Toyota Motor Corporation (TOYOF) Exchange: PINK

  1. Overview
  2. Toyota Motor Corporation (TOYOF)

Data as of Aug. 20, 2025

$19.84 ($0.50) 2.57%

Toyota Motor Corporation - Daily Information
Click for more stock information on Toyota Motor Corporation.
Daily Information Data
Date Aug. 20, 2025
Open $19.85
Previous Close $19.84
High $19.85
Low $19.50
Adjusted Open $19.85
Previous Adjusted Close $19.84
Adjusted High $19.85
Adjusted Low $19.50

About Toyota Motor Corporation (TOYOF)

No Description Available

Invest in Toyota Motor Corporation (TOYOF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for Toyota Motor Corporation (TOYOF)

Date Open High Low Close Adj.Close Volume
2025-08-20 $19.85 $19.85 $19.50 $19.84 $19.84 4,221
2025-08-19 $19.25 $19.85 $18.78 $19.35 $19.35 4,383
2025-08-18 $19.50 $21.25 $18.77 $19.77 $19.77 18,014
2025-08-15 $18.96 $19.20 $18.96 $19.05 $19.05 3,383
2025-08-14 $17.60 $19.03 $17.60 $18.96 $18.96 3,517
2025-08-13 $19.00 $19.40 $18.50 $19.00 $19.00 4,615
2025-08-12 $17.90 $19.37 $17.90 $19.23 $19.23 10,543
2025-08-11 $18.26 $18.94 $17.59 $18.51 $18.51 49,008
2025-08-08 $17.50 $19.10 $17.50 $18.26 $18.26 5,526
2025-08-07 $18.35 $18.35 $17.79 $18.00 $18.00 19,511
2025-08-06 $17.30 $19.39 $17.30 $19.39 $19.39 10,034
2025-08-05 $19.00 $19.00 $18.19 $18.19 $18.19 856,099
2025-08-04 $18.00 $19.01 $18.00 $19.01 $19.01 7,416
2025-08-01 $18.50 $19.24 $17.87 $17.87 $17.87 2,165
2025-07-31 $18.03 $18.66 $18.00 $18.00 $18.00 1,516,650
2025-07-30 $18.52 $19.34 $18.52 $18.76 $18.76 1,021
2025-07-29 $18.75 $18.99 $18.10 $18.99 $18.99 4,539
2025-07-28 $19.10 $19.17 $18.75 $18.94 $18.94 117,499
2025-07-25 $19.00 $19.20 $18.76 $19.13 $19.13 6,121
2025-07-24 $19.39 $19.39 $19.03 $19.28 $19.28 33,871
2025-07-23 $17.80 $19.28 $17.60 $19.28 $19.28 25,751
2025-07-22 $17.30 $17.30 $16.97 $17.13 $17.13 261,531
2025-07-21 $17.33 $17.33 $16.82 $17.08 $17.08 14,974
2025-07-18 $16.93 $16.98 $16.90 $16.91 $16.91 13,949
2025-07-17 $17.02 $17.23 $16.92 $17.04 $17.04 1,920
2025-07-16 $16.86 $16.99 $16.85 $16.85 $16.85 1,273
2025-07-15 $17.11 $17.36 $17.03 $17.03 $17.03 14,247
2025-07-14 $17.59 $17.59 $16.50 $17.17 $17.17 108,422
2025-07-11 $16.69 $17.38 $16.69 $16.97 $16.97 12,512
2025-07-10 $17.50 $17.50 $16.85 $17.05 $17.05 9,713
2025-07-09 $17.25 $17.27 $16.98 $17.00 $17.00 19,538
2025-07-08 $18.27 $18.27 $16.50 $17.06 $17.06 10,564
2025-07-07 $17.08 $17.80 $16.66 $16.66 $16.66 964,313
2025-07-03 $17.13 $17.46 $17.13 $17.40 $17.40 3,484
2025-07-02 $17.14 $18.25 $17.09 $17.46 $17.46 709,388
2025-07-01 $16.50 $17.60 $16.50 $17.25 $17.25 2,724
2025-06-30 $18.71 $18.71 $16.99 $17.50 $17.50 12,031
2025-06-27 $17.31 $17.80 $17.18 $17.50 $17.50 369,327
2025-06-26 $17.30 $18.12 $16.80 $17.10 $17.10 14,795
2025-06-25 $17.08 $17.82 $16.91 $17.58 $17.58 178,579
2025-06-24 $18.40 $18.50 $17.01 $17.29 $17.29 500,110
2025-06-23 $16.75 $18.50 $16.75 $17.00 $17.00 1,207,908
2025-06-20 $17.62 $18.30 $15.60 $17.28 $17.28 9,274
2025-06-18 $18.17 $18.17 $17.49 $17.62 $17.62 103,578
2025-06-17 $17.60 $18.60 $17.32 $17.80 $17.80 2,831
2025-06-16 $17.78 $18.24 $17.60 $17.60 $17.60 479,800
2025-06-13 $18.00 $18.61 $17.83 $18.50 $18.50 724,892
2025-06-12 $18.71 $18.71 $18.20 $18.54 $18.54 10,157
2025-06-11 $18.63 $18.63 $18.22 $18.28 $18.28 440,898
2025-06-10 $18.61 $18.67 $18.47 $18.63 $18.63 282,750
2025-06-09 $18.88 $18.88 $18.26 $18.61 $18.61 220,767
2025-06-06 $18.50 $18.88 $18.25 $18.88 $18.88 7,952
2025-06-05 $18.70 $18.80 $18.40 $18.52 $18.52 434,951
2025-06-04 $19.24 $19.69 $18.65 $18.88 $18.88 2,103,166
2025-06-03 $19.24 $19.24 $19.24 $19.24 $19.24 801
2025-06-02 $19.36 $19.36 $18.63 $18.90 $18.90 6,718
2025-05-30 $18.88 $19.14 $18.55 $18.60 $18.60 17,792
2025-05-29 $18.50 $18.75 $18.48 $18.60 $18.60 1,043,552
2025-05-28 $18.10 $18.80 $18.10 $18.20 $18.20 402,697
2025-05-27 $16.45 $18.86 $16.45 $18.60 $18.60 6,198
2025-05-23 $18.70 $18.70 $18.33 $18.33 $18.33 4,504,026
2025-05-22 $18.04 $18.30 $18.02 $18.30 $18.30 516,978
2025-05-21 $18.48 $18.80 $18.08 $18.45 $18.45 3,395
2025-05-20 $18.77 $19.18 $18.35 $18.48 $18.48 3,655
2025-05-19 $19.12 $19.12 $18.20 $18.68 $18.68 412,468
2025-05-16 $18.70 $18.70 $18.00 $18.39 $18.39 2,107
2025-05-15 $20.38 $20.38 $18.08 $18.32 $18.32 569,843
2025-05-14 $19.00 $19.07 $18.66 $19.07 $19.07 224,471
2025-05-13 $19.25 $19.28 $18.93 $19.17 $19.17 10,262
2025-05-12 $19.00 $19.67 $18.41 $18.84 $18.84 17,624
2025-05-09 $19.00 $19.00 $18.47 $18.67 $18.67 174,374
2025-05-08 $20.00 $20.00 $18.89 $19.24 $19.24 3,523
2025-05-07 $19.42 $19.42 $18.32 $18.32 $18.32 4,161
2025-05-06 $19.31 $19.80 $19.03 $19.03 $19.03 1,836
2025-05-05 $17.70 $19.77 $17.70 $19.45 $19.45 10,081
2025-05-02 $19.60 $19.60 $18.32 $19.11 $19.11 6,867
2025-05-01 $20.75 $20.75 $18.90 $19.03 $19.03 3,937
2025-04-30 $20.00 $20.00 $18.70 $19.25 $19.25 3,032
2025-04-29 $19.00 $19.67 $18.88 $19.67 $19.67 6,072
2025-04-28 $18.00 $19.40 $18.00 $19.28 $19.28 15,439
2025-04-25 $18.75 $18.80 $18.63 $18.63 $18.63 4,087
2025-04-24 $18.26 $18.60 $17.51 $18.60 $18.60 17,118
2025-04-23 $18.12 $18.38 $18.12 $18.30 $18.30 12,183
2025-04-22 $17.65 $18.20 $17.26 $18.12 $18.12 3,213
2025-04-21 $16.78 $18.42 $16.78 $17.72 $17.72 8,464
2025-04-17 $15.90 $18.00 $15.90 $17.30 $17.30 8,192
2025-04-16 $18.45 $18.45 $17.50 $17.85 $17.85 4,989
2025-04-15 $17.86 $18.45 $17.39 $17.98 $17.98 6,549
2025-04-14 $16.80 $17.65 $16.75 $17.10 $17.10 36,802
2025-04-11 $16.99 $16.99 $16.65 $16.65 $16.65 246,549
2025-04-10 $18.00 $18.00 $16.50 $16.65 $16.65 6,846
2025-04-09 $16.50 $17.43 $15.82 $17.39 $17.39 11,246
2025-04-08 $18.30 $18.30 $15.82 $15.82 $15.82 39,869
2025-04-07 $15.01 $17.00 $13.95 $15.99 $15.99 956,813
2025-04-04 $16.50 $16.89 $15.84 $16.01 $16.01 1,012,585
2025-04-03 $15.20 $17.64 $15.20 $16.80 $16.80 15,726
2025-04-02 $17.15 $18.12 $17.15 $17.85 $17.85 6,330
2025-04-01 $16.35 $18.57 $16.35 $17.42 $17.42 11,232
2025-03-31 $15.90 $18.25 $15.90 $18.00 $18.00 17,239
2025-03-28 $18.00 $18.13 $17.75 $18.00 $17.67 22,824
2025-03-27 $18.00 $18.90 $18.00 $18.39 $18.05 11,527
2025-03-26 $19.15 $19.15 $18.81 $18.90 $18.55 2,573
