First Financial Corp - Indiana (THFF) Exchange: NASDAQ

Data as of March 28, 2024

$38.33 ($0.24) 0.63%

First Financial Corp - Indiana - Daily Information
Click for more stock information on First Financial Corp - Indiana.
Daily Information Data
Date March 28, 2024
Open $37.73
Previous Close $38.33
High $38.35
Low $37.59
Adjusted Open $37.73
Previous Adjusted Close $38.33
Adjusted High $38.35
Adjusted Low $37.59

About First Financial Corp - Indiana (THFF)

First Financial Corporation-Indiana is an independent community banking organization based in Terre Haute, Indiana. The firm owns and operates nearly 20 banking locations geographically located in Indiana and Illinois, with each one offering its distinctive range of deposit and loan products designed to meet the needs of individuals, organizations, professionals, and businesses. The company was founded in 1895 as People's Trust and Savings Company through a merger of the State Central National Bank and the First National Bank of Terre Haute. Since then, the bank has grown rapidly, expanding both its locations and services. Through its commitment to customers, communities, and employees, the company provides personalized financial solutions to meet the needs of their customers, while helping their employees along their path to career success.

Historical Stock Data for First Financial Corp - Indiana (THFF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $37.73 $38.35 $37.59 $38.33 $38.33 69,161
2024-03-27 $36.96 $38.09 $36.96 $38.09 $37.65 42,087
2024-03-26 $37.32 $37.32 $36.75 $36.89 $36.89 33,791
2024-03-25 $37.19 $37.44 $36.88 $37.04 $37.04 30,144
2024-03-22 $37.98 $37.98 $36.94 $37.03 $37.03 45,843
2024-03-21 $38.19 $38.23 $37.62 $37.90 $37.90 49,790
2024-03-20 $35.99 $38.16 $35.99 $37.95 $37.95 71,171
2024-03-19 $36.24 $36.66 $35.90 $36.34 $36.34 52,241
2024-03-18 $36.85 $36.85 $35.97 $36.13 $36.13 73,685
2024-03-15 $36.54 $37.45 $36.54 $36.92 $36.92 127,249
2024-03-14 $37.60 $37.77 $36.59 $36.75 $36.75 43,675
2024-03-13 $37.87 $38.40 $37.59 $37.86 $37.86 94,415
2024-03-12 $38.43 $38.43 $37.86 $38.00 $38.00 48,851
2024-03-11 $37.73 $38.01 $37.33 $38.01 $38.01 34,255
2024-03-08 $37.88 $38.36 $37.58 $37.70 $37.70 30,869
2024-03-07 $37.70 $38.25 $37.30 $37.40 $37.40 35,719
2024-03-06 $37.82 $38.15 $36.91 $37.57 $37.57 41,615
2024-03-05 $36.78 $37.93 $36.78 $37.65 $37.65 45,879
2024-03-04 $37.01 $37.74 $36.58 $36.94 $36.94 37,117
2024-03-01 $37.07 $37.20 $36.29 $36.89 $36.89 48,466
2024-02-29 $37.25 $37.78 $36.93 $37.23 $37.23 41,160
2024-02-28 $37.00 $37.27 $36.51 $36.65 $36.65 48,195
2024-02-27 $37.35 $37.68 $36.91 $37.19 $37.19 31,934
2024-02-26 $37.21 $37.62 $36.84 $37.04 $37.04 43,969
2024-02-23 $37.34 $37.57 $37.10 $37.33 $37.33 31,896
2024-02-22 $37.87 $38.18 $37.08 $37.36 $37.36 44,155
2024-02-21 $37.86 $38.08 $37.63 $37.82 $37.82 40,343
2024-02-20 $37.90 $38.55 $37.53 $37.87 $37.87 38,319
2024-02-16 $38.51 $38.89 $38.03 $38.29 $38.29 37,420
2024-02-15 $37.88 $39.01 $37.81 $38.83 $38.83 46,852
2024-02-14 $36.87 $37.67 $36.57 $37.63 $37.63 69,609
2024-02-13 $37.67 $38.25 $36.12 $36.41 $36.41 67,826
2024-02-12 $37.82 $38.95 $37.82 $38.53 $38.53 56,818
2024-02-09 $37.66 $38.07 $37.06 $37.91 $37.91 52,233
2024-02-08 $36.71 $37.67 $36.48 $37.67 $37.67 60,321
2024-02-07 $37.47 $37.47 $36.35 $36.91 $36.91 46,930
2024-02-06 $37.69 $37.89 $37.02 $37.13 $37.13 49,970
2024-02-05 $37.82 $38.19 $37.65 $37.78 $37.78 63,615
2024-02-02 $38.38 $38.87 $37.96 $38.26 $38.26 69,991
2024-02-01 $39.50 $39.68 $37.64 $38.83 $38.83 146,870
2024-01-31 $42.93 $43.00 $39.42 $39.42 $39.42 80,749
2024-01-30 $42.35 $42.53 $41.63 $42.38 $42.38 62,863
2024-01-29 $41.86 $42.62 $41.80 $42.44 $42.44 40,799
2024-01-26 $41.91 $42.17 $41.71 $41.98 $41.98 23,755
2024-01-25 $41.22 $41.71 $40.43 $41.71 $41.71 74,733
2024-01-24 $41.04 $41.59 $40.95 $41.20 $41.20 37,209
2024-01-23 $41.55 $41.55 $40.72 $40.80 $40.80 30,350
2024-01-22 $40.66 $41.30 $40.66 $41.22 $41.22 42,119
2024-01-19 $40.11 $40.28 $39.54 $40.25 $40.25 36,139
2024-01-18 $39.80 $39.87 $39.44 $39.82 $39.82 42,150
2024-01-17 $39.53 $40.34 $39.47 $39.80 $39.80 32,546
2024-01-16 $40.43 $40.75 $39.74 $39.75 $39.75 74,037
2024-01-12 $41.29 $41.39 $40.43 $40.73 $40.73 34,096
2024-01-11 $41.06 $42.24 $40.32 $40.87 $40.87 33,854
2024-01-10 $41.18 $41.43 $40.82 $41.13 $41.13 33,809
2024-01-09 $41.49 $41.52 $41.07 $41.18 $41.18 34,223
2024-01-08 $41.70 $42.02 $41.20 $41.75 $41.75 42,898
2024-01-05 $42.32 $42.62 $41.78 $41.94 $41.94 50,026
2024-01-04 $42.07 $42.79 $41.95 $41.95 $41.95 28,509
2024-01-03 $42.72 $43.02 $41.95 $41.98 $41.98 36,093
2024-01-02 $42.66 $43.55 $42.60 $42.82 $42.82 49,273
2023-12-29 $44.00 $44.00 $43.02 $43.03 $43.03 40,464
2023-12-28 $44.52 $44.73 $44.14 $44.34 $43.88 22,640
2023-12-27 $44.77 $44.91 $44.41 $44.66 $44.20 28,835
2023-12-26 $43.91 $44.87 $43.76 $44.56 $44.10 26,529
2023-12-22 $43.88 $44.71 $43.73 $44.11 $43.65 26,015
2023-12-21 $43.52 $43.69 $42.75 $43.69 $43.24 26,881
2023-12-20 $43.14 $44.63 $42.94 $43.27 $42.82 47,642
2023-12-19 $42.52 $43.50 $42.51 $43.26 $42.81 69,468
2023-12-18 $42.54 $42.93 $42.07 $42.45 $42.01 38,246
2023-12-15 $43.18 $43.18 $42.28 $42.42 $41.98 138,011
2023-12-14 $42.70 $43.80 $42.38 $42.97 $42.53 61,418
2023-12-13 $40.16 $42.51 $40.14 $42.48 $42.04 111,488
2023-12-12 $40.65 $40.85 $40.09 $40.19 $39.77 34,712
2023-12-11 $40.88 $41.00 $40.41 $40.58 $40.16 24,609
2023-12-08 $40.43 $40.95 $40.35 $40.73 $40.73 23,090
2023-12-07 $39.92 $40.51 $39.57 $40.51 $40.51 23,551
2023-12-06 $40.29 $41.05 $39.84 $39.86 $39.86 27,429
2023-12-05 $40.16 $40.21 $39.67 $39.94 $39.94 20,439
2023-12-04 $39.43 $40.29 $39.40 $40.18 $40.18 44,565
2023-12-01 $38.28 $39.82 $38.01 $39.78 $39.78 55,998
2023-11-30 $38.75 $39.05 $38.00 $38.25 $38.25 52,880
2023-11-29 $37.72 $38.45 $37.72 $38.36 $38.36 49,524
2023-11-28 $37.87 $37.98 $37.44 $37.83 $37.83 31,754
2023-11-27 $38.13 $38.23 $37.41 $37.76 $37.76 70,645
2023-11-24 $37.54 $38.19 $37.44 $38.19 $38.19 24,093
2023-11-22 $37.40 $38.06 $37.05 $37.54 $37.54 52,633
2023-11-21 $37.70 $37.70 $37.24 $37.32 $37.32 26,598
2023-11-20 $37.89 $37.89 $37.41 $37.89 $37.89 62,412
2023-11-17 $37.73 $38.48 $37.54 $38.03 $38.03 61,946
2023-11-16 $36.98 $37.38 $36.65 $37.30 $37.30 77,867
2023-11-15 $37.19 $37.61 $36.85 $37.02 $37.02 83,509
2023-11-14 $35.89 $37.28 $35.81 $37.28 $37.28 140,172
2023-11-13 $35.77 $35.88 $35.60 $35.69 $35.69 23,375
2023-11-10 $35.52 $35.84 $35.15 $35.74 $35.74 32,260
2023-11-09 $35.34 $35.56 $34.96 $35.16 $35.16 34,795
2023-11-08 $35.39 $35.54 $34.67 $35.45 $35.45 41,790
2023-11-07 $35.55 $35.68 $34.50 $35.40 $35.40 33,543
2023-11-06 $35.73 $35.81 $35.50 $35.70 $35.70 26,263
2023-11-03 $35.86 $36.39 $35.71 $35.71 $35.71 48,108
2023-11-02 $34.55 $35.13 $34.55 $35.09 $35.09 31,395
2023-11-01 $34.44 $34.57 $33.83 $34.45 $34.45 36,937
2023-10-31 $34.00 $34.59 $33.72 $34.41 $34.41 37,509
2023-10-30 $33.55 $34.61 $33.55 $34.02 $34.02 38,190
2023-10-27 $33.54 $33.54 $32.94 $33.26 $33.26 24,002
2023-10-26 $32.72 $33.68 $32.72 $33.68 $33.68 28,274
2023-10-25 $32.13 $32.98 $32.13 $32.75 $32.75 29,237
2023-10-24 $32.25 $33.32 $32.01 $32.55 $32.55 54,373
2023-10-23 $31.82 $32.99 $31.82 $32.17 $32.17 47,815
2023-10-20 $32.94 $32.94 $31.74 $31.83 $31.83 212,970
2023-10-19 $33.29 $33.45 $32.73 $32.87 $32.87 26,656
2023-10-18 $33.76 $33.91 $32.85 $33.11 $33.11 53,296
2023-10-17 $33.23 $34.54 $32.84 $33.86 $33.86 34,883
2023-10-16 $33.32 $33.75 $33.11 $33.25 $33.25 21,194
2023-10-13 $34.74 $34.74 $33.00 $33.08 $33.08 20,521
2023-10-12 $33.86 $33.86 $33.12 $33.54 $33.54 17,882
2023-10-11 $33.91 $34.23 $33.71 $33.96 $33.96 14,342
2023-10-10 $34.07 $34.36 $33.67 $33.81 $33.81 34,031
2023-10-09 $33.52 $34.04 $33.24 $33.82 $33.82 25,966
2023-10-06 $33.65 $33.94 $33.15 $33.63 $33.63 31,734
2023-10-05 $33.62 $33.92 $33.44 $33.88 $33.88 29,519
2023-10-04 $33.42 $33.60 $33.00 $33.47 $33.47 22,627
2023-10-03 $33.76 $34.01 $33.24 $33.40 $33.40 33,032
2023-10-02 $33.98 $34.07 $33.47 $33.91 $33.91 32,336
2023-09-29 $34.00 $34.24 $33.71 $33.81 $33.81 26,773
2023-09-28 $33.71 $34.06 $33.71 $33.91 $33.91 21,344
2023-09-27 $33.68 $33.88 $33.41 $33.73 $33.73 25,725
2023-09-26 $33.43 $33.76 $33.41 $33.58 $33.58 30,757
2023-09-25 $33.24 $33.72 $33.01 $33.58 $33.58 20,381
2023-09-22 $33.87 $34.07 $33.22 $33.25 $33.25 29,515
2023-09-21 $33.88 $34.15 $33.63 $33.87 $33.87 31,086
2023-09-20 $34.23 $34.48 $33.81 $34.07 $34.07 38,255
2023-09-19 $34.41 $36.00 $33.89 $34.03 $34.03 32,794
2023-09-18 $35.95 $36.59 $34.09 $34.28 $34.28 36,560
2023-09-15 $37.30 $37.30 $35.53 $36.00 $36.00 192,151
2023-09-14 $36.69 $37.18 $36.69 $37.14 $37.14 37,480
2023-09-13 $36.64 $36.64 $36.15 $36.41 $36.41 36,638
2023-09-12 $36.10 $36.80 $36.10 $36.54 $36.54 35,165
2023-09-11 $36.64 $36.64 $36.15 $36.19 $36.19 33,872
2023-09-08 $35.98 $36.36 $35.90 $36.28 $36.28 34,325
2023-09-07 $36.15 $36.33 $35.81 $35.94 $35.94 64,783
2023-09-06 $36.75 $36.78 $36.15 $36.19 $36.19 39,103
2023-09-05 $37.27 $37.33 $36.78 $36.86 $36.86 44,444
2023-09-01 $36.96 $37.62 $36.96 $37.49 $37.49 28,755
2023-08-31 $36.68 $37.66 $36.68 $36.72 $36.72 53,138
2023-08-30 $36.83 $36.93 $36.65 $36.68 $36.68 34,548
2023-08-29 $36.46 $36.79 $36.40 $36.65 $36.65 32,842
2023-08-28 $36.17 $36.84 $36.17 $36.52 $36.52 35,301
2023-08-25 $36.52 $36.61 $35.96 $36.04 $36.04 32,670
2023-08-24 $36.24 $37.67 $36.20 $36.40 $36.40 47,202
2023-08-23 $35.76 $36.50 $35.76 $36.24 $36.24 39,028
2023-08-22 $36.66 $36.80 $35.75 $35.84 $35.84 39,649
2023-08-21 $37.12 $37.40 $36.60 $36.62 $36.62 42,068
2023-08-18 $36.84 $37.50 $36.82 $37.16 $37.16 36,173
2023-08-17 $36.67 $37.84 $36.67 $37.05 $37.05 37,311
2023-08-16 $36.68 $36.94 $36.54 $36.59 $36.59 32,091
2023-08-15 $37.24 $37.41 $36.80 $36.83 $36.83 44,274
2023-08-14 $37.91 $37.91 $37.46 $37.61 $37.61 31,213
2023-08-11 $37.98 $38.08 $37.88 $37.95 $37.95 21,900
2023-08-10 $38.14 $38.30 $37.91 $37.99 $37.99 28,652
2023-08-09 $38.43 $38.43 $37.87 $38.01 $38.01 26,900
2023-08-08 $38.41 $38.66 $37.90 $38.59 $38.59 36,882
2023-08-07 $38.31 $39.13 $38.09 $39.02 $39.02 35,890
2023-08-04 $38.20 $38.34 $38.00 $38.18 $38.18 14,053
2023-08-03 $37.90 $38.50 $37.90 $38.09 $38.09 24,292
2023-08-02 $37.90 $38.37 $37.90 $38.06 $38.06 39,791
2023-08-01 $38.09 $38.48 $37.90 $38.41 $38.41 43,563
2023-07-31 $38.38 $38.65 $38.03 $38.21 $38.21 37,804
2023-07-28 $38.33 $38.80 $38.00 $38.47 $38.47 36,044
2023-07-27 $38.01 $38.22 $37.78 $38.11 $38.11 54,155
2023-07-26 $37.60 $38.27 $37.21 $37.78 $37.78 49,427
2023-07-25 $37.01 $37.59 $36.77 $37.21 $37.21 67,813
2023-07-24 $35.95 $37.20 $35.95 $37.20 $37.20 51,664
2023-07-21 $36.31 $36.37 $35.72 $35.98 $35.98 60,600
2023-07-20 $36.16 $36.24 $35.64 $36.21 $36.21 46,249
2023-07-19 $35.57 $36.34 $35.00 $36.29 $36.29 45,756
2023-07-18 $34.52 $35.63 $34.52 $35.57 $35.57 38,323
2023-07-17 $34.08 $34.96 $34.08 $34.52 $34.52 26,801
2023-07-14 $34.40 $34.64 $33.58 $34.06 $34.06 33,130
2023-07-13 $33.87 $34.29 $33.53 $34.17 $34.17 39,839
2023-07-12 $33.22 $34.19 $33.22 $33.67 $33.67 34,750
2023-07-11 $32.78 $33.00 $32.52 $32.81 $32.81 41,044
2023-07-10 $32.57 $33.35 $32.49 $32.60 $32.60 25,973
2023-07-07 $32.30 $33.30 $32.30 $32.70 $32.70 61,483
2023-07-06 $32.72 $32.92 $31.98 $32.30 $32.30 42,651
2023-07-05 $32.87 $33.28 $32.17 $32.84 $32.84 39,809
2023-07-03 $32.52 $33.13 $32.52 $32.97 $32.97 12,021
2023-06-30 $33.35 $33.35 $32.40 $32.47 $32.47 47,234
2023-06-29 $32.88 $33.79 $32.88 $32.99 $32.99 51,427
2023-06-28 $32.79 $32.90 $32.26 $32.64 $32.64 41,377
2023-06-27 $32.54 $33.05 $32.22 $32.73 $32.73 40,723
2023-06-26 $32.32 $33.01 $32.20 $32.38 $32.38 53,112
2023-06-23 $32.22 $32.71 $31.55 $32.09 $32.09 376,759
2023-06-22 $33.17 $33.17 $32.15 $32.48 $32.48 51,836
2023-06-21 $33.74 $33.90 $33.03 $33.17 $33.17 54,043
2023-06-20 $34.33 $34.47 $33.63 $33.69 $33.69 48,511
2023-06-16 $35.41 $35.41 $34.22 $34.30 $34.30 70,761
2023-06-15 $34.72 $35.25 $34.72 $35.17 $35.17 35,780
2023-06-14 $36.31 $36.53 $35.01 $35.12 $34.59 55,633
2023-06-13 $35.56 $36.32 $35.47 $36.27 $35.72 48,044
2023-06-12 $35.97 $36.13 $35.08 $35.33 $34.80 76,693
2023-06-09 $36.38 $36.45 $35.00 $35.70 $35.16 32,876
2023-06-08 $36.56 $36.91 $34.78 $36.28 $35.73 40,598
2023-06-07 $35.81 $36.94 $35.81 $36.72 $36.16 61,413
2023-06-06 $34.00 $35.65 $33.97 $35.41 $34.87 70,942
2023-06-05 $35.00 $35.00 $33.90 $34.00 $33.49 54,962
2023-06-02 $33.06 $34.92 $33.06 $34.87 $34.34 69,891
2023-06-01 $32.69 $33.34 $32.09 $33.05 $32.55 46,328
2023-05-31 $33.46 $33.55 $32.15 $32.44 $31.95 59,437
2023-05-30 $34.10 $34.10 $33.28 $33.52 $33.01 31,151
2023-05-26 $33.96 $34.13 $33.45 $34.03 $33.52 30,424
2023-05-25 $34.05 $34.42 $33.50 $33.97 $33.46 19,410
2023-05-24 $34.59 $34.59 $34.11 $34.16 $33.64 25,690
2023-05-23 $34.28 $35.42 $33.96 $34.73 $34.20 33,529
2023-05-22 $33.67 $34.27 $33.36 $34.19 $33.67 32,451
2023-05-19 $34.16 $34.16 $33.02 $33.49 $33.49 49,334
2023-05-18 $34.23 $34.23 $33.06 $33.81 $33.81 32,715
2023-05-17 $33.18 $34.26 $32.89 $34.21 $34.21 56,581
2023-05-16 $33.11 $33.28 $32.69 $32.72 $32.72 59,181
2023-05-15 $32.47 $33.32 $31.85 $33.01 $33.01 61,871
2023-05-12 $32.20 $32.52 $31.80 $32.46 $32.46 55,641
2023-05-11 $32.05 $32.63 $31.70 $32.13 $32.13 79,436
2023-05-10 $32.66 $33.62 $32.12 $32.34 $32.34 62,754
2023-05-09 $32.34 $32.64 $32.06 $32.35 $32.35 51,350
2023-05-08 $33.20 $33.27 $32.21 $32.46 $32.46 70,379
2023-05-05 $32.37 $34.48 $32.13 $33.07 $33.07 84,927
2023-05-04 $32.41 $32.75 $31.00 $31.68 $31.68 74,646
2023-05-03 $32.99 $34.15 $32.82 $32.84 $32.84 51,547
2023-05-02 $34.36 $34.81 $32.61 $32.87 $32.87 77,922
2023-05-01 $34.72 $34.72 $34.12 $34.35 $34.35 52,637
2023-04-28 $34.34 $34.70 $34.14 $34.55 $34.55 67,730
2023-04-27 $34.04 $34.51 $33.94 $34.25 $34.25 63,494
2023-04-26 $32.90 $33.93 $32.90 $33.93 $33.93 65,569
2023-04-25 $33.66 $33.76 $32.85 $33.05 $33.05 85,390
2023-04-24 $34.06 $34.45 $33.95 $34.07 $34.07 44,732
2023-04-21 $34.38 $34.56 $33.83 $34.00 $34.00 92,817
2023-04-20 $34.87 $34.87 $34.10 $34.38 $34.38 58,547
2023-04-19 $34.55 $35.39 $34.42 $35.16 $35.16 32,529
2023-04-18 $35.25 $35.25 $34.18 $34.30 $34.30 41,692
2023-04-17 $35.00 $35.09 $34.54 $35.09 $35.09 52,850
2023-04-14 $36.25 $36.25 $34.98 $35.04 $35.04 47,344
2023-04-13 $35.95 $36.27 $35.50 $36.02 $36.02 43,308
2023-04-12 $35.91 $36.12 $35.72 $35.97 $35.97 51,641
2023-04-11 $35.94 $36.20 $35.37 $35.95 $35.95 62,703
2023-04-10 $35.69 $36.23 $35.57 $35.78 $35.78 70,590
2023-04-06 $36.15 $36.53 $35.75 $35.81 $35.81 65,809
2023-04-05 $36.22 $36.52 $36.00 $36.33 $36.33 68,700
2023-04-04 $37.12 $37.12 $35.86 $36.30 $36.30 49,632
2023-04-03 $37.57 $37.78 $36.71 $37.15 $37.15 81,630
2023-03-31 $37.49 $37.60 $36.88 $37.48 $37.48 107,649
