Tokio Marine Holdings Inc (TKOMY) Exchange: PINK

  1. Profile
  2. Tokio Marine Holdings Inc (TKOMY)

Data as of Oct. 8, 2025

$43.08 ($-0.36) -0.83%

Tokio Marine Holdings Inc - Daily Information
Click for more stock information on Tokio Marine Holdings Inc.
Daily Information Data
Date Oct. 8, 2025
Open $42.00
Previous Close $43.08
High $43.10
Low $42.00
Adjusted Open $42.00
Previous Adjusted Close $43.08
Adjusted High $43.10
Adjusted Low $42.00
Invest in Tokio Marine Holdings Inc (TKOMY)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Tokio Marine Holdings Inc

Employee Position
Tsuyoshi Nagano Chairman
Satoru Komiya President, Group CEO & Representative Director
Susumu Harada Managing Executive Officer & Head-Group IT
Akira Harashima Senior Managing Representative Director
Kenji Okada MD, Head-Compliance & Legal Affairs
Shingo Kawaguchi Managing Executive Officer
Tadashi Handa Senior MD & Head-Group Business Strategy
Hirokazu Fujita Senior MD & Head-Group Asset Management
Takayuki Yuasa Representative Director & Executive Vice President
Makoto Okada Director, EVP & Group Chief Digital Officer
Christopher John Bodman Williams Senior Managing Executive Officer
Yoshinari Endo Managing Director & Head-Group Asset Management
Shinichi Hirose Director
Shozo Mori Auditor
Shunpei Takizawa Executive Officer & Manager-Internal Audit
Satoru Teramoto Accounting Manager
Takashi Ito Auditor
Kenjiro Matsuura Leader-Documents Group
Kenichi Kitazawa Managing Executive Officer & Head-Group Personnel
Nobuhiro Endo Independent Outside Director
Shinya Katanozaka Independent Director
Akio Mimura Independent Outside Director
Masako Egawa Independent Outside Director
Takashi Mitachi Independent Outside Director
Historical Stock Data for Tokio Marine Holdings Inc (TKOMY)
Date Open High Low Close Adj.Close Volume
2025-09-19 $42.00 $43.10 $42.00 $43.08 $43.08 62,836
2025-09-18 $44.00 $44.00 $43.31 $43.44 $43.44 46,306
2025-09-17 $41.97 $43.97 $41.97 $43.62 $43.62 59,763
2025-09-16 $46.17 $46.17 $44.22 $44.37 $44.37 59,824
2025-09-15 $43.80 $43.99 $43.75 $43.99 $43.99 64,654
2025-09-12 $43.56 $43.78 $43.45 $43.78 $43.78 38,849
2025-09-11 $43.00 $44.50 $43.00 $44.32 $44.32 89,152
2025-09-10 $44.06 $44.45 $44.06 $44.17 $44.17 67,521
2025-09-09 $44.39 $44.39 $43.63 $43.63 $43.63 74,829
2025-09-08 $44.75 $44.75 $44.22 $44.47 $44.47 48,055
2025-09-05 $43.75 $43.95 $43.50 $43.60 $43.60 59,635
2025-09-04 $43.55 $43.76 $43.48 $43.64 $43.64 81,602
2025-09-03 $43.98 $43.98 $42.44 $42.79 $42.79 84,979
2025-09-02 $43.31 $43.46 $43.12 $43.46 $43.46 63,149
2025-08-29 $44.76 $44.76 $42.95 $43.00 $43.00 48,491
2025-08-28 $44.87 $44.87 $43.43 $43.77 $43.77 147,934
2025-08-27 $43.00 $43.32 $43.00 $43.27 $43.27 88,146
2025-08-26 $42.34 $43.93 $42.34 $43.87 $43.87 51,051
2025-08-25 $43.50 $44.60 $43.50 $44.05 $44.05 46,228
2025-08-22 $42.46 $44.95 $42.46 $44.66 $44.66 128,991
2025-08-21 $45.25 $45.25 $43.40 $43.46 $43.46 108,438
2025-08-20 $43.40 $44.09 $43.40 $43.98 $43.98 126,039
2025-08-19 $43.83 $43.87 $43.50 $43.66 $43.66 208,769
2025-08-18 $46.23 $46.23 $42.75 $44.45 $44.45 46,261
2025-08-15 $43.49 $45.51 $43.49 $45.08 $45.08 54,131
2025-08-14 $43.80 $43.93 $43.64 $43.92 $43.92 43,613
2025-08-13 $43.76 $44.19 $43.65 $43.94 $43.94 42,510
2025-08-12 $43.10 $43.69 $43.10 $43.66 $43.66 66,919
2025-08-11 $43.42 $43.42 $42.52 $42.69 $42.69 45,997
2025-08-08 $40.70 $42.66 $40.70 $42.56 $42.56 59,537
2025-08-07 $43.48 $43.48 $42.19 $42.74 $42.74 70,666
2025-08-06 $41.65 $41.93 $41.60 $41.86 $41.86 48,067
2025-08-05 $41.11 $41.80 $39.62 $41.18 $41.18 53,653
2025-08-04 $41.32 $41.38 $41.16 $41.29 $41.29 52,634
2025-08-01 $41.00 $41.11 $40.71 $41.08 $41.08 57,761
2025-07-31 $40.84 $41.60 $40.40 $40.45 $40.45 71,150
2025-07-30 $42.27 $42.27 $40.28 $40.84 $40.84 701,892
2025-07-29 $40.40 $40.55 $40.04 $40.28 $40.28 89,016
2025-07-28 $40.68 $40.68 $40.31 $40.43 $40.43 60,619
2025-07-25 $42.05 $42.05 $41.00 $41.43 $41.43 283,400
2025-07-24 $42.40 $42.59 $42.05 $42.33 $42.33 202,186
2025-07-23 $41.20 $42.20 $41.20 $42.07 $42.07 55,264
2025-07-22 $41.27 $41.27 $40.03 $40.09 $40.09 46,649
2025-07-21 $39.66 $40.17 $39.66 $40.05 $40.05 55,755
2025-07-18 $39.65 $39.75 $39.24 $39.51 $39.51 156,239
2025-07-17 $39.88 $40.22 $39.88 $40.20 $40.20 169,953
2025-07-16 $39.26 $39.51 $39.23 $39.48 $39.48 95,982
2025-07-15 $39.65 $39.68 $39.39 $39.52 $39.52 140,049
2025-07-14 $39.00 $39.51 $39.00 $39.46 $39.46 159,170
2025-07-11 $39.19 $39.20 $39.00 $39.15 $39.15 120,255
2025-07-10 $39.64 $39.64 $38.96 $39.14 $39.14 132,448
2025-07-09 $38.80 $40.37 $38.80 $39.50 $39.50 123,038
2025-07-08 $39.48 $40.80 $39.24 $39.66 $39.66 113,764
2025-07-07 $41.68 $41.68 $39.50 $39.98 $39.98 65,735
2025-07-03 $41.60 $42.11 $41.60 $41.89 $41.89 39,969
2025-07-02 $41.76 $41.91 $41.60 $41.70 $41.70 124,917
2025-07-01 $43.37 $43.37 $41.97 $42.10 $42.10 120,616
2025-06-30 $42.64 $42.64 $42.20 $42.37 $42.37 41,195
2025-06-27 $43.50 $43.50 $41.29 $42.23 $42.23 69,756
2025-06-26 $41.00 $43.26 $40.40 $41.69 $41.69 97,230
2025-06-25 $39.99 $40.49 $39.99 $40.41 $40.41 55,971
2025-06-24 $38.79 $40.53 $38.79 $40.45 $40.45 46,541
2025-06-23 $39.48 $40.17 $39.48 $40.06 $40.06 63,855
2025-06-20 $41.38 $41.38 $39.47 $39.60 $39.60 62,815
2025-06-18 $40.71 $41.09 $40.63 $40.83 $40.83 66,029
2025-06-17 $40.00 $41.02 $40.00 $40.56 $40.56 87,194
2025-06-16 $41.73 $41.73 $41.15 $41.15 $41.15 116,370
2025-06-13 $40.00 $41.43 $40.00 $41.14 $41.14 50,337
2025-06-12 $41.60 $41.73 $41.28 $41.62 $41.62 99,920
2025-06-11 $42.54 $42.54 $41.51 $41.53 $41.53 48,360
2025-06-10 $43.69 $43.69 $42.49 $42.59 $42.59 55,343
2025-06-09 $43.98 $43.98 $43.05 $43.19 $43.19 81,611
2025-06-06 $43.85 $43.85 $43.06 $43.29 $43.29 72,594
2025-06-05 $43.00 $43.10 $42.54 $43.03 $43.03 59,773
2025-06-04 $43.28 $43.48 $43.00 $43.06 $43.06 140,354
2025-06-03 $43.93 $43.93 $43.09 $43.14 $43.14 39,335
2025-06-02 $42.01 $44.00 $42.01 $43.71 $43.71 128,345
2025-05-30 $42.00 $42.38 $41.93 $42.34 $42.34 108,130
2025-05-29 $41.79 $42.45 $41.79 $42.34 $42.34 68,287
2025-05-28 $41.46 $41.75 $41.21 $41.34 $41.34 81,237
2025-05-27 $42.53 $42.53 $41.29 $41.72 $41.72 122,675
2025-05-23 $38.40 $40.35 $38.40 $40.07 $40.07 38,844
2025-05-22 $39.81 $39.81 $39.25 $39.47 $39.47 119,074
2025-05-21 $40.74 $40.74 $38.91 $39.06 $39.06 63,784
2025-05-20 $41.34 $41.34 $40.33 $40.99 $40.99 51,178
2025-05-19 $40.47 $40.63 $40.37 $40.63 $40.63 81,574
2025-05-16 $40.84 $41.14 $40.79 $41.11 $41.11 64,142
2025-05-15 $39.75 $40.09 $39.75 $40.08 $40.08 49,800
2025-05-14 $38.91 $40.16 $38.91 $39.83 $39.83 55,438
2025-05-13 $39.81 $40.74 $39.70 $39.90 $39.90 256,908
2025-05-12 $42.37 $42.37 $39.50 $41.45 $41.45 326,387
2025-05-09 $40.86 $40.86 $39.03 $40.45 $40.45 326,855
2025-05-08 $38.65 $40.95 $38.65 $39.91 $39.91 71,311
2025-05-07 $40.30 $40.47 $40.02 $40.35 $40.35 56,092
2025-05-06 $40.95 $40.95 $38.25 $39.74 $39.74 59,492
2025-05-05 $39.83 $39.91 $39.67 $39.82 $39.82 51,080
2025-05-02 $40.52 $40.52 $39.20 $39.67 $39.67 127,417
2025-05-01 $40.80 $40.80 $39.06 $39.51 $39.51 135,352
2025-04-30 $39.01 $40.49 $39.01 $39.83 $39.83 92,761
2025-04-29 $39.26 $39.99 $39.26 $39.86 $39.86 59,219
2025-04-28 $39.40 $39.76 $39.24 $39.61 $39.61 64,078
2025-04-25 $40.12 $40.12 $38.81 $39.20 $39.20 62,318
2025-04-24 $38.84 $40.52 $38.84 $39.74 $39.74 65,286
2025-04-23 $38.37 $38.80 $38.05 $38.33 $38.33 53,599
2025-04-22 $37.86 $37.86 $37.29 $37.53 $37.53 94,990
2025-04-21 $35.13 $37.02 $35.13 $36.80 $36.80 83,485
2025-04-17 $35.29 $38.15 $35.29 $36.96 $36.96 158,361
2025-04-16 $36.00 $36.00 $35.12 $35.19 $35.19 93,457
2025-04-15 $35.52 $35.65 $35.36 $35.39 $35.39 136,130
2025-04-14 $34.11 $35.76 $34.11 $35.09 $35.09 120,546
2025-04-11 $33.87 $35.05 $33.55 $34.88 $34.88 466,187
2025-04-10 $35.54 $35.66 $33.85 $33.88 $33.88 313,524
2025-04-09 $33.94 $35.82 $32.45 $35.70 $35.70 420,632
2025-04-08 $35.79 $35.79 $33.08 $33.65 $33.65 212,159
2025-04-07 $30.14 $33.40 $30.14 $32.14 $32.14 212,987
2025-04-04 $32.85 $36.88 $32.85 $33.89 $33.89 113,043
2025-04-03 $39.08 $39.08 $36.72 $36.72 $36.72 78,091
2025-04-02 $40.44 $40.44 $38.20 $39.17 $39.17 74,642
2025-04-01 $38.62 $39.01 $38.50 $38.95 $38.95 64,434
2025-03-31 $39.71 $39.71 $38.43 $38.87 $38.87 73,099
2025-03-28 $41.57 $41.57 $39.19 $39.93 $39.93 68,826
2025-03-27 $41.68 $41.68 $40.01 $40.41 $40.41 72,600
2025-03-26 $39.50 $40.19 $39.50 $39.91 $39.91 58,686
2025-03-25 $39.22 $40.06 $39.22 $40.06 $40.06 59,880
2025-03-24 $40.37 $40.37 $39.13 $39.95 $39.95 64,207
2025-03-21 $41.50 $41.50 $39.89 $40.20 $40.20 84,877
2025-03-20 $40.90 $41.07 $40.10 $40.51 $40.51 68,836
2025-03-19 $42.02 $42.02 $39.85 $40.79 $40.79 227,351
2025-03-18 $39.25 $40.51 $39.25 $40.37 $40.37 219,583
2025-03-17 $38.40 $38.92 $38.40 $38.75 $38.75 136,331
2025-03-14 $37.75 $38.14 $37.72 $38.14 $38.14 57,408
2025-03-13 $38.92 $38.92 $36.00 $37.59 $37.59 104,084
2025-03-12 $36.65 $37.14 $36.52 $37.03 $37.03 83,054
2025-03-11 $36.56 $36.56 $35.19 $35.40 $35.40 123,507
2025-03-10 $36.34 $36.34 $35.67 $35.91 $35.91 88,869
2025-03-07 $37.59 $37.59 $36.03 $36.42 $36.42 123,689
2025-03-06 $36.85 $36.93 $36.46 $36.50 $36.50 122,819
2025-03-05 $35.64 $37.08 $35.64 $36.92 $36.92 93,341
2025-03-04 $37.95 $37.95 $36.11 $36.41 $36.41 91,063
2025-03-03 $37.13 $37.27 $36.72 $36.72 $36.72 117,081
2025-02-28 $36.60 $36.60 $35.22 $35.49 $35.49 113,216
2025-02-27 $34.55 $34.87 $34.54 $34.54 $34.54 74,597
2025-02-26 $33.64 $34.30 $33.64 $34.03 $34.03 80,714
2025-02-25 $34.33 $34.52 $34.20 $34.34 $34.34 75,562
2025-02-24 $33.68 $33.77 $32.93 $33.70 $33.70 149,106
2025-02-21 $33.82 $34.89 $33.60 $33.60 $33.60 59,785
2025-02-20 $32.48 $33.90 $32.48 $33.77 $33.77 62,668
2025-02-19 $34.58 $34.58 $33.42 $33.59 $33.59 77,372
2025-02-18 $34.73 $35.00 $34.09 $34.13 $34.13 103,083
2025-02-14 $34.48 $34.95 $33.75 $34.30 $34.30 72,914
2025-02-13 $34.29 $34.29 $33.05 $33.25 $33.25 88,989
2025-02-12 $32.96 $33.20 $32.28 $32.70 $32.70 69,514
2025-02-11 $32.80 $33.06 $32.75 $33.02 $33.02 80,721
2025-02-10 $32.52 $33.68 $31.72 $32.92 $32.92 79,457
2025-02-07 $32.77 $33.33 $32.77 $32.96 $32.96 147,164
2025-02-06 $33.32 $33.51 $33.32 $33.41 $33.41 104,652
2025-02-05 $34.00 $34.41 $33.09 $33.39 $33.39 74,331
2025-02-04 $31.73 $33.09 $31.42 $33.09 $33.09 81,180
2025-02-03 $32.41 $32.98 $32.41 $32.79 $32.79 122,112
2025-01-31 $32.66 $33.65 $32.66 $33.06 $33.06 81,142
2025-01-30 $35.08 $35.08 $33.67 $33.78 $33.78 103,312
2025-01-29 $32.02 $33.29 $32.02 $33.09 $33.09 65,918
2025-01-28 $33.62 $33.68 $33.48 $33.64 $33.64 128,723
2025-01-27 $34.66 $34.66 $33.29 $33.38 $33.38 135,119
2025-01-24 $33.54 $33.82 $32.60 $33.62 $33.62 112,582
2025-01-23 $31.72 $33.32 $31.50 $33.14 $33.14 156,321
2025-01-22 $33.48 $33.81 $33.35 $33.55 $33.55 219,570
2025-01-21 $35.01 $35.01 $33.66 $33.94 $33.94 392,619
2025-01-17 $32.45 $33.89 $32.45 $33.87 $33.87 109,932
2025-01-16 $34.52 $34.52 $33.88 $33.96 $33.96 142,724
2025-01-15 $33.99 $33.99 $33.66 $33.87 $33.87 102,360
2025-01-14 $34.55 $34.55 $33.11 $33.30 $33.30 149,046
2025-01-13 $31.31 $32.40 $31.31 $32.30 $32.30 134,583
2025-01-10 $32.40 $32.77 $32.35 $32.46 $32.46 154,537
2025-01-08 $34.39 $34.70 $34.35 $34.63 $34.63 83,272
2025-01-07 $34.79 $36.13 $34.79 $35.98 $35.98 87,461
2025-01-06 $36.10 $36.40 $36.05 $36.05 $36.05 56,601
2025-01-03 $36.47 $36.47 $35.64 $35.94 $35.94 110,572
2025-01-02 $34.93 $37.47 $34.10 $35.93 $35.93 96,163
2024-12-31 $35.22 $36.12 $35.22 $36.02 $36.02 48,005
2024-12-30 $34.91 $36.13 $34.91 $35.92 $35.92 170,310
2024-12-27 $37.81 $37.81 $34.97 $36.16 $36.16 240,428
2024-12-26 $35.62 $35.94 $35.62 $35.80 $35.80 90,763
2024-12-24 $34.15 $35.70 $34.15 $35.47 $35.47 53,174
2024-12-23 $34.19 $35.66 $34.19 $35.61 $35.61 133,463
2024-12-20 $35.44 $35.73 $33.84 $35.33 $35.33 97,015
2024-12-19 $33.80 $35.95 $33.80 $35.27 $35.27 144,373
2024-12-18 $36.87 $36.87 $34.80 $34.90 $34.90 124,169
2024-12-17 $36.54 $36.54 $35.10 $35.30 $35.30 134,021
2024-12-16 $37.54 $37.54 $35.20 $36.18 $36.18 98,916
2024-12-13 $36.97 $37.32 $36.97 $37.11 $37.11 53,898
2024-12-12 $37.57 $37.67 $37.46 $37.46 $37.46 64,909
2024-12-11 $37.59 $38.08 $37.59 $37.93 $37.93 47,513
2024-12-10 $37.14 $37.46 $37.10 $37.35 $37.35 190,236
2024-12-09 $39.41 $39.41 $37.86 $38.15 $38.15 151,448
2024-12-06 $38.67 $39.81 $38.66 $38.80 $38.80 45,055
2024-12-05 $38.80 $39.07 $38.80 $38.95 $38.95 64,062
2024-12-04 $39.25 $39.36 $38.95 $38.98 $38.98 71,094
2024-12-03 $37.59 $39.50 $37.59 $39.36 $39.36 482,373
2024-12-02 $38.11 $38.53 $37.97 $38.48 $38.48 158,881
2024-11-29 $36.91 $37.24 $36.88 $37.24 $37.24 262,382
2024-11-27 $36.78 $36.91 $36.47 $36.58 $36.58 244,503
2024-11-26 $37.56 $37.56 $36.91 $37.14 $37.14 87,918
2024-11-25 $37.68 $37.80 $37.35 $37.54 $37.54 218,509
2024-11-22 $36.82 $37.02 $36.82 $36.92 $36.92 60,827
2024-11-21 $37.07 $37.69 $36.46 $36.62 $36.62 55,060
2024-11-20 $36.25 $36.32 $36.03 $36.32 $36.32 66,943
2024-11-19 $38.64 $38.70 $36.56 $38.70 $38.70 101,619
2024-11-18 $36.66 $38.70 $36.66 $38.66 $38.66 52,720
2024-11-15 $38.01 $38.23 $37.79 $38.02 $38.02 64,169
2024-11-14 $35.87 $37.93 $35.87 $37.79 $37.79 53,635
2024-11-13 $37.84 $39.35 $36.54 $37.73 $37.73 84,722
2024-11-12 $39.00 $40.32 $38.13 $38.31 $38.31 126,939
2024-11-11 $39.00 $39.40 $38.98 $39.29 $39.29 152,456
2024-11-08 $38.74 $38.87 $38.66 $38.69 $38.69 59,156
2024-11-07 $37.90 $38.85 $36.82 $38.71 $38.71 68,287
2024-11-06 $37.59 $37.88 $37.19 $37.86 $37.86 49,695
2024-11-05 $36.62 $37.04 $36.62 $36.83 $36.83 57,003
2024-11-04 $34.87 $36.56 $34.87 $36.02 $36.02 89,535
2024-11-01 $35.97 $36.31 $35.90 $36.10 $36.10 67,677
2024-10-31 $36.23 $36.39 $35.84 $36.32 $36.32 67,850
2024-10-30 $36.39 $36.57 $36.11 $36.31 $36.31 109,798
2024-10-29 $37.74 $37.74 $36.44 $36.64 $36.64 77,671
2024-10-28 $35.96 $36.30 $35.96 $36.20 $36.20 46,691
2024-10-25 $35.00 $36.75 $35.00 $35.88 $35.88 48,969
2024-10-24 $37.73 $37.73 $36.01 $36.21 $36.21 42,548
2024-10-23 $36.00 $36.18 $35.95 $36.18 $36.18 80,093
2024-10-22 $37.90 $37.90 $36.73 $36.75 $36.75 179,224
2024-10-21 $37.79 $37.93 $37.50 $37.57 $37.57 63,211
2024-10-18 $37.15 $38.41 $37.15 $38.40 $38.40 152,234
2024-10-17 $38.30 $38.43 $38.15 $38.27 $38.27 130,163
2024-10-16 $38.50 $38.56 $38.37 $38.56 $38.56 50,040
2024-10-15 $38.31 $38.41 $37.85 $38.02 $38.02 49,827
2024-10-14 $38.61 $38.87 $37.63 $38.14 $38.14 80,601
2024-10-11 $35.88 $37.85 $35.88 $37.84 $37.84 78,158
2024-10-10 $37.99 $37.99 $36.82 $37.37 $37.37 70,936
2024-10-09 $36.93 $37.21 $36.93 $37.09 $37.09 117,334
2024-10-08 $38.46 $38.53 $38.29 $38.36 $38.36 300,549
2024-10-07 $38.76 $39.19 $38.76 $38.95 $38.95 277,270
2024-10-04 $38.44 $38.99 $38.44 $38.81 $38.81 45,874
2024-10-03 $39.32 $39.32 $37.85 $38.24 $38.24 51,066
2024-10-02 $37.26 $37.39 $36.80 $37.01 $37.01 278,627
2024-10-01 $35.96 $37.70 $35.96 $37.30 $37.30 378,126
2024-09-30 $37.33 $37.33 $36.58 $36.65 $36.65 45,756
2024-09-27 $34.86 $36.50 $34.86 $35.90 $35.90 61,942
2024-09-26 $38.02 $38.52 $37.50 $37.86 $37.86 39,673
2024-09-25 $36.70 $36.99 $36.55 $36.58 $36.58 36,173
2024-09-24 $38.83 $38.83 $37.75 $37.90 $37.90 39,655
2024-09-23 $37.27 $38.45 $37.22 $37.47 $37.47 51,397
2024-09-20 $38.35 $38.35 $36.90 $37.19 $37.19 103,482
2024-09-19 $36.85 $37.14 $36.63 $36.98 $36.98 50,093
2024-09-18 $36.20 $36.20 $33.49 $35.15 $35.15 111,292
2024-09-17 $35.30 $35.40 $35.01 $35.07 $35.07 85,167
2024-09-16 $36.00 $36.36 $34.70 $36.18 $36.18 86,657
2024-09-13 $36.02 $36.19 $35.91 $36.01 $36.01 35,989
2024-09-12 $36.09 $36.41 $35.89 $36.40 $36.40 59,284
2024-09-11 $36.39 $36.39 $35.35 $36.20 $36.20 65,394
2024-09-10 $35.75 $36.75 $35.48 $35.92 $35.92 92,260
2024-09-09 $35.96 $36.18 $35.84 $36.17 $36.17 106,398
2024-09-06 $36.17 $36.77 $35.64 $35.88 $35.88 53,726
2024-09-05 $37.00 $37.07 $36.75 $37.02 $37.02 48,502
2024-09-04 $37.52 $37.83 $37.42 $37.47 $37.47 56,304
2024-09-03 $38.64 $38.64 $37.99 $38.25 $38.25 35,478
2024-08-30 $38.30 $38.30 $37.69 $37.91 $37.91 39,930
2024-08-29 $39.14 $39.14 $37.51 $37.64 $37.64 44,957
2024-08-28 $37.37 $37.80 $36.84 $37.10 $37.10 352,457
2024-08-27 $37.00 $37.90 $36.94 $37.26 $37.26 172,685
2024-08-26 $37.71 $37.71 $36.66 $36.77 $36.77 35,936
2024-08-23 $37.46 $37.79 $37.22 $37.71 $37.71 40,670
2024-08-22 $38.86 $38.86 $37.23 $37.33 $37.33 63,970
2024-08-21 $38.95 $38.95 $37.51 $37.95 $37.95 160,647
2024-08-20 $37.91 $38.74 $37.91 $38.22 $38.22 507,926
2024-08-19 $37.95 $38.60 $37.75 $38.20 $38.20 155,661
2024-08-16 $37.25 $38.95 $37.25 $37.34 $37.34 487,433
2024-08-15 $37.50 $37.50 $36.92 $37.29 $37.29 192,851
2024-08-14 $38.22 $38.22 $36.41 $36.75 $36.75 51,533
2024-08-13 $34.96 $36.05 $34.96 $36.05 $36.05 110,487
2024-08-12 $33.90 $34.00 $33.54 $33.74 $33.74 73,847
2024-08-09 $34.81 $34.81 $33.19 $33.29 $33.29 93,569
2024-08-08 $33.47 $33.93 $33.29 $33.92 $33.92 66,036
2024-08-07 $35.00 $35.84 $34.06 $34.06 $34.06 272,611
2024-08-06 $30.26 $33.71 $30.26 $33.71 $33.71 183,247
2024-08-05 $28.00 $30.27 $28.00 $29.77 $29.77 120,027
2024-08-02 $34.50 $34.50 $32.72 $33.05 $33.05 122,183
2024-08-01 $36.05 $37.50 $36.05 $36.29 $36.29 60,275
2024-07-31 $40.72 $40.72 $39.19 $39.38 $39.38 83,183
2024-07-30 $37.95 $38.62 $37.95 $38.21 $38.21 32,154
