 $21.45 $20.37 $21.40 $21.40 35,376
2016-01-05 $20.00 $20.99 $20.00 $20.83 $20.83 75,359
2016-01-04 $20.57 $21.09 $19.57 $20.00 $20.00 53,603
2015-12-31 $21.52 $21.74 $20.82 $21.10 $21.10 84,435
2015-12-30 $21.88 $22.37 $21.47 $21.48 $21.48 7,211
2015-12-29 $21.43 $22.12 $21.43 $22.11 $22.11 7,686
2015-12-28 $21.73 $21.78 $21.36 $21.49 $21.49 12,314
2015-12-24 $21.49 $21.99 $21.08 $21.85 $21.85 11,275
2015-12-23 $21.80 $21.95 $21.21 $21.49 $21.49 34,662
2015-12-22 $20.28 $21.88 $19.60 $21.80 $21.80 71,772
2015-12-21 $20.65 $20.74 $19.75 $20.27 $20.27 54,746
2015-12-18 $21.14 $21.33 $20.38 $20.52 $20.52 51,850
2015-12-17 $21.86 $21.99 $20.93 $21.25 $21.25 34,072
2015-12-16 $21.79 $22.00 $21.61 $21.84 $21.84 24,945
2015-12-15 $22.28 $22.45 $21.50 $21.77 $21.77 42,909
2015-12-14 $21.89 $22.37 $21.80 $22.15 $22.15 46,994
2015-12-11 $23.18 $23.18 $21.74 $21.80 $21.80 100,553
2015-12-10 $23.58 $23.70 $23.28 $23.32 $23.32 112,735
2015-12-09 $23.50 $23.88 $23.21 $23.82 $23.82 41,174
2015-12-08 $23.23 $23.68 $23.23 $23.50 $23.50 55,078
2015-12-07 $23.90 $23.95 $23.28 $23.52 $23.52 41,973
2015-12-04 $23.51 $24.10 $23.37 $23.95 $23.95 86,380
2015-12-03 $24.50 $24.68 $23.43 $23.54 $23.54 86,066
2015-12-02 $23.83 $24.74 $23.83 $24.32 $24.32 60,953
2015-12-01 $23.88 $23.97 $23.50 $23.83 $23.83 67,673
2015-11-30 $24.44 $24.60 $23.36 $23.84 $23.84 73,402
2015-11-27 $24.50 $24.66 $24.31 $24.38 $24.38 32,822
2015-11-25 $23.48 $24.50 $23.48 $24.41 $24.41 82,001
2015-11-24 $23.73 $23.83 $23.50 $23.56 $23.56 121,011
2015-11-23 $24.38 $24.40 $23.74 $23.96 $23.96 167,682
2015-11-20 $24.47 $26.18 $24.25 $24.38 $24.38 134,041
2015-11-19 $24.30 $24.57 $24.09 $24.46 $24.46 76,779
2015-11-18 $23.97 $24.50 $23.66 $24.36 $24.36 73,954
2015-11-17 $24.55 $24.91 $23.88 $24.06 $24.06 91,194
2015-11-16 $24.53 $24.75 $23.97 $24.48 $24.48 106,730
2015-11-13 $25.27 $25.29 $24.07 $24.39 $24.39 135,985
2015-11-12 $25.10 $25.86 $24.80 $25.44 $25.44 68,965
2015-11-11 $25.36 $25.55 $24.98 $25.20 $25.20 91,599
2015-11-10 $26.29 $26.29 $24.49 $25.19 $25.19 240,570
2015-11-09 $27.15 $27.75 $26.07 $26.48 $26.48 117,837
2015-11-06 $27.75 $28.53 $27.07 $27.42 $27.42 139,608
2015-11-05 $28.00 $28.38 $27.44 $27.80 $27.80 75,636
2015-11-04 $28.24 $28.60 $27.92 $28.08 $28.08 75,811
2015-11-03 $27.56 $28.51 $27.56 $28.09 $28.09 66,423
2015-11-02 $27.00 $27.99 $26.83 $27.70 $27.70 123,101
2015-10-30 $26.41 $27.12 $26.01 $27.03 $27.03 84,793
2015-10-29 $26.71 $27.11 $26.40 $26.45 $26.45 90,664
2015-10-28 $26.67 $27.50 $26.42 $26.82 $26.82 95,671
2015-10-27 $27.76 $28.50 $26.57 $26.60 $26.60 90,867
2015-10-26 $28.26 $28.60 $27.58 $27.71 $27.71 81,210
2015-10-23 $27.45 $28.34 $27.11 $28.26 $28.26 82,627
2015-10-22 $26.67 $27.36 $26.50 $27.22 $27.22 84,533
2015-10-21 $26.37 $26.85 $25.70 $26.61 $26.61 82,536
2015-10-20 $26.84 $27.42 $25.66 $26.24 $26.24 165,170
2015-10-19 $24.74 $27.20 $24.71 $26.98 $26.98 147,569
2015-10-16 $24.73 $24.97 $24.26 $24.87 $24.87 72,421
2015-10-15 $24.40 $24.78 $23.84 $24.63 $24.63 33,265
2015-10-14 $24.29 $24.60 $23.53 $24.39 $24.39 36,682
2015-10-13 $24.87 $24.98 $24.09 $24.24 $24.24 59,328
2015-10-12 $25.42 $25.42 $24.51 $24.98 $24.98 26,792
2015-10-09 $25.42 $25.65 $25.01 $25.26 $25.26 49,877
2015-10-08 $24.96 $25.42 $24.56 $25.30 $25.30 112,167
2015-10-07 $24.77 $25.10 $22.79 $24.94 $24.94 67,291
2015-10-06 $24.95 $25.05 $24.27 $24.78 $24.78 51,375
2015-10-05 $24.10 $25.10 $24.10 $24.81 $24.81 42,937
2015-10-02 $23.15 $24.05 $22.85 $23.90 $23.90 42,311
2015-10-01 $23.24 $23.61 $22.85 $23.34 $23.34 34,002
2015-09-30 $22.82 $23.48 $22.66 $23.14 $23.14 44,557
2015-09-29 $22.96 $23.32 $22.36 $22.69 $22.69 78,935
2015-09-28 $23.42 $23.79 $22.35 $22.97 $22.97 129,549
2015-09-25 $24.16 $24.44 $23.85 $23.85 $23.85 56,041
2015-09-24 $24.08 $24.29 $23.51 $24.05 $24.05 99,203
2015-09-23 $24.09 $24.73 $24.09 $24.19 $24.19 107,313
2015-09-22 $24.26 $24.47 $24.12 $24.14 $24.14 51,447
2015-09-21 $24.85 $24.89 $24.50 $24.64 $24.64 76,793
2015-09-18 $24.49 $25.00 $24.49 $24.75 $24.75 58,867
2015-09-17 $24.48 $24.99 $24.23 $24.71 $24.71 70,141
2015-09-16 $24.59 $25.10 $24.27 $24.53 $24.53 34,489
2015-09-15 $24.94 $24.96 $24.25 $24.63 $24.63 52,346
2015-09-14 $25.08 $25.20 $24.64 $24.89 $24.89 69,453
2015-09-11 $25.17 $25.24 $24.86 $25.11 $25.11 106,586
2015-09-10 $25.33 $25.64 $25.12 $25.21 $25.21 55,944
2015-09-09 $25.10 $25.92 $25.03 $25.34 $25.34 50,931
2015-09-08 $25.39 $25.43 $24.74 $24.96 $24.96 81,594

Tucows Inc - Class A (TCX) News Headlines

Recent Tucows Inc - Class A (TCX) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.