Terex Corp (TEX) Exchange: NYSE

Data as of March 29, 2024

$61.62 ($-0.17) -0.28%

Terex Corp - Daily Information
Click for more stock information on Terex Corp.
Daily Information Data
Date March 29, 2024
Open $61.63
Previous Close $61.62
High $62.60
Low $61.29
Adjusted Open $61.63
Previous Adjusted Close $61.62
Adjusted High $62.60
Adjusted Low $61.29

About Terex Corp (TEX)

Terex Corporation is a global manufacturer of lifting and material processing products and services delivering lifecycle solutions that maximize customer return on investment. Headquartered in Westport, Connecticut, the company operates in two business segments: Aerial Work Platforms and Materials Processing. Terex’s history dates back to 1925 when a small repair and fabrication workshop was established, and has since developed into a global company that services a diverse range of industries. Today, Terex Corporation has grown to include operations in over 20 countries, 5,400 employees and annual revenue of over three billion pounds. The company is committed to delivering innovative, quality products and services that increase customer return on investment.

Historical Stock Data for Terex Corp (TEX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $61.63 $62.60 $61.29 $61.62 $61.62 520,113
2024-03-21 $60.37 $62.21 $60.24 $61.79 $61.79 575,130
2024-03-20 $59.39 $60.47 $58.71 $59.92 $59.92 518,870
2024-03-19 $58.12 $59.67 $57.58 $59.66 $59.66 557,399
2024-03-18 $58.68 $59.35 $58.58 $58.84 $58.84 670,949
2024-03-15 $58.09 $59.81 $58.09 $59.07 $59.07 1,435,571
2024-03-14 $58.81 $58.91 $57.52 $58.35 $58.35 589,572
2024-03-13 $57.67 $58.79 $57.41 $57.91 $57.91 411,697
2024-03-12 $58.62 $58.72 $57.39 $58.02 $58.02 475,427
2024-03-11 $58.26 $58.79 $57.59 $58.44 $58.44 671,599
2024-03-08 $59.81 $61.25 $58.54 $58.57 $58.57 645,918
2024-03-07 $57.65 $59.10 $57.65 $59.06 $59.06 752,777
2024-03-06 $56.80 $57.96 $56.39 $57.23 $57.07 604,269
2024-03-05 $56.43 $56.63 $54.95 $56.31 $56.15 880,366
2024-03-04 $57.00 $58.10 $57.00 $57.15 $56.99 504,105
2024-03-01 $57.62 $57.93 $56.38 $56.69 $56.53 445,248
2024-02-29 $57.10 $57.83 $56.81 $57.35 $57.19 677,336
2024-02-28 $55.36 $56.92 $55.36 $56.64 $56.48 618,670
2024-02-27 $54.73 $55.61 $54.64 $55.59 $55.43 676,210
2024-02-26 $53.76 $54.59 $53.31 $54.15 $53.99 452,636
2024-02-23 $53.36 $54.15 $52.93 $53.88 $53.88 799,141
2024-02-22 $55.44 $55.68 $52.83 $53.10 $53.10 955,774
2024-02-21 $54.66 $55.49 $54.31 $55.27 $55.27 625,778
2024-02-20 $54.18 $55.15 $53.84 $54.66 $54.66 664,975
2024-02-16 $56.11 $56.83 $55.27 $55.31 $55.31 420,158
2024-02-15 $55.93 $56.98 $55.63 $56.87 $56.87 720,168
2024-02-14 $55.93 $56.64 $55.32 $56.30 $56.30 681,686
2024-02-13 $56.06 $56.26 $54.67 $55.11 $55.11 1,286,411
2024-02-12 $59.09 $60.18 $58.92 $59.20 $59.20 1,204,206
2024-02-09 $60.50 $62.43 $56.12 $58.85 $58.85 2,086,331
2024-02-08 $64.06 $64.96 $63.67 $64.35 $64.35 909,630
2024-02-07 $63.58 $64.67 $62.87 $64.03 $64.03 701,969
2024-02-06 $63.02 $64.18 $62.86 $63.25 $63.25 918,877
2024-02-05 $63.05 $63.46 $61.95 $62.95 $62.95 572,191
2024-02-02 $61.91 $63.76 $61.83 $63.36 $63.36 560,045
2024-02-01 $62.29 $62.89 $61.26 $62.66 $62.66 431,095
2024-01-31 $62.78 $63.55 $61.37 $61.43 $61.43 626,862
2024-01-30 $62.52 $64.13 $62.29 $62.92 $62.92 805,699
2024-01-29 $61.21 $63.23 $60.92 $63.07 $63.07 792,708
2024-01-26 $62.50 $63.26 $61.44 $61.50 $61.50 663,684
2024-01-25 $58.81 $62.83 $58.81 $62.18 $62.18 1,118,567
2024-01-24 $58.89 $58.92 $57.41 $57.68 $57.68 378,752
2024-01-23 $58.71 $58.71 $57.51 $57.98 $57.98 562,146
2024-01-22 $57.30 $58.84 $57.23 $57.94 $57.94 641,637
2024-01-19 $56.29 $56.74 $55.31 $56.72 $56.72 684,000
2024-01-18 $56.27 $57.00 $55.87 $56.62 $56.62 604,542
2024-01-17 $55.20 $56.23 $55.20 $55.58 $55.58 506,568
2024-01-16 $56.47 $56.89 $55.97 $56.81 $56.81 583,688
2024-01-12 $57.41 $57.71 $56.53 $57.18 $57.18 794,350
2024-01-11 $55.91 $56.92 $55.09 $56.85 $56.85 653,741
2024-01-10 $56.77 $56.77 $55.05 $56.03 $56.03 764,199
2024-01-09 $56.14 $56.90 $55.39 $56.82 $56.82 651,671
2024-01-08 $56.45 $57.25 $55.78 $57.22 $57.22 692,986
2024-01-05 $56.54 $58.04 $56.53 $57.40 $57.40 619,472
2024-01-04 $56.11 $57.50 $55.56 $57.06 $57.06 1,218,124
2024-01-03 $56.57 $56.98 $55.65 $55.70 $55.70 741,799
2024-01-02 $57.10 $58.46 $56.83 $57.86 $57.86 653,877
2023-12-29 $58.38 $58.72 $57.15 $57.46 $57.46 560,507
2023-12-28 $58.13 $59.20 $58.13 $58.60 $58.60 432,733
2023-12-27 $58.85 $59.14 $58.42 $58.53 $58.53 431,884
2023-12-26 $58.03 $59.32 $57.78 $58.95 $58.95 435,767
2023-12-22 $57.91 $58.46 $57.51 $57.86 $57.86 407,992
2023-12-21 $58.14 $58.14 $56.83 $57.88 $57.88 618,510
2023-12-20 $57.59 $59.13 $57.29 $57.38 $57.38 981,102
2023-12-19 $57.81 $59.31 $57.81 $59.16 $59.16 950,985
2023-12-18 $58.49 $58.53 $56.67 $57.33 $57.33 864,185
2023-12-15 $58.18 $59.84 $57.91 $58.03 $58.03 1,926,084
2023-12-14 $54.94 $58.56 $54.94 $58.39 $58.39 1,607,673
2023-12-13 $51.10 $52.88 $50.30 $52.73 $52.73 1,006,102
2023-12-12 $51.10 $51.34 $50.63 $51.10 $51.10 883,086
2023-12-11 $51.34 $51.84 $50.95 $51.21 $51.21 718,413
2023-12-08 $51.11 $51.92 $50.81 $51.41 $51.41 666,802
2023-12-07 $51.00 $51.48 $50.86 $51.15 $51.15 581,120
2023-12-06 $51.36 $52.24 $50.91 $50.94 $50.94 575,585
2023-12-05 $51.43 $51.63 $50.58 $50.84 $50.84 615,690
2023-12-04 $51.07 $52.12 $50.89 $51.92 $51.92 605,080
2023-12-01 $49.65 $51.74 $49.45 $51.52 $51.52 785,228
2023-11-30 $49.97 $50.14 $49.14 $49.50 $49.50 694,872
2023-11-29 $49.51 $50.18 $49.37 $49.57 $49.57 544,563
2023-11-28 $49.60 $49.86 $48.66 $48.84 $48.84 454,321
2023-11-27 $49.44 $49.97 $49.36 $49.83 $49.83 363,169
2023-11-24 $49.48 $50.33 $49.48 $49.94 $49.94 211,329
2023-11-22 $48.81 $49.88 $48.19 $49.55 $49.55 740,495
2023-11-21 $49.76 $49.91 $48.91 $49.04 $49.04 866,966
2023-11-20 $50.94 $51.12 $50.03 $50.08 $50.08 862,543
2023-11-17 $50.60 $51.54 $50.19 $51.38 $51.38 502,121
2023-11-16 $51.09 $51.56 $49.84 $49.98 $49.98 802,487
2023-11-15 $51.35 $52.05 $50.95 $51.25 $51.25 908,686
2023-11-14 $51.01 $51.80 $50.71 $51.36 $51.36 1,086,689
2023-11-13 $48.86 $49.30 $48.49 $48.86 $48.86 647,851
2023-11-10 $47.93 $49.34 $47.54 $49.20 $49.20 775,464
2023-11-09 $48.43 $48.52 $47.30 $47.54 $47.54 905,629
2023-11-08 $48.32 $48.79 $47.46 $47.66 $47.66 628,746
2023-11-07 $47.12 $48.52 $46.94 $48.26 $48.09 668,621
2023-11-06 $50.00 $50.10 $47.65 $47.94 $47.77 1,095,133
2023-11-03 $50.29 $51.24 $50.16 $50.27 $50.27 1,002,858
2023-11-02 $48.30 $49.22 $47.83 $49.04 $49.04 1,261,560
2023-11-01 $45.54 $46.91 $44.93 $46.85 $46.85 971,894
2023-10-31 $45.37 $46.09 $44.38 $45.80 $45.80 1,310,034
2023-10-30 $44.56 $46.36 $44.22 $45.81 $45.81 1,947,533
2023-10-27 $45.88 $46.48 $43.70 $43.81 $43.81 1,866,273
2023-10-26 $47.21 $48.00 $46.61 $46.88 $46.88 1,270,789
2023-10-25 $47.47 $47.60 $46.12 $46.45 $46.45 1,184,753
2023-10-24 $48.12 $48.12 $47.04 $47.76 $47.76 907,723
2023-10-23 $47.23 $48.25 $47.09 $47.38 $47.38 1,218,786
2023-10-20 $47.86 $48.54 $47.57 $47.66 $47.66 1,892,613
2023-10-19 $48.99 $49.61 $47.44 $47.91 $47.91 1,569,913
2023-10-18 $49.66 $50.88 $47.50 $49.09 $49.09 3,165,409
2023-10-17 $53.52 $54.94 $53.46 $54.23 $54.23 646,871
2023-10-16 $53.99 $54.69 $53.49 $54.00 $54.00 901,281
2023-10-13 $55.46 $55.71 $52.70 $53.04 $53.04 890,937
2023-10-12 $55.86 $55.86 $54.67 $55.47 $55.47 1,234,476
2023-10-11 $54.98 $55.74 $54.23 $55.47 $55.47 753,748
2023-10-10 $54.32 $56.28 $54.32 $54.91 $54.91 807,944
2023-10-09 $52.63 $53.77 $52.05 $53.61 $53.61 591,950
2023-10-06 $52.08 $54.09 $51.58 $53.11 $53.11 791,529
2023-10-05 $53.14 $53.44 $51.36 $52.34 $52.34 1,284,057
2023-10-04 $54.45 $54.56 $52.49 $53.36 $53.36 1,140,120
2023-10-03 $55.44 $55.59 $53.85 $54.61 $54.61 749,401
2023-10-02 $57.49 $57.71 $55.60 $55.89 $55.89 796,266
2023-09-29 $58.73 $59.08 $57.17 $57.62 $57.62 608,748
2023-09-28 $56.02 $59.06 $55.90 $58.08 $58.08 669,279
2023-09-27 $57.24 $58.86 $57.03 $58.49 $58.49 534,818
2023-09-26 $56.32 $57.36 $56.22 $56.66 $56.66 533,644
2023-09-25 $56.19 $57.55 $56.01 $57.07 $57.07 498,617
2023-09-22 $56.83 $57.29 $56.63 $56.87 $56.87 474,109
2023-09-21 $57.78 $57.81 $56.70 $56.79 $56.79 539,935
2023-09-20 $59.09 $60.53 $58.25 $58.32 $58.32 404,417
2023-09-19 $59.34 $60.07 $58.35 $58.54 $58.54 558,352
2023-09-18 $58.58 $59.95 $58.32 $59.53 $59.53 801,505
2023-09-15 $58.96 $59.14 $57.90 $58.47 $58.47 1,249,128
2023-09-14 $58.26 $59.40 $58.26 $59.19 $59.19 615,571
2023-09-13 $58.26 $58.56 $56.35 $57.48 $57.48 1,099,067
2023-09-12 $58.72 $59.54 $57.91 $58.61 $58.61 846,718
2023-09-11 $59.49 $59.73 $58.40 $59.00 $59.00 457,567
2023-09-08 $59.51 $59.65 $58.28 $58.86 $58.86 861,239
2023-09-07 $60.35 $60.81 $58.90 $59.59 $59.59 660,964
2023-09-06 $60.74 $61.98 $60.22 $61.23 $61.23 606,028
2023-09-05 $62.61 $63.19 $60.66 $60.82 $60.82 738,811
2023-09-01 $61.38 $62.89 $60.95 $62.88 $62.88 874,881
2023-08-31 $61.00 $61.50 $60.43 $60.61 $60.61 882,391
2023-08-30 $59.10 $60.97 $59.10 $60.70 $60.70 583,560
2023-08-29 $57.75 $59.23 $57.20 $59.16 $59.16 666,940
2023-08-28 $56.72 $57.84 $56.70 $57.69 $57.69 595,496
2023-08-25 $55.67 $56.97 $55.12 $56.28 $56.28 800,733
2023-08-24 $55.88 $56.94 $55.13 $55.17 $55.17 640,139
2023-08-23 $55.83 $56.89 $55.30 $56.47 $56.47 576,030
2023-08-22 $56.48 $56.94 $55.80 $55.84 $55.84 1,044,542
2023-08-21 $57.00 $57.35 $55.34 $56.05 $56.05 806,375
2023-08-18 $56.14 $57.17 $55.83 $56.81 $56.81 833,700
2023-08-17 $58.82 $59.18 $56.79 $57.00 $57.00 740,534
2023-08-16 $60.00 $62.10 $58.42 $58.46 $58.46 982,885
2023-08-15 $60.17 $60.53 $59.57 $60.00 $60.00 546,705
2023-08-14 $60.31 $60.88 $59.49 $60.78 $60.78 388,118
2023-08-11 $60.68 $61.00 $60.03 $60.68 $60.68 778,830
2023-08-10 $61.85 $62.39 $59.55 $60.85 $60.68 1,002,610
2023-08-09 $63.00 $63.00 $61.03 $61.24 $61.07 717,338
2023-08-08 $62.18 $62.65 $60.84 $62.39 $62.22 684,116
2023-08-07 $63.32 $64.14 $62.41 $63.11 $62.93 912,427
2023-08-04 $63.58 $63.70 $61.45 $62.75 $62.57 1,139,223
2023-08-03 $64.53 $64.63 $62.21 $63.33 $63.15 1,194,041
2023-08-02 $60.95 $64.94 $60.95 $63.74 $63.56 1,947,765
2023-08-01 $59.48 $62.21 $59.45 $62.03 $61.86 2,324,482
2023-07-31 $57.75 $58.75 $57.64 $58.63 $58.47 580,752
2023-07-28 $57.40 $58.56 $56.94 $57.39 $57.23 635,146
2023-07-27 $57.94 $58.05 $56.57 $56.76 $56.60 825,510
2023-07-26 $58.74 $59.27 $56.96 $57.70 $57.54 1,216,435
2023-07-25 $60.71 $60.85 $58.89 $59.09 $59.09 1,135,718
2023-07-24 $61.45 $62.17 $60.91 $61.12 $61.12 504,502
2023-07-21 $62.37 $62.37 $61.14 $61.49 $61.49 600,977
2023-07-20 $63.99 $64.11 $61.83 $61.91 $61.91 782,578
2023-07-19 $64.98 $65.58 $63.07 $63.50 $63.50 992,925
2023-07-18 $62.42 $65.64 $62.42 $65.38 $65.38 986,291
2023-07-17 $61.62 $63.08 $61.62 $62.40 $62.40 479,726
2023-07-14 $63.31 $63.31 $60.97 $62.03 $62.03 641,506
2023-07-13 $62.91 $63.61 $62.18 $63.29 $63.29 656,005
2023-07-12 $62.61 $63.91 $62.02 $62.93 $62.93 915,462
2023-07-11 $59.32 $60.97 $58.76 $60.89 $60.89 706,217
2023-07-10 $58.38 $59.58 $58.36 $58.99 $58.99 564,658
2023-07-07 $57.38 $59.48 $57.31 $58.52 $58.52 571,000
2023-07-06 $58.27 $58.41 $56.74 $57.56 $57.56 638,729
2023-07-05 $60.35 $60.59 $58.98 $58.98 $58.98 572,160
2023-07-03 $59.67 $61.01 $59.67 $61.01 $61.01 342,048
2023-06-30 $60.25 $60.35 $59.20 $59.83 $59.83 616,422
2023-06-29 $59.18 $60.09 $58.89 $59.37 $59.37 507,170
2023-06-28 $58.62 $59.23 $57.91 $58.74 $58.74 413,129
2023-06-27 $56.86 $58.92 $56.56 $58.73 $58.73 557,659
2023-06-26 $55.93 $57.73 $55.93 $56.90 $56.90 658,823
2023-06-23 $56.00 $56.00 $55.20 $55.78 $55.78 1,370,569
2023-06-22 $57.20 $57.46 $56.19 $56.91 $56.91 538,635
2023-06-21 $56.89 $58.41 $56.51 $57.36 $57.36 596,455
2023-06-20 $57.60 $57.87 $56.57 $57.48 $57.48 865,846
2023-06-16 $58.85 $58.85 $57.04 $58.10 $58.10 1,092,153
2023-06-15 $56.63 $58.11 $56.44 $58.05 $58.05 674,789
2023-06-14 $57.90 $58.63 $56.24 $57.23 $57.23 819,402
2023-06-13 $56.08 $58.27 $56.07 $57.77 $57.77 909,198
2023-06-12 $54.51 $56.08 $54.20 $55.87 $55.87 717,159
2023-06-09 $55.78 $55.96 $54.19 $54.50 $54.50 809,243
2023-06-08 $55.84 $56.31 $54.87 $55.67 $55.67 781,859
2023-06-07 $54.73 $56.51 $54.40 $56.19 $56.19 773,840
2023-06-06 $50.66 $54.85 $50.56 $54.35 $54.35 1,165,138
2023-06-05 $51.18 $51.39 $50.04 $50.98 $50.98 561,479
2023-06-02 $49.19 $52.11 $49.19 $51.91 $51.76 954,135
2023-06-01 $46.43 $48.11 $46.24 $47.69 $47.55 528,861
2023-05-31 $47.46 $47.85 $45.91 $46.37 $46.23 689,919
2023-05-30 $48.31 $48.63 $47.40 $47.87 $47.73 641,757
2023-05-26 $48.24 $48.45 $47.51 $48.23 $48.09 375,681
2023-05-25 $46.84 $48.07 $46.59 $47.93 $47.79 405,807
2023-05-24 $47.53 $47.66 $46.61 $47.20 $47.06 390,143
2023-05-23 $48.25 $49.38 $47.65 $47.97 $47.83 602,696
2023-05-22 $48.52 $49.02 $47.53 $48.57 $48.43 648,882
2023-05-19 $49.55 $49.70 $47.75 $48.45 $48.31 721,523
2023-05-18 $47.71 $48.85 $47.34 $48.71 $48.57 591,134
2023-05-17 $46.59 $48.58 $46.58 $48.03 $47.89 808,772
2023-05-16 $47.00 $47.33 $45.97 $46.00 $45.87 648,971
2023-05-15 $47.09 $47.96 $46.61 $47.51 $47.37 637,757
2023-05-12 $47.31 $47.63 $46.22 $46.86 $46.86 431,079
2023-05-11 $46.76 $47.43 $46.42 $46.89 $46.89 595,779
2023-05-10 $48.37 $48.61 $46.57 $47.67 $47.67 598,095
2023-05-09 $46.97 $47.91 $46.56 $47.48 $47.48 491,345
2023-05-08 $48.59 $48.60 $46.39 $47.51 $47.51 1,301,928
2023-05-05 $47.08 $48.13 $47.08 $47.87 $47.87 1,174,059
2023-05-04 $49.39 $49.70 $45.60 $45.78 $45.78 1,637,382
2023-05-03 $49.45 $51.19 $48.91 $49.68 $49.68 1,936,490
2023-05-02 $48.30 $49.50 $45.75 $48.25 $48.25 3,264,090
2023-05-01 $44.73 $46.19 $44.66 $46.00 $46.00 1,744,600
2023-04-28 $43.39 $44.97 $43.39 $44.59 $44.59 1,012,589
2023-04-27 $43.98 $44.24 $42.50 $43.67 $43.67 873,321
2023-04-26 $44.08 $45.00 $43.96 $44.11 $44.11 655,397
2023-04-25 $45.70 $46.02 $44.47 $44.49 $44.49 781,347
2023-04-24 $45.22 $46.41 $45.22 $46.35 $46.35 851,198
2023-04-21 $45.12 $45.27 $44.11 $45.22 $45.22 1,069,991
2023-04-20 $45.28 $45.97 $44.98 $45.33 $45.33 701,746
2023-04-19 $45.89 $46.29 $45.25 $45.77 $45.77 582,349
2023-04-18 $46.00 $46.59 $46.00 $46.14 $46.14 767,400
2023-04-17 $45.09 $46.27 $45.09 $46.00 $46.00 805,130
2023-04-14 $44.64 $45.77 $44.42 $44.84 $44.84 663,785
2023-04-13 $44.98 $45.57 $43.33 $44.50 $44.50 1,032,269
2023-04-12 $44.10 $45.02 $43.90 $44.82 $44.82 1,548,045
2023-04-11 $43.03 $43.99 $42.97 $43.33 $43.33 1,058,243
2023-04-10 $42.39 $43.69 $42.33 $42.85 $42.85 1,179,206
2023-04-06 $42.86 $42.97 $41.89 $42.31 $42.31 1,402,422
2023-04-05 $43.48 $43.70 $42.44 $42.88 $42.88 1,620,724
2023-04-04 $47.93 $47.93 $42.50 $44.11 $44.11 3,263,802
2023-04-03 $48.34 $49.11 $47.29 $47.73 $47.73 1,036,665
2023-03-31 $47.98 $48.75 $47.86 $48.38 $48.38 818,290
2023-03-30 $47.60 $47.97 $47.14 $47.36 $47.36 506,561
2023-03-29 $47.44 $47.57 $46.88 $47.01 $47.01 673,536
2023-03-28 $46.23 $47.04 $45.93 $46.74 $46.74 814,307
2023-03-27 $46.30 $46.90 $45.52 $46.36 $46.36 844,320
2023-03-24 $45.32 $46.02 $44.25 $46.00 $46.00 983,124
2023-03-23 $47.51 $48.83 $46.07 $46.61 $46.61 930,763
