Trend Micro Incorporated (TMICY) Exchange: PINK

Data as of May 3, 2024

$51.91 ($0.84) 1.64%

Trend Micro Incorporated - Daily Information
Click for more stock information on Trend Micro Incorporated.
Daily Information Data
Date May 3, 2024
Open $52.45
Previous Close $51.91
High $52.45
Low $51.69
Adjusted Open $52.45
Previous Adjusted Close $51.91
Adjusted High $52.45
Adjusted Low $51.69

About Trend Micro Incorporated (TMICY)

Trend Micro Incorporated develops and sells security-related software products for computers and the Internet primarily in Japan. The company develops Internet content security and threat management solutions for businesses and consumers to exchange digital information. Its home and home office products include PC and Mac protection, mobile device protection, password management, and online backup sync products, and online safety products, as well as support services. The company also provides threat protection products and services for business systems and data to small businesses, which include solutions to protect mail servers, file servers, PCs, Macs, laptops, and virtualized desktops; cloud-based security hosted services; and hosted email security accounts and solutions. In addition, it offers data centre and cloud security solutions that protects physical, virtual, and cloud servers, as well as hybrid clouds and virtual desktops; and network, Web, and messaging security products and solutions, which primarily include email security, real-time IM communication, gateway Web security, and maintenance-free SaaS solutions. Further, the company provides endpoint and mobile device security products, which protects PCs, desktops, USB devices, and removable media with a range of encryption technologies; offers integrated mobile device management services; and that prevents unwanted and unknown applications execution. Additionally, it offers security and risk management products comprising control manager, threat intelligence manager, and threat management system; and enterprise security suites that protects Microsoft email, instant messaging, SharePoint systems, desktops, laptops, mobile devices, file servers, and Web and messaging gateways, as well as offers data protection solutions, which guards data and intellectual property with integrated modules. Trend Micro Incorporated was founded in 1988 and is headquartered in Tokyo, Japan.

Historical Stock Data for Trend Micro Incorporated (TMICY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $52.45 $52.45 $51.69 $51.91 $51.91 1,996
2024-05-02 $50.76 $51.07 $50.50 $51.07 $51.07 8,567
2024-05-01 $49.40 $49.99 $49.27 $49.99 $49.99 2,198
2024-04-30 $50.50 $50.50 $49.54 $50.50 $50.50 2,472
2024-04-29 $49.60 $50.68 $49.60 $50.41 $50.41 5,930
2024-04-26 $48.96 $49.64 $48.96 $49.60 $49.60 30,246
2024-04-25 $49.76 $49.92 $49.68 $49.83 $49.83 43,138
2024-04-24 $53.00 $53.00 $51.19 $51.40 $51.40 1,709
2024-04-23 $51.27 $52.04 $51.27 $52.00 $52.00 4,387
2024-04-22 $51.95 $51.95 $50.91 $51.92 $51.92 4,278
2024-04-19 $50.99 $50.99 $50.30 $50.30 $50.30 2,096
2024-04-18 $50.23 $51.75 $50.23 $50.98 $50.98 18,072
2024-04-17 $50.14 $50.14 $48.83 $49.75 $49.75 3,799
2024-04-16 $51.45 $51.65 $51.43 $51.43 $51.43 4,796
2024-04-15 $52.19 $52.19 $51.57 $51.57 $51.57 3,351
2024-04-12 $52.00 $52.60 $52.00 $52.24 $52.24 2,119
2024-04-11 $51.64 $51.96 $51.47 $51.96 $51.96 2,708
2024-04-10 $52.00 $52.00 $51.02 $51.02 $51.02 3,951
2024-04-09 $53.54 $53.54 $51.69 $51.92 $51.92 2,614
2024-04-08 $51.97 $52.02 $51.90 $51.92 $51.92 2,614
2024-04-05 $51.09 $51.33 $51.09 $51.33 $51.33 1,754
2024-04-04 $53.17 $53.17 $51.50 $51.50 $51.50 6,506
2024-04-03 $51.38 $51.38 $51.16 $51.38 $51.38 1,320
2024-04-02 $52.21 $52.21 $51.82 $52.07 $52.07 3,197
2024-04-01 $50.38 $50.72 $49.95 $50.41 $50.41 2,748
2024-03-28 $50.65 $50.84 $50.64 $50.65 $50.65 2,776
2024-03-27 $52.29 $52.29 $50.81 $50.89 $50.89 12,485
2024-03-26 $50.40 $50.62 $50.40 $50.59 $50.59 5,019
2024-03-25 $50.36 $50.36 $50.19 $50.26 $50.26 2,647
2024-03-22 $51.25 $51.45 $51.25 $51.41 $51.41 2,623
2024-03-21 $50.81 $50.81 $50.81 $50.81 $50.81 1,481
2024-03-20 $51.04 $51.63 $51.04 $51.63 $51.63 1,632
2024-03-19 $50.76 $51.32 $50.76 $51.32 $51.32 4,978
2024-03-18 $51.57 $51.82 $51.56 $51.56 $51.56 3,579
2024-03-15 $50.58 $50.79 $50.58 $50.79 $50.79 2,446
2024-03-14 $50.30 $50.30 $50.00 $50.11 $50.11 2,031
2024-03-13 $51.76 $51.76 $51.76 $51.76 $51.76 5,576
2024-03-12 $51.78 $51.78 $51.51 $51.76 $51.76 5,576
2024-03-11 $50.80 $52.73 $50.80 $50.87 $50.87 3,172
2024-03-08 $50.90 $50.90 $50.49 $50.49 $50.49 3,140
2024-03-07 $49.73 $49.98 $49.73 $49.84 $49.84 1,890
2024-03-06 $49.92 $50.12 $49.92 $49.97 $49.97 2,253
2024-03-05 $49.43 $50.22 $49.43 $50.19 $50.19 1,773
2024-03-04 $49.64 $49.78 $49.64 $49.74 $49.74 2,606
2024-03-01 $50.10 $51.53 $50.10 $51.42 $51.42 2,417
2024-02-29 $49.68 $49.68 $48.48 $49.45 $49.45 4,836
2024-02-28 $47.50 $49.27 $47.50 $49.27 $49.27 2,595
2024-02-27 $47.49 $48.77 $47.49 $47.99 $47.99 2,881
2024-02-26 $48.25 $48.86 $47.50 $48.86 $48.86 4,892
2024-02-23 $47.60 $48.13 $47.60 $47.79 $47.79 7,517
2024-02-22 $47.46 $48.36 $47.46 $47.64 $47.64 4,595
2024-02-21 $47.70 $48.00 $47.19 $47.34 $47.34 8,479
2024-02-20 $48.45 $48.48 $48.35 $48.45 $48.45 6,131
2024-02-16 $48.60 $48.60 $47.70 $47.70 $47.70 2,779
2024-02-15 $57.00 $57.00 $56.64 $56.68 $56.68 1,313
2024-02-14 $58.73 $58.80 $58.46 $58.80 $58.80 2,557
2024-02-13 $58.41 $58.41 $57.10 $57.10 $57.10 5,496
2024-02-12 $54.61 $57.16 $54.61 $57.16 $57.16 1,366
2024-02-09 $56.54 $56.54 $56.07 $56.41 $56.41 2,829
2024-02-08 $55.93 $56.16 $55.87 $56.16 $56.16 3,466
2024-02-07 $55.98 $55.99 $55.78 $55.99 $55.99 1,521
2024-02-06 $55.78 $55.78 $55.55 $55.60 $55.60 1,751
2024-02-05 $56.12 $56.12 $55.38 $55.65 $55.65 3,620
2024-02-02 $56.28 $56.70 $56.28 $56.36 $56.36 1,159
2024-02-01 $56.78 $57.13 $56.68 $57.13 $57.13 1,851
2024-01-31 $57.60 $57.60 $57.60 $57.60 $57.60 1,315
2024-01-30 $56.79 $56.88 $56.53 $56.67 $56.67 2,663
2024-01-29 $54.97 $54.97 $54.57 $54.84 $54.84 2,477
2024-01-26 $55.64 $55.72 $55.50 $55.62 $55.62 1,519
2024-01-25 $56.00 $56.03 $55.58 $55.67 $55.67 3,341
2024-01-24 $55.34 $56.08 $55.34 $55.87 $55.87 2,454
2024-01-23 $55.09 $55.75 $55.09 $55.71 $55.71 4,111
2024-01-22 $55.41 $55.80 $55.18 $55.20 $55.20 15,493
2024-01-19 $55.00 $55.11 $54.66 $54.93 $54.93 3,010
2024-01-18 $55.11 $55.79 $55.11 $55.79 $55.79 5,533
2024-01-17 $54.82 $55.22 $54.82 $55.01 $55.01 3,399
2024-01-16 $57.48 $57.48 $56.15 $56.15 $56.15 2,645
2024-01-12 $57.70 $58.32 $57.70 $57.99 $57.99 4,439
2024-01-11 $56.05 $56.29 $55.80 $56.29 $56.29 2,268
2024-01-10 $55.78 $55.78 $55.51 $55.51 $55.51 4,770
2024-01-09 $53.32 $53.32 $53.14 $53.27 $53.27 4,682
2024-01-08 $51.58 $52.91 $51.58 $52.50 $52.50 2,873
2024-01-05 $51.88 $51.88 $50.47 $51.70 $51.70 4,031
2024-01-04 $51.88 $51.94 $51.53 $51.53 $51.53 2,637
2024-01-03 $51.26 $52.72 $51.26 $52.10 $52.10 2,235
2024-01-02 $53.30 $53.30 $52.71 $52.71 $52.71 3,128
2023-12-29 $54.53 $54.53 $53.30 $53.38 $53.38 2,926
2023-12-28 $53.70 $53.86 $53.60 $53.86 $53.86 1,389
2023-12-27 $56.70 $56.70 $56.31 $56.70 $56.70 3,139
2023-12-26 $57.35 $57.45 $57.18 $57.25 $57.25 2,717
2023-12-22 $57.19 $57.52 $56.93 $57.01 $57.01 4,618
2023-12-21 $56.63 $56.88 $56.53 $56.88 $56.88 10,288
2023-12-20 $56.44 $56.44 $55.97 $55.97 $55.97 2,413
2023-12-19 $56.98 $57.04 $56.53 $56.57 $56.57 3,133
2023-12-18 $54.42 $54.60 $54.42 $54.60 $54.60 2,033
2023-12-15 $54.87 $54.87 $54.80 $54.86 $54.86 3,049
2023-12-14 $56.00 $56.00 $55.80 $55.87 $55.87 6,483
2023-12-13 $55.12 $56.04 $55.12 $56.04 $56.04 13,548
2023-12-12 $56.43 $56.43 $55.27 $55.29 $55.29 4,930
2023-12-11 $56.18 $56.30 $54.24 $56.07 $56.07 10,473
2023-12-08 $55.85 $57.49 $55.85 $57.29 $57.29 4,303
2023-12-07 $57.33 $57.69 $56.48 $57.69 $57.69 1,599
2023-12-06 $57.20 $57.29 $56.31 $56.74 $56.74 4,016
2023-12-05 $56.36 $56.61 $56.34 $56.46 $56.46 5,580
2023-12-04 $55.87 $56.50 $55.55 $55.59 $55.59 4,590
2023-12-01 $53.03 $53.75 $53.03 $53.67 $53.67 11,425
2023-11-30 $50.95 $51.16 $50.82 $50.83 $50.83 4,330
2023-11-29 $51.00 $51.51 $50.98 $50.98 $50.98 2,626
2023-11-28 $48.05 $50.05 $48.05 $50.00 $50.00 4,850
2023-11-27 $49.35 $49.99 $49.35 $49.40 $49.40 2,836
2023-11-24 $49.32 $49.32 $48.68 $48.68 $48.68 480
2023-11-22 $48.64 $48.64 $48.21 $48.36 $48.36 2,736
2023-11-21 $49.10 $49.22 $48.78 $48.82 $48.82 5,982
2023-11-20 $49.15 $50.41 $48.85 $49.09 $49.09 3,823
2023-11-17 $49.93 $49.93 $49.15 $49.15 $49.15 1,959
2023-11-16 $49.30 $50.03 $48.76 $48.76 $48.76 4,635
2023-11-15 $49.81 $49.81 $48.64 $49.75 $49.75 19,341
2023-11-14 $48.18 $48.61 $48.01 $48.61 $48.61 5,924
2023-11-13 $46.86 $47.16 $46.85 $47.10 $47.10 16,546
2023-11-10 $45.70 $46.20 $45.58 $45.90 $45.90 7,681
2023-11-09 $46.79 $47.47 $46.00 $46.04 $46.04 29,188
2023-11-08 $39.48 $39.50 $39.24 $39.25 $39.25 8,590
2023-11-07 $39.95 $39.95 $38.82 $38.96 $38.96 7,735
2023-11-06 $40.17 $40.17 $38.94 $39.12 $39.12 12,523
2023-11-03 $39.60 $39.92 $39.35 $39.49 $39.49 9,368
2023-11-02 $39.65 $39.71 $38.59 $39.47 $39.47 16,815
2023-11-01 $37.93 $38.55 $37.93 $38.55 $38.55 85,257
2023-10-31 $37.81 $37.96 $37.67 $37.96 $37.96 172,351
2023-10-30 $37.01 $37.20 $36.85 $37.11 $37.11 22,819
2023-10-27 $37.03 $37.03 $36.67 $36.78 $36.78 20,599
2023-10-26 $36.95 $36.98 $36.70 $36.83 $36.83 22,393
2023-10-25 $36.96 $37.11 $36.68 $36.91 $36.91 18,478
2023-10-24 $37.18 $37.55 $37.13 $37.43 $37.43 98,840
2023-10-23 $37.26 $37.62 $37.26 $37.48 $37.48 16,923
2023-10-20 $37.42 $37.42 $37.05 $37.05 $37.05 19,858
2023-10-19 $37.58 $37.76 $37.23 $37.31 $37.31 27,172
2023-10-18 $37.58 $37.63 $37.29 $37.41 $37.41 14,239
2023-10-17 $38.35 $38.35 $37.59 $37.61 $37.61 41,161
2023-10-16 $37.34 $37.54 $37.32 $37.52 $37.52 22,454
2023-10-13 $37.91 $37.91 $37.39 $37.56 $37.56 8,093
2023-10-12 $38.97 $39.67 $38.48 $38.67 $38.67 20,287
2023-10-11 $37.12 $38.08 $37.12 $38.06 $38.06 8,858
2023-10-10 $39.73 $39.73 $38.81 $38.81 $38.81 27,787
2023-10-09 $39.19 $39.19 $37.85 $38.16 $38.16 19,761
2023-10-06 $37.72 $38.39 $37.72 $38.39 $38.39 20,343
2023-10-05 $37.81 $37.97 $37.62 $37.84 $37.84 17,477
2023-10-04 $36.93 $36.93 $36.63 $36.85 $36.85 14,946
2023-10-03 $37.10 $37.10 $36.76 $36.93 $36.93 18,246
2023-10-02 $37.90 $37.93 $37.73 $37.73 $37.73 22,839
2023-09-29 $38.16 $38.16 $37.73 $37.84 $37.84 11,897
2023-09-28 $37.96 $38.13 $37.73 $38.09 $38.09 32,719
2023-09-27 $38.61 $38.75 $38.11 $38.22 $38.22 23,309
2023-09-26 $38.55 $38.75 $38.21 $38.21 $38.21 22,361
2023-09-25 $38.56 $38.69 $38.45 $38.61 $38.61 25,678
2023-09-22 $38.45 $38.75 $38.45 $38.53 $38.53 17,357
2023-09-21 $38.76 $38.88 $38.64 $38.70 $38.70 10,008
2023-09-20 $39.62 $40.10 $39.42 $39.90 $39.90 15,945
2023-09-19 $40.00 $40.00 $39.80 $39.95 $39.95 37,967
2023-09-18 $40.79 $40.79 $40.06 $40.78 $40.78 13,746
2023-09-15 $40.70 $40.92 $40.42 $40.67 $40.67 12,560
2023-09-14 $40.92 $41.54 $40.50 $41.54 $41.54 31,809
2023-09-13 $41.13 $41.32 $41.13 $41.15 $41.15 8,829
2023-09-12 $42.04 $42.04 $41.50 $41.65 $41.65 27,223
2023-09-11 $41.54 $41.59 $40.44 $41.45 $41.45 26,986
2023-09-08 $40.47 $41.54 $40.47 $41.45 $41.45 18,553
2023-09-07 $41.31 $41.78 $40.87 $41.74 $41.74 26,141
2023-09-06 $41.61 $42.01 $41.50 $41.86 $41.86 20,881
2023-09-05 $42.21 $42.73 $41.69 $41.71 $41.71 17,739
2023-09-01 $43.21 $43.78 $42.19 $42.99 $42.99 21,547
2023-08-31 $41.06 $42.41 $41.06 $42.41 $42.41 18,841
2023-08-30 $41.36 $42.29 $41.36 $42.29 $42.29 7,547
2023-08-29 $42.83 $42.83 $40.29 $41.70 $41.70 11,668
2023-08-28 $42.69 $43.06 $41.89 $41.90 $41.90 24,071
2023-08-25 $40.03 $42.71 $40.03 $41.98 $41.98 8,152
2023-08-24 $43.14 $43.14 $41.24 $41.42 $41.42 21,045
2023-08-23 $41.11 $43.14 $41.11 $42.33 $42.33 20,015
2023-08-22 $41.32 $41.79 $41.32 $41.35 $41.35 57,201
2023-08-21 $40.70 $40.99 $40.59 $40.86 $40.86 31,317
2023-08-18 $40.25 $40.51 $40.24 $40.39 $40.39 24,396
2023-08-17 $40.88 $40.88 $40.34 $40.43 $40.43 57,743
2023-08-16 $42.54 $42.54 $41.74 $41.81 $41.81 34,457
2023-08-15 $42.85 $42.89 $42.54 $42.56 $42.56 30,576
2023-08-14 $43.85 $43.96 $43.69 $43.75 $43.75 27,170
2023-08-11 $43.07 $43.19 $42.98 $42.98 $42.98 9,331
2023-08-10 $43.56 $43.56 $43.04 $43.23 $43.23 13,781
2023-08-09 $43.98 $43.99 $42.65 $42.70 $42.70 15,306
2023-08-08 $46.20 $46.55 $45.28 $45.28 $45.28 31,999
2023-08-07 $45.66 $45.82 $45.62 $45.69 $45.69 32,844
2023-08-04 $45.25 $45.38 $44.98 $44.98 $44.98 9,307
2023-08-03 $44.35 $44.80 $44.35 $44.73 $44.73 16,581
2023-08-02 $45.94 $45.94 $45.72 $45.72 $45.72 10,745
2023-08-01 $46.57 $46.74 $46.54 $46.54 $46.54 8,357
2023-07-31 $47.21 $47.40 $47.21 $47.21 $47.21 6,240
2023-07-28 $47.43 $47.44 $46.82 $47.01 $47.01 12,942
2023-07-27 $46.96 $47.11 $46.79 $46.87 $46.87 10,520
2023-07-26 $45.58 $46.99 $45.58 $46.46 $46.46 9,369
2023-07-25 $46.07 $46.07 $45.89 $46.04 $46.04 11,697
2023-07-24 $46.18 $46.40 $46.11 $46.26 $46.26 7,225
2023-07-21 $46.19 $46.23 $46.10 $46.10 $46.10 5,357
2023-07-20 $45.44 $46.15 $45.44 $46.00 $46.00 4,501
2023-07-19 $47.11 $47.16 $47.05 $47.12 $47.12 2,455
2023-07-18 $47.20 $47.66 $47.20 $47.40 $47.40 10,033
2023-07-17 $47.38 $49.45 $47.38 $47.90 $47.90 4,832
2023-07-14 $47.89 $48.03 $47.89 $48.03 $48.03 2,856
2023-07-13 $48.59 $48.74 $48.46 $48.74 $48.74 13,613
2023-07-12 $48.08 $48.30 $48.08 $48.23 $48.23 2,718
2023-07-11 $48.28 $48.54 $48.28 $48.51 $48.51 6,465
2023-07-10 $47.96 $48.17 $47.76 $48.12 $48.12 5,776
2023-07-07 $47.86 $48.15 $47.48 $47.87 $47.87 8,620
2023-07-06 $47.18 $47.53 $47.10 $47.22 $47.22 7,997
2023-07-05 $48.46 $48.67 $48.32 $48.43 $48.43 5,713
2023-07-03 $49.75 $49.75 $49.25 $49.25 $49.25 4,500
2023-06-30 $48.60 $48.60 $48.26 $48.60 $48.60 2,763
2023-06-29 $48.56 $48.56 $48.32 $48.56 $48.56 1,715
2023-06-28 $48.48 $49.54 $48.48 $49.54 $49.54 7,757
2023-06-27 $47.54 $47.79 $47.50 $47.68 $47.68 19,212
2023-06-26 $47.66 $47.71 $47.55 $47.60 $47.60 4,175
2023-06-23 $47.27 $47.45 $47.21 $47.34 $47.34 4,855
2023-06-22 $50.60 $50.60 $50.23 $50.23 $50.23 3,474
2023-06-21 $50.99 $51.21 $50.78 $51.10 $51.10 4,774
2023-06-20 $51.42 $51.47 $51.35 $51.44 $51.44 3,030
2023-06-16 $53.57 $53.57 $53.15 $53.33 $53.33 3,096
2023-06-15 $52.15 $52.70 $52.15 $52.70 $52.70 3,333
2023-06-14 $54.01 $54.01 $53.09 $53.26 $53.26 4,833
2023-06-13 $51.04 $51.16 $50.68 $51.16 $51.16 9,917
2023-06-12 $49.50 $49.71 $49.37 $49.71 $49.71 4,211
2023-06-09 $49.06 $49.08 $48.85 $48.95 $48.95 5,608
2023-06-08 $48.05 $48.30 $47.98 $48.15 $48.15 43,769
2023-06-07 $50.16 $50.16 $49.85 $49.85 $49.85 2,941
2023-06-06 $50.50 $50.60 $50.22 $50.60 $50.60 10,971
2023-06-05 $50.36 $50.53 $50.16 $50.16 $50.16 7,875