2023-03-30 $38.39 $38.49 $37.00 $37.22 $37.22 55,525
2023-03-29 $38.31 $38.39 $38.05 $38.19 $38.19 50,925
2023-03-28 $38.44 $38.65 $37.84 $38.21 $38.21 29,746
2023-03-27 $38.93 $38.93 $38.27 $38.33 $38.33 37,832
2023-03-24 $36.83 $38.64 $36.61 $38.39 $38.39 53,715
2023-03-23 $37.89 $37.94 $36.84 $36.98 $36.98 36,364
2023-03-22 $39.19 $39.59 $37.61 $37.61 $37.61 47,141
2023-03-21 $39.26 $40.78 $38.55 $39.15 $39.15 141,956
2023-03-20 $38.70 $39.29 $38.26 $38.32 $38.32 53,758
2023-03-17 $40.25 $40.40 $38.29 $38.53 $38.53 143,174
2023-03-16 $39.31 $41.18 $38.66 $40.38 $40.38 78,767
2023-03-15 $38.07 $39.55 $37.86 $39.54 $39.54 91,068
2023-03-14 $40.11 $42.68 $38.74 $39.10 $39.10 85,036
2023-03-13 $39.57 $39.95 $37.37 $38.36 $38.36 109,448
2023-03-10 $40.40 $41.02 $39.27 $40.05 $40.05 145,319
2023-03-09 $42.71 $42.71 $40.59 $40.82 $40.82 45,737
2023-03-08 $42.74 $42.88 $42.33 $42.87 $42.87 37,028
2023-03-07 $43.40 $43.40 $42.64 $42.90 $42.90 32,148
2023-03-06 $43.63 $43.89 $43.05 $43.46 $43.46 43,942
2023-03-03 $43.83 $43.87 $43.52 $43.67 $43.67 31,453
2023-03-02 $43.85 $43.90 $43.45 $43.89 $43.89 37,082
2023-03-01 $43.93 $44.02 $43.62 $43.97 $43.97 41,707
2023-02-28 $44.19 $44.27 $43.92 $43.95 $43.95 52,671
2023-02-27 $44.44 $44.66 $44.07 $44.22 $44.22 31,023
2023-02-24 $44.18 $45.07 $44.13 $44.20 $44.20 44,441
2023-02-23 $44.42 $44.67 $44.28 $44.33 $44.33 42,351
2023-02-22 $44.44 $44.81 $44.24 $44.29 $44.29 43,982
2023-02-21 $44.69 $44.69 $44.48 $44.56 $44.56 36,393
2023-02-17 $44.57 $44.97 $44.13 $44.86 $44.86 42,885
2023-02-16 $44.22 $44.73 $44.16 $44.41 $44.41 46,737
2023-02-15 $44.30 $44.48 $43.82 $44.46 $44.46 28,184
2023-02-14 $44.51 $44.55 $44.00 $44.28 $44.28 31,313
2023-02-13 $44.21 $44.67 $44.11 $44.51 $44.51 29,243
2023-02-10 $44.13 $44.37 $44.05 $44.09 $44.09 22,038
2023-02-09 $44.73 $45.37 $44.19 $44.35 $44.35 24,531
2023-02-08 $44.81 $45.30 $44.37 $44.48 $44.48 34,316
2023-02-07 $44.95 $45.47 $44.78 $45.29 $45.29 30,677
2023-02-06 $44.86 $45.28 $43.43 $44.98 $44.98 28,711
2023-02-03 $44.73 $45.41 $44.73 $45.36 $45.36 51,882
2023-02-02 $44.45 $45.07 $44.36 $44.98 $44.98 36,216
2023-02-01 $44.56 $44.93 $44.37 $44.42 $44.42 53,672
2023-01-31 $43.70 $44.92 $43.25 $44.92 $44.92 66,122
2023-01-30 $43.55 $43.78 $43.35 $43.48 $43.48 27,569
2023-01-27 $43.29 $43.84 $43.08 $43.56 $43.56 39,479
2023-01-26 $43.35 $43.40 $42.89 $43.19 $43.19 56,174
2023-01-25 $44.02 $44.02 $43.07 $43.19 $43.19 39,655
2023-01-24 $44.33 $44.42 $44.04 $44.13 $44.13 47,505
2023-01-23 $44.57 $44.64 $44.24 $44.28 $44.28 35,055
2023-01-20 $44.95 $45.22 $44.37 $44.65 $44.65 67,360
2023-01-19 $44.54 $44.88 $44.33 $44.73 $44.73 35,791
2023-01-18 $45.58 $45.58 $44.66 $44.69 $44.69 35,417
2023-01-17 $45.97 $45.97 $45.41 $45.59 $45.59 38,303
2023-01-13 $45.63 $46.15 $45.36 $46.03 $46.03 27,088
2023-01-12 $45.47 $46.00 $45.45 $45.83 $45.83 29,289
2023-01-11 $45.98 $46.09 $45.26 $45.30 $45.30 31,244
2023-01-10 $45.54 $45.90 $45.42 $45.83 $45.83 46,470
2023-01-09 $45.75 $45.75 $45.12 $45.42 $45.42 37,281
2023-01-06 $45.27 $45.65 $45.27 $45.65 $45.65 36,190
2023-01-05 $45.12 $45.12 $44.07 $44.89 $44.89 51,948
2023-01-04 $46.12 $46.27 $45.60 $45.82 $45.08 42,879
2023-01-03 $46.21 $46.43 $45.57 $45.99 $45.24 58,343
2022-12-30 $46.02 $46.24 $45.81 $46.08 $46.08 34,036
2022-12-29 $46.05 $46.19 $45.30 $46.06 $46.06 40,161
2022-12-28 $46.28 $46.56 $45.99 $45.99 $45.99 49,916
2022-12-27 $46.55 $46.57 $46.10 $46.11 $46.11 31,376
2022-12-23 $46.31 $46.64 $46.26 $46.38 $46.38 15,409
2022-12-22 $45.79 $46.20 $45.45 $46.14 $46.14 68,772
2022-12-21 $45.19 $46.21 $45.00 $45.87 $45.87 106,028
2022-12-20 $45.44 $45.73 $44.94 $45.02 $45.02 80,046
2022-12-19 $45.40 $46.09 $45.13 $45.49 $45.49 64,383
2022-12-16 $45.21 $45.72 $45.14 $45.53 $45.53 119,567
2022-12-15 $45.73 $45.83 $44.53 $45.35 $45.35 73,361
2022-12-14 $46.23 $46.55 $45.87 $46.06 $46.06 38,181
2022-12-13 $46.69 $47.08 $45.83 $46.36 $46.36 63,610
2022-12-12 $46.32 $46.54 $45.96 $46.19 $46.19 36,301
2022-12-09 $46.33 $46.67 $46.11 $46.37 $46.37 31,955
2022-12-08 $46.76 $47.02 $46.18 $46.38 $46.38 35,157
2022-12-07 $46.96 $47.37 $46.60 $46.73 $46.73 25,581
2022-12-06 $46.79 $47.29 $46.79 $46.96 $46.96 46,953
2022-12-05 $47.67 $47.67 $46.46 $46.98 $46.98 48,712
2022-12-02 $47.88 $48.18 $47.64 $47.92 $47.92 28,507
2022-12-01 $48.15 $48.40 $47.37 $48.32 $48.32 35,221
2022-11-30 $47.82 $48.30 $46.79 $48.07 $48.07 52,667
2022-11-29 $48.00 $48.23 $47.81 $47.95 $47.95 23,621
2022-11-28 $48.87 $48.91 $47.86 $48.07 $48.07 14,826
2022-11-25 $48.42 $48.97 $48.42 $48.79 $48.79 7,263
2022-11-23 $48.67 $48.88 $46.95 $48.58 $48.58 18,747
2022-11-22 $49.02 $49.18 $48.62 $48.77 $48.77 27,814
2022-11-21 $48.42 $48.92 $48.28 $48.79 $48.79 21,063
2022-11-18 $48.47 $48.50 $48.04 $48.29 $48.29 35,338
2022-11-17 $47.84 $48.44 $47.42 $48.14 $48.14 33,874
2022-11-16 $48.29 $48.43 $47.85 $48.17 $48.17 25,340
2022-11-15 $48.39 $48.79 $48.06 $48.35 $48.35 31,941
2022-11-14 $48.37 $48.64 $47.88 $48.13 $48.13 56,555
2022-11-11 $49.31 $49.73 $48.06 $48.37 $48.37 35,700
2022-11-10 $48.78 $49.90 $48.01 $49.48 $49.48 46,885
2022-11-09 $48.13 $48.50 $47.98 $48.33 $48.33 31,270
2022-11-08 $48.44 $48.66 $48.00 $48.12 $48.12 28,976
2022-11-07 $48.42 $48.67 $48.02 $48.23 $48.23 45,701
2022-11-04 $47.62 $48.39 $47.62 $48.34 $48.34 25,066
2022-11-03 $47.74 $48.01 $47.08 $47.46 $47.46 19,860
2022-11-02 $48.30 $48.81 $47.79 $47.87 $47.87 53,821
2022-11-01 $48.85 $48.95 $46.47 $48.53 $48.53 55,249
2022-10-31 $48.59 $48.97 $48.10 $48.49 $48.49 75,499
2022-10-28 $48.34 $48.90 $48.22 $48.88 $48.88 41,740
2022-10-27 $47.75 $48.66 $47.75 $48.11 $48.11 57,017
2022-10-26 $48.51 $48.51 $47.23 $47.39 $47.39 44,243
2022-10-25 $47.64 $48.85 $47.64 $48.54 $48.54 56,555
2022-10-24 $47.99 $48.11 $47.77 $47.93 $47.93 36,465
2022-10-21 $47.29 $47.83 $47.13 $47.55 $47.55 50,061
2022-10-20 $47.82 $47.82 $46.60 $47.05 $47.05 25,616
2022-10-19 $47.57 $48.01 $47.07 $47.99 $47.99 34,881
2022-10-18 $48.76 $48.76 $47.44 $47.71 $47.71 28,934
2022-10-17 $48.09 $48.39 $47.76 $48.36 $48.36 37,701
2022-10-14 $48.09 $48.30 $47.44 $47.49 $47.49 34,978
2022-10-13 $45.67 $48.00 $45.67 $47.93 $47.93 38,078
2022-10-12 $45.96 $46.49 $45.64 $46.04 $46.04 31,326
2022-10-11 $45.79 $46.22 $45.66 $46.00 $46.00 20,722
2022-10-10 $45.73 $46.16 $45.64 $45.90 $45.90 19,673
2022-10-07 $46.20 $46.59 $45.54 $45.64 $45.64 28,961
2022-10-06 $46.56 $46.56 $46.16 $46.35 $46.35 20,582
2022-10-05 $46.26 $46.66 $46.23 $46.65 $46.65 27,103
2022-10-04 $45.86 $46.65 $45.86 $46.63 $46.63 31,912
2022-10-03 $45.38 $45.84 $45.06 $45.71 $45.71 26,309
2022-09-30 $45.54 $45.94 $45.15 $45.19 $45.19 38,668
2022-09-29 $45.70 $45.85 $45.36 $45.72 $45.72 28,487
2022-09-28 $45.67 $46.24 $45.40 $45.85 $45.85 30,597
2022-09-27 $46.36 $46.36 $45.50 $45.76 $45.76 46,934
2022-09-26 $46.09 $46.67 $45.98 $46.17 $46.17 40,062
2022-09-23 $46.38 $46.38 $45.80 $46.11 $46.11 43,753
2022-09-22 $47.26 $47.53 $46.45 $46.70 $46.70 24,488
2022-09-21 $47.66 $47.95 $47.22 $47.26 $47.26 35,774
2022-09-20 $47.27 $47.95 $47.18 $47.39 $47.39 34,137
2022-09-19 $46.42 $47.59 $46.38 $47.47 $47.47 42,570
2022-09-16 $45.96 $46.50 $45.69 $46.46 $46.46 154,117
2022-09-15 $45.82 $46.47 $45.72 $46.00 $46.00 48,701
2022-09-14 $45.67 $45.91 $45.50 $45.75 $45.75 40,840
2022-09-13 $46.12 $46.22 $45.45 $45.77 $45.77 66,580
2022-09-12 $46.36 $46.50 $46.17 $46.40 $46.40 25,072
2022-09-09 $46.21 $46.48 $46.08 $46.32 $46.32 30,276
2022-09-08 $45.94 $46.32 $45.57 $45.96 $45.96 19,856
2022-09-07 $45.75 $46.20 $45.70 $46.10 $46.10 31,564
2022-09-06 $46.06 $46.30 $45.50 $45.71 $45.71 42,354
2022-09-02 $46.36 $46.55 $46.00 $46.06 $46.06 45,177
2022-09-01 $46.42 $46.44 $46.01 $46.30 $46.30 34,662
2022-08-31 $46.67 $46.96 $46.38 $46.50 $46.50 57,437
2022-08-30 $46.94 $47.27 $46.59 $46.71 $46.71 25,511
2022-08-29 $46.93 $47.27 $46.40 $46.87 $46.87 42,276
2022-08-26 $47.63 $47.63 $47.14 $47.22 $47.22 40,608
2022-08-25 $47.05 $47.60 $47.05 $47.39 $47.39 45,012
2022-08-24 $47.45 $47.51 $47.00 $47.27 $47.27 47,151
2022-08-23 $48.07 $48.31 $47.20 $47.20 $47.20 22,757
2022-08-22 $48.79 $48.79 $47.87 $48.24 $48.24 37,533
2022-08-19 $48.72 $49.00 $48.42 $48.98 $48.98 58,989
2022-08-18 $48.74 $48.93 $48.45 $48.77 $48.77 30,154
2022-08-17 $48.27 $48.82 $47.99 $48.62 $48.62 65,385
2022-08-16 $47.77 $48.42 $47.19 $48.32 $48.32 41,805
2022-08-15 $47.45 $48.09 $47.15 $48.05 $48.05 26,148
2022-08-12 $47.35 $47.76 $46.26 $47.69 $47.69 30,782
2022-08-11 $47.10 $47.10 $46.73 $47.06 $47.06 23,262
2022-08-10 $46.76 $47.12 $46.48 $46.73 $46.73 32,877
2022-08-09 $46.26 $46.71 $46.10 $46.67 $46.67 30,485
2022-08-08 $46.29 $46.66 $46.05 $46.40 $46.40 31,210
2022-08-05 $45.89 $46.29 $45.11 $46.22 $46.22 27,440
2022-08-04 $46.55 $46.55 $45.90 $45.98 $45.98 29,288
2022-08-03 $46.30 $46.78 $46.02 $46.66 $46.66 40,890
2022-08-02 $46.90 $46.90 $46.17 $46.20 $46.20 24,566
2022-08-01 $46.66 $47.43 $46.32 $47.11 $47.11 37,822
2022-07-29 $46.66 $46.86 $46.52 $46.72 $46.72 32,464
2022-07-28 $46.96 $47.10 $46.17 $46.47 $46.47 34,167
2022-07-27 $46.54 $47.00 $45.86 $46.83 $46.83 52,782
2022-07-26 $45.45 $46.60 $45.12 $46.50 $46.50 50,128
2022-07-25 $44.59 $45.34 $44.59 $45.31 $45.31 73,697
2022-07-22 $44.59 $44.73 $44.28 $44.56 $44.56 30,325
2022-07-21 $44.44 $44.94 $44.15 $44.61 $44.61 33,603
2022-07-20 $44.62 $44.77 $44.17 $44.63 $44.63 39,001
2022-07-19 $44.18 $44.75 $44.18 $44.56 $44.56 44,550
2022-07-18 $44.08 $44.62 $43.95 $44.02 $44.02 28,227
2022-07-15 $43.56 $44.12 $43.32 $43.91 $43.91 53,740
2022-07-14 $43.26 $43.38 $42.84 $43.13 $43.13 37,467
2022-07-13 $43.92 $44.06 $43.47 $43.62 $43.62 38,930
2022-07-12 $44.15 $44.70 $44.10 $44.17 $44.17 29,600
2022-07-11 $44.03 $44.53 $44.02 $44.40 $44.40 33,878
2022-07-08 $44.47 $44.60 $44.01 $44.36 $44.36 32,773
2022-07-07 $44.74 $45.07 $44.20 $44.27 $44.27 54,663
2022-07-06 $44.58 $45.21 $44.38 $45.00 $45.00 24,529
2022-07-05 $44.69 $44.91 $44.03 $44.84 $44.84 49,002
2022-07-01 $44.31 $45.19 $44.20 $45.12 $45.12 56,005
2022-06-30 $44.18 $44.66 $43.88 $44.50 $44.50 40,217
2022-06-29 $44.99 $44.99 $44.35 $44.50 $44.50 44,464
2022-06-28 $44.80 $45.20 $44.51 $44.87 $44.87 66,973
2022-06-27 $45.48 $45.48 $44.39 $44.43 $44.43 100,521
2022-06-24 $44.67 $45.62 $44.55 $45.36 $45.36 446,594
2022-06-23 $45.16 $45.50 $44.38 $44.72 $44.72 111,488
2022-06-22 $44.73 $45.50 $44.68 $45.31 $45.31 102,713
2022-06-21 $44.13 $44.95 $43.99 $44.91 $44.91 110,799
2022-06-17 $44.48 $44.63 $43.80 $43.85 $43.85 227,025
2022-06-16 $43.60 $44.52 $43.40 $44.27 $44.27 116,306
2022-06-15 $43.95 $44.73 $43.95 $44.36 $43.83 79,645
2022-06-14 $43.34 $44.13 $43.34 $43.94 $43.41 92,541
2022-06-13 $43.14 $44.08 $43.01 $43.48 $42.96 89,769
2022-06-10 $44.16 $44.16 $43.17 $43.61 $43.08 153,120
2022-06-09 $44.30 $44.30 $43.83 $43.83 $43.30 69,487
2022-06-08 $44.62 $44.62 $44.12 $44.46 $43.92 46,821
2022-06-07 $44.78 $44.88 $44.41 $44.42 $43.88 68,605
2022-06-06 $44.86 $45.00 $44.64 $44.83 $44.29 48,588
2022-06-03 $44.93 $44.93 $44.32 $44.61 $44.07 33,382
2022-06-02 $44.97 $45.13 $44.46 $44.97 $44.43 40,056
2022-06-01 $45.04 $45.08 $44.43 $44.87 $44.33 65,109
2022-05-31 $44.57 $44.99 $44.33 $44.98 $44.44 180,941
2022-05-27 $44.55 $44.66 $44.31 $44.58 $44.04 42,734
2022-05-26 $44.40 $44.72 $44.29 $44.33 $43.80 49,930
2022-05-25 $44.34 $44.64 $43.99 $44.03 $43.50 68,213
2022-05-24 $44.06 $44.56 $43.72 $44.56 $44.02 77,522
2022-05-23 $43.95 $44.52 $43.61 $44.01 $43.48 61,435
2022-05-20 $43.45 $43.76 $43.20 $43.59 $43.06 68,805
2022-05-19 $43.22 $44.13 $42.99 $43.35 $42.83 78,169
2022-05-18 $43.82 $43.82 $43.17 $43.60 $43.07 76,775
2022-05-17 $43.79 $44.27 $43.33 $43.86 $43.33 67,702
2022-05-16 $42.88 $43.58 $42.50 $43.50 $42.98 68,082
2022-05-13 $43.87 $43.87 $42.83 $42.84 $42.32 66,655
2022-05-12 $43.88 $44.17 $43.30 $43.75 $43.22 75,145
2022-05-11 $43.00 $44.10 $42.64 $43.86 $43.33 106,397
2022-05-10 $43.90 $44.20 $42.47 $42.65 $42.14 266,175
2022-05-09 $43.40 $44.03 $43.03 $43.89 $43.36 105,032
2022-05-06 $43.44 $43.47 $42.91 $43.47 $42.95 54,908
2022-05-05 $44.01 $44.01 $42.88 $43.32 $42.80 68,040
2022-05-04 $43.49 $44.13 $43.13 $44.00 $43.47 67,126
2022-05-03 $43.09 $43.54 $42.72 $43.22 $42.70 85,313
2022-05-02 $43.16 $43.45 $42.61 $42.84 $42.32 87,221
2022-04-29 $43.58 $43.58 $42.47 $42.62 $42.11 90,108
2022-04-28 $43.44 $43.70 $42.94 $43.59 $43.06 64,186
2022-04-27 $42.91 $43.58 $42.91 $43.21 $42.69 77,899
2022-04-26 $42.86 $43.89 $42.73 $43.16 $42.64 71,924
2022-04-25 $44.44 $44.44 $42.36 $43.15 $42.63 59,003
2022-04-22 $44.53 $44.64 $43.80 $43.89 $43.36 55,454
2022-04-21 $44.77 $45.15 $44.52 $44.85 $44.31 53,828
2022-04-20 $44.18 $45.00 $44.18 $44.74 $44.20 47,135
2022-04-19 $43.62 $44.22 $43.40 $44.18 $43.65 41,060
2022-04-18 $43.20 $44.23 $43.13 $43.44 $42.92 60,447
2022-04-14 $42.90 $43.22 $42.51 $43.07 $42.55 66,082
2022-04-13 $42.52 $42.97 $42.47 $42.87 $42.35 49,575
2022-04-12 $42.80 $43.67 $42.62 $42.65 $42.14 60,297
2022-04-11 $41.71 $42.24 $41.50 $41.60 $41.10 27,832
2022-04-08 $42.06 $42.29 $41.64 $41.76 $41.26 35,120
2022-04-07 $42.46 $42.46 $41.74 $41.87 $41.37 41,669
2022-04-06 $42.46 $42.82 $42.27 $42.41 $41.90 56,533
2022-04-05 $42.67 $43.10 $42.36 $42.58 $42.07 47,088
2022-04-04 $43.16 $43.16 $42.50 $42.69 $42.18 37,876
2022-04-01 $43.36 $43.50 $42.91 $43.30 $42.78 70,282
2022-03-31 $43.59 $43.90 $43.20 $43.28 $42.76 67,578
2022-03-30 $44.42 $44.55 $43.26 $43.35 $42.83 75,493
2022-03-29 $44.46 $44.97 $43.90 $44.35 $43.82 71,282
2022-03-28 $44.78 $44.78 $43.99 $44.19 $43.66 58,304
2022-03-25 $44.28 $45.14 $44.28 $44.95 $44.41 36,014
2022-03-24 $43.94 $44.40 $43.65 $44.37 $43.84 77,211
2022-03-23 $44.06 $44.25 $43.65 $43.78 $43.25 70,765
2022-03-22 $44.37 $44.79 $43.96 $44.10 $43.57 68,441
2022-03-21 $44.51 $44.77 $43.96 $44.08 $43.55 61,469
2022-03-18 $44.61 $44.61 $43.45 $44.36 $43.83 287,810
2022-03-17 $45.07 $45.34 $44.34 $44.40 $43.86 61,494
2022-03-16 $45.74 $46.06 $45.12 $45.42 $44.87 68,523
2022-03-15 $46.71 $46.74 $45.22 $45.62 $45.07 128,161
2022-03-14 $46.54 $46.90 $46.39 $46.52 $45.96 113,102
2022-03-11 $45.73 $46.34 $45.51 $46.11 $45.55 51,697
2022-03-10 $45.24 $45.74 $45.11 $45.51 $44.96 51,963
2022-03-09 $45.89 $46.18 $45.34 $45.40 $44.85 42,246
2022-03-08 $46.04 $46.30 $45.29 $45.30 $44.75 51,675
2022-03-07 $46.12 $46.80 $45.79 $45.83 $45.28 54,605
2022-03-04 $46.47 $46.60 $46.11 $46.49 $45.93 76,369
2022-03-03 $46.71 $47.04 $46.36 $46.96 $46.39 72,837
2022-03-02 $45.73 $46.89 $45.73 $46.65 $46.09 78,761
2022-03-01 $46.21 $46.48 $45.18 $45.59 $45.04 108,852
2022-02-28 $46.28 $46.72 $46.02 $46.51 $45.95 94,053
2022-02-25 $45.99 $46.89 $45.99 $46.82 $46.26 81,919
2022-02-24 $45.52 $46.32 $45.07 $45.82 $45.27 148,365
2022-02-23 $46.24 $46.57 $45.99 $46.06 $45.50 64,595