2023-03-22 $49.13 $49.24 $47.30 $47.45 $47.45 1,284,126
2023-03-21 $48.68 $49.71 $48.09 $49.28 $49.28 1,346,640
2023-03-20 $46.42 $47.70 $46.19 $47.04 $47.04 1,344,514
2023-03-17 $48.39 $48.39 $45.07 $45.31 $45.31 2,280,742
2023-03-16 $48.87 $50.37 $48.09 $49.68 $49.68 1,081,388
2023-03-15 $51.01 $51.54 $48.41 $49.64 $49.64 1,231,157
2023-03-14 $52.74 $53.73 $51.99 $52.84 $52.84 852,760
2023-03-13 $52.00 $52.57 $50.42 $51.12 $51.12 1,112,902
2023-03-10 $57.01 $57.23 $52.95 $53.23 $53.23 1,537,183
2023-03-09 $59.53 $60.15 $57.53 $57.60 $57.60 628,716
2023-03-08 $58.77 $59.70 $57.59 $59.20 $59.20 731,236
2023-03-07 $59.34 $59.97 $58.41 $58.57 $58.42 851,541
2023-03-06 $60.00 $60.85 $59.16 $59.40 $59.25 690,653
2023-03-03 $59.92 $60.39 $59.29 $60.32 $60.32 735,895
2023-03-02 $59.26 $60.08 $59.08 $59.91 $59.91 682,396
2023-03-01 $58.97 $60.01 $58.89 $59.99 $59.99 785,760
2023-02-28 $57.99 $59.64 $57.78 $59.21 $59.21 1,315,428
2023-02-27 $58.97 $59.16 $57.31 $57.67 $57.67 1,339,710
2023-02-24 $56.62 $58.40 $56.43 $58.35 $58.35 1,261,447
2023-02-23 $56.00 $57.88 $56.00 $57.58 $57.58 1,479,254
2023-02-22 $55.99 $56.55 $55.52 $55.75 $55.75 1,387,311
2023-02-21 $56.15 $56.41 $55.42 $55.87 $55.87 1,200,392
2023-02-17 $55.91 $57.01 $55.50 $56.93 $56.93 991,297
2023-02-16 $55.39 $56.39 $55.05 $55.61 $55.61 582,830
2023-02-15 $55.92 $56.75 $55.28 $56.15 $56.15 780,277
2023-02-14 $56.90 $57.17 $55.25 $56.62 $56.62 1,278,602
2023-02-13 $54.81 $57.48 $54.32 $57.47 $57.47 1,361,404
2023-02-10 $51.50 $54.69 $51.50 $54.32 $54.32 1,697,994
2023-02-09 $52.50 $52.73 $51.18 $51.47 $51.47 800,926
2023-02-08 $51.58 $52.24 $51.34 $51.46 $51.46 576,481
2023-02-07 $51.94 $52.48 $51.31 $52.28 $52.28 820,341
2023-02-06 $52.51 $52.84 $51.61 $52.14 $52.14 1,166,078
2023-02-03 $51.94 $53.37 $51.79 $52.80 $52.80 1,023,249
2023-02-02 $51.80 $52.50 $51.07 $52.49 $52.49 765,720
2023-02-01 $50.52 $52.45 $50.31 $51.70 $51.70 880,934
2023-01-31 $50.22 $51.22 $50.01 $50.97 $50.97 859,651
2023-01-30 $49.94 $50.87 $49.74 $50.37 $50.37 593,904
2023-01-27 $49.48 $50.55 $49.33 $50.31 $50.31 611,711
2023-01-26 $49.12 $49.68 $48.53 $49.64 $49.64 485,790
2023-01-25 $48.50 $48.80 $47.57 $48.51 $48.51 606,388
2023-01-24 $47.91 $49.42 $47.32 $49.14 $49.14 568,327
2023-01-23 $46.97 $47.96 $46.62 $47.83 $47.83 715,153
2023-01-20 $45.88 $46.95 $45.42 $46.94 $46.94 534,999
2023-01-19 $46.72 $47.08 $45.07 $45.50 $45.50 441,324
2023-01-18 $48.21 $48.51 $47.22 $47.34 $47.34 1,081,859
2023-01-17 $48.12 $48.50 $46.33 $47.00 $47.00 887,191
2023-01-13 $46.40 $48.11 $46.07 $48.04 $48.04 683,628
2023-01-12 $47.50 $47.72 $46.56 $46.72 $46.72 1,029,418
2023-01-11 $46.00 $47.62 $45.79 $46.90 $46.90 1,570,847
2023-01-10 $44.13 $45.68 $44.13 $45.65 $45.65 569,866
2023-01-09 $43.70 $45.02 $43.38 $44.13 $44.13 729,805
2023-01-06 $42.98 $44.06 $42.83 $43.53 $43.53 445,194
2023-01-05 $42.44 $42.84 $41.69 $42.23 $42.23 378,440
2023-01-04 $42.46 $43.14 $42.18 $42.63 $42.63 492,681
2023-01-03 $43.11 $43.33 $41.74 $41.96 $41.96 488,291
2022-12-30 $42.66 $42.93 $42.36 $42.72 $42.72 282,309
2022-12-29 $42.69 $43.24 $42.56 $43.04 $43.04 290,919
2022-12-28 $43.25 $43.27 $42.23 $42.26 $42.26 324,370
2022-12-27 $43.07 $43.63 $42.83 $43.00 $43.00 278,478
2022-12-23 $42.45 $43.13 $42.12 $43.06 $43.06 305,589
2022-12-22 $43.17 $43.32 $41.68 $42.55 $42.55 367,676
2022-12-21 $43.63 $43.89 $43.33 $43.64 $43.64 332,328
2022-12-20 $42.48 $43.37 $42.25 $43.04 $43.04 463,658
2022-12-19 $43.09 $43.46 $42.06 $42.62 $42.62 539,351
2022-12-16 $40.62 $41.67 $40.50 $41.55 $41.55 1,102,000
2022-12-15 $42.33 $42.36 $40.90 $41.27 $41.27 1,005,853
2022-12-14 $43.86 $45.06 $43.09 $43.21 $43.21 860,906
2022-12-13 $45.70 $45.70 $42.43 $43.43 $43.43 958,687
2022-12-12 $43.47 $43.92 $42.73 $43.92 $43.92 1,098,323
2022-12-09 $45.00 $45.29 $43.47 $43.52 $43.52 749,827
2022-12-08 $45.08 $45.23 $44.44 $44.78 $44.78 442,743
2022-12-07 $44.33 $45.16 $43.97 $44.68 $44.68 467,417
2022-12-06 $44.98 $45.18 $43.45 $44.32 $44.32 472,358
2022-12-05 $45.13 $45.20 $44.50 $44.87 $44.87 553,205
2022-12-02 $44.44 $46.46 $44.13 $46.04 $46.04 482,644
2022-12-01 $45.90 $46.30 $44.79 $45.29 $45.29 418,447
2022-11-30 $44.73 $45.93 $44.16 $45.91 $45.91 497,546
2022-11-29 $44.61 $45.10 $44.48 $44.64 $44.64 426,573
2022-11-28 $45.23 $45.45 $43.66 $44.38 $44.38 610,163
2022-11-25 $45.26 $45.95 $45.00 $45.76 $45.76 202,550
2022-11-23 $45.15 $45.80 $45.13 $45.26 $45.26 377,322
2022-11-22 $45.28 $45.94 $44.77 $45.07 $45.07 454,743
2022-11-21 $44.27 $45.32 $44.05 $44.91 $44.91 470,579
2022-11-18 $45.18 $45.25 $43.96 $44.69 $44.69 636,245
2022-11-17 $42.98 $44.46 $42.51 $44.22 $44.22 563,169
2022-11-16 $44.99 $45.39 $43.62 $43.92 $43.92 639,596
2022-11-15 $45.44 $46.47 $44.74 $45.20 $45.20 628,499
2022-11-14 $44.79 $46.18 $44.39 $44.72 $44.72 967,732
2022-11-11 $43.64 $45.96 $43.39 $45.21 $45.21 772,861
2022-11-10 $43.77 $43.95 $42.71 $43.32 $43.32 805,286
2022-11-09 $41.71 $42.40 $41.51 $41.98 $41.98 536,038
2022-11-08 $43.00 $43.84 $41.98 $42.56 $42.43 626,745
2022-11-07 $42.49 $42.82 $41.95 $42.67 $42.54 757,878
2022-11-04 $40.54 $42.44 $39.63 $42.40 $42.40 1,129,658
2022-11-03 $37.91 $39.81 $37.27 $39.60 $39.60 819,309
2022-11-02 $40.57 $41.08 $38.61 $38.80 $38.80 944,889
2022-11-01 $41.22 $41.25 $39.81 $40.97 $40.97 835,583
2022-10-31 $38.40 $40.66 $38.12 $40.54 $40.54 1,620,940
2022-10-28 $37.70 $38.40 $35.89 $38.37 $38.37 1,240,510
2022-10-27 $36.31 $37.54 $36.31 $36.66 $36.66 863,860
2022-10-26 $35.00 $36.38 $34.62 $35.52 $35.52 755,636
2022-10-25 $33.83 $34.97 $33.55 $34.82 $34.82 762,574
2022-10-24 $34.45 $34.96 $33.99 $34.13 $34.13 813,383
2022-10-21 $32.79 $34.47 $32.42 $34.32 $34.32 514,152
2022-10-20 $33.38 $33.94 $32.24 $32.42 $32.42 459,318
2022-10-19 $33.84 $34.25 $32.94 $33.34 $33.34 425,064
2022-10-18 $34.20 $34.99 $33.92 $34.22 $34.22 813,337
2022-10-17 $32.75 $33.20 $32.57 $32.95 $32.95 433,007
2022-10-14 $33.34 $33.67 $31.76 $31.89 $31.89 421,320
2022-10-13 $30.83 $33.20 $30.38 $33.08 $33.08 626,341
2022-10-12 $31.67 $32.06 $31.16 $31.78 $31.78 402,002
2022-10-11 $31.35 $32.08 $31.02 $31.63 $31.63 439,994
2022-10-10 $32.16 $32.30 $31.23 $31.61 $31.61 380,797
2022-10-07 $31.74 $31.85 $31.28 $31.63 $31.63 409,283
2022-10-06 $32.35 $32.96 $32.05 $32.17 $32.17 363,176
2022-10-05 $32.35 $32.96 $32.26 $32.78 $32.78 483,469
2022-10-04 $31.78 $33.10 $31.78 $33.09 $33.09 554,468
2022-10-03 $30.43 $31.43 $30.04 $30.99 $30.99 681,983
2022-09-30 $29.83 $30.48 $29.43 $29.74 $29.74 632,761
2022-09-29 $29.70 $29.88 $29.08 $29.83 $29.83 368,162
2022-09-28 $29.74 $30.58 $29.39 $30.30 $30.30 467,771
2022-09-27 $29.86 $30.11 $28.82 $29.34 $29.34 497,746
2022-09-26 $29.60 $30.12 $29.06 $29.39 $29.39 662,856
2022-09-23 $30.62 $30.63 $29.16 $29.81 $29.81 641,387
2022-09-22 $31.77 $31.80 $31.04 $31.14 $31.14 438,062
2022-09-21 $33.24 $33.24 $31.73 $31.74 $31.74 425,533
2022-09-20 $33.23 $33.24 $32.63 $32.80 $32.80 486,956
2022-09-19 $32.29 $33.69 $32.29 $33.53 $33.53 499,598
2022-09-16 $32.58 $32.91 $31.94 $32.68 $32.68 1,171,246
2022-09-15 $33.58 $34.14 $33.23 $33.44 $33.44 489,997
2022-09-14 $34.01 $34.32 $33.12 $33.83 $33.83 673,012
2022-09-13 $34.60 $35.45 $33.76 $33.79 $33.79 619,038
2022-09-12 $35.92 $36.49 $35.65 $35.97 $35.97 449,372
2022-09-09 $34.62 $35.66 $34.51 $35.61 $35.61 314,381
2022-09-08 $33.50 $34.26 $33.39 $34.16 $34.16 593,112
2022-09-07 $32.70 $34.07 $32.44 $33.94 $33.94 543,781
2022-09-06 $33.17 $33.17 $32.38 $32.94 $32.94 471,065
2022-09-02 $33.68 $33.81 $32.71 $32.78 $32.78 502,619
2022-09-01 $32.91 $33.23 $32.41 $33.19 $33.19 403,804
2022-08-31 $34.07 $34.25 $33.20 $33.22 $33.22 431,997
2022-08-30 $34.63 $34.63 $33.60 $34.04 $34.04 322,112
2022-08-29 $34.36 $34.88 $34.18 $34.49 $34.49 359,408
2022-08-26 $36.51 $36.71 $34.82 $34.89 $34.89 406,254
2022-08-25 $35.82 $36.73 $35.82 $36.56 $36.56 297,194
2022-08-24 $35.90 $36.38 $35.63 $35.81 $35.81 472,813
2022-08-23 $36.07 $37.10 $36.04 $36.20 $36.20 518,218
2022-08-22 $36.32 $36.32 $35.54 $35.90 $35.90 721,470
2022-08-19 $36.48 $36.80 $35.95 $36.61 $36.61 616,965
2022-08-18 $36.46 $37.00 $36.26 $36.91 $36.91 458,453
2022-08-17 $37.26 $37.26 $36.41 $36.57 $36.57 347,854
2022-08-16 $37.40 $38.32 $37.32 $38.06 $38.06 532,364
2022-08-15 $37.04 $37.67 $36.82 $37.59 $37.59 473,240
2022-08-12 $37.43 $37.60 $36.84 $37.58 $37.58 481,284
2022-08-11 $36.97 $37.51 $36.72 $37.15 $37.15 631,876
2022-08-10 $35.50 $36.66 $35.31 $36.62 $36.49 624,870
2022-08-09 $35.40 $35.48 $34.11 $34.45 $34.33 632,171
2022-08-08 $34.55 $35.59 $34.30 $35.56 $35.44 1,061,091
2022-08-05 $34.09 $34.66 $33.63 $34.11 $33.99 472,138
2022-08-04 $34.45 $34.88 $33.61 $34.50 $34.38 1,010,105
2022-08-03 $33.54 $34.85 $33.54 $34.16 $34.04 1,377,205
2022-08-02 $33.11 $33.11 $32.18 $32.47 $32.36 1,122,666
2022-08-01 $32.98 $34.01 $32.25 $33.49 $33.37 715,685
2022-07-29 $32.94 $33.73 $32.75 $33.51 $33.39 515,973
2022-07-28 $32.11 $32.84 $31.02 $32.83 $32.72 1,065,297
2022-07-27 $31.66 $32.01 $31.26 $31.82 $31.71 928,240
2022-07-26 $31.50 $31.88 $30.99 $31.41 $31.30 471,634
2022-07-25 $31.00 $31.78 $30.60 $31.69 $31.58 757,777
2022-07-22 $31.47 $31.57 $30.46 $30.87 $30.76 533,744
2022-07-21 $30.53 $31.34 $30.12 $31.32 $31.21 524,150
2022-07-20 $30.38 $31.09 $30.27 $31.02 $30.91 518,163
2022-07-19 $29.50 $30.61 $29.43 $30.61 $30.50 555,757
2022-07-18 $29.22 $29.60 $28.68 $28.93 $28.83 1,010,804
2022-07-15 $28.92 $28.99 $27.93 $28.90 $28.80 754,278
2022-07-14 $27.67 $28.23 $27.19 $28.16 $28.06 827,419
2022-07-13 $28.00 $28.51 $27.76 $28.49 $28.39 828,648
2022-07-12 $27.35 $28.73 $27.35 $28.40 $28.30 671,661
2022-07-11 $27.73 $28.02 $27.42 $27.78 $27.68 395,246
2022-07-08 $28.91 $28.94 $28.05 $28.13 $28.03 441,851
2022-07-07 $28.30 $29.12 $28.13 $28.95 $28.85 633,038
2022-07-06 $28.14 $28.31 $27.27 $27.56 $27.46 520,376
2022-07-05 $27.00 $28.11 $26.76 $28.09 $27.99 692,891
2022-07-01 $27.29 $28.13 $26.97 $27.93 $27.83 637,665
2022-06-30 $27.30 $27.77 $26.64 $27.37 $27.27 848,850
2022-06-29 $28.51 $28.51 $27.57 $27.94 $27.84 624,000
2022-06-28 $29.59 $29.92 $28.64 $28.70 $28.60 1,469,530
2022-06-27 $29.76 $29.87 $29.08 $29.17 $29.07 893,188
2022-06-24 $28.30 $29.72 $28.30 $29.58 $29.48 1,732,608
2022-06-23 $28.27 $28.68 $27.35 $27.89 $27.79 690,885
2022-06-22 $27.72 $28.45 $27.50 $28.37 $28.27 976,545
2022-06-21 $29.17 $29.31 $28.31 $28.45 $28.35 797,783
2022-06-17 $28.84 $29.27 $28.33 $28.36 $28.26 1,365,488
2022-06-16 $30.85 $30.86 $28.28 $28.91 $28.81 853,417
2022-06-15 $32.00 $32.25 $31.28 $31.75 $31.64 776,081
2022-06-14 $31.54 $31.91 $31.09 $31.50 $31.39 683,071
2022-06-13 $32.71 $33.11 $31.19 $31.38 $31.27 948,862
2022-06-10 $34.54 $35.11 $33.76 $33.98 $33.86 726,509
2022-06-09 $36.66 $36.88 $35.49 $35.50 $35.38 493,471
2022-06-08 $37.27 $37.83 $36.92 $37.12 $36.99 616,015
2022-06-07 $36.40 $37.65 $36.27 $37.59 $37.46 430,640
2022-06-06 $36.92 $37.47 $36.60 $36.90 $36.77 903,632
2022-06-03 $36.39 $36.64 $36.11 $36.41 $36.28 648,387
2022-06-02 $35.58 $36.76 $35.34 $36.76 $36.50 702,417
2022-06-01 $35.47 $35.58 $34.52 $35.14 $34.89 934,013
2022-05-31 $35.04 $35.79 $34.93 $35.39 $35.14 647,411
2022-05-27 $35.38 $35.84 $35.31 $35.61 $35.36 667,606
2022-05-26 $34.46 $35.17 $34.46 $34.98 $34.73 563,276
2022-05-25 $32.42 $34.05 $32.42 $33.98 $33.74 829,502
2022-05-24 $32.67 $32.79 $31.36 $32.52 $32.29 589,156
2022-05-23 $32.55 $33.44 $32.21 $32.99 $32.76 900,571
2022-05-20 $32.36 $32.78 $30.67 $31.69 $31.47 721,047
2022-05-19 $32.45 $33.12 $32.02 $32.39 $32.16 681,232
2022-05-18 $34.22 $34.88 $32.55 $32.93 $32.70 694,680
2022-05-17 $33.74 $34.35 $33.04 $34.34 $34.10 578,515
2022-05-16 $32.84 $33.15 $31.92 $32.57 $32.34 713,504
2022-05-13 $33.39 $33.39 $32.41 $32.80 $32.57 1,050,475
2022-05-12 $32.02 $32.14 $30.91 $31.98 $31.76 1,015,267
2022-05-11 $33.02 $33.58 $32.02 $32.15 $31.92 704,305
2022-05-10 $33.95 $34.27 $32.05 $32.98 $32.75 626,151
2022-05-09 $33.53 $34.69 $33.29 $33.52 $33.28 734,996
2022-05-06 $34.83 $34.99 $33.76 $34.32 $34.08 868,765
2022-05-05 $35.90 $36.13 $34.00 $34.87 $34.62 892,762
2022-05-04 $34.57 $36.72 $34.25 $36.61 $36.35 1,070,187
2022-05-03 $34.79 $35.35 $34.36 $34.44 $34.20 776,373
2022-05-02 $33.60 $34.73 $32.82 $34.69 $34.45 1,171,822
2022-04-29 $34.38 $36.30 $33.68 $34.00 $33.76 1,442,554
2022-04-28 $34.36 $34.76 $33.13 $34.50 $34.26 822,202
2022-04-27 $33.75 $34.63 $33.40 $34.22 $33.98 1,009,934
2022-04-26 $33.65 $34.17 $33.36 $33.71 $33.47 977,076
2022-04-25 $33.62 $34.49 $33.15 $34.36 $34.12 898,102
2022-04-22 $35.51 $35.70 $34.02 $34.12 $33.88 652,672
2022-04-21 $36.90 $37.33 $35.52 $35.90 $35.65 810,929
2022-04-20 $36.78 $37.59 $36.38 $36.41 $36.15 569,219
2022-04-19 $34.81 $36.24 $34.81 $36.23 $35.98 485,044
2022-04-18 $34.50 $35.24 $34.38 $34.86 $34.61 762,997
2022-04-14 $34.18 $34.90 $34.16 $34.81 $34.57 960,620
2022-04-13 $33.27 $34.08 $33.27 $33.90 $33.66 677,076
2022-04-12 $33.48 $34.32 $33.00 $33.30 $33.07 993,796
2022-04-11 $32.59 $33.93 $32.52 $33.18 $32.95 892,236
2022-04-08 $32.76 $33.32 $32.11 $32.67 $32.44 1,002,297
2022-04-07 $33.43 $33.81 $32.94 $33.44 $33.20 1,242,169
2022-04-06 $33.50 $33.82 $32.43 $33.47 $33.23 1,368,762
2022-04-05 $35.43 $35.86 $33.90 $34.06 $33.82 719,570
2022-04-04 $35.42 $35.66 $34.63 $35.51 $35.26 456,597
2022-04-01 $36.04 $36.47 $34.67 $35.33 $35.08 818,008
2022-03-31 $36.77 $37.02 $35.65 $35.66 $35.41 888,098
2022-03-30 $38.22 $38.50 $36.88 $36.99 $36.73 442,380
2022-03-29 $37.40 $38.51 $37.40 $38.22 $37.95 552,240
2022-03-28 $37.48 $37.50 $36.21 $36.97 $36.71 493,129
2022-03-25 $38.20 $38.20 $37.35 $37.75 $37.48 467,081
2022-03-24 $37.92 $38.05 $37.13 $37.77 $37.50 611,099
2022-03-23 $38.41 $38.78 $37.63 $37.68 $37.42 525,179
2022-03-22 $39.91 $40.02 $38.45 $38.76 $38.49 497,399
2022-03-21 $39.55 $40.05 $39.20 $39.46 $39.18 483,645
2022-03-18 $39.28 $39.53 $38.53 $39.35 $39.07 1,237,424
2022-03-17 $38.60 $39.84 $38.53 $39.84 $39.56 569,900
2022-03-16 $38.62 $39.61 $38.14 $39.18 $38.90 665,608
2022-03-15 $38.04 $38.39 $37.36 $38.01 $37.74 501,934
2022-03-14 $38.97 $39.35 $37.40 $37.67 $37.41 769,967
2022-03-11 $39.14 $39.54 $38.31 $38.42 $38.15 747,736
2022-03-10 $37.35 $38.15 $36.91 $37.90 $37.63 644,624
2022-03-09 $37.14 $38.23 $36.82 $38.00 $37.73 627,217
2022-03-08 $35.41 $37.59 $35.41 $35.83 $35.58 1,054,606
2022-03-07 $38.39 $38.50 $35.04 $35.06 $34.69 1,301,757
2022-03-04 $39.52 $40.15 $38.08 $38.27 $37.86 497,276
2022-03-03 $40.38 $40.68 $39.54 $40.34 $39.91 503,357
2022-03-02 $39.00 $40.88 $38.90 $39.94 $39.52 841,094
2022-03-01 $41.28 $41.62 $37.82 $38.66 $38.25 1,072,077
2022-02-28 $41.06 $42.01 $40.75 $41.28 $40.84 678,756
2022-02-25 $40.80 $41.87 $40.27 $41.68 $41.24 618,493
2022-02-24 $39.00 $40.95 $38.90 $40.77 $40.34 640,666
2022-02-23 $41.08 $41.39 $39.30 $40.18 $39.75 784,003
2022-02-22 $41.39 $42.01 $40.65 $40.72 $40.29 501,786
2022-02-18 $42.20 $42.97 $41.66 $41.68 $41.24 593,345
2022-02-17 $44.25 $44.86 $42.34 $42.54 $42.09 575,303