2025-03-25 $19.00 $19.41 $18.08 $19.28 $18.92 34,797
2025-03-24 $19.50 $19.50 $18.90 $19.13 $18.78 5,357
2025-03-21 $19.42 $19.42 $18.75 $19.33 $18.97 1,182,128
2025-03-20 $18.75 $19.23 $18.75 $18.83 $18.49 3,496
2025-03-19 $19.03 $19.30 $19.02 $19.07 $18.72 18,808
2025-03-18 $19.14 $19.14 $18.08 $19.03 $18.68 11,378
2025-03-17 $18.75 $18.95 $18.48 $18.78 $18.44 700,677
2025-03-14 $18.45 $18.45 $18.45 $18.45 $18.11 54,136
2025-03-13 $18.38 $18.38 $18.15 $18.30 $17.96 1,545,753
2025-03-12 $18.38 $18.50 $18.08 $18.38 $18.04 1,790
2025-03-11 $19.00 $19.00 $18.12 $18.65 $18.31 13,405
2025-03-10 $19.34 $19.34 $18.00 $19.12 $18.77 18,200
2025-03-07 $18.00 $19.14 $18.00 $18.96 $18.96 6,412
2025-03-06 $20.05 $20.05 $18.61 $18.65 $18.65 1,806,317
2025-03-05 $18.71 $19.34 $18.71 $19.24 $19.24 482,728
2025-03-04 $20.05 $20.05 $17.79 $18.49 $18.49 44,414
2025-03-03 $18.60 $19.00 $18.42 $18.63 $18.63 559,269
2025-02-28 $18.30 $18.45 $17.79 $18.07 $18.07 48,786
2025-02-27 $17.26 $18.30 $17.26 $18.27 $18.27 4,911
2025-02-26 $17.80 $18.23 $17.80 $18.02 $18.02 4,262
2025-02-25 $17.62 $18.01 $17.62 $17.89 $17.89 79,346
2025-02-24 $17.63 $17.99 $17.58 $17.76 $17.76 10,367
2025-02-21 $18.09 $18.09 $17.70 $17.99 $17.99 7,618
2025-02-20 $18.00 $18.18 $17.86 $18.07 $18.07 8,838
2025-02-19 $16.50 $18.40 $16.50 $18.23 $18.23 472,270
2025-02-18 $17.45 $18.90 $17.45 $18.40 $18.40 20,815
2025-02-14 $18.81 $18.81 $18.38 $18.43 $18.43 3,208
2025-02-13 $18.57 $18.60 $18.19 $18.31 $18.31 5,228
2025-02-12 $18.31 $18.57 $18.01 $18.25 $18.25 6,328
2025-02-11 $19.00 $19.00 $18.46 $18.49 $18.49 12,009
2025-02-10 $20.05 $20.05 $18.38 $18.53 $18.53 3,727
2025-02-07 $19.10 $19.67 $19.10 $19.15 $19.15 2,907
2025-02-06 $19.49 $19.49 $18.58 $18.69 $18.69 510,829
2025-02-05 $21.03 $21.03 $17.65 $19.62 $19.62 32,801
2025-02-04 $19.12 $19.20 $18.60 $18.60 $18.60 378,239
2025-02-03 $16.60 $19.25 $16.60 $18.34 $18.34 1,048,364
2025-01-31 $18.01 $19.29 $18.01 $18.86 $18.86 7,405
2025-01-30 $18.60 $19.00 $18.60 $19.00 $19.00 177,241
2025-01-29 $18.60 $18.99 $18.60 $18.71 $18.71 5,219
2025-01-28 $18.52 $18.65 $18.45 $18.58 $18.58 4,268
2025-01-27 $18.54 $18.73 $18.54 $18.65 $18.65 262,432
2025-01-24 $16.95 $18.73 $16.95 $18.50 $18.50 2,701
2025-01-23 $17.35 $18.81 $17.35 $18.66 $18.66 5,726
2025-01-22 $19.20 $19.20 $18.06 $18.22 $18.22 11,259
2025-01-21 $19.58 $19.58 $18.44 $18.49 $18.49 107,875
2025-01-17 $18.00 $18.51 $18.00 $18.11 $18.11 4,267
2025-01-16 $19.13 $19.13 $18.07 $18.14 $18.14 410,118
2025-01-15 $18.75 $18.85 $18.01 $18.68 $18.68 603,292
2025-01-14 $18.49 $18.91 $18.18 $18.47 $18.47 17,207
2025-01-13 $19.90 $19.90 $18.07 $18.25 $18.25 15,831
2025-01-10 $19.28 $19.60 $18.19 $18.90 $18.90 5,038
2025-01-08 $20.20 $20.20 $19.00 $19.28 $19.28 1,060,110
2025-01-07 $20.85 $20.85 $19.40 $19.49 $19.49 2,276,109
2025-01-06 $18.50 $20.36 $18.50 $19.77 $19.77 70,509
2025-01-03 $21.00 $21.00 $19.00 $19.38 $19.38 1,254,559
2025-01-02 $19.64 $20.76 $19.00 $19.00 $19.00 2,254
2024-12-31 $21.64 $21.64 $19.36 $19.64 $19.64 11,231
2024-12-30 $19.60 $19.84 $19.36 $19.65 $19.65 355,515
2024-12-27 $19.19 $22.53 $19.19 $19.90 $19.90 312,716
2024-12-26 $19.51 $19.71 $19.33 $19.62 $19.62 649,011
2024-12-24 $18.00 $18.09 $17.90 $17.95 $17.95 3,754
2024-12-23 $18.00 $18.37 $17.87 $18.00 $18.00 3,850
2024-12-20 $17.60 $18.00 $17.46 $18.00 $18.00 25,902
2024-12-19 $17.39 $17.50 $17.38 $17.38 $17.38 5,587
2024-12-18 $17.63 $17.89 $17.36 $17.50 $17.50 141,086
2024-12-17 $17.30 $17.76 $16.82 $17.41 $17.41 6,722
2024-12-16 $18.00 $18.00 $17.26 $17.26 $17.26 1,709
2024-12-13 $17.50 $17.78 $17.10 $17.18 $17.18 4,969
2024-12-12 $17.38 $17.76 $17.26 $17.55 $17.55 5,704
2024-12-11 $17.60 $17.73 $17.18 $17.61 $17.61 6,006
2024-12-10 $17.46 $17.80 $17.46 $17.70 $17.70 4,952
2024-12-09 $16.05 $17.83 $16.05 $17.45 $17.45 20,314
2024-12-06 $17.40 $17.59 $17.18 $17.45 $17.45 10,622
2024-12-05 $16.05 $17.63 $16.05 $17.44 $17.44 3,387
2024-12-04 $17.43 $17.62 $17.26 $17.51 $17.51 559,758
2024-12-03 $17.01 $17.72 $17.01 $17.64 $17.64 4,040
2024-12-02 $17.30 $17.59 $17.10 $17.50 $17.50 13,881
2024-11-29 $15.98 $17.50 $15.98 $17.30 $17.30 8,241
2024-11-27 $17.00 $17.48 $16.93 $16.97 $16.97 19,022
2024-11-26 $17.88 $18.00 $17.14 $17.48 $17.48 14,720
2024-11-25 $16.00 $17.75 $16.00 $17.75 $17.75 253,814
2024-11-22 $15.80 $17.52 $15.80 $17.36 $17.36 208,986
2024-11-21 $17.19 $17.81 $17.19 $17.55 $17.55 7,645
2024-11-20 $18.00 $18.00 $17.16 $17.32 $17.32 5,269
2024-11-19 $17.50 $17.92 $17.08 $17.18 $17.18 293,663
2024-11-18 $17.26 $17.79 $15.88 $17.50 $17.50 7,632
2024-11-15 $17.40 $17.40 $17.09 $17.09 $17.09 1,590
2024-11-14 $17.50 $17.79 $17.20 $17.55 $17.55 3,756
2024-11-13 $17.25 $17.28 $17.13 $17.13 $17.13 160,274
2024-11-12 $17.64 $17.70 $17.40 $17.52 $17.52 5,974
2024-11-11 $17.00 $17.50 $17.00 $17.27 $17.27 5,793
2024-11-08 $18.11 $18.11 $17.25 $17.37 $17.37 9,178
2024-11-07 $16.85 $18.00 $16.85 $17.71 $17.71 519,101
2024-11-06 $16.30 $17.51 $16.30 $17.26 $17.26 811,502
2024-11-05 $17.32 $17.42 $17.32 $17.42 $17.42 8,743
2024-11-04 $18.00 $18.00 $17.25 $17.40 $17.40 6,468
2024-11-01 $17.73 $17.73 $17.29 $17.40 $17.40 2,448
2024-10-31 $17.36 $17.48 $17.26 $17.34 $17.34 105,650
2024-10-30 $17.70 $17.86 $17.61 $17.61 $17.61 135,916
2024-10-29 $17.06 $17.72 $16.30 $17.30 $17.30 104,320
2024-10-28 $18.47 $18.47 $17.14 $17.14 $17.14 37,775
2024-10-25 $15.85 $17.59 $15.85 $17.07 $17.07 6,881
2024-10-24 $16.95 $17.80 $16.95 $17.03 $17.03 8,401
2024-10-23 $17.26 $17.31 $17.00 $17.00 $17.00 4,969
2024-10-22 $17.22 $17.22 $16.95 $17.07 $17.07 2,314
2024-10-21 $17.85 $17.85 $15.62 $17.33 $17.33 7,175
2024-10-18 $17.20 $17.45 $17.15 $17.16 $17.16 430,578
2024-10-17 $16.98 $17.56 $16.94 $17.05 $17.05 5,069
2024-10-16 $15.65 $17.42 $15.65 $16.98 $16.98 2,079
2024-10-15 $17.90 $17.90 $16.94 $16.94 $16.94 37,608
2024-10-14 $17.60 $18.33 $17.26 $17.65 $17.65 7,373
2024-10-11 $17.35 $18.00 $17.26 $17.58 $17.58 5,059
2024-10-10 $17.10 $17.51 $16.34 $17.26 $17.26 35,577
2024-10-09 $17.50 $17.50 $17.32 $17.50 $17.50 28,721
2024-10-08 $17.55 $17.93 $17.42 $17.93 $17.93 3,756