2022-02-22 $46.62 $46.71 $46.07 $46.15 $45.59 60,433
2022-02-18 $46.32 $46.77 $46.28 $46.66 $46.10 55,855
2022-02-17 $46.57 $46.57 $45.90 $46.34 $45.78 61,742
2022-02-16 $46.19 $46.82 $46.19 $46.67 $46.11 51,457
2022-02-15 $45.68 $46.58 $45.68 $46.40 $45.84 80,947
2022-02-14 $47.10 $47.10 $45.29 $45.31 $44.76 139,622
2022-02-11 $45.17 $46.14 $45.01 $45.99 $45.44 164,381
2022-02-10 $44.69 $45.50 $44.69 $45.24 $44.69 190,612
2022-02-09 $45.36 $45.36 $44.65 $44.68 $44.14 99,749
2022-02-08 $45.04 $45.82 $44.87 $45.05 $44.51 110,098
2022-02-07 $44.53 $44.98 $44.20 $44.95 $44.41 89,893
2022-02-04 $44.25 $44.63 $43.75 $44.52 $43.98 67,873
2022-02-03 $43.96 $44.26 $43.66 $44.06 $43.53 86,849
2022-02-02 $44.33 $44.57 $43.31 $43.88 $43.35 88,567
2022-02-01 $44.72 $44.78 $43.97 $44.55 $44.01 78,115
2022-01-31 $44.41 $45.24 $43.75 $44.89 $44.35 112,963
2022-01-28 $44.47 $44.82 $43.65 $44.65 $44.11 53,457
2022-01-27 $45.52 $45.97 $44.34 $44.64 $44.10 68,650
2022-01-26 $45.51 $46.23 $44.70 $45.27 $44.72 138,182
2022-01-25 $44.99 $45.62 $44.49 $45.54 $44.99 117,104
2022-01-24 $43.88 $45.40 $43.88 $45.28 $44.73 112,041
2022-01-21 $44.02 $45.12 $43.95 $44.43 $43.89 68,743
2022-01-20 $44.92 $45.45 $44.26 $44.30 $43.77 73,661
2022-01-19 $45.50 $45.60 $44.67 $45.10 $44.56 81,695
2022-01-18 $45.99 $45.99 $45.09 $45.24 $44.69 170,339
2022-01-14 $45.10 $46.09 $45.06 $45.56 $45.01 103,122
2022-01-13 $45.27 $45.64 $45.12 $45.54 $44.99 91,264
2022-01-12 $45.38 $45.85 $45.06 $45.06 $44.52 111,914
2022-01-11 $45.56 $45.56 $44.48 $45.25 $44.70 48,265
2022-01-10 $45.91 $45.91 $44.84 $45.15 $44.61 81,334
2022-01-07 $45.65 $45.97 $44.59 $45.81 $45.26 67,051
2022-01-06 $45.18 $45.67 $45.00 $45.61 $45.06 68,602
2022-01-05 $45.60 $45.94 $45.34 $45.42 $44.26 48,221
2022-01-04 $45.50 $46.06 $45.25 $45.37 $44.21 114,328
2022-01-03 $45.36 $46.22 $44.90 $45.21 $44.06 74,307
2021-12-31 $45.53 $45.53 $45.03 $45.29 $44.13 27,563
2021-12-30 $45.30 $45.52 $45.00 $45.16 $44.01 55,869
2021-12-29 $45.58 $45.59 $45.05 $45.22 $44.07 51,580
2021-12-28 $45.11 $45.51 $45.11 $45.39 $44.23 61,250
2021-12-27 $45.00 $45.33 $44.88 $45.21 $44.06 24,885
2021-12-23 $45.57 $45.67 $45.02 $45.02 $43.87 44,185
2021-12-22 $44.71 $45.18 $44.55 $45.17 $44.02 31,165
2021-12-21 $44.55 $45.24 $44.55 $44.87 $43.73 53,603
2021-12-20 $44.58 $44.76 $43.48 $44.18 $43.05 84,633
2021-12-17 $45.14 $45.48 $44.34 $44.81 $43.67 219,853
2021-12-16 $45.17 $45.45 $44.90 $45.10 $43.95 89,595
2021-12-15 $44.96 $45.39 $44.61 $44.76 $43.62 75,237
2021-12-14 $44.39 $45.30 $44.39 $44.75 $43.61 83,395
2021-12-13 $44.42 $44.73 $44.10 $44.31 $43.18 78,082
2021-12-10 $44.24 $44.45 $43.95 $44.45 $43.32 60,151
2021-12-09 $44.26 $44.48 $43.96 $44.12 $42.99 40,294
2021-12-08 $44.62 $44.62 $44.24 $44.43 $43.30 33,340
2021-12-07 $45.26 $45.26 $44.30 $44.46 $43.33 58,496
2021-12-06 $45.17 $45.39 $44.81 $44.88 $43.74 58,621
2021-12-03 $45.22 $45.22 $44.19 $44.37 $43.24 52,261
2021-12-02 $43.98 $44.93 $43.65 $44.71 $43.57 38,963
2021-12-01 $44.27 $44.69 $43.70 $43.71 $42.59 62,028
2021-11-30 $43.31 $43.89 $43.00 $43.46 $42.35 76,167
2021-11-29 $44.38 $44.70 $43.63 $43.77 $42.65 61,076
2021-11-26 $44.00 $44.24 $43.34 $43.80 $42.68 91,162
2021-11-24 $45.20 $45.20 $44.80 $45.00 $43.85 29,931
2021-11-23 $45.56 $45.56 $45.00 $45.09 $43.94 54,268
2021-11-22 $44.88 $45.85 $44.68 $45.29 $44.13 33,913
2021-11-19 $44.40 $44.64 $44.18 $44.52 $43.38 36,906
2021-11-18 $44.34 $44.95 $44.31 $44.80 $43.66 51,592
2021-11-17 $44.31 $44.56 $44.01 $44.51 $43.37 43,275
2021-11-16 $45.20 $45.20 $44.22 $44.44 $43.31 56,989
2021-11-15 $45.45 $45.45 $44.25 $44.40 $43.27 54,524
2021-11-12 $45.22 $45.22 $44.55 $44.70 $43.56 41,985
2021-11-11 $44.86 $45.36 $44.86 $45.07 $43.92 15,832
2021-11-10 $45.07 $45.41 $44.90 $45.09 $43.94 33,923
2021-11-09 $45.66 $45.66 $44.90 $45.05 $43.90 30,819
2021-11-08 $45.43 $45.43 $44.96 $45.24 $44.09 32,877
2021-11-05 $44.89 $45.46 $44.63 $45.15 $44.00 51,077
2021-11-04 $45.13 $45.37 $43.99 $44.29 $43.16 35,232
2021-11-03 $43.70 $45.20 $43.70 $44.93 $43.78 62,131
2021-11-02 $43.68 $43.91 $43.40 $43.60 $42.49 51,210
2021-11-01 $42.95 $43.82 $42.95 $43.69 $42.58 27,314
2021-10-29 $42.39 $42.95 $42.39 $42.85 $41.76 60,164
2021-10-28 $42.37 $42.45 $41.96 $42.44 $41.36 17,263
2021-10-27 $42.63 $42.72 $41.78 $42.16 $41.08 35,102
2021-10-26 $42.45 $42.96 $42.45 $42.63 $41.54 22,325
2021-10-25 $42.96 $42.96 $42.55 $42.82 $41.73 24,078
2021-10-22 $42.68 $42.90 $42.29 $42.85 $41.76 17,386
2021-10-21 $42.58 $43.00 $42.25 $42.66 $41.57 32,513
2021-10-20 $42.23 $42.84 $42.03 $42.82 $41.73 26,878
2021-10-19 $41.95 $42.24 $41.80 $42.14 $41.06 32,717
2021-10-18 $41.89 $42.30 $41.77 $42.12 $41.05 34,382
2021-10-15 $43.00 $43.00 $42.05 $42.05 $40.98 41,118
2021-10-14 $42.78 $42.78 $42.28 $42.58 $41.49 26,530
2021-10-13 $42.63 $42.63 $42.15 $42.34 $41.26 24,163
2021-10-12 $42.62 $42.83 $42.51 $42.70 $41.61 16,105
2021-10-11 $43.48 $43.58 $42.76 $42.78 $41.69 19,345
2021-10-08 $43.02 $43.60 $42.43 $43.36 $42.25 27,157
2021-10-07 $43.03 $43.27 $42.89 $43.27 $42.17 25,031
2021-10-06 $42.56 $42.80 $42.09 $42.72 $41.63 22,295
2021-10-05 $42.95 $43.00 $42.59 $42.82 $41.73 23,863
2021-10-04 $42.41 $42.92 $42.40 $42.67 $41.58 25,407
2021-10-01 $42.19 $42.84 $42.18 $42.41 $41.33 38,185
2021-09-30 $42.93 $42.93 $41.97 $42.05 $40.98 38,001
2021-09-29 $41.85 $42.41 $41.53 $42.30 $41.22 34,915
2021-09-28 $42.37 $42.41 $41.49 $41.83 $40.76 31,854
2021-09-27 $40.98 $42.48 $40.98 $42.26 $41.18 93,996
2021-09-24 $40.40 $41.20 $40.40 $40.78 $39.74 36,539
2021-09-23 $39.95 $40.77 $39.95 $40.46 $39.43 42,546
2021-09-22 $39.19 $40.03 $39.19 $39.70 $38.69 50,702
2021-09-21 $39.21 $39.30 $38.80 $38.88 $37.89 73,374
2021-09-20 $38.84 $39.21 $38.51 $39.07 $38.07 105,388
2021-09-17 $39.16 $39.65 $39.02 $39.56 $38.55 218,467
2021-09-16 $39.87 $39.87 $38.95 $39.01 $38.01 70,924
2021-09-15 $39.18 $39.61 $39.08 $39.22 $38.22 62,741
2021-09-14 $39.90 $39.90 $39.03 $39.15 $38.15 73,089
2021-09-13 $39.86 $40.00 $39.52 $39.76 $38.75 60,211
2021-09-10 $40.00 $40.00 $39.54 $39.65 $38.64 68,535
2021-09-09 $40.04 $40.29 $39.84 $39.92 $38.90 61,669
2021-09-08 $40.36 $40.40 $39.67 $39.92 $38.90 53,554
2021-09-07 $40.81 $40.90 $40.31 $40.36 $39.33 54,919
2021-09-03 $40.64 $40.64 $40.30 $40.51 $39.48 40,253
2021-09-02 $40.57 $40.67 $40.43 $40.47 $39.44 37,042
2021-09-01 $40.91 $40.91 $40.10 $40.48 $39.45 36,865
2021-08-31 $40.15 $40.55 $40.02 $40.43 $39.40 49,651
2021-08-30 $40.92 $40.95 $39.90 $39.99 $38.97 37,425
2021-08-27 $39.89 $40.88 $39.89 $40.83 $39.79 38,018
2021-08-26 $40.21 $40.50 $39.73 $39.74 $38.73 32,202
2021-08-25 $40.17 $40.43 $40.05 $40.13 $39.11 34,097
2021-08-24 $40.13 $40.30 $39.62 $40.06 $39.04 50,469
2021-08-23 $40.82 $40.82 $40.11 $40.28 $39.25 35,216
2021-08-20 $39.67 $40.66 $39.67 $40.56 $39.53 55,392
2021-08-19 $39.69 $40.03 $39.31 $39.86 $38.84 39,552
2021-08-18 $40.36 $40.59 $39.86 $40.00 $38.98 35,189
2021-08-17 $40.64 $40.95 $40.21 $40.36 $39.33 28,306
2021-08-16 $40.85 $41.39 $40.50 $40.86 $39.82 36,780
2021-08-13 $41.18 $41.22 $40.21 $40.94 $39.90 49,419
2021-08-12 $41.39 $41.39 $40.64 $40.94 $39.90 31,428
2021-08-11 $41.00 $41.43 $40.76 $41.43 $40.37 29,353
2021-08-10 $40.67 $41.10 $40.39 $41.02 $39.97 37,511
2021-08-09 $40.92 $40.92 $40.12 $40.47 $39.44 37,490
2021-08-06 $39.88 $41.05 $39.88 $40.80 $39.76 36,102
2021-08-05 $39.68 $40.13 $39.48 $40.00 $38.98 31,368
2021-08-04 $39.73 $40.00 $39.36 $39.46 $38.45 28,153
2021-08-03 $39.80 $40.50 $39.29 $40.14 $39.12 41,641
2021-08-02 $40.04 $40.75 $39.59 $39.70 $38.69 61,347
2021-07-30 $40.00 $40.43 $39.77 $40.05 $39.03 42,077
2021-07-29 $40.29 $40.43 $39.42 $40.24 $39.21 33,176
2021-07-28 $39.30 $40.10 $39.00 $39.88 $38.86 50,394
2021-07-27 $39.05 $40.07 $38.97 $39.26 $38.26 66,705
2021-07-26 $39.53 $39.86 $39.12 $39.38 $38.38 34,077
2021-07-23 $39.18 $39.60 $38.67 $39.07 $38.07 33,764
2021-07-22 $39.75 $39.81 $38.51 $38.82 $37.83 55,443
2021-07-21 $39.68 $40.02 $39.49 $39.89 $38.87 73,648
2021-07-20 $38.66 $40.25 $38.66 $39.15 $38.15 63,205
2021-07-19 $38.79 $39.57 $38.44 $38.82 $37.83 84,945
2021-07-16 $40.39 $40.47 $39.46 $39.55 $38.54 73,345
2021-07-15 $39.38 $40.19 $39.09 $40.19 $39.16 67,723
2021-07-14 $40.05 $40.05 $39.24 $39.38 $38.38 54,507
2021-07-13 $39.92 $39.92 $39.18 $39.23 $38.23 35,805
2021-07-12 $39.64 $40.06 $39.45 $40.06 $39.04 35,876
2021-07-09 $38.98 $39.95 $37.70 $39.95 $38.93 54,108
2021-07-08 $40.03 $40.03 $38.24 $38.42 $37.44 50,275
2021-07-07 $39.60 $39.97 $39.20 $39.30 $38.30 47,879
2021-07-06 $40.30 $40.30 $39.40 $39.88 $38.86 74,612
2021-07-02 $41.03 $41.03 $40.31 $40.32 $39.29 38,897
2021-07-01 $41.18 $41.23 $40.67 $41.08 $40.03 51,710
2021-06-30 $40.96 $41.06 $40.58 $40.82 $39.78 48,727
2021-06-29 $41.80 $42.15 $40.90 $40.96 $39.92 54,078
2021-06-28 $42.23 $42.87 $41.14 $41.55 $40.49 68,998
2021-06-25 $42.52 $42.93 $42.34 $42.43 $41.35 698,275
2021-06-24 $42.30 $42.69 $41.67 $42.52 $41.44 122,990
2021-06-23 $42.50 $42.50 $42.05 $42.11 $41.04 113,134
2021-06-22 $43.20 $43.35 $42.00 $42.34 $41.26 121,776
2021-06-21 $41.99 $43.13 $41.62 $42.89 $41.80 173,859
2021-06-18 $43.06 $43.72 $41.26 $41.34 $40.29 299,418
2021-06-17 $45.02 $45.02 $43.40 $43.47 $42.36 107,899
2021-06-16 $44.60 $45.26 $44.12 $44.94 $43.79 83,000
2021-06-15 $45.63 $45.63 $44.47 $45.14 $43.48 78,751
2021-06-14 $44.70 $44.70 $44.10 $44.45 $42.81 136,025
2021-06-11 $44.72 $44.86 $44.50 $44.60 $42.96 58,267
2021-06-10 $45.26 $45.35 $44.53 $44.54 $42.90 75,369
2021-06-09 $45.36 $45.36 $44.95 $44.97 $43.31 63,105
2021-06-08 $46.15 $46.15 $45.31 $45.44 $43.76 88,737
2021-06-07 $46.00 $46.00 $45.15 $45.72 $44.03 34,921
2021-06-04 $45.45 $45.50 $45.10 $45.14 $43.48 73,488
2021-06-03 $45.19 $45.66 $45.10 $45.52 $43.84 30,429
2021-06-02 $45.70 $45.70 $44.93 $45.05 $43.39 70,631
2021-06-01 $45.65 $45.69 $45.11 $45.54 $43.86 83,378
2021-05-28 $45.05 $45.68 $44.70 $45.38 $43.71 46,984
2021-05-27 $44.72 $45.23 $44.72 $44.86 $43.21 83,594
2021-05-26 $44.40 $44.57 $44.10 $44.57 $42.93 42,779
2021-05-25 $45.25 $45.25 $44.10 $44.10 $42.47 69,991
2021-05-24 $45.37 $45.61 $45.10 $45.16 $43.49 66,796
2021-05-21 $45.22 $45.66 $45.01 $45.18 $43.51 57,479
2021-05-20 $44.75 $45.15 $44.34 $44.91 $43.25 55,346
2021-05-19 $44.26 $45.00 $44.25 $44.75 $43.10 68,971
2021-05-18 $45.24 $45.38 $44.62 $44.64 $42.99 69,429
2021-05-17 $45.54 $45.66 $45.11 $45.27 $43.60 25,890
2021-05-14 $45.58 $45.92 $45.28 $45.69 $44.01 33,698
2021-05-13 $44.72 $45.68 $44.02 $45.36 $43.69 70,496
2021-05-12 $44.62 $44.93 $43.78 $43.97 $42.35 61,300
2021-05-11 $44.65 $44.85 $44.40 $44.50 $42.86 52,729
2021-05-10 $45.29 $45.61 $44.75 $44.75 $43.10 54,863
2021-05-07 $45.12 $45.33 $44.96 $45.33 $43.66 37,550
2021-05-06 $45.03 $45.42 $44.80 $45.41 $43.74 36,780
2021-05-05 $45.00 $45.15 $44.75 $44.99 $43.33 34,761
2021-05-04 $45.10 $45.24 $44.77 $44.98 $43.32 39,758
2021-05-03 $44.95 $45.14 $44.39 $44.90 $43.24 34,271
2021-04-30 $43.78 $44.48 $43.78 $44.24 $42.61 63,148
2021-04-29 $43.99 $44.30 $43.65 $43.99 $42.37 41,537
2021-04-28 $44.21 $45.00 $43.34 $43.48 $41.88 19,773
2021-04-27 $44.22 $44.60 $43.01 $44.39 $42.75 29,544
2021-04-26 $44.60 $44.77 $44.08 $44.42 $42.78 42,913
2021-04-23 $43.59 $44.58 $43.59 $44.29 $42.66 34,733
2021-04-22 $44.27 $44.27 $43.44 $43.44 $41.84 33,021
2021-04-21 $43.77 $44.48 $43.70 $44.38 $42.74 25,223
2021-04-20 $44.36 $44.99 $43.32 $43.74 $42.13 45,243
2021-04-19 $45.10 $45.10 $44.23 $44.69 $43.04 36,029
2021-04-16 $45.24 $45.40 $44.56 $45.13 $43.47 30,691
2021-04-15 $45.00 $45.00 $44.27 $44.86 $43.21 17,963
2021-04-14 $44.71 $45.11 $44.18 $44.90 $43.24 24,586
2021-04-13 $45.13 $45.13 $44.42 $44.55 $42.91 29,006
2021-04-12 $44.72 $45.20 $44.72 $45.05 $43.39 26,038
2021-04-09 $44.77 $45.05 $44.22 $44.73 $43.08 26,918
2021-04-08 $44.46 $44.76 $43.71 $44.70 $43.05 32,013
2021-04-07 $45.16 $45.24 $44.10 $44.39 $42.75 36,830
2021-04-06 $45.05 $45.72 $44.71 $45.05 $43.39 18,849
2021-04-05 $45.55 $45.67 $44.76 $45.21 $43.54 40,732
2021-04-01 $44.83 $45.35 $44.31 $45.35 $43.68 49,519
2021-03-31 $45.12 $45.98 $44.53 $45.01 $43.35 72,752
2021-03-30 $45.63 $46.25 $45.07 $45.34 $43.67 81,597
2021-03-29 $45.24 $45.73 $44.25 $45.50 $43.82 79,330
2021-03-26 $45.33 $45.95 $44.70 $45.81 $44.12 25,455
2021-03-25 $43.83 $45.25 $43.19 $44.79 $43.14 44,285
2021-03-24 $44.02 $46.04 $43.72 $43.79 $42.18 42,178
2021-03-23 $44.40 $45.05 $43.40 $43.57 $41.96 39,799
2021-03-22 $46.55 $46.55 $44.28 $44.75 $43.10 68,040
2021-03-19 $44.96 $46.23 $44.08 $45.53 $43.85 318,773
2021-03-18 $45.32 $46.32 $44.84 $45.17 $43.50 45,898
2021-03-17 $45.53 $45.95 $44.57 $45.00 $43.34 49,678
2021-03-16 $45.18 $45.76 $44.17 $45.54 $43.86 49,071
2021-03-15 $46.91 $46.91 $44.75 $45.16 $43.49 69,367
2021-03-12 $45.74 $47.00 $45.41 $46.18 $44.48 34,393
2021-03-11 $45.65 $45.65 $44.98 $45.47 $43.79 64,939
2021-03-10 $45.47 $46.03 $45.23 $45.45 $43.77 87,223
2021-03-09 $46.26 $46.68 $45.16 $45.23 $43.56 68,690
2021-03-08 $45.11 $46.51 $45.11 $46.41 $44.70 73,494
2021-03-05 $44.42 $45.22 $44.25 $45.18 $43.51 46,711
2021-03-04 $44.00 $45.33 $43.43 $43.65 $42.04 42,789
2021-03-03 $43.60 $45.25 $41.49 $44.12 $42.49 45,608
2021-03-02 $43.47 $43.69 $42.54 $43.27 $41.67 21,725
2021-03-01 $43.37 $43.79 $43.16 $43.62 $42.01 24,312
2021-02-26 $42.72 $43.41 $42.03 $42.38 $40.82 66,655
2021-02-25 $43.90 $44.19 $43.02 $43.02 $41.43 32,764
2021-02-24 $43.66 $44.08 $43.47 $43.64 $42.03 37,854
2021-02-23 $42.90 $44.19 $41.90 $43.21 $41.62 36,808
2021-02-22 $41.80 $42.97 $41.80 $42.97 $41.39 27,907
2021-02-19 $41.12 $42.12 $41.00 $41.96 $40.41 29,350
2021-02-18 $41.79 $42.12 $41.02 $41.10 $39.58 32,848
2021-02-17 $41.59 $42.53 $41.55 $41.88 $40.34 33,809
2021-02-16 $42.17 $42.17 $41.44 $41.75 $40.21 27,195
2021-02-12 $41.37 $41.93 $41.01 $41.71 $40.17 21,798
2021-02-11 $42.00 $42.27 $41.23 $41.53 $40.00 32,551
2021-02-10 $42.08 $42.54 $41.77 $42.22 $40.66 41,141
2021-02-09 $41.94 $42.21 $41.14 $41.94 $40.39 32,720
2021-02-08 $41.97 $42.26 $41.33 $42.26 $40.70 38,321
2021-02-05 $41.63 $41.67 $40.95 $41.57 $40.04 61,354
2021-02-04 $39.92 $41.48 $39.92 $41.48 $39.95 82,161
2021-02-03 $39.31 $39.96 $39.00 $39.91 $38.44 41,024
2021-02-02 $39.14 $39.78 $38.85 $39.66 $38.20 37,934
2021-02-01 $38.62 $39.21 $38.31 $38.84 $37.41 31,224
2021-01-29 $38.90 $39.18 $38.39 $38.39 $36.97 55,076
2021-01-28 $38.70 $39.21 $38.44 $39.01 $37.57 33,323
2021-01-27 $38.92 $38.92 $38.01 $38.40 $36.98 45,242
2021-01-26 $40.80 $40.80 $39.68 $39.68 $38.22 41,016
2021-01-25 $40.74 $41.00 $39.71 $40.46 $38.97 51,159
2021-01-22 $40.20 $41.38 $40.06 $41.19 $39.67 33,730
2021-01-21 $41.20 $41.21 $40.13 $40.49 $39.00 74,007
2021-01-20 $41.22 $41.61 $40.78 $41.24 $39.72 35,228