2023-06-02 $50.14 $50.14 $48.77 $49.25 $49.25 4,755
2023-06-01 $48.39 $49.04 $48.39 $49.04 $49.04 8,542
2023-05-31 $46.92 $47.44 $46.51 $47.34 $47.34 10,810
2023-05-30 $47.58 $47.92 $47.31 $47.48 $47.48 12,953
2023-05-26 $47.20 $47.52 $47.12 $47.35 $47.35 6,921
2023-05-25 $47.52 $47.52 $47.02 $47.20 $47.20 18,158
2023-05-24 $46.07 $46.88 $46.07 $46.78 $46.78 22,140
2023-05-23 $47.84 $47.84 $46.81 $47.55 $47.55 16,803
2023-05-22 $45.82 $46.90 $45.82 $46.32 $46.32 7,350
2023-05-19 $46.42 $46.55 $46.29 $46.39 $46.39 29,825
2023-05-18 $46.51 $46.97 $46.39 $46.49 $46.49 8,466
2023-05-17 $46.53 $46.86 $46.53 $46.57 $46.57 4,722
2023-05-16 $47.33 $47.33 $46.47 $46.93 $46.93 6,976
2023-05-15 $46.36 $46.82 $45.97 $46.81 $46.81 8,481
2023-05-12 $48.45 $48.45 $47.71 $47.83 $47.83 1,544
2023-05-11 $49.30 $49.84 $48.49 $49.84 $49.84 2,943
2023-05-10 $48.99 $49.45 $48.99 $49.20 $49.20 6,508
2023-05-09 $49.41 $49.41 $48.55 $49.01 $49.01 2,482
2023-05-08 $49.80 $49.80 $48.69 $49.27 $49.27 1,576
2023-05-05 $49.21 $49.43 $49.20 $49.43 $49.43 2,052
2023-05-04 $48.76 $49.09 $48.76 $49.09 $49.09 6,963
2023-05-03 $48.72 $48.90 $48.71 $48.87 $48.87 2,454
2023-05-02 $48.15 $48.47 $48.15 $48.47 $48.47 4,943
2023-05-01 $48.27 $49.28 $48.16 $48.16 $48.16 4,378
2023-04-28 $48.58 $48.92 $48.58 $48.92 $48.92 4,263
2023-04-27 $49.18 $49.37 $49.09 $49.36 $49.36 4,112
2023-04-26 $48.93 $49.00 $48.80 $48.80 $48.80 2,800
2023-04-25 $49.59 $50.15 $49.53 $49.53 $49.53 8,327
2023-04-24 $50.29 $50.56 $50.29 $50.56 $50.56 4,381
2023-04-21 $50.06 $50.26 $50.04 $50.13 $50.13 3,948
2023-04-20 $49.87 $49.90 $49.67 $49.67 $49.67 2,275
2023-04-19 $49.71 $49.83 $49.67 $49.67 $49.67 3,371
2023-04-18 $49.71 $49.98 $49.71 $49.85 $49.85 3,441
2023-04-17 $48.67 $48.67 $48.59 $48.59 $48.59 3,106
2023-04-14 $49.54 $49.57 $49.51 $49.51 $49.51 2,215
2023-04-13 $49.62 $49.88 $49.62 $49.75 $49.75 2,873
2023-04-12 $48.99 $49.15 $48.95 $49.15 $49.15 2,973
2023-04-11 $48.93 $48.93 $48.67 $48.68 $48.68 5,663
2023-04-10 $49.31 $49.31 $48.57 $48.77 $48.77 3,552
2023-04-06 $49.78 $49.95 $49.63 $49.89 $49.89 1,607
2023-04-05 $49.84 $50.06 $49.77 $49.91 $49.91 9,270
2023-04-04 $49.90 $50.02 $49.69 $49.88 $49.88 13,084
2023-04-03 $49.56 $49.64 $49.42 $49.48 $49.48 3,783
2023-03-31 $48.92 $48.95 $48.88 $48.95 $48.95 6,900
2023-03-30 $49.62 $49.84 $49.60 $49.60 $49.60 4,088
2023-03-29 $50.00 $50.06 $49.65 $50.00 $50.00 15,380
2023-03-28 $49.44 $49.89 $49.43 $49.49 $49.49 13,214
2023-03-27 $49.24 $49.75 $49.24 $49.45 $49.45 12,634
2023-03-24 $48.45 $48.77 $48.45 $48.72 $48.72 7,338
2023-03-23 $48.66 $48.66 $48.36 $48.36 $48.36 4,482
2023-03-22 $48.34 $48.70 $48.32 $48.32 $48.32 6,311
2023-03-21 $48.15 $48.34 $48.10 $48.21 $48.21 4,917
2023-03-20 $48.14 $48.66 $48.14 $48.44 $48.44 8,426
2023-03-17 $48.27 $48.27 $47.70 $48.05 $48.05 4,425
2023-03-16 $47.58 $47.75 $47.56 $47.68 $47.68 6,148
2023-03-15 $47.29 $47.29 $47.11 $47.26 $47.26 10,649
2023-03-14 $47.93 $48.54 $47.91 $48.05 $48.05 9,991
2023-03-13 $48.44 $48.70 $48.16 $48.30 $48.30 5,567
2023-03-10 $48.70 $48.70 $47.73 $47.76 $47.76 4,394
2023-03-09 $47.94 $47.94 $47.36 $47.54 $47.54 10,784
2023-03-08 $47.32 $47.92 $47.32 $47.32 $47.32 5,993
2023-03-07 $47.82 $47.82 $47.13 $47.17 $47.17 20,131
2023-03-06 $47.40 $47.75 $47.12 $47.46 $47.46 7,626
2023-03-03 $47.50 $48.13 $47.50 $48.13 $48.13 7,200
2023-03-02 $46.68 $46.88 $46.24 $46.88 $46.88 20,196
2023-03-01 $47.08 $47.08 $46.48 $46.59 $46.59 11,896
2023-02-28 $47.07 $47.38 $46.97 $47.38 $47.38 24,026
2023-02-27 $46.08 $46.13 $45.96 $46.09 $46.09 14,899
2023-02-24 $47.10 $47.28 $46.98 $47.11 $47.11 7,956
2023-02-23 $48.89 $48.89 $47.91 $48.59 $48.59 8,378
2023-02-22 $47.90 $48.84 $47.90 $48.19 $48.19 6,072
2023-02-21 $48.19 $49.26 $48.19 $48.67 $48.67 5,011
2023-02-17 $47.71 $47.71 $46.68 $47.18 $47.18 2,950
2023-02-16 $48.24 $48.27 $47.76 $48.27 $48.27 2,646
2023-02-15 $47.61 $47.61 $46.70 $47.08 $47.08 6,124
2023-02-14 $47.50 $48.25 $47.43 $47.70 $47.70 7,920
2023-02-13 $47.90 $48.28 $47.52 $48.28 $48.28 4,493
2023-02-10 $48.68 $49.05 $48.68 $48.72 $48.72 1,625
2023-02-09 $49.89 $49.89 $48.96 $49.02 $49.02 3,974
2023-02-08 $48.27 $48.72 $47.96 $48.00 $48.00 2,880
2023-02-07 $47.76 $48.00 $47.50 $47.85 $47.85 6,481
2023-02-06 $47.88 $47.88 $47.67 $47.81 $47.81 3,737
2023-02-03 $48.16 $48.47 $47.53 $48.47 $48.47 2,920
2023-02-02 $49.58 $49.58 $48.51 $48.85 $48.85 2,252
2023-02-01 $47.67 $48.82 $47.67 $48.31 $48.31 2,592
2023-01-31 $48.60 $49.13 $48.60 $48.61 $48.61 4,071
2023-01-30 $49.07 $49.24 $48.66 $48.69 $48.69 6,530
2023-01-27 $48.75 $48.93 $48.22 $48.83 $48.83 3,960
2023-01-26 $48.19 $48.48 $48.18 $48.43 $48.43 3,003
2023-01-25 $48.39 $48.77 $47.94 $48.77 $48.77 5,855
2023-01-24 $47.49 $48.39 $47.49 $47.97 $47.97 7,876
2023-01-23 $47.15 $48.11 $47.15 $47.29 $47.29 3,319
2023-01-20 $48.00 $48.00 $46.93 $47.37 $47.37 6,446
2023-01-19 $47.17 $47.91 $47.17 $47.22 $47.22 8,485
2023-01-18 $47.52 $48.08 $47.35 $47.35 $47.35 6,933
2023-01-17 $46.50 $46.89 $46.50 $46.89 $46.89 8,751
2023-01-13 $46.05 $46.40 $46.05 $46.40 $46.40 3,076
2023-01-12 $46.51 $46.81 $46.11 $46.81 $46.81 5,875
2023-01-11 $45.35 $46.22 $45.35 $45.83 $45.83 6,951
2023-01-10 $44.97 $45.56 $44.90 $45.22 $45.22 13,472
2023-01-09 $44.50 $46.20 $44.50 $45.04 $45.04 7,756
2023-01-06 $45.00 $45.77 $44.64 $45.25 $45.25 34,818
2023-01-05 $45.02 $45.64 $45.02 $45.64 $45.64 11,617
2023-01-04 $45.45 $45.76 $45.00 $45.16 $45.16 16,245
2023-01-03 $45.93 $47.02 $45.93 $45.93 $45.93 4,471
2022-12-30 $46.82 $46.82 $45.92 $46.25 $46.25 18,295
2022-12-29 $45.61 $47.10 $45.61 $45.61 $45.61 10,868
2022-12-28 $46.90 $47.50 $46.34 $47.31 $47.31 6,033
2022-12-27 $46.90 $47.99 $46.90 $46.90 $46.89 7,134
2022-12-23 $47.00 $47.78 $47.00 $47.52 $47.50 4,690
2022-12-22 $46.90 $47.62 $46.90 $47.62 $47.61 9,343
2022-12-21 $46.84 $47.82 $46.84 $47.82 $47.80 10,507
2022-12-20 $46.51 $47.01 $46.51 $46.56 $46.55 16,939
2022-12-19 $46.99 $47.00 $46.60 $46.80 $46.79 12,552
2022-12-16 $48.35 $48.35 $46.63 $47.99 $47.98 5,514
2022-12-15 $47.95 $48.41 $46.84 $46.84 $46.83 8,793
2022-12-14 $49.65 $49.88 $48.73 $49.09 $49.08 11,137
2022-12-13 $48.57 $48.76 $47.63 $48.10 $48.09 9,647
2022-12-12 $47.48 $48.14 $47.02 $47.81 $47.80 7,258
2022-12-09 $47.52 $48.04 $47.40 $47.59 $47.58 9,834
2022-12-08 $47.40 $47.68 $47.40 $47.52 $47.50 13,784
2022-12-07 $48.35 $48.35 $47.19 $47.87 $47.87 33,068
2022-12-06 $47.31 $47.86 $47.19 $47.19 $47.19 22,714
2022-12-05 $47.79 $48.80 $47.79 $47.99 $47.99 6,836
2022-12-02 $47.75 $49.47 $47.75 $49.45 $49.45 10,191
2022-12-01 $49.90 $50.01 $49.80 $49.98 $49.98 11,502
2022-11-30 $48.70 $49.90 $48.70 $49.90 $49.90 5,727
2022-11-29 $50.16 $50.19 $49.61 $49.94 $49.94 25,757
2022-11-28 $50.68 $51.58 $50.68 $51.22 $51.22 5,337
2022-11-25 $51.72 $51.72 $51.72 $51.72 $51.72 342
2022-11-23 $51.09 $51.72 $50.82 $51.72 $51.72 1,604
2022-11-22 $49.91 $50.90 $49.91 $50.90 $50.90 4,446
2022-11-21 $49.76 $50.17 $49.76 $50.13 $50.13 10,179
2022-11-18 $49.75 $50.59 $49.75 $50.59 $50.59 12,553
2022-11-17 $48.99 $50.64 $48.99 $49.38 $49.38 7,510
2022-11-16 $49.51 $50.28 $49.51 $49.81 $49.81 4,774
2022-11-15 $49.08 $50.26 $49.08 $50.26 $50.26 6,383
2022-11-14 $50.00 $50.00 $49.70 $49.91 $49.91 4,481
2022-11-11 $51.40 $51.78 $50.51 $50.82 $50.82 13,450
2022-11-10 $49.28 $50.62 $49.21 $49.50 $49.50 12,009
2022-11-09 $48.56 $49.71 $48.55 $48.67 $48.67 11,719
2022-11-08 $49.56 $50.28 $49.17 $50.28 $50.28 16,203
2022-11-07 $48.97 $49.86 $48.08 $48.92 $48.92 11,976
2022-11-04 $50.18 $50.18 $47.25 $49.11 $49.11 23,329
2022-11-03 $47.59 $47.85 $47.25 $47.25 $47.25 27,128
2022-11-02 $49.00 $49.00 $47.32 $47.37 $47.37 27,264
2022-11-01 $49.77 $50.01 $49.70 $49.74 $49.74 36,135
2022-10-31 $50.50 $50.50 $50.00 $50.03 $50.03 14,972
2022-10-28 $50.87 $50.93 $50.23 $50.52 $50.52 6,372
2022-10-27 $50.57 $51.46 $50.50 $50.50 $50.50 10,232
2022-10-26 $52.30 $52.66 $52.30 $52.31 $52.31 14,624
2022-10-25 $50.75 $51.16 $50.41 $50.98 $50.98 11,048
2022-10-24 $51.30 $51.30 $51.01 $51.17 $51.17 7,988
2022-10-21 $49.93 $51.37 $49.87 $51.14 $51.14 7,859
2022-10-20 $49.76 $50.80 $49.76 $50.38 $50.38 14,522
2022-10-19 $50.56 $51.30 $50.51 $50.69 $50.69 38,725
2022-10-18 $51.71 $51.71 $51.15 $51.47 $51.47 14,660
2022-10-17 $51.65 $52.01 $51.00 $52.01 $52.01 5,522
2022-10-14 $51.84 $51.84 $50.64 $50.64 $50.64 11,815
2022-10-13 $50.22 $51.16 $50.09 $50.85 $50.85 12,737
2022-10-12 $51.29 $51.61 $51.20 $51.23 $51.23 4,921
2022-10-11 $51.03 $52.13 $51.03 $51.37 $51.37 12,330
2022-10-10 $53.99 $53.99 $51.82 $51.86 $51.86 8,387
2022-10-07 $52.97 $53.16 $52.47 $52.48 $52.48 5,221
2022-10-06 $53.86 $54.20 $53.43 $53.58 $53.58 7,185
2022-10-05 $54.34 $54.34 $53.40 $53.40 $53.40 24,109
2022-10-04 $53.56 $55.25 $53.56 $54.80 $54.80 13,547
2022-10-03 $53.81 $54.23 $53.46 $54.23 $54.23 16,244
2022-09-30 $53.81 $54.91 $53.22 $53.76 $53.76 8,160
2022-09-29 $53.29 $53.29 $52.44 $52.65 $52.65 16,361
2022-09-28 $51.24 $54.11 $51.24 $54.11 $54.11 10,013
2022-09-27 $53.22 $53.70 $52.73 $53.16 $53.16 25,185
2022-09-26 $53.09 $53.48 $52.56 $53.40 $53.40 8,633
2022-09-23 $54.21 $54.97 $53.43 $54.54 $54.54 3,394
2022-09-22 $55.25 $56.02 $54.46 $55.65 $55.65 4,993
2022-09-21 $55.87 $55.93 $55.40 $55.44 $55.44 3,776
2022-09-20 $56.20 $56.67 $56.07 $56.33 $56.33 9,167
2022-09-19 $56.24 $56.24 $55.80 $55.97 $55.97 4,304
2022-09-16 $55.12 $56.84 $55.12 $56.24 $56.24 3,226
2022-09-15 $57.66 $59.56 $57.66 $58.96 $58.96 4,195
2022-09-14 $59.41 $59.53 $59.13 $59.53 $59.53 3,163
2022-09-13 $59.80 $60.09 $59.52 $59.63 $59.63 10,379
2022-09-12 $63.20 $63.20 $61.15 $61.16 $61.16 15,251
2022-09-09 $59.78 $59.93 $59.75 $59.93 $59.93 13,318
2022-09-08 $58.77 $58.77 $57.88 $58.76 $58.76 34,693
2022-09-07 $57.33 $57.89 $57.15 $57.77 $57.77 23,855
2022-09-06 $57.84 $58.06 $57.62 $57.91 $57.91 7,940
2022-09-02 $57.99 $58.74 $57.92 $57.92 $57.92 5,199
2022-09-01 $59.00 $59.41 $58.41 $58.41 $58.41 24,569
2022-08-31 $62.08 $62.09 $61.68 $61.95 $61.95 10,403
2022-08-30 $61.50 $61.70 $61.37 $61.39 $61.39 11,021
2022-08-29 $61.62 $61.67 $61.26 $61.50 $61.50 9,152
2022-08-26 $64.04 $64.04 $62.05 $62.05 $62.05 4,170
2022-08-25 $64.55 $64.78 $64.53 $64.71 $64.71 2,158
2022-08-24 $63.08 $63.65 $62.90 $63.52 $63.52 5,265
2022-08-23 $63.43 $63.70 $63.20 $63.35 $63.35 3,552
2022-08-22 $63.43 $63.43 $63.09 $63.09 $63.09 3,399
2022-08-19 $63.48 $64.74 $63.34 $63.48 $63.48 5,061
2022-08-18 $66.77 $66.81 $66.55 $66.81 $66.81 8,379
2022-08-17 $65.52 $66.04 $65.52 $65.77 $65.77 8,483
2022-08-16 $67.80 $68.14 $67.78 $68.14 $68.14 2,517
2022-08-15 $66.45 $66.45 $65.98 $66.20 $66.20 2,272
2022-08-12 $63.28 $63.58 $63.20 $63.40 $63.40 2,770
2022-08-11 $64.21 $64.21 $63.71 $63.71 $63.71 1,840
2022-08-10 $63.77 $63.91 $63.63 $63.80 $63.80 3,891
2022-08-09 $61.50 $62.00 $61.34 $61.40 $61.40 7,579
2022-08-08 $56.12 $56.12 $55.87 $55.87 $55.87 3,525
2022-08-05 $56.55 $57.83 $56.49 $56.54 $56.54 5,048
2022-08-04 $57.67 $57.92 $57.67 $57.82 $57.82 2,847
2022-08-03 $57.09 $57.09 $56.59 $57.08 $57.08 3,675
2022-08-02 $58.27 $58.36 $57.75 $57.75 $57.75 6,237
2022-08-01 $58.61 $58.75 $58.43 $58.75 $58.75 3,140
2022-07-29 $57.75 $58.01 $57.75 $58.01 $58.01 2,524
2022-07-28 $55.81 $56.20 $55.81 $56.20 $56.20 4,999
2022-07-27 $54.88 $55.55 $54.88 $55.55 $55.55 8,926
2022-07-26 $55.04 $55.16 $54.88 $54.95 $54.95 3,562
2022-07-25 $55.29 $55.46 $55.17 $55.32 $55.32 5,846
2022-07-22 $56.17 $56.50 $55.49 $55.55 $55.55 8,153
2022-07-21 $54.48 $54.97 $54.37 $54.97 $54.97 11,339
2022-07-20 $53.02 $53.58 $52.73 $53.37 $53.37 8,274
2022-07-19 $52.31 $52.45 $52.30 $52.45 $52.45 17,505
2022-07-18 $54.35 $54.35 $52.39 $52.40 $52.40 21,017
2022-07-15 $51.54 $52.64 $51.54 $52.64 $52.64 3,983
2022-07-14 $51.25 $51.89 $51.25 $51.89 $51.89 15,894
2022-07-13 $51.28 $51.93 $51.26 $51.92 $51.92 7,797
2022-07-12 $52.68 $52.68 $52.00 $52.58 $52.58 6,031
2022-07-11 $53.10 $53.94 $53.10 $53.18 $53.18 7,493
2022-07-08 $54.35 $54.35 $53.47 $53.93 $53.93 6,021
2022-07-07 $53.15 $53.36 $53.14 $53.36 $53.36 8,895
2022-07-06 $52.59 $52.80 $52.36 $52.67 $52.67 32,167
2022-07-05 $51.31 $51.36 $50.82 $51.36 $51.36 15,079
2022-07-01 $49.45 $50.01 $49.45 $50.01 $50.01 19,373
2022-06-30 $47.96 $48.89 $47.96 $48.80 $48.80 10,365
2022-06-29 $49.53 $49.77 $48.78 $48.78 $48.78 17,313
2022-06-28 $49.68 $49.71 $48.80 $48.80 $48.80 45,166
2022-06-27 $49.41 $49.43 $49.10 $49.20 $49.20 10,989
2022-06-24 $49.21 $49.39 $49.04 $49.38 $49.38 15,448
2022-06-23 $48.40 $48.81 $48.37 $48.57 $48.57 18,574
2022-06-22 $47.99 $48.35 $47.58 $47.60 $47.60 29,397
2022-06-21 $47.82 $47.87 $47.59 $47.62 $47.62 16,892
2022-06-17 $48.11 $48.11 $47.33 $47.77 $47.77 29,580
2022-06-16 $47.85 $48.32 $47.75 $48.20 $48.20 23,081
2022-06-15 $49.12 $49.63 $48.36 $49.63 $49.63 19,010
2022-06-14 $49.24 $49.65 $49.08 $49.31 $49.31 11,756
2022-06-13 $51.69 $51.69 $50.80 $51.05 $51.05 10,205
2022-06-10 $52.94 $52.99 $52.73 $52.85 $52.85 13,085
2022-06-09 $54.32 $54.32 $53.61 $53.61 $53.61 2,957
2022-06-08 $53.62 $53.90 $53.62 $53.72 $53.72 3,962
2022-06-07 $54.85 $54.85 $54.08 $54.75 $54.75 6,359
2022-06-06 $56.60 $56.84 $56.17 $56.17 $56.17 2,487
2022-06-03 $57.63 $57.63 $56.45 $56.45 $56.45 5,059
2022-06-02 $56.27 $56.50 $56.16 $56.27 $56.27 17,175
2022-06-01 $57.84 $57.84 $56.52 $56.60 $56.60 8,389
2022-05-31 $58.54 $59.06 $58.54 $59.06 $59.06 4,021
2022-05-27 $59.46 $59.55 $59.46 $59.55 $59.55 11,698
2022-05-26 $58.82 $59.31 $58.82 $59.22 $59.22 3,534
2022-05-25 $58.67 $58.80 $58.67 $58.72 $58.72 1,346
2022-05-24 $58.51 $58.56 $58.41 $58.54 $58.54 4,262
2022-05-23 $58.31 $58.42 $58.19 $58.29 $58.29 5,396
2022-05-20 $56.76 $56.80 $56.55 $56.55 $56.55 6,918
2022-05-19 $57.12 $57.15 $56.39 $57.09 $57.09 2,976
2022-05-18 $56.42 $56.42 $55.88 $55.88 $55.88 3,835
2022-05-17 $55.07 $56.03 $55.07 $55.72 $55.72 5,877
2022-05-16 $55.58 $55.82 $55.48 $55.75 $55.75 5,684
2022-05-13 $53.30 $53.33 $53.14 $53.31 $53.31 4,991
2022-05-12 $54.99 $55.00 $53.63 $54.45 $54.45 11,417
2022-05-11 $55.06 $55.46 $54.75 $54.95 $54.95 6,885
2022-05-10 $55.09 $55.26 $54.81 $55.21 $55.21 2,973
2022-05-09 $54.80 $55.00 $54.68 $54.68 $54.68 2,697
2022-05-06 $56.26 $56.55 $56.23 $56.35 $56.35 5,707
2022-05-05 $57.25 $57.25 $56.21 $56.35 $56.35 6,659
2022-05-04 $56.09 $57.95 $56.09 $57.95 $57.95 8,516
2022-05-03 $57.19 $57.19 $56.05 $56.73 $56.73 5,837
2022-05-02 $56.03 $56.54 $55.39 $56.19 $56.19 11,333
2022-04-29 $56.67 $56.67 $55.78 $55.78 $55.78 7,861
2022-04-28 $54.92 $55.99 $54.92 $55.37 $55.37 5,375
2022-04-27 $56.75 $56.75 $56.12 $56.59 $56.59 6,519
2022-04-26 $54.97 $55.42 $54.84 $55.23 $55.23 11,771