2024-10-07 $19.00 $19.00 $17.41 $17.68 $17.68 7,190
2024-10-04 $17.99 $18.89 $17.85 $17.85 $17.85 655,697
2024-10-03 $16.25 $19.15 $16.25 $17.40 $17.40 107,696
2024-10-02 $18.37 $18.40 $17.83 $18.40 $18.40 336,235
2024-10-01 $17.36 $18.50 $17.36 $18.00 $18.00 14,347
2024-09-30 $17.99 $18.50 $17.32 $17.65 $17.65 2,285
2024-09-27 $17.90 $19.00 $17.90 $18.45 $18.45 6,790
2024-09-26 $18.50 $18.99 $18.36 $18.99 $18.99 137,205
2024-09-25 $16.98 $18.58 $16.98 $18.41 $18.41 504,653
2024-09-24 $18.50 $18.50 $18.16 $18.32 $18.32 4,101
2024-09-23 $18.25 $18.55 $18.25 $18.55 $18.55 3,643
2024-09-20 $16.79 $18.52 $16.79 $18.51 $18.51 682,380
2024-09-19 $18.00 $18.50 $17.73 $18.40 $18.40 348,098
2024-09-18 $17.02 $17.71 $17.02 $17.46 $17.46 7,210
2024-09-17 $15.80 $17.49 $15.80 $17.25 $17.25 223,651
2024-09-16 $17.66 $17.75 $17.50 $17.75 $17.75 307,358
2024-09-13 $17.12 $18.14 $17.12 $17.67 $17.67 74,775
2024-09-12 $17.84 $17.84 $17.11 $17.33 $17.33 21,396
2024-09-11 $16.29 $17.39 $16.29 $17.29 $17.29 156,931
2024-09-10 $16.00 $17.60 $16.00 $17.45 $17.45 140,998
2024-09-09 $18.32 $18.32 $17.15 $17.38 $17.38 242,436
2024-09-06 $18.54 $18.56 $17.53 $18.20 $18.20 122,808
2024-09-05 $17.44 $18.98 $17.44 $18.39 $18.39 102,114
2024-09-04 $18.47 $18.56 $18.45 $18.45 $18.45 4,131
2024-09-03 $19.95 $19.95 $17.65 $18.60 $18.60 194,288
2024-08-30 $18.01 $19.15 $18.01 $18.94 $18.94 2,454
2024-08-29 $18.95 $19.05 $18.94 $19.05 $19.05 12,213
2024-08-28 $18.68 $19.00 $18.18 $18.73 $18.73 6,717
2024-08-27 $18.50 $18.62 $18.13 $18.62 $18.62 1,469
2024-08-26 $18.50 $18.50 $18.10 $18.11 $18.11 12,447
2024-08-23 $18.10 $18.64 $17.32 $18.34 $18.34 105,070
2024-08-22 $18.14 $18.49 $18.14 $18.22 $18.22 9,995
2024-08-21 $19.75 $19.75 $18.00 $18.15 $18.15 5,034
2024-08-20 $18.75 $18.75 $17.68 $18.28 $18.28 3,915
2024-08-19 $18.00 $18.52 $18.00 $18.51 $18.51 202,254
2024-08-16 $16.65 $18.40 $16.65 $18.27 $18.27 27,691
2024-08-15 $17.14 $18.43 $17.14 $18.30 $18.30 58,137
2024-08-14 $17.90 $17.90 $17.51 $17.74 $17.74 302,758
2024-08-13 $18.40 $18.40 $16.90 $17.30 $17.30 407,181
2024-08-12 $17.00 $17.05 $16.80 $16.85 $16.85 16,837
2024-08-09 $17.08 $17.90 $16.11 $16.73 $16.73 9,877
2024-08-08 $18.05 $18.05 $16.55 $17.06 $17.06 29,321
2024-08-07 $17.99 $18.00 $16.55 $16.66 $16.66 165,594
2024-08-06 $17.00 $17.50 $16.72 $16.80 $16.80 27,361
2024-08-05 $16.85 $17.00 $14.45 $16.96 $16.96 46,897
2024-08-02 $18.03 $18.25 $17.14 $17.35 $17.35 26,934
2024-08-01 $18.25 $19.15 $16.70 $18.03 $18.03 93,804
2024-07-31 $19.33 $19.51 $19.02 $19.27 $19.27 222,579
2024-07-30 $19.80 $19.80 $19.28 $19.31 $19.31 1,364
2024-07-29 $20.00 $20.00 $19.11 $19.22 $19.22 15,248
2024-07-26 $20.10 $20.10 $19.03 $19.27 $19.27 13,800
2024-07-25 $19.38 $20.05 $19.38 $19.69 $19.69 10,766
2024-07-24 $20.37 $20.38 $19.53 $19.70 $19.70 6,683
2024-07-23 $19.97 $20.37 $19.29 $20.35 $20.35 8,420
2024-07-22 $20.13 $20.76 $19.85 $19.97 $19.97 3,396
2024-07-19 $19.65 $20.12 $19.64 $20.12 $20.12 3,283
2024-07-18 $18.49 $20.99 $18.49 $19.70 $19.70 51,872
2024-07-17 $19.00 $20.80 $19.00 $20.22 $20.22 5,441
2024-07-16 $20.99 $21.13 $20.50 $20.75 $20.75 5,999
2024-07-15 $20.70 $20.99 $19.35 $20.70 $20.70 8,306
2024-07-12 $19.20 $20.88 $19.20 $20.50 $20.50 7,459
2024-07-11 $20.03 $21.11 $20.03 $20.41 $20.41 55,056
2024-07-10 $20.00 $20.75 $20.00 $20.70 $20.70 3,200
2024-07-09 $18.95 $20.43 $18.95 $20.16 $20.16 12,253
2024-07-08 $20.57 $20.60 $20.42 $20.44 $20.44 8,948
2024-07-05 $20.99 $20.99 $20.55 $20.61 $20.61 5,529
2024-07-03 $20.01 $20.70 $20.01 $20.64 $20.64 1,833
2024-07-02 $20.60 $20.65 $20.52 $20.62 $20.62 3,040
2024-07-01 $19.00 $20.70 $19.00 $20.55 $20.55 2,153
2024-06-28 $20.75 $21.70 $20.30 $20.58 $20.58 1,768
2024-06-27 $19.47 $20.70 $18.95 $20.40 $20.40 24,482
2024-06-26 $20.63 $20.63 $20.14 $20.28 $20.28 3,295
2024-06-25 $19.93 $20.65 $19.90 $20.63 $20.63 4,625
2024-06-24 $19.30 $19.93 $18.40 $19.89 $19.89 3,892
2024-06-21 $20.50 $20.50 $19.10 $19.34 $19.34 4,364
2024-06-20 $20.80 $20.80 $19.22 $19.41 $19.41 4,733
2024-06-18 $19.60 $19.60 $17.95 $19.41 $19.41 10,156
2024-06-17 $19.60 $19.60 $19.42 $19.59 $19.59 6,351
2024-06-14 $20.20 $20.61 $19.60 $19.72 $19.72 22,841
2024-06-13 $21.25 $21.25 $19.85 $20.03 $20.03 14,522
2024-06-12 $21.32 $21.32 $20.01 $20.61 $20.61 5,696
2024-06-11 $19.98 $21.26 $19.98 $20.52 $20.52 49,519
2024-06-10 $20.17 $20.90 $20.17 $20.63 $20.63 9,717
2024-06-07 $20.80 $20.83 $20.50 $20.75 $20.75 6,137
2024-06-06 $21.10 $21.39 $20.90 $21.05 $21.05 4,608
2024-06-05 $21.30 $21.30 $20.66 $21.12 $21.12 6,784
2024-06-04 $21.61 $21.61 $21.01 $21.41 $21.41 5,865
2024-06-03 $20.55 $21.52 $20.55 $21.43 $21.43 6,719
2024-05-31 $21.60 $21.67 $21.43 $21.67 $21.67 1,518
2024-05-30 $21.75 $21.86 $21.00 $21.28 $21.28 13,629
2024-05-29 $21.72 $21.72 $21.25 $21.40 $21.40 3,733
2024-05-28 $21.71 $21.93 $21.34 $21.75 $21.75 7,307
2024-05-24 $22.28 $22.28 $21.60 $21.72 $21.72 1,567
2024-05-23 $22.43 $22.43 $21.50 $21.60 $21.60 95,650
2024-05-22 $21.50 $22.29 $21.50 $21.73 $21.73 4,740
2024-05-21 $22.11 $22.35 $21.90 $22.12 $22.12 7,138
2024-05-20 $22.60 $22.60 $22.07 $22.11 $22.11 2,189
2024-05-17 $23.54 $23.54 $21.21 $21.89 $21.89 179,310
2024-05-16 $21.71 $21.71 $21.60 $21.62 $21.62 8,758
2024-05-15 $21.22 $22.00 $21.19 $21.90 $21.90 72,772
2024-05-14 $21.68 $21.93 $21.65 $21.93 $21.93 5,888
2024-05-13 $22.00 $22.00 $21.55 $21.55 $21.55 10,153
2024-05-10 $20.60 $23.00 $20.60 $21.90 $21.90 18,064
2024-05-09 $23.36 $23.36 $22.74 $22.79 $22.79 5,308
2024-05-08 $24.05 $24.05 $22.90 $23.70 $23.70 1,009,489
2024-05-07 $23.33 $23.33 $23.15 $23.15 $23.15 215,532
2024-05-06 $23.62 $23.72 $23.14 $23.25 $23.25 2,738
2024-05-03 $23.25 $23.99 $23.09 $23.11 $23.11 10,106
2024-05-02 $22.50 $23.19 $22.50 $23.11 $23.11 86,932
2024-05-01 $23.00 $23.00 $22.70 $22.99 $22.99 4,162
2024-04-30 $23.10 $23.79 $22.54 $22.70 $22.70 10,981
2024-04-29 $23.00 $23.41 $22.65 $23.04 $23.04 4,466
2024-04-26 $22.87 $23.00 $22.48 $22.68 $22.68 201,373
2024-04-25 $23.45 $23.45 $22.25 $22.50 $22.50 109,509
2024-04-24 $23.86 $23.86 $23.20 $23.26 $23.26 511,692