2024-07-29 $39.40 $39.40 $37.84 $38.05 $38.05 48,990
2024-07-26 $35.33 $37.45 $35.33 $36.82 $36.82 47,394
2024-07-25 $36.99 $37.41 $36.79 $37.09 $37.09 48,630
2024-07-24 $39.15 $39.62 $38.07 $38.20 $38.20 52,120
2024-07-23 $40.43 $40.43 $39.15 $39.28 $39.28 80,282
2024-07-22 $39.41 $39.41 $39.03 $39.20 $39.20 52,078
2024-07-19 $39.51 $39.51 $39.07 $39.12 $39.12 43,582
2024-07-18 $39.55 $39.61 $39.15 $39.37 $39.37 77,879
2024-07-17 $38.87 $39.36 $38.87 $39.31 $39.31 90,422
2024-07-16 $38.11 $39.85 $38.11 $39.84 $39.84 29,274
2024-07-15 $39.24 $39.41 $38.95 $38.95 $38.95 44,008
2024-07-12 $39.04 $39.41 $39.00 $39.15 $39.15 147,675
2024-07-11 $40.98 $40.98 $40.15 $40.16 $40.16 53,674
2024-07-10 $40.71 $41.26 $40.71 $41.16 $41.16 55,270
2024-07-09 $38.77 $39.13 $38.77 $39.09 $39.09 28,161
2024-07-08 $39.12 $39.12 $38.50 $38.52 $38.52 39,128
2024-07-05 $38.87 $38.92 $38.69 $38.92 $38.92 51,277
2024-07-03 $37.46 $39.52 $37.46 $39.06 $39.06 35,340
2024-07-02 $39.38 $39.38 $38.86 $39.37 $39.37 37,335
2024-07-01 $38.78 $39.32 $37.99 $38.02 $38.02 78,908
2024-06-28 $38.66 $38.66 $36.50 $37.67 $37.67 68,682
2024-06-27 $37.43 $37.43 $36.62 $36.74 $36.74 25,501
2024-06-26 $36.55 $37.14 $36.01 $36.10 $36.10 42,503
2024-06-25 $37.25 $37.25 $36.03 $36.29 $36.29 73,588
2024-06-24 $34.01 $34.89 $34.01 $34.80 $34.80 59,291
2024-06-21 $34.34 $35.54 $34.34 $34.54 $34.54 65,375
2024-06-20 $34.30 $34.37 $34.14 $34.30 $34.30 56,643
2024-06-18 $32.61 $34.75 $32.61 $33.87 $33.87 91,677
2024-06-17 $34.40 $34.40 $33.43 $33.78 $33.78 47,892
2024-06-14 $34.48 $34.50 $34.33 $34.49 $34.49 50,328
2024-06-13 $33.95 $35.88 $33.95 $34.60 $34.60 72,821
2024-06-12 $36.96 $36.96 $35.35 $35.77 $35.77 36,252
2024-06-11 $35.68 $35.92 $35.54 $35.58 $35.58 56,615
2024-06-10 $35.51 $35.77 $35.49 $35.74 $35.74 41,568
2024-06-07 $34.57 $35.79 $34.57 $34.85 $34.85 55,617
2024-06-06 $35.38 $35.94 $34.82 $34.91 $34.91 71,778
2024-06-05 $35.51 $35.51 $34.57 $34.82 $34.82 56,272
2024-06-04 $34.33 $36.10 $34.33 $35.40 $35.40 103,940
2024-06-03 $35.15 $36.10 $35.15 $36.03 $36.03 317,267
2024-05-31 $35.68 $35.68 $34.46 $34.83 $34.83 40,478
2024-05-30 $33.11 $34.26 $33.11 $34.25 $34.25 52,978
2024-05-29 $33.91 $34.04 $33.80 $33.84 $33.84 24,401
2024-05-28 $35.34 $35.34 $34.08 $34.16 $34.16 36,837
2024-05-24 $33.20 $33.20 $32.49 $33.11 $33.11 31,812
2024-05-23 $33.46 $34.07 $32.68 $32.79 $32.79 45,107
2024-05-22 $33.27 $33.42 $32.77 $32.82 $32.82 33,878
2024-05-21 $33.30 $33.30 $32.52 $32.65 $32.65 47,851
2024-05-20 $33.99 $34.31 $33.60 $34.31 $34.31 31,896
2024-05-17 $31.70 $31.78 $31.57 $31.57 $31.57 28,941
2024-05-16 $32.81 $32.81 $31.67 $31.67 $31.67 37,524
2024-05-15 $32.00 $32.50 $31.85 $32.01 $32.01 22,119
2024-05-14 $32.60 $32.60 $31.71 $31.93 $31.93 86,617
2024-05-13 $33.24 $33.24 $31.66 $32.55 $32.55 151,145
2024-05-10 $34.00 $34.00 $31.89 $32.87 $32.87 52,693
2024-05-09 $32.51 $32.77 $32.51 $32.75 $32.75 34,580
2024-05-08 $32.00 $32.05 $31.92 $32.02 $32.02 26,784
2024-05-07 $33.60 $33.60 $32.58 $32.68 $32.68 33,566
2024-05-06 $32.32 $33.20 $32.32 $33.09 $33.09 41,881
2024-05-03 $32.81 $32.94 $32.69 $32.94 $32.94 25,028
2024-05-02 $32.54 $32.57 $32.35 $32.55 $32.55 67,728
2024-05-01 $31.53 $31.80 $31.42 $31.58 $31.58 31,319
2024-04-30 $32.70 $32.70 $31.19 $31.56 $31.56 105,409
2024-04-29 $31.69 $31.97 $31.67 $31.79 $31.79 43,231
2024-04-26 $32.05 $32.05 $31.35 $31.57 $31.57 62,184
2024-04-25 $30.64 $30.89 $30.59 $30.87 $30.87 34,038
2024-04-24 $31.62 $31.64 $31.38 $31.53 $31.53 74,809
2024-04-23 $30.09 $31.36 $30.09 $31.36 $31.36 36,485
2024-04-22 $30.01 $31.06 $30.01 $30.81 $30.81 40,790
2024-04-19 $30.09 $30.60 $30.09 $30.37 $30.37 35,766
2024-04-18 $30.00 $30.32 $30.00 $30.25 $30.25 106,928
2024-04-17 $30.00 $30.00 $29.64 $29.83 $29.83 53,028
2024-04-16 $30.79 $30.79 $29.99 $30.06 $30.06 46,375
2024-04-15 $31.22 $31.75 $31.22 $31.34 $31.34 31,959
2024-04-12 $31.00 $31.14 $30.77 $30.82 $30.82 34,309
2024-04-11 $32.19 $32.19 $31.02 $31.34 $31.34 50,873
2024-04-10 $30.71 $31.05 $30.68 $31.05 $31.05 73,223
2024-04-09 $32.82 $32.82 $31.59 $31.71 $31.71 64,816
2024-04-08 $31.77 $31.87 $31.69 $31.71 $31.71 64,307
2024-04-05 $30.81 $31.55 $30.81 $31.13 $31.13 95,986
2024-04-04 $32.42 $32.42 $31.03 $31.13 $31.13 95,986
2024-04-03 $31.55 $31.55 $29.81 $30.81 $30.81 139,414
2024-04-02 $30.50 $30.81 $29.81 $30.60 $30.60 169,425
2024-04-01 $29.81 $30.66 $29.81 $30.60 $30.60 169,425
2024-03-28 $30.27 $31.94 $30.27 $31.37 $31.37 34,568
2024-03-27 $31.09 $31.35 $30.97 $31.21 $31.21 35,300
2024-03-26 $30.30 $31.56 $30.30 $31.35 $31.35 138,844
2024-03-25 $30.90 $31.49 $30.11 $30.79 $30.79 202,276
2024-03-22 $31.50 $32.29 $31.47 $31.47 $31.47 78,359
2024-03-21 $32.70 $32.70 $31.60 $31.90 $31.90 37,723
2024-03-20 $31.20 $31.46 $31.09 $31.46 $31.46 33,194
2024-03-19 $31.25 $31.58 $30.83 $31.09 $31.09 59,515
2024-03-18 $30.20 $30.90 $30.20 $30.74 $30.74 38,642
2024-03-15 $29.52 $30.71 $29.52 $30.32 $30.32 37,379
2024-03-14 $30.45 $30.45 $29.84 $29.98 $29.98 69,052
2024-03-13 $29.65 $30.48 $29.65 $30.13 $30.13 72,471
2024-03-12 $30.10 $30.53 $29.80 $30.15 $30.15 68,642
2024-03-11 $31.02 $31.02 $30.04 $30.15 $30.15 68,642
2024-03-08 $31.00 $31.23 $30.72 $31.09 $31.09 112,875
2024-03-07 $29.48 $30.70 $29.48 $30.63 $30.63 205,766
2024-03-06 $28.72 $30.46 $28.72 $29.79 $29.79 35,657
2024-03-05 $29.70 $29.70 $28.55 $29.30 $29.30 30,530
2024-03-04 $29.73 $30.48 $29.38 $29.49 $29.49 35,622
2024-03-01 $30.00 $30.00 $29.16 $29.81 $29.81 128,092
2024-02-29 $29.61 $29.61 $29.11 $29.23 $29.23 39,931
2024-02-28 $29.32 $30.06 $28.99 $30.03 $30.03 46,379
2024-02-27 $28.30 $29.10 $28.29 $29.06 $29.06 53,365
2024-02-26 $29.79 $29.79 $28.81 $28.87 $28.87 48,247
2024-02-23 $29.71 $29.71 $28.78 $28.84 $28.84 27,607
2024-02-22 $28.53 $28.95 $28.53 $28.95 $28.95 274,842
2024-02-21 $28.73 $29.31 $28.68 $28.74 $28.74 115,176
2024-02-20 $29.32 $30.18 $29.14 $29.25 $29.25 34,853
2024-02-16 $30.76 $30.76 $29.63 $29.72 $29.72 37,956
2024-02-15 $29.00 $29.45 $29.00 $29.45 $29.45 36,485
2024-02-14 $28.45 $28.79 $27.96 $28.44 $28.44 47,194
2024-02-13 $27.36 $28.87 $27.36 $28.21 $28.21 67,942
2024-02-12 $26.04 $26.28 $25.97 $26.20 $26.20 40,285
2024-02-09 $25.97 $26.08 $25.80 $26.05 $26.05 72,410
2024-02-08 $26.07 $26.08 $25.82 $26.05 $26.05 31,066
2024-02-07 $26.17 $26.23 $26.11 $26.23 $26.23 37,876
2024-02-06 $26.02 $26.04 $25.94 $25.99 $25.99 27,294
2024-02-05 $26.04 $26.04 $25.82 $25.95 $25.95 81,649
2024-02-02 $25.91 $25.91 $25.46 $25.76 $25.76 123,857
2024-02-01 $26.49 $26.53 $26.16 $26.42 $26.42 124,503
2024-01-31 $26.25 $26.60 $26.25 $26.38 $26.38 35,077
2024-01-30 $26.25 $26.25 $26.08 $26.12 $26.12 147,150
2024-01-29 $25.61 $25.72 $25.55 $25.68 $25.68 59,021
2024-01-26 $25.16 $25.41 $25.16 $25.40 $25.40 63,084
2024-01-25 $25.67 $25.82 $25.62 $25.71 $25.71 35,910
2024-01-24 $26.25 $26.25 $25.83 $26.01 $26.01 52,208
2024-01-23 $25.86 $26.08 $25.85 $25.95 $25.95 36,884
2024-01-22 $25.90 $26.07 $25.90 $25.94 $25.94 72,071
2024-01-19 $25.13 $25.37 $25.13 $25.37 $25.37 53,006
2024-01-18 $25.20 $25.30 $25.18 $25.30 $25.30 26,434
2024-01-17 $25.52 $25.57 $25.37 $25.57 $25.57 58,377
2024-01-16 $26.09 $26.09 $25.63 $25.63 $25.63 44,028
2024-01-12 $25.63 $25.71 $25.49 $25.64 $25.64 26,380
2024-01-11 $24.69 $25.45 $24.69 $25.16 $25.16 71,487
2024-01-10 $24.60 $25.05 $24.60 $24.90 $24.90 36,965
2024-01-09 $24.60 $24.91 $24.60 $24.83 $24.83 55,982
2024-01-08 $23.67 $24.94 $23.67 $24.90 $24.90 60,995
2024-01-05 $23.57 $25.41 $23.57 $24.67 $24.67 25,151
2024-01-04 $24.30 $24.40 $24.26 $24.29 $24.29 38,592
2024-01-03 $24.36 $24.67 $24.36 $24.45 $24.45 32,692
2024-01-02 $24.59 $24.85 $24.58 $24.58 $24.58 55,468
2023-12-29 $23.95 $25.02 $23.95 $24.92 $24.92 19,523
2023-12-28 $24.00 $25.47 $24.00 $24.89 $24.89 27,724
2023-12-27 $24.65 $24.89 $24.41 $24.49 $24.49 21,938
2023-12-26 $23.37 $25.09 $23.37 $24.52 $24.52 24,279
2023-12-22 $24.53 $24.56 $24.43 $24.55 $24.55 26,625
2023-12-21 $25.05 $25.05 $23.85 $24.43 $24.43 33,646
2023-12-20 $24.49 $25.49 $24.29 $24.29 $24.29 36,758
2023-12-19 $24.87 $24.88 $24.32 $24.36 $24.36 31,393
2023-12-18 $23.39 $24.00 $23.39 $23.82 $23.82 45,677
2023-12-15 $24.24 $24.81 $24.24 $24.35 $24.35 31,779
2023-12-14 $25.39 $25.80 $25.34 $25.44 $25.44 23,547
2023-12-13 $25.67 $26.32 $25.66 $26.24 $26.24 101,714
2023-12-12 $26.05 $26.24 $25.75 $25.83 $25.83 16,249
2023-12-11 $26.68 $26.68 $25.83 $26.00 $26.00 35,669
2023-12-08 $26.53 $26.53 $25.69 $25.85 $25.85 30,925
2023-12-07 $26.70 $26.70 $25.13 $26.24 $26.24 648,902
2023-12-06 $24.47 $25.48 $24.46 $25.29 $25.29 63,852
2023-12-05 $24.98 $25.04 $24.93 $24.93 $24.93 41,340
2023-12-04 $24.01 $24.91 $24.01 $24.81 $24.81 47,142
2023-12-01 $24.85 $25.05 $24.72 $25.05 $25.05 23,238
2023-11-30 $24.30 $24.74 $24.30 $24.69 $24.69 42,144
2023-11-29 $24.98 $24.98 $24.44 $24.50 $24.50 53,081
2023-11-28 $24.83 $25.27 $24.36 $24.90 $24.90 23,832
2023-11-27 $25.04 $25.10 $24.97 $25.10 $25.10 30,979
2023-11-24 $25.82 $25.82 $25.01 $25.05 $25.05 25,540
2023-11-22 $24.65 $24.76 $24.22 $24.76 $24.76 31,571
2023-11-21 $23.90 $24.90 $23.90 $24.41 $24.41 30,741
2023-11-20 $24.91 $24.91 $24.78 $24.82 $24.82 20,620
2023-11-17 $23.95 $24.25 $23.15 $24.02 $24.02 38,602
2023-11-16 $21.99 $23.59 $21.99 $22.92 $22.92 41,992
2023-11-15 $23.05 $23.12 $22.92 $22.94 $22.94 25,854
2023-11-14 $23.98 $23.98 $23.34 $23.50 $23.50 39,471
2023-11-13 $23.84 $23.84 $22.98 $23.20 $23.20 32,807
2023-11-10 $23.46 $23.46 $22.49 $22.79 $22.79 55,440
2023-11-09 $22.65 $22.69 $22.47 $22.47 $22.47 45,792
2023-11-08 $22.23 $22.35 $22.15 $22.18 $22.18 32,762
2023-11-07 $23.46 $23.46 $22.65 $22.78 $22.78 48,109
2023-11-06 $22.63 $23.99 $22.63 $23.32 $23.32 38,758
2023-11-03 $23.40 $23.65 $23.16 $23.35 $23.35 33,910
2023-11-02 $22.11 $22.99 $22.11 $22.96 $22.96 38,854
2023-11-01 $22.62 $22.76 $22.54 $22.75 $22.75 33,403
2023-10-31 $22.39 $22.48 $22.31 $22.39 $22.39 210,345
2023-10-30 $21.32 $22.10 $21.32 $22.00 $22.00 109,827
2023-10-27 $21.69 $22.22 $21.69 $22.09 $22.09 33,585
2023-10-26 $22.15 $22.29 $22.05 $22.16 $22.16 35,060
2023-10-25 $22.15 $22.18 $22.00 $22.08 $22.08 41,407
2023-10-24 $22.07 $22.40 $21.97 $22.03 $22.03 47,753
2023-10-23 $21.92 $22.12 $21.92 $22.03 $22.03 43,589
2023-10-20 $22.17 $22.39 $22.17 $22.20 $22.20 27,297
2023-10-19 $23.00 $23.00 $22.24 $22.51 $22.51 27,703
2023-10-18 $22.89 $23.07 $22.67 $22.67 $22.67 57,964
2023-10-17 $22.74 $22.94 $22.74 $22.90 $22.90 99,001
2023-10-16 $21.89 $22.69 $21.89 $22.69 $22.69 42,988
2023-10-13 $23.00 $23.00 $22.63 $22.70 $22.70 25,744
2023-10-12 $22.55 $23.33 $22.55 $23.10 $23.10 37,784
2023-10-11 $22.39 $23.15 $22.39 $23.09 $23.09 30,689
2023-10-10 $23.07 $23.20 $23.07 $23.15 $23.15 33,324
2023-10-09 $23.07 $23.08 $22.52 $22.65 $22.65 28,209
2023-10-06 $21.61 $23.09 $21.61 $22.65 $22.65 39,853
2023-10-05 $22.79 $22.79 $22.51 $22.69 $22.69 32,952
2023-10-04 $21.27 $22.01 $21.27 $22.01 $22.01 47,972
2023-10-03 $21.94 $22.07 $21.84 $21.97 $21.97 106,927
2023-10-02 $23.36 $23.36 $22.44 $22.58 $22.58 41,017
2023-09-29 $23.48 $23.81 $23.12 $23.22 $23.22 30,786
2023-09-28 $23.67 $23.79 $23.29 $23.79 $23.79 123,907
2023-09-27 $24.39 $24.54 $24.04 $24.10 $24.10 95,916
2023-09-26 $24.38 $24.71 $24.33 $24.33 $24.33 37,631
2023-09-25 $24.20 $24.40 $24.00 $24.25 $24.25 28,000
2023-09-22 $24.60 $24.79 $24.43 $24.50 $24.50 1,298,040
2023-09-21 $24.29 $24.57 $24.24 $24.32 $24.32 746,388
2023-09-20 $25.43 $25.43 $23.83 $24.52 $24.52 49,396
2023-09-19 $24.15 $24.35 $23.60 $24.30 $24.30 30,321
2023-09-18 $23.24 $23.78 $23.24 $23.72 $23.72 33,610
2023-09-15 $24.55 $24.55 $23.60 $23.65 $23.65 56,540
2023-09-14 $24.00 $24.27 $24.00 $24.17 $24.17 34,369
2023-09-13 $23.98 $23.98 $23.78 $23.80 $23.80 107,833
2023-09-12 $23.30 $23.80 $22.91 $23.27 $23.27 167,804
2023-09-11 $23.98 $23.98 $23.45 $23.49 $23.49 61,229
2023-09-08 $22.09 $23.56 $22.09 $22.97 $22.97 72,588
2023-09-07 $22.16 $23.60 $22.16 $22.96 $22.96 59,512
2023-09-06 $23.09 $23.09 $22.50 $22.57 $22.57 155,164
2023-09-05 $22.42 $22.42 $22.35 $22.35 $22.35 144,106
2023-09-01 $23.16 $23.16 $22.28 $22.29 $22.29 518,641
2023-08-31 $21.95 $22.07 $21.94 $21.99 $21.99 340,615
2023-08-30 $21.97 $22.02 $21.79 $22.00 $22.00 88,682
2023-08-29 $21.64 $22.13 $21.64 $22.12 $22.12 45,540
2023-08-28 $21.26 $22.64 $21.26 $22.08 $22.08 83,135
2023-08-25 $22.18 $22.18 $21.13 $21.58 $21.58 23,626
2023-08-24 $22.22 $22.22 $21.44 $21.50 $21.50 28,581
2023-08-23 $21.80 $21.80 $21.15 $21.65 $21.65 25,470
2023-08-22 $22.14 $22.14 $21.09 $21.47 $21.47 50,094
2023-08-21 $21.98 $21.98 $21.15 $21.38 $21.38 55,320
2023-08-18 $21.87 $21.87 $21.20 $21.50 $21.50 96,214
2023-08-17 $21.01 $22.36 $21.01 $21.46 $21.46 57,583
2023-08-16 $21.30 $21.35 $21.17 $21.17 $21.17 46,340
2023-08-15 $21.95 $21.95 $20.53 $21.14 $21.14 86,041
2023-08-14 $20.54 $21.59 $20.54 $21.17 $21.17 77,646
2023-08-11 $21.46 $22.09 $21.38 $21.38 $21.38 79,369
2023-08-10 $20.96 $21.68 $20.96 $21.50 $21.50 48,246
2023-08-09 $20.88 $21.54 $20.88 $21.42 $21.42 59,102
2023-08-08 $20.71 $21.90 $20.71 $21.36 $21.36 536,202
2023-08-07 $21.35 $21.50 $20.80 $21.45 $21.45 59,433
2023-08-04 $21.58 $21.58 $21.38 $21.40 $21.40 305,847
2023-08-03 $20.00 $21.00 $20.00 $20.66 $20.66 219,127
2023-08-02 $21.96 $21.96 $21.12 $21.12 $21.12 65,516
2023-08-01 $22.31 $22.85 $22.15 $22.15 $22.15 657,137
2023-07-31 $23.72 $23.72 $22.96 $23.02 $23.02 52,362
2023-07-28 $23.71 $23.71 $22.84 $23.07 $23.07 43,074
2023-07-27 $23.76 $23.76 $22.47 $23.05 $23.05 61,129
2023-07-26 $21.98 $23.07 $21.98 $22.40 $22.40 27,748
2023-07-25 $22.61 $22.78 $22.44 $22.59 $22.59 31,647
2023-07-24 $22.93 $22.93 $22.66 $22.67 $22.67 38,384
2023-07-21 $21.82 $23.24 $21.82 $22.74 $22.74 26,976
2023-07-20 $23.19 $23.19 $22.29 $22.54 $22.54 44,729
2023-07-19 $22.64 $22.95 $22.64 $22.88 $22.88 854,160
2023-07-18 $22.86 $22.88 $22.55 $22.65 $22.65 458,704
2023-07-17 $23.15 $23.15 $22.23 $22.35 $22.35 39,672
2023-07-14 $22.16 $22.70 $22.16 $22.46 $22.46 363,079
2023-07-13 $23.13 $23.68 $22.66 $22.94 $22.94 262,245
2023-07-12 $22.95 $23.23 $22.95 $23.15 $23.15 20,623
2023-07-11 $23.13 $23.23 $22.99 $23.13 $23.13 34,397
2023-07-10 $23.30 $23.30 $23.03 $23.18 $23.18 46,199
2023-07-07 $22.86 $23.18 $22.86 $23.15 $23.15 49,448
2023-07-06 $23.27 $23.27 $22.62 $22.86 $22.86 344,082
2023-07-05 $23.10 $23.32 $22.97 $22.99 $22.99 151,905
2023-07-03 $23.50 $23.50 $22.97 $23.10 $23.10 124,380
2023-06-30 $22.80 $23.05 $22.76 $22.98 $22.98 47,737
2023-06-29 $23.04 $23.04 $22.57 $22.83 $22.83 205,925
2023-06-28 $22.72 $23.22 $22.72 $23.02 $23.02 98,950
2023-06-27 $22.63 $22.99 $22.63 $22.98 $22.98 45,619
2023-06-26 $22.45 $23.13 $22.45 $22.87 $22.87 65,300
2023-06-23 $22.63 $23.42 $22.63 $22.96 $22.96 43,110
2023-06-22 $23.62 $23.69 $23.51 $23.52 $23.52 28,744
2023-06-21 $23.18 $23.29 $22.97 $23.27 $23.27 255,369
2023-06-20 $22.88 $22.88 $22.56 $22.63 $22.63 119,881
2023-06-16 $23.88 $24.39 $23.73 $23.73 $23.73 401,710
2023-06-15 $23.67 $24.21 $23.67 $24.08 $24.08 70,384
2023-06-14 $23.00 $24.03 $23.00 $23.81 $23.81 153,508
2023-06-13 $23.43 $23.88 $23.43 $23.69 $23.69 441,122
2023-06-12 $23.45 $23.45 $23.30 $23.40 $23.40 205,098
2023-06-09 $22.94 $23.64 $22.94 $23.48 $23.48 65,185
2023-06-08 $22.88 $23.14 $22.79 $23.11 $23.11 79,668
2023-06-07 $23.70 $23.70 $23.01 $23.13 $23.13 49,239
2023-06-06 $23.10 $23.80 $23.10 $23.73 $23.73 54,493
2023-06-05 $23.64 $23.64 $22.92 $23.03 $23.03 368,239
2023-06-02 $23.06 $23.09 $22.80 $23.09 $23.09 46,311
2023-06-01 $22.15 $22.43 $21.91 $22.34 $22.34 122,561
2023-05-31 $22.03 $22.27 $22.03 $22.27 $22.27 139,988
2023-05-30 $21.84 $22.02 $21.75 $21.83 $21.83 50,730
2023-05-26 $21.74 $22.00 $21.64 $21.88 $21.88 39,489
2023-05-25 $22.32 $22.32 $21.80 $21.82 $21.82 57,339
2023-05-24 $22.00 $22.23 $21.73 $21.79 $21.79 40,102
2023-05-23 $22.06 $22.09 $21.73 $21.79 $21.79 65,488
2023-05-22 $21.76 $21.95 $21.76 $21.80 $21.80 51,779
2023-05-19 $21.23 $21.70 $21.23 $21.53 $21.53 42,525
2023-05-18 $21.23 $21.23 $20.68 $20.79 $20.79 58,590
2023-05-17 $20.86 $21.22 $20.50 $20.95 $20.95 44,975
2023-05-16 $21.06 $21.06 $20.58 $20.59 $20.59 60,468
2023-05-15 $20.68 $20.78 $20.43 $20.77 $20.77 79,222
2023-05-12 $20.72 $20.72 $20.02 $20.25 $20.25 91,107
2023-05-11 $20.58 $20.58 $20.28 $20.50 $20.50 35,819
2023-05-10 $20.17 $20.58 $20.17 $20.34 $20.34 38,467
2023-05-09 $20.77 $20.77 $20.10 $20.49 $20.49 39,411
2023-05-08 $20.48 $20.48 $20.10 $20.19 $20.19 42,252
2023-05-05 $20.47 $20.47 $19.76 $20.15 $20.15 40,893
2023-05-04 $19.63 $19.96 $19.63 $19.85 $19.85 55,398
2023-05-03 $20.00 $20.33 $19.92 $19.95 $19.95 54,622
2023-05-02 $19.56 $20.18 $19.56 $19.82 $19.82 69,200
2023-05-01 $20.44 $20.44 $19.91 $19.95 $19.95 62,084
2023-04-28 $20.10 $20.34 $19.91 $20.06 $20.06 51,419
2023-04-27 $19.89 $19.98 $19.63 $19.84 $19.84 42,093
2023-04-26 $19.68 $20.35 $19.68 $19.84 $19.84 27,060
2023-04-25 $20.23 $20.42 $19.88 $19.88 $19.88 42,165
2023-04-24 $19.94 $20.00 $19.91 $19.97 $19.97 33,832
2023-04-21 $19.66 $20.07 $19.66 $19.95 $19.95 38,516
2023-04-20 $20.19 $20.19 $19.73 $20.01 $20.01 38,013
2023-04-19 $19.35 $20.04 $19.35 $20.01 $20.01 37,310
2023-04-18 $19.81 $19.81 $19.53 $19.65 $19.65 51,787