2022-04-25 $54.16 $54.99 $53.28 $54.14 $54.14 5,339
2022-04-22 $53.31 $54.65 $53.31 $54.65 $54.65 3,730
2022-04-21 $54.66 $54.99 $54.33 $54.33 $54.33 11,553
2022-04-20 $56.62 $56.62 $55.16 $55.21 $55.21 6,708
2022-04-19 $55.23 $55.23 $55.00 $55.23 $55.23 12,054
2022-04-18 $54.57 $55.39 $54.57 $54.66 $54.66 5,508
2022-04-14 $56.50 $57.05 $56.50 $56.76 $56.76 8,879
2022-04-13 $57.05 $57.81 $56.76 $56.76 $56.76 16,101
2022-04-12 $57.79 $57.79 $56.62 $57.17 $57.17 17,861
2022-04-11 $56.16 $57.85 $56.16 $57.85 $57.85 5,787
2022-04-08 $56.24 $58.03 $56.24 $57.53 $57.53 13,953
2022-04-07 $57.39 $57.99 $57.09 $57.99 $57.99 4,626
2022-04-06 $56.99 $57.32 $56.47 $57.12 $57.12 14,043
2022-04-05 $58.07 $58.50 $57.73 $58.12 $58.12 7,530
2022-04-04 $58.55 $58.55 $58.11 $58.55 $58.55 2,906
2022-04-01 $58.97 $58.97 $58.04 $58.85 $58.85 3,429
2022-03-31 $58.61 $58.91 $58.49 $58.49 $58.49 2,796
2022-03-30 $60.44 $61.00 $60.44 $61.00 $61.00 1,931
2022-03-29 $59.99 $60.57 $59.99 $60.05 $60.05 3,048
2022-03-28 $59.12 $59.12 $58.66 $59.12 $59.12 2,724
2022-03-25 $59.59 $60.00 $59.19 $60.00 $60.00 3,236
2022-03-24 $59.29 $59.78 $59.29 $59.45 $59.45 2,396
2022-03-23 $59.00 $59.00 $58.46 $58.46 $58.46 7,175
2022-03-22 $58.76 $59.46 $58.41 $58.83 $58.83 4,124
2022-03-21 $59.82 $59.82 $59.31 $59.65 $59.65 3,800
2022-03-18 $59.15 $59.65 $58.99 $59.65 $59.65 3,800
2022-03-17 $58.11 $58.41 $57.93 $58.35 $58.35 19,751
2022-03-16 $58.39 $58.51 $57.65 $58.43 $58.43 8,820
2022-03-15 $58.10 $58.60 $58.10 $58.60 $58.60 18,717
2022-03-14 $57.16 $57.90 $57.16 $57.90 $57.90 12,140
2022-03-11 $57.68 $57.71 $57.49 $57.63 $57.63 4,263
2022-03-10 $59.14 $59.14 $57.16 $58.02 $58.02 27,141
2022-03-09 $57.01 $57.74 $56.36 $57.08 $57.08 26,367
2022-03-08 $56.58 $57.11 $56.28 $56.65 $56.65 14,335
2022-03-07 $58.77 $58.77 $56.83 $57.31 $57.31 7,465
2022-03-04 $57.95 $57.95 $57.41 $57.73 $57.73 19,239
2022-03-03 $57.73 $57.73 $57.12 $57.12 $57.12 7,813
2022-03-02 $58.37 $58.43 $58.07 $58.42 $58.42 21,473
2022-03-01 $59.00 $59.00 $58.34 $58.57 $58.57 36,194
2022-02-28 $55.81 $56.60 $55.81 $56.45 $56.45 44,006
2022-02-25 $55.02 $55.81 $55.02 $55.81 $55.81 9,439
2022-02-24 $53.06 $53.06 $51.43 $53.03 $53.03 26,586
2022-02-23 $52.80 $52.94 $52.32 $52.32 $52.32 8,829
2022-02-22 $53.00 $53.07 $52.58 $52.95 $52.95 6,245
2022-02-18 $50.08 $50.30 $49.37 $49.38 $49.38 10,428
2022-02-17 $51.46 $51.46 $50.40 $50.40 $50.40 12,907
2022-02-16 $53.74 $53.74 $52.16 $52.59 $52.59 7,737
2022-02-15 $52.62 $53.01 $51.15 $52.56 $52.56 10,500
2022-02-14 $51.18 $51.61 $51.18 $51.43 $51.43 5,653
2022-02-11 $52.57 $52.57 $52.21 $52.21 $52.21 2,604
2022-02-10 $53.08 $53.08 $52.03 $52.22 $52.22 12,353
2022-02-09 $53.16 $53.16 $52.71 $52.71 $52.71 25,912
2022-02-08 $53.41 $53.41 $52.54 $53.20 $53.20 36,126
2022-02-07 $53.94 $53.94 $52.64 $53.36 $53.36 5,435
2022-02-04 $54.43 $54.43 $53.04 $53.29 $53.29 9,078
2022-02-03 $53.43 $53.94 $53.14 $53.39 $53.39 16,643
2022-02-02 $54.20 $54.20 $53.46 $53.46 $53.46 4,386
2022-02-01 $52.97 $53.69 $52.96 $53.19 $53.19 20,011
2022-01-31 $52.74 $53.13 $51.68 $53.13 $53.13 24,326
2022-01-28 $51.74 $52.15 $51.66 $51.98 $51.98 8,780
2022-01-27 $52.10 $52.49 $51.81 $51.99 $51.99 13,345
2022-01-26 $54.68 $54.68 $52.22 $52.22 $52.22 20,369
2022-01-25 $51.57 $52.25 $51.52 $52.24 $52.24 13,598
2022-01-24 $51.00 $51.68 $50.70 $51.68 $51.68 6,634
2022-01-21 $50.77 $52.14 $50.77 $51.82 $51.82 12,627
2022-01-20 $51.51 $51.63 $50.77 $50.77 $50.77 19,062
2022-01-19 $50.61 $50.61 $49.95 $50.06 $50.06 9,942
2022-01-18 $50.15 $50.17 $49.13 $50.06 $50.06 9,942
2022-01-14 $50.14 $50.60 $49.48 $49.59 $49.59 10,426
2022-01-13 $50.61 $50.69 $50.32 $50.32 $50.32 7,003
2022-01-12 $51.63 $51.66 $51.39 $51.54 $51.54 7,694
2022-01-11 $50.64 $51.05 $50.36 $50.91 $50.91 15,448
2022-01-10 $50.67 $51.63 $50.67 $51.62 $51.62 12,595
2022-01-07 $51.39 $51.69 $51.30 $51.69 $51.69 10,158
2022-01-06 $52.35 $52.68 $52.28 $52.48 $52.48 7,654
2022-01-05 $54.00 $54.00 $53.09 $53.09 $53.09 11,601
2022-01-04 $55.24 $55.31 $54.90 $54.90 $54.90 13,564
2022-01-03 $55.70 $55.79 $55.70 $55.70 $55.70 3,919
2021-12-31 $55.01 $55.70 $55.00 $55.70 $55.70 2,890
2021-12-30 $55.20 $55.88 $55.20 $55.88 $55.88 1,554
2021-12-29 $57.59 $57.79 $57.14 $57.57 $57.57 1,915
2021-12-28 $57.99 $58.37 $57.99 $58.14 $58.14 2,608
2021-12-27 $57.34 $57.63 $57.34 $57.63 $57.63 1,087
2021-12-23 $58.12 $58.44 $58.12 $58.44 $58.44 4,944
2021-12-22 $59.86 $59.86 $58.77 $58.85 $58.85 6,676
2021-12-21 $59.42 $59.54 $59.10 $59.50 $59.50 7,087
2021-12-20 $60.27 $61.15 $59.79 $60.27 $60.27 7,029
2021-12-17 $58.28 $58.39 $58.28 $58.39 $58.39 2,120
2021-12-16 $60.28 $60.31 $59.51 $59.77 $59.77 3,814
2021-12-15 $59.40 $60.12 $59.40 $60.12 $60.12 3,072
2021-12-14 $59.88 $60.00 $59.71 $60.00 $60.00 2,067
2021-12-13 $60.40 $60.50 $60.29 $60.29 $60.29 2,070
2021-12-10 $62.20 $62.20 $61.21 $61.21 $61.21 952
2021-12-09 $60.83 $60.83 $60.83 $60.83 $60.83 794
2021-12-08 $59.89 $59.97 $59.89 $59.97 $59.97 1,434
2021-12-07 $58.84 $59.09 $58.80 $59.02 $59.02 4,275
2021-12-06 $58.41 $58.48 $58.21 $58.35 $58.35 2,550
2021-12-03 $58.28 $58.28 $58.10 $58.10 $58.10 11,620
2021-12-02 $57.42 $57.73 $57.42 $57.69 $57.69 6,084
2021-12-01 $58.24 $58.24 $57.44 $57.52 $57.52 4,479
2021-11-30 $57.89 $57.89 $57.35 $57.80 $57.80 17,112
2021-11-29 $57.75 $57.97 $57.75 $57.89 $57.89 4,582
2021-11-26 $58.04 $58.04 $57.45 $57.73 $57.73 4,535
2021-11-24 $58.67 $58.82 $58.67 $58.82 $58.82 880
2021-11-23 $59.70 $59.71 $59.55 $59.66 $59.66 5,678
2021-11-22 $60.71 $60.81 $59.87 $59.87 $59.87 5,949
2021-11-19 $60.61 $60.78 $59.86 $60.78 $60.78 2,727
2021-11-18 $59.66 $59.83 $59.54 $59.77 $59.77 7,474
2021-11-17 $59.15 $59.15 $59.11 $59.11 $59.11 2,807
2021-11-16 $58.74 $59.04 $58.61 $58.61 $58.61 9,028
2021-11-15 $59.65 $59.87 $59.58 $59.58 $59.58 5,781
2021-11-12 $59.78 $60.15 $59.71 $60.05 $60.05 7,394
2021-11-11 $57.72 $58.57 $57.72 $58.57 $58.57 4,277
2021-11-10 $57.57 $57.57 $57.07 $57.07 $57.07 4,014
2021-11-09 $57.60 $57.69 $57.50 $57.56 $57.56 4,960
2021-11-08 $59.00 $59.00 $57.98 $58.04 $58.04 4,684
2021-11-05 $56.25 $58.45 $56.25 $58.45 $58.45 3,485
2021-11-04 $57.17 $57.37 $56.98 $57.37 $57.37 6,766
2021-11-03 $56.90 $57.22 $56.64 $57.22 $57.22 7,224
2021-11-02 $56.90 $56.96 $56.84 $56.91 $56.91 7,035
2021-11-01 $57.26 $57.34 $57.18 $57.34 $57.34 4,735
2021-10-29 $56.55 $56.80 $56.53 $56.80 $56.80 4,831
2021-10-28 $57.39 $57.39 $56.77 $57.17 $57.17 1,206
2021-10-27 $56.26 $56.27 $56.10 $56.10 $56.10 3,348
2021-10-26 $56.87 $57.07 $56.49 $56.58 $56.58 4,248
2021-10-25 $55.96 $56.30 $55.96 $56.30 $56.30 2,374
2021-10-22 $55.92 $56.02 $55.77 $56.02 $56.02 2,876
2021-10-21 $55.62 $55.76 $55.62 $55.74 $55.74 11,475
2021-10-20 $56.40 $56.40 $56.16 $56.20 $56.20 2,986
2021-10-19 $56.12 $56.12 $55.48 $55.87 $55.87 4,461
2021-10-18 $54.74 $55.02 $54.74 $55.02 $55.02 8,605
2021-10-15 $54.86 $55.15 $54.86 $55.15 $55.15 2,500
2021-10-14 $54.57 $54.70 $54.52 $54.70 $54.70 3,435
2021-10-13 $54.14 $54.14 $53.86 $54.05 $54.05 3,709
2021-10-12 $53.94 $54.23 $53.94 $54.05 $54.05 5,707
2021-10-11 $54.71 $54.98 $54.07 $54.23 $54.23 3,425
2021-10-08 $54.25 $54.62 $54.25 $54.62 $54.62 1,534
2021-10-07 $53.29 $53.95 $53.29 $53.74 $53.74 6,507
2021-10-06 $52.26 $52.97 $52.26 $52.97 $52.97 4,652
2021-10-05 $54.08 $54.16 $52.44 $53.85 $53.85 3,330
2021-10-04 $55.05 $55.09 $54.49 $54.49 $54.49 4,237
2021-10-01 $55.65 $56.14 $55.65 $56.14 $56.14 1,343
2021-09-30 $55.86 $55.93 $55.66 $55.77 $55.77 2,690
2021-09-29 $54.73 $55.60 $54.73 $55.60 $55.60 13,727
2021-09-28 $55.58 $55.85 $55.12 $55.12 $55.12 5,873
2021-09-27 $57.59 $57.59 $57.00 $57.00 $57.00 1,316
2021-09-24 $56.59 $56.59 $56.59 $56.59 $56.59 3,896
2021-09-23 $56.86 $57.23 $56.49 $56.86 $56.86 1,767
2021-09-22 $57.57 $57.78 $56.59 $56.91 $56.91 2,612
2021-09-21 $57.03 $57.30 $56.49 $57.30 $57.30 5,874
2021-09-20 $56.55 $56.59 $56.18 $56.49 $56.49 9,129
2021-09-17 $57.14 $57.45 $57.14 $57.27 $57.27 5,634
2021-09-16 $57.75 $57.85 $57.52 $57.85 $57.85 2,734
2021-09-15 $58.81 $58.81 $58.47 $58.47 $58.47 2,413
2021-09-14 $57.87 $57.87 $57.43 $57.59 $57.59 3,674
2021-09-13 $58.29 $58.35 $58.20 $58.35 $58.35 1,624
2021-09-10 $58.84 $58.84 $57.11 $57.11 $57.11 2,449
2021-09-09 $56.46 $57.35 $56.46 $57.35 $57.35 15,690
2021-09-08 $57.50 $57.50 $56.42 $56.42 $56.42 9,826
2021-09-07 $57.08 $57.08 $56.82 $57.08 $57.08 2,265
2021-09-03 $56.83 $57.09 $56.83 $57.09 $57.09 3,779
2021-09-02 $56.05 $56.06 $55.60 $55.60 $55.60 7,471
2021-09-01 $56.06 $56.20 $56.06 $56.20 $56.20 3,623
2021-08-31 $55.05 $55.17 $54.91 $54.92 $54.92 13,689
2021-08-30 $54.26 $54.54 $54.21 $54.26 $54.26 5,347
2021-08-27 $53.81 $54.54 $53.81 $54.54 $54.54 6,665
2021-08-26 $53.91 $54.02 $53.88 $53.98 $53.98 6,088
2021-08-25 $54.92 $54.92 $54.77 $54.78 $54.78 6,815
2021-08-24 $54.29 $54.58 $54.17 $54.53 $54.53 4,598
2021-08-23 $54.39 $54.44 $54.39 $54.44 $54.44 1,689
2021-08-20 $53.43 $53.55 $53.31 $53.55 $53.55 4,591
2021-08-19 $52.89 $52.93 $52.84 $52.93 $52.93 2,903
2021-08-18 $52.47 $52.47 $52.15 $52.30 $52.30 4,159
2021-08-17 $52.48 $52.66 $52.43 $52.66 $52.66 13,667
2021-08-16 $52.95 $53.07 $52.94 $53.07 $53.07 2,068
2021-08-13 $51.63 $52.65 $51.63 $52.43 $52.43 4,991
2021-08-12 $49.66 $52.86 $49.66 $52.86 $52.86 2,458
2021-08-11 $51.43 $51.59 $51.31 $51.37 $51.37 3,297
2021-08-10 $51.08 $51.55 $51.08 $51.41 $51.41 6,165
2021-08-09 $51.37 $51.69 $51.37 $51.68 $51.68 1,746
2021-08-06 $51.73 $51.73 $51.59 $51.66 $51.66 3,659
2021-08-05 $51.83 $51.83 $51.59 $51.83 $51.83 7,061
2021-08-04 $52.53 $52.53 $51.92 $52.11 $52.11 2,596
2021-08-03 $53.13 $53.13 $52.27 $52.81 $52.81 3,821
2021-08-02 $53.27 $53.27 $52.62 $52.62 $52.62 3,751
2021-07-30 $52.15 $52.42 $52.15 $52.42 $52.42 2,039
2021-07-29 $53.84 $53.84 $53.41 $53.41 $53.41 2,958
2021-07-28 $53.49 $53.81 $53.49 $53.51 $53.51 2,551
2021-07-27 $53.01 $53.26 $53.01 $53.16 $53.16 4,524
2021-07-26 $53.72 $53.73 $53.43 $53.73 $53.73 3,955
2021-07-23 $53.30 $53.73 $53.30 $53.57 $53.57 3,781
2021-07-22 $53.72 $53.72 $53.28 $53.30 $53.30 8,890
2021-07-21 $53.38 $53.42 $53.10 $53.42 $53.42 3,876
2021-07-20 $51.29 $53.33 $51.29 $53.33 $53.33 12,468
2021-07-19 $53.29 $53.29 $52.44 $52.44 $52.44 2,452
2021-07-16 $52.74 $53.09 $52.72 $52.72 $52.72 2,063
2021-07-15 $52.59 $52.67 $52.51 $52.67 $52.67 5,184
2021-07-14 $53.50 $53.50 $53.18 $53.48 $53.48 6,280
2021-07-13 $53.35 $53.35 $52.48 $52.67 $52.67 5,310
2021-07-12 $52.94 $53.11 $52.94 $53.11 $53.11 5,313
2021-07-09 $52.37 $52.74 $52.37 $52.74 $52.74 4,850
2021-07-08 $52.20 $52.92 $52.20 $52.23 $52.23 9,747
2021-07-07 $52.12 $52.12 $51.64 $52.10 $52.10 11,561
2021-07-06 $51.92 $51.92 $51.21 $51.42 $51.42 4,729
2021-07-02 $51.98 $52.18 $51.93 $51.93 $51.93 2,410
2021-07-01 $51.38 $51.77 $51.38 $51.77 $51.77 2,342
2021-06-30 $52.99 $52.99 $52.59 $52.63 $52.63 12,756
2021-06-29 $52.69 $52.69 $52.49 $52.58 $52.58 3,673
2021-06-28 $52.63 $52.63 $52.42 $52.63 $52.63 2,589
2021-06-25 $53.00 $53.00 $52.79 $52.88 $52.88 3,731
2021-06-24 $52.80 $53.25 $52.71 $53.15 $53.15 12,706
2021-06-23 $51.63 $51.84 $51.58 $51.70 $51.70 22,653
2021-06-22 $52.05 $52.74 $51.92 $52.23 $52.23 10,204
2021-06-21 $51.88 $52.64 $51.67 $52.64 $52.64 12,055
2021-06-18 $51.90 $52.26 $51.72 $51.94 $51.94 4,694
2021-06-17 $52.00 $52.34 $51.99 $52.34 $52.34 13,070
2021-06-16 $52.85 $52.85 $52.14 $52.34 $52.34 9,146
2021-06-15 $52.87 $52.87 $52.28 $52.58 $52.58 5,772
2021-06-14 $51.30 $51.69 $51.30 $51.61 $51.61 4,137
2021-06-11 $51.62 $51.62 $51.39 $51.54 $51.54 2,085
2021-06-10 $51.20 $51.20 $51.02 $51.10 $51.10 3,227
2021-06-09 $51.11 $51.24 $51.07 $51.21 $51.21 13,085
2021-06-08 $52.60 $52.60 $51.04 $51.55 $51.55 10,455
2021-06-07 $50.39 $50.39 $50.00 $50.00 $50.00 5,395
2021-06-04 $49.68 $49.74 $49.48 $49.56 $49.56 5,173
2021-06-03 $50.41 $50.41 $50.20 $50.38 $50.38 6,828
2021-06-02 $50.78 $50.78 $50.21 $50.78 $50.78 6,032
2021-06-01 $51.00 $51.28 $50.96 $51.23 $51.23 4,899
2021-05-28 $51.22 $51.22 $50.67 $51.01 $51.01 17,465
2021-05-27 $53.34 $53.34 $51.51 $51.77 $51.77 3,324
2021-05-26 $52.13 $52.13 $52.12 $52.12 $52.12 5,630
2021-05-25 $51.86 $51.86 $51.47 $51.70 $51.70 5,881
2021-05-24 $50.60 $51.34 $50.60 $51.34 $51.34 3,590
2021-05-21 $51.33 $51.33 $50.51 $50.51 $50.51 23,387
2021-05-20 $50.76 $50.96 $50.74 $50.83 $50.83 2,587
2021-05-19 $49.94 $49.94 $49.60 $49.60 $49.60 2,478
2021-05-18 $48.46 $49.37 $48.46 $48.82 $48.82 3,140
2021-05-17 $50.24 $50.24 $48.65 $48.77 $48.77 3,354
2021-05-14 $49.42 $51.47 $48.44 $50.26 $50.26 8,917
2021-05-13 $48.39 $48.39 $47.14 $47.73 $47.73 29,809
2021-05-12 $48.03 $48.03 $46.47 $46.67 $46.67 8,330
2021-05-11 $48.86 $48.86 $47.23 $47.92 $47.92 8,646
2021-05-10 $49.78 $49.78 $48.60 $48.60 $48.60 5,095
2021-05-07 $48.30 $48.54 $48.05 $48.54 $48.54 9,971
2021-05-06 $48.06 $48.06 $47.63 $47.63 $47.63 20,694
2021-05-05 $47.85 $48.03 $47.73 $48.03 $48.03 4,041
2021-05-04 $47.68 $47.68 $47.35 $47.49 $47.49 3,784
2021-05-03 $48.43 $48.43 $47.76 $47.76 $47.76 6,766
2021-04-30 $47.13 $48.33 $47.10 $47.89 $47.89 5,115
2021-04-29 $47.61 $47.93 $47.41 $47.56 $47.56 5,012
2021-04-28 $48.38 $48.38 $46.48 $47.30 $47.30 6,397
2021-04-27 $47.92 $49.02 $47.92 $48.73 $48.73 5,792
2021-04-26 $50.89 $50.89 $49.33 $49.33 $49.33 4,386
2021-04-23 $49.46 $49.54 $49.26 $49.40 $49.40 3,021
2021-04-22 $47.47 $48.99 $47.47 $48.58 $48.58 3,909
2021-04-21 $47.24 $48.55 $47.24 $48.41 $48.41 1,999
2021-04-20 $48.55 $48.81 $48.41 $48.81 $48.81 2,224
2021-04-19 $50.52 $50.73 $50.18 $50.23 $50.23 5,066
2021-04-16 $49.76 $50.17 $49.37 $49.67 $49.67 4,652
2021-04-15 $48.87 $50.41 $48.87 $49.60 $49.60 5,407
2021-04-14 $49.25 $49.66 $49.08 $49.66 $49.66 3,580
2021-04-13 $50.27 $50.27 $49.59 $50.00 $50.00 6,461
2021-04-12 $49.13 $50.04 $49.02 $49.63 $49.63 14,353
2021-04-09 $49.03 $50.58 $49.03 $50.58 $50.58 6,885
2021-04-08 $49.95 $50.03 $49.32 $49.53 $49.53 6,210
2021-04-07 $50.51 $50.94 $50.38 $50.51 $50.51 5,919
2021-04-06 $50.50 $50.57 $50.07 $50.37 $50.37 28,427
2021-04-05 $50.00 $51.17 $50.00 $50.56 $50.56 14,448
2021-04-01 $50.21 $50.21 $49.83 $49.92 $49.92 7,851
2021-03-31 $49.88 $50.53 $49.88 $50.32 $50.32 17,339
2021-03-30 $51.81 $52.00 $50.35 $50.71 $50.71 29,588
2021-03-29 $50.39 $52.50 $50.39 $52.50 $52.50 5,364
2021-03-26 $51.13 $51.23 $50.93 $51.17 $51.17 5,364
2021-03-25 $50.08 $50.43 $50.08 $50.40 $50.40 3,104
2021-03-24 $50.54 $50.81 $50.42 $50.81 $50.81 4,419
2021-03-23 $49.36 $49.96 $49.36 $49.73 $49.73 8,301
2021-03-22 $51.90 $51.90 $50.63 $51.31 $51.31 6,366
2021-03-19 $50.86 $51.40 $50.72 $51.40 $51.40 10,355
2021-03-18 $50.97 $51.53 $50.97 $51.22 $51.22 3,132
2021-03-17 $51.49 $51.49 $50.26 $51.18 $51.18 7,006