2024-04-23 $23.06 $23.39 $22.90 $23.18 $23.18 402,666
2024-04-22 $22.78 $23.20 $22.72 $23.09 $23.09 266,841
2024-04-19 $22.62 $23.00 $22.35 $22.87 $22.87 11,137
2024-04-18 $23.26 $23.70 $23.23 $23.41 $23.41 484,801
2024-04-17 $22.71 $24.10 $22.71 $23.46 $23.46 204,991
2024-04-16 $22.98 $24.43 $22.98 $23.71 $23.71 138,268
2024-04-15 $24.69 $24.69 $24.17 $24.17 $24.17 6,322
2024-04-12 $24.89 $25.19 $24.43 $24.43 $24.43 21,603
2024-04-11 $25.42 $25.42 $24.41 $24.92 $24.92 29,131
2024-04-10 $24.63 $24.70 $24.32 $24.32 $24.32 15,360
2024-04-09 $23.40 $24.90 $23.40 $24.47 $24.47 5,132
2024-04-08 $24.51 $24.52 $24.33 $24.47 $24.47 5,132
2024-04-05 $23.81 $24.16 $23.81 $24.04 $24.04 7,915
2024-04-04 $24.17 $24.43 $24.00 $24.20 $24.20 205,072
2024-04-03 $24.45 $24.45 $23.91 $24.16 $24.16 7,143
2024-04-02 $22.70 $24.59 $22.70 $24.20 $24.20 20,331
2024-04-01 $25.44 $25.75 $23.05 $24.20 $24.20 20,331
2024-03-28 $25.38 $25.45 $25.13 $25.26 $25.26 35,773
2024-03-27 $24.67 $25.50 $24.67 $25.48 $25.48 8,026
2024-03-26 $25.50 $25.50 $25.30 $25.33 $25.33 6,380
2024-03-25 $26.02 $26.02 $25.21 $25.33 $25.33 19,915
2024-03-22 $25.33 $25.62 $25.33 $25.53 $25.53 9,715
2024-03-21 $25.63 $25.63 $25.03 $25.14 $25.14 8,756
2024-03-20 $24.50 $24.67 $24.36 $24.67 $24.67 503,296
2024-03-19 $24.00 $24.60 $24.00 $24.31 $24.31 8,910
2024-03-18 $23.60 $24.00 $23.60 $23.81 $23.81 285,957
2024-03-15 $24.35 $24.35 $23.41 $23.49 $23.49 9,155
2024-03-14 $23.25 $24.00 $23.12 $23.24 $23.24 4,215
2024-03-13 $23.70 $23.70 $23.24 $23.24 $23.24 4,215
2024-03-12 $23.70 $23.77 $23.69 $23.75 $23.75 5,941
2024-03-11 $23.86 $23.86 $23.50 $23.63 $23.63 164,233
2024-03-08 $25.00 $25.00 $24.27 $24.35 $24.35 208,485
2024-03-07 $25.22 $25.22 $24.59 $24.86 $24.86 8,193
2024-03-06 $25.00 $25.62 $25.00 $25.26 $25.26 18,962
2024-03-05 $24.03 $24.88 $24.03 $24.76 $24.76 9,576
2024-03-04 $23.90 $24.64 $23.90 $24.39 $24.39 6,844
2024-03-01 $24.85 $25.22 $24.32 $24.56 $24.56 7,473
2024-02-29 $24.28 $24.75 $23.94 $24.75 $24.75 231,809
2024-02-28 $24.56 $24.56 $23.72 $23.80 $23.80 7,320
2024-02-27 $24.82 $24.82 $23.50 $23.75 $23.75 10,916
2024-02-26 $23.98 $24.76 $23.11 $23.75 $23.75 8,285
2024-02-23 $23.77 $24.00 $23.47 $23.50 $23.50 9,324
2024-02-22 $22.59 $23.89 $22.59 $23.74 $23.74 11,243
2024-02-21 $23.15 $23.15 $22.64 $22.64 $22.64 6,984
2024-02-20 $22.91 $23.68 $22.65 $23.00 $23.00 7,509
2024-02-16 $22.90 $23.17 $22.66 $22.77 $22.77 15,997
2024-02-15 $23.03 $23.05 $22.66 $22.85 $22.85 11,027
2024-02-14 $23.53 $23.53 $22.65 $22.65 $22.65 7,625
2024-02-13 $23.50 $23.50 $22.88 $23.18 $23.18 9,864
2024-02-12 $21.51 $22.95 $21.51 $22.50 $22.50 3,217
2024-02-09 $21.40 $22.96 $21.40 $22.96 $22.96 25,299
2024-02-08 $21.53 $22.60 $21.53 $22.56 $22.56 6,658
2024-02-07 $21.55 $22.98 $21.19 $22.35 $22.35 9,187
2024-02-06 $21.47 $22.44 $20.78 $21.72 $21.72 203,006
2024-02-05 $20.93 $20.93 $20.11 $20.41 $20.41 10,726
2024-02-02 $20.45 $20.45 $20.00 $20.11 $20.11 13,410
2024-02-01 $19.95 $20.43 $19.95 $20.25 $20.25 9,416
2024-01-31 $20.50 $20.50 $19.83 $20.21 $20.21 83,066
2024-01-30 $19.20 $20.25 $19.20 $20.13 $20.13 8,609
2024-01-29 $19.29 $20.15 $19.29 $19.94 $19.94 213,659
2024-01-26 $19.75 $19.85 $19.75 $19.75 $19.75 5,223
2024-01-25 $20.00 $20.02 $19.83 $19.87 $19.87 7,601
2024-01-24 $20.15 $20.15 $20.03 $20.07 $20.07 6,765
2024-01-23 $20.15 $20.25 $20.14 $20.14 $20.14 708,524
2024-01-22 $20.68 $20.68 $20.09 $20.23 $20.23 6,866
2024-01-19 $19.96 $20.12 $19.91 $20.11 $20.11 7,913
2024-01-18 $19.75 $20.00 $19.75 $19.95 $19.95 5,902
2024-01-17 $19.39 $19.70 $19.25 $19.62 $19.62 5,084
2024-01-16 $19.91 $19.91 $19.13 $19.59 $19.59 508,099
2024-01-12 $20.00 $20.00 $19.52 $19.55 $19.55 7,426
2024-01-11 $19.44 $19.66 $19.01 $19.51 $19.51 337,809
2024-01-10 $18.31 $19.25 $18.31 $19.08 $19.08 9,229
2024-01-09 $19.15 $19.15 $18.55 $18.59 $18.59 11,557
2024-01-08 $18.40 $18.86 $18.40 $18.86 $18.86 445,174
2024-01-05 $18.68 $18.88 $18.66 $18.73 $18.73 10,097
2024-01-04 $17.82 $18.40 $17.82 $18.31 $18.31 612,715
2024-01-03 $18.61 $18.61 $18.00 $18.12 $18.12 2,577
2024-01-02 $18.35 $18.35 $18.00 $18.20 $18.20 3,870
2023-12-29 $18.55 $18.89 $18.26 $18.34 $18.34 10,731
2023-12-28 $18.62 $18.62 $18.00 $18.00 $18.00 5,623
2023-12-27 $18.05 $18.10 $17.81 $18.05 $18.05 471,319
2023-12-26 $18.60 $18.60 $17.75 $18.02 $18.02 504,656
2023-12-22 $17.80 $18.70 $17.80 $18.00 $18.00 7,246
2023-12-21 $18.00 $18.13 $17.74 $18.13 $18.13 7,393
2023-12-20 $18.50 $18.50 $18.01 $18.01 $18.01 8,484
2023-12-19 $18.73 $18.73 $18.36 $18.45 $18.45 3,992
2023-12-18 $18.36 $18.36 $18.26 $18.31 $18.31 3,132
2023-12-15 $18.21 $18.30 $18.10 $18.11 $18.11 5,303
2023-12-14 $18.17 $18.41 $18.10 $18.26 $18.26 9,319
2023-12-13 $18.75 $18.75 $18.33 $18.46 $18.46 208,269
2023-12-12 $18.70 $19.00 $18.41 $18.52 $18.52 4,474
2023-12-11 $18.88 $18.88 $18.70 $18.70 $18.70 502,175
2023-12-08 $18.90 $18.90 $18.51 $18.75 $18.75 486,725
2023-12-07 $19.69 $19.69 $18.85 $19.14 $19.14 11,238
2023-12-06 $18.19 $19.22 $18.19 $19.07 $19.07 4,787
2023-12-05 $19.56 $19.56 $18.79 $18.82 $18.82 2,352
2023-12-04 $19.57 $19.60 $18.68 $18.75 $18.75 9,037
2023-12-01 $19.14 $19.50 $18.89 $19.50 $19.50 3,709
2023-11-30 $18.70 $18.96 $18.59 $18.91 $18.91 3,860
2023-11-29 $19.00 $19.15 $18.89 $18.90 $18.90 2,695
2023-11-28 $18.34 $18.92 $18.34 $18.61 $18.61 6,909
2023-11-27 $19.20 $19.20 $18.34 $18.69 $18.69 1,220,990
2023-11-24 $18.80 $18.85 $18.78 $18.82 $18.82 2,861
2023-11-22 $18.17 $18.44 $18.17 $18.44 $18.44 4,909
2023-11-21 $17.93 $18.85 $17.93 $18.27 $18.27 6,660
2023-11-20 $18.70 $19.00 $18.44 $18.85 $18.85 3,652
2023-11-17 $19.23 $19.30 $19.23 $19.30 $19.30 4,527
2023-11-16 $19.95 $19.95 $19.00 $19.04 $19.04 4,987
2023-11-15 $18.95 $19.10 $18.95 $19.10 $19.10 872
2023-11-14 $18.78 $19.18 $18.78 $19.15 $19.15 11,548
2023-11-13 $18.69 $19.43 $18.54 $18.72 $18.72 2,408
2023-11-10 $18.48 $18.67 $18.48 $18.67 $18.67 21,554
2023-11-09 $18.52 $18.62 $18.39 $18.41 $18.41 2,481
2023-11-08 $18.80 $18.80 $18.26 $18.35 $18.35 6,264
2023-11-07 $19.00 $19.00 $18.80 $18.93 $18.93 5,105
2023-11-06 $18.95 $19.00 $18.91 $19.00 $19.00 74,218