2022-02-16 $44.03 $45.13 $43.98 $45.01 $44.53 600,489
2022-02-15 $42.62 $44.35 $42.62 $44.21 $43.74 808,741
2022-02-14 $42.89 $43.15 $41.70 $42.21 $41.76 911,292
2022-02-11 $43.25 $43.82 $41.33 $42.54 $42.09 1,516,279
2022-02-10 $43.20 $45.39 $43.20 $43.88 $43.41 701,912
2022-02-09 $43.46 $44.47 $43.44 $44.15 $43.68 506,435
2022-02-08 $42.59 $43.09 $42.23 $43.01 $42.55 448,192
2022-02-07 $40.91 $42.44 $40.80 $41.94 $41.49 582,473
2022-02-04 $41.51 $42.07 $40.44 $40.97 $40.53 414,367
2022-02-03 $42.13 $42.91 $41.78 $41.91 $41.46 471,667
2022-02-02 $42.75 $43.48 $41.86 $42.32 $41.87 467,295
2022-02-01 $41.94 $43.24 $41.24 $43.09 $42.63 408,673
2022-01-31 $40.59 $41.75 $39.87 $41.72 $41.28 518,351
2022-01-28 $41.33 $41.33 $39.24 $41.16 $40.72 777,369
2022-01-27 $43.19 $43.69 $40.70 $41.44 $41.00 601,170
2022-01-26 $43.04 $44.56 $41.89 $42.52 $42.07 1,076,663
2022-01-25 $41.16 $42.74 $39.60 $42.21 $41.76 820,346
2022-01-24 $41.00 $42.10 $39.69 $41.98 $41.53 979,201
2022-01-21 $42.44 $43.18 $41.42 $41.78 $41.34 729,885
2022-01-20 $43.99 $44.86 $42.38 $42.53 $42.08 554,961
2022-01-19 $46.39 $46.50 $43.71 $43.96 $43.49 582,559
2022-01-18 $46.04 $46.77 $45.63 $46.53 $46.04 823,218
2022-01-14 $45.99 $46.78 $45.99 $46.43 $45.94 538,416
2022-01-13 $46.49 $47.49 $46.43 $46.79 $46.29 350,975
2022-01-12 $46.69 $47.20 $45.87 $46.24 $45.75 354,479
2022-01-11 $46.26 $46.79 $45.13 $46.32 $45.83 296,600
2022-01-10 $45.58 $46.11 $45.10 $45.99 $45.50 475,524
2022-01-07 $45.97 $46.67 $45.37 $45.44 $44.96 457,998
2022-01-06 $45.35 $46.78 $45.35 $46.18 $45.69 405,939
2022-01-05 $46.19 $47.13 $44.90 $45.03 $44.55 396,279
2022-01-04 $44.87 $46.51 $44.87 $46.43 $45.94 464,984
2022-01-03 $44.44 $45.25 $43.96 $44.28 $43.81 360,278
2021-12-31 $43.78 $44.31 $43.45 $43.95 $43.48 197,559
2021-12-30 $44.61 $45.14 $43.89 $43.93 $43.46 221,926
2021-12-29 $44.31 $44.91 $42.38 $44.43 $43.96 356,845
2021-12-28 $44.02 $44.80 $44.02 $44.27 $43.80 294,242
2021-12-27 $43.83 $44.50 $43.38 $44.46 $43.99 263,332
2021-12-23 $43.27 $43.96 $43.13 $43.54 $43.08 248,887
2021-12-22 $42.66 $43.23 $42.41 $42.82 $42.37 310,392
2021-12-21 $40.95 $43.08 $40.95 $42.73 $42.28 497,410
2021-12-20 $41.01 $41.26 $39.72 $40.60 $40.17 526,327
2021-12-17 $42.73 $43.29 $41.85 $42.02 $41.57 1,228,295
2021-12-16 $44.54 $44.90 $42.88 $43.09 $42.63 563,996
2021-12-15 $43.74 $44.20 $42.75 $43.96 $43.49 408,443
2021-12-14 $43.81 $44.95 $43.47 $43.60 $43.14 438,737
2021-12-13 $44.61 $44.98 $43.84 $44.08 $43.61 423,926
2021-12-10 $46.30 $46.64 $44.78 $44.99 $44.51 493,322
2021-12-09 $45.68 $46.40 $45.50 $45.71 $45.22 444,847
2021-12-08 $46.14 $46.89 $45.84 $46.27 $45.78 549,857
2021-12-07 $44.96 $46.25 $44.86 $45.94 $45.45 604,758
2021-12-06 $43.80 $44.67 $43.41 $44.02 $43.55 511,527
2021-12-03 $43.24 $43.64 $42.57 $42.93 $42.47 459,090
2021-12-02 $41.55 $43.79 $41.13 $43.35 $42.89 715,263
2021-12-01 $44.08 $44.08 $40.96 $40.99 $40.55 657,118
2021-11-30 $43.45 $43.81 $41.48 $42.38 $41.93 932,396
2021-11-29 $45.96 $46.15 $43.79 $44.17 $43.70 485,714
2021-11-26 $45.35 $45.99 $44.08 $44.90 $44.42 441,593
2021-11-24 $47.09 $48.50 $46.62 $47.73 $47.22 259,902
2021-11-23 $47.54 $47.99 $46.87 $47.53 $47.03 346,217
2021-11-22 $46.82 $48.19 $46.34 $47.38 $46.88 478,669
2021-11-19 $46.04 $46.95 $45.70 $46.28 $45.79 516,116
2021-11-18 $46.97 $47.30 $46.31 $46.98 $46.48 428,352
2021-11-17 $47.99 $47.99 $46.63 $47.30 $46.80 510,843
2021-11-16 $48.28 $48.98 $47.84 $48.48 $47.97 394,935
2021-11-15 $49.18 $49.27 $48.12 $48.27 $47.76 582,328
2021-11-12 $49.00 $49.32 $48.62 $49.18 $48.66 321,589
2021-11-11 $48.32 $49.47 $48.15 $49.25 $48.73 290,517
2021-11-10 $49.17 $49.74 $47.61 $47.99 $47.48 706,499
2021-11-09 $50.39 $50.89 $48.93 $49.63 $49.10 741,959
2021-11-08 $50.00 $51.45 $49.19 $50.70 $50.16 841,092
2021-11-05 $48.00 $49.57 $47.72 $48.52 $47.89 546,929
2021-11-04 $47.10 $47.30 $46.55 $47.26 $46.65 358,291
2021-11-03 $46.18 $46.96 $45.75 $46.78 $46.17 549,800
2021-11-02 $47.00 $47.00 $46.16 $46.65 $46.05 573,915
2021-11-01 $45.40 $47.41 $45.17 $46.82 $46.21 771,135
2021-10-29 $45.41 $45.99 $43.54 $44.80 $44.22 1,412,602
2021-10-28 $44.03 $46.42 $44.03 $46.02 $45.42 1,105,535
2021-10-27 $44.82 $44.96 $43.38 $43.70 $43.13 814,218
2021-10-26 $46.87 $46.87 $45.04 $45.07 $44.49 411,625
2021-10-25 $45.19 $46.87 $45.17 $46.62 $46.02 879,277
2021-10-22 $45.68 $46.25 $45.30 $45.49 $44.90 496,218
2021-10-21 $45.87 $46.02 $44.76 $45.67 $45.08 583,605
2021-10-20 $44.10 $46.34 $43.78 $46.09 $45.49 955,573
2021-10-19 $43.59 $44.39 $43.44 $44.32 $43.75 503,840
2021-10-18 $42.84 $43.96 $42.59 $43.59 $43.03 573,112
2021-10-15 $42.70 $43.72 $42.61 $43.30 $42.74 851,738
2021-10-14 $40.56 $41.61 $40.29 $41.34 $40.80 653,088
2021-10-13 $40.27 $40.53 $38.95 $39.96 $39.44 663,347
2021-10-12 $40.96 $41.18 $40.08 $40.24 $39.72 780,722
2021-10-11 $42.39 $42.64 $41.19 $41.25 $40.72 443,602
2021-10-08 $43.75 $43.99 $42.03 $42.07 $41.52 608,757
2021-10-07 $43.70 $44.62 $43.70 $44.24 $43.67 415,687
2021-10-06 $43.16 $43.91 $42.07 $43.40 $42.84 674,144
2021-10-05 $43.08 $43.97 $42.65 $43.85 $43.28 944,641
2021-10-04 $43.27 $43.86 $42.80 $43.41 $42.85 660,455
2021-10-01 $42.36 $44.37 $42.36 $43.12 $42.56 1,502,300
2021-09-30 $43.53 $43.70 $42.05 $42.10 $41.55 619,373
2021-09-29 $44.30 $44.47 $42.86 $43.12 $42.56 699,849
2021-09-28 $44.78 $45.29 $43.90 $44.00 $43.43 933,213
2021-09-27 $43.51 $45.39 $43.51 $44.79 $44.21 505,196
2021-09-24 $43.31 $44.11 $43.28 $43.49 $42.93 514,255
2021-09-23 $42.57 $44.14 $42.34 $43.48 $42.92 729,923
2021-09-22 $42.67 $43.48 $42.07 $42.08 $41.53 1,136,972
2021-09-21 $44.86 $44.86 $42.06 $42.11 $41.56 984,285
2021-09-20 $42.77 $44.44 $42.33 $44.39 $43.81 572,928
2021-09-17 $45.53 $45.63 $44.39 $44.88 $44.30 1,117,639
2021-09-16 $45.50 $45.64 $44.41 $45.15 $44.56 367,503
2021-09-15 $43.74 $45.35 $43.55 $45.26 $44.67 482,618
2021-09-14 $46.20 $46.50 $43.19 $43.55 $42.99 690,145
2021-09-13 $46.88 $46.88 $44.80 $45.94 $45.34 612,718
2021-09-10 $46.86 $47.11 $46.05 $46.24 $45.64 438,839
2021-09-09 $46.68 $47.06 $46.15 $46.32 $45.72 448,068
2021-09-08 $47.78 $49.19 $46.12 $46.79 $46.18 701,424
2021-09-07 $48.96 $49.16 $48.03 $48.10 $47.48 376,858
2021-09-03 $50.59 $50.63 $48.93 $49.02 $48.38 529,348
2021-09-02 $50.16 $50.69 $49.68 $50.49 $49.84 360,986
2021-09-01 $51.23 $51.23 $49.08 $49.82 $49.17 492,640
2021-08-31 $52.20 $52.50 $50.86 $51.05 $50.39 464,699
2021-08-30 $52.50 $52.50 $51.44 $52.20 $51.52 581,196
2021-08-27 $50.91 $52.38 $50.69 $52.20 $51.52 485,017
2021-08-26 $51.46 $51.83 $50.60 $50.74 $50.08 245,820
2021-08-25 $51.31 $52.14 $50.84 $51.62 $50.95 313,194
2021-08-24 $50.00 $51.53 $49.88 $51.19 $50.53 401,914
2021-08-23 $49.23 $49.89 $48.90 $49.82 $49.17 325,211
2021-08-20 $48.47 $49.35 $47.80 $48.73 $48.10 453,665
2021-08-19 $48.71 $49.19 $47.80 $48.52 $47.89 404,148
2021-08-18 $49.76 $50.99 $49.47 $49.48 $48.84 440,479
2021-08-17 $51.00 $51.00 $49.78 $50.17 $49.52 387,677
2021-08-16 $51.84 $52.52 $50.97 $51.25 $50.59 507,986
2021-08-13 $53.75 $53.75 $51.81 $52.30 $51.62 520,440
2021-08-12 $52.92 $53.82 $52.03 $53.75 $53.05 718,015
2021-08-11 $51.53 $53.06 $50.64 $53.04 $52.35 642,300
2021-08-10 $49.93 $51.50 $49.63 $51.26 $50.48 434,998
2021-08-09 $50.50 $50.65 $49.48 $50.05 $49.29 471,172
2021-08-06 $50.29 $50.97 $49.67 $50.95 $50.18 482,090
2021-08-05 $49.43 $50.07 $49.10 $49.43 $48.68 491,065
2021-08-04 $50.00 $50.67 $48.63 $48.77 $48.03 1,131,242
2021-08-03 $47.70 $50.99 $46.42 $50.73 $49.96 1,301,299
2021-08-02 $48.42 $49.88 $47.62 $47.67 $46.95 1,079,017
2021-07-30 $47.14 $49.14 $46.59 $47.92 $47.19 734,877
2021-07-29 $47.18 $47.84 $46.21 $47.09 $46.37 580,177
2021-07-28 $46.58 $47.01 $45.34 $46.52 $45.81 642,041
2021-07-27 $46.90 $47.31 $45.77 $46.52 $45.81 800,236
2021-07-26 $46.04 $47.03 $45.65 $46.98 $46.27 1,045,791
2021-07-23 $45.63 $45.90 $45.12 $45.80 $45.10 327,599
2021-07-22 $45.82 $45.82 $44.97 $45.00 $44.32 555,707
2021-07-21 $45.17 $46.29 $45.17 $45.82 $45.12 564,598
2021-07-20 $42.65 $45.07 $42.48 $44.58 $43.90 691,589
2021-07-19 $42.07 $43.26 $41.77 $42.43 $41.79 1,050,039
2021-07-16 $45.35 $45.38 $43.07 $43.56 $42.90 1,290,629
2021-07-15 $45.00 $45.92 $44.77 $45.15 $44.46 455,927
2021-07-14 $46.52 $47.18 $45.49 $45.68 $44.99 428,947
2021-07-13 $48.26 $48.30 $45.76 $46.09 $45.39 629,865
2021-07-12 $46.84 $47.68 $45.96 $47.54 $46.82 811,564
2021-07-09 $46.26 $47.13 $46.08 $46.93 $46.22 576,246
2021-07-08 $43.77 $45.02 $43.06 $44.45 $43.77 594,923
2021-07-07 $44.40 $45.69 $44.13 $45.32 $44.63 676,480
2021-07-06 $47.05 $47.05 $44.36 $44.96 $44.28 805,822
2021-07-02 $47.42 $47.47 $46.36 $47.03 $46.32 453,118
2021-07-01 $48.73 $48.73 $47.22 $47.35 $46.63 430,402
2021-06-30 $46.09 $47.76 $46.09 $47.62 $46.90 495,719
2021-06-29 $47.28 $47.85 $46.26 $46.50 $45.79 446,839
2021-06-28 $47.15 $47.22 $45.67 $46.52 $45.81 730,715
2021-06-25 $47.03 $47.74 $46.61 $47.25 $46.53 3,708,508
2021-06-24 $45.14 $47.64 $44.44 $46.51 $45.80 973,004
2021-06-23 $43.92 $45.20 $43.78 $44.71 $44.03 950,691
2021-06-22 $42.24 $43.70 $42.00 $43.65 $42.99 764,374
2021-06-21 $41.58 $43.66 $41.48 $42.87 $42.22 858,271
2021-06-18 $41.84 $42.30 $40.79 $40.92 $40.30 1,376,710
2021-06-17 $45.42 $45.51 $41.45 $42.21 $41.57 1,168,164
2021-06-16 $46.55 $46.82 $45.26 $45.50 $44.81 805,616
2021-06-15 $46.71 $47.16 $46.04 $46.82 $46.11 636,867
2021-06-14 $47.92 $48.49 $46.31 $46.76 $46.05 610,166
2021-06-11 $48.00 $48.59 $47.20 $48.15 $47.42 667,728
2021-06-10 $49.76 $50.15 $47.45 $47.52 $46.80 652,284
2021-06-09 $50.90 $50.90 $49.42 $49.45 $48.70 480,448
2021-06-08 $51.39 $51.46 $50.05 $51.10 $50.32 642,553
2021-06-07 $52.68 $52.81 $51.29 $51.32 $50.54 695,965
2021-06-04 $52.68 $53.32 $51.91 $52.76 $51.96 471,344
2021-06-03 $51.72 $53.03 $51.59 $52.56 $51.76 524,335
2021-06-02 $54.00 $54.00 $51.85 $52.20 $51.29 836,189
2021-06-01 $53.08 $54.25 $52.94 $54.12 $53.18 528,246
2021-05-28 $52.31 $52.74 $51.01 $52.37 $51.46 455,198
2021-05-27 $51.71 $52.63 $51.45 $52.21 $51.30 501,859
2021-05-26 $50.36 $51.15 $49.59 $50.63 $49.75 493,508
2021-05-25 $51.30 $51.94 $50.30 $50.43 $49.55 529,079
2021-05-24 $50.99 $51.42 $50.24 $51.11 $50.22 422,127
2021-05-21 $50.84 $51.80 $50.53 $50.62 $49.74 400,445
2021-05-20 $51.89 $52.00 $49.49 $50.17 $49.30 1,018,443
2021-05-19 $51.97 $52.30 $50.32 $51.80 $50.90 527,354
2021-05-18 $55.37 $55.58 $52.85 $52.88 $51.96 573,211
2021-05-17 $54.49 $55.49 $53.76 $55.46 $54.49 503,796
2021-05-14 $53.49 $54.65 $52.93 $54.59 $53.64 870,160
2021-05-13 $51.18 $53.40 $51.18 $52.92 $52.00 626,411
2021-05-12 $52.11 $53.87 $50.98 $51.17 $50.28 885,417
2021-05-11 $52.23 $52.71 $50.58 $51.73 $50.83 954,147
2021-05-10 $55.00 $55.60 $53.50 $53.54 $52.61 872,777
2021-05-07 $53.18 $54.74 $52.03 $54.66 $53.71 924,050
2021-05-06 $51.77 $53.99 $51.54 $53.96 $53.02 1,114,452
2021-05-05 $51.29 $52.11 $51.29 $51.94 $51.03 733,524
2021-05-04 $48.99 $51.00 $48.70 $50.76 $49.88 1,159,126
2021-05-03 $48.08 $49.66 $47.49 $49.30 $48.44 1,056,189
2021-04-30 $47.65 $48.15 $46.28 $46.99 $46.17 1,005,066
2021-04-29 $49.13 $49.13 $47.35 $48.20 $47.36 624,520
2021-04-28 $47.63 $49.19 $47.26 $48.65 $47.80 572,213
2021-04-27 $47.50 $47.87 $46.92 $47.32 $46.50 330,620
2021-04-26 $47.73 $48.43 $47.67 $47.76 $46.93 402,866
2021-04-23 $46.48 $47.78 $46.46 $47.28 $46.46 504,952
2021-04-22 $47.06 $47.23 $46.09 $46.18 $45.38 551,934
2021-04-21 $44.74 $46.94 $44.34 $46.76 $45.94 532,769
2021-04-20 $46.05 $46.20 $44.24 $44.88 $44.10 686,865
2021-04-19 $46.20 $46.86 $45.65 $46.35 $45.54 545,556
2021-04-16 $47.36 $47.60 $46.19 $46.81 $45.99 704,700
2021-04-15 $45.67 $45.88 $44.70 $45.78 $44.98 374,127
2021-04-14 $45.12 $46.34 $45.12 $45.41 $44.62 576,782
2021-04-13 $46.18 $46.42 $44.81 $45.38 $44.59 612,566
2021-04-12 $45.06 $45.87 $44.19 $45.79 $44.99 531,080
2021-04-09 $44.50 $44.81 $43.85 $44.62 $43.84 759,667
2021-04-08 $44.39 $44.61 $43.04 $44.12 $43.35 616,517
2021-04-07 $45.23 $45.66 $44.30 $44.48 $43.70 376,016
2021-04-06 $46.34 $47.39 $45.01 $45.21 $44.42 621,009
2021-04-05 $47.50 $48.00 $46.00 $46.54 $45.73 545,049
2021-04-01 $46.16 $46.82 $45.52 $46.27 $45.46 437,253
2021-03-31 $46.66 $47.17 $45.59 $46.07 $45.27 773,738
2021-03-30 $44.60 $46.63 $44.60 $46.16 $45.36 481,314
2021-03-29 $46.23 $47.11 $44.74 $44.80 $44.02 668,855
2021-03-26 $45.66 $46.41 $45.10 $46.41 $45.60 948,061
2021-03-25 $42.64 $45.13 $41.93 $44.81 $44.03 602,450
2021-03-24 $43.68 $45.66 $43.20 $43.23 $42.48 748,113
2021-03-23 $44.78 $45.49 $42.26 $42.69 $41.95 536,044
2021-03-22 $46.84 $46.86 $45.19 $45.71 $44.91 374,164
2021-03-19 $46.80 $47.91 $45.01 $46.85 $46.03 1,170,509
2021-03-18 $48.39 $50.09 $46.72 $47.01 $46.19 940,001
2021-03-17 $47.16 $48.57 $46.74 $48.45 $47.61 594,933
2021-03-16 $47.21 $47.57 $46.40 $46.83 $46.01 592,269
2021-03-15 $47.25 $47.41 $45.64 $47.35 $46.52 543,849
2021-03-12 $46.24 $47.39 $45.83 $47.25 $46.43 484,588
2021-03-11 $46.52 $48.26 $45.50 $46.30 $45.49 694,808
2021-03-10 $45.67 $46.81 $45.14 $46.00 $45.20 438,680
2021-03-09 $45.10 $46.21 $44.18 $45.46 $44.67 816,858
2021-03-08 $44.00 $45.70 $43.42 $44.61 $43.83 712,780
2021-03-05 $43.70 $43.88 $41.38 $43.80 $43.04 1,139,763
2021-03-04 $42.89 $43.75 $41.62 $42.81 $42.06 775,669
2021-03-03 $43.00 $43.78 $42.61 $43.22 $42.35 705,114
2021-03-02 $43.47 $44.09 $42.92 $43.00 $42.13 555,210
2021-03-01 $42.20 $44.16 $42.04 $43.42 $42.54 571,279
2021-02-26 $41.15 $42.13 $40.07 $41.18 $40.35 536,701
2021-02-25 $43.05 $43.44 $40.88 $41.28 $40.45 569,720
2021-02-24 $42.68 $44.43 $42.36 $43.05 $42.18 767,183
2021-02-23 $41.06 $42.91 $40.35 $42.36 $41.51 830,595
2021-02-22 $40.21 $42.35 $39.91 $41.37 $40.54 757,986
2021-02-19 $38.64 $40.77 $38.64 $40.65 $39.83 891,458
2021-02-18 $39.48 $39.50 $37.78 $38.10 $37.33 643,926
2021-02-17 $39.98 $40.44 $38.83 $39.78 $38.98 739,150
2021-02-16 $40.25 $41.19 $39.62 $40.14 $39.33 931,899
2021-02-12 $39.07 $40.05 $37.67 $39.43 $38.63 881,752
2021-02-11 $39.33 $39.69 $38.12 $38.54 $37.76 821,094
2021-02-10 $39.56 $39.86 $38.72 $39.18 $38.39 561,000
2021-02-09 $39.71 $39.98 $38.50 $39.40 $38.61 444,545
2021-02-08 $38.54 $40.62 $38.30 $39.77 $38.97 1,371,265
2021-02-05 $38.30 $38.63 $37.75 $38.17 $37.40 383,073
2021-02-04 $36.73 $38.04 $36.70 $38.00 $37.23 461,456
2021-02-03 $36.39 $36.61 $35.63 $36.56 $35.82 345,414
2021-02-02 $36.96 $36.96 $36.10 $36.45 $35.71 704,469
2021-02-01 $36.32 $36.69 $35.63 $36.45 $35.71 584,236
2021-01-29 $37.11 $37.11 $35.31 $35.76 $35.04 536,073
2021-01-28 $36.39 $37.82 $36.19 $36.98 $36.23 1,028,481
2021-01-27 $34.75 $36.63 $34.13 $34.93 $34.23 738,142
2021-01-26 $37.81 $37.81 $36.23 $36.34 $35.61 353,867
2021-01-25 $38.59 $38.59 $36.00 $37.29 $36.54 826,023
2021-01-22 $37.57 $38.84 $37.33 $38.78 $38.00 342,831
2021-01-21 $38.48 $38.85 $38.04 $38.36 $37.59 310,774
2021-01-20 $39.27 $39.60 $38.04 $38.36 $37.59 385,714
2021-01-19 $37.88 $38.67 $37.81 $38.45 $37.67 499,678
2021-01-15 $37.46 $37.91 $36.35 $37.51 $36.75 513,251
2021-01-14 $37.65 $38.19 $37.16 $37.78 $37.02 265,039