2021-03-16 $48.86 $50.64 $48.86 $49.87 $49.87 11,298
2021-03-15 $48.95 $49.40 $48.95 $49.05 $49.05 6,919
2021-03-12 $49.70 $50.58 $48.49 $50.57 $50.57 7,183
2021-03-11 $48.39 $49.43 $48.39 $49.34 $49.34 3,214
2021-03-10 $48.40 $48.74 $48.34 $48.40 $48.40 9,444
2021-03-09 $46.85 $48.76 $46.85 $48.72 $48.72 12,383
2021-03-08 $46.39 $47.98 $46.39 $47.63 $47.63 4,007
2021-03-05 $48.13 $48.13 $47.10 $47.72 $47.72 5,287
2021-03-04 $48.00 $48.22 $47.17 $47.67 $47.67 5,919
2021-03-03 $48.51 $48.60 $48.08 $48.08 $48.08 4,740
2021-03-02 $50.78 $50.78 $48.45 $49.40 $49.40 6,115
2021-03-01 $51.15 $51.15 $49.96 $50.54 $50.54 4,803
2021-02-26 $49.76 $49.76 $47.34 $48.85 $48.85 8,601
2021-02-25 $50.55 $50.75 $48.85 $50.75 $50.75 12,362
2021-02-24 $51.95 $51.95 $50.10 $50.75 $50.75 12,362
2021-02-23 $53.35 $53.41 $52.51 $52.96 $52.96 3,292
2021-02-22 $54.60 $54.60 $52.96 $53.66 $53.66 4,662
2021-02-19 $55.32 $55.32 $54.61 $54.69 $54.69 2,034
2021-02-18 $56.50 $56.50 $55.35 $55.35 $55.35 715
2021-02-17 $57.38 $57.75 $57.38 $57.57 $57.57 1,071
2021-02-16 $59.96 $59.96 $57.00 $58.48 $58.48 1,630
2021-02-12 $57.66 $58.14 $57.66 $58.14 $58.14 1,283
2021-02-11 $57.51 $57.51 $57.17 $57.17 $57.17 1,330
2021-02-10 $56.85 $57.06 $56.66 $57.06 $57.06 5,834
2021-02-09 $56.90 $56.90 $56.52 $56.52 $56.52 7,124
2021-02-08 $55.36 $58.89 $55.36 $57.35 $57.35 2,474
2021-02-05 $55.89 $55.89 $55.63 $55.81 $55.81 2,532
2021-02-04 $56.44 $56.53 $56.44 $56.53 $56.53 1,475
2021-02-03 $56.55 $56.55 $56.17 $56.43 $56.43 1,608
2021-02-02 $55.04 $55.04 $54.30 $54.62 $54.62 2,893
2021-02-01 $55.30 $55.46 $54.85 $55.45 $55.45 7,469
2021-01-29 $55.40 $55.40 $54.98 $55.18 $55.18 1,816
2021-01-28 $54.04 $54.73 $54.04 $54.57 $54.57 1,779
2021-01-27 $53.68 $53.68 $53.18 $53.26 $53.26 1,721
2021-01-26 $54.20 $54.70 $54.20 $54.70 $54.70 1,660
2021-01-25 $55.21 $55.21 $54.30 $54.52 $54.52 1,846
2021-01-22 $55.52 $55.52 $55.03 $55.32 $55.32 2,069
2021-01-21 $54.97 $55.03 $54.89 $55.03 $55.03 1,580
2021-01-20 $54.15 $54.92 $54.15 $54.92 $54.92 2,128
2021-01-19 $55.00 $55.00 $54.39 $54.53 $54.53 1,995
2021-01-15 $56.16 $56.67 $56.16 $56.39 $56.39 1,491
2021-01-14 $55.97 $56.11 $55.97 $56.11 $56.11 1,090
2021-01-13 $55.50 $55.50 $54.80 $55.46 $55.46 3,690
2021-01-12 $55.43 $55.94 $55.43 $55.94 $55.94 21,536
2021-01-11 $56.00 $56.29 $56.00 $56.07 $56.07 2,035
2021-01-08 $55.84 $56.06 $55.81 $56.06 $56.06 6,038
2021-01-07 $55.25 $55.25 $55.25 $55.25 $55.25 820
2021-01-06 $56.16 $56.33 $56.16 $56.33 $56.33 598
2021-01-05 $56.38 $56.60 $56.38 $56.60 $56.60 1,840
2021-01-04 $57.19 $57.40 $57.19 $57.20 $57.20 955
2020-12-31 $57.72 $57.72 $57.39 $57.39 $57.39 1,721
2020-12-30 $57.60 $57.60 $57.60 $57.60 $57.60 1,069
2020-12-29 $56.80 $58.67 $56.80 $58.50 $58.50 2,826
2020-12-28 $57.55 $57.55 $57.12 $57.31 $57.31 599
2020-12-24 $58.00 $58.00 $58.00 $58.00 $58.00 254
2020-12-23 $58.76 $58.76 $58.00 $58.00 $58.00 1,056
2020-12-22 $54.52 $56.45 $54.52 $55.54 $55.54 2,513
2020-12-21 $54.74 $54.93 $54.70 $54.93 $54.93 1,725
2020-12-18 $55.33 $55.65 $55.25 $55.65 $55.65 1,971
2020-12-17 $55.68 $55.68 $55.04 $55.45 $55.45 1,235
2020-12-16 $55.15 $55.23 $54.92 $55.23 $55.23 4,289
2020-12-15 $54.67 $55.32 $54.67 $55.32 $55.32 1,381
2020-12-14 $57.22 $57.22 $55.30 $55.30 $55.30 1,561
2020-12-11 $56.00 $56.00 $54.66 $54.93 $54.93 2,039
2020-12-10 $54.75 $54.75 $54.52 $54.52 $54.52 569
2020-12-09 $55.97 $55.97 $55.78 $55.78 $55.78 879
2020-12-08 $54.15 $54.49 $54.09 $54.38 $54.38 3,573
2020-12-07 $54.23 $54.23 $54.22 $54.22 $54.22 1,111
2020-12-04 $54.10 $54.10 $54.09 $54.10 $54.10 1,916
2020-12-03 $53.51 $53.51 $53.23 $53.23 $53.23 2,214
2020-12-02 $53.62 $53.91 $52.91 $53.48 $53.48 3,316
2020-12-01 $53.94 $54.51 $53.94 $54.43 $54.43 1,892
2020-11-30 $54.69 $54.73 $54.27 $54.44 $54.44 3,694
2020-11-27 $55.73 $55.73 $55.73 $55.73 $55.73 614
2020-11-25 $55.00 $55.00 $53.72 $53.98 $53.98 2,646
2020-11-24 $54.18 $54.18 $53.74 $54.18 $54.18 2,847
2020-11-23 $53.09 $53.12 $52.92 $53.12 $53.12 3,486
2020-11-20 $52.22 $52.90 $52.22 $52.75 $52.75 959
2020-11-19 $51.13 $51.44 $51.13 $51.44 $51.44 2,078
2020-11-18 $51.79 $51.87 $51.40 $51.51 $51.51 82,315
2020-11-17 $52.30 $52.30 $50.91 $51.06 $51.06 22,930
2020-11-16 $55.00 $55.00 $53.80 $53.98 $53.98 1,947
2020-11-13 $56.36 $56.36 $55.47 $55.92 $55.92 3,185
2020-11-12 $59.26 $59.26 $58.32 $58.69 $58.69 4,660
2020-11-11 $58.46 $58.46 $58.16 $58.16 $58.16 849
2020-11-10 $58.90 $58.92 $58.84 $58.92 $58.92 1,870
2020-11-09 $59.00 $60.29 $58.95 $59.90 $59.90 25,534
2020-11-06 $59.34 $59.60 $59.34 $59.55 $59.55 1,656
2020-11-05 $58.29 $58.45 $58.05 $58.45 $58.45 14,245
2020-11-04 $56.87 $56.98 $56.87 $56.98 $56.98 1,108
2020-11-03 $55.58 $57.38 $55.58 $55.63 $55.63 1,381
2020-11-02 $55.55 $55.73 $55.55 $55.73 $55.73 881
2020-10-30 $55.88 $55.88 $55.78 $55.78 $55.78 942
2020-10-29 $56.03 $56.03 $55.87 $55.87 $55.87 1,529
2020-10-28 $57.13 $57.13 $57.13 $57.13 $57.13 404
2020-10-27 $57.07 $57.13 $56.70 $57.13 $57.13 2,365
2020-10-26 $58.50 $58.50 $57.09 $57.54 $57.54 5,653
2020-10-23 $58.51 $58.56 $58.50 $58.55 $58.55 2,851
2020-10-22 $58.70 $58.83 $58.55 $58.69 $58.69 1,764
2020-10-21 $58.96 $58.96 $58.96 $58.96 $58.96 521
2020-10-20 $59.26 $59.26 $58.77 $59.02 $59.02 1,068
2020-10-19 $58.50 $59.38 $58.34 $58.52 $58.52 2,876
2020-10-16 $58.15 $58.24 $58.15 $58.24 $58.24 340
2020-10-15 $59.59 $59.65 $59.59 $59.65 $59.65 1,028
2020-10-14 $59.91 $60.07 $59.91 $60.07 $60.07 688
2020-10-13 $59.62 $59.92 $59.30 $59.50 $59.50 1,680
2020-10-12 $60.35 $60.35 $60.08 $60.12 $60.12 2,153
2020-10-09 $60.04 $60.04 $59.99 $59.99 $59.99 1,251
2020-10-08 $60.67 $60.67 $60.22 $60.22 $60.22 647
2020-10-07 $59.40 $59.40 $59.40 $59.40 $59.40 886
2020-10-06 $60.20 $60.40 $59.55 $59.55 $59.55 2,179
2020-10-05 $59.91 $60.44 $59.91 $60.44 $60.44 1,640
2020-10-02 $60.25 $60.64 $59.86 $60.60 $60.60 13,110
2020-10-01 $60.78 $61.01 $60.78 $61.01 $61.01 1,819
2020-09-30 $60.85 $61.12 $60.85 $61.12 $61.12 2,382
2020-09-29 $60.90 $60.98 $60.70 $60.94 $60.94 1,834
2020-09-28 $61.50 $62.54 $61.50 $62.54 $62.54 3,853
2020-09-25 $60.99 $60.99 $60.99 $60.99 $60.99 506
2020-09-24 $61.26 $61.26 $61.00 $61.14 $61.14 9,380
2020-09-23 $61.64 $61.64 $61.18 $61.18 $61.18 1,609
2020-09-22 $61.48 $61.48 $61.48 $61.48 $61.48 935
2020-09-21 $61.26 $61.26 $60.26 $60.26 $60.26 2,154
2020-09-18 $62.56 $62.56 $61.81 $61.81 $61.81 1,842
2020-09-17 $61.46 $61.54 $61.46 $61.54 $61.54 902
2020-09-16 $60.23 $60.38 $60.18 $60.18 $60.18 1,039
2020-09-15 $59.51 $59.51 $59.51 $59.51 $59.51 1,007
2020-09-14 $59.85 $60.13 $59.85 $60.13 $60.13 982
2020-09-11 $60.92 $60.92 $60.85 $60.85 $60.85 840
2020-09-10 $60.13 $60.13 $60.13 $60.13 $60.13 1,021
2020-09-09 $60.77 $61.21 $60.77 $61.13 $61.13 49,548
2020-09-08 $60.51 $60.53 $60.51 $60.53 $60.53 609
2020-09-04 $61.36 $61.94 $61.36 $61.94 $61.94 1,810
2020-09-03 $61.92 $61.97 $61.30 $61.30 $61.30 3,601
2020-09-02 $62.87 $62.98 $62.79 $62.98 $62.98 21,988
2020-09-01 $62.37 $62.37 $62.37 $62.37 $62.37 945
2020-08-31 $61.65 $61.65 $61.65 $61.65 $61.65 836
2020-08-28 $62.95 $62.95 $62.73 $62.73 $62.73 816
2020-08-27 $63.78 $63.78 $63.47 $63.47 $63.47 839
2020-08-26 $63.89 $64.03 $63.89 $64.03 $64.03 1,129
2020-08-25 $64.18 $64.25 $64.18 $64.25 $64.25 4,452
2020-08-24 $63.53 $63.53 $63.23 $63.30 $63.30 2,891
2020-08-21 $62.56 $62.56 $62.56 $62.56 $62.56 393
2020-08-20 $61.66 $62.82 $61.66 $62.82 $62.82 1,565
2020-08-19 $62.76 $62.76 $62.25 $62.25 $62.25 5,517
2020-08-18 $61.84 $61.84 $61.72 $61.74 $61.74 1,139
2020-08-17 $60.72 $61.08 $60.72 $61.08 $61.08 700
2020-08-14 $60.87 $60.87 $60.87 $60.87 $60.87 474
2020-08-13 $60.79 $60.89 $60.68 $60.85 $60.85 2,708
2020-08-12 $59.06 $61.45 $59.06 $61.00 $61.00 9,397
2020-08-11 $59.95 $59.95 $59.95 $59.95 $59.95 627
2020-08-10 $61.33 $61.33 $61.20 $61.31 $61.31 1,181
2020-08-07 $61.28 $61.28 $60.90 $60.90 $60.90 1,691
2020-08-06 $62.30 $62.30 $62.26 $62.26 $62.26 2,643
2020-08-05 $61.50 $61.50 $61.08 $61.24 $61.24 3,834
2020-08-04 $61.36 $61.36 $60.95 $61.11 $61.11 870
2020-08-03 $60.53 $60.89 $60.53 $60.68 $60.68 4,174
2020-07-31 $58.75 $58.75 $58.75 $58.75 $58.75 75
2020-07-30 $59.27 $59.27 $58.56 $58.75 $58.75 2,603
2020-07-29 $59.46 $59.46 $59.46 $59.46 $59.46 657
2020-07-28 $59.22 $59.26 $59.06 $59.23 $59.23 1,845
2020-07-27 $58.92 $58.92 $58.54 $58.54 $58.54 559
2020-07-24 $58.29 $58.29 $58.29 $58.29 $58.29 386
2020-07-23 $58.51 $58.51 $58.15 $58.15 $58.15 1,998
2020-07-22 $58.62 $58.62 $58.62 $58.62 $58.62 297
2020-07-21 $58.99 $58.99 $58.62 $58.62 $58.62 4,632
2020-07-20 $58.99 $59.14 $58.99 $59.14 $59.14 2,961
2020-07-17 $58.73 $58.73 $58.73 $58.73 $58.73 800
2020-07-16 $58.14 $58.37 $57.95 $57.95 $57.95 1,700
2020-07-15 $58.79 $58.79 $58.79 $58.79 $58.79 530
2020-07-14 $58.43 $58.43 $58.43 $58.43 $58.43 620
2020-07-13 $59.01 $59.01 $58.32 $58.35 $58.35 940
2020-07-10 $57.50 $58.57 $57.50 $58.57 $58.57 86,500
2020-07-09 $57.19 $57.43 $57.19 $57.20 $57.20 19,400
2020-07-08 $57.11 $57.20 $57.00 $57.20 $57.20 960
2020-07-07 $56.94 $57.17 $56.94 $57.17 $57.17 950
2020-07-06 $57.13 $57.13 $56.82 $56.82 $56.82 660
2020-07-02 $56.18 $56.58 $55.98 $56.58 $56.58 3,100
2020-07-01 $55.43 $55.85 $55.43 $55.85 $55.85 3,700
2020-06-30 $55.91 $56.06 $55.91 $56.06 $56.06 1,500
2020-06-29 $57.06 $57.06 $57.06 $57.06 $57.06 171
2020-06-26 $57.06 $57.06 $57.06 $57.06 $57.06 371
2020-06-25 $55.10 $55.74 $55.10 $55.74 $55.74 496
2020-06-24 $56.12 $56.12 $55.75 $55.75 $55.75 2,855
2020-06-23 $56.52 $56.62 $56.50 $56.50 $56.50 1,959
2020-06-22 $55.84 $55.84 $55.84 $55.84 $55.84 337
2020-06-19 $55.75 $55.75 $55.75 $55.75 $55.75 602
2020-06-18 $55.69 $55.69 $55.53 $55.53 $55.53 1,565
2020-06-17 $55.42 $55.42 $55.42 $55.42 $55.42 120
2020-06-16 $55.75 $55.75 $55.42 $55.42 $55.42 854
2020-06-15 $55.69 $56.02 $55.69 $56.02 $56.02 994
2020-06-12 $56.62 $56.70 $56.62 $56.70 $56.70 708
2020-06-11 $56.62 $56.62 $55.18 $55.60 $55.60 5,167
2020-06-10 $56.89 $57.63 $56.89 $57.41 $57.41 12,890
2020-06-09 $55.48 $56.99 $55.48 $56.83 $56.83 3,762
2020-06-08 $56.76 $57.08 $56.50 $57.08 $57.08 3,604
2020-06-05 $57.03 $57.19 $56.62 $56.62 $56.62 1,893
2020-06-04 $56.65 $56.65 $56.65 $56.65 $56.65 581
2020-06-03 $57.17 $57.31 $57.10 $57.10 $57.10 1,604
2020-06-02 $56.11 $56.37 $55.98 $56.37 $56.37 2,244
2020-06-01 $55.48 $55.70 $55.48 $55.70 $55.70 989
2020-05-29 $54.74 $55.19 $54.62 $54.79 $54.79 4,600
2020-05-28 $54.96 $55.01 $54.96 $55.01 $55.01 766
2020-05-27 $55.04 $55.45 $54.59 $55.45 $55.45 3,373
2020-05-26 $54.94 $55.21 $54.94 $55.18 $55.18 858
2020-05-22 $53.19 $53.19 $53.19 $53.19 $53.19 428
2020-05-21 $53.86 $54.09 $53.74 $53.74 $53.74 7,886
2020-05-20 $54.05 $54.05 $53.41 $53.74 $53.74 10,442
2020-05-19 $52.51 $52.88 $52.51 $52.56 $52.56 8,564
2020-05-18 $53.26 $54.70 $53.26 $54.63 $54.63 5,916
2020-05-15 $52.20 $52.20 $52.01 $52.01 $52.01 745
2020-05-14 $50.98 $51.22 $50.80 $50.80 $50.80 6,393
2020-05-13 $52.43 $52.50 $51.99 $52.15 $52.15 14,533
2020-05-12 $51.71 $51.93 $51.50 $51.67 $51.67 6,825
2020-05-11 $50.20 $50.37 $50.20 $50.37 $50.37 746
2020-05-08 $50.73 $50.88 $50.61 $50.88 $50.88 1,032
2020-05-07 $50.25 $50.38 $50.14 $50.36 $50.36 1,986
2020-05-06 $49.08 $49.08 $48.82 $48.82 $48.82 1,215
2020-05-05 $49.32 $49.35 $48.90 $49.13 $49.13 2,533
2020-05-04 $47.84 $48.69 $47.84 $48.53 $48.53 3,223
2020-05-01 $48.98 $49.37 $48.76 $48.90 $48.90 1,268
2020-04-30 $49.72 $51.29 $49.72 $50.39 $50.39 2,032
2020-04-29 $51.78 $51.78 $51.36 $51.36 $51.36 956
2020-04-28 $50.60 $50.60 $50.54 $50.54 $50.54 5,556
2020-04-27 $50.70 $50.70 $49.90 $49.93 $49.93 8,680
2020-04-24 $47.48 $47.77 $47.43 $47.77 $47.77 1,543
2020-04-23 $46.89 $47.43 $46.85 $46.88 $46.88 3,505
2020-04-22 $46.86 $46.86 $46.73 $46.73 $46.73 1,505
2020-04-21 $46.14 $46.61 $45.50 $45.50 $45.50 5,944
2020-04-20 $47.44 $47.44 $45.80 $45.80 $45.80 4,140
2020-04-17 $46.69 $46.69 $45.15 $45.26 $45.26 5,334
2020-04-16 $45.65 $45.90 $45.18 $45.86 $45.86 3,694
2020-04-15 $44.48 $46.02 $44.48 $45.40 $45.40 7,802
2020-04-14 $46.35 $46.55 $45.32 $45.47 $45.47 20,527
2020-04-13 $43.17 $45.00 $43.16 $44.20 $44.20 11,248
2020-04-09 $43.89 $45.66 $43.88 $45.32 $45.32 6,990
2020-04-08 $42.76 $44.86 $42.76 $43.96 $43.96 16,688
2020-04-07 $46.22 $47.09 $44.88 $45.28 $45.28 15,225
2020-04-06 $44.80 $45.45 $44.80 $45.24 $45.24 27,967
2020-04-03 $44.14 $44.53 $44.14 $44.48 $44.48 11,314
2020-04-02 $46.08 $46.22 $45.90 $45.90 $45.90 5,231
2020-04-01 $48.50 $48.50 $46.01 $46.01 $46.01 4,334
2020-03-31 $51.13 $51.13 $49.15 $49.15 $49.15 3,297
2020-03-30 $48.77 $50.35 $48.76 $50.35 $50.35 8,666
2020-03-27 $49.60 $49.72 $48.71 $49.72 $49.72 6,448
2020-03-26 $45.19 $47.35 $45.19 $47.35 $47.35 4,444
2020-03-25 $44.75 $50.00 $44.75 $46.93 $46.93 6,273
2020-03-24 $42.01 $44.24 $42.00 $43.58 $43.58 8,011
2020-03-23 $43.55 $43.55 $39.84 $39.84 $39.84 12,441
2020-03-20 $37.01 $37.21 $35.68 $35.74 $35.74 22,242
2020-03-19 $36.23 $36.99 $34.21 $36.99 $36.99 25,960
2020-03-18 $40.89 $40.90 $36.87 $37.77 $37.77 11,769
2020-03-17 $41.77 $42.50 $41.00 $41.72 $41.72 10,070
2020-03-16 $41.19 $41.80 $40.55 $41.80 $41.80 8,177
2020-03-13 $43.49 $44.65 $42.95 $44.65 $44.65 9,537
2020-03-12 $43.00 $43.37 $42.77 $42.82 $42.82 3,435
2020-03-11 $46.78 $46.83 $46.27 $46.83 $46.83 3,225
2020-03-10 $46.95 $48.07 $46.53 $48.02 $48.02 12,071
2020-03-09 $48.67 $48.80 $48.27 $48.80 $48.80 3,285
2020-03-06 $49.59 $49.68 $49.32 $49.49 $49.49 2,059
2020-03-05 $50.16 $50.17 $49.70 $50.09 $50.09 11,500
2020-03-04 $50.39 $50.87 $50.23 $50.87 $50.87 6,791
2020-03-03 $50.40 $50.40 $49.18 $50.15 $50.15 15,716
2020-03-02 $49.20 $49.82 $49.01 $49.82 $49.82 2,486
2020-02-28 $48.69 $49.08 $48.69 $49.08 $49.08 2,894
2020-02-27 $51.18 $51.23 $50.49 $50.49 $50.49 7,371
2020-02-26 $50.68 $51.91 $50.68 $51.60 $51.60 4,473
2020-02-25 $51.51 $51.70 $51.12 $51.12 $51.12 5,833
2020-02-24 $51.06 $51.06 $51.06 $51.06 $51.06 728
2020-02-21 $52.51 $53.05 $52.50 $53.05 $53.05 1,032
2020-02-20 $52.91 $52.91 $52.61 $52.70 $52.70 2,317
2020-02-19 $52.92 $53.29 $52.92 $52.97 $52.97 1,359
2020-02-18 $53.55 $53.55 $53.00 $53.00 $53.00 4,668
2020-02-14 $54.40 $54.48 $54.25 $54.25 $54.25 1,456
2020-02-13 $54.95 $54.95 $54.78 $54.78 $54.78 985
2020-02-12 $54.33 $54.65 $54.33 $54.65 $54.65 1,694
2020-02-11 $55.28 $55.28 $55.28 $55.28 $55.28 356
2020-02-10 $54.42 $54.96 $54.42 $54.96 $54.96 4,093
2020-02-07 $55.07 $55.11 $54.91 $54.91 $54.91 1,255
2020-02-06 $54.92 $54.92 $54.87 $54.87 $54.87 566
2020-02-05 $54.01 $54.34 $54.01 $54.34 $54.34 1,839
2020-02-04 $53.68 $53.68 $53.68 $53.68 $53.68 838
2020-02-03 $53.47 $53.47 $53.16 $53.16 $53.16 813