2023-11-03 $18.27 $18.94 $18.27 $18.90 $18.90 18,984
2023-11-02 $19.08 $19.08 $18.50 $18.62 $18.62 588,837
2023-11-01 $18.41 $18.90 $18.04 $18.70 $18.70 385,623
2023-10-31 $17.29 $17.61 $17.29 $17.52 $17.52 8,362
2023-10-30 $17.82 $17.82 $17.25 $17.35 $17.35 23,255
2023-10-27 $18.09 $18.09 $17.26 $17.26 $17.26 2,722
2023-10-26 $17.66 $17.87 $17.00 $17.23 $17.23 137,581
2023-10-25 $17.45 $17.68 $17.45 $17.64 $17.64 3,802
2023-10-24 $17.50 $17.50 $17.35 $17.40 $17.40 2,961
2023-10-23 $17.86 $17.86 $17.35 $17.42 $17.42 2,692
2023-10-20 $17.43 $17.43 $17.38 $17.42 $17.42 4,964
2023-10-19 $17.41 $17.58 $17.41 $17.43 $17.43 3,949
2023-10-18 $17.70 $17.77 $17.56 $17.63 $17.63 6,642
2023-10-17 $17.91 $17.96 $17.73 $17.74 $17.74 5,890
2023-10-16 $18.38 $18.38 $17.84 $17.92 $17.92 9,668
2023-10-13 $18.47 $18.47 $17.99 $18.11 $18.11 3,119
2023-10-12 $17.70 $18.83 $17.70 $18.24 $18.24 1,789
2023-10-11 $17.84 $17.84 $17.74 $17.79 $17.79 17,904
2023-10-10 $17.03 $17.75 $17.03 $17.63 $17.63 3,606
2023-10-09 $17.40 $17.40 $17.21 $17.39 $17.39 3,130
2023-10-06 $16.64 $17.35 $16.64 $17.35 $17.35 2,465
2023-10-05 $16.84 $17.41 $16.84 $17.22 $17.22 1,005,421
2023-10-04 $17.00 $17.16 $16.79 $16.99 $16.99 1,773,617
2023-10-03 $17.80 $17.80 $17.31 $17.38 $17.38 17,815
2023-10-02 $17.57 $18.22 $17.57 $17.79 $17.79 447,683
2023-09-29 $18.20 $18.50 $18.00 $18.00 $18.00 2,261
2023-09-28 $18.42 $18.42 $18.04 $18.27 $18.27 7,808
2023-09-27 $19.24 $19.24 $18.01 $18.19 $18.19 10,888
2023-09-26 $18.11 $18.11 $18.01 $18.05 $18.05 701,634
2023-09-25 $17.92 $18.59 $17.92 $18.48 $18.48 7,398
2023-09-22 $18.63 $18.66 $18.40 $18.40 $18.40 568,587
2023-09-21 $18.15 $18.74 $18.15 $18.65 $18.65 288,146
2023-09-20 $18.96 $19.58 $18.92 $18.92 $18.92 192,989
2023-09-19 $19.10 $19.73 $19.10 $19.73 $19.73 571,153
2023-09-18 $18.91 $18.91 $18.55 $18.81 $18.81 7,727
2023-09-15 $19.10 $19.19 $18.86 $18.94 $18.94 34,918
2023-09-14 $18.80 $18.87 $18.70 $18.87 $18.87 408,813
2023-09-13 $18.93 $18.93 $18.12 $18.41 $18.41 6,324
2023-09-12 $17.75 $18.25 $17.75 $18.25 $18.25 10,892
2023-09-11 $17.50 $17.90 $17.50 $17.87 $17.87 4,200
2023-09-08 $17.11 $18.20 $17.11 $17.70 $17.70 143,990
2023-09-07 $17.96 $18.43 $17.77 $17.89 $17.89 5,545
2023-09-06 $17.41 $17.91 $17.41 $17.91 $17.91 11,977
2023-09-05 $17.30 $17.57 $17.30 $17.53 $17.53 27,371
2023-09-01 $16.87 $17.31 $16.87 $17.22 $17.22 2,608
2023-08-31 $16.67 $17.22 $16.67 $17.15 $17.15 2,002,270
2023-08-30 $17.00 $17.00 $16.74 $16.83 $16.83 6,868
2023-08-29 $16.70 $16.70 $16.40 $16.70 $16.70 2,231
2023-08-28 $16.51 $17.18 $16.13 $16.65 $16.65 4,414
2023-08-25 $16.50 $16.50 $16.50 $16.50 $16.50 314
2023-08-24 $16.35 $16.42 $16.28 $16.42 $16.42 5,579
2023-08-23 $16.22 $16.55 $16.22 $16.55 $16.55 15,249
2023-08-22 $16.50 $16.59 $16.50 $16.51 $16.51 13,667
2023-08-21 $16.29 $16.29 $16.16 $16.29 $16.29 3,362
2023-08-18 $15.57 $16.19 $15.57 $16.13 $16.13 2,684
2023-08-17 $16.27 $16.38 $16.25 $16.25 $16.25 2,846
2023-08-16 $16.52 $16.52 $16.20 $16.20 $16.20 4,966
2023-08-15 $16.64 $16.64 $16.49 $16.52 $16.52 1,844
2023-08-14 $16.09 $17.06 $16.09 $16.64 $16.64 210,507
2023-08-11 $16.32 $16.73 $16.32 $16.71 $16.71 1,895
2023-08-10 $17.46 $17.46 $16.41 $16.76 $16.76 16,611
2023-08-09 $17.25 $17.25 $16.67 $16.73 $16.73 6,730
2023-08-08 $17.36 $17.37 $16.90 $16.93 $16.93 6,454
2023-08-07 $17.24 $17.38 $17.19 $17.35 $17.35 5,120
2023-08-04 $17.18 $17.19 $17.07 $17.07 $17.07 34,338
2023-08-03 $17.20 $17.20 $16.70 $16.70 $16.70 8,551
2023-08-02 $17.95 $17.95 $17.35 $17.40 $17.40 5,426
2023-08-01 $17.00 $17.36 $17.00 $17.22 $17.22 23,521
2023-07-31 $16.90 $16.99 $16.76 $16.85 $16.85 6,542
2023-07-28 $16.48 $16.97 $16.45 $16.71 $16.71 7,187
2023-07-27 $17.12 $17.12 $16.55 $16.56 $16.56 2,268
2023-07-26 $16.57 $16.57 $16.48 $16.52 $16.52 4,085
2023-07-25 $16.67 $16.69 $16.02 $16.69 $16.69 289,852
2023-07-24 $16.80 $16.80 $16.44 $16.46 $16.46 3,361
2023-07-21 $16.30 $16.30 $16.29 $16.29 $16.29 175,877
2023-07-20 $16.51 $16.51 $16.30 $16.34 $16.34 2,591
2023-07-19 $16.50 $16.54 $16.36 $16.36 $16.36 15,243
2023-07-18 $16.00 $16.37 $16.00 $16.34 $16.34 10,237
2023-07-17 $15.41 $15.96 $15.41 $15.88 $15.88 58,743
2023-07-14 $16.25 $16.25 $15.90 $15.94 $15.94 32,750
2023-07-13 $16.55 $16.55 $16.05 $16.12 $16.12 111,012
2023-07-12 $16.00 $16.11 $15.95 $15.96 $15.96 3,904
2023-07-11 $15.98 $15.98 $15.73 $15.84 $15.84 28,755
2023-07-10 $16.59 $16.68 $16.00 $16.05 $16.05 12,156
2023-07-07 $16.18 $16.27 $16.17 $16.24 $16.24 5,064
2023-07-06 $16.25 $16.27 $16.04 $16.11 $16.11 5,057
2023-07-05 $16.21 $16.21 $16.17 $16.19 $16.19 32,097
2023-07-03 $16.29 $16.29 $16.08 $16.08 $16.08 1,164
2023-06-30 $16.29 $16.29 $16.02 $16.05 $16.05 155,427
2023-06-29 $16.03 $16.05 $16.03 $16.05 $16.05 371,099
2023-06-28 $16.17 $16.17 $15.75 $16.01 $16.01 5,821
2023-06-27 $15.61 $15.64 $15.60 $15.64 $15.64 1,831
2023-06-26 $15.20 $15.55 $15.20 $15.50 $15.50 4,639
2023-06-23 $15.02 $15.51 $15.02 $15.34 $15.34 7,044
2023-06-22 $15.77 $15.77 $15.69 $15.70 $15.70 1,008
2023-06-21 $15.91 $15.91 $15.63 $15.63 $15.63 9,886
2023-06-20 $16.39 $16.39 $15.67 $15.69 $15.69 568,450
2023-06-16 $16.78 $16.78 $16.50 $16.56 $16.56 12,706
2023-06-15 $16.54 $16.88 $16.45 $16.87 $16.87 136,031
2023-06-14 $16.83 $16.83 $16.30 $16.55 $16.55 39,781
2023-06-13 $15.76 $15.90 $15.52 $15.83 $15.83 14,575
2023-06-12 $14.85 $15.00 $14.85 $14.98 $14.98 4,940
2023-06-09 $15.05 $15.05 $14.84 $14.85 $14.85 6,995
2023-06-08 $14.54 $14.80 $14.54 $14.76 $14.76 2,480
2023-06-07 $14.85 $14.85 $14.54 $14.69 $14.69 3,164
2023-06-06 $14.40 $14.85 $14.40 $14.82 $14.82 1,531
2023-06-05 $14.33 $14.64 $14.08 $14.60 $14.60 6,060
2023-06-02 $14.39 $14.77 $14.39 $14.62 $14.62 14,893
2023-06-01 $14.05 $14.05 $14.00 $14.05 $14.05 3,356
2023-05-31 $13.36 $13.64 $13.36 $13.64 $13.64 271,692
2023-05-30 $13.83 $13.95 $13.65 $13.79 $13.79 1,962
2023-05-26 $13.94 $14.03 $13.94 $13.98 $13.98 2,985
2023-05-25 $13.92 $13.96 $13.92 $13.96 $13.96 20,854
2023-05-24 $13.96 $13.96 $13.95 $13.95 $13.95 141,064
2023-05-23 $14.08 $14.08 $13.52 $13.80 $13.80 13,773
2023-05-22 $14.15 $14.15 $14.11 $14.13 $14.13 262,749