2021-01-19 $41.49 $41.95 $41.11 $41.37 $39.84 46,238
2021-01-15 $41.14 $42.00 $40.70 $41.80 $40.26 53,729
2021-01-14 $40.91 $41.92 $40.83 $41.78 $40.24 80,823
2021-01-13 $40.98 $41.55 $40.11 $40.79 $39.29 34,775
2021-01-12 $40.62 $41.44 $40.62 $41.03 $39.52 66,836
2021-01-11 $40.09 $40.69 $39.99 $40.56 $39.06 37,534
2021-01-08 $41.23 $41.25 $39.70 $40.51 $39.02 44,140
2021-01-07 $41.75 $41.90 $41.15 $41.60 $40.07 54,498
2021-01-06 $39.61 $42.19 $39.61 $42.08 $40.02 70,804
2021-01-05 $38.50 $39.27 $38.50 $38.79 $36.89 32,857
2021-01-04 $39.07 $39.14 $38.40 $38.58 $36.69 60,331
2020-12-31 $38.67 $39.16 $38.50 $38.85 $36.95 21,959
2020-12-30 $38.73 $38.99 $38.55 $38.62 $36.73 16,743
2020-12-29 $39.15 $39.15 $38.26 $38.63 $36.74 64,403
2020-12-28 $39.10 $39.40 $38.85 $39.10 $37.18 37,178
2020-12-24 $39.00 $39.10 $38.53 $39.10 $37.18 10,968
2020-12-23 $38.46 $39.16 $38.46 $39.16 $37.24 29,578
2020-12-22 $38.64 $38.64 $38.21 $38.21 $36.34 43,603
2020-12-21 $38.74 $38.74 $38.15 $38.54 $36.65 76,824
2020-12-18 $39.14 $39.85 $38.58 $38.83 $36.93 133,616
2020-12-17 $39.22 $39.22 $38.69 $39.02 $37.11 57,448
2020-12-16 $39.41 $39.48 $38.91 $39.12 $37.20 46,441
2020-12-15 $39.10 $39.34 $38.60 $39.14 $37.22 45,315
2020-12-14 $38.35 $38.62 $38.01 $38.38 $36.50 107,344
2020-12-11 $38.28 $38.46 $37.81 $37.90 $36.04 247,126
2020-12-10 $38.50 $38.84 $38.41 $38.50 $36.61 98,370
2020-12-09 $39.28 $39.35 $38.69 $38.70 $36.80 89,479
2020-12-08 $39.12 $39.25 $38.98 $38.98 $37.07 103,525
2020-12-07 $39.05 $39.39 $38.80 $39.23 $37.31 47,441
2020-12-04 $38.85 $39.37 $38.77 $39.28 $37.36 45,340
2020-12-03 $38.92 $38.92 $38.45 $38.68 $36.79 54,867
2020-12-02 $38.26 $38.99 $38.26 $38.70 $36.80 57,945
2020-12-01 $38.69 $38.69 $38.19 $38.48 $36.60 67,304
2020-11-30 $38.10 $38.18 $37.87 $37.87 $36.01 75,301
2020-11-27 $38.47 $38.58 $38.05 $38.46 $36.58 50,136
2020-11-25 $38.82 $39.64 $38.36 $38.58 $36.69 32,510
2020-11-24 $38.00 $39.29 $37.71 $39.19 $37.27 92,286
2020-11-23 $37.33 $37.71 $37.15 $37.58 $35.74 41,580
2020-11-20 $36.91 $37.39 $36.56 $37.33 $35.50 53,521
2020-11-19 $37.15 $37.36 $36.77 $37.34 $35.51 42,552
2020-11-18 $37.73 $37.96 $37.22 $37.38 $35.55 57,507
2020-11-17 $37.15 $37.76 $36.55 $37.51 $35.67 29,255
2020-11-16 $36.90 $37.64 $36.44 $37.50 $35.66 78,249
2020-11-13 $36.56 $37.07 $35.66 $36.08 $34.31 76,549
2020-11-12 $37.03 $37.04 $35.57 $36.38 $34.60 28,271
2020-11-11 $38.16 $38.16 $36.84 $37.26 $35.43 29,900
2020-11-10 $37.07 $38.22 $36.93 $38.07 $36.21 72,924
2020-11-09 $36.15 $39.00 $35.13 $36.59 $34.80 125,193
2020-11-06 $34.95 $35.00 $33.89 $33.89 $32.23 26,945
2020-11-05 $33.89 $34.94 $33.89 $34.66 $32.96 20,885
2020-11-04 $35.36 $35.36 $33.80 $34.01 $32.34 17,735
2020-11-03 $35.65 $36.09 $35.32 $35.86 $34.10 63,017
2020-11-02 $35.27 $35.27 $34.80 $35.04 $33.32 16,280
2020-10-30 $34.63 $35.04 $34.27 $34.72 $33.02 31,288
2020-10-29 $33.55 $34.26 $33.27 $34.19 $32.52 22,227
2020-10-28 $33.28 $34.41 $33.05 $33.67 $32.02 33,023
2020-10-27 $34.84 $35.08 $33.80 $33.80 $32.14 20,208
2020-10-26 $34.95 $35.05 $34.77 $35.05 $33.33 15,208
2020-10-23 $35.09 $35.53 $35.01 $35.45 $33.71 26,247
2020-10-22 $34.10 $35.22 $33.86 $35.04 $33.32 27,667
2020-10-21 $33.97 $35.00 $33.97 $34.10 $32.43 12,974
2020-10-20 $33.57 $34.09 $33.57 $33.89 $32.23 24,279
2020-10-19 $33.64 $33.89 $33.26 $33.42 $31.78 16,478
2020-10-16 $33.45 $33.75 $33.08 $33.54 $31.90 21,848
2020-10-15 $32.59 $33.60 $32.59 $33.60 $31.95 21,813
2020-10-14 $33.42 $33.67 $32.88 $32.96 $31.35 40,483
2020-10-13 $34.04 $34.16 $33.38 $33.51 $31.87 27,701
2020-10-12 $33.98 $34.35 $33.89 $34.28 $32.60 28,670
2020-10-09 $32.96 $34.77 $32.96 $34.08 $32.41 18,657
2020-10-08 $34.45 $34.63 $33.25 $34.42 $32.73 36,424
2020-10-07 $33.76 $34.37 $33.09 $34.21 $32.53 36,371
2020-10-06 $33.63 $34.54 $33.05 $33.59 $31.94 35,075
2020-10-05 $32.84 $33.37 $32.68 $33.29 $31.66 40,403
2020-10-02 $31.46 $32.87 $31.33 $32.71 $31.11 41,521
2020-10-01 $31.33 $31.97 $31.07 $31.88 $30.32 30,278
2020-09-30 $31.65 $32.00 $31.21 $31.40 $29.86 59,566
2020-09-29 $31.65 $31.65 $30.99 $31.55 $30.00 46,704
2020-09-28 $31.00 $31.96 $31.00 $31.85 $30.29 58,255
2020-09-25 $30.83 $30.93 $30.31 $30.60 $29.10 56,021
2020-09-24 $30.25 $31.27 $30.25 $30.67 $29.17 41,790
2020-09-23 $30.57 $31.12 $30.02 $30.26 $28.78 72,511
2020-09-22 $30.80 $30.94 $30.08 $30.54 $29.04 54,348
2020-09-21 $31.48 $32.06 $30.22 $30.70 $29.20 68,892
2020-09-18 $32.45 $32.45 $31.60 $32.10 $30.53 170,707
2020-09-17 $32.05 $32.50 $32.00 $32.14 $30.57 17,796
2020-09-16 $32.13 $32.81 $32.00 $32.37 $30.78 37,909
2020-09-15 $32.91 $32.91 $32.16 $32.16 $30.58 21,064
2020-09-14 $32.83 $33.13 $32.54 $32.81 $31.20 33,559
2020-09-11 $33.18 $33.18 $32.64 $32.69 $31.09 28,033
2020-09-10 $33.46 $33.48 $32.96 $32.99 $31.37 29,406
2020-09-09 $33.82 $34.04 $33.11 $33.21 $31.58 26,999
2020-09-08 $34.55 $34.55 $33.24 $33.46 $31.82 36,124
2020-09-04 $34.95 $35.09 $34.15 $34.76 $33.06 26,267
2020-09-03 $34.40 $35.07 $34.27 $34.41 $32.72 27,992
2020-09-02 $34.37 $34.56 $33.90 $34.42 $32.73 26,892
2020-09-01 $34.27 $34.77 $33.96 $34.50 $32.81 17,789
2020-08-31 $34.40 $34.85 $34.33 $34.39 $32.71 51,129
2020-08-28 $34.92 $34.92 $34.39 $34.50 $32.81 31,829
2020-08-27 $34.29 $34.96 $33.53 $34.62 $32.92 27,941
2020-08-26 $35.05 $35.26 $34.10 $34.23 $32.55 30,268
2020-08-25 $35.32 $35.32 $34.70 $35.14 $33.42 27,433
2020-08-24 $33.99 $35.00 $33.99 $35.00 $33.29 25,695
2020-08-21 $34.25 $34.47 $33.43 $33.78 $32.13 73,718
2020-08-20 $34.15 $34.58 $33.89 $34.29 $32.61 30,166
2020-08-19 $34.82 $34.94 $34.36 $34.45 $32.76 27,318
2020-08-18 $35.24 $35.24 $34.16 $34.26 $32.58 25,373
2020-08-17 $35.51 $35.51 $35.05 $35.33 $33.60 21,521
2020-08-14 $35.16 $35.85 $35.16 $35.66 $33.91 33,571
2020-08-13 $35.64 $35.64 $35.08 $35.53 $33.79 33,766
2020-08-12 $36.72 $36.72 $35.19 $35.83 $34.07 39,900
2020-08-11 $36.03 $36.61 $35.84 $36.08 $34.31 49,599
2020-08-10 $35.51 $36.03 $34.92 $35.59 $33.85 43,101
2020-08-07 $33.74 $35.41 $33.62 $35.41 $33.68 49,901
2020-08-06 $33.80 $34.02 $33.60 $33.91 $32.25 34,167
2020-08-05 $33.58 $33.91 $33.28 $33.85 $32.19 32,374
2020-08-04 $33.16 $33.40 $32.69 $33.22 $31.59 44,857
2020-08-03 $33.85 $33.85 $33.12 $33.12 $31.50 31,279
2020-07-31 $33.62 $33.97 $32.61 $33.43 $31.79 80,175
2020-07-30 $33.96 $34.14 $33.40 $33.84 $32.18 39,073
2020-07-29 $34.29 $34.56 $33.76 $34.55 $32.86 30,785
2020-07-28 $33.78 $34.32 $33.68 $33.92 $32.26 44,255
2020-07-27 $34.68 $34.68 $33.84 $34.08 $32.41 25,020
2020-07-24 $35.10 $35.10 $34.39 $34.53 $32.84 27,223
2020-07-23 $34.76 $35.11 $34.36 $35.11 $33.39 36,975
2020-07-22 $34.84 $35.26 $34.29 $34.63 $32.93 47,563
2020-07-21 $34.37 $35.46 $34.37 $35.25 $33.52 41,129
2020-07-20 $34.24 $34.46 $33.93 $34.10 $32.43 36,810
2020-07-17 $35.29 $35.78 $34.16 $34.52 $32.83 40,294
2020-07-16 $35.22 $35.90 $34.95 $35.42 $33.68 38,008
2020-07-15 $34.46 $35.73 $34.35 $35.41 $33.68 52,194
2020-07-14 $33.88 $34.03 $33.16 $33.76 $32.11 45,286
2020-07-13 $33.59 $34.33 $33.10 $33.82 $32.16 72,004
2020-07-10 $32.32 $33.47 $32.17 $33.45 $31.81 91,410
2020-07-09 $33.52 $33.61 $32.09 $32.30 $30.72 66,995
2020-07-08 $33.52 $34.08 $32.68 $33.45 $31.81 84,878
2020-07-07 $34.11 $34.14 $33.35 $33.52 $31.88 42,817
2020-07-06 $35.14 $35.46 $34.27 $34.54 $32.85 40,028
2020-07-02 $35.45 $35.99 $34.41 $34.43 $32.74 31,110
2020-07-01 $36.85 $36.85 $34.69 $34.84 $33.13 65,991
2020-06-30 $35.87 $36.95 $35.87 $36.84 $35.04 115,481
2020-06-29 $35.54 $36.36 $35.43 $36.20 $34.43 69,855
2020-06-26 $34.67 $35.65 $33.66 $35.22 $33.49 428,118
2020-06-25 $33.88 $35.19 $33.88 $35.19 $33.47 81,430
2020-06-24 $34.77 $34.97 $34.00 $34.12 $32.45 77,179
2020-06-23 $36.04 $36.11 $35.17 $35.22 $33.49 66,761
2020-06-22 $34.64 $35.72 $34.53 $35.53 $33.79 54,133
2020-06-19 $35.13 $35.14 $34.24 $34.99 $33.28 87,606
2020-06-18 $34.20 $34.90 $34.09 $34.62 $32.92 70,626
2020-06-17 $35.90 $35.99 $34.25 $34.30 $32.62 77,162
2020-06-16 $35.92 $36.31 $35.01 $35.82 $34.07 80,228
2020-06-15 $33.75 $35.08 $33.72 $34.72 $33.02 64,104
2020-06-12 $36.05 $36.05 $33.83 $34.99 $33.28 54,742
2020-06-11 $35.58 $36.02 $34.66 $34.82 $32.63 91,120
2020-06-10 $38.74 $38.74 $37.24 $37.25 $34.91 36,766
2020-06-09 $38.55 $39.47 $37.51 $38.74 $36.30 30,468
2020-06-08 $39.45 $39.49 $38.79 $39.37 $36.89 35,970
2020-06-05 $38.87 $39.10 $38.17 $38.73 $36.29 58,371
2020-06-04 $36.40 $37.39 $36.33 $36.95 $34.63 52,818
2020-06-03 $35.77 $37.30 $35.77 $36.50 $34.20 31,187
2020-06-02 $35.01 $35.55 $34.81 $35.10 $32.89 34,870
2020-06-01 $35.23 $35.51 $34.73 $35.01 $32.81 90,206
2020-05-29 $35.42 $35.42 $34.58 $35.10 $32.89 55,010
2020-05-28 $37.75 $37.94 $35.69 $35.87 $33.61 55,991
2020-05-27 $36.00 $37.52 $35.43 $37.18 $34.84 60,469
2020-05-26 $34.77 $35.21 $34.13 $34.94 $32.74 68,618
2020-05-22 $33.42 $33.58 $33.15 $33.37 $31.27 45,629
2020-05-21 $32.82 $33.84 $32.82 $33.20 $31.11 40,516
2020-05-20 $32.46 $34.10 $32.46 $33.35 $31.25 47,237
2020-05-19 $33.16 $33.52 $31.87 $31.93 $29.92 59,303
2020-05-18 $32.61 $33.77 $31.66 $33.54 $31.43 68,793
2020-05-15 $30.78 $31.94 $30.61 $31.33 $29.36 186,167
2020-05-14 $30.50 $31.19 $29.54 $30.99 $29.04 80,003
2020-05-13 $31.65 $32.02 $30.30 $31.20 $29.24 74,174
2020-05-12 $32.35 $32.50 $31.57 $31.63 $29.64 79,462
2020-05-11 $33.00 $33.00 $31.63 $32.28 $30.25 69,634
2020-05-08 $32.75 $33.63 $32.70 $33.28 $31.19 45,836
2020-05-07 $32.22 $32.43 $31.58 $32.05 $30.03 38,933
2020-05-06 $32.67 $32.98 $31.55 $31.71 $29.72 32,816
2020-05-05 $34.35 $34.99 $32.47 $32.48 $30.44 39,851
2020-05-04 $33.46 $34.01 $32.98 $33.63 $31.51 33,160
2020-05-01 $34.41 $34.70 $32.78 $33.92 $31.79 52,822
2020-04-30 $35.51 $39.06 $34.23 $35.52 $33.29 39,235
2020-04-29 $35.72 $37.59 $33.66 $36.52 $34.22 70,903
2020-04-28 $35.21 $35.21 $33.85 $34.26 $32.10 52,509
2020-04-27 $32.07 $34.18 $32.07 $33.87 $31.74 39,275
2020-04-24 $31.71 $32.05 $30.98 $31.84 $29.84 39,120
2020-04-23 $30.72 $32.28 $30.50 $31.78 $29.78 56,213
2020-04-22 $31.84 $31.84 $30.52 $30.52 $28.60 37,136
2020-04-21 $30.35 $31.04 $30.01 $30.70 $28.77 48,996
2020-04-20 $31.89 $32.62 $30.73 $31.53 $29.55 51,913
2020-04-17 $31.33 $32.85 $31.17 $31.98 $29.97 68,214
2020-04-16 $31.28 $31.46 $29.02 $30.26 $28.36 55,402
2020-04-15 $31.85 $32.94 $30.86 $31.36 $29.39 42,162
2020-04-14 $35.72 $35.84 $32.60 $33.18 $31.09 63,759
2020-04-13 $35.32 $35.32 $34.00 $34.71 $32.53 37,069
2020-04-09 $33.69 $35.83 $33.41 $35.73 $33.48 63,047
2020-04-08 $32.79 $33.01 $31.57 $32.83 $30.76 53,152
2020-04-07 $34.17 $34.42 $31.37 $32.43 $30.39 56,179
2020-04-06 $31.89 $33.23 $31.89 $33.10 $31.02 65,947
2020-04-03 $32.30 $32.80 $30.70 $31.21 $29.25 55,643
2020-04-02 $31.14 $32.84 $31.14 $32.76 $30.70 62,052
2020-04-01 $32.32 $32.96 $30.67 $31.31 $29.34 52,759
2020-03-31 $33.18 $34.19 $32.13 $33.72 $31.60 81,431
2020-03-30 $32.10 $33.83 $31.48 $33.73 $31.61 58,736
2020-03-27 $31.80 $32.74 $31.33 $31.79 $29.79 44,420
2020-03-26 $31.06 $33.30 $30.71 $33.27 $31.18 50,344
2020-03-25 $31.32 $32.17 $30.34 $30.55 $28.63 45,595
2020-03-24 $30.45 $31.21 $29.59 $31.14 $29.18 73,971
2020-03-23 $29.99 $30.03 $27.62 $28.98 $27.16 70,897
2020-03-20 $30.34 $32.19 $29.16 $29.30 $27.46 96,897
2020-03-19 $28.87 $30.83 $28.63 $30.53 $28.61 114,098
2020-03-18 $33.50 $33.50 $29.01 $30.17 $28.27 88,410
2020-03-17 $31.34 $35.62 $31.08 $35.62 $33.38 101,651
2020-03-16 $33.97 $34.79 $31.00 $31.15 $29.19 112,473
2020-03-13 $35.00 $37.89 $34.92 $37.42 $35.07 112,664
2020-03-12 $34.25 $36.03 $33.14 $33.39 $31.29 103,496
2020-03-11 $35.89 $36.93 $35.29 $35.88 $33.62 71,630
2020-03-10 $37.00 $38.16 $35.20 $36.63 $34.33 80,996
2020-03-09 $38.01 $39.33 $35.99 $36.23 $33.95 61,828
2020-03-06 $38.43 $39.90 $34.25 $39.87 $37.36 72,636
2020-03-05 $41.16 $41.47 $39.25 $39.89 $37.38 43,693
2020-03-04 $40.95 $41.92 $40.30 $41.92 $39.28 61,094
2020-03-03 $40.93 $41.62 $40.18 $40.57 $38.02 37,693
2020-03-02 $40.02 $41.39 $39.92 $41.09 $38.50 53,100
2020-02-28 $41.30 $42.02 $39.19 $39.95 $37.44 85,730
2020-02-27 $42.14 $43.63 $42.03 $42.07 $39.42 80,597
2020-02-26 $42.58 $43.04 $42.43 $42.53 $39.85 38,233
2020-02-25 $42.65 $42.98 $42.26 $42.45 $39.78 63,057
2020-02-24 $42.47 $42.95 $42.47 $42.81 $40.12 47,646
2020-02-21 $43.38 $43.39 $42.79 $43.28 $40.56 31,728
2020-02-20 $43.23 $43.49 $43.00 $43.25 $40.53 17,110
2020-02-19 $43.52 $43.52 $43.07 $43.16 $40.44 14,931
2020-02-18 $43.76 $43.92 $43.12 $43.45 $40.72 21,529
2020-02-14 $44.34 $44.51 $43.70 $43.70 $40.95 28,555
2020-02-13 $43.65 $44.47 $43.65 $44.47 $41.67 24,412
2020-02-12 $44.35 $44.35 $43.85 $43.97 $41.20 26,368
2020-02-11 $43.91 $44.42 $43.54 $44.20 $41.42 52,317
2020-02-10 $43.22 $43.86 $43.00 $43.86 $41.10 47,080
2020-02-07 $42.94 $43.68 $42.93 $43.05 $40.34 45,251
2020-02-06 $43.20 $43.20 $42.55 $42.68 $39.99 33,575
2020-02-05 $42.72 $43.22 $42.46 $43.05 $40.34 20,808
2020-02-04 $42.46 $42.84 $42.16 $42.29 $39.63 18,963
2020-02-03 $41.99 $42.44 $41.54 $42.10 $39.45 31,072
2020-01-31 $42.64 $42.64 $41.61 $41.73 $39.10 35,868
2020-01-30 $42.19 $43.01 $42.10 $42.87 $40.17 26,313
2020-01-29 $42.62 $42.81 $42.12 $42.33 $39.67 19,524
2020-01-28 $43.15 $43.67 $42.58 $42.80 $40.11 27,936
2020-01-27 $42.61 $43.52 $42.61 $43.09 $40.38 14,481
2020-01-24 $44.11 $44.11 $43.03 $43.28 $40.56 19,762
2020-01-23 $43.47 $43.94 $43.16 $43.62 $40.88 35,314
2020-01-22 $43.74 $43.74 $43.27 $43.52 $40.78 25,485
2020-01-21 $44.10 $44.10 $43.70 $43.70 $40.95 18,625
2020-01-17 $44.75 $44.75 $44.02 $44.18 $41.40 26,823
2020-01-16 $44.34 $44.53 $44.00 $44.39 $41.60 23,233
2020-01-15 $44.02 $44.02 $43.51 $43.93 $41.17 18,833
2020-01-14 $44.03 $44.56 $44.01 $44.10 $41.33 23,294
2020-01-13 $43.71 $44.35 $42.86 $44.24 $41.46 32,563
2020-01-10 $43.96 $43.96 $43.39 $43.61 $40.87 25,934
2020-01-09 $44.39 $44.43 $43.86 $43.96 $41.19 25,921
2020-01-08 $44.36 $44.47 $44.00 $44.35 $41.56 25,257
2020-01-07 $44.87 $45.00 $44.01 $44.30 $41.51 32,565
2020-01-06 $45.15 $45.82 $44.57 $45.45 $42.10 41,216
2020-01-03 $45.18 $45.59 $44.93 $45.22 $41.88 34,066
2020-01-02 $45.92 $45.92 $45.23 $45.37 $42.02 26,494
2019-12-31 $45.48 $46.07 $45.48 $45.72 $42.35 26,018
2019-12-30 $45.91 $46.04 $45.55 $45.73 $42.36 17,847
2019-12-27 $45.90 $46.19 $45.52 $45.89 $42.50 27,892
2019-12-26 $46.26 $46.27 $45.74 $45.74 $42.37 17,148
2019-12-24 $45.94 $46.29 $45.72 $46.29 $42.87 7,789
2019-12-23 $46.37 $46.87 $45.43 $45.89 $42.50 25,692
2019-12-20 $46.15 $46.63 $46.06 $46.39 $42.97 81,942
2019-12-19 $46.31 $46.93 $45.97 $46.15 $42.74 49,223
2019-12-18 $46.58 $46.70 $45.91 $46.40 $42.98 51,656
2019-12-17 $45.97 $46.73 $45.33 $46.26 $42.85 35,337
2019-12-16 $45.73 $46.20 $45.57 $45.75 $42.37 21,268
2019-12-13 $45.61 $45.61 $45.06 $45.39 $42.04 26,532
2019-12-12 $44.58 $45.88 $44.58 $45.61 $42.24 28,613