2020-01-31 $52.17 $52.69 $52.12 $52.12 $52.12 1,442
2020-01-30 $52.07 $52.50 $52.07 $52.50 $52.50 1,097
2020-01-29 $52.73 $52.73 $52.58 $52.58 $52.58 1,769
2020-01-28 $53.00 $53.23 $52.63 $52.87 $52.87 2,450
2020-01-27 $53.34 $53.34 $52.68 $52.68 $52.68 1,493
2020-01-24 $53.13 $53.13 $53.13 $53.13 $53.13 343
2020-01-23 $53.01 $53.27 $53.01 $53.13 $53.13 1,612
2020-01-22 $52.70 $52.73 $52.62 $52.68 $52.68 3,232
2020-01-21 $52.78 $52.85 $52.78 $52.85 $52.85 645
2020-01-17 $52.94 $52.98 $52.94 $52.98 $52.98 3,613
2020-01-16 $52.76 $53.05 $52.75 $52.80 $52.80 2,538
2020-01-15 $52.20 $52.35 $52.20 $52.21 $52.21 1,760
2020-01-14 $52.52 $52.52 $52.06 $52.06 $52.06 3,519
2020-01-13 $51.68 $51.86 $51.68 $51.71 $51.71 1,686
2020-01-10 $51.74 $51.74 $51.50 $51.50 $51.50 13,250
2020-01-09 $52.59 $52.59 $51.61 $51.67 $51.67 2,434
2020-01-08 $51.93 $52.06 $51.72 $51.72 $51.72 1,827
2020-01-07 $51.39 $51.39 $51.39 $51.39 $51.39 918
2020-01-06 $51.63 $51.70 $51.63 $51.70 $51.70 905
2020-01-03 $51.31 $51.31 $51.31 $51.31 $51.31 467
2020-01-02 $51.47 $51.76 $51.43 $51.43 $51.43 1,606
2019-12-31 $51.10 $51.10 $51.10 $51.10 $51.10 403
2019-12-30 $51.10 $51.10 $51.10 $51.10 $51.10 1,258
2019-12-27 $52.78 $53.60 $52.78 $52.99 $52.99 2,503
2019-12-26 $53.10 $53.10 $53.10 $53.10 $53.10 786
2019-12-24 $52.74 $52.74 $52.74 $52.74 $52.74 401
2019-12-23 $52.51 $52.74 $52.51 $52.74 $52.74 1,858
2019-12-20 $52.83 $53.74 $52.83 $53.30 $53.30 981
2019-12-19 $53.16 $53.16 $52.80 $52.80 $52.80 627
2019-12-18 $53.28 $53.28 $53.28 $53.28 $53.28 395
2019-12-17 $52.74 $52.74 $52.74 $52.74 $52.74 470
2019-12-16 $54.12 $54.12 $53.20 $53.20 $53.20 963
2019-12-13 $52.89 $52.89 $52.89 $52.89 $52.89 336
2019-12-12 $53.14 $53.46 $52.89 $52.89 $52.89 1,575
2019-12-11 $52.85 $52.85 $52.85 $52.85 $52.85 472
2019-12-10 $53.90 $53.90 $53.83 $53.83 $53.83 1,371
2019-12-09 $52.77 $53.45 $52.77 $53.45 $53.45 4,643
2019-12-06 $54.85 $54.85 $54.85 $54.85 $54.85 493
2019-12-05 $55.72 $55.72 $55.23 $55.23 $55.23 931
2019-12-04 $55.20 $55.74 $55.20 $55.74 $55.74 1,988
2019-12-03 $54.39 $55.01 $54.39 $55.00 $55.00 6,414
2019-12-02 $55.29 $56.04 $54.19 $55.10 $55.10 1,245
2019-11-29 $54.84 $54.84 $54.84 $54.84 $54.84 215
2019-11-27 $54.97 $54.97 $54.84 $54.84 $54.84 605
2019-11-26 $54.08 $54.08 $54.08 $54.08 $54.08 525
2019-11-25 $53.73 $53.73 $53.73 $53.73 $53.73 948
2019-11-22 $52.78 $52.78 $52.78 $52.78 $52.78 388
2019-11-21 $52.78 $52.78 $52.78 $52.78 $52.78 303
2019-11-20 $52.84 $52.84 $52.84 $52.84 $52.84 608
2019-11-19 $52.68 $53.30 $52.68 $53.30 $53.30 1,864
2019-11-18 $51.91 $51.91 $51.91 $51.91 $51.91 247
2019-11-15 $51.91 $51.91 $51.91 $51.91 $51.91 91
2019-11-14 $51.91 $51.91 $51.91 $51.91 $51.91 543
2019-11-13 $52.13 $52.13 $52.03 $52.03 $52.03 1,374
2019-11-12 $52.41 $52.41 $52.41 $52.41 $52.41 764
2019-11-11 $51.48 $51.48 $51.48 $51.48 $51.48 339
2019-11-08 $52.21 $52.21 $51.83 $51.83 $51.83 591
2019-11-07 $48.74 $48.74 $48.74 $48.74 $48.74 379
2019-11-06 $48.17 $48.74 $48.17 $48.74 $48.74 1,503
2019-11-05 $50.39 $50.39 $50.39 $50.39 $50.39 201
2019-11-04 $50.40 $50.86 $50.39 $50.39 $50.39 1,006
2019-11-01 $50.54 $50.54 $50.54 $50.54 $50.54 125
2019-10-31 $50.52 $50.54 $50.52 $50.54 $50.54 1,645
2019-10-30 $51.03 $51.03 $51.03 $51.03 $51.03 282
2019-10-29 $51.03 $51.03 $51.03 $51.03 $51.03 252
2019-10-28 $51.03 $51.03 $51.03 $51.03 $51.03 482
2019-10-25 $51.03 $51.03 $51.03 $51.03 $51.03 305
2019-10-24 $51.03 $51.03 $50.29 $51.03 $51.03 1,273
2019-10-23 $49.06 $49.06 $49.06 $49.06 $49.06 1,191
2019-10-22 $49.94 $49.94 $49.50 $49.50 $49.50 10,706
2019-10-21 $49.73 $49.73 $49.33 $49.33 $49.33 1,891
2019-10-18 $49.29 $49.29 $49.29 $49.29 $49.29 165
2019-10-17 $49.04 $49.29 $49.00 $49.29 $49.29 5,363
2019-10-16 $48.82 $48.82 $48.82 $48.82 $48.82 907
2019-10-15 $49.39 $49.39 $48.81 $48.81 $48.81 1,628
2019-10-14 $48.65 $48.67 $48.64 $48.67 $48.67 1,182
2019-10-11 $48.89 $49.00 $48.89 $48.91 $48.91 829
2019-10-10 $48.89 $48.89 $48.56 $48.60 $48.60 2,340
2019-10-09 $48.69 $48.69 $48.69 $48.69 $48.69 422
2019-10-08 $49.00 $49.00 $48.69 $48.69 $48.69 2,689
2019-10-07 $49.00 $49.00 $48.80 $48.80 $48.80 532
2019-10-04 $47.81 $48.54 $47.81 $48.54 $48.54 1,618
2019-10-03 $48.12 $48.13 $47.94 $48.09 $48.09 2,669
2019-10-02 $48.23 $48.23 $48.11 $48.22 $48.22 2,204
2019-10-01 $48.24 $48.24 $48.08 $48.08 $48.08 2,060
2019-09-30 $47.67 $47.85 $47.53 $47.85 $47.85 1,051
2019-09-27 $47.72 $47.72 $47.72 $47.72 $47.72 491
2019-09-26 $48.24 $48.24 $48.24 $48.24 $48.24 536
2019-09-25 $48.24 $48.24 $48.24 $48.24 $48.24 473
2019-09-24 $48.54 $48.54 $48.27 $48.27 $48.27 1,360
2019-09-23 $47.85 $48.74 $47.85 $48.74 $48.74 1,624
2019-09-20 $48.61 $48.61 $48.61 $48.61 $48.61 614
2019-09-19 $48.88 $48.88 $48.88 $48.88 $48.88 906
2019-09-18 $47.88 $47.88 $47.88 $47.88 $47.88 565
2019-09-17 $47.24 $47.24 $47.16 $47.16 $47.16 1,861
2019-09-16 $46.76 $46.76 $46.57 $46.74 $46.74 1,129
2019-09-13 $46.96 $46.96 $46.96 $46.96 $46.96 668
2019-09-12 $47.05 $47.05 $46.51 $46.51 $46.51 1,259
2019-09-11 $47.44 $47.44 $46.83 $46.83 $46.83 1,299
2019-09-10 $47.18 $47.32 $47.18 $47.32 $47.32 6,157
2019-09-09 $48.29 $48.30 $48.25 $48.25 $48.25 1,468
2019-09-06 $47.78 $47.78 $47.78 $47.78 $47.78 293
2019-09-05 $48.10 $48.10 $47.78 $47.78 $47.78 1,900
2019-09-04 $48.16 $48.16 $48.09 $48.16 $48.16 6,260
2019-09-03 $47.88 $47.93 $47.88 $47.91 $47.91 721
2019-08-30 $48.31 $48.39 $48.26 $48.39 $48.39 1,238
2019-08-29 $47.58 $47.66 $47.58 $47.66 $47.66 1,678
2019-08-28 $47.62 $47.62 $47.33 $47.33 $47.33 540
2019-08-27 $47.65 $47.74 $47.51 $47.56 $47.56 9,298
2019-08-26 $47.30 $47.30 $47.30 $47.30 $47.30 506
2019-08-23 $46.30 $46.30 $46.30 $46.30 $46.30 618
2019-08-22 $46.52 $46.61 $46.52 $46.61 $46.61 2,080
2019-08-21 $48.06 $48.06 $47.69 $47.69 $47.69 1,097
2019-08-20 $47.49 $47.59 $47.41 $47.42 $47.42 6,619
2019-08-19 $48.11 $48.14 $48.11 $48.14 $48.14 1,525
2019-08-16 $48.13 $48.18 $48.13 $48.18 $48.18 995
2019-08-15 $47.64 $47.80 $47.64 $47.77 $47.77 2,666
2019-08-14 $45.44 $45.72 $45.44 $45.72 $45.72 1,759
2019-08-13 $45.36 $45.36 $45.18 $45.36 $45.36 1,093
2019-08-12 $45.99 $45.99 $45.83 $45.83 $45.83 1,104
2019-08-09 $45.62 $46.37 $45.62 $46.03 $46.03 2,554
2019-08-08 $44.70 $45.11 $43.97 $45.11 $45.11 5,086
2019-08-07 $42.92 $43.35 $42.92 $43.32 $43.32 2,251
2019-08-06 $42.18 $42.95 $41.93 $42.48 $42.48 27,916
2019-08-05 $42.92 $43.24 $42.84 $42.85 $42.85 3,128
2019-08-02 $42.28 $43.23 $42.28 $43.20 $43.20 4,934
2019-08-01 $43.53 $43.66 $42.80 $43.14 $43.14 5,340
2019-07-31 $44.09 $44.09 $43.46 $43.74 $43.74 3,894
2019-07-30 $43.57 $43.58 $43.14 $43.34 $43.34 10,962
2019-07-29 $43.81 $43.82 $43.46 $43.59 $43.59 1,670
2019-07-26 $43.33 $44.34 $43.33 $44.14 $44.14 2,682
2019-07-25 $44.47 $44.48 $44.13 $44.30 $44.30 2,441
2019-07-24 $44.75 $44.92 $44.75 $44.84 $44.84 4,502
2019-07-23 $44.91 $45.12 $44.86 $45.10 $45.10 30,539
2019-07-22 $44.22 $44.58 $44.22 $44.58 $44.58 2,450
2019-07-19 $44.33 $44.44 $44.33 $44.34 $44.34 6,446
2019-07-18 $43.18 $43.72 $43.18 $43.72 $43.72 5,347
2019-07-17 $44.00 $44.00 $43.66 $43.98 $43.98 4,615
2019-07-16 $44.41 $44.41 $43.89 $43.89 $43.89 7,661
2019-07-15 $44.70 $44.70 $44.66 $44.67 $44.67 1,160
2019-07-12 $44.53 $44.83 $44.53 $44.61 $44.61 2,219
2019-07-11 $44.47 $44.67 $44.27 $44.47 $44.47 1,645
2019-07-10 $45.22 $45.34 $45.22 $45.34 $45.34 2,422
2019-07-09 $45.87 $45.98 $45.86 $45.98 $45.98 2,730
2019-07-08 $45.44 $45.49 $45.44 $45.49 $45.49 461
2019-07-05 $46.57 $46.57 $46.57 $46.57 $46.57 607
2019-07-03 $46.57 $46.57 $46.57 $46.57 $46.57 5,567
2019-07-02 $46.10 $46.44 $46.09 $46.10 $46.10 3,108
2019-07-01 $44.99 $44.99 $44.50 $44.50 $44.50 5,330
2019-06-28 $44.61 $44.77 $44.51 $44.75 $44.75 1,831
2019-06-27 $45.29 $45.29 $44.84 $45.13 $45.13 1,419
2019-06-26 $45.63 $45.63 $45.36 $45.37 $45.37 1,365
2019-06-25 $45.63 $45.70 $45.50 $45.65 $45.65 3,977
2019-06-24 $46.05 $46.06 $45.88 $45.97 $45.97 1,163
2019-06-21 $45.87 $45.87 $45.63 $45.63 $45.63 3,916
2019-06-20 $45.92 $46.15 $45.91 $46.15 $46.15 6,216
2019-06-19 $44.81 $44.81 $44.81 $44.81 $44.81 5,522
2019-06-18 $45.24 $45.41 $45.06 $45.25 $45.25 5,155
2019-06-17 $45.84 $45.84 $45.54 $45.67 $45.67 5,689
2019-06-14 $45.48 $45.76 $45.48 $45.73 $45.73 4,513
2019-06-13 $45.51 $45.65 $45.41 $45.65 $45.65 1,699
2019-06-12 $45.31 $45.47 $45.22 $45.35 $45.35 1,214
2019-06-11 $45.38 $45.57 $45.31 $45.57 $45.57 11,683
2019-06-10 $45.51 $45.53 $45.42 $45.42 $45.42 1,664
2019-06-07 $45.67 $45.73 $45.64 $45.73 $45.73 1,473
2019-06-06 $45.19 $45.36 $45.19 $45.36 $45.36 987
2019-06-05 $44.96 $44.96 $44.96 $44.96 $44.96 1,201
2019-06-04 $43.76 $44.39 $43.76 $44.15 $44.15 2,585
2019-06-03 $44.07 $44.07 $44.06 $44.06 $44.06 998
2019-05-31 $44.22 $44.62 $44.22 $44.62 $44.62 1,812
2019-05-30 $45.28 $45.40 $44.94 $45.24 $45.24 3,732
2019-05-29 $44.91 $45.25 $44.70 $44.86 $44.86 11,065
2019-05-28 $45.00 $45.00 $44.53 $44.58 $44.58 1,568
2019-05-24 $44.30 $44.62 $44.30 $44.43 $44.43 1,566
2019-05-23 $45.00 $45.00 $44.38 $44.38 $44.38 2,261
2019-05-22 $45.52 $45.99 $45.32 $45.99 $45.99 1,039
2019-05-21 $45.13 $45.87 $45.13 $45.50 $45.50 1,963
2019-05-20 $45.02 $45.02 $45.02 $45.02 $45.02 569
2019-05-17 $46.48 $46.48 $46.48 $46.48 $46.48 821
2019-05-16 $46.16 $46.46 $46.16 $46.43 $46.43 2,843
2019-05-15 $47.12 $47.27 $47.12 $47.27 $47.27 2,040
2019-05-14 $48.18 $48.18 $47.51 $47.85 $47.85 5,180
2019-05-13 $46.07 $46.40 $46.07 $46.40 $46.40 1,419
2019-05-10 $47.48 $47.48 $46.68 $47.23 $47.23 4,606
2019-05-09 $47.84 $48.08 $47.35 $47.70 $47.70 1,910
2019-05-08 $48.34 $48.64 $48.27 $48.64 $48.64 9,701
2019-05-07 $49.22 $49.22 $48.12 $48.35 $48.35 2,022
2019-05-06 $50.05 $50.05 $49.60 $49.60 $49.60 1,632
2019-05-03 $50.00 $50.05 $50.00 $50.04 $50.04 4,751
2019-05-02 $49.75 $49.75 $49.75 $49.75 $49.75 446
2019-05-01 $49.70 $49.70 $49.70 $49.70 $49.70 1,581
2019-04-30 $49.71 $50.20 $49.71 $50.20 $50.20 1,552
2019-04-29 $50.13 $50.13 $50.13 $50.13 $50.13 224
2019-04-26 $50.13 $50.13 $49.83 $50.13 $50.13 1,778
2019-04-25 $50.20 $50.24 $50.20 $50.24 $50.24 1,030
2019-04-24 $51.19 $51.19 $50.26 $51.10 $51.10 1,247
2019-04-23 $48.69 $48.98 $48.69 $48.98 $48.98 3,643
2019-04-22 $49.09 $49.09 $48.35 $48.35 $48.35 1,093
2019-04-18 $48.28 $49.09 $48.28 $49.09 $49.09 453
2019-04-17 $49.29 $49.62 $49.29 $49.62 $49.62 772
2019-04-16 $49.62 $49.97 $49.62 $49.97 $49.97 1,020
2019-04-15 $49.16 $49.16 $48.95 $48.95 $48.95 652
2019-04-12 $48.99 $48.99 $48.99 $48.99 $48.99 353
2019-04-11 $49.19 $49.62 $49.19 $49.30 $49.30 1,770
2019-04-10 $50.30 $50.30 $49.22 $49.58 $49.58 5,794
2019-04-09 $48.86 $49.40 $48.86 $49.35 $49.35 2,551
2019-04-08 $48.80 $49.10 $48.75 $49.10 $49.10 2,334
2019-04-05 $48.80 $48.80 $48.80 $48.80 $48.80 234
2019-04-04 $48.25 $48.80 $48.25 $48.80 $48.80 1,162
2019-04-03 $48.23 $48.41 $48.23 $48.41 $48.41 881
2019-04-02 $47.97 $48.55 $47.94 $47.94 $47.94 3,653
2019-04-01 $48.26 $48.61 $48.26 $48.61 $48.61 1,243
2019-03-29 $48.14 $48.95 $48.14 $48.93 $48.93 3,699
2019-03-28 $47.91 $47.91 $47.71 $47.71 $47.71 1,627
2019-03-27 $47.14 $47.14 $46.87 $46.88 $46.88 2,076
2019-03-26 $47.19 $47.46 $46.87 $47.24 $47.24 4,465
2019-03-25 $45.75 $45.83 $45.75 $45.83 $45.83 1,895
2019-03-22 $46.77 $46.77 $45.76 $45.76 $45.76 641
2019-03-21 $47.33 $47.50 $47.33 $47.50 $47.50 1,378
2019-03-20 $46.26 $47.59 $46.26 $47.36 $47.36 1,440
2019-03-19 $47.45 $48.11 $47.45 $47.96 $47.96 3,543
2019-03-18 $48.52 $48.62 $48.38 $48.62 $48.62 1,863
2019-03-15 $47.64 $47.92 $47.64 $47.92 $47.92 812
2019-03-14 $48.24 $48.24 $47.59 $47.87 $47.87 1,370
2019-03-13 $48.24 $48.95 $48.24 $48.91 $48.91 1,640
2019-03-12 $48.96 $48.96 $48.01 $48.55 $48.55 6,129
2019-03-11 $49.00 $49.00 $48.09 $48.62 $48.62 3,688
2019-03-08 $47.67 $48.42 $47.67 $48.42 $48.42 1,551
2019-03-07 $48.31 $48.31 $47.99 $48.04 $48.04 4,823
2019-03-06 $49.77 $50.10 $49.43 $50.10 $50.10 1,934
2019-03-05 $50.10 $50.10 $49.85 $50.05 $50.05 4,079
2019-03-04 $49.31 $49.71 $49.31 $49.71 $49.71 1,645
2019-03-01 $49.36 $49.72 $49.36 $49.72 $49.72 1,129
2019-02-28 $49.50 $49.84 $49.02 $49.50 $49.50 3,941
2019-02-27 $48.73 $49.45 $48.73 $49.45 $49.45 4,726
2019-02-26 $48.60 $48.75 $48.25 $48.74 $48.74 9,118
2019-02-25 $47.94 $48.42 $47.94 $48.26 $48.26 12,920
2019-02-22 $48.17 $48.92 $48.17 $48.70 $48.70 1,727
2019-02-21 $48.00 $48.12 $48.00 $48.06 $48.06 4,338
2019-02-20 $47.27 $48.05 $46.99 $47.30 $47.30 22,734
2019-02-19 $47.06 $48.66 $47.06 $48.17 $48.17 136,210
2019-02-15 $47.30 $47.30 $46.07 $46.45 $46.45 240,294
2019-02-14 $51.58 $51.58 $49.33 $50.23 $50.23 8,404
2019-02-13 $51.06 $51.06 $50.60 $50.93 $50.93 2,600
2019-02-12 $50.66 $51.17 $50.16 $50.94 $50.94 10,117
2019-02-11 $49.70 $50.05 $49.70 $49.94 $49.94 3,195
2019-02-08 $49.52 $50.00 $49.52 $49.95 $49.95 5,458
2019-02-07 $50.84 $51.17 $50.84 $51.17 $51.17 4,005
2019-02-06 $54.04 $54.04 $52.94 $54.04 $54.04 2,748
2019-02-05 $53.36 $54.23 $53.10 $53.31 $53.31 7,707
2019-02-04 $53.49 $53.49 $52.37 $52.97 $52.97 11,674
2019-02-01 $52.90 $53.23 $52.79 $52.79 $52.79 4,787
2019-01-31 $53.11 $53.95 $52.92 $53.95 $53.95 4,424
2019-01-30 $52.71 $53.65 $52.71 $53.65 $53.65 8,860
2019-01-29 $53.67 $53.67 $53.40 $53.46 $53.46 7,714
2019-01-28 $57.31 $57.31 $56.53 $56.92 $56.92 8,691
2019-01-25 $57.75 $58.14 $57.75 $58.14 $58.14 2,926
2019-01-24 $57.85 $58.00 $57.70 $57.95 $57.95 26,728
2019-01-23 $57.15 $57.15 $57.15 $57.15 $57.15 1,085
2019-01-22 $56.95 $57.14 $56.57 $56.57 $56.57 5,448
2019-01-18 $59.24 $59.26 $58.98 $59.02 $59.02 3,593
2019-01-17 $58.00 $58.27 $57.36 $58.26 $58.26 2,547
2019-01-16 $58.80 $58.80 $57.81 $57.81 $57.81 6,390
2019-01-15 $56.60 $57.15 $56.44 $57.15 $57.15 14,668
2019-01-14 $55.03 $55.07 $54.77 $54.77 $54.77 8,142
2019-01-11 $55.35 $55.35 $54.99 $54.99 $54.99 2,538
2019-01-10 $55.91 $55.91 $55.70 $55.75 $55.75 18,533
2019-01-09 $55.79 $55.89 $55.79 $55.89 $55.89 883
2019-01-08 $56.51 $56.71 $56.31 $56.36 $56.36 2,417
2019-01-07 $57.23 $57.23 $56.01 $56.23 $56.23 2,854
2019-01-04 $54.25 $56.21 $54.25 $56.20 $56.20 2,274
2019-01-03 $53.89 $54.09 $53.75 $54.09 $54.09 1,747
2019-01-02 $54.21 $54.32 $53.90 $53.90 $53.90 2,390
2018-12-31 $54.20 $54.20 $53.88 $53.95 $53.95 5,749
2018-12-28 $53.28 $54.99 $53.28 $53.90 $53.90 2,501
2018-12-27 $51.11 $52.05 $51.11 $51.78 $51.78 4,036
2018-12-26 $51.09 $54.60 $51.09 $54.60 $54.60 22,705
2018-12-24 $53.45 $53.45 $51.42 $51.43 $51.43 5,839
2018-12-21 $52.22 $53.85 $52.22 $52.84 $52.84 3,042
2018-12-20 $53.60 $54.07 $52.99 $53.23 $53.23 2,823
2018-12-19 $56.18 $56.75 $54.73 $55.74 $55.74 3,121
2018-12-18 $55.99 $56.21 $55.54 $55.89 $55.89 2,441
2018-12-17 $55.81 $56.23 $55.17 $55.70 $55.70 7,320