2023-05-19 $14.23 $14.23 $14.08 $14.21 $14.21 12,351
2023-05-18 $14.25 $14.28 $14.21 $14.21 $14.21 4,338
2023-05-17 $14.09 $14.23 $14.09 $14.23 $14.23 48,714
2023-05-16 $14.27 $14.27 $14.17 $14.17 $14.17 41,038
2023-05-15 $14.20 $14.23 $14.16 $14.23 $14.23 12,132
2023-05-12 $14.24 $14.45 $14.24 $14.31 $14.31 26,531
2023-05-11 $14.35 $14.35 $14.20 $14.25 $14.25 205,786
2023-05-10 $14.30 $14.36 $14.29 $14.36 $14.36 61,886
2023-05-09 $13.90 $14.27 $13.90 $14.14 $14.14 26,167
2023-05-08 $13.80 $13.82 $13.77 $13.77 $13.77 4,088
2023-05-05 $13.92 $13.92 $13.75 $13.75 $13.75 1,023
2023-05-04 $13.01 $13.54 $13.01 $13.54 $13.54 3,799
2023-05-03 $13.55 $13.63 $13.55 $13.60 $13.60 2,658
2023-05-02 $13.50 $13.51 $13.50 $13.51 $13.51 9,924
2023-05-01 $13.72 $13.73 $13.65 $13.65 $13.65 3,085
2023-04-28 $13.69 $13.73 $13.69 $13.73 $13.73 4,152
2023-04-27 $13.80 $13.81 $13.60 $13.61 $13.61 8,045
2023-04-26 $13.75 $13.75 $13.44 $13.73 $13.73 2,938
2023-04-25 $13.63 $13.63 $13.39 $13.39 $13.39 7,889
2023-04-24 $13.37 $13.48 $13.35 $13.46 $13.46 804,413
2023-04-21 $13.29 $13.43 $13.29 $13.35 $13.35 19,561
2023-04-20 $13.50 $13.50 $13.35 $13.35 $13.35 3,192
2023-04-19 $13.55 $13.56 $13.52 $13.52 $13.52 3,311
2023-04-18 $13.50 $13.81 $13.50 $13.69 $13.69 664
2023-04-17 $13.50 $13.75 $13.50 $13.70 $13.70 2,896
2023-04-14 $13.64 $13.67 $13.58 $13.58 $13.58 2,017
2023-04-13 $13.70 $13.71 $13.70 $13.71 $13.71 100,683
2023-04-12 $13.68 $13.68 $13.66 $13.67 $13.67 1,487
2023-04-11 $13.70 $13.75 $13.69 $13.75 $13.75 4,790
2023-04-10 $13.83 $13.83 $13.71 $13.79 $13.79 47,140
2023-04-06 $13.87 $13.90 $13.87 $13.90 $13.90 2,216
2023-04-05 $14.10 $14.10 $14.10 $14.10 $14.10 179
2023-04-04 $14.19 $14.19 $14.10 $14.10 $14.10 1,169
2023-04-03 $14.12 $14.26 $14.12 $14.26 $14.26 2,635
2023-03-31 $13.93 $14.16 $13.93 $14.11 $14.11 2,075
2023-03-30 $14.00 $14.00 $13.86 $13.86 $13.86 1,642
2023-03-29 $13.83 $13.92 $13.83 $13.92 $13.92 1,713
2023-03-28 $13.78 $13.87 $13.77 $13.87 $13.87 2,922
2023-03-27 $13.60 $13.74 $13.60 $13.74 $13.74 2,901
2023-03-24 $13.65 $13.75 $13.53 $13.58 $13.58 11,548
2023-03-23 $13.66 $13.70 $13.56 $13.56 $13.56 12,460
2023-03-22 $13.63 $13.81 $13.59 $13.59 $13.59 5,246
2023-03-21 $13.52 $13.57 $13.52 $13.57 $13.57 3,082
2023-03-20 $13.36 $13.52 $13.36 $13.52 $13.52 2,059
2023-03-17 $13.39 $13.45 $13.37 $13.37 $13.37 94,663
2023-03-16 $13.47 $13.55 $13.44 $13.49 $13.49 6,345
2023-03-15 $13.43 $13.43 $13.24 $13.24 $13.24 79,228
2023-03-14 $13.43 $13.61 $13.43 $13.61 $13.61 12,517
2023-03-13 $13.98 $13.98 $13.74 $13.74 $13.74 1,647
2023-03-10 $13.73 $13.83 $13.73 $13.83 $13.83 500,913
2023-03-09 $13.90 $14.07 $13.90 $13.91 $13.91 2,794
2023-03-08 $13.94 $13.94 $13.91 $13.91 $13.91 5,372
2023-03-07 $14.04 $14.07 $13.93 $13.94 $13.94 14,795
2023-03-06 $13.90 $14.13 $13.90 $14.00 $14.00 3,557
2023-03-03 $13.97 $13.97 $13.88 $13.91 $13.91 6,281
2023-03-02 $13.50 $13.72 $13.49 $13.72 $13.72 34,846
2023-03-01 $13.55 $13.72 $13.55 $13.70 $13.70 2,233
2023-02-28 $13.63 $13.68 $13.63 $13.68 $13.68 1,804
2023-02-27 $13.66 $13.66 $13.66 $13.66 $13.66 6,287
2023-02-24 $13.66 $13.66 $13.55 $13.58 $13.58 2,087
2023-02-23 $13.85 $13.94 $13.81 $13.84 $13.84 4,620
2023-02-22 $13.92 $13.93 $13.82 $13.88 $13.88 29,853
2023-02-21 $14.13 $14.13 $13.86 $13.86 $13.86 3,016
2023-02-17 $14.25 $14.30 $14.25 $14.30 $14.30 3,046
2023-02-16 $14.23 $14.35 $14.23 $14.30 $14.30 2,277
2023-02-15 $14.10 $14.10 $14.04 $14.08 $14.08 2,271
2023-02-14 $14.28 $14.28 $14.19 $14.24 $14.24 2,965
2023-02-13 $14.25 $14.61 $14.09 $14.61 $14.61 3,121
2023-02-10 $14.45 $14.45 $14.30 $14.38 $14.38 403,522
2023-02-09 $14.73 $14.73 $14.46 $14.73 $14.73 211,705
2023-02-08 $14.40 $14.42 $14.34 $14.42 $14.42 1,272
2023-02-07 $14.37 $14.46 $14.30 $14.45 $14.45 2,237
2023-02-06 $14.32 $14.45 $14.32 $14.33 $14.33 4,166
2023-02-03 $14.60 $14.66 $14.34 $14.50 $14.50 15,814
2023-02-02 $14.70 $14.70 $14.60 $14.66 $14.66 47,853
2023-02-01 $14.55 $14.85 $14.55 $14.70 $14.70 5,431
2023-01-31 $14.48 $14.72 $14.48 $14.66 $14.66 34,237
2023-01-30 $14.51 $14.80 $14.51 $14.51 $14.51 5,386
2023-01-27 $14.55 $14.80 $14.55 $14.70 $14.70 6,893
2023-01-26 $14.55 $14.55 $14.50 $14.52 $14.52 3,639
2023-01-25 $14.73 $14.73 $14.57 $14.64 $14.64 6,248
2023-01-24 $14.61 $14.67 $14.59 $14.59 $14.59 24,306
2023-01-23 $14.57 $14.67 $14.54 $14.60 $14.60 16,203
2023-01-20 $14.46 $14.62 $14.46 $14.61 $14.61 3,192
2023-01-19 $14.56 $14.56 $14.24 $14.24 $14.24 1,336
2023-01-18 $14.72 $14.73 $14.52 $14.61 $14.61 5,022
2023-01-17 $14.47 $14.64 $14.46 $14.49 $14.49 422,760
2023-01-13 $13.91 $14.08 $13.91 $14.00 $14.00 11,596
2023-01-12 $14.34 $14.34 $14.04 $14.26 $14.26 122,642
2023-01-11 $14.25 $14.25 $13.89 $13.89 $13.89 207,761
2023-01-10 $14.00 $14.21 $13.91 $14.01 $14.01 402,514
2023-01-09 $13.93 $14.37 $13.93 $14.37 $14.37 7,990
2023-01-06 $13.61 $13.73 $13.61 $13.73 $13.73 101,988
2023-01-05 $13.57 $13.78 $13.50 $13.70 $13.70 241,376
2023-01-04 $13.95 $13.95 $13.74 $13.82 $13.82 3,464
2023-01-03 $14.00 $14.00 $13.79 $13.84 $13.84 9,823
2022-12-30 $13.25 $13.66 $13.25 $13.61 $13.61 8,030
2022-12-29 $13.42 $13.75 $13.42 $13.72 $13.72 2,222
2022-12-28 $13.84 $13.84 $13.38 $13.41 $13.41 111,954
2022-12-27 $13.64 $13.67 $13.56 $13.67 $13.67 12,545
2022-12-23 $13.45 $13.65 $13.45 $13.64 $13.64 3,271
2022-12-22 $13.40 $13.73 $13.40 $13.73 $13.73 6,661
2022-12-21 $13.30 $13.76 $13.30 $13.76 $13.76 7,620
2022-12-20 $14.00 $14.05 $13.80 $13.89 $13.89 5,335
2022-12-19 $14.00 $14.03 $13.89 $13.90 $13.90 7,801
2022-12-16 $13.19 $14.10 $13.19 $14.08 $14.08 7,760
2022-12-15 $14.32 $14.32 $14.10 $14.13 $14.13 2,327
2022-12-14 $14.59 $14.62 $14.40 $14.48 $14.48 44,721
2022-12-13 $14.64 $14.64 $14.46 $14.46 $14.46 4,048
2022-12-12 $14.41 $14.66 $14.30 $14.37 $14.37 7,789
2022-12-09 $14.22 $14.42 $14.22 $14.41 $14.41 83,752
2022-12-08 $14.15 $14.22 $14.15 $14.22 $14.22 3,976
2022-12-07 $14.18 $14.19 $14.15 $14.15 $14.15 4,019
2022-12-06 $14.17 $14.20 $14.02 $14.07 $14.07 6,384
2022-12-05 $14.37 $14.42 $14.26 $14.26 $14.26 11,241
2022-12-02 $14.91 $14.91 $14.53 $14.64 $14.64 264,780