2021-01-13 $39.00 $39.30 $36.97 $37.16 $36.41 446,256
2021-01-12 $38.06 $39.16 $37.71 $38.97 $38.18 585,832
2021-01-11 $36.76 $38.25 $36.76 $37.95 $37.18 469,880
2021-01-08 $38.89 $39.09 $37.21 $37.86 $37.10 468,976
2021-01-07 $38.17 $38.81 $37.99 $38.50 $37.72 395,035
2021-01-06 $36.50 $38.58 $35.67 $38.31 $37.54 1,261,102
2021-01-05 $34.53 $35.50 $34.43 $35.12 $34.41 491,954
2021-01-04 $35.31 $35.58 $33.96 $34.42 $33.73 604,573
2020-12-31 $34.95 $35.33 $34.38 $34.89 $34.19 351,493
2020-12-30 $34.58 $35.21 $34.57 $34.91 $34.21 262,020
2020-12-29 $35.18 $35.31 $33.88 $34.40 $33.71 380,504
2020-12-28 $36.00 $36.23 $35.00 $35.01 $34.30 425,673
2020-12-24 $36.13 $36.13 $35.38 $35.85 $35.13 201,058
2020-12-23 $35.28 $35.95 $34.83 $35.75 $35.03 610,915
2020-12-22 $35.28 $35.41 $34.64 $35.07 $34.36 418,507
2020-12-21 $34.96 $35.56 $34.49 $35.44 $34.72 540,356
2020-12-18 $36.30 $36.63 $35.23 $35.36 $34.65 1,348,050
2020-12-17 $36.02 $36.04 $34.99 $36.03 $35.30 528,441
2020-12-16 $36.82 $36.92 $35.68 $35.77 $35.05 533,191
2020-12-15 $35.30 $36.76 $34.86 $36.74 $36.00 562,635
2020-12-14 $35.64 $35.71 $33.94 $34.08 $33.39 642,823
2020-12-11 $34.34 $35.41 $34.34 $35.39 $34.68 553,890
2020-12-10 $34.88 $35.30 $34.51 $34.83 $34.13 290,153
2020-12-09 $35.78 $36.21 $35.02 $35.70 $34.98 561,468
2020-12-08 $34.20 $35.62 $34.19 $35.58 $34.86 958,310
2020-12-07 $34.46 $34.70 $33.62 $34.33 $33.64 771,387
2020-12-04 $33.26 $34.60 $33.01 $34.60 $33.90 500,777
2020-12-03 $31.43 $32.96 $31.39 $32.58 $31.92 787,703
2020-12-02 $31.16 $31.42 $30.93 $31.21 $30.58 597,982
2020-12-01 $31.60 $31.64 $31.00 $31.39 $30.76 883,088
2020-11-30 $31.83 $31.90 $30.73 $31.00 $30.37 430,664
2020-11-27 $31.84 $32.16 $31.50 $32.10 $31.45 166,635
2020-11-25 $33.00 $33.00 $31.45 $31.74 $31.10 622,157
2020-11-24 $32.92 $33.49 $32.57 $33.36 $32.69 757,074
2020-11-23 $30.96 $32.22 $30.96 $32.15 $31.50 988,509
2020-11-20 $30.51 $30.90 $30.24 $30.37 $29.76 1,158,663
2020-11-19 $30.34 $30.65 $29.77 $30.60 $29.98 544,641
2020-11-18 $30.92 $31.95 $30.60 $30.71 $30.09 1,084,719
2020-11-17 $29.52 $29.82 $28.98 $29.52 $28.92 549,003
2020-11-16 $29.95 $30.70 $29.14 $30.09 $29.48 862,235
2020-11-13 $28.40 $29.05 $28.00 $28.81 $28.23 406,986
2020-11-12 $27.98 $28.69 $27.54 $27.97 $27.41 587,051
2020-11-11 $29.50 $29.70 $27.67 $28.38 $27.81 489,770
2020-11-10 $29.53 $30.18 $29.27 $29.35 $28.76 754,946
2020-11-09 $28.00 $30.51 $28.00 $29.26 $28.67 1,326,143
2020-11-06 $26.97 $27.03 $26.23 $26.37 $25.84 350,715
2020-11-05 $25.26 $27.08 $25.26 $26.71 $26.17 435,688
2020-11-04 $26.43 $26.53 $24.50 $24.94 $24.44 875,843
2020-11-03 $26.87 $27.86 $26.54 $27.60 $27.04 674,010
2020-11-02 $25.00 $26.31 $24.99 $26.08 $25.55 669,627
2020-10-30 $24.62 $24.98 $24.36 $24.69 $24.19 655,347
2020-10-29 $24.36 $24.86 $23.72 $24.75 $24.25 965,197
2020-10-28 $24.19 $25.00 $23.68 $24.30 $23.81 885,624
2020-10-27 $25.37 $25.73 $24.93 $24.96 $24.46 843,592
2020-10-26 $25.99 $26.43 $25.25 $25.75 $25.23 639,409
2020-10-23 $27.14 $27.44 $26.45 $26.81 $26.27 545,024
2020-10-22 $26.61 $26.83 $25.80 $26.82 $26.28 596,698
2020-10-21 $25.05 $26.85 $25.05 $26.50 $25.97 1,451,683
2020-10-20 $24.80 $25.41 $24.58 $25.14 $24.63 679,932
2020-10-19 $25.03 $25.15 $24.42 $24.49 $24.00 532,767
2020-10-16 $24.17 $24.99 $24.15 $24.43 $23.94 637,512
2020-10-15 $22.90 $24.06 $22.77 $24.04 $23.55 604,130
2020-10-14 $23.61 $24.22 $23.31 $23.34 $22.87 554,689
2020-10-13 $24.51 $24.57 $23.61 $23.68 $23.20 964,440
2020-10-12 $24.58 $25.09 $24.43 $24.87 $24.37 590,539
2020-10-09 $24.95 $25.23 $24.07 $24.48 $23.99 819,499
2020-10-08 $24.61 $24.94 $24.20 $24.93 $24.43 701,906
2020-10-07 $23.94 $24.71 $23.93 $24.36 $23.87 886,823
2020-10-06 $24.46 $24.47 $22.95 $23.23 $22.76 962,141
2020-10-05 $22.21 $24.30 $22.21 $24.04 $23.55 1,544,146
2020-10-02 $19.77 $21.83 $19.68 $21.59 $21.15 853,367
2020-10-01 $19.95 $20.65 $19.82 $20.33 $19.92 901,588
2020-09-30 $19.49 $20.02 $19.17 $19.36 $18.97 551,105
2020-09-29 $19.14 $19.55 $18.91 $19.36 $18.97 451,165
2020-09-28 $18.82 $19.58 $18.52 $19.04 $18.66 656,230
2020-09-25 $18.02 $18.64 $18.00 $18.45 $18.08 569,982
2020-09-24 $18.45 $18.77 $18.15 $18.27 $17.90 586,134
2020-09-23 $19.14 $19.57 $18.51 $18.51 $18.14 607,361
2020-09-22 $19.28 $19.41 $18.76 $19.12 $18.73 559,908
2020-09-21 $20.68 $21.07 $19.24 $19.31 $18.92 763,127
2020-09-18 $21.75 $22.55 $21.45 $21.49 $21.06 1,750,144
2020-09-17 $20.71 $22.28 $20.66 $21.68 $21.24 935,178
2020-09-16 $19.86 $21.15 $19.82 $20.94 $20.52 802,405
2020-09-15 $19.69 $19.94 $19.50 $19.77 $19.37 533,997
2020-09-14 $19.55 $19.92 $19.43 $19.69 $19.29 498,550
2020-09-11 $19.15 $19.51 $19.10 $19.41 $19.02 641,081
2020-09-10 $19.85 $19.92 $18.90 $19.11 $18.72 592,612
2020-09-09 $20.05 $20.16 $19.79 $19.82 $19.42 564,312
2020-09-08 $20.12 $20.54 $19.77 $20.03 $19.63 1,210,625
2020-09-04 $19.83 $20.35 $19.63 $20.30 $19.89 996,641
2020-09-03 $19.92 $20.27 $19.20 $19.37 $18.98 445,824
2020-09-02 $19.81 $20.12 $19.70 $19.90 $19.50 563,107
2020-09-01 $19.38 $19.82 $19.30 $19.72 $19.32 548,552
2020-08-31 $19.94 $20.14 $19.55 $19.57 $19.18 512,592
2020-08-28 $20.13 $20.33 $19.98 $20.10 $19.69 326,613
2020-08-27 $20.14 $20.38 $19.67 $19.98 $19.58 364,801
2020-08-26 $19.41 $20.03 $19.34 $19.91 $19.51 565,098
2020-08-25 $20.19 $20.33 $19.41 $19.58 $19.18 332,471
2020-08-24 $20.13 $20.21 $19.64 $19.99 $19.59 629,735
2020-08-21 $19.78 $20.31 $19.77 $19.84 $19.44 491,552
2020-08-20 $19.71 $20.11 $19.58 $19.95 $19.55 411,063
2020-08-19 $20.10 $20.45 $19.95 $20.11 $19.70 358,126
2020-08-18 $20.31 $20.42 $19.98 $20.05 $19.65 394,461
2020-08-17 $20.99 $21.21 $20.28 $20.40 $19.99 530,812
2020-08-14 $20.50 $21.16 $20.49 $20.96 $20.54 414,941
2020-08-13 $20.85 $21.03 $20.48 $20.73 $20.31 403,980
2020-08-12 $21.50 $21.50 $20.67 $20.93 $20.51 422,164
2020-08-11 $20.90 $21.74 $20.79 $21.28 $20.85 984,280
2020-08-10 $19.79 $20.68 $19.79 $20.53 $20.12 709,640
2020-08-07 $19.10 $19.66 $18.93 $19.65 $19.25 449,732
2020-08-06 $19.51 $19.60 $19.06 $19.20 $18.81 425,152
2020-08-05 $19.08 $19.74 $18.90 $19.73 $19.33 629,754
2020-08-04 $18.88 $18.95 $18.41 $18.82 $18.44 564,052
2020-08-03 $18.91 $19.17 $18.63 $18.99 $18.61 844,560
2020-07-31 $20.14 $20.25 $18.00 $18.85 $18.47 1,143,023
2020-07-30 $19.80 $19.84 $19.16 $19.60 $19.20 978,219
2020-07-29 $19.65 $20.41 $19.47 $20.27 $19.86 730,700
2020-07-28 $20.20 $20.81 $19.66 $19.66 $19.26 648,018
2020-07-27 $20.44 $20.67 $19.83 $20.38 $19.97 898,478
2020-07-24 $20.17 $20.30 $19.61 $19.69 $19.29 533,642
2020-07-23 $20.24 $20.48 $19.86 $20.21 $19.80 663,104
2020-07-22 $19.49 $20.45 $19.45 $20.42 $20.01 1,276,475
2020-07-21 $19.02 $19.86 $18.90 $19.68 $19.28 889,104
2020-07-20 $18.91 $19.14 $18.35 $18.61 $18.23 626,064
2020-07-17 $19.45 $19.78 $19.04 $19.17 $18.78 548,426
2020-07-16 $19.04 $19.88 $18.92 $19.51 $19.12 921,048
2020-07-15 $19.33 $19.60 $18.92 $19.25 $18.86 757,624
2020-07-14 $18.14 $18.72 $17.77 $18.70 $18.32 683,414
2020-07-13 $18.22 $18.52 $17.78 $18.15 $17.78 750,309
2020-07-10 $17.59 $18.00 $17.52 $17.80 $17.44 761,012
2020-07-09 $17.99 $17.99 $17.19 $17.39 $17.04 601,800
2020-07-08 $17.82 $18.10 $17.35 $18.08 $17.72 783,612
2020-07-07 $18.35 $18.46 $17.88 $17.90 $17.54 601,076
2020-07-06 $18.79 $18.95 $18.15 $18.53 $18.16 620,298
2020-07-02 $18.30 $19.12 $18.11 $18.21 $17.84 607,745
2020-07-01 $18.85 $19.08 $17.74 $17.76 $17.40 672,574
2020-06-30 $18.53 $18.88 $18.25 $18.77 $18.39 666,707
2020-06-29 $18.68 $19.27 $18.15 $18.75 $18.37 1,062,809
2020-06-26 $18.50 $18.65 $17.93 $18.19 $17.82 2,063,686
2020-06-25 $18.25 $18.79 $17.92 $18.78 $18.40 679,698
2020-06-24 $18.84 $18.84 $18.22 $18.41 $18.04 779,731
2020-06-23 $19.32 $19.52 $18.82 $19.28 $18.89 926,752
2020-06-22 $19.75 $19.75 $18.60 $18.95 $18.57 955,682
2020-06-19 $20.03 $20.20 $19.26 $19.95 $19.55 1,819,466
2020-06-18 $19.00 $19.91 $18.83 $19.49 $19.10 972,020
2020-06-17 $19.36 $19.68 $18.90 $19.28 $18.89 1,157,375
2020-06-16 $19.66 $20.49 $19.14 $19.37 $18.98 1,775,961
2020-06-15 $17.16 $18.55 $16.82 $18.41 $18.04 1,443,303
2020-06-12 $18.87 $19.20 $17.37 $17.75 $17.39 767,634
2020-06-11 $18.35 $18.35 $17.53 $17.81 $17.45 1,332,558
2020-06-10 $20.61 $20.61 $19.30 $19.51 $19.12 1,327,348
2020-06-09 $20.77 $21.16 $20.17 $20.92 $20.50 976,553
2020-06-08 $21.11 $21.99 $20.83 $21.65 $21.21 1,463,823
2020-06-05 $20.96 $21.81 $20.23 $20.64 $20.22 1,484,788
2020-06-04 $17.66 $19.08 $17.62 $19.07 $18.69 1,284,615
2020-06-03 $17.91 $18.32 $17.72 $17.84 $17.48 1,245,370
2020-06-02 $16.96 $17.39 $16.85 $17.39 $17.04 1,448,149
2020-06-01 $15.72 $16.92 $15.49 $16.69 $16.35 1,198,774
2020-05-29 $16.11 $16.60 $15.23 $15.72 $15.40 1,003,293
2020-05-28 $17.40 $17.55 $16.26 $16.53 $16.20 1,178,092
2020-05-27 $16.33 $17.17 $16.14 $17.15 $16.80 1,300,024
2020-05-26 $14.95 $15.98 $14.88 $15.70 $15.38 1,109,075
2020-05-22 $14.39 $14.40 $13.81 $14.16 $13.87 581,583
2020-05-21 $14.86 $14.97 $14.33 $14.36 $14.07 673,120
2020-05-20 $14.54 $15.14 $14.52 $14.86 $14.56 742,608
2020-05-19 $14.67 $14.84 $14.15 $14.15 $13.86 1,064,924
2020-05-18 $14.48 $15.13 $14.35 $14.84 $14.54 1,105,844
2020-05-15 $13.01 $14.16 $12.88 $13.79 $13.51 1,685,819
2020-05-14 $12.05 $13.07 $11.54 $13.05 $12.79 1,171,391
2020-05-13 $12.87 $12.97 $12.27 $12.48 $12.23 1,067,376
2020-05-12 $13.84 $14.00 $12.97 $12.98 $12.72 870,164
2020-05-11 $14.22 $14.26 $13.16 $13.81 $13.53 1,178,597
2020-05-08 $13.43 $14.59 $13.38 $14.51 $14.22 1,180,735
2020-05-07 $13.42 $13.92 $12.96 $13.11 $12.85 1,164,081
2020-05-06 $14.04 $14.20 $13.27 $13.31 $13.04 1,094,922
2020-05-05 $14.06 $14.91 $13.79 $13.83 $13.55 1,157,765
2020-05-04 $13.25 $13.77 $12.92 $13.66 $13.38 1,299,297
2020-05-01 $14.40 $15.42 $13.67 $13.72 $13.44 1,959,315
2020-04-30 $15.80 $15.82 $14.95 $15.19 $14.88 2,062,215
2020-04-29 $15.41 $16.20 $15.07 $15.96 $15.64 1,660,531
2020-04-28 $14.06 $15.22 $14.06 $14.84 $14.54 1,859,095
2020-04-27 $12.83 $13.84 $12.63 $13.61 $13.34 1,331,432
2020-04-24 $12.50 $12.97 $12.36 $12.74 $12.48 2,323,658
2020-04-23 $12.88 $13.71 $12.88 $13.33 $13.06 692,304
2020-04-22 $13.42 $13.44 $12.78 $12.83 $12.57 950,402
2020-04-21 $13.17 $13.24 $12.73 $12.87 $12.61 775,764
2020-04-20 $13.46 $13.92 $13.24 $13.51 $13.24 1,112,868
2020-04-17 $14.34 $14.92 $14.06 $14.39 $14.10 964,955
2020-04-16 $14.31 $14.42 $13.51 $13.89 $13.61 839,368
2020-04-15 $14.45 $14.94 $13.92 $14.32 $14.03 897,223
2020-04-14 $16.04 $16.31 $15.12 $15.30 $14.99 783,262
2020-04-13 $16.62 $16.62 $15.48 $15.69 $15.37 1,013,407
2020-04-09 $15.60 $16.76 $15.48 $16.34 $16.01 1,098,271
2020-04-08 $14.44 $15.20 $14.03 $15.02 $14.72 1,060,455
2020-04-07 $15.24 $15.42 $14.22 $14.36 $14.07 1,170,981
2020-04-06 $13.61 $14.77 $13.56 $14.48 $14.19 1,005,534
2020-04-03 $13.61 $13.81 $12.69 $12.91 $12.65 1,533,924
2020-04-02 $14.52 $14.85 $13.45 $13.79 $13.51 1,619,215
2020-04-01 $13.66 $14.62 $13.26 $14.55 $14.26 2,435,441
2020-03-31 $13.79 $14.58 $13.59 $14.36 $14.07 1,609,715
2020-03-30 $13.27 $14.06 $12.11 $13.76 $13.48 1,537,888
2020-03-27 $14.36 $14.47 $13.25 $13.32 $13.05 1,239,991
2020-03-26 $13.48 $15.09 $12.84 $14.98 $14.68 1,916,581
2020-03-25 $12.92 $14.10 $12.15 $13.34 $13.07 2,375,520
2020-03-24 $13.09 $13.39 $12.38 $12.66 $12.40 1,447,601
2020-03-23 $14.41 $14.68 $12.24 $12.47 $12.22 1,950,404
2020-03-20 $14.82 $15.50 $14.00 $14.23 $13.94 2,258,480
2020-03-19 $12.89 $15.08 $12.35 $14.59 $14.30 1,191,949
2020-03-18 $13.77 $15.25 $13.00 $13.10 $12.84 1,275,244
2020-03-17 $14.55 $15.00 $13.56 $14.94 $14.64 1,411,757
2020-03-16 $13.92 $15.66 $13.83 $14.34 $14.05 1,604,329
2020-03-13 $16.22 $16.30 $14.54 $16.00 $15.68 1,380,405
2020-03-12 $14.96 $15.77 $14.50 $15.16 $14.85 1,309,215
2020-03-11 $16.78 $17.25 $16.00 $16.32 $15.99 1,187,202
2020-03-10 $16.73 $17.48 $15.71 $17.43 $17.08 1,377,256
2020-03-09 $17.43 $17.87 $15.97 $16.01 $15.69 1,609,026
2020-03-06 $18.91 $20.04 $18.30 $18.85 $18.47 2,257,996
2020-03-05 $20.32 $20.58 $19.55 $19.80 $19.40 1,231,189
2020-03-04 $21.52 $21.52 $20.82 $21.28 $20.73 933,566
2020-03-03 $22.49 $22.77 $20.99 $21.18 $20.63 1,084,306
2020-03-02 $22.14 $22.49 $21.20 $22.48 $21.89 1,223,882
2020-02-28 $21.29 $22.21 $21.28 $22.01 $21.44 1,645,818
2020-02-27 $22.13 $23.22 $21.72 $22.14 $21.56 1,374,785
2020-02-26 $23.37 $23.37 $22.42 $22.61 $22.02 729,511
2020-02-25 $24.05 $24.25 $22.75 $22.99 $22.39 1,454,688
2020-02-24 $24.06 $24.13 $23.72 $23.82 $23.20 917,225
2020-02-21 $24.71 $25.22 $24.46 $25.18 $24.52 812,968
2020-02-20 $24.05 $25.04 $24.00 $24.75 $24.10 766,560
2020-02-19 $24.48 $24.84 $24.10 $24.23 $23.60 972,082
2020-02-18 $25.48 $25.70 $24.45 $24.62 $23.98 957,448
2020-02-14 $27.90 $27.90 $25.20 $25.70 $25.03 1,052,410
2020-02-13 $26.56 $26.94 $26.33 $26.84 $26.14 702,704
2020-02-12 $26.68 $27.08 $26.67 $26.73 $26.03 830,139
2020-02-11 $25.92 $26.39 $25.91 $26.25 $25.57 599,845
2020-02-10 $25.47 $25.73 $25.29 $25.66 $24.99 563,391
2020-02-07 $26.27 $26.41 $25.51 $25.56 $24.89 425,896
2020-02-06 $27.30 $27.37 $26.62 $26.80 $26.10 302,127
2020-02-05 $26.55 $27.18 $26.55 $27.12 $26.41 665,189
2020-02-04 $26.15 $26.30 $25.85 $25.91 $25.23 962,017
2020-02-03 $25.55 $25.93 $25.41 $25.47 $24.81 622,000
2020-01-31 $25.61 $25.66 $25.05 $25.35 $24.69 578,129
2020-01-30 $25.34 $26.01 $25.32 $25.90 $25.22 495,377
2020-01-29 $25.84 $26.37 $25.60 $25.62 $24.95 521,068
2020-01-28 $25.81 $26.02 $25.35 $25.70 $25.03 498,348
2020-01-27 $25.52 $25.93 $25.37 $25.50 $24.83 429,355
2020-01-24 $26.77 $26.86 $26.18 $26.38 $25.69 896,881
2020-01-23 $26.56 $27.15 $25.94 $26.80 $26.10 721,462
2020-01-22 $27.27 $27.27 $26.48 $26.76 $26.06 500,489
2020-01-21 $27.79 $27.89 $26.92 $27.04 $26.33 421,584
2020-01-17 $28.46 $28.58 $27.82 $28.01 $27.28 328,995
2020-01-16 $28.28 $28.65 $28.08 $28.28 $27.54 318,835
2020-01-15 $27.80 $28.13 $27.59 $28.06 $27.33 385,109
2020-01-14 $27.56 $28.33 $27.56 $27.93 $27.20 414,939
2020-01-13 $28.08 $28.36 $27.68 $28.34 $27.60 346,245
2020-01-10 $28.85 $28.89 $28.00 $28.07 $27.34 345,050
2020-01-09 $29.03 $29.03 $28.62 $28.81 $28.06 481,941
2020-01-08 $28.65 $29.05 $28.48 $28.82 $28.07 390,791
2020-01-07 $28.96 $29.14 $28.64 $28.85 $28.10 394,831
2020-01-06 $29.11 $29.19 $28.92 $29.17 $28.41 370,924
2020-01-03 $29.58 $29.71 $29.08 $29.37 $28.60 555,189
2020-01-02 $30.06 $30.17 $29.56 $30.17 $29.38 386,698
2019-12-31 $29.73 $30.19 $29.73 $29.78 $29.00 446,841
2019-12-30 $30.13 $30.24 $29.69 $29.76 $28.98 416,661
2019-12-27 $30.45 $30.50 $29.92 $30.08 $29.30 232,658
2019-12-26 $30.51 $30.70 $29.88 $30.34 $29.55 371,804
2019-12-24 $30.70 $30.70 $30.29 $30.50 $29.70 331,214
2019-12-23 $30.42 $30.68 $29.89 $30.67 $29.87 387,933
2019-12-20 $30.37 $30.65 $30.12 $30.36 $29.57 1,149,607
2019-12-19 $30.47 $30.47 $30.04 $30.10 $29.32 595,508
2019-12-18 $30.27 $30.57 $30.05 $30.51 $29.71 613,418
2019-12-17 $30.05 $30.32 $29.73 $30.28 $29.49 888,738
2019-12-16 $30.36 $30.68 $29.46 $29.48 $28.71 701,874
2019-12-13 $30.31 $30.75 $29.75 $29.87 $29.09 818,160
2019-12-12 $29.23 $30.38 $29.14 $30.31 $29.52 556,631