2018-12-14 $55.51 $55.55 $55.37 $55.37 $55.37 2,289
2018-12-13 $57.90 $59.36 $57.81 $57.95 $57.95 1,002
2018-12-12 $58.50 $58.70 $57.49 $58.70 $58.70 8,154
2018-12-11 $55.52 $56.29 $55.52 $55.87 $55.87 2,769
2018-12-10 $53.97 $54.05 $53.97 $54.05 $54.05 1,699
2018-12-07 $57.17 $57.17 $55.72 $55.72 $55.72 3,744
2018-12-06 $54.69 $55.98 $54.69 $55.98 $55.98 1,723
2018-12-04 $57.08 $57.08 $56.18 $56.18 $56.18 1,675
2018-12-03 $59.50 $59.50 $57.60 $57.60 $57.60 2,528
2018-11-30 $57.01 $57.41 $57.01 $57.41 $57.41 945
2018-11-29 $57.89 $57.90 $57.42 $57.56 $57.56 1,538
2018-11-28 $56.98 $57.70 $56.98 $57.57 $57.57 992
2018-11-27 $56.00 $56.52 $56.00 $56.40 $56.40 2,636
2018-11-26 $56.48 $56.65 $55.56 $56.28 $56.28 3,217
2018-11-23 $57.09 $57.09 $56.31 $56.31 $56.31 1,221
2018-11-21 $53.79 $55.36 $53.79 $54.73 $54.73 2,013
2018-11-20 $54.42 $54.42 $53.73 $53.73 $53.73 5,171
2018-11-19 $57.35 $57.35 $55.82 $55.96 $55.96 4,546
2018-11-16 $55.22 $56.50 $55.22 $55.83 $55.83 1,495
2018-11-15 $56.66 $56.66 $55.70 $55.71 $55.71 4,381
2018-11-14 $53.55 $54.22 $53.55 $54.22 $54.22 2,024
2018-11-13 $54.83 $55.46 $54.22 $54.31 $54.31 3,222
2018-11-12 $55.23 $56.58 $55.19 $56.51 $56.51 2,162
2018-11-09 $56.47 $57.00 $56.47 $56.94 $56.94 4,657
2018-11-08 $57.61 $59.46 $57.61 $58.16 $58.16 5,020
2018-11-07 $59.88 $60.51 $59.35 $60.45 $60.45 3,465
2018-11-06 $59.04 $59.04 $58.21 $58.30 $58.30 2,467
2018-11-05 $59.79 $59.79 $58.46 $58.46 $58.46 1,793
2018-11-02 $58.70 $59.98 $58.70 $59.77 $59.77 1,815
2018-11-01 $58.06 $58.40 $58.06 $58.40 $58.40 2,701
2018-10-31 $58.41 $58.41 $57.19 $57.75 $57.75 3,598
2018-10-30 $55.00 $55.11 $54.39 $55.11 $55.11 1,999
2018-10-29 $54.88 $54.88 $53.68 $54.03 $54.03 5,161
2018-10-26 $55.12 $55.45 $55.07 $55.34 $55.34 4,618
2018-10-25 $57.71 $57.71 $56.90 $57.30 $57.30 14,860
2018-10-24 $59.06 $59.12 $58.61 $58.71 $58.71 2,527
2018-10-23 $59.80 $60.40 $59.35 $60.37 $60.37 2,790
2018-10-22 $62.10 $62.10 $59.80 $60.19 $60.19 2,971
2018-10-19 $60.48 $60.48 $60.14 $60.14 $60.14 1,357
2018-10-18 $60.59 $60.59 $59.88 $59.90 $59.90 10,396
2018-10-17 $60.14 $60.35 $60.14 $60.35 $60.35 1,822
2018-10-16 $60.55 $61.01 $60.55 $61.01 $61.01 1,949
2018-10-15 $60.24 $60.50 $60.24 $60.50 $60.50 4,321
2018-10-12 $61.50 $61.50 $60.24 $61.00 $61.00 2,631
2018-10-11 $59.07 $59.07 $57.96 $57.96 $57.96 5,593
2018-10-10 $59.97 $60.25 $59.88 $60.24 $60.24 2,650
2018-10-09 $59.98 $60.22 $59.81 $60.22 $60.22 44,933
2018-10-08 $61.13 $61.33 $60.69 $60.96 $60.96 9,114
2018-10-05 $61.25 $61.26 $60.72 $60.95 $60.95 89,558
2018-10-04 $62.03 $62.79 $61.70 $62.79 $62.79 9,924
2018-10-03 $63.47 $63.71 $63.28 $63.28 $63.28 904
2018-10-02 $64.85 $65.57 $64.85 $65.23 $65.23 1,073
2018-10-01 $66.47 $66.47 $66.47 $66.47 $66.47 1,387
2018-09-28 $65.00 $65.00 $64.40 $64.40 $64.40 1,156
2018-09-27 $63.59 $63.66 $63.59 $63.66 $63.66 1,490
2018-09-26 $64.35 $65.00 $64.35 $65.00 $65.00 1,890
2018-09-25 $63.50 $63.70 $63.46 $63.46 $63.46 2,051
2018-09-24 $62.86 $62.86 $62.04 $62.04 $62.04 10,238
2018-09-21 $62.65 $62.80 $62.46 $62.61 $62.61 1,556
2018-09-20 $64.15 $64.15 $62.92 $63.95 $63.95 1,541
2018-09-19 $64.39 $64.39 $63.91 $63.91 $63.91 6,240
2018-09-18 $64.39 $64.39 $63.87 $64.09 $64.09 6,709
2018-09-17 $61.05 $61.93 $61.05 $61.92 $61.92 2,648
2018-09-14 $61.25 $61.25 $61.00 $61.00 $61.00 1,813
2018-09-13 $60.18 $60.87 $59.88 $60.04 $60.04 2,098
2018-09-12 $63.63 $63.63 $63.60 $63.60 $63.60 1,605
2018-09-11 $63.45 $63.45 $63.45 $63.45 $63.45 996
2018-09-10 $62.73 $63.37 $62.73 $63.37 $63.37 958
2018-09-07 $62.39 $62.91 $62.37 $62.60 $62.60 1,539
2018-09-06 $63.36 $63.36 $63.03 $63.03 $63.03 1,370
2018-09-05 $63.94 $63.94 $63.10 $63.94 $63.94 1,913
2018-09-04 $62.78 $64.24 $62.41 $63.27 $63.27 7,920
2018-08-31 $61.38 $61.38 $61.38 $61.38 $61.38 417
2018-08-30 $61.35 $61.38 $61.35 $61.38 $61.38 985
2018-08-29 $61.44 $62.36 $61.44 $62.36 $62.36 965
2018-08-28 $61.68 $63.50 $61.68 $63.30 $63.30 4,301
2018-08-27 $62.61 $63.63 $62.61 $62.93 $62.93 1,220
2018-08-24 $60.82 $62.08 $60.82 $61.97 $61.97 6,756
2018-08-23 $59.99 $59.99 $58.91 $59.72 $59.72 4,672
2018-08-22 $58.71 $59.69 $58.71 $59.61 $59.61 1,797
2018-08-21 $59.10 $59.10 $58.95 $59.07 $59.07 3,095
2018-08-20 $58.92 $59.17 $58.71 $59.17 $59.17 3,512
2018-08-17 $59.40 $60.03 $59.34 $60.03 $60.03 10,140
2018-08-16 $58.54 $59.07 $58.54 $59.07 $59.07 33,901
2018-08-15 $58.13 $59.28 $58.13 $58.60 $58.60 49,118
2018-08-14 $61.39 $61.39 $60.20 $60.30 $60.30 3,551
2018-08-13 $59.93 $60.13 $59.71 $59.91 $59.91 2,250
2018-08-10 $59.87 $60.29 $59.87 $60.21 $60.21 1,217
2018-08-09 $60.78 $61.42 $60.78 $61.11 $61.11 1,371
2018-08-08 $60.50 $60.64 $60.28 $60.64 $60.64 2,394
2018-08-07 $58.99 $60.45 $58.50 $58.65 $58.65 2,447
2018-08-06 $58.52 $58.84 $58.52 $58.84 $58.84 1,257
2018-08-03 $59.21 $59.21 $58.74 $59.18 $59.18 2,409
2018-08-02 $59.77 $59.77 $58.89 $58.95 $58.95 1,166
2018-08-01 $58.71 $58.91 $58.46 $58.77 $58.77 1,692
2018-07-31 $59.54 $59.54 $58.53 $59.31 $59.31 1,988
2018-07-30 $58.80 $58.80 $58.80 $58.80 $58.80 992
2018-07-27 $58.69 $59.57 $58.69 $59.11 $59.11 3,754
2018-07-26 $58.58 $58.58 $58.58 $58.58 $58.58 624
2018-07-25 $57.99 $58.70 $57.99 $58.70 $58.70 1,095
2018-07-24 $60.81 $60.81 $59.21 $59.90 $59.90 2,021
2018-07-23 $60.19 $60.19 $60.06 $60.06 $60.06 1,532
2018-07-20 $58.80 $59.01 $58.75 $58.75 $58.75 4,698
2018-07-19 $58.36 $58.52 $58.27 $58.40 $58.40 1,785
2018-07-18 $58.78 $59.39 $58.78 $58.81 $58.81 4,680
2018-07-17 $58.32 $58.57 $58.32 $58.57 $58.57 1,370
2018-07-16 $57.68 $57.85 $56.79 $57.13 $57.13 2,335
2018-07-13 $55.98 $57.15 $55.98 $57.15 $57.15 2,229
2018-07-12 $54.30 $55.35 $54.30 $55.35 $55.35 991
2018-07-11 $54.81 $55.58 $54.81 $55.55 $55.55 1,215
2018-07-10 $57.00 $57.00 $56.03 $56.07 $56.07 4,641
2018-07-09 $57.27 $57.27 $57.00 $57.13 $57.13 1,484
2018-07-06 $57.14 $57.14 $56.84 $56.84 $56.84 1,249
2018-07-05 $56.47 $56.70 $56.47 $56.70 $56.70 1,147
2018-07-03 $56.10 $56.35 $56.03 $56.35 $56.35 1,872
2018-07-02 $55.42 $55.52 $55.42 $55.52 $55.52 1,744
2018-06-29 $56.95 $57.31 $56.95 $57.31 $57.31 1,819
2018-06-28 $56.31 $56.79 $56.31 $56.77 $56.77 4,574
2018-06-27 $56.96 $57.14 $56.96 $57.03 $57.03 5,452
2018-06-26 $56.15 $56.79 $56.15 $56.77 $56.77 4,005
2018-06-25 $55.63 $55.63 $55.23 $55.45 $55.45 5,625
2018-06-22 $58.17 $58.17 $57.47 $57.82 $57.82 2,654
2018-06-21 $58.06 $58.06 $58.06 $58.06 $58.06 905
2018-06-20 $58.79 $58.79 $57.62 $57.70 $57.70 1,844
2018-06-19 $55.95 $57.77 $55.95 $57.63 $57.63 8,107
2018-06-18 $58.37 $58.39 $58.37 $58.39 $58.39 2,425
2018-06-15 $59.19 $59.19 $58.17 $58.23 $58.23 1,232
2018-06-14 $57.85 $57.85 $57.85 $57.85 $57.85 535
2018-06-13 $59.29 $59.46 $58.07 $58.37 $58.37 7,788
2018-06-12 $59.92 $59.92 $58.81 $58.90 $58.90 4,085
2018-06-11 $58.78 $58.94 $58.44 $58.93 $58.93 6,352
2018-06-08 $58.37 $58.41 $58.20 $58.20 $58.20 1,794
2018-06-07 $58.23 $58.23 $57.35 $57.35 $57.35 2,866
2018-06-06 $56.21 $57.43 $56.21 $57.43 $57.43 3,038
2018-06-05 $57.30 $57.39 $57.14 $57.39 $57.39 1,735
2018-06-04 $56.57 $56.63 $56.57 $56.59 $56.59 2,389
2018-06-01 $56.85 $56.85 $56.82 $56.82 $56.82 803
2018-05-31 $57.04 $57.04 $56.41 $56.58 $56.58 2,938
2018-05-30 $55.81 $56.09 $55.76 $56.05 $56.05 2,092
2018-05-29 $55.27 $55.58 $55.21 $55.21 $55.21 2,328
2018-05-25 $57.33 $57.33 $57.16 $57.16 $57.16 11,991
2018-05-24 $57.38 $57.50 $57.24 $57.50 $57.50 3,125
2018-05-23 $57.41 $57.54 $56.49 $56.95 $56.95 2,152
2018-05-22 $57.76 $57.76 $56.43 $56.59 $56.59 3,322
2018-05-21 $56.65 $57.95 $56.65 $57.95 $57.95 2,251
2018-05-18 $55.15 $55.42 $55.15 $55.42 $55.42 1,131
2018-05-17 $55.97 $55.97 $55.14 $55.15 $55.15 6,478
2018-05-16 $53.86 $54.23 $53.86 $54.23 $54.23 80,017
2018-05-15 $55.35 $55.70 $55.27 $55.70 $55.70 105,401
2018-05-14 $58.04 $58.04 $57.58 $57.94 $57.94 2,816
2018-05-11 $59.42 $59.42 $58.33 $58.47 $58.47 1,922
2018-05-10 $59.94 $59.94 $59.92 $59.92 $59.92 2,602
2018-05-09 $58.90 $58.90 $58.55 $58.80 $58.80 4,057
2018-05-08 $58.88 $60.36 $58.88 $60.28 $60.28 1,781
2018-05-07 $60.16 $60.16 $58.88 $58.89 $58.89 1,501
2018-05-04 $60.05 $60.47 $60.00 $60.47 $60.47 3,383
2018-05-03 $59.96 $59.96 $59.95 $59.95 $59.95 941
2018-05-02 $60.14 $60.14 $60.11 $60.11 $60.11 2,712
2018-05-01 $61.24 $61.24 $59.91 $59.97 $59.97 3,587
2018-04-30 $60.61 $60.61 $59.56 $60.09 $60.09 2,196
2018-04-27 $59.73 $60.31 $59.73 $60.31 $60.31 2,176
2018-04-26 $60.01 $60.01 $58.70 $58.75 $58.75 3,833
2018-04-25 $60.54 $60.54 $59.00 $59.32 $59.32 4,802
2018-04-24 $60.64 $60.64 $59.42 $59.60 $59.60 4,488
2018-04-23 $60.03 $60.03 $59.97 $59.97 $59.97 3,430
2018-04-20 $61.55 $61.55 $59.98 $60.39 $60.39 3,635
2018-04-19 $60.00 $60.23 $60.00 $60.23 $60.23 5,209
2018-04-18 $59.86 $59.86 $59.34 $59.37 $59.37 1,691
2018-04-17 $58.72 $58.93 $58.10 $58.93 $58.93 4,234
2018-04-16 $57.87 $59.66 $57.87 $59.35 $59.35 1,900
2018-04-13 $57.78 $58.62 $57.78 $58.62 $58.62 1,171
2018-04-12 $58.10 $59.54 $58.10 $59.49 $59.49 3,873
2018-04-11 $59.11 $59.11 $58.16 $58.49 $58.49 8,973
2018-04-10 $59.90 $59.90 $58.79 $58.86 $58.86 4,954
2018-04-09 $59.98 $59.98 $59.07 $59.88 $59.88 7,272
2018-04-06 $58.37 $59.51 $58.21 $58.21 $58.21 1,460
2018-04-05 $57.02 $59.91 $57.02 $59.20 $59.20 4,666
2018-04-04 $57.14 $58.46 $57.14 $57.74 $57.74 1,196
2018-04-03 $59.72 $59.72 $58.50 $59.17 $59.17 22,245
2018-04-02 $58.20 $59.37 $58.02 $58.29 $58.29 4,647
2018-03-29 $58.10 $58.97 $58.10 $58.96 $58.96 2,916
2018-03-28 $57.41 $57.41 $56.78 $57.05 $57.05 1,719
2018-03-27 $57.03 $57.65 $57.03 $57.09 $57.09 1,757
2018-03-26 $56.95 $56.95 $56.10 $56.77 $56.77 4,648
2018-03-23 $56.74 $56.74 $55.35 $55.95 $55.95 6,146
2018-03-22 $57.56 $58.00 $57.45 $57.46 $57.46 3,445
2018-03-21 $56.48 $57.75 $56.48 $57.41 $57.41 4,230
2018-03-20 $58.09 $58.09 $57.15 $57.25 $57.25 3,713
2018-03-19 $56.90 $57.99 $56.90 $57.26 $57.26 9,974
2018-03-16 $58.90 $59.10 $58.66 $58.74 $58.74 30,971
2018-03-15 $58.89 $58.89 $58.41 $58.49 $58.49 88,573
2018-03-14 $57.68 $57.68 $56.92 $57.49 $57.49 77,307
2018-03-13 $56.46 $57.27 $56.30 $56.63 $56.63 2,926
2018-03-12 $56.95 $57.04 $56.13 $56.24 $56.24 3,444
2018-03-09 $56.64 $57.01 $56.64 $57.00 $57.00 1,758
2018-03-08 $57.49 $57.49 $56.34 $57.48 $57.48 2,614
2018-03-07 $56.85 $56.85 $56.05 $56.05 $56.05 4,529
2018-03-06 $57.32 $57.32 $56.36 $57.18 $57.18 4,478
2018-03-05 $56.05 $56.29 $55.40 $56.05 $56.05 2,422
2018-03-02 $55.10 $55.95 $55.10 $55.83 $55.83 4,929
2018-03-01 $56.93 $56.93 $56.30 $56.30 $56.30 1,849
2018-02-28 $57.07 $57.38 $56.73 $57.16 $57.16 1,867
2018-02-27 $56.29 $57.41 $56.29 $56.94 $56.94 7,795
2018-02-26 $56.73 $57.54 $56.73 $57.37 $57.37 29,209
2018-02-23 $57.50 $57.50 $56.79 $57.19 $57.19 5,055
2018-02-22 $56.94 $57.11 $56.76 $56.83 $56.83 1,638
2018-02-21 $58.30 $58.30 $56.85 $57.07 $57.07 3,323
2018-02-20 $56.45 $56.57 $56.35 $56.49 $56.49 6,457
2018-02-16 $57.00 $57.48 $57.00 $57.46 $57.46 3,161
2018-02-15 $51.66 $52.10 $50.52 $52.10 $52.10 7,000
2018-02-14 $49.33 $50.02 $48.53 $50.02 $50.02 5,500
2018-02-13 $47.56 $48.57 $47.56 $48.12 $48.12 5,984
2018-02-12 $49.27 $49.31 $48.48 $48.98 $48.98 3,216
2018-02-09 $49.14 $49.14 $47.06 $48.51 $48.51 3,443
2018-02-08 $49.76 $50.63 $48.91 $48.91 $48.91 6,264
2018-02-07 $50.95 $50.95 $50.05 $50.05 $50.05 5,620
2018-02-06 $50.72 $51.65 $50.28 $51.65 $51.65 16,543
2018-02-05 $52.75 $52.75 $51.38 $52.64 $52.64 5,290
2018-02-02 $54.48 $54.48 $53.95 $53.95 $53.95 3,146
2018-02-01 $54.42 $55.27 $54.42 $55.27 $55.27 2,057
2018-01-31 $54.50 $54.50 $53.98 $54.34 $54.34 8,144
2018-01-30 $55.20 $55.20 $54.68 $55.11 $55.11 3,717
2018-01-29 $55.94 $55.94 $55.34 $55.35 $55.35 3,276
2018-01-26 $55.72 $56.02 $55.72 $55.94 $55.94 2,775
2018-01-25 $56.01 $56.01 $55.44 $55.62 $55.62 3,413
2018-01-24 $55.79 $56.69 $55.79 $56.66 $56.66 4,667
2018-01-23 $56.40 $56.99 $56.31 $56.96 $56.96 4,751
2018-01-22 $54.71 $55.14 $54.71 $54.78 $54.78 1,981
2018-01-19 $54.63 $54.88 $54.57 $54.70 $54.70 2,704
2018-01-18 $54.95 $55.20 $54.87 $55.10 $55.10 19,612
2018-01-17 $54.92 $55.99 $54.92 $55.98 $55.98 75,017
2018-01-16 $56.61 $56.61 $55.18 $55.25 $55.25 2,424
2018-01-12 $57.37 $57.41 $56.79 $57.02 $57.02 31,796
2018-01-11 $58.03 $58.46 $58.03 $58.18 $58.18 2,915
2018-01-10 $58.63 $59.13 $58.63 $58.73 $58.73 4,677
2018-01-09 $58.88 $59.20 $58.65 $59.18 $59.18 8,851
2018-01-08 $57.96 $58.88 $57.96 $58.49 $58.49 8,105
2018-01-05 $57.89 $58.52 $57.89 $58.52 $58.52 1,107
2018-01-04 $59.67 $59.67 $58.84 $59.25 $59.25 5,472
2018-01-03 $57.06 $57.56 $57.06 $57.48 $57.48 2,237
2018-01-02 $56.91 $56.91 $56.75 $56.75 $56.75 2,414
2017-12-29 $56.94 $57.05 $56.75 $56.75 $56.75 5,201
2017-12-28 $56.89 $56.95 $56.75 $56.86 $56.86 7,187
2017-12-27 $57.44 $57.59 $56.95 $56.95 $56.95 2,709
2017-12-26 $56.88 $58.00 $56.88 $58.00 $58.00 2,593
2017-12-22 $56.38 $57.01 $56.38 $56.77 $56.77 2,207
2017-12-21 $56.87 $56.91 $56.87 $56.91 $56.91 1,366
2017-12-20 $58.11 $58.11 $57.08 $57.49 $57.49 3,009
2017-12-19 $57.37 $57.85 $57.37 $57.85 $57.85 3,976
2017-12-18 $58.37 $58.78 $58.35 $58.53 $58.53 3,528
2017-12-15 $57.15 $57.38 $57.15 $57.38 $57.38 1,570
2017-12-14 $57.95 $57.97 $57.57 $57.57 $57.57 5,081
2017-12-13 $57.95 $57.97 $57.95 $57.97 $57.97 1,383
2017-12-12 $57.05 $57.33 $57.01 $57.01 $57.01 763
2017-12-11 $57.78 $57.78 $57.22 $57.55 $57.55 3,581
2017-12-08 $57.10 $57.31 $56.89 $57.00 $57.00 20,651
2017-12-07 $55.21 $55.56 $55.21 $55.54 $55.54 3,283
2017-12-06 $55.25 $55.25 $54.42 $54.63 $54.63 2,879
2017-12-05 $55.46 $55.46 $54.92 $54.92 $54.92 3,540
2017-12-04 $56.86 $56.86 $56.79 $56.79 $56.79 1,107
2017-12-01 $55.86 $56.85 $55.86 $56.47 $56.47 11,564
2017-11-30 $56.48 $56.95 $56.48 $56.84 $56.84 37,171
2017-11-29 $57.10 $57.10 $56.45 $56.51 $56.51 42,160
2017-11-28 $56.26 $57.10 $56.26 $56.80 $56.80 3,731
2017-11-27 $55.59 $56.74 $55.59 $56.11 $56.11 55,998
2017-11-24 $56.35 $56.48 $56.10 $56.10 $56.10 1,069
2017-11-22 $57.40 $57.78 $57.35 $57.77 $57.77 2,649
2017-11-21 $56.81 $56.81 $56.42 $56.63 $56.63 1,708
2017-11-20 $55.22 $55.26 $55.16 $55.23 $55.23 2,240
2017-11-17 $55.91 $55.91 $55.40 $55.68 $55.68 1,673
2017-11-16 $55.42 $55.64 $55.42 $55.64 $55.64 1,554
2017-11-15 $54.10 $54.50 $54.10 $54.11 $54.11 2,091
2017-11-14 $53.98 $54.93 $53.98 $54.59 $54.59 5,363
2017-11-13 $54.58 $54.58 $53.32 $54.45 $54.45 1,444
2017-11-10 $53.20 $53.69 $53.08 $53.18 $53.18 4,826
2017-11-09 $53.90 $56.13 $53.90 $56.07 $56.07 6,661
2017-11-08 $54.33 $54.33 $54.03 $54.25 $54.25 2,425
2017-11-07 $53.65 $54.14 $53.65 $54.02 $54.02 2,456
2017-11-06 $53.27 $53.65 $53.27 $53.65 $53.65 2,627
2017-11-03 $54.54 $54.70 $54.54 $54.70 $54.70 1,647
2017-11-02 $54.53 $54.55 $54.17 $54.55 $54.55 1,842