2023-04-17 $19.53 $19.62 $19.28 $19.54 $19.54 61,638
2023-04-14 $19.73 $19.99 $19.56 $19.64 $19.64 45,304
2023-04-13 $19.60 $19.89 $19.60 $19.83 $19.83 49,052
2023-04-12 $19.74 $19.87 $19.74 $19.74 $19.74 87,042
2023-04-11 $19.55 $19.65 $19.51 $19.60 $19.60 113,422
2023-04-10 $19.02 $19.54 $19.02 $19.37 $19.37 84,480
2023-04-06 $19.14 $19.42 $19.14 $19.32 $19.32 78,045
2023-04-05 $19.17 $19.43 $19.02 $19.03 $19.03 86,266
2023-04-04 $19.03 $19.71 $19.03 $19.31 $19.31 89,094
2023-04-03 $19.43 $19.45 $19.23 $19.36 $19.36 63,149
2023-03-31 $19.52 $19.52 $19.17 $19.27 $19.27 101,260
2023-03-30 $19.00 $19.16 $18.97 $18.98 $18.98 60,761
2023-03-29 $19.00 $19.40 $19.00 $19.12 $19.12 91,675
2023-03-28 $19.15 $19.69 $19.15 $19.46 $19.46 85,620
2023-03-27 $19.24 $19.50 $19.15 $19.33 $19.33 71,961
2023-03-24 $19.43 $19.46 $19.26 $19.33 $19.33 51,870
2023-03-23 $19.53 $19.83 $19.41 $19.44 $19.44 33,898
2023-03-22 $19.39 $19.90 $19.39 $19.47 $19.47 62,032
2023-03-21 $19.35 $19.68 $19.35 $19.65 $19.65 47,630
2023-03-20 $19.40 $19.73 $19.29 $19.50 $19.50 56,346
2023-03-17 $19.04 $19.73 $19.04 $19.37 $19.37 69,593
2023-03-16 $19.50 $19.85 $19.46 $19.83 $19.83 151,118
2023-03-15 $19.81 $20.00 $19.73 $19.81 $19.81 91,026
2023-03-14 $19.77 $19.77 $19.50 $19.58 $19.58 64,258
2023-03-13 $20.69 $20.72 $20.59 $20.70 $20.70 35,129
2023-03-10 $21.12 $21.28 $21.12 $21.23 $21.23 49,538
2023-03-09 $21.71 $21.71 $21.42 $21.55 $21.55 39,380
2023-03-08 $21.20 $21.20 $21.02 $21.09 $21.09 705,112
2023-03-07 $20.95 $21.30 $20.95 $21.06 $21.06 1,430,959
2023-03-06 $21.12 $21.12 $21.02 $21.05 $21.05 244,936
2023-03-03 $21.38 $21.38 $21.13 $21.24 $21.24 50,458
2023-03-02 $21.04 $21.19 $21.04 $21.16 $21.16 78,743
2023-03-01 $21.17 $21.25 $21.10 $21.13 $21.13 122,375
2023-02-28 $21.00 $21.28 $21.00 $21.22 $21.22 57,667
2023-02-27 $21.49 $21.49 $21.29 $21.30 $21.30 64,926
2023-02-24 $21.41 $21.41 $21.07 $21.16 $21.16 76,401
2023-02-23 $21.19 $21.52 $21.19 $21.30 $21.30 34,176
2023-02-22 $21.46 $21.62 $21.26 $21.29 $21.29 43,509
2023-02-21 $21.63 $21.63 $21.36 $21.41 $21.41 55,856
2023-02-17 $20.94 $21.00 $20.92 $21.00 $21.00 36,298
2023-02-16 $20.89 $20.89 $20.56 $20.86 $20.86 61,959
2023-02-15 $20.74 $20.90 $20.74 $20.89 $20.89 68,132
2023-02-14 $20.73 $20.95 $20.45 $20.87 $20.87 86,553
2023-02-13 $20.12 $20.30 $20.12 $20.26 $20.26 139,618
2023-02-10 $20.48 $20.71 $20.48 $20.63 $20.63 64,208
2023-02-09 $20.12 $20.78 $20.12 $20.29 $20.29 101,170
2023-02-08 $20.33 $20.60 $20.20 $20.28 $20.28 490,120
2023-02-07 $20.53 $20.65 $20.39 $20.65 $20.65 197,306
2023-02-06 $20.35 $20.41 $20.23 $20.29 $20.29 194,870
2023-02-03 $20.43 $20.48 $20.26 $20.30 $20.30 97,271
2023-02-02 $20.88 $21.10 $20.79 $20.81 $20.81 308,271
2023-02-01 $20.99 $21.31 $20.99 $21.14 $21.14 148,214
2023-01-31 $20.93 $21.01 $20.79 $20.92 $20.92 103,679
2023-01-30 $21.05 $21.10 $21.01 $21.01 $21.01 37,598
2023-01-27 $21.21 $21.54 $21.21 $21.36 $21.36 51,153
2023-01-26 $21.29 $21.38 $21.20 $21.23 $21.23 316,057
2023-01-25 $21.05 $21.38 $21.05 $21.32 $21.32 94,627
2023-01-24 $21.21 $21.31 $21.09 $21.17 $21.17 66,449
2023-01-23 $20.86 $21.05 $20.86 $20.93 $20.93 104,885
2023-01-20 $21.28 $21.28 $21.06 $21.16 $21.16 38,694
2023-01-19 $21.14 $21.14 $20.81 $20.90 $20.90 66,010
2023-01-18 $21.32 $21.44 $21.20 $21.27 $21.27 64,324
2023-01-17 $21.40 $21.40 $21.12 $21.16 $21.16 48,612
2023-01-13 $21.04 $21.33 $21.04 $21.27 $21.27 61,405
2023-01-12 $20.99 $21.32 $20.99 $21.25 $21.25 101,391
2023-01-11 $20.04 $20.85 $20.04 $20.66 $20.66 246,761
2023-01-10 $20.68 $21.38 $20.68 $20.78 $20.78 138,555
2023-01-09 $20.08 $20.78 $20.08 $20.72 $20.72 49,553
2023-01-06 $20.80 $20.80 $19.67 $20.60 $20.60 48,738
2023-01-05 $20.81 $20.87 $20.65 $20.81 $20.81 136,905
2023-01-04 $21.50 $21.63 $21.36 $21.50 $21.50 171,657
2023-01-03 $21.02 $21.55 $21.02 $21.43 $21.43 43,829
2022-12-30 $21.57 $21.98 $21.27 $21.43 $21.43 58,406
2022-12-29 $21.25 $21.39 $21.14 $21.36 $21.36 49,904
2022-12-28 $22.40 $22.40 $21.50 $21.54 $21.54 61,130
2022-12-27 $21.87 $21.87 $21.13 $21.17 $21.17 27,110
2022-12-23 $20.86 $21.64 $20.86 $21.61 $21.61 43,856
2022-12-22 $21.18 $21.33 $21.07 $21.16 $21.16 48,683
2022-12-21 $22.05 $22.05 $21.19 $21.65 $21.65 36,068
2022-12-20 $21.20 $21.97 $21.20 $21.86 $21.86 77,201
2022-12-19 $20.59 $20.73 $20.49 $20.49 $20.49 69,880
2022-12-16 $20.60 $20.61 $20.49 $20.60 $20.60 62,983
2022-12-15 $20.50 $20.73 $20.35 $20.39 $20.39 77,831
2022-12-14 $20.86 $21.20 $20.86 $21.01 $21.01 43,693
2022-12-13 $21.12 $21.12 $20.89 $20.96 $20.96 39,673
2022-12-12 $20.38 $20.52 $20.34 $20.41 $20.41 218,225
2022-12-09 $20.43 $20.49 $20.32 $20.32 $20.32 481,480
2022-12-08 $20.46 $20.54 $20.40 $20.46 $20.46 125,079
2022-12-07 $20.30 $20.56 $20.30 $20.44 $20.44 22,396
2022-12-06 $20.26 $20.35 $20.07 $20.12 $20.12 35,166
2022-12-05 $20.34 $20.34 $19.96 $19.98 $19.98 53,467
2022-12-02 $19.55 $20.48 $19.55 $20.39 $20.39 54,885
2022-12-01 $21.22 $21.22 $20.36 $20.49 $20.49 66,608
2022-11-30 $21.00 $21.00 $20.28 $20.60 $20.60 38,555
2022-11-29 $20.99 $21.04 $20.85 $20.85 $20.85 54,983
2022-11-28 $20.90 $20.96 $20.79 $20.79 $20.79 36,731
2022-11-25 $21.84 $21.84 $21.09 $21.16 $21.16 40,897
2022-11-23 $20.34 $20.46 $20.24 $20.38 $20.38 18,946
2022-11-22 $20.02 $20.25 $20.02 $20.10 $20.10 46,888
2022-11-21 $19.45 $19.86 $19.45 $19.67 $19.67 99,790
2022-11-18 $18.97 $18.97 $18.50 $18.79 $18.79 55,639
2022-11-17 $19.29 $19.29 $18.95 $19.13 $19.13 88,338
2022-11-16 $19.06 $19.14 $19.02 $19.07 $19.07 36,913
2022-11-15 $19.85 $20.04 $19.76 $19.87 $19.87 65,730
2022-11-14 $19.30 $20.12 $19.30 $19.91 $19.91 99,006
2022-11-11 $20.17 $20.46 $19.89 $20.18 $20.18 52,705
2022-11-10 $20.08 $20.08 $19.78 $20.03 $20.03 76,880
2022-11-09 $19.71 $19.71 $18.76 $19.07 $19.07 60,386
2022-11-08 $19.26 $19.26 $18.60 $19.00 $19.00 67,074
2022-11-07 $18.33 $18.89 $18.27 $18.79 $18.79 132,024
2022-11-04 $17.76 $18.94 $17.76 $18.33 $18.33 66,846
2022-11-03 $17.86 $18.96 $17.86 $18.34 $18.34 52,851
2022-11-02 $18.40 $18.84 $18.38 $18.39 $18.39 83,504
2022-11-01 $18.33 $18.45 $18.23 $18.24 $18.24 126,370
2022-10-31 $18.33 $18.33 $17.46 $18.03 $18.03 104,921
2022-10-28 $18.14 $18.14 $17.96 $18.07 $18.07 92,375
2022-10-27 $17.65 $18.19 $17.37 $17.88 $17.88 77,155
2022-10-26 $17.48 $18.66 $17.48 $18.06 $18.06 60,699
2022-10-25 $17.24 $18.03 $17.24 $18.01 $18.01 441,145
2022-10-24 $17.24 $17.84 $17.24 $17.71 $17.71 233,467
2022-10-21 $16.70 $17.80 $16.70 $17.59 $17.59 57,923
2022-10-20 $18.27 $18.27 $17.58 $17.61 $17.61 83,653
2022-10-19 $16.97 $17.75 $16.97 $17.51 $17.51 106,412
2022-10-18 $17.65 $17.68 $17.54 $17.54 $17.54 102,525
2022-10-17 $17.34 $17.48 $17.31 $17.33 $17.33 530,053
2022-10-14 $18.14 $18.14 $17.05 $17.28 $17.28 1,137,399
2022-10-13 $17.19 $17.63 $17.17 $17.61 $17.61 769,336
2022-10-12 $18.15 $18.15 $17.25 $17.53 $17.53 68,644
2022-10-11 $50.66 $54.01 $50.40 $53.35 $17.78 105,345
2022-10-10 $51.04 $53.97 $50.30 $53.23 $17.74 110,910
2022-10-07 $53.00 $54.89 $51.01 $53.43 $17.81 95,412
2022-10-06 $53.00 $54.90 $52.78 $52.78 $17.59 152,373
2022-10-05 $56.53 $56.53 $53.10 $55.00 $18.33 99,555
2022-10-04 $53.69 $55.15 $53.23 $55.15 $18.38 171,552
2022-10-03 $53.78 $54.36 $50.54 $53.75 $17.92 114,321
2022-09-30 $52.00 $54.36 $52.00 $53.22 $53.22 27,068
2022-09-29 $21.33 $53.81 $20.52 $53.80 $53.80 110,000
2022-09-28 $52.61 $53.55 $52.60 $52.98 $52.98 41,108
2022-09-27 $54.16 $54.38 $53.40 $53.60 $53.60 87,877
2022-09-26 $51.31 $53.57 $51.31 $53.35 $53.35 46,277
2022-09-23 $53.52 $56.16 $53.37 $54.83 $54.83 31,132
2022-09-22 $55.35 $55.48 $54.57 $54.92 $54.92 25,212
2022-09-21 $55.27 $55.83 $54.96 $54.96 $54.96 24,979
2022-09-20 $54.01 $55.76 $53.80 $54.48 $54.48 27,693
2022-09-19 $54.55 $55.46 $53.53 $54.50 $54.50 34,397
2022-09-16 $54.52 $54.86 $54.21 $54.41 $54.41 158,562
2022-09-15 $54.31 $54.44 $53.92 $54.00 $54.00 45,244
2022-09-14 $52.52 $53.77 $52.52 $53.41 $53.41 22,631
2022-09-13 $53.86 $53.86 $52.62 $52.73 $52.73 53,230
2022-09-12 $54.45 $54.61 $54.27 $54.34 $54.34 40,290
2022-09-09 $54.36 $54.64 $54.36 $54.49 $54.49 34,672
2022-09-08 $52.15 $54.16 $52.15 $54.10 $54.10 46,521
2022-09-07 $53.59 $54.34 $53.59 $54.20 $54.20 41,578
2022-09-06 $53.27 $53.43 $53.04 $53.20 $53.20 47,499
2022-09-02 $54.70 $55.07 $54.44 $54.64 $54.64 25,241
2022-09-01 $54.58 $54.58 $54.07 $54.19 $54.19 26,781
2022-08-31 $56.00 $56.00 $55.36 $55.36 $55.36 30,732
2022-08-30 $55.27 $55.33 $54.86 $54.91 $54.91 31,674
2022-08-29 $54.88 $54.89 $54.49 $54.58 $54.58 178,848
2022-08-26 $56.45 $56.45 $55.62 $55.76 $55.76 23,713
2022-08-25 $55.92 $56.28 $55.90 $56.11 $56.11 21,052
2022-08-24 $54.84 $55.06 $54.81 $55.04 $55.04 19,323
2022-08-23 $55.59 $56.07 $55.49 $55.68 $55.68 53,009
2022-08-22 $55.76 $56.08 $55.61 $55.92 $55.92 67,285
2022-08-19 $56.10 $56.10 $55.90 $55.90 $55.90 46,447
2022-08-18 $57.11 $57.63 $57.05 $57.33 $57.33 85,406
2022-08-17 $57.26 $57.52 $56.75 $57.21 $57.21 46,043
2022-08-16 $56.48 $56.65 $56.29 $56.46 $56.46 31,145
2022-08-15 $56.41 $56.96 $56.41 $56.83 $56.83 25,959
2022-08-12 $56.66 $56.68 $56.47 $56.68 $56.68 66,158
2022-08-11 $54.84 $57.56 $54.76 $55.63 $55.63 23,800
2022-08-10 $55.22 $55.89 $55.22 $55.63 $55.63 425,012
2022-08-09 $54.89 $55.08 $54.74 $54.77 $54.77 75,607
2022-08-08 $54.48 $54.59 $54.02 $54.15 $54.15 27,830
2022-08-05 $56.56 $56.56 $55.47 $55.60 $55.60 18,515
2022-08-04 $57.31 $58.17 $57.31 $57.65 $57.65 32,423
2022-08-03 $58.37 $58.70 $58.17 $58.54 $58.54 28,693
2022-08-02 $57.02 $58.84 $57.02 $58.09 $58.09 26,273
2022-08-01 $57.38 $59.25 $57.38 $59.17 $59.17 33,200
2022-07-29 $58.02 $58.52 $58.02 $58.41 $58.41 17,138
2022-07-28 $56.26 $58.54 $56.26 $58.10 $58.10 55,565
2022-07-27 $59.56 $59.56 $56.91 $58.20 $58.20 18,878
2022-07-26 $57.80 $57.80 $57.30 $57.38 $57.38 215,495
2022-07-25 $57.11 $57.20 $56.82 $57.17 $57.17 24,300
2022-07-22 $57.08 $57.34 $56.00 $56.49 $56.49 33,409
2022-07-21 $57.52 $57.58 $56.95 $57.49 $57.49 196,618
2022-07-20 $58.76 $59.54 $58.60 $58.60 $58.60 50,302
2022-07-19 $56.76 $56.95 $56.72 $56.84 $56.84 61,728
2022-07-18 $57.24 $57.41 $56.60 $56.86 $56.86 39,872
2022-07-15 $56.32 $56.70 $56.07 $56.31 $56.31 19,322
2022-07-14 $57.96 $57.97 $56.31 $57.00 $57.00 24,829
2022-07-13 $57.90 $58.08 $57.60 $57.80 $57.80 14,840
2022-07-12 $61.94 $61.94 $59.99 $60.14 $60.14 34,101
2022-07-11 $59.90 $59.90 $59.24 $59.32 $59.32 24,086
2022-07-08 $58.64 $58.85 $58.36 $58.85 $58.85 54,162
2022-07-07 $56.88 $59.21 $56.88 $59.00 $59.00 30,285
2022-07-06 $58.48 $58.48 $57.47 $57.54 $57.54 37,480
2022-07-05 $59.57 $59.75 $58.75 $59.75 $59.75 33,201
2022-07-01 $58.83 $58.85 $58.21 $58.82 $58.82 19,358
2022-06-30 $56.20 $59.03 $56.20 $58.34 $58.34 34,905
2022-06-29 $57.90 $59.02 $57.90 $58.85 $58.85 20,984
2022-06-28 $62.16 $62.16 $60.02 $60.25 $60.25 182,028
2022-06-27 $59.14 $59.30 $58.97 $59.17 $59.17 36,584
2022-06-24 $57.10 $59.02 $57.10 $58.89 $58.89 35,288
2022-06-23 $57.33 $58.65 $57.33 $58.13 $58.13 31,659
2022-06-22 $56.64 $57.25 $56.42 $56.97 $56.97 37,949
2022-06-21 $56.71 $56.83 $56.28 $56.36 $56.36 63,762
2022-06-17 $56.00 $56.00 $54.61 $55.05 $55.05 39,044
2022-06-16 $54.77 $55.96 $54.77 $55.82 $55.82 37,529
2022-06-15 $53.63 $57.04 $53.63 $55.61 $55.61 57,774
2022-06-14 $55.72 $55.84 $55.24 $55.39 $55.39 49,775
2022-06-13 $57.15 $57.15 $55.20 $55.26 $55.26 69,358
2022-06-10 $56.01 $56.16 $55.74 $55.76 $55.76 37,488
2022-06-09 $56.65 $56.88 $56.20 $56.20 $56.20 17,694
2022-06-08 $56.63 $56.83 $56.43 $56.43 $56.43 23,479
2022-06-07 $56.64 $57.83 $56.64 $57.68 $57.68 30,370
2022-06-06 $57.90 $58.57 $57.68 $57.78 $57.78 29,404
2022-06-03 $57.34 $57.35 $56.72 $56.72 $56.72 37,709
2022-06-02 $59.40 $59.40 $58.96 $59.29 $59.29 51,880
2022-06-01 $59.88 $59.88 $58.68 $58.73 $58.73 55,932
2022-05-31 $57.88 $58.20 $57.87 $58.03 $58.03 38,252
2022-05-27 $58.97 $59.27 $58.59 $59.17 $59.17 40,702
2022-05-26 $55.78 $56.96 $55.78 $56.64 $56.64 32,284
2022-05-25 $54.75 $55.75 $54.75 $55.64 $55.64 21,708
2022-05-24 $57.85 $57.85 $55.95 $56.20 $56.20 39,417
2022-05-23 $56.80 $57.36 $56.50 $57.25 $57.25 58,090
2022-05-20 $54.77 $55.55 $54.77 $55.19 $55.19 27,970
2022-05-19 $51.29 $52.35 $51.29 $52.13 $52.13 33,053
2022-05-18 $53.66 $53.66 $52.75 $53.02 $53.02 34,146
2022-05-17 $53.60 $53.60 $52.91 $53.23 $53.23 26,991
2022-05-16 $53.63 $53.63 $52.92 $53.22 $53.22 48,085
2022-05-13 $53.20 $53.67 $53.11 $53.46 $53.46 29,866
2022-05-12 $52.64 $53.27 $51.37 $53.00 $53.00 37,720
2022-05-11 $52.48 $52.48 $51.53 $51.53 $51.53 45,173
2022-05-10 $51.76 $53.58 $51.76 $52.88 $52.88 47,952
2022-05-09 $53.38 $54.06 $53.03 $53.40 $53.40 60,965
2022-05-06 $53.18 $53.59 $53.12 $53.34 $53.34 32,438
2022-05-05 $53.62 $53.87 $52.78 $53.16 $53.16 36,095
2022-05-04 $52.18 $55.18 $52.18 $54.36 $54.36 31,494
2022-05-03 $53.40 $54.69 $53.01 $53.69 $53.69 30,682
2022-05-02 $51.55 $53.50 $51.55 $52.82 $52.82 40,526
2022-04-29 $54.89 $54.91 $53.69 $53.69 $53.69 27,628
2022-04-28 $54.83 $54.83 $53.46 $54.40 $54.40 32,550
2022-04-27 $53.80 $54.30 $53.40 $53.40 $53.40 28,687
2022-04-26 $53.91 $53.91 $52.14 $52.88 $52.88 32,229
2022-04-25 $53.03 $53.29 $52.56 $52.88 $52.88 32,229
2022-04-22 $51.90 $53.72 $51.90 $52.50 $52.50 25,575
2022-04-21 $54.52 $54.52 $52.10 $52.10 $52.10 27,035
2022-04-20 $52.77 $53.46 $52.77 $52.82 $52.82 23,458
2022-04-19 $52.25 $52.91 $52.25 $52.74 $52.74 36,973
2022-04-18 $54.32 $54.96 $53.72 $54.14 $54.14 186,319
2022-04-14 $54.13 $54.13 $53.28 $53.48 $53.48 27,551
2022-04-13 $52.91 $53.92 $52.91 $53.83 $53.83 31,476
2022-04-12 $53.74 $53.74 $53.11 $53.11 $53.11 31,579
2022-04-11 $52.61 $53.92 $52.61 $53.05 $53.05 50,412
2022-04-08 $54.15 $54.15 $52.26 $53.27 $53.27 37,601
2022-04-07 $53.54 $54.17 $53.27 $53.64 $53.64 23,284
2022-04-06 $53.13 $54.96 $53.13 $53.97 $53.97 28,330
2022-04-05 $57.00 $57.00 $54.94 $54.94 $54.94 58,641
2022-04-04 $58.15 $58.15 $57.19 $58.15 $58.15 22,453
2022-04-01 $56.09 $58.79 $56.09 $57.97 $57.97 28,311
2022-03-31 $58.35 $58.92 $58.10 $58.17 $58.17 19,054
2022-03-30 $60.69 $60.69 $59.45 $59.73 $59.73 18,676
2022-03-29 $60.03 $61.19 $59.72 $60.02 $60.02 18,287
2022-03-28 $60.52 $60.52 $59.47 $60.06 $60.06 17,381
2022-03-25 $62.00 $62.00 $59.66 $60.56 $60.56 23,722
2022-03-24 $62.13 $62.13 $61.17 $61.35 $61.35 11,168
2022-03-23 $61.70 $62.09 $61.02 $61.02 $61.02 19,410
2022-03-22 $63.13 $63.16 $62.20 $62.99 $62.99 28,934
2022-03-21 $59.93 $60.58 $59.32 $60.35 $60.35 24,057
2022-03-18 $59.89 $60.53 $59.86 $60.35 $60.35 24,057
2022-03-17 $58.26 $58.93 $58.26 $58.69 $58.69 25,116
2022-03-16 $57.97 $59.33 $57.97 $59.33 $59.33 22,882
2022-03-15 $58.20 $59.18 $58.20 $59.01 $59.01 35,153
2022-03-14 $56.16 $56.88 $56.16 $56.23 $56.23 22,251
2022-03-11 $56.26 $56.26 $54.91 $54.94 $54.94 37,753
2022-03-10 $56.15 $56.15 $53.75 $55.00 $55.00 53,190
2022-03-09 $54.42 $55.46 $53.97 $55.24 $55.24 56,853
2022-03-08 $54.20 $54.20 $52.51 $53.51 $53.51 64,415
2022-03-07 $53.72 $55.71 $53.71 $54.06 $54.06 29,848
2022-03-04 $55.07 $55.31 $54.85 $55.05 $55.05 26,328
2022-03-03 $54.73 $55.85 $54.73 $55.38 $55.38 31,950
2022-03-02 $55.19 $55.19 $54.53 $54.96 $54.96 44,105
2022-03-01 $57.00 $57.79 $55.84 $56.11 $56.11 32,627
2022-02-28 $57.10 $57.78 $56.99 $57.78 $57.78 81,910
2022-02-25 $55.76 $57.91 $55.76 $57.90 $57.90 27,496
2022-02-24 $59.93 $59.93 $58.11 $59.41 $59.41 47,121
2022-02-23 $60.64 $60.64 $59.64 $59.98 $59.98 16,137
2022-02-22 $60.51 $60.69 $60.17 $60.63 $60.63 24,587
2022-02-18 $62.75 $62.75 $60.70 $61.05 $61.05 17,117
2022-02-17 $62.08 $62.10 $61.00 $61.05 $61.05 108,676
2022-02-16 $59.76 $61.31 $59.76 $61.16 $61.16 46,523
2022-02-15 $59.00 $60.77 $59.00 $60.54 $60.54 18,604
2022-02-14 $61.66 $62.05 $61.56 $61.90 $61.90 46,041
2022-02-11 $60.81 $61.79 $60.39 $60.73 $60.73 18,166
2022-02-10 $59.71 $61.91 $59.71 $60.83 $60.83 15,588
2022-02-09 $62.45 $62.45 $61.45 $61.62 $61.62 21,637
2022-02-08 $61.44 $62.56 $60.50 $61.62 $61.62 18,991
2022-02-07 $59.85 $61.59 $59.85 $61.18 $61.18 530,905
2022-02-04 $60.60 $60.68 $60.15 $60.40 $60.40 178,972
2022-02-03 $58.17 $61.13 $58.17 $59.67 $59.67 41,802
2022-02-02 $60.79 $60.79 $59.66 $60.00 $60.00 20,022
2022-02-01 $58.08 $60.32 $58.08 $59.81 $59.81 34,317
2022-01-31 $58.94 $59.84 $58.94 $59.84 $59.84 49,671
2022-01-28 $61.84 $61.84 $59.95 $60.58 $60.58 67,030
2022-01-27 $59.50 $60.70 $58.41 $59.99 $59.99 32,636
2022-01-26 $59.08 $59.94 $58.98 $59.22 $59.22 26,541
2022-01-25 $58.25 $60.72 $58.25 $59.32 $59.32 22,094
2022-01-24 $57.68 $59.14 $57.68 $58.84 $58.84 29,912
2022-01-21 $60.02 $60.02 $58.45 $58.85 $58.85 33,957
2022-01-20 $59.65 $59.91 $59.19 $59.20 $59.20 23,117
2022-01-19 $61.32 $61.32 $59.66 $60.15 $60.15 16,032
2022-01-18 $60.26 $60.26 $59.78 $60.15 $60.15 16,032
2022-01-14 $61.72 $61.72 $61.28 $61.71 $61.71 13,587
2022-01-13 $60.04 $62.23 $60.04 $61.38 $61.38 15,241
2022-01-12 $61.93 $61.93 $60.72 $61.06 $61.06 27,135
2022-01-11 $62.59 $62.59 $60.86 $61.33 $61.33 18,934
2022-01-10 $61.30 $61.30 $59.46 $59.96 $59.96 25,484
2022-01-07 $60.00 $60.10 $59.52 $60.10 $60.10 26,775
2022-01-06 $60.00 $60.00 $58.25 $59.72 $59.72 13,982
2022-01-05 $59.33 $59.33 $58.21 $58.21 $58.21 34,241
2022-01-04 $56.95 $57.18 $56.92 $57.12 $57.12 46,662