2019-12-11 $28.95 $29.40 $28.80 $29.33 $28.57 421,390
2019-12-10 $28.87 $29.21 $28.56 $28.94 $28.19 727,468
2019-12-09 $28.85 $29.14 $28.73 $29.06 $28.30 665,295
2019-12-06 $28.74 $29.40 $28.49 $28.98 $28.22 766,619
2019-12-05 $28.16 $28.55 $28.03 $28.27 $27.53 422,160
2019-12-04 $28.06 $28.54 $27.92 $28.03 $27.30 973,597
2019-12-03 $27.61 $27.99 $27.37 $27.85 $27.12 650,998
2019-12-02 $28.34 $29.16 $28.08 $28.17 $27.44 729,918
2019-11-29 $28.45 $28.45 $28.05 $28.07 $27.34 232,768
2019-11-27 $28.29 $28.68 $28.10 $28.59 $27.84 447,206
2019-11-26 $29.11 $29.24 $28.47 $28.52 $27.78 745,816
2019-11-25 $28.12 $29.26 $28.02 $29.13 $28.37 743,412
2019-11-22 $27.60 $28.21 $27.58 $28.06 $27.33 497,408
2019-11-21 $27.44 $27.61 $27.13 $27.43 $26.71 750,100
2019-11-20 $27.76 $27.93 $27.16 $27.44 $26.72 731,196
2019-11-19 $28.66 $28.68 $27.96 $27.98 $27.25 750,112
2019-11-18 $28.89 $28.89 $28.20 $28.46 $27.72 832,361
2019-11-15 $29.21 $29.51 $29.02 $29.19 $28.43 566,180
2019-11-14 $29.41 $29.52 $28.86 $28.87 $28.12 758,777
2019-11-13 $29.89 $30.12 $29.39 $29.42 $28.65 695,165
2019-11-12 $31.10 $31.26 $30.29 $30.32 $29.53 771,242
2019-11-11 $30.50 $31.28 $30.30 $31.28 $30.46 1,493,653
2019-11-08 $30.06 $30.59 $29.44 $30.29 $29.50 1,591,708
2019-11-07 $28.32 $28.74 $28.21 $28.60 $27.85 1,016,832
2019-11-06 $28.75 $28.91 $27.90 $27.95 $27.12 1,018,751
2019-11-05 $29.76 $30.10 $28.65 $28.84 $27.98 950,837
2019-11-04 $29.17 $29.82 $28.76 $29.76 $28.87 1,356,188
2019-11-01 $27.76 $28.61 $27.76 $28.61 $27.76 1,735,582
2019-10-31 $25.45 $27.82 $25.01 $27.55 $26.73 2,474,102
2019-10-30 $28.81 $29.02 $28.52 $28.87 $28.01 1,042,332
2019-10-29 $28.88 $29.38 $28.42 $28.82 $27.96 1,187,882
2019-10-28 $29.36 $29.80 $29.11 $29.22 $28.35 896,229
2019-10-25 $28.39 $29.31 $28.39 $29.03 $28.16 846,761
2019-10-24 $28.66 $28.75 $28.01 $28.32 $27.48 498,439
2019-10-23 $27.95 $28.59 $27.11 $28.39 $27.54 714,823
2019-10-22 $27.43 $28.29 $27.03 $28.00 $27.17 824,389
2019-10-21 $27.04 $27.36 $26.76 $27.27 $26.46 1,473,268
2019-10-18 $26.10 $27.11 $25.93 $26.95 $26.15 1,094,767
2019-10-17 $25.39 $26.39 $25.25 $26.30 $25.52 860,160
2019-10-16 $25.77 $26.32 $25.09 $25.17 $24.42 860,633
2019-10-15 $23.80 $25.81 $23.72 $25.72 $24.95 1,090,363
2019-10-14 $24.65 $25.36 $24.50 $25.13 $24.38 636,346
2019-10-11 $23.35 $25.40 $23.35 $24.93 $24.19 1,774,754
2019-10-10 $23.43 $24.06 $23.41 $23.81 $23.10 1,860,032
2019-10-09 $23.64 $23.64 $23.20 $23.37 $22.67 753,336
2019-10-08 $23.53 $23.70 $23.27 $23.28 $22.59 974,613
2019-10-07 $24.46 $24.47 $23.96 $23.99 $23.27 742,229
2019-10-04 $24.12 $24.54 $23.83 $24.47 $23.74 871,467
2019-10-03 $23.70 $24.01 $22.84 $24.00 $23.28 1,257,333
2019-10-02 $24.31 $24.31 $23.64 $23.99 $23.27 1,260,869
2019-10-01 $26.24 $26.55 $24.52 $24.66 $23.92 685,130
2019-09-30 $25.56 $26.15 $25.44 $25.97 $25.20 1,234,582
2019-09-27 $25.83 $26.17 $25.46 $25.48 $24.72 564,784
2019-09-26 $26.01 $26.08 $25.68 $25.69 $24.92 629,036
2019-09-25 $25.84 $26.19 $25.50 $26.04 $25.26 974,230
2019-09-24 $27.28 $27.40 $26.05 $26.25 $25.47 999,988
2019-09-23 $26.97 $27.53 $26.82 $27.25 $26.44 357,928
2019-09-20 $27.65 $28.18 $27.34 $27.39 $26.57 787,267
2019-09-19 $27.75 $28.24 $27.59 $27.71 $26.88 586,417
2019-09-18 $27.64 $27.92 $27.30 $27.65 $26.83 936,609
2019-09-17 $27.40 $27.84 $26.95 $27.83 $27.00 768,235
2019-09-16 $27.47 $28.02 $27.28 $27.90 $27.07 642,693
2019-09-13 $27.43 $27.74 $27.16 $27.65 $26.83 909,501
2019-09-12 $28.02 $28.09 $26.90 $26.92 $26.12 1,140,820
2019-09-11 $27.43 $28.09 $26.81 $27.99 $27.16 975,732
2019-09-10 $26.29 $27.45 $26.21 $27.28 $26.47 836,940
2019-09-09 $25.31 $26.24 $25.31 $26.22 $25.44 656,687
2019-09-06 $25.32 $25.58 $25.01 $25.20 $24.45 505,396
2019-09-05 $24.47 $25.43 $24.47 $25.17 $24.42 826,167
2019-09-04 $24.21 $24.41 $23.96 $24.10 $23.38 348,146
2019-09-03 $24.56 $24.56 $23.65 $23.76 $23.05 848,580
2019-08-30 $24.94 $25.04 $24.68 $24.83 $24.09 567,112
2019-08-29 $23.91 $24.72 $23.83 $24.62 $23.89 535,331
2019-08-28 $23.15 $23.85 $22.91 $23.51 $22.81 521,457
2019-08-27 $23.88 $23.88 $23.03 $23.30 $22.61 856,802
2019-08-26 $23.88 $23.99 $23.55 $23.65 $22.94 616,916
2019-08-23 $24.62 $24.89 $23.39 $23.48 $22.78 748,152
2019-08-22 $25.23 $25.62 $25.00 $25.02 $24.27 1,224,829
2019-08-21 $24.76 $25.25 $24.69 $25.08 $24.33 689,950
2019-08-20 $24.79 $24.91 $24.18 $24.23 $23.51 2,416,732
2019-08-19 $25.00 $25.05 $24.67 $24.80 $24.06 733,675
2019-08-16 $23.49 $24.52 $23.49 $24.46 $23.73 1,757,599
2019-08-15 $24.14 $24.32 $23.13 $23.34 $22.64 1,431,198
2019-08-14 $24.99 $25.20 $23.90 $24.15 $23.43 1,839,364
2019-08-13 $25.03 $26.09 $25.03 $25.57 $24.81 638,357
2019-08-12 $25.39 $25.57 $24.89 $25.14 $24.39 1,021,016
2019-08-09 $26.47 $26.73 $25.40 $25.62 $24.86 1,156,287
2019-08-08 $26.67 $27.08 $26.63 $26.78 $25.87 945,632
2019-08-07 $26.47 $26.68 $25.85 $26.55 $25.65 1,068,789
2019-08-06 $27.26 $27.57 $26.55 $26.95 $26.03 902,434
2019-08-05 $27.57 $27.72 $26.77 $27.01 $26.09 1,602,005
2019-08-02 $28.44 $28.57 $27.88 $28.39 $27.43 1,140,289
2019-08-01 $30.47 $30.66 $28.60 $28.69 $27.72 1,783,133
2019-07-31 $32.39 $32.84 $30.16 $30.45 $29.42 1,564,086
2019-07-30 $29.50 $32.83 $29.34 $32.32 $31.22 3,068,076
2019-07-29 $33.04 $33.49 $32.79 $33.14 $32.01 1,618,058
2019-07-26 $32.39 $33.09 $32.09 $33.02 $31.90 832,771
2019-07-25 $32.64 $32.64 $32.08 $32.34 $31.24 645,063
2019-07-24 $31.52 $32.85 $31.50 $32.83 $31.72 703,363
2019-07-23 $30.90 $31.97 $30.83 $31.90 $30.82 1,014,910
2019-07-22 $30.82 $30.97 $30.57 $30.68 $29.64 724,891
2019-07-19 $29.87 $30.81 $29.87 $30.70 $29.66 1,073,022
2019-07-18 $29.23 $30.02 $29.05 $29.81 $28.80 991,561
2019-07-17 $30.47 $30.58 $29.54 $29.56 $28.56 1,014,778
2019-07-16 $30.45 $30.94 $30.17 $30.70 $29.66 776,978
2019-07-15 $30.72 $30.74 $30.26 $30.56 $29.52 918,077
2019-07-12 $29.23 $30.70 $29.16 $30.64 $29.60 812,873
2019-07-11 $29.35 $29.49 $29.00 $29.31 $28.31 595,216
2019-07-10 $29.64 $29.80 $29.13 $29.24 $28.25 557,219
2019-07-09 $28.97 $29.46 $28.79 $29.46 $28.46 1,682,639
2019-07-08 $29.05 $29.43 $28.86 $29.17 $28.18 611,282
2019-07-05 $29.32 $29.36 $28.78 $29.06 $28.07 907,166
2019-07-03 $29.75 $29.82 $29.19 $29.51 $28.51 807,715
2019-07-02 $30.55 $30.55 $29.38 $29.68 $28.67 1,261,978
2019-07-01 $32.09 $32.13 $30.01 $30.72 $29.68 1,729,744
2019-06-28 $31.15 $31.70 $30.99 $31.40 $30.33 7,869,706
2019-06-27 $30.80 $31.18 $30.80 $31.06 $30.01 1,106,838
2019-06-26 $31.00 $31.11 $30.51 $30.75 $29.71 1,187,210
2019-06-25 $30.78 $31.08 $30.51 $30.98 $29.93 1,068,193
2019-06-24 $30.68 $31.01 $30.57 $30.65 $29.61 676,230
2019-06-21 $30.44 $30.79 $30.16 $30.59 $29.55 915,897
2019-06-20 $30.42 $30.55 $29.90 $30.44 $29.41 1,051,536
2019-06-19 $29.23 $29.73 $29.14 $29.66 $28.65 970,157
2019-06-18 $28.83 $29.66 $28.79 $29.23 $28.24 903,090
2019-06-17 $28.32 $28.89 $28.32 $28.62 $27.65 599,795
2019-06-14 $29.01 $29.10 $28.08 $28.33 $27.37 616,921
2019-06-13 $28.36 $29.05 $28.26 $29.05 $28.06 733,266
2019-06-12 $27.89 $28.12 $27.57 $28.08 $27.13 770,634
2019-06-11 $27.98 $28.25 $27.67 $27.84 $26.89 1,219,355
2019-06-10 $28.06 $28.48 $27.57 $27.59 $26.65 3,382,548
2019-06-07 $27.88 $28.49 $27.87 $28.27 $27.31 778,020
2019-06-06 $28.23 $28.47 $27.46 $27.80 $26.86 774,915
2019-06-05 $28.07 $28.53 $27.71 $28.22 $27.15 1,007,847
2019-06-04 $27.20 $28.04 $27.09 $27.97 $26.91 1,245,792
2019-06-03 $26.61 $27.18 $26.59 $26.80 $25.79 1,334,104
2019-05-31 $26.94 $27.34 $26.72 $26.77 $25.76 945,486
2019-05-30 $27.91 $28.23 $27.57 $27.71 $26.66 501,763
2019-05-29 $27.50 $27.89 $27.37 $27.82 $26.77 636,937
2019-05-28 $28.15 $28.24 $27.75 $27.76 $26.71 501,370
2019-05-24 $28.31 $28.42 $27.99 $28.13 $27.07 409,248
2019-05-23 $28.27 $28.49 $27.86 $28.00 $26.94 554,612
2019-05-22 $28.70 $28.97 $28.46 $28.69 $27.61 712,348
2019-05-21 $28.37 $28.80 $28.29 $28.71 $27.63 556,364
2019-05-20 $28.11 $28.55 $27.96 $28.17 $27.11 1,436,045
2019-05-17 $29.21 $29.30 $28.42 $28.45 $27.38 688,269
2019-05-16 $29.95 $30.07 $29.55 $29.65 $28.53 486,747
2019-05-15 $29.26 $29.74 $29.22 $29.72 $28.60 728,043
2019-05-14 $29.49 $29.88 $29.33 $29.64 $28.52 1,493,528
2019-05-13 $29.70 $29.74 $28.51 $29.10 $28.00 1,153,493
2019-05-10 $30.98 $30.98 $29.39 $30.50 $29.35 1,077,511
2019-05-09 $31.23 $31.39 $30.49 $31.06 $29.89 914,365
2019-05-08 $32.21 $32.27 $31.56 $31.64 $30.45 902,175
2019-05-07 $32.19 $32.37 $31.86 $32.29 $31.07 1,010,388
2019-05-06 $31.59 $32.72 $31.11 $32.68 $31.45 1,227,477
2019-05-03 $32.00 $32.60 $31.85 $32.57 $31.34 1,233,995
2019-05-02 $32.04 $32.24 $31.41 $31.79 $30.59 1,506,549
2019-05-01 $32.99 $33.06 $30.96 $32.13 $30.92 3,582,536
2019-04-30 $33.22 $33.42 $32.65 $33.33 $32.07 1,142,390
2019-04-29 $32.98 $33.30 $32.85 $33.19 $31.94 810,894
2019-04-26 $32.21 $32.90 $32.05 $32.85 $31.61 443,377
2019-04-25 $33.43 $33.43 $32.32 $32.33 $31.11 1,341,072
2019-04-24 $33.60 $33.94 $33.25 $33.77 $32.49 787,712
2019-04-23 $33.40 $33.97 $33.31 $33.71 $32.44 1,123,940
2019-04-22 $33.72 $34.17 $33.69 $34.02 $32.74 1,316,146
2019-04-18 $34.16 $34.67 $33.77 $33.83 $32.55 741,774
2019-04-17 $33.81 $33.93 $33.44 $33.88 $32.60 1,029,707
2019-04-16 $32.81 $33.68 $32.80 $33.60 $32.33 735,468
2019-04-15 $33.32 $33.56 $32.75 $32.81 $31.57 1,613,940
2019-04-12 $33.46 $33.96 $33.17 $33.33 $32.07 589,248
2019-04-11 $32.70 $33.29 $32.69 $33.13 $31.88 556,955
2019-04-10 $32.56 $32.84 $32.46 $32.81 $31.57 1,072,912
2019-04-09 $33.37 $33.44 $32.37 $32.47 $31.24 534,028
2019-04-08 $33.34 $33.42 $32.88 $33.37 $32.11 812,745
2019-04-05 $33.59 $33.82 $33.34 $33.35 $32.09 861,767
2019-04-04 $32.80 $33.38 $32.80 $33.38 $32.12 702,259
2019-04-03 $32.90 $33.16 $32.59 $32.83 $31.59 930,402
2019-04-02 $32.77 $32.87 $32.52 $32.68 $31.45 749,586
2019-04-01 $32.35 $32.95 $32.18 $32.84 $31.60 1,166,829
2019-03-29 $32.26 $32.46 $31.81 $32.13 $30.92 1,073,193
2019-03-28 $31.88 $32.50 $31.58 $31.97 $30.76 942,693
2019-03-27 $31.86 $32.07 $31.54 $31.83 $30.63 1,001,731
2019-03-26 $31.75 $32.23 $31.23 $31.74 $30.54 873,293
2019-03-25 $31.62 $32.16 $31.59 $31.84 $30.64 1,190,340
2019-03-22 $32.62 $32.62 $31.49 $31.73 $30.53 1,095,729
2019-03-21 $32.43 $32.97 $32.43 $32.77 $31.53 727,081
2019-03-20 $32.94 $33.10 $32.23 $32.60 $31.37 744,693
2019-03-19 $33.59 $34.00 $33.01 $33.11 $31.86 591,933
2019-03-18 $32.87 $33.42 $32.74 $33.28 $32.02 1,471,860
2019-03-15 $32.92 $33.35 $32.70 $32.77 $31.53 1,493,981
2019-03-14 $33.35 $33.35 $32.51 $32.84 $31.60 819,420
2019-03-13 $33.67 $33.95 $33.34 $33.42 $32.16 1,050,265
2019-03-12 $34.11 $34.18 $33.41 $33.67 $32.40 691,641
2019-03-11 $33.52 $34.35 $33.37 $34.05 $32.76 873,239
2019-03-08 $33.49 $33.79 $33.32 $33.60 $32.33 1,068,629
2019-03-07 $33.85 $34.10 $33.26 $33.96 $32.68 1,486,181
2019-03-06 $33.90 $34.37 $33.77 $33.99 $32.60 1,478,854
2019-03-05 $33.60 $34.23 $33.40 $33.95 $32.56 1,173,818
2019-03-04 $34.42 $34.71 $33.61 $33.65 $32.27 1,226,715
2019-03-01 $33.88 $34.49 $33.83 $34.19 $32.79 1,123,858
2019-02-28 $34.44 $34.44 $33.46 $33.59 $32.22 1,727,590
2019-02-27 $35.07 $35.41 $34.32 $34.48 $33.07 1,457,760
2019-02-26 $35.96 $36.40 $35.19 $35.35 $33.91 1,603,444
2019-02-25 $38.41 $38.57 $35.88 $35.93 $34.46 2,519,639
2019-02-22 $35.55 $35.77 $35.00 $35.29 $33.85 1,151,987
2019-02-21 $35.33 $36.03 $35.31 $35.57 $34.12 1,014,712
2019-02-20 $35.69 $35.77 $35.19 $35.33 $33.89 1,727,378
2019-02-19 $33.34 $36.01 $33.34 $35.60 $34.14 2,612,676
2019-02-15 $32.12 $33.05 $32.04 $32.94 $31.59 1,099,057
2019-02-14 $31.88 $32.26 $31.73 $31.91 $30.61 749,362
2019-02-13 $31.77 $32.28 $31.77 $32.19 $30.87 1,151,361
2019-02-12 $31.40 $32.04 $31.04 $31.57 $30.28 784,785
2019-02-11 $30.85 $31.36 $30.84 $31.02 $29.75 690,720
2019-02-08 $30.82 $31.20 $30.40 $30.85 $29.59 803,679
2019-02-07 $31.26 $31.46 $30.52 $31.09 $29.82 803,437
2019-02-06 $31.44 $31.61 $31.21 $31.44 $30.15 641,973
2019-02-05 $31.52 $31.64 $31.05 $31.57 $30.28 519,334
2019-02-04 $30.82 $31.64 $30.56 $31.50 $30.21 700,160
2019-02-01 $30.62 $31.28 $30.51 $30.78 $29.52 779,312
2019-01-31 $30.27 $30.77 $30.03 $30.71 $29.45 1,244,012
2019-01-30 $30.15 $30.69 $29.25 $30.21 $28.98 993,836
2019-01-29 $29.44 $29.67 $28.95 $29.44 $28.24 817,637
2019-01-28 $29.05 $29.25 $28.28 $29.13 $27.94 885,229
2019-01-25 $29.60 $30.11 $29.23 $29.99 $28.76 652,346
2019-01-24 $28.36 $29.17 $28.32 $29.04 $27.85 719,197
2019-01-23 $29.68 $29.92 $28.16 $28.31 $27.15 1,479,559
2019-01-22 $30.37 $30.54 $29.43 $29.68 $28.47 791,349
2019-01-18 $30.07 $30.98 $29.90 $30.81 $29.55 744,610
2019-01-17 $29.24 $30.16 $28.99 $29.73 $28.51 932,954
2019-01-16 $29.22 $29.82 $29.07 $29.53 $28.32 711,581
2019-01-15 $29.43 $29.80 $28.90 $29.17 $27.98 522,809
2019-01-14 $29.38 $29.90 $29.26 $29.65 $28.44 908,565
2019-01-11 $29.53 $29.95 $29.00 $29.70 $28.49 667,532
2019-01-10 $28.90 $29.95 $28.62 $29.70 $28.49 984,666
2019-01-09 $29.16 $29.40 $28.74 $29.09 $27.90 879,366
2019-01-08 $28.53 $28.99 $28.18 $28.77 $27.59 844,987
2019-01-07 $28.17 $28.63 $27.65 $28.14 $26.99 1,016,849
2019-01-04 $27.41 $28.37 $27.16 $28.12 $26.97 929,890
2019-01-03 $27.26 $27.55 $26.38 $26.88 $25.78 861,950
2019-01-02 $26.87 $27.94 $25.81 $27.44 $26.32 1,109,790
2018-12-31 $27.44 $27.61 $26.98 $27.57 $26.44 611,919
2018-12-28 $27.61 $27.88 $26.71 $27.24 $26.13 795,659
2018-12-27 $26.60 $27.61 $26.38 $27.60 $26.47 765,013
2018-12-26 $25.84 $27.55 $25.66 $27.52 $26.40 999,531
2018-12-24 $26.38 $26.55 $25.47 $25.61 $24.56 571,117
2018-12-21 $26.71 $27.13 $26.30 $26.61 $25.52 1,762,891
2018-12-20 $26.44 $27.32 $26.24 $26.65 $25.56 1,562,533
2018-12-19 $28.00 $28.68 $26.58 $26.66 $25.57 2,049,062
2018-12-18 $28.32 $29.09 $27.80 $28.01 $26.87 1,936,234
2018-12-17 $28.16 $28.87 $27.86 $27.99 $26.85 1,983,893
2018-12-14 $27.90 $28.68 $27.88 $28.22 $27.07 1,185,259
2018-12-13 $29.10 $29.51 $28.17 $28.38 $27.22 1,257,444
2018-12-12 $28.77 $29.09 $28.44 $28.59 $27.42 893,710
2018-12-11 $28.73 $29.75 $28.06 $28.09 $26.94 1,159,829
2018-12-10 $28.04 $28.74 $27.98 $28.14 $26.99 2,492,267
2018-12-07 $29.86 $30.38 $27.97 $28.35 $27.19 1,704,520
2018-12-06 $28.89 $30.29 $28.71 $29.62 $28.41 1,953,015
2018-12-04 $32.10 $32.18 $29.80 $29.90 $28.68 2,140,298
2018-12-03 $33.83 $34.17 $31.83 $32.23 $30.91 1,713,665
2018-11-30 $31.97 $33.13 $31.93 $33.06 $31.71 1,166,092
2018-11-29 $32.50 $32.73 $31.78 $32.34 $31.02 1,035,777
2018-11-28 $31.41 $32.73 $30.92 $32.66 $31.33 1,461,052
2018-11-27 $31.96 $32.27 $30.96 $31.20 $29.92 1,306,540
2018-11-26 $31.69 $32.53 $31.51 $32.14 $30.83 1,181,830
2018-11-23 $30.47 $31.78 $30.47 $31.28 $30.00 584,511
2018-11-21 $29.82 $31.57 $29.82 $30.90 $29.64 1,053,275
2018-11-20 $30.38 $30.81 $29.97 $30.37 $29.13 1,131,948
2018-11-19 $30.86 $31.22 $30.48 $30.87 $29.61 1,332,239
2018-11-16 $30.95 $31.82 $30.95 $31.34 $30.06 1,145,504
2018-11-15 $30.28 $31.22 $29.89 $31.10 $29.83 1,235,352
2018-11-14 $30.38 $30.96 $30.01 $30.46 $29.22 1,229,985
2018-11-13 $30.36 $31.00 $29.84 $29.98 $28.75 1,445,774
2018-11-12 $30.43 $30.75 $30.07 $30.16 $28.93 1,114,666