2019-12-11 $44.50 $44.83 $44.28 $44.57 $41.28 28,325
2019-12-10 $44.40 $44.68 $44.17 $44.48 $41.20 28,406
2019-12-09 $44.46 $44.63 $44.21 $44.33 $41.06 17,272
2019-12-06 $44.51 $44.99 $44.34 $44.40 $41.12 31,291
2019-12-05 $44.02 $44.46 $44.00 $44.25 $40.99 24,166
2019-12-04 $44.01 $44.48 $43.90 $44.09 $40.84 31,851
2019-12-03 $43.44 $44.10 $43.25 $43.98 $40.73 54,416
2019-12-02 $44.37 $44.69 $43.64 $43.80 $40.57 30,752
2019-11-29 $44.18 $44.43 $44.18 $44.22 $40.96 25,718
2019-11-27 $44.41 $44.62 $43.90 $44.36 $41.09 27,044
2019-11-26 $44.45 $45.00 $44.05 $44.15 $40.89 32,840
2019-11-25 $43.96 $44.81 $43.80 $44.47 $41.19 38,220
2019-11-22 $43.67 $44.00 $43.55 $43.93 $40.69 31,721
2019-11-21 $43.88 $43.88 $43.13 $43.51 $40.30 81,359
2019-11-20 $43.79 $44.32 $43.54 $43.73 $40.50 40,836
2019-11-19 $43.99 $44.68 $43.24 $43.92 $40.68 23,185
2019-11-18 $44.01 $44.01 $42.24 $43.75 $40.52 24,763
2019-11-15 $44.52 $44.52 $44.07 $44.07 $40.82 27,667
2019-11-14 $44.56 $44.74 $44.01 $44.21 $40.95 47,176
2019-11-13 $44.56 $44.95 $44.37 $44.60 $41.31 35,452
2019-11-12 $44.78 $45.19 $44.54 $44.84 $41.53 38,538
2019-11-11 $44.59 $44.96 $44.53 $44.75 $41.45 30,402
2019-11-08 $44.94 $45.23 $44.37 $44.86 $41.55 44,796
2019-11-07 $45.60 $45.75 $45.01 $45.01 $41.69 15,865
2019-11-06 $45.12 $45.38 $44.45 $45.16 $41.83 32,697
2019-11-05 $45.04 $45.63 $44.90 $45.08 $41.75 36,703
2019-11-04 $44.86 $45.31 $44.80 $45.00 $41.68 36,691
2019-11-01 $44.02 $44.86 $44.02 $44.76 $41.46 52,520
2019-10-31 $43.59 $43.95 $43.09 $43.87 $40.63 41,158
2019-10-30 $43.76 $43.92 $43.13 $43.71 $40.48 32,423
2019-10-29 $43.20 $43.98 $43.00 $43.64 $40.42 31,149
2019-10-28 $42.87 $43.38 $42.31 $43.15 $39.97 39,119
2019-10-25 $42.90 $43.81 $42.90 $43.27 $40.08 24,188
2019-10-24 $43.40 $43.94 $43.18 $43.18 $39.99 22,267
2019-10-23 $43.27 $43.82 $43.18 $43.65 $40.43 25,776
2019-10-22 $43.32 $44.12 $43.00 $43.36 $40.16 19,715
2019-10-21 $42.98 $43.73 $42.55 $43.23 $40.04 31,273
2019-10-18 $42.48 $43.00 $42.44 $42.76 $39.60 58,691
2019-10-17 $42.59 $42.91 $42.23 $42.78 $39.62 29,972
2019-10-16 $42.60 $43.03 $42.03 $42.26 $39.14 59,541
2019-10-15 $42.43 $42.91 $42.40 $42.61 $39.47 25,812
2019-10-14 $42.28 $42.56 $42.19 $42.30 $39.18 18,593
2019-10-11 $42.54 $43.12 $42.12 $42.37 $39.24 37,680
2019-10-10 $41.91 $42.61 $41.82 $41.87 $38.78 27,767
2019-10-09 $41.85 $42.18 $41.73 $41.90 $38.81 23,820
2019-10-08 $41.81 $41.98 $41.37 $41.73 $38.65 40,591
2019-10-07 $42.27 $42.51 $41.74 $42.10 $38.99 41,812
2019-10-04 $42.13 $42.59 $42.00 $42.51 $39.37 14,843
2019-10-03 $42.16 $42.33 $41.56 $42.08 $38.98 20,501
2019-10-02 $42.34 $42.51 $41.74 $42.24 $39.12 28,745
2019-10-01 $43.75 $44.05 $42.27 $42.55 $39.41 26,918
2019-09-30 $43.83 $43.83 $43.39 $43.47 $40.26 35,901
2019-09-27 $44.02 $44.41 $43.41 $43.64 $40.42 30,456
2019-09-26 $44.15 $44.15 $43.31 $43.64 $40.42 33,315
2019-09-25 $43.54 $44.58 $43.48 $44.38 $41.11 102,593
2019-09-24 $44.33 $44.33 $43.09 $43.35 $40.15 21,723
2019-09-23 $44.14 $44.42 $44.02 $44.22 $40.96 30,733
2019-09-20 $44.23 $44.82 $44.13 $44.52 $41.24 112,252
2019-09-19 $44.41 $45.19 $43.87 $44.03 $40.78 32,207
2019-09-18 $44.20 $44.49 $43.62 $44.28 $41.01 27,450
2019-09-17 $44.21 $44.29 $43.56 $44.20 $40.94 25,506
2019-09-16 $43.80 $44.54 $43.49 $44.29 $41.02 39,417
2019-09-13 $43.88 $44.79 $43.40 $43.99 $40.74 69,910
2019-09-12 $42.72 $44.00 $42.35 $43.79 $40.56 66,967
2019-09-11 $42.11 $43.17 $41.72 $42.94 $39.77 62,840
2019-09-10 $41.63 $42.15 $41.18 $41.89 $38.80 45,182
2019-09-09 $40.37 $42.00 $40.37 $41.67 $38.60 38,535
2019-09-06 $40.72 $40.93 $40.15 $40.19 $37.22 20,899
2019-09-05 $40.38 $41.74 $40.35 $40.70 $37.70 37,466
2019-09-04 $40.17 $40.41 $39.88 $39.98 $37.03 37,463
2019-09-03 $40.29 $40.29 $39.54 $39.88 $36.94 32,654
2019-08-30 $41.02 $41.54 $40.37 $40.60 $37.60 11,384
2019-08-29 $40.87 $41.16 $40.67 $40.90 $37.88 27,994
2019-08-28 $39.84 $41.00 $39.84 $40.48 $37.49 27,349
2019-08-27 $40.29 $40.29 $39.70 $39.84 $36.90 60,975
2019-08-26 $39.89 $40.29 $39.65 $40.04 $37.09 45,927
2019-08-23 $40.92 $40.92 $39.64 $39.64 $36.72 44,475
2019-08-22 $41.56 $41.58 $40.78 $40.98 $37.96 24,396
2019-08-21 $41.11 $41.75 $40.55 $41.57 $38.50 36,927
2019-08-20 $41.70 $41.70 $40.55 $40.89 $37.87 18,582
2019-08-19 $42.12 $42.12 $41.63 $41.93 $38.84 24,913
2019-08-16 $40.97 $41.87 $40.61 $41.62 $38.55 50,079
2019-08-15 $41.04 $41.10 $40.68 $40.76 $37.75 27,366
2019-08-14 $41.50 $42.06 $40.52 $40.98 $37.96 46,337
2019-08-13 $41.40 $42.55 $40.76 $41.82 $38.73 32,222
2019-08-12 $41.26 $41.94 $41.21 $41.74 $38.66 38,934
2019-08-09 $41.50 $41.75 $40.63 $41.49 $38.43 34,972
2019-08-08 $40.86 $41.90 $40.86 $41.60 $38.53 41,303
2019-08-07 $40.28 $40.89 $40.00 $40.69 $37.69 43,902
2019-08-06 $40.80 $40.98 $39.92 $40.93 $37.91 42,897
2019-08-05 $41.53 $41.56 $39.90 $40.81 $37.80 25,609
2019-08-02 $42.13 $42.32 $41.54 $42.08 $38.98 29,769
2019-08-01 $43.60 $43.75 $42.27 $42.34 $39.22 36,922
2019-07-31 $43.40 $44.25 $43.19 $43.41 $40.21 45,483
2019-07-30 $43.07 $43.63 $43.06 $43.49 $40.28 32,611
2019-07-29 $43.49 $43.96 $42.67 $43.24 $40.05 37,722
2019-07-26 $43.14 $44.13 $43.11 $43.43 $40.23 183,061
2019-07-25 $42.84 $43.40 $42.73 $43.20 $40.01 72,091
2019-07-24 $40.14 $42.97 $39.88 $42.71 $39.56 54,279
2019-07-23 $38.74 $40.72 $38.34 $40.46 $37.47 39,378
2019-07-22 $39.51 $39.62 $38.59 $38.70 $35.84 48,098
2019-07-19 $39.48 $39.85 $39.48 $39.48 $36.57 18,740
2019-07-18 $39.47 $40.13 $39.47 $39.71 $36.78 11,892
2019-07-17 $39.90 $39.92 $39.41 $39.68 $36.75 20,592
2019-07-16 $39.71 $40.30 $39.71 $40.10 $37.14 35,945
2019-07-15 $40.26 $40.42 $39.57 $39.73 $36.80 32,483
2019-07-12 $40.31 $40.31 $39.97 $40.16 $37.20 26,214
2019-07-11 $39.95 $40.37 $39.60 $39.98 $37.03 23,702
2019-07-10 $40.27 $40.50 $39.82 $39.94 $36.99 23,716
2019-07-09 $39.91 $40.51 $39.77 $40.23 $37.26 13,263
2019-07-08 $40.31 $40.74 $40.01 $40.32 $37.35 19,345
2019-07-05 $40.12 $40.50 $40.02 $40.40 $37.42 12,492
2019-07-03 $39.95 $40.23 $39.95 $40.00 $37.05 5,087
2019-07-02 $40.36 $40.36 $39.32 $39.81 $36.87 29,369
2019-07-01 $40.47 $40.69 $40.06 $40.32 $37.35 18,118
2019-06-28 $40.19 $41.03 $40.12 $40.16 $37.20 75,481
2019-06-27 $39.47 $40.04 $39.42 $40.04 $37.09 24,965
2019-06-26 $39.45 $39.80 $39.23 $39.42 $36.51 33,770
2019-06-25 $39.02 $39.65 $38.97 $39.23 $36.34 30,869
2019-06-24 $38.71 $39.19 $38.62 $39.02 $36.14 32,531
2019-06-21 $38.63 $39.36 $38.63 $38.71 $35.85 58,679
2019-06-20 $39.21 $39.32 $38.69 $38.94 $36.07 21,355
2019-06-19 $39.08 $39.32 $38.87 $39.11 $36.22 39,009
2019-06-18 $38.06 $39.08 $38.06 $39.05 $36.17 17,645
2019-06-17 $38.64 $38.87 $38.23 $38.37 $35.54 18,466
2019-06-14 $38.89 $39.06 $38.51 $38.88 $36.01 16,740
2019-06-13 $39.28 $39.57 $38.96 $39.28 $35.90 19,864
2019-06-12 $38.88 $39.04 $38.55 $38.99 $35.64 17,567
2019-06-11 $39.34 $39.34 $38.62 $38.82 $35.48 22,910
2019-06-10 $38.90 $39.40 $38.46 $38.85 $35.51 21,149
2019-06-07 $39.01 $39.30 $38.56 $38.76 $35.43 14,773
2019-06-06 $39.54 $39.54 $38.72 $39.07 $35.71 12,471
2019-06-05 $39.47 $39.92 $38.86 $39.57 $36.17 23,883
2019-06-04 $38.63 $39.87 $38.45 $39.83 $36.40 33,208
2019-06-03 $37.70 $38.55 $37.51 $38.55 $35.23 115,991
2019-05-31 $37.83 $38.31 $37.41 $37.83 $34.58 32,259
2019-05-30 $38.64 $39.03 $37.80 $38.31 $35.02 28,543
2019-05-29 $38.29 $38.64 $37.97 $38.47 $35.16 81,829
2019-05-28 $38.53 $39.06 $38.30 $38.53 $35.22 31,695
2019-05-24 $38.22 $38.70 $38.22 $38.64 $35.32 13,767
2019-05-23 $38.64 $38.64 $37.50 $37.84 $34.59 26,063
2019-05-22 $39.51 $39.70 $38.78 $38.92 $35.57 11,245
2019-05-21 $39.42 $39.62 $38.97 $39.57 $36.17 36,290
2019-05-20 $38.93 $39.60 $38.93 $39.41 $36.02 16,519
2019-05-17 $39.03 $39.65 $38.76 $39.14 $35.77 15,282
2019-05-16 $39.20 $39.85 $39.18 $39.40 $36.01 27,637
2019-05-15 $39.25 $39.57 $38.98 $39.11 $35.75 16,888
2019-05-14 $39.26 $39.92 $39.24 $39.56 $36.16 13,800
2019-05-13 $40.00 $40.28 $39.13 $39.19 $35.82 25,273
2019-05-10 $40.83 $40.83 $40.41 $40.63 $37.14 12,548
2019-05-09 $40.46 $41.07 $40.32 $41.01 $37.48 25,392
2019-05-08 $41.14 $41.17 $40.73 $40.73 $37.23 26,041
2019-05-07 $41.42 $41.67 $40.85 $41.13 $37.59 23,156
2019-05-06 $41.27 $42.08 $41.14 $41.82 $38.22 17,658
2019-05-03 $41.19 $41.90 $40.67 $41.76 $38.17 15,482
2019-05-02 $40.94 $41.44 $40.85 $41.18 $37.64 19,587
2019-05-01 $41.14 $41.26 $40.21 $40.92 $37.40 34,198
2019-04-30 $42.04 $42.04 $41.16 $41.17 $37.63 27,361
2019-04-29 $41.82 $42.22 $41.60 $42.08 $38.46 49,075
2019-04-26 $40.68 $41.96 $40.68 $41.95 $38.34 24,738
2019-04-25 $41.58 $41.58 $40.43 $40.69 $37.19 34,731
2019-04-24 $41.82 $42.23 $41.38 $41.87 $38.27 37,144
2019-04-23 $41.41 $42.11 $40.91 $41.48 $37.91 39,580
2019-04-22 $41.88 $41.88 $40.91 $41.13 $37.59 20,693
2019-04-18 $41.84 $42.50 $41.70 $41.93 $38.32 19,016
2019-04-17 $42.14 $42.22 $41.68 $42.12 $38.50 18,902
2019-04-16 $42.40 $42.56 $42.04 $42.35 $38.71 16,351
2019-04-15 $42.64 $42.68 $42.06 $42.10 $38.48 15,474
2019-04-12 $42.53 $42.64 $42.17 $42.63 $38.96 30,239
2019-04-11 $42.42 $42.61 $41.98 $42.27 $38.63 12,153
2019-04-10 $41.56 $42.36 $41.41 $42.29 $38.65 20,752
2019-04-09 $41.98 $42.39 $41.61 $41.64 $38.06 14,712
2019-04-08 $42.40 $42.56 $42.09 $42.37 $38.73 16,069
2019-04-05 $42.55 $42.62 $42.17 $42.44 $38.79 34,382
2019-04-04 $42.26 $42.96 $42.25 $42.54 $38.88 34,074
2019-04-03 $42.75 $42.87 $42.21 $42.25 $38.62 100,671
2019-04-02 $42.60 $42.89 $42.05 $42.50 $38.84 18,504
2019-04-01 $42.31 $42.79 $42.16 $42.72 $39.05 59,493
2019-03-29 $42.16 $42.83 $41.46 $42.00 $38.39 116,208
2019-03-28 $42.39 $42.39 $41.53 $41.83 $38.23 28,714
2019-03-27 $42.07 $42.46 $41.02 $42.18 $38.55 28,063
2019-03-26 $41.12 $42.14 $40.86 $42.06 $38.44 32,787
2019-03-25 $40.79 $41.70 $40.56 $41.12 $37.58 34,609
2019-03-22 $42.02 $43.31 $40.55 $40.80 $37.29 42,381
2019-03-21 $42.46 $43.18 $41.92 $42.32 $38.68 45,380
2019-03-20 $42.91 $43.11 $42.10 $42.26 $38.63 34,444
2019-03-19 $44.48 $44.49 $42.99 $43.20 $39.48 19,595
2019-03-18 $44.57 $44.89 $44.19 $44.43 $40.61 29,230
2019-03-15 $44.49 $44.67 $44.08 $44.57 $40.74 91,811
2019-03-14 $44.17 $44.38 $43.98 $44.38 $40.56 16,847
2019-03-13 $44.04 $44.42 $43.93 $44.15 $40.35 23,016
2019-03-12 $43.77 $44.16 $43.41 $43.75 $39.99 86,401
2019-03-11 $42.38 $43.78 $42.37 $43.78 $40.01 21,644
2019-03-08 $42.12 $43.03 $42.12 $42.90 $39.21 15,977
2019-03-07 $42.59 $42.59 $41.95 $42.38 $38.73 87,375
2019-03-06 $43.55 $43.90 $42.44 $42.72 $39.05 96,394
2019-03-05 $43.56 $43.74 $42.26 $43.57 $39.82 64,531
2019-03-04 $44.27 $44.30 $42.51 $43.64 $39.89 86,449
2019-03-01 $44.64 $44.64 $42.24 $44.40 $40.58 15,550
2019-02-28 $44.02 $44.49 $43.86 $44.38 $40.56 28,743
2019-02-27 $43.34 $44.07 $43.00 $43.89 $40.12 24,489
2019-02-26 $44.02 $44.12 $43.20 $43.35 $39.62 28,397
2019-02-25 $44.51 $44.58 $42.12 $44.05 $40.26 42,659
2019-02-22 $44.07 $44.56 $43.80 $44.29 $40.48 23,071
2019-02-21 $44.59 $44.59 $42.25 $44.30 $40.49 15,867
2019-02-20 $43.91 $44.77 $43.54 $44.60 $40.76 23,060
2019-02-19 $43.97 $44.25 $42.10 $43.84 $40.07 39,249
2019-02-15 $43.24 $44.34 $42.77 $44.13 $40.33 28,742
2019-02-14 $42.77 $43.75 $42.53 $43.02 $39.32 60,921
2019-02-13 $42.56 $43.17 $41.95 $43.11 $39.40 31,158
2019-02-12 $42.25 $43.20 $41.81 $42.56 $38.90 53,103
2019-02-11 $41.86 $42.51 $41.64 $42.51 $38.85 26,827
2019-02-08 $42.53 $42.73 $41.92 $42.25 $38.62 13,753
2019-02-07 $43.10 $43.10 $42.32 $42.74 $39.06 23,950
2019-02-06 $42.67 $42.97 $42.37 $42.92 $39.23 17,892
2019-02-05 $41.84 $43.20 $41.84 $42.80 $39.12 43,688
2019-02-04 $41.86 $42.12 $40.50 $41.94 $38.33 53,620
2019-02-01 $41.89 $42.20 $41.33 $41.87 $38.27 42,095
2019-01-31 $41.39 $41.47 $40.65 $41.47 $37.90 29,712
2019-01-30 $41.68 $41.73 $41.26 $41.44 $37.88 26,999
2019-01-29 $41.77 $41.79 $41.20 $41.37 $37.81 25,127
2019-01-28 $41.62 $42.23 $41.28 $41.78 $38.19 31,369
2019-01-25 $42.13 $42.40 $41.65 $41.92 $38.31 25,670
2019-01-24 $40.96 $41.82 $40.75 $41.73 $38.14 51,761
2019-01-23 $41.79 $41.79 $40.71 $40.95 $37.43 61,002
2019-01-22 $41.96 $42.21 $41.50 $41.80 $38.20 53,732
2019-01-18 $42.22 $42.72 $41.41 $42.17 $38.54 160,245
2019-01-17 $41.72 $42.64 $41.02 $42.22 $38.59 50,910
2019-01-16 $41.18 $41.90 $40.39 $41.84 $38.24 53,355
2019-01-15 $39.38 $40.77 $39.02 $40.76 $37.25 44,121
2019-01-14 $38.95 $39.56 $38.95 $39.37 $35.98 62,875
2019-01-11 $38.88 $39.45 $38.87 $38.99 $35.64 69,108
2019-01-10 $38.84 $39.55 $38.75 $38.87 $35.53 122,396
2019-01-09 $38.42 $39.30 $37.66 $39.20 $35.83 128,273
2019-01-08 $39.35 $39.35 $37.41 $38.24 $34.95 238,376
2019-01-07 $42.69 $42.69 $39.65 $42.53 $38.87 15,642
2019-01-04 $41.69 $43.12 $41.29 $43.01 $38.84 26,962
2019-01-03 $41.11 $42.69 $41.11 $41.15 $37.17 18,413
2019-01-02 $39.90 $41.20 $39.65 $41.17 $37.18 26,039
2018-12-31 $40.38 $42.01 $39.96 $40.15 $36.26 22,450
2018-12-28 $39.43 $41.21 $39.43 $40.70 $36.76 19,092
2018-12-27 $39.84 $39.84 $38.03 $39.24 $35.44 30,111
2018-12-26 $39.20 $41.04 $39.20 $40.30 $36.40 34,772
2018-12-24 $40.23 $40.80 $38.66 $38.92 $35.15 7,685
2018-12-21 $39.98 $40.81 $39.61 $40.29 $36.39 70,194
2018-12-20 $39.24 $40.40 $39.22 $40.11 $36.23 30,317
2018-12-19 $40.99 $41.29 $38.70 $39.17 $35.38 33,396
2018-12-18 $41.66 $41.92 $40.75 $40.88 $36.92 29,576
2018-12-17 $42.82 $42.99 $41.55 $41.66 $37.63 25,992
2018-12-14 $42.32 $43.29 $42.32 $42.80 $38.66 14,352
2018-12-13 $43.91 $43.91 $42.56 $42.57 $38.45 38,264
2018-12-12 $44.08 $44.69 $43.51 $43.80 $39.56 12,505
2018-12-11 $43.89 $44.30 $42.86 $43.92 $39.67 14,263
2018-12-10 $44.64 $44.64 $43.00 $43.53 $39.31 22,887
2018-12-07 $44.08 $44.79 $44.00 $44.38 $40.08 16,990
2018-12-06 $43.88 $44.06 $43.00 $44.06 $39.79 16,083
2018-12-04 $46.45 $46.69 $44.00 $44.19 $39.91 31,131
2018-12-03 $47.10 $47.64 $46.14 $46.60 $42.09 11,901
2018-11-30 $47.10 $47.72 $46.52 $46.69 $42.17 16,267
2018-11-29 $47.09 $47.56 $46.58 $47.05 $42.49 10,089
2018-11-28 $46.20 $47.35 $46.01 $47.15 $42.58 10,891
2018-11-27 $46.10 $46.30 $46.10 $46.11 $41.64 4,625
2018-11-26 $46.39 $46.95 $46.24 $46.36 $41.87 12,862
2018-11-23 $46.00 $46.36 $46.00 $46.32 $41.83 4,982
2018-11-21 $47.11 $47.11 $46.18 $46.29 $41.81 7,740
2018-11-20 $47.12 $47.12 $46.11 $46.11 $41.64 13,721
2018-11-19 $47.68 $47.96 $47.12 $47.58 $42.97 6,954
2018-11-16 $46.91 $47.95 $46.91 $47.71 $43.09 14,915
2018-11-15 $46.55 $47.35 $46.55 $47.18 $42.61 14,834
2018-11-14 $47.38 $47.38 $46.68 $46.81 $42.28 13,656
2018-11-13 $46.91 $47.59 $46.52 $47.20 $42.63 16,182
2018-11-12 $47.21 $47.75 $46.91 $46.92 $42.38 16,605
2018-11-09 $47.80 $47.80 $47.06 $47.26 $42.68 8,438
2018-11-08 $47.28 $48.09 $46.95 $47.77 $43.14 4,935
2018-11-07 $47.34 $47.49 $46.96 $47.43 $42.84 10,823
2018-11-06 $46.40 $47.18 $46.38 $46.97 $42.42 9,022
2018-11-05 $46.48 $46.69 $46.15 $46.39 $41.90 7,186