2022-01-03 $56.39 $56.39 $55.64 $55.73 $55.73 22,579
2021-12-31 $56.07 $56.21 $55.76 $56.01 $56.01 12,383
2021-12-30 $57.00 $57.00 $54.51 $55.82 $55.82 30,588
2021-12-29 $55.03 $56.47 $55.03 $56.46 $56.46 15,641
2021-12-28 $56.23 $56.99 $55.99 $56.24 $56.24 15,999
2021-12-27 $54.22 $56.98 $54.22 $56.15 $56.15 22,402
2021-12-23 $55.75 $56.80 $55.19 $56.30 $56.30 23,677
2021-12-22 $55.31 $56.25 $55.31 $56.10 $56.10 40,851
2021-12-21 $56.00 $56.38 $54.97 $56.18 $56.18 27,341
2021-12-20 $55.06 $56.41 $54.06 $55.63 $55.63 69,889
2021-12-17 $56.00 $56.58 $56.00 $56.15 $56.15 76,265
2021-12-16 $57.95 $57.95 $56.45 $57.02 $57.02 12,144
2021-12-15 $55.41 $56.40 $55.05 $56.17 $56.17 36,739
2021-12-14 $55.11 $56.55 $55.11 $55.59 $55.59 16,181
2021-12-13 $55.67 $55.67 $53.34 $53.90 $53.90 21,723
2021-12-10 $54.00 $54.00 $52.44 $54.00 $54.00 25,420
2021-12-09 $54.00 $54.00 $52.75 $53.60 $53.60 17,350
2021-12-08 $53.36 $53.83 $52.94 $53.66 $53.66 13,254
2021-12-07 $54.00 $54.00 $51.87 $53.04 $53.04 58,590
2021-12-06 $52.65 $52.65 $51.45 $51.92 $51.92 33,156
2021-12-03 $50.24 $52.00 $50.24 $52.00 $52.00 20,645
2021-12-02 $49.79 $51.87 $49.79 $51.78 $51.78 236,406
2021-12-01 $50.63 $51.96 $50.63 $50.76 $50.76 318,183
2021-11-30 $49.08 $51.20 $49.08 $50.45 $50.45 155,923
2021-11-29 $51.54 $52.10 $50.75 $51.57 $51.57 44,262
2021-11-26 $50.75 $53.55 $50.75 $52.15 $52.15 138,603
2021-11-24 $52.90 $53.42 $52.78 $53.03 $53.03 113,262
2021-11-23 $52.85 $53.37 $51.72 $53.15 $53.15 24,001
2021-11-22 $53.38 $53.80 $52.98 $53.20 $53.20 68,510
2021-11-19 $52.51 $52.51 $51.45 $51.98 $51.98 26,593
2021-11-18 $52.33 $52.33 $51.44 $51.70 $51.70 37,580
2021-11-17 $52.25 $52.25 $51.69 $52.10 $52.10 16,660
2021-11-16 $53.00 $53.00 $51.81 $52.03 $52.03 24,145
2021-11-15 $52.94 $52.94 $51.85 $52.05 $52.05 23,740
2021-11-12 $53.55 $53.55 $52.95 $53.24 $53.24 13,801
2021-11-11 $51.69 $52.77 $51.69 $52.25 $52.25 15,838
2021-11-10 $52.21 $52.45 $51.95 $52.04 $52.04 12,844
2021-11-09 $52.79 $53.33 $52.24 $52.99 $52.99 52,320
2021-11-08 $53.38 $53.58 $53.08 $53.25 $53.25 103,640
2021-11-05 $52.48 $53.17 $52.48 $53.17 $53.17 118,887
2021-11-04 $54.00 $54.00 $52.22 $52.80 $52.80 146,678
2021-11-03 $53.04 $53.06 $52.49 $52.99 $52.99 80,706
2021-11-02 $51.00 $53.22 $51.00 $52.52 $52.52 95,080
2021-11-01 $53.65 $54.00 $53.01 $53.40 $53.40 57,538
2021-10-29 $52.61 $52.93 $52.47 $52.93 $52.93 43,888
2021-10-28 $53.46 $53.46 $52.25 $53.01 $53.01 66,993
2021-10-27 $52.25 $54.00 $52.25 $52.82 $52.82 31,757
2021-10-26 $52.35 $53.15 $52.35 $52.70 $52.70 21,815
2021-10-25 $53.56 $53.56 $53.12 $53.31 $53.31 13,522
2021-10-22 $53.91 $53.91 $53.59 $53.73 $53.73 9,314
2021-10-21 $54.05 $54.05 $53.35 $53.43 $53.43 14,874
2021-10-20 $53.73 $53.73 $53.47 $53.67 $53.67 13,009
2021-10-19 $54.10 $54.10 $53.84 $53.85 $53.85 18,663
2021-10-18 $54.56 $54.56 $54.08 $54.15 $54.15 13,464
2021-10-15 $54.40 $54.40 $53.77 $54.29 $54.29 28,728
2021-10-14 $53.58 $53.58 $53.18 $53.28 $53.28 11,164
2021-10-13 $53.26 $54.01 $53.26 $53.64 $53.64 9,492
2021-10-12 $53.92 $54.55 $53.92 $54.02 $54.02 12,732
2021-10-11 $54.87 $54.87 $54.21 $54.47 $54.47 14,778
2021-10-08 $54.21 $54.32 $53.90 $54.04 $54.04 11,955
2021-10-07 $54.70 $54.79 $54.35 $54.79 $54.79 12,738
2021-10-06 $54.03 $54.07 $53.20 $53.88 $53.88 23,039
2021-10-05 $52.67 $53.95 $52.67 $53.95 $53.95 20,901
2021-10-04 $54.51 $54.51 $52.78 $53.20 $53.20 16,023
2021-10-01 $54.10 $54.21 $53.65 $54.21 $54.21 18,467
2021-09-30 $54.41 $54.54 $53.86 $53.96 $53.96 69,973
2021-09-29 $54.04 $54.04 $53.33 $53.50 $53.50 71,814
2021-09-28 $54.38 $55.30 $53.57 $53.86 $53.86 16,973
2021-09-27 $55.60 $55.88 $55.60 $55.65 $55.65 9,881
2021-09-24 $56.07 $56.07 $55.39 $55.68 $55.68 9,404
2021-09-23 $55.28 $55.28 $54.98 $55.08 $55.08 11,073
2021-09-22 $53.01 $55.30 $53.01 $54.87 $54.87 11,386
2021-09-21 $55.41 $55.47 $55.18 $55.33 $55.33 12,108
2021-09-20 $54.00 $54.56 $53.61 $53.87 $53.87 13,561
2021-09-17 $55.99 $55.99 $54.66 $54.99 $54.99 20,264
2021-09-16 $55.00 $55.48 $54.41 $55.42 $55.42 21,620
2021-09-15 $55.00 $55.00 $54.38 $54.81 $54.81 11,326
2021-09-14 $54.86 $55.55 $54.85 $54.86 $54.86 27,530
2021-09-13 $53.31 $53.89 $52.46 $52.66 $52.66 66,337
2021-09-10 $52.52 $52.52 $51.68 $52.05 $52.05 22,011
2021-09-09 $51.30 $51.49 $50.50 $51.35 $51.35 13,110
2021-09-08 $50.96 $51.80 $50.96 $50.96 $50.96 35,580
2021-09-07 $51.84 $51.89 $51.40 $51.45 $51.45 9,408
2021-09-03 $50.53 $51.36 $50.53 $51.36 $51.36 29,700
2021-09-02 $49.70 $50.39 $49.70 $50.14 $50.14 18,704
2021-09-01 $50.25 $50.25 $49.87 $49.96 $49.96 20,657
2021-08-31 $49.02 $49.07 $48.78 $48.78 $48.78 16,870
2021-08-30 $47.35 $49.33 $47.35 $48.85 $48.85 26,384
2021-08-27 $48.52 $49.05 $48.01 $48.97 $48.97 17,198
2021-08-26 $48.62 $48.93 $48.51 $48.64 $48.64 15,889
2021-08-25 $49.26 $49.26 $48.85 $49.13 $49.13 10,838
2021-08-24 $49.36 $49.75 $48.96 $49.57 $49.57 25,438
2021-08-23 $48.91 $49.03 $48.86 $48.92 $48.92 22,093
2021-08-20 $48.56 $48.84 $48.39 $48.84 $48.84 21,428
2021-08-19 $49.27 $49.27 $48.23 $48.74 $48.74 17,718
2021-08-18 $48.51 $49.38 $48.51 $49.14 $49.14 40,216
2021-08-17 $48.53 $48.94 $48.45 $48.81 $48.81 22,523
2021-08-16 $49.27 $49.27 $48.63 $49.23 $49.23 19,727
2021-08-13 $49.51 $49.51 $48.97 $49.34 $49.34 21,933
2021-08-12 $49.66 $49.92 $49.39 $49.72 $49.72 10,300
2021-08-11 $49.77 $50.01 $49.68 $50.01 $50.01 23,647
2021-08-10 $49.26 $49.26 $49.09 $49.21 $49.21 31,666
2021-08-09 $49.91 $49.99 $47.64 $49.70 $49.70 29,149
2021-08-06 $48.79 $49.05 $48.10 $48.71 $48.71 10,972
2021-08-05 $49.89 $49.89 $48.27 $48.75 $48.75 14,665
2021-08-04 $49.90 $49.90 $48.25 $48.25 $48.25 20,964
2021-08-03 $48.13 $48.80 $48.00 $48.73 $48.73 23,195
2021-08-02 $47.90 $49.16 $47.90 $48.50 $48.50 54,849
2021-07-30 $47.70 $48.14 $47.33 $47.81 $47.81 86,288
2021-07-29 $48.58 $48.58 $48.20 $48.40 $48.40 31,606
2021-07-28 $48.35 $48.81 $47.89 $48.63 $48.63 25,018
2021-07-27 $49.59 $49.59 $47.68 $47.93 $47.93 48,875
2021-07-26 $48.73 $48.73 $47.75 $47.90 $47.90 52,329
2021-07-23 $47.77 $48.72 $47.77 $48.39 $48.39 27,639
2021-07-22 $47.70 $48.35 $47.70 $47.97 $47.97 61,643
2021-07-21 $46.88 $48.25 $46.88 $48.25 $48.25 22,235
2021-07-20 $45.78 $47.83 $45.78 $47.83 $47.83 67,645
2021-07-19 $47.97 $47.97 $46.43 $46.57 $46.57 57,438
2021-07-16 $47.41 $47.41 $46.87 $47.09 $47.09 76,546
2021-07-15 $47.09 $47.54 $47.09 $47.51 $47.51 20,400
2021-07-14 $47.50 $48.00 $47.21 $47.59 $47.59 17,968
2021-07-13 $47.49 $47.49 $46.82 $47.18 $47.18 26,749
2021-07-12 $47.07 $47.07 $46.19 $46.76 $46.76 30,596
2021-07-09 $46.96 $47.09 $45.45 $47.09 $47.09 43,022
2021-07-08 $45.76 $45.82 $45.15 $45.55 $45.55 56,661
2021-07-07 $45.96 $45.96 $45.45 $45.66 $45.66 43,168
2021-07-06 $46.60 $46.60 $45.45 $45.80 $45.80 35,167
2021-07-02 $44.95 $46.61 $44.95 $46.18 $46.18 29,277
2021-07-01 $46.10 $46.14 $45.82 $46.07 $46.07 21,456
2021-06-30 $46.95 $46.95 $45.79 $46.09 $46.09 32,355
2021-06-29 $46.54 $46.86 $46.21 $46.68 $46.68 32,555
2021-06-28 $47.00 $47.39 $47.00 $47.25 $47.25 47,172
2021-06-25 $46.09 $46.82 $45.90 $46.13 $46.13 26,183
2021-06-24 $46.00 $46.20 $45.60 $46.04 $46.04 36,586
2021-06-23 $47.27 $47.27 $44.91 $45.63 $45.63 83,462
2021-06-22 $45.17 $46.31 $45.17 $45.53 $45.53 84,832
2021-06-21 $44.50 $46.12 $44.25 $46.11 $46.11 63,665
2021-06-18 $45.57 $45.97 $45.06 $45.13 $45.13 52,438
2021-06-17 $48.27 $48.27 $46.44 $46.74 $46.74 39,971
2021-06-16 $46.36 $46.86 $46.09 $46.46 $46.46 23,408
2021-06-15 $46.98 $47.27 $46.57 $46.65 $46.65 100,332
2021-06-14 $47.00 $47.30 $46.76 $46.88 $46.88 24,127
2021-06-11 $46.79 $47.01 $46.57 $46.88 $46.88 26,502
2021-06-10 $46.50 $47.19 $46.50 $47.01 $47.01 19,326
2021-06-09 $46.95 $47.25 $46.90 $47.04 $47.04 27,210
2021-06-08 $48.00 $48.00 $47.28 $47.60 $47.60 26,287
2021-06-07 $49.02 $49.02 $48.11 $48.48 $48.48 20,458
2021-06-04 $47.93 $48.60 $47.93 $48.53 $48.53 23,528
2021-06-03 $47.29 $48.16 $47.29 $47.66 $47.66 27,872
2021-06-02 $48.26 $48.26 $47.45 $48.10 $48.10 61,277
2021-06-01 $47.27 $48.17 $47.27 $47.81 $47.81 53,724
2021-05-28 $46.61 $47.32 $46.61 $47.07 $47.07 46,959
2021-05-27 $47.49 $47.49 $47.18 $47.44 $47.44 35,998
2021-05-26 $48.00 $48.16 $47.64 $47.76 $47.76 18,971
2021-05-25 $49.00 $49.00 $48.11 $48.37 $48.37 34,675
2021-05-24 $50.03 $50.03 $48.08 $48.86 $48.86 57,770
2021-05-21 $47.79 $48.86 $47.57 $47.90 $47.90 33,483
2021-05-20 $48.65 $49.09 $48.65 $49.09 $49.09 48,008
2021-05-19 $50.95 $51.25 $50.73 $51.10 $51.10 12,322
2021-05-18 $52.55 $52.55 $50.13 $51.53 $51.53 62,764
2021-05-17 $48.80 $50.33 $48.80 $49.70 $49.70 35,659
2021-05-14 $49.67 $50.71 $49.67 $50.38 $50.38 30,018
2021-05-13 $48.51 $49.57 $48.51 $49.01 $49.01 51,736
2021-05-12 $50.14 $50.14 $48.46 $48.93 $48.93 19,811
2021-05-11 $47.68 $49.74 $47.68 $49.45 $49.45 42,927
2021-05-10 $50.41 $50.86 $49.95 $50.45 $50.45 22,202
2021-05-07 $49.70 $50.17 $49.70 $50.14 $50.14 19,728
2021-05-06 $48.29 $49.11 $48.29 $48.76 $48.76 38,444
2021-05-05 $48.76 $48.79 $48.05 $48.31 $48.31 27,175
2021-05-04 $48.41 $48.41 $47.47 $48.15 $48.15 24,434
2021-05-03 $47.56 $48.70 $47.56 $48.42 $48.42 31,260
2021-04-30 $47.40 $48.44 $47.40 $47.80 $47.80 23,998
2021-04-29 $48.88 $49.17 $48.69 $49.17 $49.17 38,171
2021-04-28 $48.63 $49.34 $48.63 $48.80 $48.80 14,679
2021-04-27 $48.32 $49.24 $48.31 $48.99 $48.99 22,368
2021-04-26 $47.43 $49.46 $47.43 $49.17 $49.17 33,176
2021-04-23 $49.83 $49.83 $49.00 $49.70 $49.70 43,128
2021-04-22 $50.06 $50.06 $49.10 $49.24 $49.24 52,396
2021-04-21 $48.33 $49.25 $48.33 $49.15 $49.15 25,429
2021-04-20 $48.87 $48.87 $47.61 $48.08 $48.08 15,333
2021-04-19 $49.94 $49.94 $48.95 $49.28 $49.28 39,436
2021-04-16 $51.83 $51.83 $50.05 $50.22 $50.22 38,507
2021-04-15 $49.91 $49.91 $49.14 $49.30 $49.30 32,018
2021-04-14 $49.39 $49.39 $48.84 $49.18 $49.18 13,407
2021-04-13 $47.94 $48.76 $47.94 $48.36 $48.36 23,158
2021-04-12 $47.45 $47.79 $47.02 $47.15 $47.15 62,819
2021-04-09 $47.81 $47.81 $46.99 $47.68 $47.68 20,321
2021-04-08 $48.36 $48.36 $47.57 $47.82 $47.82 19,812
2021-04-07 $46.92 $47.29 $46.89 $47.19 $47.19 21,172
2021-04-06 $47.72 $48.11 $47.27 $47.60 $47.60 21,594
2021-04-05 $48.65 $48.65 $47.74 $48.58 $48.58 80,361
2021-04-01 $47.94 $48.26 $47.78 $47.95 $47.95 219,605
2021-03-31 $46.97 $47.97 $46.97 $47.65 $47.65 22,768
2021-03-30 $48.84 $48.84 $47.98 $48.65 $48.65 18,867
2021-03-29 $49.79 $50.80 $49.03 $49.13 $49.13 19,865
2021-03-26 $50.18 $50.67 $49.96 $50.40 $50.40 77,740
2021-03-25 $51.55 $51.55 $49.58 $50.25 $50.25 183,899
2021-03-24 $49.95 $50.30 $49.34 $49.90 $49.90 28,798
2021-03-23 $48.46 $49.81 $48.46 $49.30 $49.30 45,532
2021-03-22 $48.82 $49.94 $48.82 $49.93 $49.93 80,625
2021-03-19 $51.52 $51.99 $51.43 $51.68 $51.68 50,897
2021-03-18 $51.84 $51.88 $51.21 $51.43 $51.43 10,867
2021-03-17 $52.33 $52.33 $50.41 $51.35 $51.35 18,120
2021-03-16 $51.13 $51.13 $50.16 $50.20 $50.20 56,639
2021-03-15 $50.47 $51.06 $50.27 $50.98 $50.98 14,701
2021-03-12 $50.67 $51.38 $50.46 $51.14 $51.14 16,186
2021-03-11 $53.00 $53.00 $50.86 $51.44 $51.44 15,007
2021-03-10 $51.87 $52.50 $51.87 $52.38 $52.38 9,729
2021-03-09 $52.78 $52.94 $52.12 $52.66 $52.66 15,258
2021-03-08 $50.64 $52.15 $50.64 $51.97 $51.97 27,718
2021-03-05 $49.78 $50.39 $49.58 $50.30 $50.30 20,431
2021-03-04 $50.69 $51.01 $49.95 $50.49 $50.49 20,787
2021-03-03 $50.56 $50.56 $49.98 $50.03 $50.03 19,276
2021-03-02 $51.51 $51.51 $49.63 $50.31 $50.31 19,851
2021-03-01 $50.22 $50.80 $50.22 $50.63 $50.63 17,805
2021-02-26 $50.21 $50.36 $49.57 $50.01 $50.01 24,345
2021-02-25 $50.37 $50.71 $49.68 $50.60 $50.60 16,617
2021-02-24 $51.23 $51.23 $49.54 $50.60 $50.60 16,617
2021-02-23 $50.65 $50.97 $50.13 $50.83 $50.83 17,365
2021-02-22 $49.36 $50.99 $49.36 $50.72 $50.72 31,483
2021-02-19 $51.65 $51.65 $50.38 $51.09 $51.09 38,711
2021-02-18 $52.32 $52.32 $50.27 $52.28 $52.28 39,061
2021-02-17 $51.89 $52.35 $51.87 $52.28 $52.28 39,061
2021-02-16 $53.25 $53.25 $52.25 $52.52 $52.52 30,272
2021-02-12 $53.39 $53.46 $52.15 $53.25 $53.25 26,615
2021-02-11 $54.01 $54.01 $52.28 $52.57 $52.57 16,925
2021-02-10 $53.82 $53.82 $51.28 $52.20 $52.20 156,162
2021-02-09 $52.49 $53.40 $51.58 $52.20 $52.20 156,162
2021-02-08 $54.17 $54.17 $52.14 $52.79 $52.79 35,857
2021-02-05 $52.79 $52.79 $50.95 $51.57 $51.57 13,787
2021-02-04 $50.33 $51.91 $50.33 $51.17 $51.17 15,030
2021-02-03 $49.18 $50.43 $49.18 $50.43 $50.43 18,135
2021-02-02 $49.43 $49.43 $49.01 $49.33 $49.33 19,935
2021-02-01 $49.00 $49.67 $49.00 $49.34 $49.34 40,674
2021-01-29 $49.25 $50.12 $49.05 $49.68 $49.68 21,830
2021-01-28 $50.51 $51.28 $50.51 $50.94 $50.94 16,021
2021-01-27 $51.53 $52.16 $50.68 $50.90 $50.90 22,822
2021-01-26 $52.14 $52.54 $52.05 $52.24 $52.24 14,457
2021-01-25 $51.83 $52.14 $50.89 $51.51 $51.51 20,306
2021-01-22 $52.00 $52.46 $51.83 $52.31 $52.31 19,763
2021-01-21 $53.54 $53.66 $52.92 $53.47 $53.47 168,708
2021-01-20 $51.60 $53.94 $51.60 $53.94 $53.94 116,760
2021-01-19 $53.71 $54.08 $53.60 $53.77 $53.77 111,277
2021-01-15 $54.03 $54.03 $53.30 $53.62 $53.62 160,908
2021-01-14 $54.75 $55.03 $54.59 $54.92 $54.92 129,728
2021-01-13 $54.93 $55.00 $53.85 $54.95 $54.95 176,736
2021-01-12 $53.20 $54.20 $53.20 $53.97 $53.97 181,113
2021-01-11 $53.45 $53.45 $52.63 $53.20 $53.20 46,924
2021-01-08 $53.90 $53.90 $53.05 $53.50 $53.50 63,674
2021-01-07 $52.34 $53.26 $52.34 $52.84 $52.84 12,087
2021-01-06 $52.38 $52.77 $52.04 $52.77 $52.77 29,882
2021-01-05 $50.58 $50.93 $50.27 $50.92 $50.92 11,179
2021-01-04 $51.00 $52.31 $50.40 $50.66 $50.66 11,731
2020-12-31 $50.57 $52.74 $50.57 $52.74 $52.74 8,158
2020-12-30 $52.76 $53.20 $51.44 $51.44 $51.44 19,819
2020-12-29 $52.25 $53.49 $51.50 $51.98 $51.98 16,507
2020-12-28 $50.84 $51.41 $50.84 $51.24 $51.24 40,973
2020-12-24 $50.16 $50.36 $49.99 $50.31 $50.31 15,723
2020-12-23 $50.09 $51.12 $50.09 $50.84 $50.84 10,425
2020-12-22 $50.04 $50.88 $50.04 $50.46 $50.46 15,608
2020-12-21 $49.02 $50.95 $48.99 $50.23 $50.23 15,226
2020-12-18 $50.93 $50.93 $50.66 $50.84 $50.84 14,742
2020-12-17 $50.94 $51.75 $50.94 $51.50 $51.50 11,922
2020-12-16 $52.78 $52.78 $50.88 $51.19 $51.19 17,564
2020-12-15 $50.89 $50.89 $50.22 $50.34 $50.34 12,440
2020-12-14 $52.69 $52.69 $50.47 $51.08 $51.08 10,731
2020-12-11 $49.02 $51.70 $49.02 $50.88 $50.88 8,068
2020-12-10 $50.57 $50.83 $50.53 $50.78 $50.78 9,757
2020-12-09 $52.55 $52.55 $50.03 $50.69 $50.69 17,208
2020-12-08 $48.58 $50.52 $48.58 $50.46 $50.46 13,038
2020-12-07 $50.98 $50.98 $50.50 $50.54 $50.54 25,075
2020-12-04 $51.27 $51.74 $51.27 $51.67 $51.67 14,443
2020-12-03 $50.91 $50.98 $50.65 $50.82 $50.82 91,515
2020-12-02 $50.81 $50.90 $49.22 $50.90 $50.90 10,058
2020-12-01 $50.76 $50.76 $50.14 $50.40 $50.40 29,851
2020-11-30 $50.14 $50.18 $49.72 $49.72 $49.72 20,233
2020-11-27 $52.50 $53.75 $52.37 $52.57 $52.57 8,458
2020-11-25 $51.38 $53.41 $51.38 $53.19 $53.19 11,732
2020-11-24 $53.34 $54.50 $53.06 $53.54 $53.54 14,526
2020-11-23 $51.83 $54.14 $51.83 $53.48 $53.48 7,571
2020-11-20 $53.21 $53.21 $52.45 $52.98 $52.98 9,991
2020-11-19 $54.53 $54.53 $53.05 $53.72 $53.72 13,796
2020-11-18 $53.43 $53.70 $53.13 $53.13 $53.13 13,210
2020-11-17 $52.75 $53.04 $52.75 $52.89 $52.89 17,682
2020-11-16 $51.12 $51.12 $50.30 $50.63 $50.63 10,963
2020-11-13 $49.17 $49.50 $48.72 $49.44 $49.44 39,583
2020-11-12 $50.31 $50.31 $49.97 $50.07 $50.07 9,011
2020-11-11 $53.35 $53.35 $52.46 $52.54 $52.54 13,130
2020-11-10 $49.54 $52.09 $49.54 $51.97 $51.97 21,730
2020-11-09 $47.72 $48.81 $47.72 $48.22 $48.22 17,395
2020-11-06 $46.41 $46.66 $46.41 $46.47 $46.47 27,304
2020-11-05 $46.19 $46.55 $46.10 $46.34 $46.34 50,560
2020-11-04 $47.52 $47.52 $45.52 $46.25 $46.25 44,991
2020-11-03 $46.60 $46.86 $46.54 $46.73 $46.73 38,121
2020-11-02 $45.68 $45.80 $45.53 $45.72 $45.72 28,218
2020-10-30 $45.19 $45.47 $44.66 $45.05 $45.05 21,081
2020-10-29 $44.84 $45.31 $44.84 $45.04 $45.04 20,019
2020-10-28 $46.00 $46.00 $44.75 $44.75 $44.75 11,296
2020-10-27 $46.87 $46.87 $46.58 $46.58 $46.58 21,599
2020-10-26 $47.18 $47.57 $46.69 $46.83 $46.83 15,764
2020-10-23 $46.27 $46.96 $46.27 $46.85 $46.85 103,380
2020-10-22 $46.64 $46.64 $46.15 $46.27 $46.27 23,307
2020-10-21 $46.45 $46.63 $46.26 $46.50 $46.50 19,037
2020-10-20 $45.23 $45.72 $45.23 $45.68 $45.68 19,540
2020-10-19 $46.29 $46.61 $46.11 $46.33 $46.33 17,028
2020-10-16 $45.80 $46.17 $45.80 $46.14 $46.14 22,737
2020-10-15 $45.82 $46.05 $45.70 $45.85 $45.85 14,272
2020-10-14 $46.03 $46.10 $45.91 $45.95 $45.95 18,415
2020-10-13 $46.22 $46.41 $46.21 $46.33 $46.33 15,743
2020-10-12 $45.24 $45.65 $45.24 $45.36 $45.36 9,217
2020-10-09 $43.78 $45.39 $43.78 $45.31 $45.31 16,709
2020-10-08 $45.89 $45.89 $45.31 $45.53 $45.53 20,165
2020-10-07 $45.19 $45.32 $45.06 $45.14 $45.14 12,316
2020-10-06 $45.64 $46.22 $45.22 $45.22 $45.22 25,177
2020-10-05 $43.50 $45.16 $43.50 $45.15 $45.15 86,116
2020-10-02 $43.81 $44.24 $43.81 $44.15 $44.15 90,439
2020-10-01 $43.96 $44.12 $43.90 $43.96 $43.96 20,401
2020-09-30 $43.81 $44.16 $43.81 $44.02 $44.02 21,619
2020-09-29 $45.54 $45.54 $44.65 $44.89 $44.89 19,973
2020-09-28 $45.40 $46.03 $44.95 $45.37 $45.37 17,309
2020-09-25 $45.00 $45.13 $44.76 $45.13 $45.13 17,878
2020-09-24 $45.59 $46.04 $45.49 $45.93 $45.93 18,001
2020-09-23 $45.98 $46.43 $45.88 $46.05 $46.05 33,042