2017-11-01 $54.60 $55.00 $54.60 $55.00 $55.00 4,889
2017-10-31 $53.10 $53.66 $53.10 $53.56 $53.56 2,594
2017-10-30 $54.30 $54.30 $53.63 $54.02 $54.02 2,226
2017-10-27 $53.36 $53.84 $53.36 $53.84 $53.84 2,536
2017-10-26 $52.43 $52.43 $52.18 $52.28 $52.28 7,050
2017-10-25 $51.90 $52.32 $51.90 $52.32 $52.32 1,103
2017-10-24 $52.90 $52.98 $52.53 $52.85 $52.85 2,803
2017-10-23 $52.56 $52.56 $52.20 $52.20 $52.20 882
2017-10-20 $51.28 $51.30 $50.73 $51.26 $51.26 4,182
2017-10-19 $52.09 $52.09 $51.56 $51.85 $51.85 42,713
2017-10-18 $52.18 $52.20 $52.16 $52.20 $52.20 2,041
2017-10-17 $52.34 $52.34 $52.01 $52.26 $52.26 5,081
2017-10-16 $52.96 $52.96 $51.86 $52.37 $52.37 52,220
2017-10-13 $52.40 $52.40 $52.38 $52.40 $52.40 82,603
2017-10-12 $51.65 $51.65 $51.25 $51.65 $51.65 64,296
2017-10-11 $52.07 $52.11 $52.07 $52.10 $52.10 2,825
2017-10-10 $51.68 $51.68 $51.66 $51.66 $51.66 2,222
2017-10-09 $50.07 $50.73 $50.07 $50.66 $50.66 7,402
2017-10-06 $50.05 $50.63 $50.05 $50.23 $50.23 3,401
2017-10-05 $50.05 $50.14 $50.05 $50.12 $50.12 2,065
2017-10-04 $50.11 $50.11 $50.10 $50.10 $50.10 677
2017-10-03 $50.35 $50.35 $50.32 $50.32 $50.32 2,454
2017-10-02 $49.37 $49.40 $48.87 $49.40 $49.40 1,830
2017-09-29 $49.76 $49.76 $49.15 $49.46 $49.46 2,718
2017-09-28 $48.65 $49.12 $48.65 $49.12 $49.12 2,846
2017-09-27 $49.92 $49.92 $49.14 $49.78 $49.78 1,534
2017-09-26 $48.39 $49.47 $48.39 $48.67 $48.67 2,564
2017-09-25 $49.53 $49.53 $49.53 $49.53 $49.53 1,279
2017-09-22 $50.18 $50.18 $49.68 $49.71 $49.71 3,422
2017-09-21 $49.21 $49.21 $49.14 $49.14 $49.14 3,815
2017-09-20 $49.07 $49.07 $48.31 $48.69 $48.69 2,083
2017-09-19 $50.68 $50.68 $50.35 $50.55 $50.55 35,710
2017-09-18 $50.87 $50.87 $50.08 $50.82 $50.82 5,702
2017-09-15 $50.21 $50.23 $49.77 $50.23 $50.23 6,397
2017-09-14 $48.38 $48.48 $47.78 $48.48 $48.48 2,950
2017-09-13 $48.81 $48.81 $48.37 $48.69 $48.69 2,481
2017-09-12 $48.85 $49.74 $48.85 $49.73 $49.73 96,703
2017-09-11 $49.45 $49.45 $49.20 $49.20 $49.20 105,680
2017-09-08 $47.31 $47.48 $47.05 $47.38 $47.38 21,588
2017-09-07 $46.25 $46.25 $45.67 $45.68 $45.68 69,614
2017-09-06 $46.38 $46.38 $45.94 $46.06 $46.06 5,098
2017-09-05 $45.52 $46.75 $45.52 $46.26 $46.26 1,622
2017-09-01 $46.44 $46.59 $46.44 $46.59 $46.59 1,459
2017-08-31 $46.26 $46.26 $46.26 $46.26 $46.26 675
2017-08-30 $45.75 $45.81 $45.55 $45.55 $45.55 4,450
2017-08-29 $45.95 $46.11 $45.95 $46.04 $46.04 10,886
2017-08-28 $46.57 $46.96 $46.18 $46.50 $46.50 2,309
2017-08-25 $47.10 $47.10 $46.79 $47.10 $47.10 1,380
2017-08-24 $46.28 $46.32 $46.10 $46.10 $46.10 9,006
2017-08-23 $46.07 $46.50 $46.07 $46.50 $46.50 633
2017-08-22 $46.17 $46.50 $46.17 $46.50 $46.50 1,335
2017-08-21 $46.80 $46.80 $46.26 $46.26 $46.26 2,357
2017-08-18 $46.74 $46.80 $46.74 $46.80 $46.80 1,864
2017-08-17 $47.23 $47.67 $47.23 $47.23 $47.23 3,930
2017-08-16 $47.74 $48.34 $47.74 $48.01 $48.01 3,074
2017-08-15 $48.00 $48.54 $48.00 $48.22 $48.22 2,520
2017-08-14 $48.00 $48.00 $47.75 $48.00 $48.00 1,759
2017-08-11 $48.08 $48.50 $48.08 $48.30 $48.30 1,900
2017-08-10 $48.75 $48.75 $48.35 $48.60 $48.60 1,237
2017-08-09 $49.50 $49.62 $48.50 $48.96 $48.96 3,516
2017-08-08 $49.65 $49.93 $49.65 $49.93 $49.93 3,864
2017-08-07 $50.35 $50.35 $49.86 $49.86 $49.86 1,033
2017-08-04 $49.84 $50.35 $49.84 $49.89 $49.89 2,274
2017-08-03 $51.06 $51.06 $50.67 $50.71 $50.71 1,094
2017-08-02 $50.58 $50.58 $50.54 $50.54 $50.54 1,166
2017-08-01 $50.15 $50.15 $49.70 $49.74 $49.74 1,952
2017-07-31 $50.00 $50.15 $50.00 $50.15 $50.15 2,940
2017-07-28 $50.31 $50.38 $50.31 $50.38 $50.38 682
2017-07-27 $50.21 $50.59 $50.21 $50.59 $50.59 1,282
2017-07-26 $51.01 $51.44 $51.01 $51.44 $51.44 1,906
2017-07-25 $51.63 $51.63 $50.78 $51.15 $51.15 3,167
2017-07-24 $51.70 $51.74 $51.45 $51.74 $51.74 1,622
2017-07-21 $51.99 $51.99 $51.90 $51.90 $51.90 765
2017-07-20 $51.65 $52.05 $51.65 $51.72 $51.72 2,289
2017-07-19 $50.94 $50.94 $50.94 $50.94 $50.94 554
2017-07-18 $51.06 $51.06 $50.45 $50.45 $50.45 863
2017-07-17 $51.02 $51.02 $50.81 $50.87 $50.87 7,227
2017-07-14 $51.14 $51.22 $50.79 $51.22 $51.22 5,190
2017-07-13 $50.84 $51.04 $50.84 $51.04 $51.04 1,028
2017-07-12 $50.90 $50.90 $50.90 $50.90 $50.90 934
2017-07-11 $51.17 $51.17 $50.55 $50.55 $50.55 784
2017-07-10 $50.73 $50.73 $50.36 $50.36 $50.36 959
2017-07-07 $49.93 $50.28 $49.93 $50.28 $50.28 803
2017-07-06 $49.75 $49.91 $49.75 $49.87 $49.87 1,886
2017-07-05 $50.53 $50.59 $50.53 $50.59 $50.59 3,079
2017-07-03 $51.70 $51.70 $51.35 $51.35 $51.35 1,409
2017-06-30 $51.61 $51.61 $51.40 $51.54 $51.54 1,996
2017-06-29 $52.07 $52.07 $51.88 $51.88 $51.88 1,676
2017-06-28 $52.58 $52.65 $52.41 $52.61 $52.61 3,297
2017-06-27 $53.20 $53.20 $53.20 $53.20 $53.20 0
2017-06-26 $53.07 $53.20 $53.07 $53.20 $53.20 500
2017-06-23 $52.64 $52.74 $52.55 $52.61 $52.61 1,200
2017-06-22 $53.00 $53.00 $52.86 $52.91 $52.91 2,700
2017-06-21 $52.71 $52.77 $52.67 $52.77 $52.77 3,600
2017-06-20 $51.63 $51.69 $51.60 $51.65 $51.65 2,000
2017-06-19 $51.17 $51.55 $51.17 $51.40 $51.40 4,500
2017-06-16 $51.32 $51.32 $51.27 $51.32 $51.32 1,700
2017-06-15 $51.32 $51.44 $51.09 $51.44 $51.44 1,800
2017-06-14 $51.47 $51.57 $51.34 $51.34 $51.34 2,979
2017-06-13 $51.62 $51.95 $51.62 $51.95 $51.95 1,708
2017-06-12 $51.36 $51.48 $51.36 $51.47 $51.47 2,336
2017-06-09 $51.82 $51.99 $51.81 $51.81 $51.81 6,289
2017-06-08 $52.92 $52.92 $52.80 $52.90 $52.90 3,445
2017-06-07 $52.55 $52.55 $52.46 $52.46 $52.46 1,317
2017-06-06 $51.51 $51.51 $51.41 $51.41 $51.41 2,032
2017-06-05 $51.39 $51.39 $51.37 $51.38 $51.38 3,610
2017-06-02 $51.16 $51.25 $51.16 $51.24 $51.24 1,224
2017-06-01 $50.91 $51.02 $50.91 $50.95 $50.95 822
2017-05-31 $50.50 $50.50 $50.08 $50.40 $50.40 1,586
2017-05-30 $49.78 $49.78 $49.69 $49.78 $49.78 2,590
2017-05-26 $49.57 $49.62 $49.54 $49.62 $49.62 1,954
2017-05-25 $49.58 $49.61 $49.55 $49.55 $49.55 3,746
2017-05-24 $49.52 $49.60 $49.52 $49.60 $49.60 1,047
2017-05-23 $50.21 $50.21 $49.45 $49.45 $49.45 2,047
2017-05-22 $49.41 $49.54 $49.41 $49.48 $49.48 2,303
2017-05-19 $48.70 $48.70 $48.19 $48.45 $48.45 2,094
2017-05-18 $48.56 $48.80 $48.56 $48.80 $48.80 2,183
2017-05-17 $48.96 $49.02 $48.86 $48.86 $48.86 2,838
2017-05-16 $49.60 $49.60 $49.41 $49.41 $49.41 4,266
2017-05-15 $48.50 $49.05 $48.36 $49.05 $49.05 23,740
2017-05-12 $47.46 $47.61 $47.46 $47.57 $47.57 1,000
2017-05-11 $46.99 $46.99 $46.73 $46.89 $46.89 4,392
2017-05-10 $46.76 $46.77 $46.76 $46.77 $46.77 779
2017-05-09 $45.04 $45.45 $44.96 $44.96 $44.96 3,284
2017-05-08 $45.53 $45.60 $45.31 $45.31 $45.31 1,646
2017-05-05 $44.47 $44.71 $44.47 $44.71 $44.71 2,500
2017-05-04 $44.15 $44.40 $44.15 $44.40 $44.40 1,697
2017-05-03 $44.17 $44.35 $44.15 $44.35 $44.35 3,728
2017-05-02 $44.24 $44.40 $44.20 $44.30 $44.30 7,182
2017-05-01 $44.34 $44.34 $44.34 $44.34 $44.34 934
2017-04-28 $44.01 $44.01 $43.91 $43.99 $43.99 2,839
2017-04-27 $44.62 $44.62 $44.57 $44.57 $44.57 2,419
2017-04-26 $44.85 $44.85 $44.75 $44.77 $44.77 27,396
2017-04-25 $44.55 $44.59 $44.49 $44.55 $44.55 2,962
2017-04-24 $43.82 $43.88 $43.78 $43.81 $43.81 3,632
2017-04-21 $43.38 $43.38 $43.29 $43.32 $43.32 70,659
2017-04-20 $42.97 $42.97 $42.94 $42.94 $42.94 1,386
2017-04-19 $43.21 $43.24 $43.15 $43.21 $43.21 3,564
2017-04-18 $42.75 $42.75 $42.63 $42.65 $42.65 4,079
2017-04-17 $42.89 $42.97 $42.88 $42.96 $42.96 8,775
2017-04-13 $42.91 $42.93 $42.78 $42.78 $42.78 210,628
2017-04-12 $43.63 $43.63 $43.28 $43.42 $43.42 25,034
2017-04-11 $43.58 $43.77 $43.51 $43.73 $43.73 21,783
2017-04-10 $43.76 $43.76 $43.60 $43.66 $43.66 22,996
2017-04-07 $44.11 $44.11 $43.84 $43.86 $43.86 24,343
2017-04-06 $44.22 $44.25 $44.15 $44.20 $44.20 22,013
2017-04-05 $44.86 $44.90 $44.64 $44.69 $44.69 21,206
2017-04-04 $44.44 $44.52 $44.35 $44.49 $44.49 20,211
2017-04-03 $44.31 $44.32 $44.12 $44.20 $44.20 30,100
2017-03-31 $43.85 $44.43 $43.85 $44.33 $44.33 18,100
2017-03-30 $43.75 $43.85 $43.75 $43.85 $43.85 5,400
2017-03-29 $43.92 $43.99 $43.82 $43.85 $43.85 5,100
2017-03-28 $43.91 $43.91 $43.36 $43.49 $43.49 5,300
2017-03-27 $43.54 $43.84 $43.52 $43.80 $43.80 2,400
2017-03-24 $44.00 $44.00 $43.48 $43.53 $43.53 9,500
2017-03-23 $43.79 $43.79 $43.73 $43.77 $43.77 1,700
2017-03-22 $43.14 $43.69 $43.14 $43.64 $43.64 6,800
2017-03-21 $42.75 $42.81 $42.65 $42.65 $42.65 2,400
2017-03-20 $42.94 $42.94 $42.80 $42.81 $42.81 2,100
2017-03-17 $42.89 $42.94 $42.77 $42.85 $42.85 5,500
2017-03-16 $43.48 $43.48 $42.97 $42.97 $42.97 2,900
2017-03-15 $44.10 $44.11 $43.66 $44.05 $44.05 4,800
2017-03-14 $43.95 $44.06 $43.95 $44.06 $44.06 6,300
2017-03-13 $43.78 $43.88 $43.78 $43.80 $43.80 3,000
2017-03-10 $43.25 $43.50 $42.95 $43.00 $43.00 2,600
2017-03-09 $43.24 $43.35 $43.21 $43.26 $43.26 17,600
2017-03-08 $43.65 $43.65 $43.38 $43.38 $43.38 2,200
2017-03-07 $44.35 $44.44 $44.35 $44.38 $44.38 1,800
2017-03-06 $44.35 $44.35 $43.87 $43.91 $43.91 2,100
2017-03-03 $43.44 $43.44 $43.28 $43.36 $43.36 4,800
2017-03-02 $43.75 $43.75 $43.33 $43.33 $43.33 54,900
2017-03-01 $44.00 $44.13 $44.00 $44.13 $44.13 3,400
2017-02-28 $43.89 $43.92 $43.67 $43.80 $43.80 5,000
2017-02-27 $43.60 $43.75 $43.60 $43.75 $43.75 2,300
2017-02-24 $43.84 $43.89 $43.57 $43.89 $43.89 1,900
2017-02-23 $43.70 $43.87 $43.70 $43.78 $43.78 4,300
2017-02-22 $43.99 $44.00 $43.86 $43.90 $43.90 5,900
2017-02-21 $42.38 $42.63 $42.38 $42.63 $42.63 3,800
2017-02-17 $41.72 $42.38 $41.72 $42.26 $42.26 1,700
2017-02-16 $38.87 $41.00 $38.87 $41.00 $41.00 17,300
2017-02-15 $38.84 $38.84 $38.27 $38.54 $38.54 2,400
2017-02-14 $38.83 $38.92 $38.83 $38.92 $38.92 800
2017-02-13 $39.82 $39.82 $39.28 $39.39 $39.39 4,400
2017-02-10 $39.54 $39.77 $39.54 $39.77 $39.77 1,200
2017-02-09 $39.09 $39.24 $39.09 $39.24 $39.24 1,000
2017-02-08 $39.16 $39.16 $38.69 $38.69 $38.69 5,000
2017-02-07 $39.03 $39.05 $38.83 $39.05 $39.05 9,800
2017-02-06 $39.38 $39.76 $39.36 $39.76 $39.76 2,800
2017-02-03 $38.95 $39.05 $38.92 $38.95 $38.95 6,400
2017-02-02 $39.06 $39.30 $39.06 $39.21 $39.21 4,900
2017-02-01 $38.94 $39.11 $38.89 $39.11 $39.11 1,624
2017-01-31 $39.02 $39.06 $38.57 $38.84 $38.84 4,063
2017-01-30 $38.93 $39.25 $38.93 $39.25 $39.25 1,745
2017-01-27 $38.90 $39.00 $38.79 $39.00 $39.00 2,709
2017-01-26 $38.53 $38.80 $38.45 $38.69 $38.69 7,377
2017-01-25 $37.05 $37.51 $37.05 $37.51 $37.51 5,519
2017-01-24 $36.93 $37.00 $36.78 $37.00 $37.00 2,994
2017-01-23 $36.65 $36.86 $36.47 $36.76 $36.76 3,938
2017-01-20 $36.21 $36.89 $36.21 $36.55 $36.55 6,401
2017-01-19 $36.75 $36.88 $36.65 $36.87 $36.87 3,943
2017-01-18 $37.05 $37.05 $36.88 $36.88 $36.88 17,435
2017-01-17 $37.12 $37.30 $37.10 $37.20 $37.20 3,662
2017-01-13 $37.01 $37.40 $37.01 $37.38 $37.38 2,963
2017-01-12 $37.01 $37.01 $36.85 $36.85 $36.85 7,520
2017-01-11 $36.40 $36.43 $36.28 $36.43 $36.43 126,160
2017-01-10 $37.00 $37.00 $36.80 $36.80 $36.80 5,603
2017-01-09 $37.04 $37.10 $36.85 $36.98 $36.98 8,143
2017-01-06 $37.00 $37.04 $36.96 $37.04 $37.04 7,280
2017-01-05 $36.59 $36.81 $36.59 $36.80 $36.80 6,175
2017-01-04 $35.82 $36.05 $35.82 $36.05 $36.05 4,330
2017-01-03 $35.52 $35.52 $35.50 $35.50 $35.50 1,138
2016-12-30 $35.35 $35.43 $35.30 $35.43 $35.43 4,080
2016-12-29 $35.15 $35.24 $35.15 $35.24 $35.24 3,589
2016-12-28 $35.68 $35.69 $35.54 $35.56 $35.56 4,625
2016-12-27 $36.35 $36.57 $36.35 $36.57 $35.31 1,283
2016-12-23 $36.29 $36.51 $36.29 $36.42 $35.16 4,540
2016-12-22 $36.48 $36.48 $36.20 $36.37 $35.11 14,650
2016-12-21 $36.59 $36.65 $36.59 $36.60 $35.34 8,948
2016-12-20 $36.84 $36.97 $36.83 $36.93 $35.66 12,020
2016-12-19 $36.80 $36.98 $36.80 $36.98 $35.71 3,602
2016-12-16 $36.02 $36.02 $35.74 $36.01 $34.77 3,626
2016-12-15 $35.97 $36.04 $35.95 $36.02 $34.78 33,576
2016-12-14 $36.31 $36.36 $35.99 $35.99 $34.75 4,277
2016-12-13 $36.00 $36.20 $36.00 $36.20 $34.95 17,417
2016-12-12 $35.81 $36.02 $35.72 $35.72 $34.49 61,928
2016-12-09 $35.83 $36.08 $35.83 $36.08 $34.84 1,920
2016-12-08 $35.93 $35.94 $35.72 $35.85 $34.62 6,260
2016-12-07 $35.55 $35.83 $35.55 $35.76 $34.53 7,022
2016-12-06 $35.57 $35.88 $35.57 $35.80 $34.57 7,027
2016-12-05 $35.50 $35.57 $35.37 $35.57 $34.35 3,927
2016-12-02 $36.29 $36.39 $36.25 $36.39 $35.14 1,902
2016-12-01 $36.01 $36.12 $35.91 $35.97 $34.73 1,860
2016-11-30 $36.35 $36.53 $36.33 $36.33 $35.08 6,569
2016-11-29 $36.19 $36.19 $35.46 $36.10 $34.86 7,356
2016-11-28 $36.20 $36.26 $36.19 $36.19 $34.94 4,367
2016-11-25 $36.20 $36.20 $36.01 $36.05 $34.81 1,737
2016-11-23 $36.47 $36.59 $36.47 $36.57 $35.31 3,420
2016-11-22 $36.81 $36.92 $36.65 $36.71 $35.45 10,532
2016-11-21 $36.17 $36.17 $36.02 $36.02 $34.78 1,165
2016-11-18 $36.75 $36.75 $36.37 $36.43 $35.18 1,450
2016-11-17 $36.77 $36.91 $36.77 $36.91 $35.64 2,802
2016-11-16 $36.55 $36.71 $36.54 $36.71 $35.45 2,750
2016-11-15 $36.59 $36.89 $36.59 $36.70 $35.44 4,555
2016-11-14 $37.04 $37.06 $36.88 $37.06 $35.78 5,396
2016-11-11 $36.18 $36.27 $36.06 $36.16 $34.92 4,000
2016-11-10 $33.50 $35.11 $33.50 $34.44 $33.26 5,310
2016-11-09 $32.95 $33.39 $32.95 $33.24 $32.10 5,758
2016-11-08 $33.83 $33.95 $33.83 $33.85 $32.68 6,891
2016-11-07 $34.18 $34.32 $34.18 $34.27 $33.09 4,041
2016-11-04 $33.35 $33.94 $33.35 $33.55 $32.40 318,800
2016-11-03 $34.81 $34.85 $34.44 $34.73 $33.53 46,279
2016-11-02 $34.79 $34.86 $34.65 $34.70 $33.51 13,563
2016-11-01 $34.96 $35.09 $34.90 $35.09 $33.88 5,650
2016-10-31 $35.03 $35.23 $35.03 $35.23 $34.02 8,404
2016-10-28 $34.78 $35.01 $34.78 $35.01 $33.80 5,399
2016-10-27 $35.14 $35.14 $35.08 $35.08 $33.87 3,669
2016-10-26 $35.09 $35.54 $35.09 $35.14 $33.93 3,552
2016-10-25 $35.70 $35.77 $35.23 $35.35 $34.13 10,192
2016-10-24 $35.10 $35.28 $35.10 $35.27 $34.06 8,738
2016-10-21 $34.96 $35.10 $34.96 $35.05 $33.84 6,189
2016-10-20 $34.76 $34.82 $34.66 $34.81 $33.61 7,946
2016-10-19 $34.18 $34.39 $34.16 $34.39 $33.21 4,893
2016-10-18 $33.52 $33.80 $33.52 $33.75 $32.59 3,839
2016-10-17 $33.35 $33.35 $33.31 $33.31 $32.16 3,056
2016-10-14 $33.59 $33.59 $33.30 $33.42 $32.27 8,486
2016-10-13 $33.82 $33.96 $33.71 $33.96 $32.79 4,181
2016-10-12 $34.15 $34.15 $33.95 $34.00 $32.83 4,992
2016-10-11 $34.41 $34.48 $34.31 $34.31 $33.13 4,556
2016-10-10 $34.88 $34.95 $34.84 $34.87 $33.67 4,696
2016-10-07 $34.70 $34.88 $34.61 $34.88 $33.68 7,934
2016-10-06 $34.68 $34.70 $34.59 $34.59 $33.40 2,634
2016-10-05 $34.82 $34.87 $34.82 $34.87 $33.67 4,012
2016-10-04 $34.93 $34.93 $34.67 $34.67 $33.48 4,912
2016-10-03 $34.69 $34.72 $34.61 $34.66 $33.47 6,898
2016-09-30 $34.81 $34.85 $34.60 $34.85 $33.65 7,127
2016-09-29 $34.72 $34.80 $34.66 $34.66 $33.47 12,041
2016-09-28 $34.55 $34.55 $34.48 $34.50 $33.31 3,316
2016-09-27 $34.44 $34.73 $34.44 $34.67 $33.48 8,366
2016-09-26 $34.04 $34.04 $33.93 $33.99 $32.82 2,086
2016-09-23 $34.30 $34.39 $34.30 $34.36 $33.18 3,574