2018-11-02 $46.30 $46.76 $45.74 $46.40 $41.91 16,899
2018-11-01 $46.08 $46.47 $46.08 $46.21 $41.74 12,997
2018-10-31 $47.00 $47.00 $45.68 $45.86 $41.42 28,569
2018-10-30 $45.83 $46.82 $45.74 $46.60 $42.09 22,312
2018-10-29 $44.64 $46.54 $44.29 $45.75 $41.32 20,756
2018-10-26 $44.17 $45.00 $44.02 $44.31 $40.02 20,614
2018-10-25 $43.90 $45.56 $43.90 $44.70 $40.37 37,607
2018-10-24 $48.73 $49.05 $42.76 $43.56 $39.34 39,100
2018-10-23 $45.99 $48.87 $45.99 $48.40 $43.71 15,840
2018-10-22 $47.40 $48.76 $46.12 $46.57 $42.06 13,007
2018-10-19 $47.71 $48.77 $47.04 $47.22 $42.65 38,502
2018-10-18 $49.31 $49.31 $47.70 $47.96 $43.32 18,783
2018-10-17 $49.77 $49.77 $48.72 $49.35 $44.57 18,314
2018-10-16 $49.70 $49.81 $49.13 $49.76 $44.94 15,073
2018-10-15 $48.57 $51.20 $48.57 $49.56 $44.76 25,378
2018-10-12 $50.48 $50.48 $48.22 $48.57 $43.87 15,315
2018-10-11 $51.11 $51.12 $49.88 $50.00 $45.16 17,155
2018-10-10 $52.39 $52.39 $50.53 $51.22 $46.26 17,819
2018-10-09 $51.87 $52.52 $51.74 $52.26 $47.20 20,487
2018-10-08 $50.63 $52.15 $50.20 $51.99 $46.96 20,819
2018-10-05 $50.99 $51.00 $50.01 $50.62 $45.72 10,439
2018-10-04 $50.49 $51.39 $50.38 $50.90 $45.97 18,227
2018-10-03 $49.57 $50.50 $49.57 $50.50 $45.61 9,235
2018-10-02 $49.90 $50.60 $49.23 $49.46 $44.67 17,990
2018-10-01 $49.90 $50.09 $49.69 $50.01 $45.17 36,129
2018-09-28 $50.05 $50.60 $49.75 $50.20 $45.34 18,059
2018-09-27 $49.55 $50.35 $49.55 $50.10 $45.25 25,802
2018-09-26 $50.35 $50.35 $49.00 $49.55 $44.75 15,917
2018-09-25 $50.60 $51.40 $50.25 $50.30 $45.43 26,589
2018-09-24 $51.50 $51.50 $50.20 $50.45 $45.56 16,339
2018-09-21 $51.05 $51.85 $50.80 $51.85 $46.83 76,657
2018-09-20 $50.60 $51.40 $49.90 $51.10 $46.15 15,414
2018-09-19 $50.25 $50.95 $50.05 $50.40 $45.52 13,207
2018-09-18 $51.85 $51.85 $50.20 $50.35 $45.47 17,952
2018-09-17 $51.30 $51.95 $51.05 $51.90 $46.87 18,753
2018-09-14 $51.70 $51.70 $51.18 $51.50 $46.51 27,862
2018-09-13 $51.70 $51.70 $51.15 $51.50 $46.51 21,529
2018-09-12 $51.40 $51.65 $50.90 $51.65 $46.65 24,158
2018-09-11 $50.75 $51.70 $50.60 $51.50 $46.51 37,032
2018-09-10 $50.95 $51.40 $50.70 $51.25 $46.29 12,894
2018-09-07 $50.60 $51.00 $50.00 $50.85 $45.93 11,258
2018-09-06 $50.90 $51.00 $50.65 $50.85 $45.93 8,530
2018-09-05 $51.45 $51.55 $50.55 $50.80 $45.88 17,154
2018-09-04 $51.25 $51.60 $51.00 $51.50 $46.51 16,072
2018-08-31 $51.25 $51.55 $51.05 $51.45 $46.47 13,241
2018-08-30 $50.85 $52.05 $50.80 $51.20 $46.24 20,422
2018-08-29 $51.00 $51.15 $50.65 $51.00 $46.06 9,107
2018-08-28 $51.20 $51.20 $50.45 $50.85 $45.93 29,507
2018-08-27 $52.25 $52.25 $51.25 $51.25 $46.29 11,344
2018-08-24 $52.53 $52.80 $51.80 $51.90 $46.87 13,271
2018-08-23 $52.50 $52.70 $50.85 $52.50 $47.42 8,250
2018-08-22 $52.55 $52.55 $51.19 $52.40 $47.33 9,591
2018-08-21 $51.70 $52.60 $51.70 $52.40 $47.33 10,593
2018-08-20 $51.60 $52.00 $51.35 $51.65 $46.65 4,784
2018-08-17 $51.45 $51.85 $51.25 $51.65 $46.65 22,053
2018-08-16 $51.35 $51.85 $50.91 $51.80 $46.78 7,795
2018-08-15 $51.30 $51.35 $50.65 $51.10 $46.15 15,988
2018-08-14 $51.05 $51.70 $50.70 $51.35 $46.38 43,740
2018-08-13 $50.40 $51.05 $50.40 $50.95 $46.02 11,854
2018-08-10 $50.25 $50.80 $50.10 $50.50 $45.61 5,426
2018-08-09 $50.10 $50.63 $50.10 $50.45 $45.56 12,531
2018-08-08 $50.15 $50.55 $49.90 $50.35 $45.47 48,749
2018-08-07 $50.30 $50.50 $49.25 $50.10 $45.25 27,421
2018-08-06 $50.50 $52.25 $47.55 $49.95 $45.11 16,907
2018-08-03 $51.70 $52.05 $49.70 $50.45 $45.56 13,050
2018-08-02 $51.35 $53.05 $45.10 $51.65 $46.65 34,268
2018-08-01 $51.65 $51.65 $51.20 $51.50 $46.51 15,049
2018-07-31 $50.35 $51.70 $49.75 $51.40 $46.42 53,014
2018-07-30 $50.75 $51.40 $50.30 $50.40 $45.52 19,586
2018-07-27 $50.15 $51.20 $49.78 $50.80 $45.88 29,540
2018-07-26 $49.25 $51.00 $49.25 $50.05 $45.20 25,262
2018-07-25 $48.45 $50.00 $48.30 $49.15 $44.39 26,794
2018-07-24 $47.85 $48.75 $47.85 $48.45 $43.76 35,372
2018-07-23 $47.55 $48.00 $46.45 $47.85 $43.22 15,014
2018-07-20 $47.35 $48.00 $47.35 $47.70 $43.08 41,973
2018-07-19 $46.95 $47.50 $46.70 $47.40 $42.81 21,350
2018-07-18 $47.15 $47.25 $46.75 $47.00 $42.45 19,280
2018-07-17 $47.15 $47.55 $46.85 $46.90 $42.36 29,996
2018-07-16 $47.10 $47.25 $46.85 $47.10 $42.54 13,378
2018-07-13 $46.85 $47.20 $46.65 $47.00 $42.45 50,752
2018-07-12 $47.20 $47.20 $46.15 $47.10 $42.54 30,004
2018-07-11 $46.85 $47.20 $46.71 $47.10 $42.54 38,107
2018-07-10 $47.45 $47.45 $46.20 $47.00 $42.45 31,070
2018-07-09 $47.40 $47.50 $47.10 $47.25 $42.67 25,104
2018-07-06 $46.70 $47.30 $46.65 $47.20 $42.63 25,385
2018-07-05 $46.35 $46.80 $45.85 $46.70 $42.18 28,353
2018-07-03 $46.20 $46.35 $45.75 $46.20 $41.73 12,977
2018-07-02 $45.15 $46.25 $45.15 $46.20 $41.73 20,456
2018-06-29 $45.45 $45.60 $44.75 $45.35 $40.96 46,817
2018-06-28 $45.15 $45.65 $45.10 $45.25 $40.87 18,239
2018-06-27 $46.30 $46.30 $45.00 $45.00 $40.64 23,248
2018-06-26 $46.00 $46.60 $45.50 $46.30 $41.82 22,755
2018-06-25 $45.00 $46.00 $44.75 $45.85 $41.41 36,298
2018-06-22 $45.10 $45.60 $44.05 $45.00 $40.64 212,640
2018-06-21 $45.35 $46.05 $44.95 $45.05 $40.69 28,272
2018-06-20 $45.35 $45.93 $45.13 $45.70 $41.27 26,370
2018-06-19 $44.30 $45.40 $44.30 $45.20 $40.82 28,132
2018-06-18 $44.00 $44.70 $43.85 $44.55 $40.24 35,620
2018-06-15 $43.70 $44.45 $43.60 $44.00 $39.74 63,682
2018-06-14 $43.40 $43.90 $43.05 $43.85 $39.60 24,734
2018-06-13 $44.15 $44.15 $43.45 $43.65 $38.97 22,186
2018-06-12 $43.75 $43.95 $43.35 $43.55 $38.88 18,814
2018-06-11 $44.40 $44.60 $43.40 $43.85 $39.15 36,261
2018-06-08 $44.35 $44.80 $44.30 $44.50 $39.73 18,978
2018-06-07 $44.85 $44.90 $44.35 $44.50 $39.73 25,603
2018-06-06 $44.90 $45.25 $44.65 $44.85 $40.04 29,720
2018-06-05 $44.20 $44.93 $44.20 $44.75 $39.95 17,314
2018-06-04 $44.25 $44.50 $43.90 $44.30 $39.55 16,421
2018-06-01 $44.00 $44.30 $43.68 $44.20 $39.46 14,391
2018-05-31 $43.55 $43.88 $43.15 $43.60 $38.93 29,896
2018-05-30 $43.00 $44.05 $43.00 $43.50 $38.84 24,663
2018-05-29 $43.40 $43.55 $42.75 $42.90 $38.30 15,750
2018-05-25 $43.60 $43.85 $43.35 $43.50 $38.84 9,997
2018-05-24 $43.20 $43.85 $43.05 $43.70 $39.01 9,263
2018-05-23 $43.75 $44.10 $43.55 $43.75 $39.06 10,401
2018-05-22 $43.75 $44.40 $43.75 $43.95 $39.24 9,578
2018-05-21 $43.60 $44.00 $43.55 $43.75 $39.06 14,147
2018-05-18 $44.00 $44.00 $43.48 $43.55 $38.88 15,780
2018-05-17 $42.85 $44.00 $42.85 $43.75 $39.06 15,447
2018-05-16 $42.65 $43.50 $42.63 $43.30 $38.66 13,678
2018-05-15 $42.05 $43.00 $42.05 $42.50 $37.94 12,905
2018-05-14 $42.90 $42.90 $42.15 $42.30 $37.76 10,159
2018-05-11 $43.15 $43.25 $42.60 $42.80 $38.21 10,136
2018-05-10 $43.05 $43.20 $42.75 $42.90 $38.30 9,812
2018-05-09 $42.70 $43.55 $42.70 $43.00 $38.39 11,904
2018-05-08 $42.50 $43.10 $42.50 $42.75 $38.17 15,254
2018-05-07 $42.85 $43.25 $42.60 $42.80 $38.21 9,486
2018-05-04 $42.15 $43.45 $42.15 $42.95 $38.34 12,463
2018-05-03 $42.55 $42.90 $42.25 $42.30 $37.76 19,054
2018-05-02 $42.45 $43.10 $42.45 $42.85 $38.26 10,633
2018-05-01 $42.60 $42.80 $42.05 $42.45 $37.90 23,815
2018-04-30 $43.85 $43.85 $42.65 $42.75 $38.17 45,186
2018-04-27 $43.00 $43.75 $43.00 $43.55 $38.88 14,741
2018-04-26 $43.45 $44.25 $43.00 $43.15 $38.52 11,494
2018-04-25 $44.20 $44.40 $43.25 $43.60 $38.93 14,136
2018-04-24 $44.05 $44.60 $43.60 $44.35 $39.59 12,918
2018-04-23 $43.20 $44.05 $43.20 $43.95 $39.24 6,994
2018-04-20 $43.55 $44.10 $43.10 $43.70 $39.01 15,491
2018-04-19 $43.35 $44.00 $43.20 $43.75 $39.06 11,761
2018-04-18 $43.70 $43.75 $43.10 $43.20 $38.57 7,236
2018-04-17 $43.95 $43.95 $43.05 $43.55 $38.88 9,548
2018-04-16 $43.45 $44.00 $43.30 $43.70 $39.01 11,978
2018-04-13 $43.50 $43.60 $42.90 $43.35 $38.70 9,202
2018-04-12 $42.90 $43.65 $42.90 $43.45 $38.79 6,022
2018-04-11 $43.05 $43.25 $42.60 $42.80 $38.21 12,787
2018-04-10 $42.90 $43.75 $42.65 $43.50 $38.84 13,266
2018-04-09 $43.25 $43.30 $42.35 $42.40 $37.85 18,893
2018-04-06 $43.05 $43.45 $42.50 $42.80 $38.21 16,518
2018-04-05 $43.95 $44.00 $43.10 $43.30 $38.66 14,171
2018-04-04 $42.15 $43.85 $42.15 $43.60 $38.93 15,185
2018-04-03 $41.80 $42.70 $41.77 $42.55 $37.99 28,126
2018-04-02 $41.90 $42.35 $40.75 $41.55 $37.09 36,171
2018-03-29 $43.20 $44.20 $41.55 $41.60 $37.14 139,777
2018-03-28 $42.50 $43.80 $42.30 $43.05 $38.43 24,923
2018-03-27 $42.75 $43.80 $42.30 $42.55 $37.99 12,730
2018-03-26 $42.45 $42.80 $41.55 $42.55 $37.99 32,362
2018-03-23 $43.35 $43.35 $41.80 $41.90 $37.41 29,505
2018-03-22 $43.85 $44.15 $43.10 $43.15 $38.52 15,795
2018-03-21 $44.30 $45.00 $44.00 $44.30 $39.55 7,231
2018-03-20 $44.95 $44.95 $44.20 $44.30 $39.55 10,083
2018-03-19 $45.00 $45.10 $44.20 $44.85 $40.04 13,624
2018-03-16 $44.70 $45.65 $44.70 $45.05 $40.22 38,664
2018-03-15 $44.45 $45.00 $44.20 $44.80 $40.00 11,839
2018-03-14 $45.25 $45.30 $44.40 $44.40 $39.64 23,992
2018-03-13 $45.45 $45.60 $44.95 $45.00 $40.17 14,672
2018-03-12 $45.45 $45.60 $44.80 $45.55 $40.67 11,336
2018-03-09 $44.80 $45.65 $44.35 $45.45 $40.58 11,750
2018-03-08 $45.10 $45.10 $43.85 $44.70 $39.91 8,947
2018-03-07 $43.60 $45.50 $43.60 $45.10 $40.26 9,973
2018-03-06 $44.15 $44.40 $43.25 $44.10 $39.37 12,199
2018-03-05 $43.35 $44.05 $42.80 $43.90 $39.19 12,568
2018-03-02 $42.60 $43.75 $42.55 $43.65 $38.97 10,038
2018-03-01 $43.10 $43.75 $42.60 $42.95 $38.34 12,092
2018-02-28 $44.15 $44.15 $42.80 $42.90 $38.30 28,271
2018-02-27 $44.85 $45.15 $43.85 $43.95 $39.24 13,923
2018-02-26 $44.65 $44.85 $43.90 $44.75 $39.95 10,735
2018-02-23 $43.75 $44.15 $43.65 $44.15 $39.42 14,788
2018-02-22 $44.55 $44.55 $43.60 $43.65 $38.97 17,433
2018-02-21 $43.85 $44.75 $43.30 $44.60 $39.82 22,488
2018-02-20 $44.75 $44.75 $43.65 $43.70 $39.01 27,638
2018-02-16 $43.90 $45.15 $43.90 $45.00 $40.17 17,552
2018-02-15 $44.25 $44.45 $43.90 $44.15 $39.42 10,767
2018-02-14 $43.80 $44.35 $43.75 $43.90 $39.19 21,805
2018-02-13 $43.75 $47.50 $43.75 $44.30 $39.55 16,728
2018-02-12 $44.60 $44.60 $43.70 $44.00 $39.28 20,558
2018-02-09 $44.65 $45.55 $43.63 $44.30 $39.55 20,014
2018-02-08 $44.90 $46.35 $43.95 $44.10 $39.37 22,522
2018-02-07 $43.50 $45.65 $43.20 $44.85 $40.04 37,664
2018-02-06 $41.80 $43.70 $41.80 $43.30 $38.66 23,742
2018-02-05 $45.15 $45.35 $42.60 $42.60 $38.03 21,190
2018-02-02 $46.10 $46.55 $45.55 $45.55 $40.67 10,705
2018-02-01 $46.25 $46.45 $45.75 $46.40 $41.42 12,315
2018-01-31 $47.67 $47.67 $46.00 $46.30 $41.34 12,888
2018-01-30 $45.85 $46.40 $45.85 $46.20 $41.25 8,609
2018-01-29 $46.25 $46.53 $46.05 $46.05 $41.11 11,562
2018-01-26 $46.50 $46.60 $46.06 $46.60 $41.60 10,387
2018-01-25 $47.00 $47.00 $46.05 $46.60 $41.60 10,461
2018-01-24 $47.65 $47.85 $46.70 $46.70 $41.69 17,273
2018-01-23 $47.40 $47.75 $46.90 $47.45 $42.36 6,996
2018-01-22 $47.55 $47.65 $47.00 $47.50 $42.41 12,809
2018-01-19 $46.65 $47.65 $46.65 $47.65 $42.54 16,612
2018-01-18 $47.60 $47.60 $46.60 $46.80 $41.78 10,373
2018-01-17 $47.75 $47.80 $46.95 $47.70 $42.59 15,034
2018-01-16 $48.10 $48.30 $47.25 $47.60 $42.50 16,987
2018-01-12 $47.45 $48.35 $47.10 $47.60 $42.50 10,325
2018-01-11 $45.80 $47.47 $45.80 $47.40 $42.32 18,205
2018-01-10 $45.10 $46.15 $45.01 $45.55 $40.67 15,814
2018-01-09 $44.90 $45.40 $44.90 $45.15 $40.31 7,284
2018-01-08 $45.35 $45.35 $44.90 $44.95 $40.13 11,265
2018-01-05 $45.25 $45.55 $44.75 $45.55 $40.67 24,251
2018-01-04 $45.10 $46.25 $45.10 $45.65 $40.30 31,326
2018-01-03 $44.85 $45.20 $44.70 $45.00 $39.73 15,860
2018-01-02 $45.90 $45.90 $44.85 $44.95 $39.69 18,547
2017-12-29 $46.20 $46.45 $45.25 $45.35 $40.04 18,569
2017-12-28 $45.90 $46.25 $45.85 $46.05 $40.66 8,767
2017-12-27 $45.95 $46.35 $45.76 $46.00 $40.61 5,010
2017-12-26 $46.63 $47.05 $45.78 $46.00 $40.61 7,479
2017-12-22 $47.35 $47.35 $46.30 $46.40 $40.97 8,720
2017-12-21 $46.85 $47.50 $46.30 $47.15 $41.63 8,268
2017-12-20 $47.45 $47.45 $46.35 $46.40 $40.97 15,991
2017-12-19 $47.55 $47.55 $46.65 $46.80 $41.32 13,985
2017-12-18 $46.95 $47.75 $46.95 $47.50 $41.94 24,281
2017-12-15 $45.65 $46.90 $45.50 $46.65 $41.19 78,586
2017-12-14 $46.60 $46.65 $45.25 $45.70 $40.35 16,302
2017-12-13 $46.25 $47.30 $45.90 $46.70 $41.23 21,647
2017-12-12 $46.15 $46.40 $45.75 $46.20 $40.79 9,649
2017-12-11 $46.20 $46.20 $45.70 $45.80 $40.44 11,513
2017-12-08 $47.05 $47.10 $46.20 $46.20 $40.79 11,399
2017-12-07 $47.00 $47.53 $46.75 $46.90 $41.41 17,437
2017-12-06 $47.25 $47.75 $47.10 $47.15 $41.63 17,430
2017-12-05 $48.80 $48.80 $47.50 $47.50 $41.94 22,941
2017-12-04 $49.10 $49.75 $48.30 $48.55 $42.86 13,076
2017-12-01 $48.40 $48.55 $46.50 $48.50 $42.82 15,851
2017-11-30 $50.10 $50.15 $48.15 $48.20 $42.56 23,918
2017-11-29 $47.80 $50.00 $47.00 $49.95 $44.10 27,382
2017-11-28 $46.65 $47.70 $46.35 $47.65 $42.07 18,447
2017-11-27 $46.80 $46.95 $46.45 $46.70 $41.23 12,230
2017-11-24 $46.95 $46.95 $46.15 $46.60 $41.14 4,271
2017-11-22 $47.00 $47.25 $46.50 $46.80 $41.32 15,230
2017-11-21 $46.70 $47.20 $46.39 $47.05 $41.54 13,218
2017-11-20 $46.20 $46.75 $46.20 $46.75 $41.28 16,376
2017-11-17 $45.80 $46.55 $45.61 $46.35 $40.92 14,700
2017-11-16 $46.50 $47.00 $45.83 $46.15 $40.75 21,929
2017-11-15 $46.90 $47.75 $46.85 $47.55 $40.66 35,121
2017-11-14 $46.40 $47.41 $46.40 $47.30 $40.45 16,116
2017-11-13 $46.00 $47.15 $45.98 $46.90 $40.10 14,836
2017-11-10 $46.05 $46.95 $46.00 $46.15 $39.46 12,305
2017-11-09 $46.05 $46.75 $45.50 $46.20 $39.51 20,548
2017-11-08 $46.00 $46.35 $45.75 $46.05 $39.38 14,156
2017-11-07 $47.65 $47.65 $46.25 $46.30 $39.59 18,553
2017-11-06 $47.50 $48.20 $47.50 $47.75 $40.83 10,765
2017-11-03 $48.65 $48.65 $47.60 $47.65 $40.75 10,201
2017-11-02 $48.00 $48.90 $47.50 $48.70 $41.64 20,818
2017-11-01 $48.15 $48.15 $47.00 $47.65 $40.75 19,347
2017-10-31 $47.90 $48.10 $47.50 $47.50 $40.62 24,709
2017-10-30 $48.90 $49.00 $47.25 $47.55 $40.66 18,850
2017-10-27 $48.50 $49.35 $48.25 $49.00 $41.90 16,357
2017-10-26 $48.35 $48.90 $47.85 $48.70 $41.64 11,714
2017-10-25 $48.50 $48.50 $47.70 $48.35 $41.34 11,725
2017-10-24 $49.25 $49.25 $48.15 $48.20 $41.22 26,448
2017-10-23 $49.10 $50.20 $48.30 $48.45 $41.43 13,487
2017-10-20 $48.45 $48.55 $47.75 $48.10 $41.13 42,533
2017-10-19 $47.65 $48.19 $47.65 $48.00 $41.04 11,498
2017-10-18 $48.10 $48.40 $47.80 $48.05 $41.09 17,360
2017-10-17 $48.48 $48.70 $47.95 $48.05 $41.09 6,576
2017-10-16 $48.65 $49.95 $48.45 $48.85 $41.77 13,305
2017-10-13 $48.25 $49.20 $48.10 $48.40 $41.39 14,639
2017-10-12 $47.80 $48.95 $47.80 $48.50 $41.47 11,547
2017-10-11 $48.50 $48.90 $48.10 $48.50 $41.47 19,864
2017-10-10 $48.50 $48.50 $48.10 $48.30 $41.30 17,785
2017-10-09 $48.15 $48.25 $47.75 $48.10 $41.13 8,843
2017-10-06 $47.90 $48.40 $47.60 $48.30 $41.30 18,982
2017-10-05 $47.35 $48.05 $47.35 $47.70 $40.79 25,298
2017-10-04 $48.25 $48.25 $47.25 $47.45 $40.57 15,837
2017-10-03 $48.50 $48.55 $47.53 $48.40 $41.39 18,011
2017-10-02 $47.90 $48.40 $47.10 $48.40 $41.39 17,409
2017-09-29 $46.58 $48.20 $46.58 $47.60 $40.70 17,696
2017-09-28 $47.00 $48.30 $47.00 $48.00 $41.04 13,675