2020-09-22 $46.61 $46.61 $46.00 $46.56 $46.56 17,240
2020-09-21 $46.48 $46.48 $45.70 $46.24 $46.24 14,531
2020-09-18 $46.84 $47.21 $46.81 $46.81 $46.81 36,641
2020-09-17 $47.65 $47.65 $47.34 $47.43 $47.43 10,260
2020-09-16 $47.73 $47.75 $47.31 $47.44 $47.44 16,852
2020-09-15 $47.55 $47.77 $47.53 $47.61 $47.61 25,798
2020-09-14 $48.81 $48.81 $48.00 $48.03 $48.03 12,334
2020-09-11 $46.69 $46.88 $46.57 $46.75 $46.75 33,777
2020-09-10 $46.67 $46.67 $46.06 $46.14 $46.14 35,743
2020-09-09 $45.38 $45.89 $45.38 $45.76 $45.76 21,041
2020-09-08 $45.55 $45.71 $45.49 $45.49 $45.49 16,295
2020-09-04 $45.45 $46.13 $45.19 $45.70 $45.70 23,514
2020-09-03 $45.87 $46.22 $44.95 $44.95 $44.95 18,533
2020-09-02 $45.35 $45.88 $45.06 $45.87 $45.87 44,367
2020-09-01 $45.17 $45.96 $45.17 $45.32 $45.32 30,562
2020-08-31 $46.66 $46.67 $45.77 $46.05 $46.05 18,178
2020-08-28 $46.47 $46.99 $46.47 $46.75 $46.75 51,333
2020-08-27 $44.95 $44.96 $44.43 $44.46 $44.46 47,166
2020-08-26 $45.96 $46.10 $45.58 $45.63 $45.63 21,847
2020-08-25 $45.83 $45.84 $45.47 $45.61 $45.61 35,630
2020-08-24 $44.22 $44.80 $44.22 $44.71 $44.71 27,980
2020-08-21 $44.32 $45.66 $44.32 $45.00 $45.00 47,519
2020-08-20 $44.95 $45.80 $44.95 $45.71 $45.71 25,275
2020-08-19 $45.20 $45.68 $45.20 $45.26 $45.26 29,223
2020-08-18 $44.86 $45.13 $44.86 $45.06 $45.06 17,280
2020-08-17 $45.43 $45.51 $45.39 $45.44 $45.44 12,700
2020-08-14 $45.83 $45.83 $45.41 $45.64 $45.64 13,763
2020-08-13 $45.24 $45.69 $45.22 $45.22 $45.22 14,544
2020-08-12 $46.36 $46.77 $46.34 $46.61 $46.61 20,618
2020-08-11 $45.39 $45.98 $45.28 $45.39 $45.39 31,074
2020-08-10 $44.99 $44.99 $44.16 $44.74 $44.74 18,378
2020-08-07 $44.29 $44.45 $44.10 $44.41 $44.41 14,135
2020-08-06 $44.48 $44.66 $44.30 $44.37 $44.37 17,621
2020-08-05 $44.03 $44.34 $43.87 $44.04 $44.04 19,480
2020-08-04 $43.46 $43.96 $43.45 $43.81 $43.81 65,411
2020-08-03 $42.83 $43.41 $42.83 $43.23 $43.23 29,865
2020-07-31 $42.27 $42.76 $42.10 $42.10 $42.10 20,262
2020-07-30 $43.60 $44.12 $43.41 $44.10 $44.10 20,314
2020-07-29 $44.00 $44.65 $44.00 $44.56 $44.56 16,918
2020-07-28 $44.42 $44.48 $44.23 $44.23 $44.23 37,803
2020-07-27 $44.61 $45.18 $44.61 $44.71 $44.71 38,336
2020-07-24 $44.24 $44.24 $43.09 $43.52 $43.52 16,405
2020-07-23 $43.51 $43.91 $43.51 $43.51 $43.51 28,027
2020-07-22 $43.52 $44.14 $43.44 $43.68 $43.68 13,055
2020-07-21 $42.59 $44.35 $42.59 $43.97 $43.97 36,902
2020-07-20 $44.29 $44.43 $43.97 $44.18 $44.18 28,652
2020-07-17 $45.06 $45.06 $44.30 $44.54 $44.54 30,200
2020-07-16 $45.25 $45.46 $45.10 $45.18 $45.18 49,700
2020-07-15 $44.75 $45.42 $44.75 $45.06 $45.06 21,800
2020-07-14 $44.46 $44.98 $44.36 $44.84 $44.84 32,200
2020-07-13 $43.95 $44.71 $43.95 $44.07 $44.07 27,200
2020-07-10 $44.00 $44.40 $43.89 $44.40 $44.40 26,700
2020-07-09 $44.35 $44.35 $43.60 $43.91 $43.91 59,400
2020-07-08 $43.52 $44.00 $43.20 $43.78 $43.78 250,600
2020-07-07 $44.74 $44.74 $43.32 $43.45 $43.45 94,500
2020-07-06 $43.46 $44.50 $43.46 $44.29 $44.29 55,800
2020-07-02 $42.49 $43.72 $42.49 $43.35 $43.35 36,700
2020-07-01 $42.84 $42.91 $42.49 $42.60 $42.60 29,000
2020-06-30 $43.35 $44.00 $43.35 $43.79 $43.79 68,100
2020-06-29 $43.41 $43.61 $42.99 $43.37 $43.37 24,938
2020-06-26 $44.16 $44.78 $44.03 $44.23 $44.23 31,038
2020-06-25 $43.66 $44.01 $43.20 $43.72 $43.72 36,945
2020-06-24 $43.84 $43.90 $43.29 $43.29 $43.29 34,391
2020-06-23 $44.21 $45.25 $44.21 $44.21 $44.21 42,677
2020-06-22 $44.46 $44.71 $43.95 $44.26 $44.26 40,079
2020-06-19 $44.34 $44.69 $43.97 $44.01 $44.01 35,342
2020-06-18 $44.68 $44.75 $44.65 $44.75 $44.75 30,438
2020-06-17 $45.54 $45.54 $45.01 $45.01 $45.01 20,386
2020-06-16 $45.20 $46.12 $45.12 $45.22 $45.22 34,976
2020-06-15 $43.84 $44.84 $43.84 $44.68 $44.68 30,194
2020-06-12 $45.11 $45.11 $44.18 $44.56 $44.56 11,947
2020-06-11 $44.52 $44.83 $44.06 $44.25 $44.25 61,008
2020-06-10 $46.51 $47.43 $46.51 $46.71 $46.71 80,165
2020-06-09 $46.52 $47.43 $46.52 $47.23 $47.23 37,992
2020-06-08 $45.99 $46.77 $45.94 $46.73 $46.73 62,993
2020-06-05 $45.00 $45.39 $44.92 $45.26 $45.26 32,259
2020-06-04 $44.73 $44.87 $44.27 $44.27 $44.27 50,583
2020-06-03 $43.99 $43.99 $43.51 $43.78 $43.78 44,751
2020-06-02 $43.02 $43.26 $42.75 $42.75 $42.75 55,347
2020-06-01 $42.83 $43.16 $42.77 $43.00 $43.00 28,576
2020-05-29 $43.43 $43.77 $42.88 $43.45 $43.45 77,561
2020-05-28 $44.18 $44.26 $43.89 $44.07 $44.07 30,049
2020-05-27 $43.72 $43.97 $43.27 $43.97 $43.97 107,466
2020-05-26 $42.60 $42.60 $42.24 $42.33 $42.33 138,271
2020-05-22 $41.82 $41.82 $41.00 $41.65 $41.65 248,407
2020-05-21 $40.73 $41.79 $40.73 $40.81 $40.81 108,833
2020-05-20 $41.85 $42.07 $41.57 $41.61 $41.61 101,954
2020-05-19 $42.58 $42.89 $42.24 $42.43 $42.43 144,495
2020-05-18 $41.65 $42.05 $41.47 $42.05 $42.05 226,971
2020-05-15 $41.55 $41.55 $40.90 $41.35 $41.35 102,040
2020-05-14 $40.45 $41.02 $40.25 $40.82 $40.82 48,586
2020-05-13 $41.52 $41.52 $40.67 $40.67 $40.67 57,281
2020-05-12 $42.09 $42.51 $41.88 $41.88 $41.88 101,344
2020-05-11 $42.35 $42.35 $41.45 $42.13 $42.13 51,363
2020-05-08 $42.62 $42.62 $40.78 $41.79 $41.79 52,362
2020-05-07 $41.87 $42.55 $41.83 $42.38 $42.38 53,212
2020-05-06 $44.95 $45.11 $44.02 $44.02 $44.02 28,005
2020-05-05 $44.19 $45.06 $44.13 $44.23 $44.23 34,590
2020-05-04 $43.40 $45.41 $43.40 $43.98 $43.98 46,039
2020-05-01 $44.83 $44.83 $43.85 $43.96 $43.96 33,448
2020-04-30 $46.96 $47.33 $46.71 $46.94 $46.94 50,254
2020-04-29 $45.94 $48.25 $45.27 $48.03 $48.03 34,428
2020-04-28 $46.60 $47.40 $46.60 $47.04 $47.04 35,608
2020-04-27 $45.91 $47.01 $45.91 $46.71 $46.71 68,497
2020-04-24 $45.88 $46.34 $45.63 $46.32 $46.32 37,624
2020-04-23 $46.40 $46.40 $45.02 $45.39 $45.39 39,909
2020-04-22 $44.95 $45.95 $44.73 $45.32 $45.32 76,380
2020-04-21 $43.68 $45.22 $43.68 $44.14 $44.14 107,355
2020-04-20 $44.39 $44.80 $44.11 $44.26 $44.26 43,739
2020-04-17 $46.35 $46.47 $45.84 $46.23 $46.23 44,743
2020-04-16 $46.40 $47.00 $46.27 $46.43 $46.43 55,594
2020-04-15 $47.40 $47.40 $46.04 $46.40 $46.40 61,217
2020-04-14 $47.86 $48.15 $47.47 $47.47 $47.47 82,181
2020-04-13 $49.54 $49.54 $46.42 $47.36 $47.36 47,023
2020-04-09 $46.59 $47.66 $46.14 $47.12 $47.12 56,461
2020-04-08 $46.20 $48.07 $45.55 $46.38 $46.38 46,817
2020-04-07 $45.05 $47.80 $45.05 $46.60 $46.60 62,984
2020-04-06 $44.89 $47.12 $44.85 $46.36 $46.36 49,752
2020-04-03 $44.19 $45.41 $44.16 $45.08 $45.08 66,779
2020-04-02 $43.48 $46.47 $43.48 $45.35 $45.35 55,445
2020-04-01 $42.45 $45.40 $42.45 $43.57 $43.57 54,065
2020-03-31 $45.72 $46.75 $44.75 $45.50 $45.50 60,078
2020-03-30 $48.75 $48.75 $45.69 $47.47 $47.47 44,759
2020-03-27 $46.80 $50.36 $46.80 $48.02 $48.02 43,302
2020-03-26 $45.78 $49.01 $44.08 $48.92 $48.92 38,825
2020-03-25 $42.70 $47.40 $42.70 $45.35 $45.35 44,553
2020-03-24 $40.17 $46.31 $40.17 $44.68 $44.68 55,533
2020-03-23 $39.99 $45.89 $39.99 $41.35 $41.35 92,495
2020-03-20 $41.32 $43.99 $40.05 $41.60 $41.60 60,528
2020-03-19 $42.20 $43.70 $39.85 $42.62 $42.62 111,309
2020-03-18 $42.05 $42.05 $36.34 $38.80 $38.80 119,274
2020-03-17 $41.20 $41.20 $38.15 $40.81 $40.81 144,499
2020-03-16 $37.16 $41.62 $37.16 $40.10 $40.10 172,307
2020-03-13 $43.07 $44.50 $41.94 $44.05 $44.05 180,321
2020-03-12 $42.52 $44.72 $41.43 $42.54 $42.54 126,623
2020-03-11 $47.35 $47.45 $46.26 $46.40 $46.40 61,306
2020-03-10 $48.71 $49.28 $47.11 $48.56 $48.56 47,534
2020-03-09 $46.99 $48.89 $46.99 $48.09 $48.09 63,884
2020-03-06 $49.60 $50.50 $49.59 $49.82 $49.82 42,578
2020-03-05 $50.98 $51.20 $50.57 $50.61 $50.61 24,500
2020-03-04 $50.99 $52.54 $50.99 $52.29 $52.29 38,046
2020-03-03 $52.92 $52.92 $51.26 $52.05 $52.05 69,039
2020-03-02 $51.19 $54.55 $51.01 $52.83 $52.83 34,709
2020-02-28 $52.14 $53.07 $52.01 $52.96 $52.96 48,308
2020-02-27 $53.83 $54.40 $53.22 $53.22 $53.22 32,304
2020-02-26 $55.63 $55.63 $54.94 $55.24 $55.24 28,551
2020-02-25 $55.03 $55.03 $54.23 $54.31 $54.31 24,042
2020-02-24 $54.37 $55.07 $54.10 $54.56 $54.56 46,596
2020-02-21 $55.79 $55.95 $55.69 $55.90 $55.90 51,849
2020-02-20 $54.59 $55.17 $54.58 $54.77 $54.77 13,481
2020-02-19 $55.20 $55.23 $54.80 $55.06 $55.06 9,583
2020-02-18 $54.27 $55.82 $54.27 $55.12 $55.12 18,533
2020-02-14 $54.80 $56.44 $54.80 $55.47 $55.47 10,010
2020-02-13 $55.92 $55.94 $55.53 $55.90 $55.90 29,082
2020-02-12 $55.73 $56.15 $55.73 $56.06 $56.06 19,635
2020-02-11 $57.07 $57.88 $56.93 $56.96 $56.96 11,413
2020-02-10 $56.70 $57.23 $56.47 $56.84 $56.84 10,989
2020-02-07 $56.47 $56.47 $56.17 $56.37 $56.37 12,419
2020-02-06 $57.24 $57.54 $57.24 $57.33 $57.33 21,795
2020-02-05 $56.85 $56.85 $55.90 $56.76 $56.76 15,896
2020-02-04 $55.60 $55.93 $55.60 $55.82 $55.82 16,002
2020-02-03 $54.50 $55.20 $54.50 $55.11 $55.11 19,207
2020-01-31 $54.66 $54.66 $54.03 $54.32 $54.32 16,550
2020-01-30 $55.11 $55.44 $54.94 $55.31 $55.31 9,424
2020-01-29 $55.10 $55.18 $54.92 $55.01 $55.01 22,135
2020-01-28 $55.91 $55.91 $54.88 $55.15 $55.15 16,556
2020-01-27 $53.77 $54.90 $53.77 $54.42 $54.42 12,718
2020-01-24 $54.05 $55.19 $54.05 $54.54 $54.54 9,891
2020-01-23 $54.73 $55.55 $54.73 $55.50 $55.50 51,880
2020-01-22 $54.68 $55.73 $54.68 $55.55 $55.55 19,336
2020-01-21 $55.32 $55.32 $55.05 $55.05 $55.05 14,212
2020-01-17 $55.44 $55.53 $55.35 $55.53 $55.53 7,107
2020-01-16 $55.65 $55.70 $55.50 $55.54 $55.54 19,451
2020-01-15 $55.70 $55.70 $55.42 $55.45 $55.45 27,500
2020-01-14 $56.00 $56.00 $55.61 $55.76 $55.76 27,774
2020-01-13 $55.40 $55.98 $55.40 $55.80 $55.80 37,483
2020-01-10 $55.38 $55.56 $54.80 $54.88 $54.88 26,828
2020-01-09 $56.34 $56.34 $55.59 $55.84 $55.84 27,477
2020-01-08 $56.73 $56.73 $54.99 $55.71 $55.71 27,376
2020-01-07 $56.28 $56.45 $56.12 $56.13 $56.13 41,244
2020-01-06 $56.48 $56.48 $55.76 $55.81 $55.81 21,583
2020-01-03 $56.50 $56.50 $55.65 $55.78 $55.78 22,226
2020-01-02 $56.19 $56.68 $56.02 $56.25 $56.25 23,197
2019-12-31 $55.74 $55.91 $55.70 $55.74 $55.74 9,799
2019-12-30 $57.15 $57.15 $55.21 $55.80 $55.80 33,229
2019-12-27 $56.23 $56.35 $56.21 $56.24 $56.24 18,205
2019-12-26 $56.14 $57.10 $56.14 $56.28 $56.28 16,193
2019-12-24 $55.38 $56.20 $55.38 $56.19 $56.19 14,814
2019-12-23 $56.69 $56.71 $56.40 $56.71 $56.71 14,579
2019-12-20 $56.04 $56.77 $56.04 $56.61 $56.61 14,945
2019-12-19 $56.22 $56.44 $56.04 $56.04 $56.04 16,479
2019-12-18 $56.91 $56.91 $56.42 $56.54 $56.54 8,663
2019-12-17 $57.45 $57.45 $55.92 $56.85 $56.85 11,306
2019-12-16 $56.80 $57.28 $56.80 $57.13 $57.13 8,673
2019-12-13 $55.89 $57.15 $55.76 $56.84 $56.84 16,357
2019-12-12 $55.61 $56.71 $55.61 $56.56 $56.56 11,683
2019-12-11 $56.62 $56.71 $56.52 $56.66 $56.66 14,483
2019-12-10 $56.80 $56.91 $56.72 $56.75 $56.75 10,530
2019-12-09 $56.52 $57.07 $56.52 $56.81 $56.81 21,828
2019-12-06 $56.53 $56.53 $55.55 $55.69 $55.69 18,101
2019-12-05 $54.30 $56.02 $54.30 $55.02 $55.02 17,377
2019-12-04 $54.89 $55.06 $54.85 $54.95 $54.95 135,796
2019-12-03 $54.35 $54.60 $54.20 $54.53 $54.53 14,230
2019-12-02 $54.64 $54.96 $54.42 $54.70 $54.70 21,498
2019-11-29 $54.38 $54.53 $54.33 $54.53 $54.53 7,148
2019-11-27 $54.06 $54.46 $54.06 $54.40 $54.40 11,971
2019-11-26 $55.70 $55.70 $55.08 $55.31 $55.31 8,782
2019-11-25 $53.72 $54.84 $53.72 $54.78 $54.78 10,251
2019-11-22 $54.78 $54.81 $54.61 $54.61 $54.61 13,874
2019-11-21 $52.72 $54.71 $52.72 $54.64 $54.64 16,122
2019-11-20 $55.35 $55.35 $54.42 $54.80 $54.80 8,097
2019-11-19 $54.42 $54.53 $53.96 $54.16 $54.16 7,358
2019-11-18 $54.08 $54.23 $53.85 $54.00 $54.00 5,516
2019-11-15 $54.37 $54.40 $54.31 $54.39 $54.39 10,531
2019-11-14 $53.68 $53.86 $53.59 $53.80 $53.80 67,158
2019-11-13 $54.00 $54.34 $54.00 $54.34 $54.34 21,258
2019-11-12 $54.58 $54.58 $54.25 $54.25 $54.25 13,296
2019-11-11 $54.43 $54.66 $54.33 $54.63 $54.63 16,577
2019-11-08 $54.15 $54.29 $54.02 $54.14 $54.14 11,349
2019-11-07 $54.38 $54.46 $54.30 $54.36 $54.36 10,797
2019-11-06 $54.23 $54.31 $54.10 $54.11 $54.11 23,984
2019-11-05 $54.57 $54.84 $54.53 $54.68 $54.68 19,164
2019-11-04 $54.00 $54.46 $53.80 $54.46 $54.46 45,633
2019-11-01 $54.68 $54.68 $54.01 $54.02 $54.02 15,070
2019-10-31 $53.86 $53.87 $53.74 $53.87 $53.87 16,712
2019-10-30 $52.97 $53.27 $52.92 $53.27 $53.27 10,911
2019-10-29 $52.24 $52.44 $52.24 $52.35 $52.35 8,132
2019-10-28 $51.40 $51.61 $51.29 $51.42 $51.42 17,426
2019-10-25 $52.98 $53.02 $52.76 $52.84 $52.84 8,071
2019-10-24 $53.60 $53.60 $52.99 $53.16 $53.16 13,287
2019-10-23 $53.94 $53.94 $53.05 $53.26 $53.26 12,898
2019-10-22 $53.05 $53.15 $53.05 $53.05 $53.05 11,169
2019-10-21 $52.75 $53.06 $52.75 $52.96 $52.96 12,162
2019-10-18 $52.53 $52.55 $52.35 $52.45 $52.45 23,185
2019-10-17 $52.05 $52.41 $51.63 $52.24 $52.24 16,706
2019-10-16 $52.68 $52.73 $52.49 $52.49 $52.49 19,813
2019-10-15 $52.34 $52.94 $52.34 $52.68 $52.68 38,032
2019-10-14 $51.03 $51.69 $51.03 $51.50 $51.50 33,993
2019-10-11 $51.46 $51.90 $51.15 $51.73 $51.73 20,518
2019-10-10 $51.57 $51.73 $51.52 $51.60 $51.60 25,763
2019-10-09 $52.59 $52.60 $52.47 $52.49 $52.49 26,595
2019-10-08 $53.05 $53.10 $52.32 $52.32 $52.32 33,851
2019-10-07 $53.73 $53.81 $53.58 $53.58 $53.58 45,977
2019-10-04 $52.70 $53.79 $52.70 $53.77 $53.77 32,143
2019-10-03 $53.40 $53.76 $53.19 $53.35 $53.35 51,570
2019-10-02 $53.82 $53.92 $53.28 $53.44 $53.44 23,276
2019-10-01 $53.15 $53.63 $53.15 $53.30 $53.30 13,009
2019-09-30 $53.42 $53.66 $53.42 $53.64 $53.64 18,660
2019-09-27 $54.59 $54.59 $54.04 $54.21 $54.21 7,698
2019-09-26 $55.47 $55.47 $55.20 $55.22 $55.22 5,954
2019-09-25 $56.14 $56.23 $55.87 $56.01 $56.01 8,222
2019-09-24 $56.02 $56.13 $55.56 $55.75 $55.75 9,610
2019-09-23 $54.54 $55.00 $54.48 $54.48 $54.48 7,917
2019-09-20 $55.38 $55.38 $54.60 $54.61 $54.61 8,110
2019-09-19 $55.36 $55.36 $54.68 $54.75 $54.75 11,347
2019-09-18 $54.02 $54.11 $53.64 $54.11 $54.11 7,715
2019-09-17 $54.48 $54.85 $54.26 $54.62 $54.62 13,441
2019-09-16 $55.08 $55.32 $54.66 $54.72 $54.72 7,577
2019-09-13 $54.86 $55.03 $54.70 $54.85 $54.85 10,995
2019-09-12 $54.35 $54.46 $54.02 $54.33 $54.33 12,380
2019-09-11 $53.79 $53.84 $53.64 $53.64 $53.64 7,321
2019-09-10 $53.53 $53.53 $53.29 $53.34 $53.34 12,245
2019-09-09 $52.90 $53.06 $52.82 $52.82 $52.82 8,235
2019-09-06 $52.20 $52.24 $51.99 $52.12 $52.12 23,106
2019-09-05 $51.59 $51.78 $51.53 $51.54 $51.54 10,744
2019-09-04 $51.27 $51.47 $51.26 $51.36 $51.36 24,980
2019-09-03 $51.45 $51.45 $51.28 $51.38 $51.38 21,348
2019-08-30 $51.59 $51.74 $51.31 $51.54 $51.54 9,886
2019-08-29 $51.67 $51.78 $51.61 $51.76 $51.76 10,342
2019-08-28 $51.13 $51.28 $51.12 $51.12 $51.12 18,326
2019-08-27 $50.96 $51.92 $50.93 $50.93 $50.93 20,090
2019-08-26 $51.49 $51.77 $51.43 $51.60 $51.60 7,612
2019-08-23 $51.70 $51.92 $51.12 $51.12 $51.12 10,039
2019-08-22 $51.28 $51.93 $51.28 $51.75 $51.75 12,485
2019-08-21 $52.08 $52.10 $51.83 $52.07 $52.07 17,983
2019-08-20 $51.72 $51.97 $51.68 $51.68 $51.68 11,910
2019-08-19 $51.77 $52.10 $51.72 $51.87 $51.87 8,055
2019-08-16 $51.90 $52.38 $51.90 $52.38 $52.38 15,839
2019-08-15 $52.78 $52.93 $52.67 $52.92 $52.92 16,438
2019-08-14 $53.38 $53.38 $52.85 $53.04 $53.04 8,956
2019-08-13 $53.36 $53.81 $53.36 $53.67 $53.67 17,969
2019-08-12 $52.91 $52.98 $51.96 $52.43 $52.43 10,481
2019-08-09 $53.44 $53.44 $52.41 $52.41 $52.41 11,857
2019-08-08 $52.45 $52.76 $52.41 $52.76 $52.76 13,403
2019-08-07 $51.35 $52.59 $51.35 $52.57 $52.57 14,680
2019-08-06 $52.73 $52.73 $52.26 $52.62 $52.62 17,993
2019-08-05 $52.92 $52.92 $52.08 $52.44 $52.44 13,871
2019-08-02 $51.81 $53.25 $51.81 $52.57 $52.57 18,942
2019-08-01 $53.14 $53.63 $52.54 $52.58 $52.58 34,735
2019-07-31 $53.39 $53.53 $53.03 $53.22 $53.22 12,940
2019-07-30 $53.10 $53.13 $52.85 $52.90 $52.90 9,494
2019-07-29 $53.06 $53.06 $52.77 $52.82 $52.82 13,048
2019-07-26 $52.93 $52.94 $52.66 $52.83 $52.83 10,573
2019-07-25 $52.60 $52.60 $52.22 $52.22 $52.22 11,689
2019-07-24 $53.39 $53.39 $53.16 $53.21 $53.21 10,909
2019-07-23 $53.56 $53.57 $53.22 $53.41 $53.41 13,858
2019-07-22 $52.57 $53.05 $52.57 $52.80 $52.80 27,847
2019-07-19 $52.73 $53.15 $52.73 $52.83 $52.83 36,419
2019-07-18 $52.04 $52.28 $51.81 $52.14 $52.14 11,642
2019-07-17 $52.47 $52.47 $52.21 $52.28 $52.28 8,611
2019-07-16 $51.25 $52.34 $51.25 $52.11 $52.11 11,528
2019-07-15 $52.47 $52.47 $51.82 $51.97 $51.97 10,493
2019-07-12 $51.75 $52.08 $51.73 $51.85 $51.85 6,217
2019-07-11 $51.61 $51.63 $51.44 $51.53 $51.53 6,755
2019-07-10 $51.94 $52.48 $51.94 $52.18 $52.18 13,117
2019-07-09 $51.90 $51.95 $51.81 $51.95 $51.95 44,781
2019-07-08 $51.88 $51.88 $51.44 $51.55 $51.55 9,597
2019-07-05 $51.74 $51.77 $51.47 $51.56 $51.56 15,360
2019-07-03 $51.10 $51.41 $51.10 $51.25 $51.25 11,213
2019-07-02 $50.50 $51.00 $50.50 $50.93 $50.93 36,799
2019-07-01 $50.56 $50.73 $50.40 $50.46 $50.46 16,644
2019-06-28 $50.16 $50.27 $50.00 $50.10 $50.10 22,042
2019-06-27 $49.64 $49.66 $49.58 $49.63 $49.63 8,734
2019-06-26 $49.19 $50.02 $49.19 $49.91 $49.91 7,564
2019-06-25 $50.55 $50.74 $50.44 $50.44 $50.44 12,104
2019-06-24 $49.62 $50.23 $49.62 $50.11 $50.11 18,928
2019-06-21 $50.45 $50.47 $50.27 $50.38 $50.38 14,269
2019-06-20 $51.83 $51.83 $51.04 $51.36 $51.36 19,533
2019-06-19 $50.39 $50.90 $50.39 $50.81 $50.81 11,159
2019-06-18 $50.70 $50.82 $50.45 $50.62 $50.62 14,702
2019-06-17 $50.94 $51.12 $50.90 $50.90 $50.90 5,117
2019-06-14 $50.64 $50.93 $50.60 $50.73 $50.73 9,312
2019-06-13 $50.39 $50.96 $50.39 $50.86 $50.86 20,428
2019-06-12 $50.30 $50.67 $50.30 $50.44 $50.44 20,352