2022-12-01 $14.80 $14.90 $14.76 $14.76 $14.76 5,575
2022-11-30 $14.71 $14.79 $14.53 $14.79 $14.79 1,301
2022-11-29 $14.69 $14.82 $14.50 $14.50 $14.50 9,794
2022-11-28 $14.22 $14.89 $14.22 $14.73 $14.73 281,678
2022-11-25 $14.49 $14.49 $14.49 $14.49 $14.49 70
2022-11-23 $14.23 $14.95 $14.23 $14.49 $14.49 2,029
2022-11-22 $14.50 $14.69 $14.50 $14.69 $14.69 1,509
2022-11-21 $14.57 $14.57 $14.08 $14.08 $14.08 2,828
2022-11-18 $14.50 $14.50 $14.26 $14.26 $14.26 63,850
2022-11-17 $14.25 $14.25 $14.25 $14.25 $14.25 1,267
2022-11-16 $14.29 $14.29 $14.19 $14.19 $14.19 484
2022-11-15 $14.38 $14.43 $14.34 $14.38 $14.38 11,620
2022-11-14 $14.67 $14.67 $13.79 $14.22 $14.22 102,519
2022-11-11 $14.14 $14.35 $14.13 $14.13 $14.13 3,551
2022-11-10 $13.80 $14.00 $13.59 $14.00 $14.00 3,524
2022-11-09 $13.70 $13.70 $13.45 $13.45 $13.45 10,096
2022-11-08 $13.69 $13.82 $13.69 $13.80 $13.80 3,164
2022-11-07 $14.00 $14.00 $13.69 $13.85 $13.85 162,258
2022-11-04 $13.59 $14.00 $13.59 $13.73 $13.73 5,592
2022-11-03 $13.00 $13.59 $12.66 $13.59 $13.59 8,226
2022-11-02 $13.50 $13.79 $13.50 $13.65 $13.65 2,541
2022-11-01 $13.87 $13.87 $13.39 $13.39 $13.39 10,646
2022-10-31 $13.89 $13.89 $13.82 $13.87 $13.87 4,173
2022-10-28 $13.64 $13.99 $13.64 $13.99 $13.99 145,864
2022-10-27 $14.00 $14.00 $13.60 $13.60 $13.60 3,196
2022-10-26 $13.80 $13.94 $13.79 $13.80 $13.80 7,658
2022-10-25 $13.64 $13.74 $13.64 $13.74 $13.74 4,569
2022-10-24 $13.03 $13.51 $13.03 $13.36 $13.36 4,570
2022-10-21 $13.14 $13.50 $13.14 $13.50 $13.50 1,876
2022-10-20 $13.42 $13.42 $13.30 $13.33 $13.33 4,664
2022-10-19 $13.00 $13.30 $13.00 $13.23 $13.23 2,203
2022-10-18 $13.75 $13.75 $13.28 $13.28 $13.28 315,889
2022-10-17 $13.38 $13.79 $13.38 $13.79 $13.79 6,122
2022-10-14 $13.60 $13.60 $13.38 $13.40 $13.40 12,360
2022-10-13 $12.97 $13.68 $12.97 $13.68 $13.68 4,793
2022-10-12 $13.61 $13.61 $13.54 $13.58 $13.58 46,139
2022-10-11 $13.43 $13.89 $13.43 $13.51 $13.51 365,021
2022-10-10 $13.65 $13.96 $13.54 $13.65 $13.65 2,770
2022-10-07 $13.60 $13.60 $13.56 $13.60 $13.60 313,650
2022-10-06 $13.66 $13.66 $13.65 $13.65 $13.65 1,556
2022-10-05 $13.36 $13.81 $13.36 $13.81 $13.81 2,211
2022-10-04 $13.97 $13.98 $13.92 $13.92 $13.92 403,961
2022-10-03 $13.94 $13.94 $13.35 $13.56 $13.56 287,064
2022-09-30 $13.48 $13.48 $13.07 $13.07 $13.07 103,884
2022-09-29 $13.45 $13.45 $13.32 $13.38 $13.38 5,603
2022-09-28 $13.53 $13.71 $13.53 $13.71 $13.71 5,464
2022-09-27 $13.64 $13.68 $13.28 $13.53 $13.53 4,307
2022-09-26 $13.53 $13.61 $13.50 $13.53 $13.53 6,929
2022-09-23 $13.49 $14.07 $13.49 $13.53 $13.53 9,037
2022-09-22 $13.86 $14.20 $13.86 $14.20 $14.20 4,273
2022-09-21 $14.00 $14.03 $13.83 $14.03 $14.03 2,517
2022-09-20 $13.72 $14.12 $13.72 $14.05 $14.05 5,617
2022-09-19 $14.12 $14.14 $14.04 $14.14 $14.14 5,424
2022-09-16 $14.05 $14.13 $14.02 $14.12 $14.12 308,521
2022-09-15 $14.16 $14.16 $14.05 $14.05 $14.05 404,114
2022-09-14 $14.19 $14.30 $14.19 $14.20 $14.20 8,111
2022-09-13 $14.59 $14.59 $14.04 $14.04 $14.04 8,863
2022-09-12 $14.40 $14.54 $14.37 $14.37 $14.37 19,534
2022-09-09 $15.03 $15.03 $14.34 $14.36 $14.36 13,351
2022-09-08 $14.78 $14.78 $14.22 $14.29 $14.29 15,120
2022-09-07 $14.35 $14.35 $14.23 $14.29 $14.29 743,244
2022-09-06 $14.62 $14.73 $14.38 $14.57 $14.57 7,421
2022-09-02 $14.77 $14.77 $14.56 $14.57 $14.57 7,421
2022-09-01 $15.13 $15.13 $14.56 $14.60 $14.60 111,329
2022-08-31 $15.26 $15.35 $15.26 $15.27 $15.27 40,991
2022-08-30 $15.69 $15.69 $14.95 $14.95 $14.95 7,953
2022-08-29 $15.56 $15.56 $15.12 $15.21 $15.21 4,157
2022-08-26 $15.50 $15.50 $15.25 $15.25 $15.25 2,703
2022-08-25 $14.95 $15.89 $14.95 $15.54 $15.54 6,330
2022-08-24 $14.93 $15.47 $14.93 $15.45 $15.45 2,741
2022-08-23 $15.44 $15.44 $15.40 $15.40 $15.40 1,019
2022-08-22 $15.70 $15.70 $15.45 $15.45 $15.45 5,460
2022-08-19 $15.74 $15.74 $15.63 $15.68 $15.68 2,267
2022-08-18 $15.75 $15.98 $15.75 $15.88 $15.88 5,038
2022-08-17 $16.00 $16.11 $15.98 $16.11 $16.11 4,308
2022-08-16 $15.30 $16.00 $15.30 $15.94 $15.94 3,567
2022-08-15 $16.10 $16.10 $15.97 $16.00 $16.00 6,909
2022-08-12 $16.50 $16.50 $16.06 $16.11 $16.11 3,639
2022-08-11 $16.46 $16.46 $15.49 $15.86 $15.86 4,265
2022-08-10 $15.75 $15.81 $15.75 $15.76 $15.76 58,214
2022-08-09 $15.34 $15.41 $15.25 $15.28 $15.28 604,031
2022-08-08 $16.00 $16.00 $15.60 $15.60 $15.60 2,219
2022-08-05 $16.16 $16.16 $15.66 $15.69 $15.69 5,928
2022-08-04 $16.16 $16.16 $15.30 $15.66 $15.66 4,203
2022-08-03 $16.30 $16.39 $16.27 $16.29 $16.29 6,038
2022-08-02 $16.75 $16.75 $16.39 $16.39 $16.39 502,959
2022-08-01 $17.20 $17.20 $16.55 $16.69 $16.69 447,031
2022-07-29 $16.43 $16.43 $15.50 $16.23 $16.23 3,246
2022-07-28 $16.09 $16.09 $15.77 $16.00 $16.00 5,591
2022-07-27 $15.88 $16.00 $15.85 $16.00 $16.00 709
2022-07-26 $15.36 $15.95 $15.36 $15.81 $15.81 44,954
2022-07-25 $15.42 $15.93 $15.42 $15.90 $15.90 5,054
2022-07-22 $16.08 $16.08 $16.00 $16.01 $16.01 2,816
2022-07-21 $15.32 $15.94 $15.32 $15.87 $15.87 4,813
2022-07-20 $16.00 $16.21 $15.77 $15.88 $15.88 209,253
2022-07-19 $15.85 $16.08 $15.85 $16.08 $16.08 2,568
2022-07-18 $16.00 $16.00 $15.67 $15.70 $15.70 1,939
2022-07-15 $15.50 $15.68 $15.50 $15.68 $15.68 1,115
2022-07-14 $14.81 $15.33 $14.81 $15.27 $15.27 1,389
2022-07-13 $15.48 $15.49 $15.38 $15.49 $15.49 2,380
2022-07-12 $15.60 $15.61 $15.60 $15.60 $15.60 252,912
2022-07-11 $15.71 $15.71 $15.54 $15.57 $15.57 164,766
2022-07-08 $15.42 $15.76 $15.42 $15.62 $15.62 12,263
2022-07-07 $15.63 $15.64 $15.55 $15.64 $15.64 5,579
2022-07-06 $15.26 $15.26 $15.25 $15.25 $15.25 715
2022-07-05 $15.65 $15.65 $15.26 $15.43 $15.43 9,141
2022-07-01 $15.81 $15.81 $15.26 $15.53 $15.53 34,809
2022-06-30 $14.87 $15.36 $14.87 $15.36 $15.36 13,572
2022-06-29 $15.75 $15.75 $15.50 $15.50 $15.50 14,054
2022-06-28 $16.48 $16.48 $15.75 $15.75 $15.75 3,408
2022-06-27 $15.86 $15.93 $15.65 $15.66 $15.66 15,063
2022-06-24 $15.79 $15.95 $15.77 $15.90 $15.90 8,821
2022-06-23 $15.83 $15.83 $15.68 $15.68 $15.68 1,564
2022-06-22 $15.84 $16.33 $15.37 $15.37 $15.37 201,586
2022-06-21 $15.29 $15.96 $15.29 $15.78 $15.78 406,431
2022-06-17 $15.78 $15.78 $14.85 $15.40 $15.40 14,020