2017-09-27 $47.20 $48.40 $45.40 $47.95 $41.00 39,759
2017-09-26 $45.85 $47.25 $45.85 $46.85 $40.06 26,044
2017-09-25 $44.10 $45.80 $44.10 $45.60 $38.99 7,063
2017-09-22 $44.70 $45.60 $44.50 $45.45 $38.86 26,054
2017-09-21 $44.90 $46.30 $44.78 $45.10 $38.56 16,386
2017-09-20 $44.65 $45.80 $44.54 $45.35 $38.78 13,515
2017-09-19 $43.88 $44.80 $43.88 $44.35 $37.92 9,479
2017-09-18 $43.40 $44.60 $43.33 $44.40 $37.97 12,811
2017-09-15 $43.30 $43.65 $43.00 $43.50 $37.20 57,711
2017-09-14 $43.55 $44.45 $42.55 $43.20 $36.94 13,394
2017-09-13 $44.50 $45.00 $43.75 $43.85 $37.50 19,578
2017-09-12 $44.05 $44.30 $43.60 $43.80 $37.45 8,660
2017-09-11 $42.95 $45.00 $42.95 $43.35 $37.07 9,561
2017-09-08 $41.85 $43.20 $39.55 $42.65 $36.47 18,630
2017-09-07 $42.45 $42.50 $41.70 $41.85 $35.79 9,294
2017-09-06 $42.60 $43.10 $42.50 $42.55 $36.38 13,475
2017-09-05 $43.40 $43.40 $42.30 $42.40 $36.26 14,698
2017-09-01 $43.50 $44.45 $43.20 $43.65 $37.33 6,453
2017-08-31 $43.40 $44.35 $43.20 $43.40 $37.11 18,134
2017-08-30 $44.20 $44.20 $42.95 $43.10 $36.85 14,353
2017-08-29 $43.15 $43.65 $43.15 $43.30 $37.03 8,233
2017-08-28 $44.00 $45.20 $43.35 $43.55 $37.24 17,006
2017-08-25 $43.05 $44.50 $43.05 $44.05 $37.67 29,832
2017-08-24 $43.40 $43.40 $42.50 $42.80 $36.60 30,777
2017-08-23 $43.35 $43.55 $43.05 $43.05 $36.81 24,218
2017-08-22 $43.60 $43.85 $43.50 $43.60 $37.28 11,517
2017-08-21 $42.75 $43.63 $42.75 $43.30 $37.03 10,537
2017-08-18 $43.25 $44.20 $43.25 $43.60 $37.28 22,975
2017-08-17 $43.85 $44.45 $43.55 $43.55 $37.24 28,029
2017-08-16 $44.55 $45.00 $44.00 $44.20 $37.80 18,414
2017-08-15 $45.60 $45.60 $43.95 $44.30 $37.88 18,325
2017-08-14 $44.10 $45.40 $44.10 $45.25 $38.69 13,438
2017-08-11 $44.70 $44.70 $43.55 $43.70 $37.37 16,969
2017-08-10 $44.60 $45.00 $44.25 $44.30 $37.88 32,727
2017-08-09 $45.50 $46.00 $44.75 $45.05 $38.52 20,069
2017-08-08 $45.70 $46.75 $45.55 $45.65 $39.04 13,687
2017-08-07 $46.05 $46.05 $45.55 $45.55 $38.95 11,298
2017-08-04 $46.00 $46.25 $45.80 $45.85 $39.21 11,781
2017-08-03 $45.75 $46.40 $45.55 $45.55 $38.95 17,476
2017-08-02 $46.15 $47.08 $45.50 $45.65 $39.04 21,580
2017-08-01 $46.25 $46.65 $45.75 $46.35 $39.63 17,323
2017-07-31 $45.50 $46.80 $45.20 $46.05 $39.38 31,493
2017-07-28 $45.75 $45.90 $45.40 $45.55 $38.95 12,986
2017-07-27 $46.50 $47.48 $45.65 $45.80 $39.16 11,501
2017-07-26 $47.65 $47.65 $46.25 $46.30 $39.59 20,237
2017-07-25 $47.45 $48.67 $47.35 $47.60 $40.70 14,338
2017-07-24 $47.20 $47.20 $46.40 $47.05 $40.23 21,006
2017-07-21 $47.75 $47.75 $46.95 $46.95 $40.15 25,244
2017-07-20 $47.50 $47.93 $47.25 $47.60 $40.70 9,828
2017-07-19 $47.70 $48.25 $47.25 $47.60 $40.70 11,739
2017-07-18 $47.35 $48.15 $47.35 $47.75 $40.83 15,629
2017-07-17 $47.35 $47.85 $47.35 $47.65 $40.75 17,140
2017-07-14 $47.00 $47.95 $47.00 $47.70 $40.79 18,659
2017-07-13 $47.90 $47.90 $47.10 $47.40 $40.53 20,324
2017-07-12 $47.45 $48.05 $47.30 $48.05 $41.09 14,130
2017-07-11 $47.50 $47.50 $46.85 $47.45 $40.57 14,598
2017-07-10 $47.80 $48.10 $47.50 $47.50 $40.62 7,640
2017-07-07 $48.20 $48.20 $47.50 $48.20 $41.22 21,059
2017-07-06 $47.75 $48.05 $47.20 $47.70 $40.79 14,109
2017-07-05 $48.40 $48.40 $47.20 $47.80 $40.87 13,754
2017-07-03 $47.45 $48.90 $47.45 $48.65 $41.60 10,612
2017-06-30 $48.05 $48.05 $47.15 $47.30 $40.45 16,148
2017-06-29 $48.20 $48.20 $47.10 $47.95 $41.00 15,190
2017-06-28 $46.90 $47.78 $46.90 $47.50 $40.62 13,884
2017-06-27 $46.70 $47.40 $46.60 $46.75 $39.98 14,401
2017-06-26 $46.70 $47.15 $46.35 $46.55 $39.80 18,550
2017-06-23 $46.65 $46.80 $45.95 $46.80 $40.02 70,980
2017-06-22 $46.25 $48.85 $46.25 $46.65 $39.89 12,519
2017-06-21 $47.85 $48.45 $46.55 $46.70 $39.93 23,037
2017-06-20 $47.65 $48.50 $47.30 $47.90 $40.96 15,803
2017-06-19 $48.60 $49.60 $47.75 $48.10 $41.13 21,982
2017-06-16 $48.25 $49.25 $47.85 $48.10 $41.13 60,799
2017-06-15 $48.40 $49.60 $48.40 $48.55 $41.52 26,276
2017-06-14 $48.75 $49.40 $47.95 $49.00 $41.90 26,406
2017-06-13 $49.95 $50.15 $49.05 $49.20 $41.65 20,223
2017-06-12 $49.50 $52.35 $49.00 $49.95 $42.28 47,182
2017-06-09 $48.00 $49.75 $48.00 $49.30 $41.73 34,452
2017-06-08 $46.73 $49.00 $46.70 $47.65 $40.33 29,541
2017-06-07 $45.90 $47.30 $45.90 $46.30 $39.19 15,293
2017-06-06 $45.80 $46.30 $45.65 $46.05 $38.98 18,493
2017-06-05 $46.55 $47.45 $46.05 $46.15 $39.06 18,109
2017-06-02 $46.00 $47.40 $46.00 $46.60 $39.45 28,805
2017-06-01 $45.60 $46.60 $45.20 $46.15 $39.06 21,936
2017-05-31 $45.50 $46.00 $44.75 $45.55 $38.56 15,534
2017-05-30 $46.10 $46.15 $45.30 $45.45 $38.47 22,205
2017-05-26 $46.40 $46.90 $45.80 $46.40 $39.28 30,390
2017-05-25 $46.45 $46.75 $45.70 $46.60 $39.45 31,609
2017-05-24 $46.30 $46.65 $45.90 $46.25 $39.15 26,130
2017-05-23 $45.60 $46.45 $45.20 $46.25 $39.15 12,561
2017-05-22 $45.60 $45.80 $45.05 $45.50 $38.51 11,612
2017-05-19 $45.60 $45.95 $45.20 $45.60 $38.60 39,479
2017-05-18 $45.25 $45.88 $45.05 $45.65 $38.64 48,628
2017-05-17 $46.50 $46.90 $45.00 $45.60 $38.60 40,231
2017-05-16 $47.50 $47.65 $47.00 $47.55 $40.25 20,204
2017-05-15 $47.00 $47.65 $47.00 $47.60 $40.29 24,044
2017-05-12 $47.25 $47.48 $46.80 $46.95 $39.74 35,257
2017-05-11 $47.75 $47.85 $47.15 $47.30 $40.04 33,322
2017-05-10 $47.60 $48.15 $47.55 $47.95 $40.59 37,238
2017-05-09 $48.00 $48.30 $47.50 $47.65 $40.33 37,248
2017-05-08 $48.00 $48.25 $47.75 $48.00 $40.63 37,314
2017-05-05 $48.60 $48.60 $47.75 $48.10 $40.71 21,260
2017-05-04 $48.45 $48.68 $48.20 $48.25 $40.84 25,946
2017-05-03 $47.95 $49.00 $47.85 $48.35 $40.93 47,468
2017-05-02 $49.75 $49.75 $48.05 $48.10 $40.71 45,292
2017-05-01 $49.20 $49.90 $48.75 $49.00 $41.48 35,184
2017-04-28 $49.80 $50.20 $48.65 $48.80 $41.31 25,421
2017-04-27 $51.25 $51.25 $49.90 $49.95 $42.28 38,576
2017-04-26 $49.75 $51.53 $49.75 $50.95 $43.13 57,816
2017-04-25 $50.05 $51.00 $50.00 $50.00 $42.32 33,854
2017-04-24 $49.30 $50.15 $49.20 $49.95 $42.28 38,940
2017-04-21 $48.10 $48.50 $47.78 $48.25 $40.84 44,994
2017-04-20 $46.65 $48.40 $46.65 $48.20 $40.80 49,375
2017-04-19 $46.20 $46.78 $46.15 $46.50 $39.36 30,910
2017-04-18 $46.25 $46.45 $45.65 $46.10 $39.02 24,101
2017-04-17 $45.60 $46.30 $45.50 $46.15 $39.06 13,820
2017-04-13 $45.80 $45.85 $45.45 $45.55 $38.56 37,713
2017-04-12 $46.65 $46.75 $45.80 $46.15 $39.06 22,571
2017-04-11 $45.75 $47.00 $45.75 $46.90 $39.70 12,140
2017-04-10 $46.60 $46.90 $45.65 $45.85 $38.81 16,528
2017-04-07 $46.60 $47.05 $46.20 $46.75 $39.57 27,177
2017-04-06 $45.95 $47.15 $45.60 $46.95 $39.74 25,607
2017-04-05 $46.75 $47.60 $45.90 $45.90 $38.85 32,825
2017-04-04 $46.70 $47.10 $46.20 $46.55 $39.40 33,159
2017-04-03 $47.55 $47.90 $46.50 $47.00 $39.78 41,475
2017-03-31 $48.30 $48.35 $47.45 $47.50 $40.21 40,867
2017-03-30 $46.80 $48.50 $46.80 $48.50 $41.05 21,334
2017-03-29 $46.50 $47.00 $46.50 $46.95 $39.74 24,861
2017-03-28 $45.95 $47.00 $45.95 $46.90 $39.70 26,029
2017-03-27 $45.70 $46.40 $45.10 $46.30 $39.19 17,143
2017-03-24 $46.25 $46.60 $45.90 $46.50 $39.36 35,020
2017-03-23 $45.85 $46.50 $45.75 $46.20 $39.11 22,890
2017-03-22 $45.85 $46.30 $44.75 $45.35 $38.39 30,230
2017-03-21 $47.60 $48.00 $45.50 $46.15 $39.06 69,583
2017-03-20 $47.50 $47.60 $47.05 $47.50 $40.21 26,660
2017-03-17 $46.50 $47.80 $46.40 $47.60 $40.29 60,267
2017-03-16 $46.80 $47.15 $46.45 $46.70 $39.53 21,322
2017-03-15 $46.00 $46.75 $46.00 $46.55 $39.40 57,764
2017-03-14 $46.30 $46.30 $45.85 $46.05 $38.98 42,440
2017-03-13 $46.70 $47.15 $46.40 $46.45 $39.32 20,352
2017-03-10 $47.40 $47.65 $46.60 $46.85 $39.66 27,237
2017-03-09 $47.10 $47.35 $46.70 $47.00 $39.78 23,224
2017-03-08 $48.25 $48.25 $46.90 $47.00 $39.78 24,270
2017-03-07 $47.45 $48.10 $47.15 $47.90 $40.55 22,227
2017-03-06 $47.25 $47.60 $46.55 $47.50 $40.21 31,046
2017-03-03 $47.60 $47.75 $47.00 $47.60 $40.29 16,361
2017-03-02 $48.10 $48.10 $47.30 $47.70 $40.38 34,252
2017-03-01 $47.20 $48.40 $46.50 $48.10 $40.71 50,350
2017-02-28 $46.70 $47.55 $45.95 $46.45 $39.32 55,751
2017-02-27 $46.40 $47.10 $46.35 $47.05 $39.83 56,489
2017-02-24 $46.50 $46.80 $46.00 $46.50 $39.36 30,985
2017-02-23 $46.80 $47.40 $46.45 $47.00 $39.78 33,242
2017-02-22 $46.65 $46.85 $46.50 $46.85 $39.66 22,558
2017-02-21 $47.35 $47.35 $46.80 $46.85 $39.66 18,808
2017-02-17 $47.20 $47.50 $46.65 $46.95 $39.74 25,827
2017-02-16 $46.85 $49.15 $46.50 $47.35 $40.08 91,098
2017-02-15 $47.65 $47.85 $47.36 $47.55 $40.25 15,381
2017-02-14 $47.70 $47.90 $47.65 $47.70 $40.38 21,590
2017-02-13 $47.30 $47.95 $47.15 $47.90 $40.55 18,175
2017-02-10 $47.80 $48.90 $46.95 $47.20 $39.95 25,365
2017-02-09 $45.35 $47.50 $45.05 $47.35 $40.08 30,574
2017-02-08 $45.95 $46.20 $42.55 $45.60 $38.60 33,701
2017-02-07 $46.85 $47.25 $46.15 $46.35 $39.23 19,715
2017-02-06 $47.65 $47.78 $46.65 $46.95 $39.74 14,088
2017-02-03 $45.83 $47.85 $42.60 $47.70 $40.38 33,439
2017-02-02 $47.60 $47.60 $46.85 $47.25 $40.00 16,286
2017-02-01 $48.90 $48.95 $47.65 $47.90 $40.55 14,873
2017-01-31 $48.10 $48.70 $47.65 $48.35 $40.93 17,153
2017-01-30 $49.25 $49.25 $48.15 $48.15 $40.76 17,704
2017-01-27 $49.65 $49.95 $49.10 $49.50 $41.90 13,802
2017-01-26 $50.00 $50.25 $49.80 $50.15 $42.45 10,996
2017-01-25 $50.00 $50.40 $49.60 $50.15 $42.45 16,499
2017-01-24 $49.15 $49.90 $48.45 $49.85 $42.20 13,888
2017-01-23 $48.70 $49.10 $48.50 $48.75 $41.27 16,535
2017-01-20 $48.50 $49.40 $48.20 $48.80 $41.31 35,569
2017-01-19 $49.35 $49.35 $48.20 $48.55 $41.10 16,091
2017-01-18 $49.00 $49.55 $48.65 $49.45 $41.86 24,090
2017-01-17 $50.20 $50.60 $48.95 $48.95 $41.43 20,539
2017-01-13 $50.30 $50.88 $50.30 $50.50 $42.75 15,174
2017-01-12 $50.70 $50.80 $49.45 $49.90 $42.24 13,654
2017-01-11 $50.85 $51.30 $50.80 $51.10 $43.25 10,993
2017-01-10 $50.45 $51.30 $50.05 $51.10 $43.25 25,831
2017-01-09 $52.20 $52.30 $50.35 $50.45 $42.70 21,393
2017-01-06 $50.80 $53.00 $50.70 $52.55 $44.48 49,690
2017-01-05 $52.00 $52.00 $50.50 $50.80 $43.00 20,132
2017-01-04 $52.15 $52.20 $51.25 $52.00 $44.02 28,857
2017-01-03 $53.20 $53.30 $51.85 $52.20 $43.76 27,180
2016-12-30 $51.95 $53.49 $51.95 $52.80 $44.27 21,665
2016-12-29 $52.75 $53.05 $50.90 $52.85 $44.31 70,975
2016-12-28 $52.60 $52.95 $52.25 $52.70 $44.18 17,013
2016-12-27 $52.70 $53.25 $52.30 $52.35 $43.89 15,322
2016-12-23 $52.75 $52.85 $52.20 $52.40 $43.93 18,771
2016-12-22 $52.15 $52.95 $51.90 $52.60 $44.10 22,387
2016-12-21 $52.25 $52.80 $52.00 $52.15 $43.72 26,889
2016-12-20 $51.55 $52.95 $51.55 $52.90 $44.35 29,203
2016-12-19 $51.25 $51.50 $50.75 $51.40 $43.09 25,477
2016-12-16 $51.20 $51.85 $51.05 $51.60 $43.26 79,552
2016-12-15 $50.05 $52.25 $49.15 $51.20 $42.93 45,758
2016-12-14 $50.35 $50.75 $49.45 $49.75 $41.71 34,677
2016-12-13 $49.80 $50.70 $49.80 $50.35 $42.21 32,600
2016-12-12 $50.30 $50.55 $48.75 $50.25 $42.13 49,800
2016-12-09 $49.20 $50.25 $48.83 $49.90 $41.84 33,781
2016-12-08 $47.40 $49.40 $47.26 $49.15 $41.21 39,945
2016-12-07 $47.00 $47.70 $47.00 $47.30 $39.66 33,811
2016-12-06 $47.35 $47.85 $47.05 $47.40 $39.74 38,761
2016-12-05 $45.95 $47.70 $45.95 $47.65 $39.95 21,560
2016-12-02 $45.75 $46.35 $45.60 $45.85 $38.44 19,438
2016-12-01 $46.05 $47.35 $45.50 $46.10 $38.65 35,404
2016-11-30 $47.20 $47.35 $45.55 $45.80 $38.40 38,829
2016-11-29 $46.55 $47.30 $46.20 $46.80 $39.24 19,087
2016-11-28 $46.95 $47.00 $45.90 $46.35 $38.86 28,433
2016-11-25 $47.00 $47.05 $46.30 $46.50 $38.99 5,748
2016-11-23 $45.10 $47.35 $45.10 $47.10 $39.49 21,682
2016-11-22 $45.90 $45.90 $45.10 $45.25 $37.94 44,048
2016-11-21 $45.90 $45.95 $44.95 $45.60 $38.23 32,479
2016-11-18 $45.10 $46.40 $44.65 $45.65 $38.27 64,695
2016-11-17 $44.10 $45.25 $43.75 $44.90 $37.64 56,489
2016-11-16 $43.50 $44.35 $43.50 $44.20 $37.06 42,922
2016-11-15 $44.30 $44.30 $42.10 $43.75 $36.68 35,365
2016-11-14 $43.40 $45.75 $43.40 $44.40 $37.22 48,579
2016-11-11 $42.35 $43.20 $42.35 $42.80 $35.88 81,107
2016-11-10 $42.00 $43.35 $41.00 $42.50 $35.63 18,512
2016-11-09 $40.05 $42.00 $39.90 $42.00 $35.21 21,247
2016-11-08 $40.10 $40.20 $39.80 $39.90 $33.45 12,661
2016-11-07 $39.80 $40.30 $39.55 $40.20 $33.70 31,446
2016-11-04 $39.75 $40.00 $39.25 $39.40 $33.03 13,060
2016-11-03 $39.30 $39.90 $39.30 $39.80 $33.37 15,278
2016-11-02 $40.10 $40.25 $39.20 $39.40 $33.03 15,834
2016-11-01 $40.30 $40.50 $39.80 $39.95 $33.49 22,688
2016-10-31 $39.90 $40.60 $39.90 $40.10 $33.62 28,829
2016-10-28 $40.60 $40.75 $39.70 $39.80 $33.37 15,717
2016-10-27 $41.30 $41.30 $40.45 $40.45 $33.91 16,826
2016-10-26 $40.50 $41.80 $40.25 $41.35 $34.67 28,979
2016-10-25 $40.00 $40.25 $39.95 $40.15 $33.66 23,115
2016-10-24 $39.95 $40.00 $39.85 $40.00 $33.54 14,337
2016-10-21 $39.65 $40.00 $39.65 $39.85 $33.41 15,893
2016-10-20 $40.00 $40.00 $39.85 $39.90 $33.45 15,688
2016-10-19 $40.00 $40.10 $39.88 $39.95 $33.49 30,101
2016-10-18 $40.00 $40.00 $39.65 $39.90 $33.45 23,933
2016-10-17 $39.80 $40.00 $39.80 $39.95 $33.49 12,422
2016-10-14 $40.19 $40.19 $39.59 $39.80 $33.37 16,561
2016-10-13 $40.88 $40.88 $39.78 $39.84 $33.40 16,917
2016-10-12 $40.34 $41.23 $40.34 $40.99 $34.37 23,015
2016-10-11 $40.70 $40.70 $40.14 $40.44 $33.90 24,630
2016-10-10 $40.33 $40.72 $40.33 $40.57 $34.01 23,811
2016-10-07 $40.59 $40.59 $40.03 $40.29 $33.78 22,687
2016-10-06 $40.41 $40.72 $40.06 $40.65 $34.08 32,214
2016-10-05 $40.03 $40.56 $39.98 $40.36 $33.84 8,498
2016-10-04 $39.93 $40.34 $39.79 $39.95 $33.49 23,335
2016-10-03 $40.53 $40.91 $39.75 $39.93 $33.48 25,524
2016-09-30 $40.22 $40.99 $39.79 $40.68 $34.11 19,179
2016-09-29 $40.63 $41.98 $40.05 $40.12 $33.64 23,126
2016-09-28 $40.56 $41.26 $40.17 $40.53 $33.98 26,168
2016-09-27 $40.02 $40.35 $39.74 $40.33 $33.81 16,275
2016-09-26 $40.60 $40.60 $39.92 $39.99 $33.53 15,672
2016-09-23 $41.11 $41.25 $40.87 $40.90 $34.29 22,760
2016-09-22 $40.76 $41.29 $40.73 $41.28 $34.61 34,622
2016-09-21 $40.93 $40.93 $40.41 $40.78 $34.19 17,603
2016-09-20 $40.69 $40.87 $40.56 $40.69 $34.11 16,949
2016-09-19 $40.19 $40.84 $40.19 $40.57 $34.01 20,051
2016-09-16 $40.27 $40.28 $39.78 $40.27 $33.76 70,983
2016-09-15 $39.95 $40.33 $39.78 $40.31 $33.80 21,623
2016-09-14 $40.23 $40.39 $39.88 $39.96 $33.50 27,540
2016-09-13 $40.86 $41.08 $39.98 $40.14 $33.65 36,404
2016-09-12 $40.92 $41.16 $40.49 $41.16 $34.51 20,734
2016-09-09 $40.99 $41.36 $40.88 $41.02 $34.39 20,988
2016-09-08 $41.13 $41.33 $40.95 $41.23 $34.57 18,684
2016-09-07 $40.61 $41.36 $40.47 $41.32 $34.64 31,777
2016-09-06 $40.79 $40.88 $40.38 $40.62 $34.06 15,939
2016-09-02 $41.00 $41.00 $40.86 $40.96 $34.34 6,076
2016-09-01 $41.05 $41.05 $40.24 $40.74 $34.16 18,802
2016-08-31 $40.77 $41.00 $40.54 $40.88 $34.27 40,133
2016-08-30 $39.92 $40.70 $39.62 $40.59 $34.03 60,843
2016-08-29 $40.45 $40.66 $39.48 $40.02 $33.55 47,699
2016-08-26 $40.90 $41.20 $39.93 $40.80 $34.21 19,844
2016-08-25 $40.71 $41.00 $40.56 $40.99 $34.37 25,006
2016-08-24 $40.50 $40.77 $40.36 $40.72 $34.14 17,205
2016-08-23 $40.46 $40.87 $40.43 $40.57 $34.01 13,857