2018-11-09 $31.46 $31.86 $30.16 $30.39 $29.15 2,270,363
2018-11-08 $32.19 $32.32 $31.29 $31.78 $30.48 1,444,987
2018-11-07 $32.00 $32.70 $31.70 $32.44 $31.02 1,829,808
2018-11-06 $31.08 $32.39 $30.88 $31.70 $30.31 2,450,589
2018-11-05 $31.08 $31.76 $30.01 $31.17 $29.80 2,374,212
2018-11-02 $28.67 $32.29 $28.64 $31.18 $29.81 4,796,000
2018-11-01 $33.68 $36.72 $33.50 $36.00 $34.42 2,997,463
2018-10-31 $32.68 $33.63 $32.66 $33.39 $31.92 1,711,721
2018-10-30 $30.80 $32.17 $30.51 $32.07 $30.66 1,508,987
2018-10-29 $30.65 $31.84 $30.29 $30.88 $29.52 1,599,707
2018-10-26 $31.00 $31.00 $29.44 $30.16 $28.84 1,189,945
2018-10-25 $30.43 $31.35 $30.43 $30.86 $29.51 1,558,166
2018-10-24 $31.75 $32.05 $30.00 $30.06 $28.74 2,044,187
2018-10-23 $31.02 $31.93 $30.60 $31.74 $30.35 2,098,479
2018-10-22 $33.44 $33.75 $32.77 $32.86 $31.42 1,387,291
2018-10-19 $34.52 $34.74 $33.03 $33.18 $31.72 1,615,252
2018-10-18 $36.33 $36.40 $34.20 $34.49 $32.98 1,680,504
2018-10-17 $36.60 $37.11 $36.23 $36.84 $35.22 1,336,487
2018-10-16 $36.72 $37.23 $35.99 $37.08 $35.45 1,079,509
2018-10-15 $36.25 $36.84 $36.25 $36.31 $34.72 609,808
2018-10-12 $37.47 $37.93 $35.96 $36.29 $34.70 1,001,262
2018-10-11 $37.21 $38.27 $36.85 $37.30 $35.66 916,858
2018-10-10 $38.72 $38.81 $37.40 $37.47 $35.83 1,233,994
2018-10-09 $39.67 $39.69 $38.56 $38.71 $37.01 875,372
2018-10-08 $39.15 $40.00 $38.95 $39.92 $38.17 668,565
2018-10-05 $39.96 $40.14 $38.86 $39.37 $37.64 711,675
2018-10-04 $40.49 $41.36 $39.70 $40.09 $38.33 890,985
2018-10-03 $39.50 $40.81 $39.37 $40.55 $38.77 2,147,793
2018-10-02 $39.82 $40.11 $39.25 $39.40 $37.67 1,340,539
2018-10-01 $40.20 $40.41 $39.48 $39.99 $38.24 1,601,700
2018-09-28 $40.48 $40.51 $39.85 $39.91 $38.16 1,370,950
2018-09-27 $41.01 $41.30 $40.49 $40.70 $38.91 1,024,632
2018-09-26 $40.45 $41.40 $40.19 $40.89 $39.10 1,000,248
2018-09-25 $41.17 $41.28 $40.54 $40.62 $38.84 1,078,161
2018-09-24 $41.72 $41.90 $40.88 $41.12 $39.32 753,780
2018-09-21 $42.63 $42.74 $41.86 $41.94 $40.10 2,661,144
2018-09-20 $42.13 $42.74 $41.92 $42.48 $40.62 1,226,557
2018-09-19 $40.76 $41.97 $40.70 $41.78 $39.95 1,587,027
2018-09-18 $39.73 $40.84 $39.67 $40.62 $38.84 1,404,175
2018-09-17 $38.96 $40.17 $38.83 $39.61 $37.87 1,235,351
2018-09-14 $38.35 $39.11 $38.20 $38.82 $37.12 930,661
2018-09-13 $38.50 $39.18 $38.26 $38.54 $36.85 668,761
2018-09-12 $37.69 $38.51 $37.35 $38.36 $36.68 902,283
2018-09-11 $37.57 $37.98 $36.90 $37.66 $36.01 1,310,351
2018-09-10 $38.20 $38.36 $37.70 $37.73 $36.07 1,107,569
2018-09-07 $37.98 $38.29 $37.60 $37.91 $36.25 805,021
2018-09-06 $38.57 $38.63 $37.87 $38.25 $36.57 658,958
2018-09-05 $37.54 $38.65 $37.37 $38.50 $36.81 841,645
2018-09-04 $38.47 $38.79 $37.97 $38.24 $36.56 625,265
2018-08-31 $38.61 $39.13 $38.55 $38.75 $37.05 779,524
2018-08-30 $39.60 $39.64 $38.73 $38.78 $37.08 765,390
2018-08-29 $39.40 $39.83 $39.08 $39.71 $37.97 707,203
2018-08-28 $39.40 $39.84 $39.08 $39.38 $37.65 860,313
2018-08-27 $38.83 $39.42 $38.66 $39.25 $37.53 630,104
2018-08-24 $38.14 $38.60 $37.89 $38.54 $36.85 620,191
2018-08-23 $38.67 $38.73 $37.66 $37.93 $36.27 875,589
2018-08-22 $39.60 $39.76 $38.74 $38.80 $37.10 981,498
2018-08-21 $38.97 $39.81 $38.88 $39.45 $37.72 1,060,304
2018-08-20 $39.22 $39.61 $38.68 $38.92 $37.21 1,376,524
2018-08-17 $37.52 $38.45 $37.50 $38.35 $36.67 812,852
2018-08-16 $37.16 $38.07 $37.16 $37.73 $36.07 1,146,715
2018-08-15 $37.60 $37.67 $36.26 $36.92 $35.30 1,569,458
2018-08-14 $38.05 $38.36 $37.84 $38.00 $36.33 808,218
2018-08-13 $38.02 $38.26 $37.73 $37.90 $36.24 1,156,126
2018-08-10 $37.87 $38.23 $37.58 $37.88 $36.22 1,720,346
2018-08-09 $38.70 $38.74 $38.05 $38.31 $36.63 1,445,060
2018-08-08 $39.69 $39.85 $38.73 $38.76 $37.06 1,494,255
2018-08-07 $40.52 $41.06 $39.85 $39.92 $38.07 1,379,673
2018-08-06 $40.32 $40.85 $39.95 $40.22 $38.36 1,319,304
2018-08-03 $41.00 $41.50 $40.01 $40.35 $38.48 1,421,479
2018-08-02 $39.12 $41.26 $39.08 $41.06 $39.16 2,777,067
2018-08-01 $39.99 $41.86 $38.82 $39.67 $37.83 4,482,725
2018-07-31 $42.97 $44.33 $42.03 $44.12 $42.08 1,933,033
2018-07-30 $44.29 $44.73 $42.44 $42.49 $40.52 1,292,899
2018-07-27 $44.02 $44.16 $43.33 $43.93 $41.89 1,360,731
2018-07-26 $43.76 $44.82 $43.53 $43.70 $41.67 1,120,636
2018-07-25 $43.17 $43.64 $42.58 $43.53 $41.51 1,613,913
2018-07-24 $43.59 $43.99 $42.95 $43.12 $41.12 1,227,570
2018-07-23 $42.80 $43.42 $42.52 $43.05 $41.06 1,819,580
2018-07-20 $43.68 $43.75 $42.94 $42.99 $41.00 966,865
2018-07-19 $43.26 $43.95 $42.73 $43.88 $41.85 1,835,016
2018-07-18 $43.97 $44.69 $43.68 $44.27 $42.22 1,260,066
2018-07-17 $43.73 $44.26 $43.54 $44.11 $42.07 727,313
2018-07-16 $45.24 $45.47 $43.54 $43.82 $41.79 2,084,275
2018-07-13 $44.16 $45.23 $44.12 $45.15 $43.06 1,701,629
2018-07-12 $43.81 $43.92 $43.28 $43.72 $41.69 1,461,695
2018-07-11 $43.31 $43.65 $42.97 $43.16 $41.16 1,466,233
2018-07-10 $43.45 $44.18 $43.02 $44.11 $42.07 1,696,943
2018-07-09 $43.11 $44.52 $42.93 $44.42 $42.36 1,023,525
2018-07-06 $42.86 $43.24 $42.43 $42.73 $40.75 1,107,552
2018-07-05 $42.26 $43.18 $41.86 $43.13 $41.13 1,498,292
2018-07-03 $42.33 $42.77 $41.82 $41.87 $39.93 588,977
2018-07-02 $41.66 $42.22 $41.00 $42.15 $40.20 978,858
2018-06-29 $41.50 $42.72 $41.24 $42.19 $40.23 1,674,646
2018-06-28 $41.02 $41.43 $40.42 $41.12 $39.21 2,835,271
2018-06-27 $40.96 $41.89 $40.81 $41.08 $39.18 1,379,524
2018-06-26 $40.77 $41.45 $40.59 $40.82 $38.93 1,379,517
2018-06-25 $40.83 $41.29 $39.94 $40.68 $38.79 1,663,617
2018-06-22 $40.42 $41.51 $40.01 $41.31 $39.40 2,573,027
2018-06-21 $40.76 $40.90 $39.26 $39.76 $37.92 1,932,124
2018-06-20 $39.85 $40.08 $38.99 $39.92 $38.07 1,341,388
2018-06-19 $39.23 $39.78 $38.58 $39.70 $37.86 1,295,905
2018-06-18 $39.61 $40.23 $39.61 $39.94 $38.09 1,491,608
2018-06-15 $39.72 $40.45 $39.53 $39.96 $38.11 1,901,406
2018-06-14 $40.17 $40.81 $39.46 $39.99 $38.14 2,822,684
2018-06-13 $42.27 $42.54 $41.11 $41.74 $39.81 1,363,242
2018-06-12 $42.08 $42.61 $41.66 $42.29 $40.33 1,073,218
2018-06-11 $42.11 $42.23 $41.38 $41.97 $40.03 1,601,086
2018-06-08 $41.38 $42.21 $41.33 $42.06 $40.11 1,366,806
2018-06-07 $41.18 $41.92 $40.89 $41.54 $39.61 1,794,352
2018-06-06 $39.58 $41.21 $39.49 $41.05 $39.05 1,716,958
2018-06-05 $39.38 $39.70 $38.65 $39.30 $37.39 1,669,245
2018-06-04 $40.23 $40.57 $39.55 $39.72 $37.79 736,022
2018-06-01 $40.00 $40.42 $39.56 $39.97 $38.03 915,444
2018-05-31 $41.06 $41.06 $39.06 $39.58 $37.66 1,368,294
2018-05-30 $40.66 $41.24 $40.52 $41.05 $39.05 1,090,363
2018-05-29 $40.40 $41.00 $39.76 $40.25 $38.29 1,170,950
2018-05-25 $41.40 $41.67 $40.42 $40.69 $38.71 1,732,596
2018-05-24 $41.66 $42.11 $41.32 $41.72 $39.69 973,541
2018-05-23 $41.89 $42.30 $41.28 $41.81 $39.78 1,275,535
2018-05-22 $43.15 $43.30 $42.30 $42.32 $40.26 1,109,012
2018-05-21 $42.31 $43.09 $42.21 $42.89 $40.80 1,468,299
2018-05-18 $42.04 $42.32 $41.69 $41.79 $39.76 1,283,371
2018-05-17 $42.20 $43.10 $41.93 $42.00 $39.96 1,543,403
2018-05-16 $41.47 $42.23 $41.47 $42.14 $40.09 2,143,954
2018-05-15 $41.04 $41.59 $40.92 $41.42 $39.41 1,176,427
2018-05-14 $40.74 $41.65 $40.74 $41.33 $39.32 1,128,916
2018-05-11 $40.84 $41.41 $40.22 $40.46 $38.49 1,348,293
2018-05-10 $41.05 $41.28 $40.69 $40.75 $38.77 1,101,803
2018-05-09 $40.06 $41.12 $39.85 $40.99 $39.00 1,847,963
2018-05-08 $40.45 $40.93 $39.27 $39.86 $37.92 2,560,495
2018-05-07 $39.83 $40.98 $39.64 $40.56 $38.59 1,981,881
2018-05-04 $38.37 $39.37 $37.85 $39.02 $37.12 2,397,051
2018-05-03 $37.38 $38.44 $36.61 $38.07 $36.22 2,090,221
2018-05-02 $38.20 $38.50 $36.39 $37.50 $35.68 3,003,456
2018-05-01 $36.35 $36.71 $35.30 $36.23 $34.47 1,748,795
2018-04-30 $37.07 $37.30 $36.51 $36.52 $34.74 1,070,159
2018-04-27 $36.40 $37.20 $36.23 $36.90 $35.11 1,127,514
2018-04-26 $37.15 $37.41 $36.07 $36.43 $34.66 1,483,403
2018-04-25 $36.56 $37.46 $36.27 $37.01 $35.21 1,297,085
2018-04-24 $40.25 $40.37 $35.91 $36.64 $34.86 2,270,276
2018-04-23 $39.58 $39.77 $39.25 $39.51 $37.59 529,836
2018-04-20 $39.84 $39.99 $39.08 $39.41 $37.49 967,641
2018-04-19 $40.15 $40.33 $39.38 $39.66 $37.73 1,140,564
2018-04-18 $40.51 $40.79 $39.91 $40.29 $38.33 1,465,054
2018-04-17 $39.23 $40.13 $39.23 $39.64 $37.71 1,372,035
2018-04-16 $38.77 $39.32 $38.56 $39.06 $37.16 1,325,569
2018-04-13 $39.12 $39.12 $38.27 $38.62 $36.74 2,357,801
2018-04-12 $37.66 $38.55 $37.41 $38.17 $36.31 1,803,645
2018-04-11 $37.03 $37.73 $36.94 $37.30 $35.49 1,145,017
2018-04-10 $36.88 $37.60 $36.70 $37.40 $35.58 1,193,463
2018-04-09 $36.36 $36.86 $36.02 $36.09 $34.33 1,221,874
2018-04-06 $37.05 $37.35 $35.58 $36.11 $34.35 1,195,137
2018-04-05 $37.15 $37.95 $37.09 $37.46 $35.64 1,547,424
2018-04-04 $35.90 $37.10 $35.55 $36.97 $35.17 1,012,247
2018-04-03 $36.05 $36.88 $35.96 $36.70 $34.92 984,729
2018-04-02 $37.32 $37.53 $35.45 $35.84 $34.10 811,172
2018-03-29 $36.99 $37.80 $36.77 $37.41 $35.59 1,328,707
2018-03-28 $36.85 $37.18 $36.00 $36.63 $34.85 1,344,686
2018-03-27 $37.13 $37.67 $36.33 $36.90 $35.11 1,533,194
2018-03-26 $36.61 $37.10 $35.91 $37.00 $35.20 1,316,116
2018-03-23 $37.00 $37.12 $35.77 $35.85 $34.11 1,688,901
2018-03-22 $38.34 $38.49 $36.77 $36.83 $35.04 1,571,625
2018-03-21 $38.75 $39.34 $38.20 $39.02 $37.12 1,837,636
2018-03-20 $38.80 $39.48 $38.68 $38.83 $36.94 1,117,279
2018-03-19 $38.24 $38.86 $38.13 $38.68 $36.80 1,321,184
2018-03-16 $38.79 $39.68 $38.51 $38.83 $36.94 2,211,939
2018-03-15 $39.22 $39.55 $38.76 $38.81 $36.92 842,707
2018-03-14 $39.90 $39.93 $38.88 $39.00 $37.10 1,059,193
2018-03-13 $39.90 $40.52 $39.56 $39.75 $37.82 1,505,446
2018-03-12 $40.85 $41.14 $39.91 $39.91 $37.97 2,150,873
2018-03-09 $40.15 $41.47 $40.13 $41.06 $39.06 1,993,486
2018-03-08 $39.32 $40.23 $38.72 $39.88 $37.94 2,370,547
2018-03-07 $39.73 $40.10 $38.48 $39.22 $37.22 2,108,911
2018-03-06 $39.75 $41.22 $39.71 $40.48 $38.42 2,391,018
2018-03-05 $38.69 $39.91 $38.48 $39.46 $37.45 1,991,942
2018-03-02 $36.62 $39.42 $36.35 $39.09 $37.10 3,870,964
2018-03-01 $41.38 $42.16 $39.82 $40.03 $37.99 3,680,101
2018-02-28 $42.90 $43.29 $41.43 $41.52 $39.40 1,805,303
2018-02-27 $42.56 $43.84 $42.56 $42.85 $40.66 1,608,138
2018-02-26 $43.87 $43.89 $41.95 $42.52 $40.35 2,346,379
2018-02-23 $43.01 $43.87 $42.88 $43.70 $41.47 1,234,213
2018-02-22 $43.66 $44.54 $42.77 $42.84 $40.65 1,888,381
2018-02-21 $42.21 $44.12 $42.21 $43.51 $41.29 2,153,590
2018-02-20 $40.72 $42.85 $40.72 $42.24 $40.09 1,975,958
2018-02-16 $43.22 $43.68 $40.97 $41.03 $38.94 2,451,049
2018-02-15 $42.37 $43.40 $41.96 $43.24 $41.03 2,152,883
2018-02-14 $43.34 $43.50 $39.78 $41.92 $39.78 4,647,807
2018-02-13 $42.91 $43.76 $42.71 $42.96 $40.77 1,516,796
2018-02-12 $42.91 $43.75 $42.52 $43.23 $41.02 1,393,266
2018-02-09 $42.09 $43.19 $41.08 $42.47 $40.30 2,019,026
2018-02-08 $43.28 $43.46 $41.48 $41.49 $39.37 1,808,488
2018-02-07 $43.83 $44.63 $43.12 $43.20 $41.00 1,377,290
2018-02-06 $42.38 $44.34 $42.07 $44.03 $41.78 2,169,350
2018-02-05 $44.42 $45.55 $43.26 $43.49 $41.27 2,079,678
2018-02-02 $46.65 $46.97 $45.17 $45.25 $42.94 1,329,000
2018-02-01 $46.84 $47.70 $46.76 $47.02 $44.62 944,004
2018-01-31 $48.11 $48.66 $46.78 $47.02 $44.62 1,250,344
2018-01-30 $47.38 $47.97 $46.71 $47.64 $45.21 778,653
2018-01-29 $49.29 $49.83 $47.91 $48.00 $45.55 942,668
2018-01-26 $48.24 $49.37 $47.63 $49.33 $46.81 1,001,841
2018-01-25 $49.58 $50.17 $47.08 $48.22 $45.76 1,988,471
2018-01-24 $49.73 $49.88 $48.59 $49.10 $46.60 733,989
2018-01-23 $49.26 $49.53 $48.51 $49.34 $46.82 718,990
2018-01-22 $49.71 $49.80 $48.59 $49.31 $46.79 947,346
2018-01-19 $49.24 $49.88 $49.01 $49.79 $47.25 714,122
2018-01-18 $49.28 $49.90 $48.69 $48.86 $46.37 810,387
2018-01-17 $48.85 $49.30 $48.07 $49.05 $46.55 731,056
2018-01-16 $49.10 $49.90 $48.14 $48.59 $46.11 1,045,065
2018-01-12 $48.55 $48.83 $48.25 $48.80 $46.31 883,289
2018-01-11 $48.16 $48.40 $47.74 $48.22 $45.76 789,572
2018-01-10 $47.37 $47.89 $46.80 $47.58 $45.15 1,390,177
2018-01-09 $47.49 $47.85 $46.73 $47.42 $45.00 1,100,354
2018-01-08 $47.00 $47.52 $46.73 $47.29 $44.88 1,035,945
2018-01-05 $47.74 $47.90 $46.74 $46.95 $44.56 766,090
2018-01-04 $48.63 $48.90 $47.41 $47.56 $45.13 985,922
2018-01-03 $48.65 $48.92 $48.13 $48.43 $45.96 514,705
2018-01-02 $48.43 $48.82 $48.06 $48.59 $46.11 623,211
2017-12-29 $48.53 $48.78 $48.11 $48.22 $45.76 410,972
2017-12-28 $48.90 $48.90 $48.15 $48.49 $46.02 629,750
2017-12-27 $48.50 $48.87 $48.18 $48.59 $46.11 339,404
2017-12-26 $48.62 $48.62 $48.02 $48.38 $45.91 409,851
2017-12-22 $48.18 $48.58 $47.48 $48.51 $46.04 530,932
2017-12-21 $47.70 $48.26 $47.30 $48.04 $45.59 543,588
2017-12-20 $47.54 $48.07 $46.95 $47.53 $45.11 1,004,812
2017-12-19 $47.18 $47.43 $46.67 $47.06 $44.66 619,121
2017-12-18 $46.46 $47.66 $46.31 $47.24 $44.83 1,358,049
2017-12-15 $46.37 $46.98 $45.84 $45.93 $43.59 1,973,579
2017-12-14 $47.97 $47.97 $46.00 $46.23 $43.87 1,680,021
2017-12-13 $46.29 $48.24 $46.13 $48.04 $45.59 1,315,005
2017-12-12 $47.00 $47.00 $46.28 $46.53 $44.16 842,629
2017-12-11 $46.39 $46.92 $45.84 $46.85 $44.46 1,818,291
2017-12-08 $46.41 $46.62 $46.05 $46.32 $43.96 749,711
2017-12-07 $45.23 $46.03 $45.15 $45.91 $43.57 936,494
2017-12-06 $45.85 $46.30 $45.10 $45.32 $43.01 806,531
2017-12-05 $46.55 $46.93 $45.91 $46.00 $43.65 1,026,167
2017-12-04 $46.58 $47.80 $46.32 $46.33 $43.97 2,347,957
2017-12-01 $46.73 $46.73 $43.67 $45.81 $43.47 1,340,392
2017-11-30 $46.29 $47.94 $46.29 $46.76 $44.37 1,956,457
2017-11-29 $45.32 $46.91 $45.26 $46.70 $44.32 1,504,286
2017-11-28 $45.41 $45.54 $44.03 $45.38 $43.07 1,532,367
2017-11-27 $45.50 $46.02 $45.22 $45.31 $43.00 904,531
2017-11-24 $45.50 $45.94 $45.25 $45.57 $43.25 463,044
2017-11-22 $45.51 $45.78 $45.05 $45.29 $42.98 721,625
2017-11-21 $46.12 $46.39 $45.09 $45.13 $42.83 949,518
2017-11-20 $44.88 $46.45 $44.88 $45.64 $43.31 1,482,785
2017-11-17 $43.77 $45.25 $43.77 $44.82 $42.53 1,123,213
2017-11-16 $43.04 $44.19 $43.04 $44.02 $41.77 1,319,689
2017-11-15 $42.63 $42.70 $41.68 $42.55 $40.38 1,773,402
2017-11-14 $44.31 $44.93 $42.75 $42.84 $40.65 1,687,326
2017-11-13 $44.30 $45.14 $44.12 $44.62 $42.34 1,594,666
2017-11-10 $44.28 $44.98 $44.03 $44.55 $42.28 1,287,007
2017-11-09 $44.58 $45.07 $44.02 $44.28 $42.02 1,230,379
2017-11-08 $46.43 $46.64 $44.77 $45.07 $42.77 1,141,741
2017-11-07 $46.82 $47.10 $46.41 $46.78 $44.32 900,641
2017-11-06 $46.10 $46.77 $45.61 $46.61 $44.15 1,055,102
2017-11-03 $45.59 $46.21 $45.59 $46.16 $43.73 1,499,910
2017-11-02 $45.01 $46.00 $44.99 $45.33 $42.94 1,940,633
2017-11-01 $46.01 $46.25 $43.36 $44.85 $42.49 2,690,230
2017-10-31 $47.43 $48.86 $46.84 $47.11 $44.63 1,815,872
2017-10-30 $46.67 $46.90 $46.24 $46.65 $44.19 740,033
2017-10-27 $46.70 $47.22 $46.51 $47.03 $44.55 606,565
2017-10-26 $46.48 $47.04 $46.12 $46.76 $44.30 848,070
2017-10-25 $46.62 $46.66 $45.92 $46.32 $43.88 579,215
2017-10-24 $46.78 $47.28 $46.57 $46.89 $44.42 919,807
2017-10-23 $45.89 $46.38 $45.59 $46.03 $43.60 765,011
2017-10-20 $46.13 $46.20 $45.54 $45.84 $43.42 586,429
2017-10-19 $45.87 $45.87 $44.94 $45.75 $43.34 867,192
2017-10-18 $46.30 $46.49 $45.94 $46.11 $43.68 515,515