2019-06-11 $50.83 $51.07 $50.75 $50.75 $50.75 10,887
2019-06-10 $50.65 $51.29 $50.65 $51.12 $51.12 5,831
2019-06-07 $50.76 $51.25 $50.76 $50.98 $50.98 17,035
2019-06-06 $50.15 $50.42 $50.15 $50.42 $50.42 9,642
2019-06-05 $50.42 $50.42 $50.11 $50.16 $50.16 7,785
2019-06-04 $50.44 $50.75 $50.37 $50.58 $50.58 11,890
2019-06-03 $50.05 $50.28 $50.03 $50.26 $50.26 17,740
2019-05-31 $49.58 $49.66 $49.37 $49.60 $49.60 20,497
2019-05-30 $50.92 $51.05 $50.83 $50.95 $50.95 32,051
2019-05-29 $50.82 $50.97 $50.25 $50.45 $50.45 10,842
2019-05-28 $50.70 $50.85 $50.36 $50.44 $50.44 9,482
2019-05-24 $49.87 $50.21 $49.87 $50.14 $50.14 7,233
2019-05-23 $49.31 $49.60 $49.29 $49.36 $49.36 13,946
2019-05-22 $48.72 $48.93 $48.66 $48.87 $48.87 9,324
2019-05-21 $48.97 $48.97 $48.47 $48.56 $48.56 6,612
2019-05-20 $50.55 $50.55 $49.95 $50.06 $50.06 21,078
2019-05-17 $50.93 $51.00 $50.71 $50.86 $50.86 113,738
2019-05-16 $50.33 $50.99 $50.11 $50.81 $50.81 14,837
2019-05-15 $49.88 $50.25 $49.88 $50.06 $50.06 12,938
2019-05-14 $49.56 $50.01 $49.56 $49.94 $49.94 28,049
2019-05-13 $49.53 $49.53 $48.85 $49.09 $49.09 9,646
2019-05-10 $50.05 $50.13 $49.27 $50.05 $50.05 12,076
2019-05-09 $49.32 $49.54 $49.03 $49.44 $49.44 10,708
2019-05-08 $49.86 $50.19 $49.86 $50.10 $50.10 34,406
2019-05-07 $50.18 $50.36 $49.84 $50.01 $50.01 32,138
2019-05-06 $50.22 $50.61 $50.05 $50.61 $50.61 25,856
2019-05-03 $50.40 $50.87 $50.40 $50.81 $50.81 14,011
2019-05-02 $50.25 $50.43 $50.19 $50.24 $50.24 21,944
2019-05-01 $50.29 $50.64 $50.23 $50.32 $50.32 76,715
2019-04-30 $50.74 $50.74 $50.40 $50.44 $50.44 12,510
2019-04-29 $50.00 $50.58 $50.00 $50.58 $50.58 15,258
2019-04-26 $50.12 $50.40 $50.09 $50.35 $50.35 55,086
2019-04-25 $50.72 $51.00 $49.96 $50.12 $50.12 13,015
2019-04-24 $49.93 $50.09 $49.89 $49.89 $49.89 15,338
2019-04-23 $50.13 $50.47 $50.13 $50.47 $50.47 11,719
2019-04-22 $50.10 $50.35 $50.10 $50.11 $50.11 18,102
2019-04-18 $51.03 $51.04 $50.79 $51.04 $51.04 18,121
2019-04-17 $51.15 $51.34 $51.02 $51.10 $51.10 72,751
2019-04-16 $51.21 $51.36 $51.21 $51.25 $51.25 197,302
2019-04-15 $51.12 $51.12 $50.81 $50.90 $50.90 34,420
2019-04-12 $50.68 $50.83 $50.13 $50.26 $50.26 25,997
2019-04-11 $49.90 $49.90 $49.56 $49.64 $49.64 206,719
2019-04-10 $49.27 $49.27 $49.06 $49.15 $49.15 39,323
2019-04-09 $48.73 $48.89 $48.58 $48.60 $48.60 32,155
2019-04-08 $48.59 $48.73 $48.59 $48.69 $48.69 24,749
2019-04-05 $49.35 $49.38 $49.21 $49.28 $49.28 22,306
2019-04-04 $49.44 $49.48 $49.24 $49.31 $49.31 25,233
2019-04-03 $50.29 $50.31 $49.93 $50.05 $50.05 22,632
2019-04-02 $48.92 $49.13 $48.83 $49.09 $49.09 22,280
2019-04-01 $49.15 $49.15 $48.89 $48.91 $48.91 25,165
2019-03-29 $48.35 $48.57 $48.35 $48.50 $48.50 26,882
2019-03-28 $48.41 $48.67 $48.39 $48.61 $48.61 7,921
2019-03-27 $48.34 $48.52 $48.12 $48.18 $48.18 22,896
2019-03-26 $49.64 $49.64 $49.26 $49.37 $49.37 25,916
2019-03-25 $48.87 $49.06 $48.79 $48.97 $48.97 17,324
2019-03-22 $48.93 $49.06 $48.66 $48.66 $48.66 15,978
2019-03-21 $49.07 $49.41 $49.05 $49.32 $49.32 48,616
2019-03-20 $48.37 $49.43 $48.28 $49.06 $49.06 9,365
2019-03-19 $49.10 $49.35 $48.95 $49.09 $49.09 16,509
2019-03-18 $48.14 $48.23 $47.98 $48.20 $48.20 17,718
2019-03-15 $47.16 $47.47 $47.16 $47.47 $47.47 12,673
2019-03-14 $46.53 $46.66 $46.40 $46.50 $46.50 33,798
2019-03-13 $47.00 $47.29 $47.00 $47.29 $47.29 8,114
2019-03-12 $47.61 $47.83 $47.52 $47.63 $47.63 16,398
2019-03-11 $46.99 $47.81 $46.99 $47.75 $47.75 16,332
2019-03-08 $46.89 $47.31 $46.74 $47.16 $47.16 14,822
2019-03-07 $47.80 $47.91 $47.60 $47.75 $47.75 26,548
2019-03-06 $48.31 $48.43 $48.07 $48.28 $48.28 24,564
2019-03-05 $47.90 $48.24 $47.90 $48.16 $48.16 15,836
2019-03-04 $47.78 $48.04 $47.78 $47.82 $47.82 21,922
2019-03-01 $48.62 $48.95 $48.62 $48.79 $48.79 21,618
2019-02-28 $48.89 $49.10 $48.83 $48.94 $48.94 9,239
2019-02-27 $49.13 $49.13 $48.84 $49.06 $49.06 6,185
2019-02-26 $49.49 $49.92 $49.49 $49.92 $49.92 9,919
2019-02-25 $49.97 $50.24 $49.83 $49.83 $49.83 19,519
2019-02-22 $49.72 $49.95 $49.66 $49.66 $49.66 8,584
2019-02-21 $50.24 $50.25 $50.02 $50.09 $50.09 16,445
2019-02-20 $50.12 $50.44 $50.12 $50.38 $50.38 10,757
2019-02-19 $50.33 $50.46 $50.19 $50.46 $50.46 18,213
2019-02-15 $49.05 $49.50 $49.05 $49.43 $49.43 17,640
2019-02-14 $50.34 $50.34 $46.55 $47.83 $47.83 13,147
2019-02-13 $49.67 $49.67 $48.67 $48.78 $48.78 9,970
2019-02-12 $49.53 $49.53 $48.50 $48.63 $48.63 11,031
2019-02-11 $48.11 $48.17 $47.97 $48.05 $48.05 26,583
2019-02-08 $47.70 $48.16 $47.70 $48.16 $48.16 54,296
2019-02-07 $48.58 $48.58 $48.09 $48.23 $48.23 8,896
2019-02-06 $49.15 $49.35 $48.95 $49.07 $49.07 16,324
2019-02-05 $49.51 $49.51 $49.26 $49.40 $49.40 11,688
2019-02-04 $49.02 $49.26 $49.02 $49.22 $49.22 13,324
2019-02-01 $48.80 $48.85 $48.55 $48.66 $48.66 60,066
2019-01-31 $48.52 $48.97 $48.52 $48.92 $48.92 17,669
2019-01-30 $48.15 $49.03 $48.15 $48.82 $48.82 15,185
2019-01-29 $48.38 $48.62 $48.25 $48.25 $48.25 27,039
2019-01-28 $48.09 $48.37 $48.09 $48.37 $48.37 20,929
2019-01-25 $49.03 $49.31 $49.03 $49.17 $49.17 15,277
2019-01-24 $48.27 $48.55 $48.27 $48.48 $48.48 17,026
2019-01-23 $48.76 $48.76 $48.12 $48.47 $48.47 14,723
2019-01-22 $48.43 $48.81 $48.19 $48.37 $48.37 17,778
2019-01-18 $48.82 $49.32 $48.82 $49.25 $49.25 15,418
2019-01-17 $48.76 $49.05 $48.40 $48.84 $48.84 29,317
2019-01-16 $48.05 $48.47 $48.05 $48.41 $48.41 82,330
2019-01-15 $48.15 $48.15 $47.77 $48.00 $48.00 13,531
2019-01-14 $47.75 $47.75 $47.33 $47.75 $47.75 27,803
2019-01-11 $47.86 $47.86 $47.47 $47.65 $47.65 19,168
2019-01-10 $48.18 $48.75 $48.18 $48.60 $48.60 15,057
2019-01-09 $48.83 $49.27 $48.79 $49.12 $49.12 17,039
2019-01-08 $49.60 $50.00 $49.58 $49.90 $49.90 22,508
2019-01-07 $49.70 $50.23 $49.60 $49.98 $49.98 20,666
2019-01-04 $48.45 $49.56 $48.30 $49.33 $49.33 33,425
2019-01-03 $47.31 $47.41 $46.72 $47.19 $47.19 40,007
2019-01-02 $46.73 $47.68 $46.73 $47.41 $47.41 24,555
2018-12-31 $46.79 $47.79 $46.79 $47.42 $47.42 56,736
2018-12-28 $47.50 $47.69 $47.25 $47.52 $47.52 39,630
2018-12-27 $46.43 $47.05 $46.19 $47.05 $47.05 40,673
2018-12-26 $45.12 $47.28 $45.12 $47.14 $47.14 36,921
2018-12-24 $46.60 $46.60 $45.27 $45.39 $45.39 29,165
2018-12-21 $46.32 $46.77 $45.95 $46.17 $46.17 32,662
2018-12-20 $47.79 $48.08 $47.48 $47.97 $47.97 25,954
2018-12-19 $47.36 $47.92 $46.80 $47.10 $47.10 20,765
2018-12-18 $47.36 $47.69 $47.16 $47.44 $47.44 30,003
2018-12-17 $47.06 $47.43 $46.76 $46.90 $46.90 27,368
2018-12-14 $47.04 $47.44 $46.98 $47.04 $47.04 27,367
2018-12-13 $47.51 $47.98 $47.41 $47.84 $47.84 19,019
2018-12-12 $47.14 $48.02 $47.14 $47.71 $47.71 16,816
2018-12-11 $48.32 $48.45 $47.84 $48.14 $48.14 77,222
2018-12-10 $48.82 $49.00 $48.20 $48.95 $48.95 26,819
2018-12-07 $48.69 $48.76 $48.16 $48.25 $48.25 21,845
2018-12-06 $47.66 $48.25 $47.11 $47.92 $47.92 44,396
2018-12-04 $49.35 $49.35 $48.29 $48.36 $48.36 20,087
2018-12-03 $50.05 $50.05 $49.61 $49.82 $49.82 16,228
2018-11-30 $49.62 $49.70 $49.47 $49.66 $49.66 11,062
2018-11-29 $49.17 $49.28 $49.01 $49.28 $49.28 10,139
2018-11-28 $49.30 $49.98 $49.26 $49.84 $49.84 11,701
2018-11-27 $50.08 $50.19 $49.83 $50.00 $50.00 16,793
2018-11-26 $48.62 $49.08 $48.62 $49.08 $49.08 9,568
2018-11-23 $50.15 $50.15 $48.61 $48.64 $48.64 8,567
2018-11-21 $48.55 $49.01 $48.55 $48.84 $48.84 19,472
2018-11-20 $49.03 $49.03 $48.29 $48.42 $48.42 10,001
2018-11-19 $48.90 $48.99 $48.54 $48.70 $48.70 16,177
2018-11-16 $47.69 $48.10 $47.50 $47.91 $47.91 17,841
2018-11-15 $46.82 $47.00 $46.48 $46.90 $46.90 21,417
2018-11-14 $47.66 $47.66 $47.01 $47.28 $47.28 38,270
2018-11-13 $47.30 $47.54 $46.96 $47.18 $47.18 68,940
2018-11-12 $48.90 $48.90 $47.88 $47.88 $47.88 16,220
2018-11-09 $48.09 $48.72 $47.88 $48.19 $48.19 11,355
2018-11-08 $48.60 $49.10 $48.56 $48.56 $48.56 13,266
2018-11-07 $48.77 $49.01 $48.50 $48.80 $48.80 17,104
2018-11-06 $48.66 $49.17 $48.66 $49.01 $49.01 20,499
2018-11-05 $48.23 $48.32 $48.06 $48.19 $48.19 16,439
2018-11-02 $48.86 $48.86 $48.25 $48.53 $48.53 19,604
2018-11-01 $48.39 $48.39 $48.05 $48.39 $48.39 16,597
2018-10-31 $47.31 $47.44 $47.20 $47.33 $47.33 17,042
2018-10-30 $45.89 $46.56 $45.89 $46.45 $46.45 22,183
2018-10-29 $46.89 $46.89 $45.45 $45.63 $45.63 30,190
2018-10-26 $46.07 $46.30 $45.52 $46.08 $46.08 26,172
2018-10-25 $45.86 $46.46 $45.86 $46.22 $46.22 24,951
2018-10-24 $46.66 $46.66 $45.51 $45.54 $45.54 21,154
2018-10-23 $47.10 $47.83 $47.10 $47.71 $47.71 22,402
2018-10-22 $47.71 $49.30 $47.71 $49.03 $49.03 11,139
2018-10-19 $49.30 $49.73 $49.29 $49.38 $49.38 21,381
2018-10-18 $48.48 $48.50 $47.81 $48.01 $48.01 131,079
2018-10-17 $48.59 $48.72 $48.40 $48.63 $48.63 31,860
2018-10-16 $48.49 $49.01 $48.47 $48.89 $48.89 90,216
2018-10-15 $47.56 $47.74 $47.25 $47.67 $47.67 17,027
2018-10-12 $48.73 $48.73 $47.08 $47.70 $47.70 36,009
2018-10-11 $47.17 $49.30 $47.17 $48.60 $48.60 22,359
2018-10-10 $49.62 $49.83 $48.80 $48.88 $48.88 22,388
2018-10-09 $48.13 $49.35 $48.13 $49.30 $49.30 23,369
2018-10-08 $49.11 $49.49 $49.03 $49.49 $49.49 20,867
2018-10-05 $49.53 $49.53 $49.05 $49.15 $49.15 22,909
2018-10-04 $48.76 $48.97 $48.65 $48.80 $48.80 11,099
2018-10-03 $48.61 $48.92 $48.61 $48.85 $48.85 17,215
2018-10-02 $49.31 $49.58 $49.20 $49.48 $49.48 18,230
2018-10-01 $50.19 $50.19 $49.50 $49.70 $49.70 16,003
2018-09-28 $49.00 $49.80 $49.00 $49.30 $49.30 13,835
2018-09-27 $50.58 $50.68 $50.54 $50.63 $50.63 46,640
2018-09-26 $49.80 $50.24 $49.80 $49.90 $49.90 9,810
2018-09-25 $49.86 $50.54 $49.86 $50.14 $50.14 11,249
2018-09-24 $49.65 $49.65 $49.34 $49.49 $49.49 6,414
2018-09-21 $49.38 $49.74 $49.38 $49.68 $49.68 8,870
2018-09-20 $49.09 $49.29 $48.90 $49.13 $49.13 28,456
2018-09-19 $48.66 $48.81 $48.48 $48.72 $48.72 9,852
2018-09-18 $47.90 $48.42 $47.78 $48.21 $48.21 78,254
2018-09-17 $46.95 $47.10 $46.78 $46.90 $46.90 15,636
2018-09-14 $46.56 $46.79 $46.38 $46.78 $46.78 14,192
2018-09-13 $45.78 $45.81 $45.58 $45.70 $45.70 7,969
2018-09-12 $45.63 $45.99 $45.63 $45.97 $45.97 9,494
2018-09-11 $45.85 $46.17 $45.81 $46.13 $46.13 17,455
2018-09-10 $46.55 $46.85 $46.55 $46.66 $46.66 24,581
2018-09-07 $45.96 $46.26 $45.94 $46.02 $46.02 19,953
2018-09-06 $46.25 $46.25 $45.69 $45.80 $45.80 15,716
2018-09-05 $46.20 $46.81 $46.20 $46.49 $46.49 20,326
2018-09-04 $47.11 $47.11 $46.79 $46.91 $46.91 14,536
2018-08-31 $47.35 $47.35 $47.01 $47.27 $47.27 12,740
2018-08-30 $48.02 $48.20 $47.90 $48.00 $48.00 31,209
2018-08-29 $48.28 $48.43 $48.15 $48.43 $48.43 9,063
2018-08-28 $48.17 $48.49 $48.17 $48.33 $48.33 8,333
2018-08-27 $48.08 $48.75 $48.08 $48.75 $48.75 23,645
2018-08-24 $48.17 $48.17 $47.53 $48.11 $48.11 52,735
2018-08-23 $48.28 $48.46 $48.11 $48.41 $48.41 55,082
2018-08-22 $48.40 $48.68 $48.40 $48.65 $48.65 8,580
2018-08-21 $47.99 $48.05 $47.83 $48.00 $48.00 10,816
2018-08-20 $48.49 $48.55 $48.30 $48.53 $48.53 26,832
2018-08-17 $48.58 $48.68 $48.35 $48.59 $48.59 11,591
2018-08-16 $47.35 $47.75 $47.35 $47.64 $47.64 16,184
2018-08-15 $46.62 $46.89 $46.55 $46.89 $46.89 20,487
2018-08-14 $47.16 $47.46 $47.12 $47.27 $47.27 34,192
2018-08-13 $46.83 $47.01 $46.65 $46.72 $46.72 22,816
2018-08-10 $46.85 $46.91 $46.31 $46.60 $46.60 16,315
2018-08-09 $47.75 $47.92 $47.70 $47.78 $47.78 24,667
2018-08-08 $47.64 $47.82 $47.64 $47.82 $47.82 8,721
2018-08-07 $47.50 $47.77 $47.50 $47.67 $47.67 14,513
2018-08-06 $46.88 $47.01 $46.85 $46.99 $46.99 7,112
2018-08-03 $47.05 $47.49 $47.05 $47.49 $47.49 13,344
2018-08-02 $47.50 $47.65 $47.50 $47.65 $47.65 8,045
2018-08-01 $47.91 $47.98 $47.59 $47.94 $47.94 15,042
2018-07-31 $47.39 $47.80 $47.39 $47.65 $47.65 8,807
2018-07-30 $48.22 $48.32 $48.13 $48.22 $48.22 9,043
2018-07-27 $48.77 $49.00 $48.58 $48.87 $48.87 219,117
2018-07-26 $48.15 $48.16 $48.02 $48.14 $48.14 143,102
2018-07-25 $47.32 $47.85 $47.32 $47.81 $47.81 23,759
2018-07-24 $47.10 $47.50 $47.10 $47.34 $47.34 22,487
2018-07-23 $46.56 $46.95 $46.56 $46.87 $46.87 15,919
2018-07-20 $45.79 $46.15 $45.79 $46.14 $46.14 17,333
2018-07-19 $45.99 $46.33 $45.99 $46.28 $46.28 13,205
2018-07-18 $46.44 $46.71 $46.44 $46.66 $46.66 29,101
2018-07-17 $47.07 $47.54 $47.07 $47.53 $47.53 19,640
2018-07-16 $47.37 $47.37 $46.84 $46.99 $46.99 11,460
2018-07-13 $47.51 $47.51 $46.58 $46.89 $46.89 12,796
2018-07-12 $46.92 $47.24 $46.92 $47.22 $47.22 9,596
2018-07-11 $47.14 $47.19 $46.68 $46.80 $46.80 20,642
2018-07-10 $47.61 $47.95 $47.61 $47.90 $47.90 14,849
2018-07-09 $47.74 $47.91 $47.74 $47.84 $47.84 21,286
2018-07-06 $47.93 $48.08 $47.34 $47.59 $47.59 10,915
2018-07-05 $48.66 $48.66 $48.30 $48.49 $48.49 7,749
2018-07-03 $48.02 $48.47 $48.02 $48.19 $48.19 7,013
2018-07-02 $46.35 $47.45 $46.35 $47.41 $47.41 8,972
2018-06-29 $47.25 $47.38 $47.05 $47.18 $47.18 29,340
2018-06-28 $46.93 $47.61 $46.93 $47.50 $47.50 11,524
2018-06-27 $48.69 $48.88 $48.25 $48.39 $48.39 12,074
2018-06-26 $48.30 $48.51 $48.18 $48.40 $48.40 17,910
2018-06-25 $48.16 $48.34 $47.91 $48.14 $48.14 4,587
2018-06-22 $48.58 $48.65 $48.42 $48.55 $48.55 13,655
2018-06-21 $48.14 $49.09 $48.14 $48.70 $48.70 9,028
2018-06-20 $49.46 $49.59 $49.21 $49.30 $49.30 18,313
2018-06-19 $49.45 $49.68 $49.35 $49.52 $49.52 9,417
2018-06-18 $49.75 $49.75 $49.60 $49.74 $49.74 8,010
2018-06-15 $50.14 $50.32 $49.97 $50.15 $50.15 29,800
2018-06-14 $50.06 $50.15 $49.83 $49.85 $49.85 22,638
2018-06-13 $49.05 $49.90 $49.05 $49.80 $49.80 21,579
2018-06-12 $49.15 $49.61 $49.15 $49.43 $49.43 34,018
2018-06-11 $49.85 $50.02 $49.80 $49.91 $49.91 23,569
2018-06-08 $49.81 $49.85 $49.53 $49.55 $49.55 13,136
2018-06-07 $49.82 $49.82 $49.44 $49.68 $49.68 11,186
2018-06-06 $49.72 $49.79 $49.50 $49.68 $49.68 7,722
2018-06-05 $48.61 $49.49 $48.61 $49.47 $49.47 9,091
2018-06-04 $49.38 $49.44 $49.21 $49.40 $49.40 6,883
2018-06-01 $48.59 $48.79 $48.45 $48.74 $48.74 12,113
2018-05-31 $48.29 $48.29 $47.71 $47.76 $47.76 198,159
2018-05-30 $47.45 $47.80 $47.45 $47.72 $47.72 66,779
2018-05-29 $48.00 $48.11 $47.62 $47.78 $47.78 179,896
2018-05-25 $48.25 $48.39 $48.19 $48.30 $48.30 156,157
2018-05-24 $48.07 $48.08 $47.89 $48.00 $48.00 17,299
2018-05-23 $48.55 $48.55 $48.20 $48.47 $48.47 10,723
2018-05-22 $48.93 $48.93 $47.97 $48.20 $48.20 7,073
2018-05-21 $49.06 $49.06 $48.76 $48.89 $48.89 3,893
2018-05-18 $49.51 $49.77 $49.19 $49.44 $49.44 5,664
2018-05-17 $48.23 $48.33 $47.98 $48.27 $48.27 6,402
2018-05-16 $48.45 $48.45 $48.14 $48.36 $48.36 7,589
2018-05-15 $47.85 $48.03 $47.79 $47.79 $47.79 47,122
2018-05-14 $48.40 $48.40 $48.25 $48.40 $48.40 140,801
2018-05-11 $48.31 $48.45 $48.21 $48.36 $48.36 139,221
2018-05-10 $47.77 $48.19 $47.77 $48.06 $48.06 153,347
2018-05-09 $47.89 $47.93 $47.60 $47.63 $47.63 71,123
2018-05-08 $47.74 $48.20 $47.74 $48.14 $48.14 20,013
2018-05-07 $48.10 $48.10 $47.64 $47.95 $47.95 8,021
2018-05-04 $47.29 $47.91 $47.29 $47.80 $47.80 13,876
2018-05-03 $47.17 $47.33 $46.77 $47.29 $47.29 13,471
2018-05-02 $47.33 $47.37 $47.11 $47.17 $47.17 11,201
2018-05-01 $47.24 $47.51 $47.24 $47.50 $47.50 5,349
2018-04-30 $47.29 $47.54 $47.15 $47.30 $47.30 8,874
2018-04-27 $47.35 $47.35 $47.21 $47.30 $47.30 5,247
2018-04-26 $47.05 $47.34 $46.90 $47.24 $47.24 24,939
2018-04-25 $46.70 $46.85 $46.55 $46.85 $46.85 8,115
2018-04-24 $46.73 $46.73 $46.09 $46.29 $46.29 8,943
2018-04-23 $46.21 $46.40 $46.17 $46.30 $46.30 7,803
2018-04-20 $45.94 $46.01 $45.80 $45.95 $45.95 31,074
2018-04-19 $45.60 $45.70 $45.42 $45.60 $45.60 6,505
2018-04-18 $45.38 $45.58 $45.34 $45.57 $45.57 10,240
2018-04-17 $45.60 $45.71 $45.60 $45.71 $45.71 197,525
2018-04-16 $45.75 $45.86 $45.63 $45.68 $45.68 19,423
2018-04-13 $46.24 $46.26 $45.93 $46.05 $46.05 16,895
2018-04-12 $45.50 $46.27 $45.50 $46.16 $46.16 24,938
2018-04-11 $46.43 $46.50 $46.16 $46.16 $46.16 28,715
2018-04-10 $45.96 $46.16 $45.89 $46.07 $46.07 37,480
2018-04-09 $45.52 $45.75 $45.36 $45.44 $45.44 20,386
2018-04-06 $44.91 $45.06 $44.52 $44.71 $44.71 20,524
2018-04-05 $45.25 $45.56 $45.25 $45.52 $45.52 23,785
2018-04-04 $43.54 $44.94 $43.54 $44.92 $44.92 19,001
2018-04-03 $45.11 $45.27 $44.82 $45.16 $45.16 21,454
2018-04-02 $44.80 $44.95 $44.26 $44.51 $44.51 10,801
2018-03-29 $45.13 $45.68 $45.13 $45.68 $45.68 32,785
2018-03-28 $46.05 $46.22 $45.77 $46.20 $46.20 18,923
2018-03-27 $45.70 $45.93 $45.10 $45.33 $45.33 24,444
2018-03-26 $45.33 $45.77 $45.30 $45.68 $45.68 9,621
2018-03-23 $45.94 $46.11 $45.32 $45.50 $45.50 10,052
2018-03-22 $47.14 $47.18 $46.60 $46.67 $46.67 19,089
2018-03-21 $46.78 $47.05 $46.61 $46.85 $46.85 11,347
2018-03-20 $46.96 $47.03 $46.78 $46.92 $46.92 13,212
2018-03-19 $46.43 $46.43 $45.70 $45.94 $45.94 12,610
2018-03-16 $46.97 $47.07 $46.74 $47.00 $47.00 17,325
2018-03-15 $46.90 $46.90 $46.53 $46.85 $46.85 7,272
2018-03-14 $46.42 $46.66 $46.29 $46.49 $46.49 15,957
2018-03-13 $46.94 $47.00 $46.53 $46.65 $46.65 14,816
2018-03-12 $46.78 $46.84 $46.55 $46.80 $46.80 10,722
2018-03-09 $46.48 $47.09 $46.48 $47.09 $47.09 13,157
2018-03-08 $46.47 $46.66 $46.47 $46.62 $46.62 6,909
2018-03-07 $46.24 $46.71 $46.23 $46.69 $46.69 12,158
2018-03-06 $46.61 $46.72 $46.45 $46.58 $46.58 9,260
2018-03-05 $46.21 $46.75 $46.14 $46.71 $46.71 7,557
2018-03-02 $45.07 $45.73 $44.78 $45.65 $45.65 28,628
2018-03-01 $45.44 $45.58 $44.70 $44.83 $44.83 12,085
2018-02-28 $46.50 $46.65 $46.17 $46.17 $46.17 29,400
2018-02-27 $47.00 $47.22 $46.80 $46.85 $46.85 8,982