2016-08-22 $40.43 $40.60 $40.32 $40.49 $33.95 12,908
2016-08-19 $40.60 $40.70 $40.42 $40.46 $33.92 15,472
2016-08-18 $40.35 $40.79 $40.27 $40.76 $34.17 26,659
2016-08-17 $40.15 $40.42 $39.61 $40.20 $33.70 36,643
2016-08-16 $40.49 $40.58 $39.99 $40.24 $33.74 37,815
2016-08-15 $40.62 $40.71 $40.46 $40.53 $33.98 16,630
2016-08-12 $40.28 $40.89 $39.61 $40.61 $34.05 27,069
2016-08-11 $40.21 $40.56 $40.19 $40.49 $33.95 31,068
2016-08-10 $40.14 $41.26 $39.36 $40.09 $33.61 27,206
2016-08-09 $39.28 $40.21 $39.28 $40.17 $33.68 28,134
2016-08-08 $39.44 $39.48 $39.16 $39.33 $32.97 21,095
2016-08-05 $38.99 $39.60 $38.98 $39.41 $33.04 40,089
2016-08-04 $39.00 $39.00 $38.62 $38.74 $32.48 6,115
2016-08-03 $39.09 $39.19 $38.85 $39.00 $32.70 23,005
2016-08-02 $38.39 $39.02 $38.28 $38.98 $32.68 30,962
2016-08-01 $38.17 $38.38 $38.00 $38.31 $32.12 25,715
2016-07-29 $38.25 $38.48 $37.90 $38.30 $32.11 89,034
2016-07-28 $38.54 $38.69 $38.21 $38.31 $32.12 18,446
2016-07-27 $38.81 $38.91 $38.47 $38.74 $32.48 29,784
2016-07-26 $38.36 $38.84 $38.36 $38.83 $32.56 23,233
2016-07-25 $37.87 $38.45 $37.73 $38.09 $31.93 21,024
2016-07-22 $37.63 $38.20 $37.63 $37.99 $31.85 18,148
2016-07-21 $37.88 $37.91 $37.66 $37.82 $31.71 16,519
2016-07-20 $38.17 $38.23 $37.89 $38.07 $31.92 13,549
2016-07-19 $38.07 $38.31 $38.00 $38.13 $31.97 25,445
2016-07-18 $37.83 $38.13 $37.71 $38.12 $31.96 31,683
2016-07-15 $37.98 $37.98 $37.08 $37.76 $31.66 25,566
2016-07-14 $37.27 $37.90 $37.03 $37.74 $31.64 27,981
2016-07-13 $36.91 $37.12 $36.81 $37.05 $31.06 32,516
2016-07-12 $36.86 $37.15 $36.80 $37.04 $31.05 40,544
2016-07-11 $36.76 $37.00 $36.70 $36.77 $30.83 33,033
2016-07-08 $36.40 $36.72 $36.40 $36.69 $30.76 40,781
2016-07-07 $36.15 $36.43 $35.83 $36.12 $30.28 34,032
2016-07-06 $35.84 $36.43 $35.84 $36.21 $30.36 12,732
2016-07-05 $36.48 $36.48 $36.00 $36.07 $30.24 15,907
2016-07-01 $36.69 $36.75 $36.27 $36.71 $30.78 21,140
2016-06-30 $36.49 $36.68 $36.44 $36.62 $30.70 20,426
2016-06-29 $35.87 $36.42 $35.87 $36.41 $30.53 32,402
2016-06-28 $35.14 $35.86 $35.14 $35.64 $29.88 29,442
2016-06-27 $35.33 $35.34 $34.72 $34.77 $29.15 49,955
2016-06-24 $35.66 $36.00 $35.51 $35.62 $29.86 85,478
2016-06-23 $36.94 $37.20 $36.80 $37.00 $31.02 31,904
2016-06-22 $36.65 $36.80 $36.52 $36.57 $30.66 19,786
2016-06-21 $36.40 $36.75 $36.23 $36.49 $30.59 26,016
2016-06-20 $36.40 $36.68 $36.26 $36.48 $30.58 30,926
2016-06-17 $36.40 $36.44 $35.90 $36.15 $30.31 83,129
2016-06-16 $35.99 $37.04 $35.64 $36.44 $30.55 62,439
2016-06-15 $36.50 $36.70 $35.98 $36.15 $30.31 16,972
2016-06-14 $37.05 $37.22 $36.70 $36.82 $30.45 26,255
2016-06-13 $37.21 $37.56 $36.57 $37.09 $30.67 46,857
2016-06-10 $36.94 $37.42 $36.62 $37.21 $30.77 22,455
2016-06-09 $36.93 $37.20 $36.27 $37.08 $30.66 28,838
2016-06-08 $36.83 $37.35 $36.04 $37.30 $30.85 28,247
2016-06-07 $37.68 $37.68 $37.00 $37.02 $30.61 15,819
2016-06-06 $37.48 $37.78 $37.24 $37.53 $31.04 36,403
2016-06-03 $37.38 $37.53 $37.13 $37.53 $31.04 40,112
2016-06-02 $37.04 $37.67 $36.29 $37.62 $31.11 63,506
2016-06-01 $36.72 $37.36 $36.57 $37.34 $30.88 38,163
2016-05-31 $36.48 $36.98 $35.78 $36.94 $30.55 87,556
2016-05-27 $36.21 $36.50 $36.00 $36.49 $30.18 19,435
2016-05-26 $36.53 $36.53 $36.00 $36.23 $29.96 10,546
2016-05-25 $36.45 $36.75 $36.30 $36.56 $30.23 30,984
2016-05-24 $35.99 $36.40 $35.91 $36.33 $30.04 77,424
2016-05-23 $35.99 $35.99 $35.73 $35.91 $29.70 33,345
2016-05-20 $35.65 $35.99 $35.65 $35.96 $29.74 15,308
2016-05-19 $35.78 $35.78 $35.31 $35.62 $29.46 21,906
2016-05-18 $34.81 $35.87 $34.76 $35.82 $29.62 20,647
2016-05-17 $35.79 $36.00 $34.85 $35.01 $28.95 33,673
2016-05-16 $35.50 $35.96 $35.38 $35.90 $29.69 21,944
2016-05-13 $35.50 $35.50 $35.07 $35.39 $29.27 28,597
2016-05-12 $35.35 $35.50 $34.85 $35.24 $29.14 25,547
2016-05-11 $35.24 $35.57 $35.24 $35.31 $29.20 15,702
2016-05-10 $35.20 $35.53 $35.20 $35.41 $29.28 14,472
2016-05-09 $35.08 $35.41 $35.06 $35.20 $29.11 20,525
2016-05-06 $35.00 $35.20 $34.63 $35.13 $29.05 38,611
2016-05-05 $35.43 $35.92 $35.04 $35.08 $29.01 24,071
2016-05-04 $35.50 $35.67 $35.10 $35.24 $29.14 31,289
2016-05-03 $35.17 $35.89 $34.95 $35.61 $29.45 35,514
2016-05-02 $35.42 $35.85 $34.72 $35.44 $29.31 26,467
2016-04-29 $35.36 $35.95 $35.31 $35.43 $29.30 32,366
2016-04-28 $34.44 $35.39 $34.44 $35.27 $29.17 40,267
2016-04-27 $34.73 $34.73 $34.26 $34.54 $28.56 23,385
2016-04-26 $34.20 $34.90 $34.17 $34.78 $28.76 18,880
2016-04-25 $34.21 $34.28 $33.58 $34.16 $28.25 19,213
2016-04-22 $34.00 $34.39 $34.00 $34.34 $28.40 27,046
2016-04-21 $34.26 $34.55 $34.02 $34.11 $28.21 31,309
2016-04-20 $34.27 $34.43 $34.20 $34.30 $28.36 11,890
2016-04-19 $34.22 $34.37 $34.12 $34.33 $28.39 11,084
2016-04-18 $34.05 $34.18 $33.90 $34.02 $28.13 16,420
2016-04-15 $33.84 $34.10 $33.83 $34.01 $28.12 15,718
2016-04-14 $33.77 $34.20 $33.54 $33.91 $28.04 16,589
2016-04-13 $32.62 $33.75 $32.62 $33.66 $27.84 27,505
2016-04-12 $32.52 $32.97 $32.49 $32.79 $27.12 15,249
2016-04-11 $32.31 $32.92 $32.31 $32.54 $26.91 18,117
2016-04-08 $32.15 $32.34 $31.84 $32.08 $26.53 38,261
2016-04-07 $32.28 $32.76 $31.81 $31.98 $26.45 23,725
2016-04-06 $32.57 $32.70 $32.11 $32.58 $26.94 18,547
2016-04-05 $33.17 $33.18 $32.61 $32.65 $27.00 24,296
2016-04-04 $33.75 $33.99 $33.31 $33.35 $27.58 38,261
2016-04-01 $33.91 $34.10 $33.80 $33.83 $27.98 13,414
2016-03-31 $34.28 $34.44 $34.16 $34.21 $28.29 35,692
2016-03-30 $34.50 $34.53 $34.25 $34.37 $28.42 26,805
2016-03-29 $33.77 $34.29 $33.61 $34.24 $28.32 31,362
2016-03-28 $33.92 $34.17 $33.78 $33.95 $28.08 27,325
2016-03-24 $33.65 $33.78 $33.19 $33.74 $27.90 339,005
2016-03-23 $33.91 $33.91 $33.53 $33.61 $27.79 31,370
2016-03-22 $33.95 $34.20 $33.82 $34.00 $28.12 29,242
2016-03-21 $34.01 $34.16 $33.82 $34.01 $28.12 34,077
2016-03-18 $33.93 $34.28 $33.81 $33.95 $28.08 180,270
2016-03-17 $32.84 $33.84 $32.84 $33.70 $27.87 46,262
2016-03-16 $33.50 $33.83 $33.11 $33.14 $27.41 38,426
2016-03-15 $33.16 $33.90 $33.16 $33.56 $27.75 48,959
2016-03-14 $34.00 $34.00 $33.36 $33.64 $27.82 56,819
2016-03-11 $34.00 $34.12 $33.68 $34.12 $28.22 28,940
2016-03-10 $33.73 $34.00 $33.49 $33.74 $27.90 31,328
2016-03-09 $34.09 $34.15 $33.50 $33.70 $27.87 27,011
2016-03-08 $34.00 $34.30 $33.98 $34.03 $28.14 28,505
2016-03-07 $33.99 $34.43 $33.97 $34.37 $28.42 36,060
2016-03-04 $34.37 $34.39 $33.63 $34.07 $28.17 34,167
2016-03-03 $34.50 $34.70 $34.19 $34.40 $28.45 37,670
2016-03-02 $33.27 $34.59 $33.27 $34.54 $28.56 346,578
2016-03-01 $33.10 $33.74 $32.89 $33.55 $27.74 42,744
2016-02-29 $33.30 $33.66 $32.89 $32.95 $27.25 50,215
2016-02-26 $33.63 $33.73 $33.33 $33.40 $27.62 19,417
2016-02-25 $33.02 $33.55 $32.69 $33.51 $27.71 20,410
2016-02-24 $32.82 $33.06 $32.47 $32.99 $27.28 31,538
2016-02-23 $33.17 $33.53 $32.80 $32.86 $27.17 30,366
2016-02-22 $33.32 $33.49 $33.11 $33.20 $27.46 41,773
2016-02-19 $32.49 $33.40 $32.43 $33.05 $27.33 33,488
2016-02-18 $32.68 $32.73 $32.35 $32.49 $26.87 31,636
2016-02-17 $32.94 $33.19 $32.59 $32.75 $27.08 32,643
2016-02-16 $33.11 $33.34 $32.62 $32.81 $27.13 34,731
2016-02-12 $31.83 $33.03 $31.83 $32.78 $27.11 58,351
2016-02-11 $31.32 $31.91 $31.15 $31.66 $26.18 32,491
2016-02-10 $32.43 $32.52 $31.55 $31.60 $26.13 20,514
2016-02-09 $32.13 $32.27 $31.76 $32.00 $26.46 18,511
2016-02-08 $31.93 $32.93 $31.74 $32.68 $27.03 30,080
2016-02-05 $33.02 $33.40 $32.00 $32.06 $26.51 38,291
2016-02-04 $33.10 $33.70 $32.52 $33.20 $27.46 22,825
2016-02-03 $32.63 $33.41 $31.97 $33.22 $27.47 89,865
2016-02-02 $32.44 $32.87 $31.83 $32.36 $26.76 31,947
2016-02-01 $32.92 $33.63 $32.29 $32.64 $26.99 22,338
2016-01-29 $32.06 $33.08 $32.06 $33.05 $27.33 44,595
2016-01-28 $31.82 $32.56 $31.44 $32.04 $26.50 127,220
2016-01-27 $31.71 $32.13 $31.40 $31.45 $26.01 39,883
2016-01-26 $31.64 $32.00 $31.59 $31.73 $26.24 25,040
2016-01-25 $32.08 $32.29 $31.19 $31.30 $25.88 27,765
2016-01-22 $31.95 $32.48 $31.70 $32.12 $26.56 35,437
2016-01-21 $32.16 $32.37 $31.51 $31.55 $26.09 47,804
2016-01-20 $31.29 $32.24 $31.15 $32.09 $26.54 26,851
2016-01-19 $31.88 $32.05 $31.36 $31.56 $26.10 26,423
2016-01-15 $31.54 $32.47 $31.28 $31.68 $26.20 29,581
2016-01-14 $32.46 $32.57 $32.14 $32.20 $26.63 12,071
2016-01-13 $32.98 $33.24 $31.73 $32.10 $26.55 36,747
2016-01-12 $32.54 $32.95 $32.18 $32.90 $27.21 44,736
2016-01-11 $32.52 $32.71 $32.33 $32.52 $26.89 18,586
2016-01-08 $32.93 $32.97 $32.26 $32.26 $26.68 29,378
2016-01-07 $33.22 $33.48 $32.66 $32.66 $27.01 26,781
2016-01-06 $32.92 $33.69 $32.92 $33.63 $27.81 25,973
2016-01-05 $33.61 $33.80 $33.40 $33.57 $27.36 18,372
2016-01-04 $33.56 $34.22 $33.18 $33.43 $27.25 44,125
2015-12-31 $34.49 $34.74 $33.82 $33.97 $27.69 26,296
2015-12-30 $34.98 $35.01 $34.50 $34.51 $28.13 18,405
2015-12-29 $34.75 $34.96 $34.42 $34.95 $28.49 19,642
2015-12-28 $34.76 $34.85 $34.18 $34.51 $28.13 25,658
2015-12-24 $34.55 $34.84 $34.45 $34.78 $28.35 8,980
2015-12-23 $34.60 $34.67 $34.28 $34.53 $28.14 18,377
2015-12-22 $34.50 $34.52 $33.96 $34.48 $28.10 16,015
2015-12-21 $34.51 $34.89 $34.04 $34.53 $28.14 19,246
2015-12-18 $34.97 $35.32 $34.28 $34.42 $28.06 72,085
2015-12-17 $35.07 $35.42 $34.75 $34.89 $28.44 24,289
2015-12-16 $35.00 $35.15 $34.38 $35.05 $28.57 20,874
2015-12-15 $34.48 $35.09 $34.38 $34.98 $28.51 21,104
2015-12-14 $33.99 $34.69 $33.74 $34.27 $27.93 28,089
2015-12-11 $33.50 $34.19 $33.50 $33.85 $27.59 31,756
2015-12-10 $34.14 $34.48 $33.92 $34.07 $27.77 23,941
2015-12-09 $34.81 $34.81 $33.89 $34.07 $27.77 43,345
2015-12-08 $35.22 $35.22 $34.65 $34.85 $28.41 30,989
2015-12-07 $36.53 $36.53 $35.26 $35.38 $28.84 19,474
2015-12-04 $35.70 $36.78 $35.70 $36.47 $29.73 33,023
2015-12-03 $35.98 $36.49 $35.44 $35.54 $28.97 30,987
2015-12-02 $36.55 $36.89 $35.92 $36.01 $29.35 46,401
2015-12-01 $36.60 $37.34 $36.53 $36.59 $29.82 35,238
2015-11-30 $37.38 $37.71 $36.52 $36.56 $29.80 51,416
2015-11-27 $37.00 $37.53 $36.86 $37.49 $30.56 11,871
2015-11-25 $37.00 $37.00 $36.63 $36.96 $30.13 17,401
2015-11-24 $36.83 $36.99 $36.44 $36.96 $30.13 35,425
2015-11-23 $36.89 $36.95 $36.70 $36.82 $30.01 11,682
2015-11-20 $36.54 $36.95 $36.41 $36.74 $29.95 31,188
2015-11-19 $36.28 $36.35 $36.02 $36.22 $29.52 14,824
2015-11-18 $36.11 $36.34 $35.52 $36.24 $29.54 25,211
2015-11-17 $36.27 $36.27 $35.36 $35.81 $29.19 29,310
2015-11-16 $36.02 $36.22 $35.44 $36.11 $29.43 27,743
2015-11-13 $35.81 $36.53 $35.65 $35.99 $29.33 26,373
2015-11-12 $36.06 $36.67 $35.76 $36.04 $29.38 24,300
2015-11-11 $36.63 $36.97 $36.10 $36.25 $29.55 26,629
2015-11-10 $36.00 $36.60 $35.77 $36.40 $29.67 33,667
2015-11-09 $35.98 $36.50 $35.50 $35.93 $29.29 59,449
2015-11-06 $35.51 $36.74 $35.51 $36.25 $29.55 51,518
2015-11-05 $34.99 $35.72 $34.44 $35.33 $28.80 46,770
2015-11-04 $34.86 $34.98 $34.49 $34.87 $28.42 26,834
2015-11-03 $34.62 $35.00 $34.50 $34.74 $28.32 22,502
2015-11-02 $33.80 $34.84 $33.80 $34.81 $28.37 24,787
2015-10-30 $35.41 $35.41 $33.76 $34.27 $27.93 29,159
2015-10-29 $35.04 $35.49 $34.82 $35.45 $28.89 27,708
2015-10-28 $34.01 $35.33 $34.01 $35.19 $28.68 50,018
2015-10-27 $34.59 $34.83 $33.84 $34.01 $27.72 42,547
2015-10-26 $35.10 $35.32 $34.36 $34.78 $28.35 22,976
2015-10-23 $34.80 $35.28 $34.61 $35.20 $28.69 27,730
2015-10-22 $34.12 $34.75 $34.01 $34.67 $28.26 25,673
2015-10-21 $34.34 $34.67 $33.75 $33.87 $27.61 31,873
2015-10-20 $33.81 $34.25 $33.47 $34.22 $27.89 25,203
2015-10-19 $33.58 $33.96 $33.52 $33.66 $27.44 21,168
2015-10-16 $33.59 $33.59 $33.19 $33.50 $27.31 23,400
2015-10-15 $32.81 $33.48 $32.72 $33.46 $27.27 50,294
2015-10-14 $33.27 $33.47 $32.62 $32.64 $26.60 41,931
2015-10-13 $33.16 $33.70 $33.13 $33.37 $27.20 33,029
2015-10-12 $32.82 $33.19 $32.73 $33.18 $27.04 28,914
2015-10-09 $33.06 $33.10 $32.70 $32.80 $26.73 21,383
2015-10-08 $32.72 $33.08 $32.44 $33.00 $26.90 54,702
2015-10-07 $32.34 $32.67 $32.24 $32.66 $26.62 46,169
2015-10-06 $32.73 $32.73 $32.18 $32.19 $26.24 41,067
2015-10-05 $32.50 $32.93 $32.40 $32.72 $26.67 42,088
2015-10-02 $32.15 $32.49 $31.53 $32.32 $26.34 37,158
2015-10-01 $32.45 $32.48 $31.93 $32.35 $26.37 20,819
2015-09-30 $32.50 $32.50 $32.05 $32.35 $26.37 29,987
2015-09-29 $32.46 $32.57 $32.04 $32.20 $26.25 36,889
2015-09-28 $32.16 $32.71 $31.80 $32.31 $26.34 25,755
2015-09-25 $32.82 $32.88 $32.10 $32.31 $26.34 47,009
2015-09-24 $32.34 $32.93 $32.05 $32.85 $26.78 25,290
2015-09-23 $32.07 $32.61 $32.07 $32.50 $26.49 30,982
2015-09-22 $31.90 $32.37 $31.90 $32.18 $26.23 35,306
2015-09-21 $32.30 $32.52 $31.89 $32.13 $26.19 55,073
2015-09-18 $32.02 $32.31 $31.68 $32.00 $26.08 127,814
2015-09-17 $32.25 $32.89 $32.25 $32.32 $26.34 35,025
2015-09-16 $32.65 $32.65 $32.24 $32.27 $26.30 36,688
2015-09-15 $32.66 $32.70 $32.19 $32.61 $26.58 27,966
2015-09-14 $32.44 $32.78 $32.30 $32.49 $26.48 35,266
2015-09-11 $32.51 $32.84 $32.25 $32.43 $26.43 26,841
2015-09-10 $32.39 $32.74 $32.39 $32.74 $26.69 13,355
2015-09-09 $32.97 $33.01 $32.36 $32.50 $26.49 22,109
2015-09-08 $32.40 $32.83 $32.40 $32.73 $26.68 36,983
2015-09-04 $32.48 $32.51 $32.02 $32.22 $26.26 32,081
2015-09-03 $32.57 $32.92 $32.49 $32.68 $26.64 35,671
2015-09-02 $32.73 $32.87 $32.49 $32.85 $26.78 16,797
2015-09-01 $32.52 $32.86 $32.30 $32.39 $26.40 34,276
2015-08-31 $32.96 $33.00 $32.82 $32.89 $26.81 10,714
2015-08-28 $32.82 $33.09 $32.79 $32.94 $26.85 30,420
2015-08-27 $33.22 $33.33 $32.64 $32.99 $26.89 33,094
2015-08-26 $33.17 $33.32 $32.55 $33.12 $27.00 36,486
2015-08-25 $33.44 $33.44 $32.50 $32.62 $26.59 30,785
2015-08-24 $32.79 $33.59 $32.45 $32.45 $26.45 40,709
2015-08-21 $32.71 $33.46 $32.71 $33.27 $27.12 49,731
2015-08-20 $33.52 $33.56 $33.01 $33.09 $26.97 16,708
2015-08-19 $33.65 $34.29 $33.41 $33.72 $27.48 26,344
2015-08-18 $33.90 $34.77 $33.50 $33.78 $27.53 34,975
2015-08-17 $33.21 $34.05 $33.21 $33.85 $27.59 24,613
2015-08-14 $33.24 $33.76 $33.15 $33.49 $27.30 218,753
2015-08-13 $33.23 $33.52 $33.10 $33.19 $27.05 31,588
2015-08-12 $33.20 $33.33 $32.98 $33.19 $27.05 22,744
2015-08-11 $33.20 $33.37 $33.06 $33.22 $27.08 23,441
2015-08-10 $33.27 $33.34 $33.16 $33.30 $27.14 42,371
2015-08-07 $33.14 $33.19 $32.94 $33.04 $26.93 29,070
2015-08-06 $33.13 $33.34 $33.08 $33.11 $26.99 21,791
2015-08-05 $33.18 $33.56 $33.11 $33.17 $27.04 29,610
2015-08-04 $32.99 $33.42 $32.90 $33.13 $27.00 31,710
2015-08-03 $33.22 $33.32 $32.70 $33.05 $26.94 21,903
2015-07-31 $33.69 $33.69 $33.07 $33.18 $27.04 12,508
2015-07-30 $33.01 $33.25 $33.01 $33.18 $27.04 16,651
2015-07-29 $33.55 $33.72 $33.04 $33.08 $26.96 14,290

First Financial Corp - Indiana (THFF) News Headlines

Short sellers increasing their bets against regional banks amid NYCB's woes

Certain regional banks have been shorted more as concerns stemming from NYCB's weaknesses rise in the sector.

cnbc.com Feb. 8, 2024
Recent First Financial Corp - Indiana (THFF) 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.