2017-10-17 $46.41 $46.43 $45.95 $46.03 $43.60 585,978
2017-10-16 $46.22 $46.80 $46.08 $46.40 $43.96 1,990,369
2017-10-13 $46.13 $46.29 $45.49 $45.72 $43.31 894,761
2017-10-12 $45.57 $46.16 $45.57 $45.84 $43.42 814,572
2017-10-11 $45.93 $46.68 $45.77 $45.82 $43.41 1,000,863
2017-10-10 $45.71 $45.93 $45.35 $45.51 $43.11 1,121,626
2017-10-09 $45.82 $45.82 $44.87 $45.15 $42.77 909,552
2017-10-06 $45.20 $45.81 $44.96 $45.70 $43.29 1,682,626
2017-10-05 $44.99 $45.58 $44.89 $45.43 $43.04 738,460
2017-10-04 $45.09 $45.52 $44.85 $44.91 $42.54 621,821
2017-10-03 $45.25 $45.45 $44.80 $45.10 $42.72 818,592
2017-10-02 $45.02 $45.45 $44.75 $45.25 $42.87 798,713
2017-09-29 $44.77 $45.10 $44.51 $45.02 $42.65 1,196,199
2017-09-28 $44.50 $44.98 $44.10 $44.87 $42.51 882,470
2017-09-27 $44.18 $44.92 $43.94 $44.56 $42.21 785,500
2017-09-26 $43.74 $44.17 $43.64 $43.85 $41.54 1,159,942
2017-09-25 $42.89 $43.78 $42.82 $43.69 $41.39 927,433
2017-09-22 $43.16 $43.34 $42.76 $42.96 $40.70 1,128,804
2017-09-21 $43.03 $43.45 $42.34 $43.42 $41.13 1,556,624
2017-09-20 $44.47 $44.47 $43.68 $43.81 $41.50 1,626,726
2017-09-19 $44.28 $44.80 $44.09 $44.34 $42.00 1,009,844
2017-09-18 $43.70 $44.48 $43.56 $44.23 $41.90 1,451,158
2017-09-15 $42.83 $43.67 $42.79 $43.47 $41.18 2,358,889
2017-09-14 $42.73 $43.20 $42.07 $42.80 $40.54 2,006,940
2017-09-13 $42.54 $42.91 $41.17 $42.73 $40.48 2,679,903
2017-09-12 $40.40 $41.89 $40.06 $41.73 $39.53 1,640,025
2017-09-11 $39.92 $40.36 $39.70 $40.05 $37.94 2,048,308
2017-09-08 $38.01 $39.64 $37.78 $39.55 $37.47 1,733,228
2017-09-07 $38.31 $38.49 $37.60 $38.15 $36.14 1,002,138
2017-09-06 $38.70 $38.86 $38.24 $38.24 $36.23 1,041,578
2017-09-05 $39.20 $39.20 $37.98 $38.29 $36.27 1,247,857
2017-09-01 $38.70 $39.37 $38.70 $39.06 $37.00 756,091
2017-08-31 $39.14 $39.18 $38.48 $38.55 $36.52 843,045
2017-08-30 $38.36 $39.06 $38.21 $38.85 $36.80 885,796
2017-08-29 $37.37 $38.73 $37.22 $38.38 $36.36 1,059,941
2017-08-28 $38.03 $38.13 $37.55 $37.79 $35.80 875,798
2017-08-25 $37.87 $38.34 $37.65 $37.86 $35.87 1,083,864
2017-08-24 $38.22 $38.37 $37.59 $37.62 $35.64 862,629
2017-08-23 $38.19 $38.76 $37.96 $37.97 $35.97 1,015,333
2017-08-22 $37.66 $38.77 $37.49 $38.71 $36.67 1,047,211
2017-08-21 $37.38 $37.77 $37.35 $37.38 $35.41 1,005,690
2017-08-18 $37.27 $38.10 $37.01 $37.53 $35.55 1,524,577
2017-08-17 $38.51 $38.98 $37.70 $37.71 $35.72 1,259,758
2017-08-16 $38.92 $39.10 $38.53 $38.70 $36.66 927,629
2017-08-15 $39.12 $39.14 $38.74 $38.85 $36.80 700,340
2017-08-14 $38.33 $39.31 $38.20 $39.16 $37.10 1,668,643
2017-08-11 $37.63 $38.31 $37.42 $38.08 $36.07 2,368,938
2017-08-10 $38.40 $38.67 $37.86 $37.90 $35.90 2,155,059
2017-08-09 $38.95 $39.06 $38.36 $38.75 $36.71 1,092,183
2017-08-08 $39.30 $39.99 $39.04 $39.19 $37.12 964,827
2017-08-07 $39.37 $39.53 $38.62 $39.29 $37.22 1,222,985
2017-08-04 $39.22 $39.80 $39.08 $39.44 $37.29 1,387,096
2017-08-03 $37.81 $39.34 $37.77 $39.00 $36.87 1,903,025
2017-08-02 $39.68 $40.24 $36.85 $37.60 $35.55 2,967,223
2017-08-01 $38.99 $39.56 $38.73 $38.89 $36.77 2,286,478
2017-07-31 $38.87 $39.67 $38.87 $39.37 $37.22 1,790,073
2017-07-28 $38.43 $38.77 $38.31 $38.69 $36.58 967,962
2017-07-27 $38.37 $38.73 $38.10 $38.72 $36.61 975,728
2017-07-26 $39.21 $39.27 $38.03 $38.16 $36.08 1,405,372
2017-07-25 $39.56 $39.90 $39.03 $39.14 $37.00 1,639,199
2017-07-24 $38.48 $38.94 $38.43 $38.84 $36.72 1,188,028
2017-07-21 $38.37 $38.57 $37.84 $38.43 $36.33 930,279
2017-07-20 $39.01 $39.57 $38.52 $38.66 $36.55 1,243,299
2017-07-19 $38.34 $39.00 $38.24 $38.84 $36.72 846,239
2017-07-18 $38.64 $38.68 $38.03 $38.17 $36.09 1,092,904
2017-07-17 $38.60 $38.92 $38.37 $38.72 $36.61 1,579,379
2017-07-14 $38.56 $39.04 $38.45 $38.71 $36.60 967,411
2017-07-13 $37.87 $38.54 $37.76 $38.48 $36.38 1,235,426
2017-07-12 $38.11 $38.78 $37.90 $37.92 $35.85 1,311,181
2017-07-11 $37.36 $37.91 $37.06 $37.83 $35.76 1,284,664
2017-07-10 $37.15 $37.65 $36.87 $37.17 $35.14 1,295,274
2017-07-07 $36.62 $37.29 $35.79 $37.21 $35.18 1,407,733
2017-07-06 $37.55 $37.72 $36.59 $36.60 $34.60 1,793,837
2017-07-05 $37.23 $37.82 $37.12 $37.68 $35.62 1,381,845
2017-07-03 $37.65 $37.99 $37.18 $37.18 $35.15 1,464,615
2017-06-30 $36.63 $37.90 $36.63 $37.50 $35.45 1,530,286
2017-06-29 $36.53 $37.41 $35.63 $36.42 $34.43 1,451,638
2017-06-28 $35.93 $36.77 $35.58 $36.46 $34.47 923,538
2017-06-27 $36.29 $36.51 $35.46 $35.51 $33.57 1,076,401
2017-06-26 $35.58 $36.38 $35.18 $36.21 $34.23 1,716,443
2017-06-23 $34.87 $35.59 $34.55 $35.35 $33.42 2,480,968
2017-06-22 $34.60 $35.06 $34.21 $34.77 $32.87 1,387,763
2017-06-21 $35.76 $35.76 $34.52 $34.60 $32.71 1,489,823
2017-06-20 $36.34 $36.40 $35.76 $35.83 $33.87 1,100,644
2017-06-19 $36.13 $36.95 $35.89 $36.83 $34.82 2,466,301
2017-06-16 $35.31 $35.65 $35.02 $35.45 $33.51 1,833,613
2017-06-15 $34.85 $36.24 $34.73 $35.30 $33.37 2,311,245
2017-06-14 $37.20 $37.43 $35.80 $36.20 $34.22 1,870,985
2017-06-13 $36.86 $37.53 $36.81 $37.19 $35.16 1,450,483
2017-06-12 $36.05 $36.87 $35.48 $36.75 $34.74 3,275,150
2017-06-09 $34.79 $37.16 $34.79 $36.09 $34.12 2,555,579
2017-06-08 $33.76 $35.00 $33.67 $34.63 $32.74 1,942,065
2017-06-07 $33.74 $34.31 $33.57 $33.87 $32.02 1,458,927
2017-06-06 $33.16 $33.98 $32.86 $33.76 $31.84 1,890,206
2017-06-05 $33.44 $33.77 $33.28 $33.45 $31.55 1,041,844
2017-06-02 $33.79 $34.10 $33.42 $33.57 $31.66 1,040,264
2017-06-01 $33.14 $34.15 $32.88 $33.85 $31.93 1,370,699
2017-05-31 $33.77 $33.93 $32.48 $32.78 $30.92 1,697,530
2017-05-30 $33.00 $34.00 $32.99 $33.80 $31.88 1,739,165
2017-05-26 $32.79 $33.02 $32.50 $32.91 $31.04 957,464
2017-05-25 $33.92 $34.02 $32.77 $32.81 $30.94 734,924
2017-05-24 $33.81 $34.03 $33.51 $33.74 $31.82 1,531,442
2017-05-23 $33.18 $33.85 $32.51 $33.80 $31.88 2,608,363
2017-05-22 $33.00 $33.43 $32.76 $33.15 $31.27 1,705,847
2017-05-19 $32.28 $33.06 $32.04 $32.72 $30.86 1,671,722
2017-05-18 $31.70 $32.19 $31.29 $31.84 $30.03 2,414,481
2017-05-17 $32.52 $32.82 $31.89 $31.92 $30.11 1,475,045
2017-05-16 $33.56 $33.56 $32.85 $33.27 $31.38 1,438,458
2017-05-15 $32.85 $33.86 $32.85 $33.45 $31.55 1,862,743
2017-05-12 $32.36 $32.58 $32.13 $32.56 $30.71 2,577,903
2017-05-11 $32.60 $32.93 $31.25 $32.62 $30.77 2,933,624
2017-05-10 $32.91 $33.42 $32.78 $33.35 $31.45 1,229,961
2017-05-09 $32.90 $33.16 $32.48 $32.96 $31.09 1,458,433
2017-05-08 $33.28 $33.47 $32.17 $32.86 $30.99 1,891,835
2017-05-05 $33.45 $33.58 $33.04 $33.33 $31.44 1,890,183
2017-05-04 $33.26 $33.41 $32.65 $33.28 $31.39 1,639,158
2017-05-03 $35.50 $35.50 $33.00 $33.10 $31.22 3,137,380
2017-05-02 $35.53 $35.99 $34.53 $34.72 $32.75 2,193,600
2017-05-01 $35.06 $35.62 $34.80 $35.15 $33.15 1,320,267
2017-04-28 $34.85 $35.26 $34.41 $34.98 $32.99 2,262,792
2017-04-27 $35.60 $35.92 $35.45 $35.61 $33.59 1,380,689
2017-04-26 $35.57 $36.12 $35.50 $35.63 $33.60 2,096,507
2017-04-25 $34.87 $36.43 $34.50 $35.66 $33.63 3,538,895
2017-04-24 $32.95 $33.27 $32.71 $33.09 $31.21 1,774,766
2017-04-21 $32.23 $32.59 $31.95 $32.45 $30.61 1,197,903
2017-04-20 $32.28 $32.57 $31.89 $32.45 $30.61 1,380,286
2017-04-19 $32.07 $32.65 $31.93 $32.11 $30.28 1,365,325
2017-04-18 $31.39 $31.92 $31.11 $31.87 $30.06 988,704
2017-04-17 $31.26 $31.87 $30.92 $31.71 $29.91 2,903,063
2017-04-13 $31.60 $31.73 $30.89 $31.06 $29.29 1,170,240
2017-04-12 $32.64 $32.78 $31.65 $31.77 $29.96 1,348,624
2017-04-11 $32.76 $33.02 $32.32 $33.01 $31.13 1,091,894
2017-04-10 $32.56 $33.18 $32.56 $32.82 $30.95 1,215,443
2017-04-07 $32.40 $32.91 $32.24 $32.52 $30.67 1,219,103
2017-04-06 $31.26 $32.68 $31.14 $32.38 $30.54 2,033,093
2017-04-05 $31.01 $31.97 $30.99 $31.09 $29.32 2,242,249
2017-04-04 $30.50 $30.73 $30.25 $30.68 $28.94 906,635
2017-04-03 $31.42 $31.62 $30.48 $30.56 $28.82 1,252,820
2017-03-31 $31.28 $31.60 $31.15 $31.40 $29.62 1,258,517
2017-03-30 $30.78 $31.56 $30.64 $31.39 $29.61 1,717,127
2017-03-29 $29.90 $30.98 $29.77 $30.78 $29.03 1,555,926
2017-03-28 $29.55 $30.02 $29.55 $29.94 $28.24 2,840,359
2017-03-27 $29.11 $29.71 $28.67 $29.57 $27.89 1,367,939
2017-03-24 $30.08 $30.31 $29.62 $30.00 $28.29 1,251,473
2017-03-23 $29.65 $30.13 $29.48 $29.93 $28.23 915,032
2017-03-22 $29.69 $30.02 $29.42 $29.71 $28.02 1,208,464
2017-03-21 $31.11 $31.28 $29.59 $29.86 $28.16 1,658,663
2017-03-20 $31.01 $31.20 $30.55 $30.82 $29.07 1,244,644
2017-03-17 $30.56 $31.62 $30.55 $31.15 $29.38 2,637,135
2017-03-16 $31.16 $31.42 $30.32 $30.37 $28.64 1,099,448
2017-03-15 $30.36 $31.53 $30.22 $31.09 $29.32 2,282,671
2017-03-14 $29.99 $30.17 $29.31 $30.03 $28.32 1,321,148
2017-03-13 $30.22 $30.45 $29.89 $30.20 $28.48 1,035,078
2017-03-10 $30.20 $30.45 $29.34 $30.25 $28.53 1,978,727
2017-03-09 $31.10 $31.29 $29.25 $29.74 $28.05 2,769,142
2017-03-08 $31.65 $32.07 $31.04 $31.14 $29.37 1,355,722
2017-03-07 $31.81 $32.19 $31.70 $31.80 $29.92 1,023,422
2017-03-06 $31.86 $32.35 $31.75 $32.20 $30.29 929,201
2017-03-03 $31.79 $32.30 $31.67 $32.28 $30.37 1,180,946
2017-03-02 $32.34 $32.60 $31.79 $31.81 $29.92 1,398,733
2017-03-01 $32.10 $32.76 $31.83 $32.58 $30.65 1,862,470
2017-02-28 $31.02 $31.45 $30.89 $31.24 $29.39 1,917,814
2017-02-27 $30.64 $31.23 $30.32 $31.10 $29.26 1,646,422
2017-02-24 $29.58 $30.44 $28.98 $30.35 $28.55 1,589,272
2017-02-23 $31.20 $31.53 $29.74 $29.91 $28.14 2,378,908
2017-02-22 $33.13 $33.30 $31.15 $31.41 $29.55 2,400,885
2017-02-21 $32.09 $32.23 $31.85 $32.13 $30.23 936,368
2017-02-17 $32.15 $32.28 $31.75 $32.00 $30.10 1,098,164
2017-02-16 $32.60 $32.73 $31.82 $32.00 $30.10 1,175,613
2017-02-15 $32.29 $32.73 $32.08 $32.64 $30.71 976,565
2017-02-14 $32.23 $32.75 $31.85 $32.41 $30.49 1,079,125
2017-02-13 $32.88 $33.23 $32.41 $32.42 $30.50 1,303,054
2017-02-10 $31.60 $32.60 $31.47 $32.55 $30.62 1,769,776
2017-02-09 $30.91 $31.60 $30.91 $31.32 $29.46 759,308
2017-02-08 $30.99 $31.10 $30.43 $30.93 $29.10 1,403,401
2017-02-07 $31.89 $31.95 $30.96 $31.08 $29.24 992,529
2017-02-06 $32.34 $32.49 $31.62 $31.72 $29.84 786,253
2017-02-03 $32.12 $32.76 $32.09 $32.65 $30.72 1,106,315
2017-02-02 $31.94 $32.01 $31.52 $31.75 $29.87 1,550,073
2017-02-01 $32.10 $32.49 $31.73 $32.09 $30.19 1,341,814
2017-01-31 $31.73 $32.20 $31.30 $31.80 $29.92 1,070,313
2017-01-30 $32.67 $32.67 $31.26 $31.79 $29.91 1,391,475
2017-01-27 $32.93 $33.44 $32.77 $33.11 $31.15 1,490,882
2017-01-26 $33.54 $33.87 $32.45 $32.98 $31.03 1,439,171
2017-01-25 $33.03 $33.08 $32.29 $32.81 $30.87 4,105,837
2017-01-24 $31.73 $32.93 $31.58 $32.48 $30.56 938,227
2017-01-23 $31.08 $31.63 $30.83 $31.26 $29.41 694,804
2017-01-20 $31.05 $31.78 $31.05 $31.58 $29.71 804,473
2017-01-19 $31.78 $31.96 $30.76 $30.89 $29.06 1,786,505
2017-01-18 $31.73 $32.29 $31.50 $31.76 $29.88 863,625
2017-01-17 $32.10 $32.10 $31.18 $31.46 $29.60 641,838
2017-01-13 $31.60 $32.17 $31.60 $31.98 $30.08 607,427
2017-01-12 $32.02 $32.02 $31.10 $31.38 $29.52 918,935
2017-01-11 $31.94 $32.07 $31.59 $32.05 $30.15 605,442
2017-01-10 $31.68 $32.44 $31.30 $31.82 $29.93 809,543
2017-01-09 $31.41 $31.68 $30.93 $31.27 $29.42 813,608
2017-01-06 $32.04 $32.21 $31.42 $31.42 $29.56 1,546,237
2017-01-05 $32.47 $33.08 $31.56 $31.63 $29.76 1,753,984
2017-01-04 $32.19 $32.58 $31.69 $32.51 $30.58 1,130,930
2017-01-03 $32.13 $32.87 $31.75 $31.94 $30.05 1,354,399
2016-12-30 $32.32 $32.32 $31.31 $31.53 $29.66 829,391
2016-12-29 $32.21 $32.47 $31.92 $32.07 $30.17 626,190
2016-12-28 $32.53 $32.82 $31.83 $32.01 $30.11 579,420
2016-12-27 $32.16 $32.56 $32.02 $32.32 $30.40 449,453
2016-12-23 $31.91 $32.35 $31.81 $32.25 $30.34 544,758
2016-12-22 $31.96 $32.35 $31.87 $32.00 $30.10 811,273
2016-12-21 $31.88 $32.45 $31.78 $32.15 $30.24 893,891
2016-12-20 $31.55 $32.14 $31.21 $31.94 $30.05 1,645,737
2016-12-19 $31.79 $32.27 $31.19 $31.52 $29.65 1,669,252
2016-12-16 $31.88 $31.94 $31.00 $31.04 $29.20 3,153,100
2016-12-15 $31.70 $32.53 $31.55 $31.93 $30.04 973,160
2016-12-14 $32.94 $33.12 $31.78 $31.93 $30.04 1,801,908
2016-12-13 $30.57 $33.17 $30.46 $33.05 $31.09 4,150,646
2016-12-12 $31.80 $31.80 $30.19 $30.25 $28.46 2,277,916
2016-12-09 $32.39 $32.77 $31.77 $31.82 $29.93 1,065,190
2016-12-08 $32.16 $32.38 $31.73 $32.34 $30.42 821,796
2016-12-07 $31.22 $32.19 $31.09 $32.10 $30.20 1,194,602
2016-12-06 $29.76 $31.14 $29.72 $31.09 $29.25 1,480,045
2016-12-05 $30.10 $30.48 $29.77 $29.84 $28.07 981,564
2016-12-02 $29.75 $30.02 $29.52 $29.70 $27.94 1,287,014
2016-12-01 $30.91 $31.03 $29.84 $29.88 $28.11 1,761,086
2016-11-30 $30.36 $30.85 $30.18 $30.52 $28.71 1,038,820
2016-11-29 $29.85 $30.22 $28.90 $29.72 $27.96 827,473
2016-11-28 $30.79 $31.44 $30.09 $30.21 $28.42 1,853,960
2016-11-25 $30.93 $30.94 $30.61 $30.91 $29.08 282,431
2016-11-23 $29.57 $31.01 $29.49 $30.96 $29.13 1,861,946
2016-11-22 $28.78 $29.40 $28.62 $29.34 $27.60 1,434,864
2016-11-21 $28.78 $28.84 $28.34 $28.51 $26.82 1,191,561
2016-11-18 $28.46 $28.70 $27.77 $28.54 $26.85 1,533,893
2016-11-17 $28.52 $28.84 $28.37 $28.72 $27.02 766,166
2016-11-16 $28.18 $28.64 $28.12 $28.52 $26.83 1,221,948
2016-11-15 $28.14 $28.52 $27.83 $28.47 $26.78 2,528,632
2016-11-14 $28.03 $28.88 $27.90 $28.17 $26.50 1,643,279
2016-11-11 $27.60 $27.94 $27.35 $27.88 $26.23 1,237,419
2016-11-10 $27.38 $28.08 $27.16 $27.65 $26.01 1,882,663
2016-11-09 $24.58 $27.33 $24.33 $27.11 $25.50 3,036,065
2016-11-08 $23.47 $23.85 $23.24 $23.62 $22.22 862,247
2016-11-07 $23.37 $23.86 $23.15 $23.60 $22.14 870,951
2016-11-04 $22.43 $23.16 $22.43 $22.84 $21.42 2,370,966
2016-11-03 $22.43 $22.78 $22.35 $22.53 $21.13 798,862
2016-11-02 $22.29 $22.63 $21.88 $22.48 $21.09 1,693,200
2016-11-01 $23.15 $24.25 $22.45 $22.56 $21.16 2,179,161
2016-10-31 $23.86 $24.24 $23.76 $23.88 $22.40 804,785
2016-10-28 $23.65 $24.23 $23.58 $23.81 $22.33 754,847
2016-10-27 $23.65 $23.67 $23.36 $23.63 $22.16 610,138
2016-10-26 $23.49 $23.77 $23.33 $23.61 $22.15 595,026
2016-10-25 $23.88 $24.14 $23.50 $23.62 $22.15 563,779
2016-10-24 $24.60 $24.78 $23.95 $23.99 $22.50 1,207,653
2016-10-21 $24.19 $24.79 $24.17 $24.76 $23.22 394,483
2016-10-20 $24.33 $24.68 $24.07 $24.53 $23.01 946,276
2016-10-19 $24.69 $24.81 $24.35 $24.65 $23.12 498,901
2016-10-18 $25.43 $25.43 $24.53 $24.54 $23.02 601,595
2016-10-17 $25.11 $25.24 $24.66 $24.67 $23.14 730,291
2016-10-14 $25.08 $25.85 $24.90 $25.14 $23.58 1,608,591
2016-10-13 $23.89 $24.19 $23.78 $23.89 $22.41 669,696
2016-10-12 $24.24 $24.44 $24.06 $24.13 $22.63 651,390
2016-10-11 $24.66 $24.98 $24.29 $24.37 $22.86 829,770
2016-10-10 $24.66 $25.11 $24.61 $24.69 $23.16 623,145
2016-10-07 $24.92 $24.92 $24.26 $24.42 $22.90 941,317
2016-10-06 $25.00 $25.31 $24.80 $24.90 $23.36 1,317,241
2016-10-05 $24.79 $25.31 $24.64 $24.99 $23.44 1,238,815
2016-10-04 $25.05 $25.25 $24.41 $24.54 $23.02 744,147
2016-10-03 $25.23 $25.40 $24.91 $24.99 $23.44 955,721
2016-09-30 $24.78 $25.66 $24.67 $25.41 $23.83 1,315,753
2016-09-29 $24.35 $24.89 $24.07 $24.29 $22.78 904,069
2016-09-28 $23.65 $24.32 $23.49 $24.28 $22.77 824,981
2016-09-27 $23.05 $23.57 $22.88 $23.53 $22.07 772,942
2016-09-26 $23.04 $23.51 $22.65 $23.24 $21.80 1,097,068
2016-09-23 $24.41 $24.69 $23.03 $23.04 $21.61 1,264,254
2016-09-22 $24.43 $24.69 $24.32 $24.65 $23.12 824,088