2018-02-26 $46.44 $46.77 $46.35 $46.71 $46.71 12,519
2018-02-23 $46.04 $46.26 $45.90 $46.24 $46.24 20,688
2018-02-22 $46.23 $46.42 $46.11 $46.16 $46.16 12,663
2018-02-21 $45.68 $46.54 $45.68 $46.21 $46.21 10,779
2018-02-20 $47.26 $47.29 $47.00 $47.01 $47.01 14,108
2018-02-16 $47.67 $47.98 $47.62 $47.98 $47.98 17,973
2018-02-15 $48.10 $48.10 $47.30 $47.53 $47.53 11,215
2018-02-14 $44.33 $47.06 $44.33 $47.06 $47.06 25,588
2018-02-13 $44.42 $45.12 $44.30 $45.09 $45.09 38,947
2018-02-12 $45.87 $45.87 $44.41 $45.41 $45.41 40,525
2018-02-09 $44.67 $44.88 $43.55 $44.87 $44.87 90,031
2018-02-08 $45.89 $45.89 $44.26 $44.26 $44.26 22,443
2018-02-07 $46.49 $46.49 $45.96 $45.96 $45.96 20,600
2018-02-06 $44.31 $46.34 $44.31 $46.34 $46.34 16,111
2018-02-05 $46.60 $46.92 $45.64 $45.69 $45.69 14,452
2018-02-02 $47.43 $47.50 $47.13 $47.20 $47.20 8,958
2018-02-01 $47.90 $48.05 $47.65 $47.86 $47.86 8,389
2018-01-31 $47.21 $47.66 $47.21 $47.52 $47.52 19,504
2018-01-30 $47.78 $47.83 $47.53 $47.82 $47.82 11,556
2018-01-29 $48.15 $48.52 $48.02 $48.15 $48.15 168,792
2018-01-26 $48.45 $48.61 $48.45 $48.60 $48.60 18,409
2018-01-25 $49.36 $49.59 $49.26 $49.49 $49.49 14,195
2018-01-24 $49.20 $49.23 $48.82 $49.05 $49.05 11,646
2018-01-23 $48.48 $48.65 $48.41 $48.65 $48.65 13,339
2018-01-22 $48.20 $48.35 $48.13 $48.30 $48.30 22,626
2018-01-19 $48.48 $48.48 $48.31 $48.44 $48.44 46,011
2018-01-18 $48.24 $48.36 $48.18 $48.36 $48.36 20,351
2018-01-17 $49.40 $49.65 $49.33 $49.57 $49.57 21,480
2018-01-16 $49.24 $49.24 $48.80 $48.98 $48.98 10,946
2018-01-12 $48.63 $49.03 $48.46 $48.96 $48.96 35,317
2018-01-11 $48.45 $48.52 $48.25 $48.52 $48.52 14,990
2018-01-10 $48.24 $48.42 $48.20 $48.38 $48.38 20,188
2018-01-09 $47.60 $47.82 $47.60 $47.70 $47.70 7,272
2018-01-08 $47.47 $47.48 $47.37 $47.46 $47.46 11,474
2018-01-05 $46.97 $47.28 $46.94 $47.28 $47.28 6,642
2018-01-04 $47.11 $47.16 $46.90 $47.01 $47.01 10,943
2018-01-03 $46.22 $46.60 $46.22 $46.58 $46.58 16,691
2018-01-02 $45.81 $45.95 $45.72 $45.95 $45.95 5,997
2017-12-29 $45.66 $45.78 $45.66 $45.75 $45.75 5,478
2017-12-28 $45.64 $45.65 $45.39 $45.65 $45.65 13,094
2017-12-27 $45.79 $45.91 $45.69 $45.88 $45.88 6,409
2017-12-26 $45.51 $45.78 $45.51 $45.75 $45.75 5,393
2017-12-22 $45.93 $45.93 $45.75 $45.83 $45.83 16,083
2017-12-21 $45.61 $45.95 $45.61 $45.81 $45.81 18,049
2017-12-20 $45.08 $45.83 $45.08 $45.74 $45.74 12,392
2017-12-19 $45.70 $46.10 $45.65 $45.84 $45.84 12,021
2017-12-18 $45.66 $45.69 $45.54 $45.54 $45.54 12,490
2017-12-15 $44.82 $44.87 $44.66 $44.78 $44.78 8,745
2017-12-14 $45.13 $45.25 $44.98 $45.00 $45.00 19,158
2017-12-13 $45.79 $45.87 $45.60 $45.87 $45.87 10,547
2017-12-12 $45.10 $45.37 $45.07 $45.33 $45.33 11,882
2017-12-11 $44.63 $44.70 $44.61 $44.70 $44.70 10,687
2017-12-08 $44.17 $44.51 $44.17 $44.49 $44.49 7,182
2017-12-07 $44.80 $44.90 $44.72 $44.80 $44.80 9,789
2017-12-06 $44.93 $45.08 $44.90 $44.90 $44.90 9,652
2017-12-05 $45.20 $45.29 $45.06 $45.06 $45.06 4,697
2017-12-04 $45.34 $45.34 $45.05 $45.05 $45.05 7,490
2017-12-01 $45.56 $45.56 $44.97 $45.34 $45.34 20,820
2017-11-30 $44.69 $45.17 $44.69 $45.14 $45.14 14,147
2017-11-29 $43.90 $44.23 $43.90 $44.06 $44.06 8,587
2017-11-28 $42.82 $42.87 $42.72 $42.83 $42.83 7,660
2017-11-27 $43.82 $43.87 $43.82 $43.82 $43.82 3,491
2017-11-24 $43.45 $43.45 $43.11 $43.14 $43.14 2,499
2017-11-22 $43.04 $43.04 $42.70 $42.80 $42.80 20,139
2017-11-21 $43.11 $43.15 $42.93 $43.06 $43.06 11,093
2017-11-20 $42.70 $43.47 $42.70 $43.43 $43.43 15,527
2017-11-17 $42.83 $43.51 $42.83 $43.43 $43.43 11,163
2017-11-16 $42.14 $42.47 $42.14 $42.39 $42.39 11,199
2017-11-15 $41.81 $42.31 $41.81 $42.29 $42.29 77,372
2017-11-14 $42.28 $42.47 $42.23 $42.27 $42.27 15,430
2017-11-13 $42.02 $42.31 $42.02 $42.31 $42.31 6,329
2017-11-10 $42.20 $42.20 $41.84 $42.05 $42.05 20,245
2017-11-09 $42.80 $42.80 $41.99 $42.56 $42.56 7,955
2017-11-08 $42.76 $42.80 $42.61 $42.80 $42.80 9,822
2017-11-07 $42.65 $42.75 $42.39 $42.75 $42.75 8,604
2017-11-06 $42.05 $42.34 $42.05 $42.30 $42.30 4,572
2017-11-03 $42.44 $42.45 $42.26 $42.39 $42.39 20,996
2017-11-02 $42.30 $42.58 $42.21 $42.25 $42.25 48,458
2017-11-01 $42.70 $42.80 $42.70 $42.75 $42.75 40,221
2017-10-31 $42.94 $43.24 $42.94 $43.22 $43.22 17,290
2017-10-30 $43.08 $43.12 $42.80 $42.95 $42.95 10,763
2017-10-27 $43.10 $43.16 $43.10 $43.16 $43.16 6,565
2017-10-26 $43.00 $43.15 $43.00 $43.11 $43.11 8,886
2017-10-25 $42.89 $43.06 $42.69 $43.06 $43.06 11,532
2017-10-24 $41.85 $42.66 $41.85 $42.51 $42.51 27,835
2017-10-23 $42.42 $42.42 $42.01 $42.26 $42.26 4,964
2017-10-20 $41.86 $41.92 $41.69 $41.81 $41.81 5,314
2017-10-19 $41.91 $41.91 $41.43 $41.51 $41.51 9,682
2017-10-18 $41.31 $41.39 $40.95 $41.35 $41.35 7,793
2017-10-17 $41.36 $41.57 $41.30 $41.57 $41.57 48,387
2017-10-16 $41.36 $41.98 $41.36 $41.63 $41.63 11,855
2017-10-13 $40.34 $40.45 $40.22 $40.42 $40.42 20,458
2017-10-12 $39.95 $40.02 $39.82 $40.02 $40.02 175,171
2017-10-11 $40.03 $40.25 $39.41 $40.21 $40.21 115,139
2017-10-10 $39.05 $39.40 $39.05 $39.06 $39.06 961,850
2017-10-09 $40.22 $40.22 $39.97 $40.04 $40.04 4,719
2017-10-06 $39.83 $39.97 $39.78 $39.97 $39.97 25,639
2017-10-05 $40.05 $40.05 $39.59 $39.69 $39.69 8,085
2017-10-04 $39.92 $39.92 $39.83 $39.92 $39.92 7,057
2017-10-03 $39.06 $39.24 $39.06 $39.20 $39.20 6,854
2017-10-02 $39.04 $39.22 $39.04 $39.22 $39.22 9,753
2017-09-29 $38.60 $39.14 $38.60 $39.14 $39.14 11,714
2017-09-28 $39.34 $39.41 $39.25 $39.30 $39.30 7,767
2017-09-27 $38.50 $39.24 $38.50 $39.14 $39.14 14,058
2017-09-26 $39.74 $39.84 $39.65 $39.79 $39.79 8,692
2017-09-25 $39.80 $39.86 $39.68 $39.74 $39.74 8,020
2017-09-22 $40.28 $40.34 $40.16 $40.16 $40.16 7,336
2017-09-21 $40.52 $40.64 $40.49 $40.60 $40.60 8,066
2017-09-20 $40.49 $40.64 $40.39 $40.49 $40.49 10,695
2017-09-19 $40.36 $40.36 $40.27 $40.36 $40.36 6,890
2017-09-18 $40.20 $40.20 $40.05 $40.15 $40.15 8,824
2017-09-15 $39.70 $39.92 $39.65 $39.85 $39.85 6,610
2017-09-14 $39.61 $39.82 $39.61 $39.82 $39.82 23,808
2017-09-13 $39.96 $39.96 $39.88 $39.90 $39.90 9,252
2017-09-12 $40.00 $40.07 $39.62 $39.85 $39.85 16,203
2017-09-11 $39.24 $39.28 $39.11 $39.15 $39.15 6,728
2017-09-08 $39.05 $39.14 $38.98 $38.98 $38.98 15,613
2017-09-07 $39.12 $39.24 $38.97 $39.01 $39.01 8,125
2017-09-06 $39.63 $39.79 $39.63 $39.69 $39.69 10,679
2017-09-05 $39.61 $39.80 $39.45 $39.64 $39.64 16,474
2017-09-01 $40.02 $40.04 $39.92 $39.99 $39.99 6,131
2017-08-31 $39.90 $40.06 $39.88 $39.97 $39.97 10,043
2017-08-30 $39.85 $39.90 $39.71 $39.90 $39.90 11,221
2017-08-29 $39.81 $40.00 $39.80 $39.99 $39.99 10,115
2017-08-28 $40.17 $40.23 $40.17 $40.22 $40.22 12,229
2017-08-25 $40.51 $40.63 $40.50 $40.53 $40.53 8,129
2017-08-24 $40.55 $40.64 $40.53 $40.53 $40.53 150,468
2017-08-23 $40.80 $40.86 $40.70 $40.78 $40.78 142,809
2017-08-22 $40.41 $40.70 $40.29 $40.70 $40.70 50,728
2017-08-21 $40.36 $40.36 $40.18 $40.24 $40.24 10,191
2017-08-18 $40.75 $40.88 $40.62 $40.86 $40.86 5,513
2017-08-17 $40.77 $40.84 $40.51 $40.65 $40.65 8,476
2017-08-16 $41.10 $41.18 $40.95 $41.15 $41.15 12,793
2017-08-15 $40.78 $40.81 $40.66 $40.77 $40.77 13,490
2017-08-14 $40.81 $40.95 $40.72 $40.88 $40.88 4,700
2017-08-11 $40.20 $40.38 $40.20 $40.25 $40.25 4,400
2017-08-10 $40.75 $40.75 $40.22 $40.29 $40.29 10,997
2017-08-09 $41.65 $41.74 $41.58 $41.74 $41.74 2,757
2017-08-08 $42.23 $42.27 $42.01 $42.23 $42.23 7,455
2017-08-07 $42.64 $42.69 $42.46 $42.63 $42.63 7,336
2017-08-04 $42.77 $42.81 $42.75 $42.75 $42.75 4,929
2017-08-03 $42.72 $42.83 $42.66 $42.83 $42.83 5,929
2017-08-02 $42.84 $42.84 $42.65 $42.69 $42.69 7,636
2017-08-01 $41.80 $43.17 $41.80 $43.03 $43.03 3,589
2017-07-31 $42.20 $42.20 $42.08 $42.20 $42.20 7,635
2017-07-28 $41.85 $41.98 $41.73 $41.98 $41.98 6,046
2017-07-27 $41.88 $42.00 $41.85 $42.00 $42.00 7,065
2017-07-26 $41.91 $42.05 $41.84 $41.90 $41.90 4,146
2017-07-25 $42.10 $42.26 $42.10 $42.12 $42.12 9,219
2017-07-24 $42.15 $42.19 $42.15 $42.17 $42.17 5,631
2017-07-21 $42.35 $42.35 $42.17 $42.23 $42.23 7,528
2017-07-20 $42.25 $42.54 $42.25 $42.50 $42.50 7,745
2017-07-19 $42.30 $42.36 $42.17 $42.22 $42.22 14,093
2017-07-18 $42.36 $42.44 $42.34 $42.44 $42.44 6,915
2017-07-17 $42.05 $42.10 $41.88 $41.88 $41.88 5,876
2017-07-14 $41.98 $42.04 $41.94 $42.04 $42.04 6,824
2017-07-13 $42.31 $42.43 $42.31 $42.43 $42.43 8,195
2017-07-12 $42.65 $42.77 $42.65 $42.74 $42.74 9,436
2017-07-11 $42.05 $42.15 $41.96 $42.15 $42.15 3,110
2017-07-10 $41.92 $41.98 $41.90 $41.94 $41.94 3,443
2017-07-07 $41.85 $42.08 $41.84 $42.08 $42.08 4,068
2017-07-06 $41.51 $41.54 $41.40 $41.51 $41.51 6,962
2017-07-05 $41.61 $41.75 $41.48 $41.75 $41.75 9,829
2017-07-03 $41.40 $41.50 $41.30 $41.47 $41.47 6,464
2017-06-30 $41.54 $41.57 $41.30 $41.57 $41.57 7,989
2017-06-29 $41.48 $41.48 $40.93 $41.27 $41.27 16,943
2017-06-28 $41.47 $41.82 $41.43 $41.78 $41.78 11,873
2017-06-27 $41.56 $41.58 $41.47 $41.54 $41.54 4,800
2017-06-26 $42.07 $42.16 $41.87 $41.96 $41.96 5,000
2017-06-23 $42.24 $42.29 $42.23 $42.27 $42.27 5,800
2017-06-22 $41.85 $42.80 $41.85 $42.47 $42.47 22,300
2017-06-21 $43.09 $43.29 $43.00 $43.00 $43.00 11,100
2017-06-20 $43.51 $43.90 $43.44 $43.50 $43.50 10,900
2017-06-19 $43.58 $43.96 $43.58 $43.86 $43.86 10,600
2017-06-16 $43.59 $43.77 $43.59 $43.77 $43.77 13,500
2017-06-15 $43.73 $43.74 $43.17 $43.61 $43.61 13,400
2017-06-14 $45.29 $45.29 $44.79 $45.17 $45.17 23,228
2017-06-13 $45.28 $45.47 $45.28 $45.39 $45.39 47,353
2017-06-12 $44.69 $44.95 $44.69 $44.89 $44.89 20,111
2017-06-09 $44.12 $44.32 $43.84 $44.08 $44.08 8,951
2017-06-08 $44.77 $44.83 $44.72 $44.83 $44.83 6,317
2017-06-07 $44.04 $44.04 $43.90 $43.93 $43.93 4,624
2017-06-06 $43.95 $43.95 $43.89 $43.92 $43.92 5,608
2017-06-05 $44.15 $44.15 $43.85 $43.94 $43.94 8,736
2017-06-02 $43.90 $44.28 $43.90 $44.26 $44.26 9,989
2017-06-01 $42.65 $43.05 $42.65 $43.02 $43.02 20,508
2017-05-31 $42.45 $42.49 $42.41 $42.47 $42.47 5,175
2017-05-30 $41.92 $42.09 $41.92 $42.02 $42.02 8,186
2017-05-26 $41.63 $42.22 $41.63 $42.22 $42.22 7,540
2017-05-25 $42.30 $42.36 $42.16 $42.32 $42.32 13,805
2017-05-24 $42.55 $42.57 $42.47 $42.56 $42.56 10,506
2017-05-23 $42.62 $42.69 $42.30 $42.30 $42.30 115,414
2017-05-22 $43.28 $43.28 $43.10 $43.12 $43.12 9,210
2017-05-19 $43.42 $43.79 $43.15 $43.73 $43.73 7,558
2017-05-18 $42.54 $42.99 $42.43 $42.90 $42.90 16,650
2017-05-17 $43.20 $43.25 $42.89 $42.99 $42.99 17,494
2017-05-16 $43.46 $43.56 $43.24 $43.36 $43.36 15,460
2017-05-15 $43.62 $43.81 $43.60 $43.65 $43.65 11,802
2017-05-12 $43.20 $43.30 $43.19 $43.26 $43.26 4,732
2017-05-11 $43.37 $43.49 $43.29 $43.40 $43.40 12,111
2017-05-10 $43.37 $43.42 $43.34 $43.35 $43.35 8,438
2017-05-09 $43.44 $43.53 $43.44 $43.45 $43.45 9,612
2017-05-08 $43.00 $43.08 $42.90 $43.03 $43.03 8,070
2017-05-05 $42.74 $42.96 $42.74 $42.96 $42.96 19,554
2017-05-04 $42.57 $42.71 $42.53 $42.68 $42.68 9,080
2017-05-03 $42.35 $42.72 $42.35 $42.58 $42.58 10,297
2017-05-02 $42.60 $42.60 $42.38 $42.51 $42.51 51,671
2017-05-01 $42.30 $42.34 $42.24 $42.24 $42.24 3,670
2017-04-28 $42.12 $42.21 $42.06 $42.08 $42.08 12,465
2017-04-27 $42.46 $42.52 $42.37 $42.48 $42.48 5,803
2017-04-26 $42.30 $42.46 $42.30 $42.37 $42.37 6,128
2017-04-25 $42.61 $42.69 $42.57 $42.68 $42.68 7,612
2017-04-24 $42.05 $42.17 $41.94 $42.01 $42.01 11,923
2017-04-21 $42.13 $42.20 $42.10 $42.17 $42.17 5,435
2017-04-20 $41.82 $42.01 $41.82 $41.97 $41.97 21,504
2017-04-19 $41.26 $41.46 $41.15 $41.17 $41.17 9,650
2017-04-18 $41.43 $41.50 $41.30 $41.46 $41.46 9,342
2017-04-17 $41.50 $41.69 $41.50 $41.61 $41.61 21,171
2017-04-13 $41.49 $41.54 $41.41 $41.44 $41.44 6,478
2017-04-12 $41.65 $41.85 $41.58 $41.74 $41.74 15,269
2017-04-11 $41.76 $41.91 $41.59 $41.87 $41.87 29,085
2017-04-10 $41.12 $41.18 $41.08 $41.16 $41.16 12,637
2017-04-07 $41.20 $41.24 $41.06 $41.08 $41.08 18,178
2017-04-06 $41.07 $41.31 $40.93 $40.97 $40.97 43,174
2017-04-05 $41.95 $41.95 $41.53 $41.60 $41.60 10,784
2017-04-04 $42.37 $42.44 $42.27 $42.29 $42.29 64,949
2017-04-03 $42.33 $42.39 $42.25 $42.39 $42.39 10,900
2017-03-31 $42.50 $42.50 $42.25 $42.35 $42.35 5,900
2017-03-30 $42.90 $43.01 $42.88 $42.99 $42.99 20,100
2017-03-29 $43.53 $43.53 $43.01 $43.26 $43.26 12,800
2017-03-28 $43.26 $43.68 $43.26 $43.55 $43.55 7,800
2017-03-27 $43.68 $43.68 $43.29 $43.44 $42.81 10,346
2017-03-24 $43.60 $44.04 $43.51 $43.99 $43.35 5,912
2017-03-23 $43.06 $43.62 $43.06 $43.62 $42.98 7,587
2017-03-22 $43.56 $43.57 $43.06 $43.26 $42.63 7,686
2017-03-21 $44.35 $45.30 $44.16 $44.50 $43.85 16,357
2017-03-20 $44.99 $45.31 $44.99 $45.22 $44.56 10,149
2017-03-17 $45.40 $45.40 $44.78 $45.15 $44.49 19,511
2017-03-16 $45.45 $45.45 $44.98 $45.21 $44.55 7,883
2017-03-15 $45.14 $45.61 $45.10 $45.53 $44.87 7,686
2017-03-14 $44.39 $44.94 $44.39 $44.90 $44.25 10,839
2017-03-13 $44.29 $44.65 $44.25 $44.43 $43.78 6,306
2017-03-10 $44.37 $44.37 $43.59 $44.13 $43.49 7,193
2017-03-09 $43.30 $43.32 $43.10 $43.32 $42.69 9,361
2017-03-08 $43.09 $43.97 $43.09 $43.70 $43.06 10,741
2017-03-07 $43.50 $43.70 $43.36 $43.57 $42.93 12,219
2017-03-06 $43.50 $43.62 $43.42 $43.55 $42.91 11,430
2017-03-03 $44.15 $44.31 $43.78 $44.21 $43.57 14,485
2017-03-02 $44.15 $44.15 $43.81 $44.01 $43.37 12,120
2017-03-01 $44.35 $44.80 $44.35 $44.75 $44.10 10,051
2017-02-28 $44.05 $44.05 $43.69 $43.86 $43.22 9,558
2017-02-27 $43.65 $43.70 $43.55 $43.70 $43.06 5,321
2017-02-24 $44.99 $44.99 $44.30 $44.69 $44.04 9,755
2017-02-23 $45.07 $45.07 $44.83 $44.95 $44.29 6,503
2017-02-22 $43.44 $45.36 $43.41 $45.14 $44.48 7,686
2017-02-21 $45.28 $45.59 $45.00 $45.59 $44.92 7,981
2017-02-17 $44.59 $44.81 $44.45 $44.81 $44.16 12,810
2017-02-16 $44.53 $44.99 $44.53 $44.99 $44.33 8,671
2017-02-15 $43.19 $44.39 $43.19 $43.98 $43.34 7,390
2017-02-14 $42.90 $43.22 $42.85 $43.18 $42.55 6,602
2017-02-13 $42.62 $43.10 $42.62 $43.03 $42.40 12,219
2017-02-10 $42.43 $42.81 $42.29 $42.67 $42.05 6,799
2017-02-09 $42.25 $42.54 $42.25 $42.29 $41.67 9,755
2017-02-08 $42.20 $42.45 $42.12 $42.15 $41.54 11,036
2017-02-07 $41.38 $42.19 $41.38 $42.10 $41.49 8,868
2017-02-06 $42.63 $42.66 $41.81 $42.09 $41.48 11,529
2017-02-03 $42.15 $42.50 $42.15 $42.49 $41.87 18,624
2017-02-02 $41.97 $42.13 $41.80 $42.08 $41.47 11,036
2017-02-01 $42.24 $42.29 $41.90 $42.01 $41.40 10,401
2017-01-31 $41.68 $41.97 $41.40 $41.62 $41.01 125,907
2017-01-30 $41.01 $42.17 $41.01 $41.54 $40.93 11,925
2017-01-27 $42.21 $42.55 $42.21 $42.55 $41.93 6,520
2017-01-26 $42.24 $42.53 $42.02 $42.43 $41.81 11,617
2017-01-25 $41.34 $41.76 $41.34 $41.76 $41.15 11,418
2017-01-24 $41.10 $41.75 $41.10 $41.75 $41.14 26,761
2017-01-23 $41.19 $42.22 $41.19 $41.97 $41.36 9,890
2017-01-20 $41.79 $42.21 $41.35 $42.08 $41.47 12,041
2017-01-19 $40.64 $41.14 $40.64 $40.97 $40.37 34,724
2017-01-18 $40.64 $41.87 $40.64 $41.29 $40.69 7,658
2017-01-17 $41.34 $41.52 $41.15 $41.39 $40.79 7,376
2017-01-13 $41.73 $41.73 $41.29 $41.40 $40.80 9,611
2017-01-12 $41.10 $41.13 $40.83 $41.13 $40.53 74,309
2017-01-11 $41.31 $41.91 $41.23 $41.83 $41.22 12,824
2017-01-10 $40.97 $41.91 $40.95 $41.67 $41.06 10,712
2017-01-09 $41.78 $42.24 $41.78 $42.16 $41.54 18,432
2017-01-06 $41.61 $42.40 $41.61 $42.26 $41.64 62,022
2017-01-05 $42.07 $42.54 $42.07 $42.30 $41.68 362,375
2017-01-04 $41.28 $42.62 $41.28 $41.98 $41.37 9,760
2017-01-03 $40.63 $41.44 $40.63 $41.13 $40.53 10,477
2016-12-30 $40.85 $40.95 $40.80 $40.89 $40.29 6,910
2016-12-29 $40.93 $40.93 $40.67 $40.67 $40.08 16,053
2016-12-28 $40.95 $41.20 $40.90 $41.00 $40.40 9,575
2016-12-27 $41.24 $41.60 $41.24 $41.47 $40.87 14,850
2016-12-23 $42.40 $42.40 $41.54 $42.08 $41.47 6,921
2016-12-22 $41.53 $42.41 $41.53 $41.80 $41.19 36,043
2016-12-21 $41.89 $43.28 $41.89 $42.69 $42.07 54,924
2016-12-20 $41.75 $42.71 $41.75 $42.06 $41.45 15,962
2016-12-19 $42.65 $43.01 $42.65 $42.74 $42.12 6,058
2016-12-16 $43.06 $43.68 $42.72 $42.83 $42.20 8,576
2016-12-15 $44.59 $45.60 $44.47 $45.23 $44.57 63,896
2016-12-14 $46.01 $46.03 $45.39 $45.39 $44.73 18,910
2016-12-13 $45.65 $46.38 $45.63 $46.38 $45.70 12,222
2016-12-12 $46.86 $46.93 $46.42 $46.49 $45.81 12,184
2016-12-09 $46.78 $47.16 $46.78 $46.94 $46.26 5,006
2016-12-08 $46.46 $46.79 $46.44 $46.74 $46.06 15,490
2016-12-07 $44.49 $45.84 $44.49 $45.39 $44.73 13,245
2016-12-06 $44.63 $45.11 $44.21 $44.91 $44.25 5,868
2016-12-05 $43.55 $44.81 $43.55 $44.39 $43.74 19,779
2016-12-02 $44.26 $44.67 $43.96 $44.31 $43.66 5,913
2016-12-01 $43.62 $43.87 $43.41 $43.54 $42.90 14,429
2016-11-30 $43.85 $43.96 $43.76 $43.83 $43.19 16,411
2016-11-29 $43.83 $43.88 $43.50 $43.71 $43.07 8,712
2016-11-28 $43.95 $44.03 $43.94 $43.99 $43.34 6,620
2016-11-25 $43.15 $43.42 $43.15 $43.41 $42.77 10,037
2016-11-23 $42.20 $42.88 $42.20 $42.88 $42.25 56,368
2016-11-22 $42.92 $42.92 $42.32 $42.65 $42.03 79,815
2016-11-21 $42.21 $42.96 $42.21 $42.96 $42.33 9,487
2016-11-18 $41.24 $42.15 $41.24 $41.53 $40.93 3,439
2016-11-17 $42.65 $43.12 $42.65 $43.06 $42.43 9,278
2016-11-16 $42.30 $42.85 $42.16 $42.81 $42.19 36,717
2016-11-15 $43.00 $43.32 $43.00 $43.21 $42.58 10,885
2016-11-14 $41.79 $42.40 $41.79 $42.40 $41.78 4,963
2016-11-11 $40.88 $41.60 $40.88 $41.60 $40.99 10,167
2016-11-10 $39.42 $39.77 $39.40 $39.64 $39.06 9,318
2016-11-09 $38.85 $39.32 $37.65 $39.08 $38.51 15,279
2016-11-08 $38.92 $39.14 $38.42 $38.72 $38.16 9,129