2016-09-22 $34.96 $35.05 $34.96 $35.02 $33.81 7,548
2016-09-21 $34.50 $34.66 $34.47 $34.66 $33.47 8,000
2016-09-20 $34.65 $34.73 $34.55 $34.55 $33.36 7,290
2016-09-19 $34.46 $34.46 $34.31 $34.32 $33.14 3,118
2016-09-16 $34.32 $34.39 $34.20 $34.20 $33.02 6,493
2016-09-15 $34.24 $34.62 $34.23 $34.62 $33.42 4,126
2016-09-14 $34.70 $34.78 $34.68 $34.68 $33.49 5,721
2016-09-13 $35.31 $35.33 $35.07 $35.12 $33.91 6,506
2016-09-12 $35.65 $35.70 $35.47 $35.70 $34.47 18,087
2016-09-09 $35.16 $35.16 $35.10 $35.10 $33.89 2,284
2016-09-08 $35.78 $35.78 $35.28 $35.38 $34.16 4,012
2016-09-07 $35.92 $35.92 $35.45 $35.59 $34.36 8,998
2016-09-06 $35.35 $35.41 $35.31 $35.40 $34.18 3,123
2016-09-02 $35.09 $35.09 $35.04 $35.06 $33.85 1,649
2016-09-01 $35.20 $35.20 $35.01 $35.04 $33.83 5,241
2016-08-31 $35.35 $35.49 $35.35 $35.43 $34.21 2,959
2016-08-30 $35.95 $36.09 $35.87 $36.07 $34.83 17,056
2016-08-29 $36.05 $36.24 $36.05 $36.24 $34.99 3,672
2016-08-26 $36.30 $36.30 $35.80 $35.88 $34.64 3,697
2016-08-25 $36.43 $36.45 $36.36 $36.42 $35.17 19,173
2016-08-24 $36.61 $36.79 $36.53 $36.56 $35.30 8,779
2016-08-23 $35.85 $35.85 $35.60 $35.68 $34.45 16,188
2016-08-22 $36.22 $36.22 $36.05 $36.17 $34.92 5,427
2016-08-19 $36.16 $36.20 $36.16 $36.19 $34.94 2,175
2016-08-18 $36.86 $36.92 $36.75 $36.83 $35.56 4,682
2016-08-17 $36.76 $37.02 $36.76 $37.00 $35.73 3,664
2016-08-16 $37.07 $37.17 $36.97 $36.97 $35.70 7,055
2016-08-15 $37.49 $37.49 $37.32 $37.32 $36.04 3,780
2016-08-12 $37.31 $37.67 $37.31 $37.45 $36.16 112,563
2016-08-11 $39.00 $39.00 $38.92 $38.98 $37.64 9,585
2016-08-10 $39.13 $39.13 $38.75 $38.83 $37.49 5,313
2016-08-09 $37.12 $37.12 $35.29 $36.37 $35.12 7,617
2016-08-08 $36.61 $36.61 $36.23 $36.23 $34.98 12,841
2016-08-05 $36.76 $37.29 $36.76 $37.11 $35.83 139,953
2016-08-04 $36.03 $36.04 $35.80 $36.04 $34.80 9,326
2016-08-03 $35.10 $35.33 $35.10 $35.21 $34.00 5,720
2016-08-02 $35.80 $35.80 $35.40 $35.47 $34.25 9,085
2016-08-01 $36.21 $36.21 $36.18 $36.18 $34.93 1,579
2016-07-29 $35.89 $36.13 $35.89 $36.01 $34.77 2,895
2016-07-28 $35.92 $35.95 $35.77 $35.95 $34.71 3,901
2016-07-27 $36.00 $36.08 $35.87 $36.08 $34.84 2,675
2016-07-26 $36.45 $36.45 $36.34 $36.38 $35.13 4,535
2016-07-25 $35.55 $36.04 $35.55 $35.74 $34.51 23,949
2016-07-22 $35.84 $35.98 $35.80 $35.88 $34.64 104,893
2016-07-21 $35.06 $35.07 $35.02 $35.07 $33.86 2,699
2016-07-20 $35.72 $35.72 $35.32 $35.54 $34.31 5,723
2016-07-19 $35.19 $35.39 $35.17 $35.20 $33.99 6,349
2016-07-18 $33.81 $33.81 $33.63 $33.72 $32.56 7,835
2016-07-15 $33.45 $33.78 $33.45 $33.72 $32.56 4,099
2016-07-14 $34.90 $35.10 $34.83 $34.83 $33.63 8,404
2016-07-13 $34.37 $34.37 $33.90 $34.10 $32.93 6,518
2016-07-12 $35.50 $35.68 $35.50 $35.65 $34.42 4,419
2016-07-11 $35.77 $36.13 $35.77 $36.04 $34.79 3,091
2016-07-08 $36.19 $36.72 $36.19 $36.68 $35.41 11,220
2016-07-07 $36.11 $36.12 $36.02 $36.12 $34.88 1,954
2016-07-06 $35.73 $35.96 $35.73 $35.96 $34.73 3,927
2016-07-05 $35.75 $35.75 $35.67 $35.70 $34.47 2,691
2016-07-01 $35.74 $35.74 $35.45 $35.61 $34.38 6,102
2016-06-30 $35.36 $35.62 $35.36 $35.41 $34.19 6,607
2016-06-29 $34.64 $34.90 $34.63 $34.64 $33.45 4,420
2016-06-28 $35.07 $35.07 $34.49 $34.78 $33.58 4,938
2016-06-27 $34.28 $34.46 $34.15 $34.37 $33.19 11,669
2016-06-24 $34.54 $34.57 $34.27 $34.34 $33.16 6,227
2016-06-23 $34.99 $35.20 $34.99 $35.03 $33.82 3,458
2016-06-22 $34.98 $35.18 $34.88 $35.02 $33.81 3,252
2016-06-21 $35.59 $35.81 $35.59 $35.65 $34.42 7,106
2016-06-20 $35.44 $35.44 $35.10 $35.10 $33.89 6,325
2016-06-17 $34.44 $34.79 $34.44 $34.76 $33.56 9,194
2016-06-16 $33.50 $33.93 $33.43 $33.85 $32.68 20,941
2016-06-15 $34.14 $34.33 $34.09 $34.10 $32.93 12,641
2016-06-14 $33.21 $33.66 $33.21 $33.59 $32.43 6,505
2016-06-13 $33.48 $33.48 $33.37 $33.39 $32.24 4,282
2016-06-10 $34.05 $34.05 $33.65 $33.71 $32.55 5,879
2016-06-09 $34.82 $34.82 $34.56 $34.64 $33.45 6,480
2016-06-08 $35.36 $35.48 $35.11 $35.22 $34.01 125,990
2016-06-07 $35.38 $35.60 $35.29 $35.47 $34.25 7,422
2016-06-06 $35.52 $35.52 $34.94 $35.13 $33.92 3,665
2016-06-03 $35.36 $35.46 $35.00 $35.14 $33.93 6,681
2016-06-02 $35.83 $35.92 $35.76 $35.92 $34.68 6,489
2016-06-01 $35.75 $35.75 $35.60 $35.62 $34.39 4,818
2016-05-31 $35.77 $36.09 $35.77 $35.85 $34.62 4,287
2016-05-27 $36.18 $36.18 $35.99 $36.00 $34.76 2,617
2016-05-26 $36.23 $36.40 $36.22 $36.22 $34.97 4,385
2016-05-25 $37.14 $37.14 $36.24 $36.76 $35.49 4,722
2016-05-24 $37.70 $37.70 $37.31 $37.52 $36.23 6,347
2016-05-23 $38.11 $38.11 $37.66 $37.79 $36.49 2,136
2016-05-20 $37.89 $37.89 $37.64 $37.70 $36.40 2,153
2016-05-19 $37.40 $37.62 $37.31 $37.62 $36.33 5,911
2016-05-18 $37.26 $37.58 $37.26 $37.41 $36.12 4,673
2016-05-17 $38.49 $38.49 $37.76 $37.83 $36.53 3,452
2016-05-16 $39.43 $39.43 $39.18 $39.27 $37.91 7,494
2016-05-13 $39.33 $39.33 $38.95 $39.18 $37.83 5,596
2016-05-12 $39.31 $39.84 $39.31 $39.56 $38.20 2,818
2016-05-11 $38.97 $40.25 $38.97 $40.24 $38.85 6,041
2016-05-10 $38.29 $38.87 $38.29 $38.87 $37.53 5,087
2016-05-09 $38.86 $38.86 $38.37 $38.37 $37.05 7,519
2016-05-06 $38.39 $38.79 $38.39 $38.66 $37.32 2,804
2016-05-05 $38.65 $39.00 $38.55 $38.93 $37.59 3,874
2016-05-04 $38.65 $38.77 $38.35 $38.77 $37.44 6,549
2016-05-03 $38.71 $39.09 $38.58 $39.09 $37.74 16,743
2016-05-02 $39.30 $39.30 $38.97 $39.22 $37.87 4,434
2016-04-29 $38.08 $38.08 $37.60 $37.86 $36.56 3,223
2016-04-28 $38.08 $38.38 $37.92 $38.10 $36.79 6,307
2016-04-27 $39.06 $39.15 $39.01 $39.15 $37.80 4,647
2016-04-26 $38.50 $38.79 $38.50 $38.79 $37.45 5,097
2016-04-25 $38.58 $38.77 $38.57 $38.65 $37.32 3,989
2016-04-22 $39.55 $39.71 $39.49 $39.62 $38.26 2,873
2016-04-21 $39.80 $39.97 $39.80 $39.85 $38.48 15,964
2016-04-20 $39.75 $39.92 $39.25 $39.75 $38.38 2,843
2016-04-19 $39.50 $39.97 $39.50 $39.84 $38.47 18,148
2016-04-18 $39.30 $39.49 $39.30 $39.49 $38.13 9,503
2016-04-15 $39.52 $39.52 $39.32 $39.50 $38.14 22,837
2016-04-14 $38.16 $38.48 $38.16 $38.48 $37.16 123,142
2016-04-13 $37.09 $37.53 $37.09 $37.48 $36.18 7,592
2016-04-12 $35.79 $36.51 $35.79 $36.49 $35.23 2,118
2016-04-11 $36.74 $36.74 $36.02 $36.02 $34.78 8,450
2016-04-08 $36.31 $36.31 $35.80 $35.80 $34.57 17,381
2016-04-07 $35.45 $35.45 $34.80 $34.97 $33.77 7,102
2016-04-06 $34.61 $34.78 $34.61 $34.78 $33.58 1,550
2016-04-05 $34.38 $34.38 $33.95 $34.29 $33.11 5,286
2016-04-04 $35.26 $35.71 $35.22 $35.23 $34.02 2,256
2016-04-01 $35.49 $35.62 $35.43 $35.43 $34.21 3,730
2016-03-31 $36.98 $36.98 $36.61 $36.61 $35.35 5,056
2016-03-30 $37.70 $37.70 $36.80 $37.00 $35.73 1,884
2016-03-29 $36.51 $36.51 $36.04 $36.51 $35.25 4,073
2016-03-28 $36.70 $36.89 $36.70 $36.83 $35.56 5,996
2016-03-24 $37.50 $37.90 $37.50 $37.87 $36.57 2,350
2016-03-23 $38.36 $38.36 $37.61 $38.00 $36.69 3,293
2016-03-22 $38.59 $38.78 $38.59 $38.62 $37.29 5,832
2016-03-21 $37.32 $38.04 $37.32 $37.92 $36.61 7,525
2016-03-18 $37.79 $37.96 $37.70 $37.92 $36.62 3,801
2016-03-17 $38.82 $39.00 $38.74 $38.93 $37.59 4,477
2016-03-16 $38.51 $38.94 $38.51 $38.94 $37.60 5,633
2016-03-15 $38.62 $38.62 $38.52 $38.52 $37.19 7,215
2016-03-14 $38.49 $38.64 $38.49 $38.64 $37.31 2,423
2016-03-11 $38.57 $38.57 $38.27 $38.29 $36.97 5,126
2016-03-10 $38.05 $38.07 $37.86 $37.96 $36.65 3,044
2016-03-09 $38.15 $38.64 $38.15 $38.18 $36.87 2,799
2016-03-08 $38.81 $39.11 $38.76 $39.03 $37.69 8,108
2016-03-07 $38.50 $38.73 $38.49 $38.73 $37.40 2,229
2016-03-04 $38.35 $38.65 $38.35 $38.52 $37.19 3,950
2016-03-03 $38.45 $38.50 $38.39 $38.40 $37.08 9,931
2016-03-02 $37.96 $38.46 $37.96 $38.46 $37.14 2,734
2016-03-01 $36.98 $37.76 $36.98 $37.73 $36.43 12,036
2016-02-29 $36.29 $36.81 $36.26 $36.27 $35.02 7,160
2016-02-26 $36.71 $36.74 $36.48 $36.72 $35.46 4,003
2016-02-25 $36.44 $36.55 $36.23 $36.55 $35.29 1,691
2016-02-24 $34.92 $36.08 $34.92 $36.08 $34.84 6,878
2016-02-23 $33.98 $33.98 $33.60 $33.60 $32.44 11,238
2016-02-22 $34.29 $34.39 $34.19 $34.31 $33.13 11,380
2016-02-19 $31.92 $31.92 $31.05 $31.54 $30.45 7,247
2016-02-18 $36.33 $36.65 $31.95 $33.30 $32.15 29,656
2016-02-17 $36.17 $36.59 $36.17 $36.47 $35.21 7,358
2016-02-16 $35.77 $36.01 $35.74 $35.96 $34.72 5,869
2016-02-12 $35.11 $35.52 $34.97 $35.43 $34.21 5,972
2016-02-11 $37.05 $37.25 $36.86 $37.01 $35.74 7,805
2016-02-10 $37.81 $37.86 $37.43 $37.47 $36.18 3,033
2016-02-09 $38.50 $38.70 $38.28 $38.64 $37.31 8,454
2016-02-08 $40.70 $40.70 $39.84 $40.22 $38.84 6,627
2016-02-05 $40.19 $40.29 $40.04 $40.23 $38.85 5,427
2016-02-04 $40.96 $41.01 $40.79 $40.89 $39.48 4,359
2016-02-03 $41.63 $42.05 $41.58 $41.67 $40.24 7,236
2016-02-02 $42.23 $42.23 $41.57 $41.62 $40.19 7,845
2016-02-01 $41.91 $42.03 $41.66 $42.02 $40.57 5,090
2016-01-29 $41.27 $42.11 $41.27 $41.98 $40.54 7,151
2016-01-28 $41.55 $41.88 $41.47 $41.62 $40.19 6,020
2016-01-27 $41.17 $41.65 $40.95 $40.95 $39.54 7,054
2016-01-26 $40.30 $40.76 $40.30 $40.70 $39.30 5,573
2016-01-25 $40.50 $40.53 $40.24 $40.52 $39.13 6,063
2016-01-22 $40.52 $40.79 $40.32 $40.73 $39.32 7,349
2016-01-21 $39.38 $39.84 $39.38 $39.72 $38.35 5,075
2016-01-20 $39.48 $40.10 $38.96 $40.10 $38.72 6,956
2016-01-19 $39.89 $40.06 $39.78 $40.04 $38.66 10,518
2016-01-15 $39.35 $39.49 $39.09 $39.09 $37.74 4,334
2016-01-14 $39.81 $40.21 $39.80 $40.06 $38.68 14,997
2016-01-13 $40.97 $40.97 $40.18 $40.30 $38.91 12,297
2016-01-12 $39.98 $40.29 $39.95 $40.24 $38.85 5,019
2016-01-11 $40.62 $40.62 $40.27 $40.51 $39.12 3,869
2016-01-08 $40.86 $40.86 $40.36 $40.54 $39.14 10,853
2016-01-07 $40.68 $40.80 $40.64 $40.74 $39.34 6,912
2016-01-06 $40.95 $40.95 $40.82 $40.94 $39.53 6,404
2016-01-05 $41.20 $41.25 $41.19 $41.19 $39.77 1,416
2016-01-04 $40.31 $40.42 $40.17 $40.17 $38.79 2,808
2015-12-31 $40.60 $40.60 $40.45 $40.45 $39.05 3,135
2015-12-30 $40.70 $40.75 $40.62 $40.65 $39.25 4,429
2015-12-29 $41.14 $41.40 $41.14 $41.40 $39.97 5,504
2015-12-28 $40.66 $40.95 $40.66 $40.66 $39.26 6,020
2015-12-24 $41.09 $41.12 $41.08 $41.11 $39.69 2,622
2015-12-23 $42.05 $42.15 $41.96 $42.09 $40.64 4,482
2015-12-22 $41.55 $41.85 $41.55 $41.71 $40.27 5,253
2015-12-21 $42.32 $42.44 $41.97 $42.13 $40.68 4,790
2015-12-18 $43.24 $43.28 $43.04 $43.04 $41.56 2,250
2015-12-17 $43.77 $43.77 $43.36 $43.36 $41.87 4,884
2015-12-16 $43.82 $44.21 $43.68 $44.21 $42.69 3,792
2015-12-15 $42.84 $42.86 $42.71 $42.86 $41.38 7,076
2015-12-14 $42.44 $42.49 $42.06 $42.26 $40.81 6,793
2015-12-11 $42.56 $42.64 $42.43 $42.49 $41.03 4,325
2015-12-10 $43.23 $43.36 $43.16 $43.16 $41.67 3,565
2015-12-09 $43.38 $43.41 $42.90 $43.08 $41.60 6,554
2015-12-08 $43.25 $43.25 $43.03 $43.14 $41.65 3,206
2015-12-07 $43.23 $43.23 $43.04 $43.04 $41.56 2,682
2015-12-04 $42.50 $42.82 $42.43 $42.68 $41.21 29,941
2015-12-03 $42.10 $42.10 $41.55 $41.55 $40.12 3,363
2015-12-02 $41.95 $42.10 $41.70 $41.70 $40.26 100,969
2015-12-01 $42.00 $42.23 $42.00 $42.10 $40.65 21,019
2015-11-30 $40.93 $40.93 $40.74 $40.90 $39.49 6,125
2015-11-27 $41.85 $41.85 $41.69 $41.69 $40.25 865
2015-11-25 $41.84 $41.84 $41.67 $41.84 $40.40 3,565
2015-11-24 $41.97 $41.97 $41.49 $41.59 $40.16 5,643
2015-11-23 $41.35 $41.35 $41.25 $41.25 $39.83 2,308
2015-11-20 $41.43 $41.43 $41.40 $41.40 $39.97 3,188
2015-11-19 $41.45 $41.45 $41.22 $41.40 $39.97 3,370
2015-11-18 $40.48 $40.63 $40.24 $40.63 $39.23 2,139
2015-11-17 $39.79 $40.08 $39.71 $39.97 $38.59 8,952
2015-11-16 $39.35 $39.35 $39.15 $39.33 $37.98 1,160
2015-11-13 $38.74 $38.80 $38.68 $38.71 $37.38 4,749
2015-11-12 $38.65 $39.10 $38.65 $38.95 $37.61 8,767
2015-11-11 $37.27 $37.32 $37.20 $37.25 $35.97 1,672
2015-11-10 $37.50 $37.62 $37.50 $37.62 $36.32 2,741
2015-11-09 $38.00 $38.12 $37.77 $37.99 $36.68 4,071
2015-11-06 $38.45 $38.45 $38.07 $38.18 $36.87 18,620
2015-11-05 $38.68 $38.68 $38.51 $38.66 $37.33 4,158
2015-11-04 $38.74 $38.74 $38.56 $38.56 $37.23 5,786
2015-11-03 $38.79 $38.88 $38.71 $38.85 $37.51 4,521
2015-11-02 $38.71 $38.88 $38.55 $38.82 $37.48 3,378
2015-10-30 $39.08 $39.08 $38.82 $38.86 $37.52 5,100
2015-10-29 $38.47 $38.47 $38.22 $38.35 $37.03 9,752
2015-10-28 $38.80 $38.98 $38.61 $38.98 $37.64 5,817
2015-10-27 $38.34 $38.41 $38.30 $38.41 $37.09 3,664
2015-10-26 $38.23 $38.42 $38.23 $38.42 $37.10 4,171
2015-10-23 $38.00 $38.35 $38.00 $38.24 $36.92 3,366
2015-10-22 $37.42 $37.90 $37.41 $37.66 $36.36 14,055
2015-10-21 $35.96 $36.21 $35.96 $36.17 $34.92 11,989
2015-10-20 $35.81 $35.86 $35.81 $35.85 $34.62 2,954
2015-10-19 $35.94 $36.32 $35.94 $36.13 $34.89 24,038
2015-10-16 $36.06 $36.06 $36.06 $36.06 $34.82 127,877
2015-10-15 $36.86 $37.26 $36.86 $37.25 $35.97 5,599
2015-10-14 $36.25 $36.40 $36.15 $36.15 $34.91 3,452
2015-10-13 $36.65 $36.71 $36.47 $36.49 $35.23 1,267
2015-10-12 $36.51 $36.51 $36.36 $36.49 $35.23 3,705
2015-10-09 $36.33 $36.56 $36.28 $36.56 $35.30 6,066
2015-10-08 $34.37 $34.50 $34.29 $34.42 $33.24 3,897
2015-10-07 $34.85 $35.01 $34.83 $34.94 $33.74 2,771
2015-10-06 $35.72 $35.72 $35.13 $35.34 $34.12 2,169
2015-10-05 $35.16 $35.46 $35.16 $35.45 $34.23 5,211
2015-10-02 $34.22 $34.71 $34.22 $34.71 $33.52 2,038
2015-10-01 $34.46 $34.46 $34.19 $34.38 $33.20 2,693
2015-09-30 $35.03 $35.25 $34.97 $35.23 $34.01 3,777
2015-09-29 $34.75 $34.90 $34.64 $34.65 $33.46 4,379
2015-09-28 $34.81 $34.81 $34.55 $34.79 $33.59 2,746
2015-09-25 $35.38 $35.38 $34.93 $35.07 $33.86 24,162
2015-09-24 $34.33 $34.70 $34.26 $34.59 $33.40 21,569
2015-09-23 $34.27 $34.27 $34.10 $34.10 $32.93 4,933
2015-09-22 $34.27 $34.27 $34.10 $34.27 $33.09 6,447
2015-09-21 $34.65 $34.70 $34.46 $34.50 $33.31 5,230
2015-09-18 $34.30 $34.70 $34.30 $34.60 $33.41 2,800
2015-09-17 $35.10 $35.83 $35.10 $35.83 $34.60 6,234
2015-09-16 $36.16 $36.30 $36.05 $36.30 $35.05 2,954
2015-09-15 $35.71 $35.96 $35.66 $35.96 $34.72 7,711
2015-09-14 $35.47 $35.73 $35.47 $35.52 $34.30 7,118
2015-09-11 $35.33 $35.37 $35.23 $35.30 $34.08 2,754
2015-09-10 $34.85 $34.99 $34.65 $34.83 $33.63 7,590
2015-09-09 $35.50 $35.50 $34.50 $34.50 $33.31 227,918
2015-09-08 $35.13 $35.39 $35.06 $35.20 $33.99 6,429
2015-09-04 $35.17 $35.21 $34.57 $34.86 $33.66 5,217
2015-09-03 $35.24 $35.24 $35.03 $35.20 $33.99 5,536
2015-09-02 $34.63 $34.83 $34.55 $34.82 $33.62 6,940
2015-09-01 $34.69 $34.89 $34.53 $34.53 $33.34 12,057
2015-08-31 $35.68 $35.93 $35.63 $35.66 $34.43 6,542
2015-08-28 $36.52 $36.52 $35.91 $36.20 $34.95 4,441
2015-08-27 $36.55 $36.55 $35.86 $36.01 $34.77 3,806
2015-08-26 $35.42 $36.38 $35.40 $36.11 $34.87 6,565
2015-08-25 $36.25 $36.25 $34.90 $34.90 $33.70 6,662
2015-08-24 $35.18 $36.29 $34.99 $35.90 $34.66 6,208
2015-08-21 $36.90 $37.01 $36.55 $36.73 $35.47 4,212

Trend Micro Incorporated (TMICY) News Headlines

Recent Trend Micro Incorporated (TMICY) News
Similar Companies to Trend Micro Incorporated (TMICY) in the None Industry

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.