2016-09-21 $24.08 $24.36 $23.95 $24.19 $22.69 685,240
2016-09-20 $24.15 $24.31 $23.80 $23.80 $22.32 971,289
2016-09-19 $24.25 $24.52 $23.91 $24.10 $22.60 841,201
2016-09-16 $24.08 $24.23 $23.71 $24.11 $22.61 1,156,660
2016-09-15 $23.44 $24.48 $23.40 $24.35 $22.84 796,509
2016-09-14 $23.60 $23.93 $23.25 $23.40 $21.95 910,546
2016-09-13 $24.29 $24.53 $23.40 $23.57 $22.11 1,230,589
2016-09-12 $23.70 $24.74 $23.34 $24.66 $23.13 1,095,914
2016-09-09 $24.94 $25.11 $24.09 $24.11 $22.61 1,076,774
2016-09-08 $25.19 $25.27 $24.93 $25.15 $23.59 635,120
2016-09-07 $24.48 $25.12 $24.43 $25.04 $23.49 875,363
2016-09-06 $24.38 $24.60 $24.29 $24.54 $23.02 479,049
2016-09-02 $24.27 $24.46 $24.11 $24.38 $22.87 693,622
2016-09-01 $24.34 $24.54 $23.66 $24.03 $22.54 851,936
2016-08-31 $24.30 $24.54 $24.07 $24.28 $22.77 818,956
2016-08-30 $24.50 $24.74 $24.19 $24.39 $22.88 840,292
2016-08-29 $23.99 $24.53 $23.99 $24.41 $22.90 921,204
2016-08-26 $23.89 $24.38 $23.84 $24.02 $22.53 1,110,630
2016-08-25 $23.84 $24.01 $23.75 $23.84 $22.36 600,056
2016-08-24 $24.23 $24.42 $23.84 $23.85 $22.37 886,760
2016-08-23 $24.09 $24.54 $24.09 $24.28 $22.77 821,619
2016-08-22 $24.00 $24.19 $23.75 $23.95 $22.46 856,529
2016-08-19 $23.75 $24.45 $23.69 $24.24 $22.74 851,542
2016-08-18 $23.66 $24.13 $23.59 $24.00 $22.51 2,663,285
2016-08-17 $24.07 $24.25 $23.87 $24.02 $22.53 786,273
2016-08-16 $24.21 $24.27 $23.99 $24.09 $22.60 546,267
2016-08-15 $23.77 $24.28 $23.76 $24.18 $22.68 641,251
2016-08-12 $23.77 $23.91 $23.57 $23.59 $22.13 593,563
2016-08-11 $23.73 $23.97 $23.59 $23.75 $22.28 715,363
2016-08-10 $24.31 $24.36 $23.57 $23.70 $22.23 958,254
2016-08-09 $24.10 $24.58 $24.03 $24.16 $22.66 1,258,911
2016-08-08 $24.35 $24.63 $24.29 $24.45 $22.93 1,561,561
2016-08-05 $23.79 $24.72 $23.76 $24.50 $22.91 1,522,989
2016-08-04 $23.43 $24.23 $23.43 $24.01 $22.46 1,418,492
2016-08-03 $23.24 $23.77 $23.13 $23.57 $22.04 1,316,397
2016-08-02 $22.35 $24.09 $22.35 $23.35 $21.84 2,821,573
2016-08-01 $24.01 $24.08 $23.54 $23.75 $22.21 2,068,066
2016-07-29 $23.50 $24.27 $23.39 $24.14 $22.58 1,466,507
2016-07-28 $22.99 $24.18 $22.74 $23.55 $22.03 2,154,496
2016-07-27 $22.98 $23.24 $22.87 $23.12 $21.62 891,897
2016-07-26 $22.58 $23.13 $22.52 $22.89 $21.41 1,532,983
2016-07-25 $22.07 $22.58 $22.05 $22.47 $21.02 1,752,798
2016-07-22 $21.90 $22.50 $21.79 $22.23 $20.79 771,623
2016-07-21 $22.34 $22.55 $21.78 $21.97 $20.55 1,537,695
2016-07-20 $21.38 $21.71 $21.22 $21.52 $20.13 1,221,106
2016-07-19 $21.54 $21.65 $21.38 $21.47 $20.08 657,530
2016-07-18 $21.60 $21.78 $21.42 $21.73 $20.32 765,245
2016-07-15 $21.50 $21.79 $21.35 $21.68 $20.28 1,081,363
2016-07-14 $21.52 $21.70 $21.22 $21.49 $20.10 943,812
2016-07-13 $21.35 $21.44 $21.09 $21.28 $19.90 731,687
2016-07-12 $21.03 $21.44 $20.92 $21.24 $19.87 651,620
2016-07-11 $20.31 $20.87 $20.19 $20.70 $19.36 1,198,996
2016-07-08 $19.74 $20.34 $19.72 $20.19 $18.88 1,173,802
2016-07-07 $19.64 $20.03 $19.49 $19.53 $18.27 1,673,151
2016-07-06 $19.79 $20.02 $19.54 $19.83 $18.55 1,221,161
2016-07-05 $20.68 $20.77 $19.67 $19.95 $18.66 1,495,331
2016-07-01 $20.32 $21.06 $20.32 $20.88 $19.53 1,353,252
2016-06-30 $19.78 $20.32 $19.50 $20.31 $19.00 1,043,772
2016-06-29 $19.40 $19.77 $19.06 $19.71 $18.43 1,124,770
2016-06-28 $19.64 $19.70 $18.91 $19.16 $17.92 1,709,504
2016-06-27 $20.54 $20.57 $19.18 $19.34 $18.09 1,835,272
2016-06-24 $21.69 $21.69 $20.46 $20.84 $19.49 7,096,100
2016-06-23 $22.22 $22.49 $22.07 $22.49 $21.03 1,583,665
2016-06-22 $21.90 $22.25 $21.81 $22.00 $20.58 1,311,193
2016-06-21 $21.71 $22.00 $21.44 $21.86 $20.45 2,050,643
2016-06-20 $21.55 $21.66 $21.31 $21.66 $20.26 1,321,337
2016-06-17 $21.01 $21.55 $20.97 $21.28 $19.90 1,512,142
2016-06-16 $21.00 $21.04 $20.60 $21.02 $19.66 1,046,685
2016-06-15 $20.97 $21.16 $20.85 $21.10 $19.73 1,329,402
2016-06-14 $21.00 $21.09 $20.74 $20.94 $19.58 1,551,572
2016-06-13 $21.11 $21.30 $20.92 $21.08 $19.72 2,019,845
2016-06-10 $20.64 $21.28 $20.62 $21.10 $19.73 1,749,569
2016-06-09 $20.96 $21.23 $20.52 $21.13 $19.76 1,869,433
2016-06-08 $21.72 $21.96 $21.24 $21.34 $19.96 1,651,651
2016-06-07 $21.22 $21.37 $20.93 $21.29 $19.85 988,684
2016-06-06 $20.78 $21.44 $20.67 $21.22 $19.78 2,137,043
2016-06-03 $21.33 $21.38 $20.71 $20.73 $19.32 1,716,498
2016-06-02 $21.30 $21.53 $21.08 $21.40 $19.95 1,976,299
2016-06-01 $20.96 $21.35 $20.77 $21.18 $19.74 3,076,861
2016-05-31 $20.79 $21.22 $20.73 $21.18 $19.74 4,939,176
2016-05-27 $19.90 $20.91 $19.32 $20.89 $19.47 19,931,460
2016-05-26 $25.29 $25.57 $24.25 $24.33 $22.68 1,788,667
2016-05-25 $25.00 $25.25 $24.81 $25.20 $23.49 1,134,076
2016-05-24 $24.98 $25.05 $24.51 $24.87 $23.18 827,626
2016-05-23 $24.50 $25.30 $24.40 $24.63 $22.96 1,442,789
2016-05-20 $24.78 $24.83 $24.32 $24.66 $22.99 2,047,364
2016-05-19 $24.30 $24.79 $24.27 $24.74 $23.06 937,694
2016-05-18 $24.63 $25.03 $24.30 $24.40 $22.75 1,376,317
2016-05-17 $25.36 $25.36 $24.58 $24.82 $23.14 2,534,247
2016-05-16 $24.71 $25.27 $24.10 $24.94 $23.25 6,623,866
2016-05-13 $22.91 $23.02 $22.53 $22.68 $21.14 1,953,105
2016-05-12 $24.66 $24.80 $22.78 $23.04 $21.48 2,715,204
2016-05-11 $24.71 $25.17 $24.18 $24.59 $22.92 1,700,275
2016-05-10 $23.84 $24.65 $23.80 $24.62 $22.95 1,017,951
2016-05-09 $22.88 $23.88 $22.80 $23.41 $21.82 1,272,743
2016-05-06 $22.96 $23.28 $22.76 $22.85 $21.30 964,926
2016-05-05 $23.57 $23.58 $22.92 $23.04 $21.48 797,662
2016-05-04 $23.22 $23.63 $23.22 $23.32 $21.74 882,356
2016-05-03 $23.71 $23.89 $23.37 $23.40 $21.81 1,434,402
2016-05-02 $23.89 $23.94 $23.39 $23.82 $22.21 1,422,669
2016-04-29 $23.60 $24.23 $23.51 $23.89 $22.27 1,637,230
2016-04-28 $23.86 $24.17 $23.50 $23.57 $21.97 1,141,635
2016-04-27 $23.26 $24.33 $23.12 $23.82 $22.21 2,437,732
2016-04-26 $24.50 $24.50 $23.74 $23.74 $22.13 1,104,040
2016-04-25 $24.34 $24.41 $24.12 $24.27 $22.63 1,558,050
2016-04-22 $24.46 $24.77 $24.45 $24.51 $22.85 990,183
2016-04-21 $24.26 $24.78 $24.11 $24.47 $22.81 965,839
2016-04-20 $23.81 $24.51 $23.81 $24.21 $22.57 1,277,365
2016-04-19 $24.05 $24.33 $23.90 $23.92 $22.30 1,070,204
2016-04-18 $24.22 $24.31 $23.66 $23.95 $22.33 1,739,131
2016-04-15 $24.28 $24.65 $24.21 $24.34 $22.69 1,728,388
2016-04-14 $24.30 $24.49 $24.02 $24.28 $22.63 983,920
2016-04-13 $24.32 $24.54 $24.03 $24.31 $22.66 735,831
2016-04-12 $23.75 $24.28 $23.60 $23.88 $22.26 895,861
2016-04-11 $24.01 $24.03 $23.60 $23.76 $22.15 789,497
2016-04-08 $23.67 $24.16 $23.27 $23.51 $21.92 1,773,989
2016-04-07 $24.01 $24.31 $23.10 $23.27 $21.69 1,670,805
2016-04-06 $23.10 $23.54 $22.71 $23.50 $21.91 1,237,907
2016-04-05 $23.30 $23.55 $23.05 $23.08 $21.52 896,297
2016-04-04 $24.07 $24.07 $23.21 $23.63 $22.03 1,407,240
2016-04-01 $24.15 $24.55 $23.80 $24.18 $22.54 1,758,706
2016-03-31 $24.81 $25.00 $24.47 $24.88 $23.19 1,471,457
2016-03-30 $25.06 $25.18 $24.56 $24.81 $23.13 1,228,888
2016-03-29 $25.12 $25.38 $24.94 $25.19 $23.48 1,661,553
2016-03-28 $25.15 $25.25 $24.81 $25.20 $23.49 1,661,259
2016-03-24 $25.12 $25.25 $24.53 $25.05 $23.35 3,072,434
2016-03-23 $24.19 $24.19 $23.70 $23.74 $22.13 878,088
2016-03-22 $24.50 $24.72 $24.17 $24.42 $22.76 769,272
2016-03-21 $24.93 $24.95 $24.36 $24.72 $23.04 946,503
2016-03-18 $24.58 $25.18 $24.15 $24.98 $23.29 2,077,050
2016-03-17 $24.42 $24.86 $24.09 $24.46 $22.80 1,578,547
2016-03-16 $23.77 $24.50 $23.30 $24.10 $22.47 2,886,441
2016-03-15 $21.45 $24.43 $20.93 $23.41 $21.82 4,649,873
2016-03-14 $21.46 $22.01 $21.19 $21.79 $20.31 151,264
2016-03-11 $21.98 $22.11 $20.86 $21.50 $20.04 277,311
2016-03-10 $21.30 $21.72 $21.13 $21.61 $20.15 1,083,534
2016-03-09 $21.48 $21.66 $20.93 $21.58 $20.12 1,052,140
2016-03-08 $21.71 $21.85 $20.89 $21.05 $19.62 1,157,141
2016-03-07 $22.04 $22.52 $21.55 $21.88 $20.33 1,284,278
2016-03-04 $23.06 $23.32 $20.71 $22.22 $20.65 2,136,494
2016-03-03 $23.24 $23.75 $21.14 $22.97 $21.34 4,944,343
2016-03-02 $23.10 $23.82 $23.01 $23.50 $21.83 1,233,904
2016-03-01 $22.88 $23.31 $22.22 $23.26 $21.61 2,132,884
2016-02-29 $22.40 $22.85 $21.71 $22.38 $20.79 1,795,354
2016-02-26 $22.00 $22.67 $21.31 $22.31 $20.73 1,885,608
2016-02-25 $22.35 $22.52 $21.00 $21.73 $20.19 2,860,624
2016-02-24 $22.05 $23.03 $21.17 $22.33 $20.75 3,253,062
2016-02-23 $22.99 $23.14 $22.42 $22.54 $20.94 1,020,687
2016-02-22 $23.26 $23.47 $22.94 $23.25 $21.60 1,854,768
2016-02-19 $21.93 $24.17 $21.46 $22.93 $21.31 4,324,896
2016-02-18 $21.36 $22.51 $20.91 $22.09 $20.52 2,695,117
2016-02-17 $21.64 $22.08 $21.04 $21.29 $19.78 4,918,046
2016-02-16 $21.15 $21.15 $20.17 $20.44 $18.99 1,602,256
2016-02-12 $20.37 $20.75 $19.83 $20.54 $19.08 1,383,215
2016-02-11 $19.82 $20.66 $19.65 $20.02 $18.60 2,034,831
2016-02-10 $19.85 $20.52 $19.82 $20.17 $18.74 1,143,678
2016-02-09 $20.36 $20.62 $19.32 $20.01 $18.59 2,849,737
2016-02-08 $20.77 $20.87 $20.25 $20.78 $19.31 915,103
2016-02-05 $21.12 $21.67 $20.83 $21.20 $19.70 1,685,532
2016-02-04 $20.92 $21.40 $20.74 $21.22 $19.72 3,186,596
2016-02-03 $21.60 $21.85 $20.56 $20.79 $19.32 2,305,309
2016-02-02 $21.72 $21.94 $20.97 $21.55 $20.02 2,069,424
2016-02-01 $21.99 $22.40 $21.45 $21.96 $20.40 2,098,568
2016-01-29 $21.90 $22.63 $21.64 $22.40 $20.81 2,707,609
2016-01-28 $22.54 $22.93 $21.51 $22.00 $20.44 4,061,264
2016-01-27 $21.36 $23.00 $21.35 $22.85 $21.23 12,021,810
2016-01-26 $15.74 $23.98 $15.42 $20.50 $19.05 19,445,278
2016-01-25 $15.07 $15.52 $14.73 $15.01 $13.95 1,413,638
2016-01-22 $15.39 $15.99 $15.21 $15.49 $14.39 811,612
2016-01-21 $14.75 $15.39 $14.61 $14.92 $13.86 1,486,355
2016-01-20 $14.30 $14.90 $13.62 $14.72 $13.68 2,200,077
2016-01-19 $15.54 $15.67 $14.43 $14.46 $13.44 2,519,501
2016-01-15 $15.18 $15.93 $15.05 $15.51 $14.41 1,817,671
2016-01-14 $16.22 $16.77 $15.76 $15.95 $14.82 1,937,747
2016-01-13 $16.90 $17.00 $15.97 $16.02 $14.88 1,268,430
2016-01-12 $16.75 $16.86 $15.68 $16.42 $15.26 1,448,698
2016-01-11 $16.97 $17.07 $16.33 $16.45 $15.28 1,435,912
2016-01-08 $17.35 $17.52 $16.73 $16.90 $15.70 1,044,999
2016-01-07 $17.73 $17.88 $16.85 $17.27 $16.05 1,406,383
2016-01-06 $17.80 $18.64 $17.70 $18.49 $17.18 1,541,057
2016-01-05 $18.21 $18.47 $17.81 $17.97 $16.70 1,092,199
2016-01-04 $18.14 $18.68 $18.00 $18.57 $17.25 1,338,253
2015-12-31 $18.87 $19.22 $18.48 $18.48 $17.17 936,153
2015-12-30 $19.08 $19.32 $18.70 $18.98 $17.63 622,208
2015-12-29 $18.90 $19.42 $18.61 $19.27 $17.90 1,016,771
2015-12-28 $19.26 $19.67 $18.50 $18.59 $17.27 948,004
2015-12-24 $19.59 $19.84 $19.52 $19.77 $18.37 215,197
2015-12-23 $19.23 $19.72 $19.06 $19.71 $18.31 641,435
2015-12-22 $18.45 $19.11 $18.19 $19.08 $17.73 961,336
2015-12-21 $18.33 $18.43 $17.90 $18.41 $17.11 892,932
2015-12-18 $18.64 $18.85 $18.15 $18.19 $16.90 1,076,724
2015-12-17 $18.65 $18.96 $18.55 $18.64 $17.32 816,444
2015-12-16 $18.07 $18.93 $17.95 $18.70 $17.37 1,365,971
2015-12-15 $18.65 $18.72 $18.01 $18.28 $16.98 1,251,570
2015-12-14 $18.80 $18.98 $18.22 $18.62 $17.30 857,627
2015-12-11 $19.45 $19.47 $18.89 $18.94 $17.60 676,198
2015-12-10 $19.24 $19.96 $19.24 $19.75 $18.35 930,602
2015-12-09 $20.14 $20.88 $19.12 $19.30 $17.93 1,746,492
2015-12-08 $20.89 $21.09 $20.14 $20.16 $18.73 1,744,789
2015-12-07 $21.10 $21.64 $20.76 $21.51 $19.99 1,154,975
2015-12-04 $21.10 $21.40 $20.75 $21.34 $19.83 1,400,392
2015-12-03 $21.48 $21.62 $20.88 $21.22 $19.72 1,186,791
2015-12-02 $20.66 $21.84 $20.59 $21.53 $20.00 2,567,824
2015-12-01 $20.23 $20.93 $20.23 $20.85 $19.37 1,154,176
2015-11-30 $20.06 $20.62 $19.79 $20.48 $19.03 1,257,364
2015-11-27 $19.85 $20.28 $19.63 $19.82 $18.42 348,931
2015-11-25 $19.54 $19.99 $19.48 $19.89 $18.48 604,249
2015-11-24 $19.51 $19.86 $19.26 $19.48 $18.10 1,138,321
2015-11-23 $20.07 $20.33 $19.30 $19.34 $17.97 991,307
2015-11-20 $20.10 $20.43 $19.86 $20.06 $18.64 941,657
2015-11-19 $20.40 $20.44 $19.72 $20.09 $18.67 1,256,832
2015-11-18 $20.03 $20.70 $19.99 $20.58 $19.12 826,662
2015-11-17 $20.15 $20.22 $19.61 $19.77 $18.37 599,328
2015-11-16 $19.32 $20.14 $19.17 $20.12 $18.69 640,207
2015-11-13 $19.15 $19.48 $18.88 $19.46 $18.08 924,941
2015-11-12 $20.61 $20.61 $18.92 $19.02 $17.67 2,006,625
2015-11-11 $21.44 $21.44 $20.70 $21.03 $19.54 725,011
2015-11-10 $20.31 $21.44 $20.24 $21.44 $19.92 1,384,480
2015-11-09 $21.74 $21.74 $20.22 $20.43 $18.98 1,833,333
2015-11-06 $21.58 $21.97 $21.40 $21.74 $20.20 1,392,737
2015-11-05 $22.50 $22.61 $21.36 $21.83 $20.23 2,576,417
2015-11-04 $22.18 $22.76 $21.96 $22.58 $20.92 2,236,967
2015-11-03 $21.00 $22.70 $21.00 $22.17 $20.54 2,536,480
2015-11-02 $20.00 $21.14 $20.00 $21.02 $19.48 2,312,954
2015-10-30 $19.37 $20.15 $19.13 $20.06 $18.59 1,032,641
2015-10-29 $18.85 $19.40 $18.75 $19.26 $17.85 781,110
2015-10-28 $18.37 $19.18 $18.37 $19.18 $17.77 1,497,136
2015-10-27 $19.17 $19.17 $18.17 $18.30 $16.96 1,872,817
2015-10-26 $19.97 $20.07 $19.36 $19.44 $18.01 1,322,683
2015-10-23 $19.35 $20.12 $19.15 $20.04 $18.57 1,959,404
2015-10-22 $19.75 $20.73 $19.01 $19.12 $17.72 3,059,664
2015-10-21 $19.45 $20.31 $18.62 $19.99 $18.52 2,666,324
2015-10-20 $18.28 $19.49 $18.21 $19.28 $17.86 1,830,116
2015-10-19 $18.52 $18.71 $18.25 $18.34 $16.99 1,264,286
2015-10-16 $18.27 $19.00 $18.27 $18.64 $17.27 2,638,832
2015-10-15 $18.73 $18.77 $18.18 $18.54 $17.18 2,031,642
2015-10-14 $19.75 $19.80 $19.35 $19.50 $18.07 1,255,353
2015-10-13 $20.13 $20.36 $19.69 $19.72 $18.27 803,231
2015-10-12 $20.57 $20.57 $20.07 $20.32 $18.83 1,000,989
2015-10-09 $20.60 $20.96 $20.40 $20.57 $19.06 1,253,293
2015-10-08 $19.80 $20.67 $19.53 $20.56 $19.05 1,758,930
2015-10-07 $19.83 $20.35 $19.37 $19.57 $18.13 1,585,335
2015-10-06 $19.44 $20.01 $19.33 $19.57 $18.13 1,378,674
2015-10-05 $18.67 $19.43 $18.55 $19.31 $17.89 1,448,468
2015-10-02 $17.43 $18.31 $17.29 $18.28 $16.94 1,364,160
2015-10-01 $18.11 $18.31 $17.58 $17.67 $16.37 1,598,310
2015-09-30 $17.93 $18.10 $17.57 $17.94 $16.62 2,056,084
2015-09-29 $17.04 $17.70 $16.89 $17.67 $16.37 1,990,408
2015-09-28 $16.86 $17.25 $16.54 $17.02 $15.77 1,749,689
2015-09-25 $17.06 $17.30 $16.63 $17.16 $15.90 2,518,854
2015-09-24 $17.37 $17.40 $16.64 $16.83 $15.59 3,530,480
2015-09-23 $18.51 $18.51 $17.69 $17.80 $16.49 1,220,079
2015-09-22 $18.68 $18.78 $18.07 $18.23 $16.89 1,872,512
2015-09-21 $19.57 $19.57 $18.88 $18.93 $17.54 1,457,759
2015-09-18 $19.60 $20.00 $19.44 $19.47 $18.04 2,789,060
2015-09-17 $19.02 $20.26 $18.88 $19.87 $18.41 3,408,902
2015-09-16 $20.72 $20.90 $20.54 $20.70 $19.18 2,167,134
2015-09-15 $20.44 $20.74 $20.30 $20.58 $19.07 2,347,218
2015-09-14 $20.66 $20.69 $20.33 $20.36 $18.87 1,083,528
2015-09-11 $20.90 $20.92 $20.50 $20.67 $19.15 1,741,275
2015-09-10 $21.40 $21.55 $20.85 $21.01 $19.47 1,310,302
2015-09-09 $21.68 $22.02 $21.31 $21.36 $19.79 1,721,001
2015-09-08 $21.97 $22.23 $21.72 $21.95 $20.34 1,815,152
2015-09-04 $21.63 $21.83 $21.26 $21.60 $20.01 1,030,685

Terex Corp (TEX) News Headlines

Jim Cramer's top 10 things to watch in the stock market Friday

Stock futures rose Friday as Wall Street looked to extend the previous session's gains.

cnbc.com Jan. 19, 2024
Recent Terex Corp (TEX) 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.