2016-11-07 $38.47 $38.81 $38.05 $38.50 $37.94 4,800
2016-11-04 $39.62 $39.62 $38.10 $38.28 $37.72 12,584
2016-11-03 $39.50 $39.84 $39.25 $39.25 $38.68 8,577
2016-11-02 $38.71 $39.80 $38.71 $39.43 $38.85 4,365
2016-11-01 $40.02 $40.03 $39.65 $39.88 $39.30 5,432
2016-10-31 $39.40 $39.54 $39.27 $39.53 $38.95 13,979
2016-10-28 $39.11 $39.11 $38.54 $38.54 $37.98 6,864
2016-10-27 $38.60 $38.84 $38.42 $38.47 $37.91 3,897
2016-10-26 $38.64 $39.21 $38.63 $38.77 $38.20 14,481
2016-10-25 $38.65 $39.57 $38.65 $39.14 $38.56 8,376
2016-10-24 $38.95 $39.07 $38.67 $39.06 $38.49 3,181
2016-10-21 $38.89 $39.39 $38.46 $38.96 $38.39 7,065
2016-10-20 $39.00 $39.30 $38.69 $39.13 $38.56 6,919
2016-10-19 $38.65 $38.70 $38.45 $38.60 $38.04 7,059
2016-10-18 $38.96 $39.00 $38.86 $38.86 $38.29 3,941
2016-10-17 $38.85 $38.89 $38.75 $38.81 $38.24 7,708
2016-10-14 $38.46 $38.95 $38.46 $38.78 $38.21 12,211
2016-10-13 $37.89 $38.66 $37.89 $38.32 $37.76 11,553
2016-10-12 $38.50 $38.70 $38.40 $38.56 $38.00 1,225,828
2016-10-11 $39.15 $39.15 $38.81 $38.92 $38.35 47,704
2016-10-10 $39.27 $39.36 $39.13 $39.16 $38.59 9,131
2016-10-07 $40.07 $40.07 $38.24 $38.97 $38.40 12,126
2016-10-06 $38.42 $38.84 $38.42 $38.79 $38.22 11,625
2016-10-05 $38.40 $38.63 $38.16 $38.56 $38.00 19,705
2016-10-04 $37.75 $37.76 $37.42 $37.47 $36.92 7,556
2016-10-03 $37.83 $37.98 $37.69 $37.84 $37.28 51,429
2016-09-30 $37.90 $38.38 $37.71 $38.15 $37.59 13,703
2016-09-29 $38.78 $38.78 $37.85 $38.00 $37.45 10,496
2016-09-28 $39.10 $39.30 $38.91 $39.30 $38.73 8,712
2016-09-27 $39.08 $39.59 $39.08 $39.39 $38.82 10,645
2016-09-26 $39.22 $39.71 $39.18 $39.36 $38.21 3,645
2016-09-23 $39.82 $40.31 $39.82 $40.04 $38.87 6,338
2016-09-22 $40.61 $40.61 $40.39 $40.43 $39.25 13,099
2016-09-21 $39.94 $39.94 $39.55 $39.86 $38.70 11,988
2016-09-20 $38.10 $38.35 $38.10 $38.32 $37.20 7,120
2016-09-19 $37.90 $38.20 $37.90 $38.12 $37.01 13,716
2016-09-16 $37.68 $37.90 $37.68 $37.80 $36.70 27,987
2016-09-15 $37.86 $38.10 $37.86 $37.95 $36.84 16,988
2016-09-14 $38.02 $38.46 $38.01 $38.03 $36.92 8,430
2016-09-13 $37.67 $38.13 $37.40 $37.61 $36.51 13,177
2016-09-12 $38.71 $38.90 $38.43 $38.90 $37.77 9,088
2016-09-09 $39.13 $39.26 $38.95 $38.95 $37.81 7,256
2016-09-08 $39.78 $40.33 $39.78 $39.96 $38.79 11,031
2016-09-07 $40.46 $40.48 $40.26 $40.48 $39.30 9,798
2016-09-06 $40.80 $40.80 $40.47 $40.55 $39.37 3,663
2016-09-02 $40.20 $40.55 $40.10 $40.46 $39.28 12,432
2016-09-01 $38.90 $39.06 $38.84 $38.92 $37.78 6,307
2016-08-31 $39.29 $39.33 $39.14 $39.32 $38.17 10,597
2016-08-30 $39.45 $39.68 $39.19 $39.58 $38.43 9,105
2016-08-29 $39.25 $39.45 $39.25 $39.36 $38.21 16,186
2016-08-26 $38.78 $39.30 $38.78 $39.05 $37.91 9,787
2016-08-25 $39.48 $40.02 $39.45 $39.76 $38.60 7,118
2016-08-24 $39.39 $39.69 $39.39 $39.57 $38.42 3,784
2016-08-23 $39.46 $39.50 $39.18 $39.50 $38.35 4,724
2016-08-22 $39.51 $39.83 $39.51 $39.68 $38.52 5,190
2016-08-19 $39.61 $39.70 $39.52 $39.70 $38.54 5,492
2016-08-18 $38.45 $38.53 $38.28 $38.49 $37.37 10,730
2016-08-17 $38.11 $38.49 $38.11 $38.29 $37.17 5,605
2016-08-16 $37.38 $37.39 $37.15 $37.15 $36.07 5,024
2016-08-15 $37.65 $37.95 $37.65 $37.87 $36.76 5,043
2016-08-12 $37.83 $38.15 $37.82 $37.82 $36.72 4,467
2016-08-11 $38.00 $38.39 $37.63 $38.35 $37.23 6,397
2016-08-10 $37.63 $38.10 $37.63 $37.80 $36.70 26,571
2016-08-09 $37.57 $38.23 $37.57 $37.90 $36.79 7,935
2016-08-08 $37.80 $38.06 $37.53 $37.83 $36.73 8,647
2016-08-05 $36.84 $37.20 $36.43 $37.20 $36.11 7,052
2016-08-04 $37.39 $37.41 $36.76 $37.32 $36.23 4,639
2016-08-03 $36.42 $36.85 $36.42 $36.83 $35.76 18,041
2016-08-02 $37.62 $37.64 $37.31 $37.48 $36.38 25,383
2016-08-01 $38.95 $38.95 $37.98 $38.20 $37.09 6,430
2016-07-29 $38.31 $38.85 $38.31 $38.70 $37.57 11,968
2016-07-28 $36.73 $37.21 $36.52 $37.09 $36.01 7,099
2016-07-27 $36.83 $37.48 $36.83 $37.15 $36.07 35,263
2016-07-26 $37.18 $37.18 $36.76 $37.09 $36.01 9,042
2016-07-25 $36.61 $37.07 $36.61 $37.06 $35.98 4,891
2016-07-22 $36.35 $36.98 $36.35 $36.46 $35.40 4,838
2016-07-21 $36.24 $36.35 $36.13 $36.23 $35.17 11,182
2016-07-20 $35.78 $36.48 $35.78 $36.44 $35.37 14,821
2016-07-19 $36.00 $36.33 $36.00 $36.25 $35.19 13,702
2016-07-18 $35.74 $36.24 $35.70 $36.24 $35.18 18,347
2016-07-15 $35.52 $36.11 $35.52 $35.99 $34.94 6,556
2016-07-14 $35.15 $35.57 $35.15 $35.45 $34.42 7,201
2016-07-13 $35.05 $35.21 $34.91 $35.11 $34.09 14,360
2016-07-12 $35.10 $35.65 $35.10 $35.60 $34.56 34,666
2016-07-11 $34.20 $34.91 $34.20 $34.74 $33.73 16,554
2016-07-08 $32.47 $33.14 $32.36 $33.14 $32.17 12,075
2016-07-07 $33.06 $33.11 $32.59 $32.88 $31.92 37,883
2016-07-06 $32.22 $32.91 $32.22 $32.91 $31.95 137,459
2016-07-05 $32.61 $32.95 $32.61 $32.74 $31.78 39,119
2016-07-01 $33.03 $33.17 $32.93 $33.05 $32.08 11,868
2016-06-30 $32.33 $33.02 $32.33 $32.89 $31.93 27,889
2016-06-29 $32.57 $33.23 $32.57 $33.21 $32.24 19,057
2016-06-28 $31.16 $31.51 $30.86 $31.37 $30.45 21,142
2016-06-27 $31.62 $31.62 $30.82 $31.11 $30.20 38,010
2016-06-24 $31.96 $32.87 $31.96 $32.22 $31.28 19,695
2016-06-23 $34.34 $34.34 $33.89 $34.29 $33.29 12,460
2016-06-22 $33.26 $33.56 $33.10 $33.28 $32.31 11,619
2016-06-21 $33.30 $33.86 $33.30 $33.46 $32.48 20,593
2016-06-20 $33.35 $33.86 $33.34 $33.59 $32.61 32,334
2016-06-17 $32.55 $33.16 $32.55 $33.10 $32.13 30,917
2016-06-16 $31.84 $32.65 $31.84 $32.61 $31.66 74,821
2016-06-15 $32.79 $33.11 $32.76 $32.88 $31.92 56,223
2016-06-14 $31.75 $31.83 $31.65 $31.83 $30.90 14,154
2016-06-13 $32.37 $32.60 $32.25 $32.30 $31.35 6,998
2016-06-10 $32.79 $33.16 $32.47 $32.51 $31.56 10,198
2016-06-09 $33.07 $33.52 $33.07 $33.36 $32.39 17,791
2016-06-08 $34.06 $34.35 $34.04 $34.06 $33.07 13,877
2016-06-07 $34.26 $34.26 $34.00 $34.04 $33.05 8,634
2016-06-06 $33.06 $33.85 $33.06 $33.76 $32.78 30,087
2016-06-03 $34.19 $34.19 $33.70 $33.95 $32.95 10,886
2016-06-02 $33.36 $34.07 $33.36 $33.91 $32.92 20,516
2016-06-01 $34.35 $34.65 $34.09 $34.48 $33.48 17,906
2016-05-31 $34.01 $34.54 $34.00 $34.39 $33.39 46,725
2016-05-27 $34.75 $35.00 $34.75 $34.90 $33.88 8,483
2016-05-26 $34.16 $35.03 $34.16 $34.79 $33.77 5,672
2016-05-25 $34.28 $35.26 $34.28 $35.03 $34.01 9,536
2016-05-24 $32.92 $33.59 $32.92 $33.59 $32.61 23,268
2016-05-23 $34.43 $34.43 $33.58 $33.99 $33.00 9,547
2016-05-20 $34.03 $34.25 $33.83 $34.18 $33.18 6,390
2016-05-19 $33.71 $33.80 $33.51 $33.80 $32.81 5,139
2016-05-18 $33.47 $34.11 $33.47 $33.87 $32.88 15,273
2016-05-17 $33.70 $33.96 $33.52 $33.59 $32.61 14,074
2016-05-16 $33.74 $34.22 $33.74 $34.07 $33.07 13,203
2016-05-13 $33.29 $33.53 $33.10 $33.19 $32.22 7,137
2016-05-12 $34.12 $34.12 $33.55 $33.77 $32.78 10,136
2016-05-11 $34.11 $34.17 $33.86 $34.15 $33.15 10,575
2016-05-10 $34.15 $34.70 $34.15 $34.58 $33.57 20,160
2016-05-09 $33.41 $33.41 $33.20 $33.21 $32.24 22,639
2016-05-06 $33.40 $33.69 $33.30 $33.57 $32.59 9,261
2016-05-05 $33.31 $33.49 $33.07 $33.44 $32.46 15,198
2016-05-04 $33.14 $33.37 $33.00 $33.07 $32.11 19,225
2016-05-03 $33.09 $33.67 $33.09 $33.49 $32.51 14,518
2016-05-02 $33.90 $34.05 $33.80 $34.02 $33.03 19,942
2016-04-29 $32.73 $33.04 $32.23 $32.48 $31.53 24,723
2016-04-28 $33.26 $33.74 $32.63 $32.79 $31.83 15,234
2016-04-27 $34.54 $35.31 $34.54 $35.26 $34.23 114,468
2016-04-26 $35.31 $35.53 $35.26 $35.45 $34.42 5,009
2016-04-25 $35.38 $35.97 $35.38 $35.94 $34.89 37,170
2016-04-22 $34.80 $35.70 $34.80 $35.60 $34.56 16,483
2016-04-21 $34.63 $34.90 $34.61 $34.72 $33.71 7,190
2016-04-20 $34.11 $34.50 $34.10 $34.29 $33.29 11,422
2016-04-19 $33.93 $34.29 $33.93 $34.02 $33.03 11,714
2016-04-18 $32.45 $33.46 $32.45 $33.42 $32.44 12,734
2016-04-15 $34.05 $34.42 $33.96 $33.98 $32.99 8,257
2016-04-14 $34.30 $34.65 $34.30 $34.50 $33.49 24,028
2016-04-13 $33.37 $33.97 $33.37 $33.74 $32.76 33,239
2016-04-12 $31.59 $32.37 $31.59 $32.17 $31.23 22,413
2016-04-11 $31.90 $32.05 $31.65 $31.65 $30.73 15,951
2016-04-08 $32.21 $32.43 $32.02 $32.02 $31.09 14,644
2016-04-07 $31.50 $31.50 $31.21 $31.37 $30.45 23,250
2016-04-06 $31.64 $31.84 $31.46 $31.84 $30.91 8,836
2016-04-05 $31.66 $32.10 $31.66 $31.92 $30.99 474,641
2016-04-04 $33.16 $33.16 $32.82 $32.84 $31.88 8,745
2016-04-01 $32.63 $32.84 $32.59 $32.83 $31.87 9,912
2016-03-31 $33.34 $34.02 $33.34 $33.89 $32.90 6,491
2016-03-30 $34.71 $34.98 $34.71 $34.96 $33.94 9,622
2016-03-29 $34.83 $34.88 $34.41 $34.88 $33.86 8,338
2016-03-28 $33.95 $35.15 $33.95 $34.55 $33.54 20,214
2016-03-24 $33.50 $33.95 $33.50 $33.95 $32.43 14,936
2016-03-23 $34.54 $34.65 $34.32 $34.36 $32.83 8,041
2016-03-22 $34.45 $34.78 $34.45 $34.71 $33.16 12,312
2016-03-21 $33.25 $34.55 $33.25 $34.50 $32.96 15,456
2016-03-18 $34.18 $34.41 $34.18 $34.41 $32.88 5,520
2016-03-17 $34.73 $35.14 $34.72 $35.12 $33.55 6,651
2016-03-16 $34.50 $34.83 $34.50 $34.71 $33.16 7,038
2016-03-15 $34.89 $34.93 $34.69 $34.90 $33.34 7,936
2016-03-14 $35.92 $36.04 $35.80 $35.89 $34.28 10,402
2016-03-11 $35.00 $35.55 $35.00 $35.55 $33.96 6,216
2016-03-10 $34.96 $35.19 $34.19 $34.45 $32.91 9,559
2016-03-09 $34.07 $34.49 $34.07 $34.49 $32.95 5,713
2016-03-08 $34.74 $35.04 $34.66 $34.66 $33.11 10,872
2016-03-07 $34.55 $35.49 $34.55 $35.43 $33.85 15,304
2016-03-04 $36.30 $36.72 $36.30 $36.61 $34.98 9,289
2016-03-03 $36.43 $36.65 $36.43 $36.53 $34.90 10,370
2016-03-02 $36.09 $36.21 $35.95 $36.01 $34.40 7,651
2016-03-01 $34.84 $35.36 $34.75 $35.31 $33.73 23,692
2016-02-29 $34.87 $35.25 $34.85 $34.97 $33.41 11,983
2016-02-26 $35.51 $35.80 $35.34 $35.34 $33.76 17,082
2016-02-25 $35.66 $35.74 $35.26 $35.60 $34.01 27,858
2016-02-24 $33.45 $34.65 $33.45 $34.65 $33.10 18,461
2016-02-23 $34.31 $34.31 $33.78 $33.92 $32.41 24,095
2016-02-22 $33.25 $34.01 $33.25 $33.80 $32.29 14,470
2016-02-19 $32.06 $32.81 $32.06 $32.80 $31.34 23,645
2016-02-18 $33.13 $33.26 $32.89 $32.97 $31.50 10,694
2016-02-17 $32.51 $33.22 $32.51 $32.95 $31.48 27,494
2016-02-16 $32.61 $33.31 $32.61 $33.31 $31.82 12,962
2016-02-12 $29.77 $30.92 $29.76 $30.92 $29.54 12,170
2016-02-11 $30.41 $30.71 $30.16 $30.63 $29.26 12,788
2016-02-10 $31.33 $32.01 $31.11 $31.11 $29.72 9,481
2016-02-09 $31.96 $32.26 $31.75 $32.18 $30.74 34,016
2016-02-08 $32.76 $32.80 $32.24 $32.68 $31.22 13,682
2016-02-05 $34.16 $34.16 $33.69 $33.79 $32.28 11,802
2016-02-04 $34.43 $34.66 $34.36 $34.66 $33.11 10,002
2016-02-03 $35.65 $35.66 $34.83 $35.58 $33.99 24,249
2016-02-02 $36.50 $36.50 $35.89 $35.94 $34.34 18,763
2016-02-01 $37.19 $37.49 $37.08 $37.43 $35.75 15,867
2016-01-29 $34.80 $35.66 $34.80 $35.66 $34.07 103,551
2016-01-28 $34.65 $34.65 $34.34 $34.49 $32.95 14,805
2016-01-27 $34.85 $35.32 $34.68 $34.78 $33.23 7,748
2016-01-26 $34.26 $34.89 $34.26 $34.65 $33.10 24,307
2016-01-25 $34.65 $34.68 $34.16 $34.30 $32.76 31,757
2016-01-22 $34.62 $34.76 $34.19 $34.75 $33.20 17,514
2016-01-21 $33.05 $33.70 $32.94 $33.50 $32.00 23,440
2016-01-20 $33.30 $33.47 $32.69 $33.47 $31.98 30,929
2016-01-19 $34.89 $34.94 $34.54 $34.80 $33.25 19,109
2016-01-15 $34.29 $34.29 $33.84 $34.10 $32.58 14,839
2016-01-14 $35.22 $35.92 $35.18 $35.84 $34.24 13,164
2016-01-13 $35.78 $35.80 $34.89 $35.13 $33.56 14,833
2016-01-12 $35.73 $36.05 $35.59 $35.94 $34.33 89,916
2016-01-11 $35.89 $36.20 $35.58 $35.87 $34.27 114,114
2016-01-08 $36.73 $36.73 $35.89 $35.95 $34.35 11,006
2016-01-07 $36.92 $37.23 $36.92 $37.04 $35.39 13,890
2016-01-06 $37.03 $37.20 $36.86 $37.20 $35.54 14,832
2016-01-05 $37.98 $38.14 $37.81 $38.01 $36.31 7,191
2016-01-04 $38.59 $38.59 $37.81 $38.19 $36.48 17,883
2015-12-31 $38.95 $38.95 $38.77 $38.88 $37.14 10,362
2015-12-30 $39.04 $39.17 $39.04 $39.06 $37.31 4,293
2015-12-29 $39.56 $40.01 $39.56 $39.81 $38.03 8,293
2015-12-28 $38.82 $38.83 $38.72 $38.83 $37.10 17,871
2015-12-24 $38.30 $38.35 $37.91 $38.35 $36.64 6,936
2015-12-23 $37.80 $38.18 $37.80 $38.14 $36.43 11,808
2015-12-22 $37.38 $37.79 $37.38 $37.79 $36.10 24,950
2015-12-21 $37.13 $37.25 $36.94 $37.24 $35.58 20,858
2015-12-18 $37.04 $37.07 $36.88 $37.02 $35.36 21,939
2015-12-17 $38.15 $38.16 $37.90 $37.99 $36.29 13,561
2015-12-16 $37.50 $37.90 $37.47 $37.83 $36.14 14,888
2015-12-15 $36.88 $36.88 $36.58 $36.71 $35.07 20,741
2015-12-14 $36.75 $36.90 $36.41 $36.71 $35.07 24,994
2015-12-11 $36.71 $36.90 $36.65 $36.69 $35.05 17,928
2015-12-10 $38.00 $38.11 $37.91 $38.01 $36.31 9,164
2015-12-09 $36.98 $37.42 $36.93 $37.12 $35.46 9,042
2015-12-08 $37.19 $37.54 $37.19 $37.44 $35.77 9,725
2015-12-07 $37.54 $37.61 $37.38 $37.61 $35.93 10,651
2015-12-04 $37.31 $37.99 $37.31 $37.73 $36.05 9,320
2015-12-03 $37.89 $37.89 $37.23 $37.57 $35.89 14,367
2015-12-02 $37.76 $37.76 $37.41 $37.52 $35.85 11,092
2015-12-01 $37.46 $37.51 $37.34 $37.40 $35.73 11,577
2015-11-30 $37.10 $37.16 $36.77 $36.77 $35.13 11,288
2015-11-27 $38.29 $38.44 $38.25 $38.29 $36.58 12,254
2015-11-25 $38.30 $38.75 $38.30 $38.68 $36.95 10,915
2015-11-24 $38.60 $38.88 $38.60 $38.85 $37.12 9,570
2015-11-23 $38.73 $39.07 $38.73 $38.96 $37.22 4,015
2015-11-20 $39.03 $39.19 $39.03 $39.04 $37.30 6,394
2015-11-19 $38.92 $39.24 $38.92 $39.13 $37.38 40,561
2015-11-18 $38.20 $38.91 $38.20 $38.77 $37.04 8,518
2015-11-17 $39.51 $39.75 $39.44 $39.75 $37.98 9,615
2015-11-16 $40.08 $40.42 $40.08 $40.15 $38.36 24,911
2015-11-13 $40.12 $40.22 $39.97 $40.00 $38.21 4,483
2015-11-12 $39.95 $40.49 $39.95 $40.04 $38.25 6,563
2015-11-11 $40.86 $40.86 $40.72 $40.78 $38.96 6,672
2015-11-10 $40.04 $40.24 $40.04 $40.24 $38.44 7,768
2015-11-09 $39.94 $40.35 $39.84 $39.99 $38.21 7,786
2015-11-06 $39.67 $39.67 $39.43 $39.59 $37.82 3,424
2015-11-05 $39.49 $40.25 $39.49 $39.98 $38.20 111,832
2015-11-04 $39.42 $39.96 $39.42 $39.89 $38.11 10,832
2015-11-03 $39.07 $39.11 $38.98 $39.11 $37.36 8,653
2015-11-02 $38.56 $38.95 $38.33 $38.94 $37.20 6,725
2015-10-30 $38.81 $38.81 $38.44 $38.54 $36.82 4,420
2015-10-29 $38.83 $38.91 $38.39 $38.91 $37.17 11,494
2015-10-28 $39.27 $39.27 $38.83 $39.04 $37.30 3,871
2015-10-27 $39.03 $39.03 $38.22 $38.96 $37.22 4,488
2015-10-26 $39.51 $39.90 $39.51 $39.90 $38.12 8,372
2015-10-23 $39.35 $39.96 $39.35 $39.85 $38.07 7,784
2015-10-22 $38.87 $39.25 $38.87 $39.09 $37.35 3,563
2015-10-21 $38.77 $38.90 $38.63 $38.88 $37.14 4,751
2015-10-20 $37.74 $37.78 $37.56 $37.56 $35.88 6,850
2015-10-19 $37.11 $37.62 $37.11 $37.48 $35.81 4,387
2015-10-16 $38.00 $38.00 $37.69 $37.71 $36.03 5,843
2015-10-15 $37.19 $37.77 $37.19 $37.69 $36.01 9,779
2015-10-14 $37.32 $37.32 $36.92 $37.06 $35.41 4,679
2015-10-13 $37.21 $38.05 $37.21 $37.75 $36.06 5,854
2015-10-12 $38.22 $38.27 $38.07 $38.10 $36.40 4,836
2015-10-09 $38.36 $38.36 $38.03 $38.22 $36.51 3,874
2015-10-08 $37.49 $38.52 $37.49 $38.49 $36.77 37,046
2015-10-07 $38.86 $38.86 $38.35 $38.44 $36.72 18,192
2015-10-06 $37.49 $38.16 $37.49 $38.16 $36.46 11,951
2015-10-05 $37.46 $38.35 $37.46 $38.10 $36.40 8,160
2015-10-02 $36.92 $37.53 $36.56 $37.42 $35.75 14,155
2015-10-01 $37.00 $37.00 $36.60 $36.80 $35.16 15,439
2015-09-30 $36.72 $37.48 $36.72 $37.48 $35.81 7,093
2015-09-29 $36.02 $36.09 $35.82 $36.03 $34.42 20,956
2015-09-28 $35.78 $36.66 $35.76 $35.91 $34.31 9,541
2015-09-25 $37.46 $37.46 $36.76 $37.38 $35.71 6,710
2015-09-24 $35.87 $36.02 $35.33 $36.02 $34.41 26,105
2015-09-23 $35.89 $36.00 $35.50 $35.85 $34.25 24,896
2015-09-22 $35.90 $36.07 $35.61 $35.95 $34.35 10,943
2015-09-21 $36.70 $36.70 $36.35 $36.40 $34.78 6,152
2015-09-18 $36.21 $36.69 $36.21 $36.35 $34.73 12,555
2015-09-17 $37.56 $38.50 $37.56 $38.35 $36.64 5,882
2015-09-16 $38.13 $38.80 $38.13 $38.80 $37.07 7,923
2015-09-15 $38.66 $38.82 $37.88 $38.79 $37.05 15,037
2015-09-14 $38.19 $38.19 $37.54 $38.11 $36.40 9,479
2015-09-11 $38.15 $38.34 $37.86 $38.13 $36.43 6,784
2015-09-10 $38.50 $38.56 $38.19 $38.40 $36.69 7,517
2015-09-09 $39.65 $39.71 $39.10 $39.10 $37.35 54,760
2015-09-08 $37.03 $38.20 $37.03 $38.05 $36.35 31,913
2015-09-04 $38.07 $38.23 $37.85 $38.00 $36.30 7,744
2015-09-03 $39.17 $39.44 $39.12 $39.40 $37.64 8,640
2015-09-02 $37.89 $38.33 $37.87 $38.29 $36.58 24,833
2015-09-01 $37.23 $38.50 $37.23 $38.21 $36.50 22,271
2015-08-31 $40.30 $40.30 $39.95 $40.12 $38.33 12,077
2015-08-28 $40.61 $40.61 $40.32 $40.57 $38.76 10,541
2015-08-27 $39.55 $40.85 $39.55 $40.59 $38.77 13,783
2015-08-26 $38.37 $39.27 $38.11 $38.87 $37.14 13,622
2015-08-25 $37.25 $38.02 $37.08 $37.10 $35.44 80,437
2015-08-24 $36.09 $36.85 $35.41 $36.70 $35.06 118,281
2015-08-21 $38.66 $39.26 $38.10 $38.20 $36.49 19,988
2015-08-20 $39.74 $40.35 $39.74 $39.94 $38.16 8,029
2015-08-19 $41.80 $42.39 $41.80 $42.05 $40.17 21,133
2015-08-18 $43.41 $43.42 $43.27 $43.29 $41.36 9,040
2015-08-17 $43.52 $43.57 $43.46 $43.54 $41.59 5,905
2015-08-14 $43.40 $43.44 $43.30 $43.44 $41.50 6,451
2015-08-13 $43.44 $43.46 $43.27 $43.35 $41.42 47,628
2015-08-12 $42.10 $42.68 $42.09 $42.54 $40.64 35,372
2015-08-11 $42.38 $42.38 $42.00 $42.23 $40.35 22,388
2015-08-10 $43.31 $43.31 $43.15 $43.20 $41.27 81,323
2015-08-07 $42.67 $42.68 $42.43 $42.48 $40.58 55,773
2015-08-06 $41.86 $41.86 $41.66 $41.74 $39.87 5,171
2015-08-05 $41.38 $41.47 $41.23 $41.29 $39.45 6,881
2015-08-04 $41.00 $41.34 $41.00 $41.32 $39.48 9,397
2015-08-03 $41.52 $41.52 $41.25 $41.46 $39.61 6,114
2015-07-31 $41.69 $41.97 $41.59 $41.80 $39.93 9,983
2015-07-30 $41.29 $41.31 $41.14 $41.20 $39.36 7,491
2015-07-29 $40.84 $41.34 $40.84 $41.30 $39.46 42,665
2015-07-28 $40.59 $40.71 $40.45 $40.64 $38.83 6,811
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.