2022-06-16 $15.44 $16.18 $15.44 $15.80 $15.80 21,066
2022-06-15 $15.75 $15.75 $15.50 $15.67 $15.67 15,078
2022-06-14 $15.28 $15.99 $15.05 $15.75 $15.75 2,070
2022-06-13 $16.20 $16.20 $15.51 $15.56 $15.56 3,314
2022-06-10 $16.49 $16.49 $16.12 $16.17 $16.17 718
2022-06-09 $16.66 $16.66 $16.59 $16.59 $16.59 1,079
2022-06-08 $16.66 $16.66 $16.60 $16.62 $16.62 401,503
2022-06-07 $16.52 $16.60 $16.52 $16.60 $16.60 1,631
2022-06-06 $16.59 $16.59 $16.56 $16.56 $16.56 556
2022-06-03 $16.76 $16.76 $16.45 $16.45 $16.45 6,150
2022-06-02 $16.75 $17.02 $16.75 $17.02 $17.02 6,657
2022-06-01 $16.75 $16.92 $16.75 $16.77 $16.77 2,651
2022-05-31 $17.00 $17.00 $16.58 $16.58 $16.58 203,446
2022-05-27 $16.52 $16.68 $16.52 $16.68 $16.68 2,556
2022-05-26 $16.62 $16.62 $16.44 $16.56 $16.56 17,413
2022-05-25 $16.07 $16.20 $16.07 $16.20 $16.20 8,204
2022-05-24 $16.18 $16.18 $16.00 $16.06 $16.06 211,310
2022-05-23 $16.61 $16.61 $16.06 $16.11 $16.11 1,005,890
2022-05-20 $16.00 $16.00 $15.69 $15.69 $15.69 6,001
2022-05-19 $15.78 $15.78 $15.60 $15.60 $15.60 7,941
2022-05-18 $15.87 $15.87 $15.59 $15.59 $15.59 285,600
2022-05-17 $16.71 $16.71 $15.68 $15.68 $15.68 194,264
2022-05-16 $16.03 $16.03 $15.74 $15.88 $15.88 8,450
2022-05-13 $16.03 $16.12 $16.03 $16.12 $16.12 2,650
2022-05-12 $15.89 $15.95 $15.73 $15.83 $15.83 6,875
2022-05-11 $16.33 $16.33 $15.77 $15.77 $15.77 16,459
2022-05-10 $16.75 $16.76 $16.30 $16.65 $16.65 6,015
2022-05-09 $17.55 $17.55 $16.37 $16.70 $16.70 286,355
2022-05-06 $17.58 $17.58 $17.03 $17.39 $17.39 184,599
2022-05-05 $16.90 $17.20 $16.90 $16.98 $16.98 11,745
2022-05-04 $16.98 $17.45 $16.98 $17.45 $17.45 4,299
2022-05-03 $17.01 $17.23 $17.01 $17.16 $17.16 4,084
2022-05-02 $17.60 $17.60 $16.86 $17.01 $17.01 7,294
2022-04-29 $17.25 $17.37 $16.93 $17.11 $17.11 2,089
2022-04-28 $16.64 $17.25 $16.64 $17.25 $17.25 2,647
2022-04-27 $17.00 $17.00 $16.69 $16.69 $16.69 125,061
2022-04-26 $17.20 $17.20 $16.71 $17.20 $17.20 11,041
2022-04-25 $16.99 $17.20 $16.93 $17.20 $17.20 11,041
2022-04-22 $17.43 $17.43 $16.99 $16.99 $16.99 9,093
2022-04-21 $18.20 $18.20 $17.13 $17.34 $17.34 12,373
2022-04-20 $17.61 $17.67 $17.50 $17.50 $17.50 405,776
2022-04-19 $16.99 $17.16 $16.99 $17.08 $17.08 5,412
2022-04-18 $16.51 $17.54 $16.51 $17.00 $17.00 7,069
2022-04-14 $17.53 $18.05 $15.94 $16.81 $16.81 9,298
2022-04-13 $16.99 $17.03 $16.90 $16.90 $16.90 3,646
2022-04-12 $16.84 $17.00 $16.50 $16.50 $16.50 3,852
2022-04-11 $17.10 $17.12 $16.77 $17.00 $17.00 16,765
2022-04-08 $17.39 $17.39 $16.98 $17.08 $17.08 6,266
2022-04-07 $17.35 $17.51 $17.30 $17.41 $17.41 3,870
2022-04-06 $17.78 $17.85 $17.52 $17.55 $17.55 4,993
2022-04-05 $17.49 $18.50 $17.49 $17.96 $17.96 5,005
2022-04-04 $17.73 $18.41 $17.73 $18.41 $18.41 8,145
2022-04-01 $18.03 $18.04 $17.94 $17.95 $17.95 7,372
2022-03-31 $18.11 $18.20 $18.09 $18.09 $18.09 2,838
2022-03-30 $18.12 $18.20 $18.02 $18.07 $18.07 5,334
2022-03-29 $18.04 $19.00 $18.04 $18.28 $18.28 5,078
2022-03-28 $17.35 $18.00 $17.35 $17.99 $17.99 7,430
2022-03-25 $18.30 $18.30 $17.77 $17.77 $17.77 79,008
2022-03-24 $18.03 $18.15 $17.95 $18.09 $18.09 112,276
2022-03-23 $17.83 $18.26 $17.49 $17.51 $17.51 627,062
2022-03-22 $17.06 $17.38 $17.06 $17.24 $17.24 1,196
2022-03-21 $17.50 $17.50 $17.24 $17.24 $17.24 1,196
2022-03-18 $17.44 $17.44 $16.99 $17.07 $17.07 5,561
2022-03-17 $16.99 $17.31 $16.95 $17.07 $17.07 5,561
2022-03-16 $16.98 $17.15 $16.98 $17.09 $17.09 12,660
2022-03-15 $16.42 $16.43 $16.29 $16.43 $16.43 3,371
2022-03-14 $15.84 $16.72 $15.84 $16.04 $16.04 6,169
2022-03-11 $15.95 $16.66 $15.86 $16.14 $16.14 10,836
2022-03-10 $16.86 $16.91 $16.30 $16.42 $16.42 28,860
2022-03-09 $16.48 $16.86 $16.10 $16.69 $16.69 10,840
2022-03-08 $15.20 $16.15 $15.20 $15.86 $15.86 8,545
2022-03-07 $16.63 $16.63 $16.03 $16.13 $16.13 17,592
2022-03-04 $17.20 $17.50 $16.91 $17.00 $17.00 22,720
2022-03-03 $17.92 $18.00 $17.45 $17.63 $17.63 8,913
2022-03-02 $18.03 $18.03 $17.58 $17.92 $17.92 12,351
2022-03-01 $18.51 $18.51 $18.05 $18.08 $18.08 247,391
2022-02-28 $18.57 $18.72 $18.30 $18.38 $18.38 3,884
2022-02-25 $18.43 $18.57 $18.41 $18.57 $18.57 2,599
2022-02-24 $18.01 $18.56 $17.45 $17.80 $17.80 17,543
2022-02-23 $18.67 $18.85 $18.14 $18.50 $18.50 3,355
2022-02-22 $18.40 $19.24 $18.25 $18.57 $18.57 10,396
2022-02-18 $18.73 $18.92 $18.61 $18.88 $18.88 4,231
2022-02-17 $19.26 $19.26 $18.63 $18.64 $18.64 8,182
2022-02-16 $18.64 $19.46 $18.64 $19.00 $19.00 5,444
2022-02-15 $18.89 $19.01 $18.89 $18.97 $18.97 10,230
2022-02-14 $18.40 $19.45 $18.30 $18.85 $18.85 31,912
2022-02-11 $19.65 $19.82 $19.25 $19.28 $19.28 25,211
2022-02-10 $20.08 $20.08 $19.50 $19.50 $19.50 36,842
2022-02-09 $19.60 $20.34 $19.60 $20.14 $20.14 10,797
2022-02-08 $20.20 $20.20 $19.80 $19.80 $19.80 27,753
2022-02-07 $20.36 $20.36 $19.70 $19.75 $19.75 14,549
2022-02-04 $19.93 $19.93 $19.50 $19.62 $19.62 7,775
2022-02-03 $20.51 $20.51 $19.50 $19.99 $19.99 3,978
2022-02-02 $19.25 $20.00 $19.25 $19.62 $19.62 16,037
2022-02-01 $18.95 $20.00 $18.95 $19.62 $19.62 3,641
2022-01-31 $20.06 $20.06 $19.00 $19.52 $19.52 3,469
2022-01-28 $19.79 $19.79 $18.91 $19.22 $19.22 14,441
2022-01-27 $19.57 $19.83 $18.93 $18.93 $18.93 18,046
2022-01-26 $19.86 $19.86 $19.27 $19.47 $19.47 23,019
2022-01-25 $20.01 $20.12 $19.40 $19.70 $19.70 3,443
2022-01-24 $19.03 $20.10 $19.03 $19.55 $19.55 20,577
2022-01-21 $20.11 $20.58 $19.67 $19.88 $19.88 123,292
2022-01-20 $20.50 $20.53 $20.13 $20.15 $20.15 9,964
2022-01-19 $19.79 $20.50 $19.79 $20.20 $20.20 12,222
2022-01-18 $21.09 $21.45 $20.76 $20.90 $20.90 28,751
2022-01-14 $21.31 $21.44 $21.05 $21.30 $21.30 7,163
2022-01-13 $21.01 $21.36 $20.75 $21.24 $21.24 11,865
2022-01-12 $21.06 $21.06 $20.15 $20.66 $20.66 11,674
2022-01-11 $19.56 $20.77 $19.56 $20.12 $20.12 7,856
2022-01-10 $19.89 $20.63 $19.80 $19.81 $19.81 62,642
2022-01-07 $19.40 $20.61 $19.40 $19.89 $19.89 11,589
2022-01-06 $20.33 $20.33 $19.70 $19.94 $19.94 11,337
2022-01-05 $20.00 $20.19 $19.69 $19.69 $19.69 83,630
2022-01-04 $19.43 $20.24 $18.71 $19.97 $19.97 163,110
2022-01-03 $18.62 $18.74 $18.50 $18.69 $18.69 4,699
2021-12-31 $18.20 $18.80 $18.20 $18.40 $18.40 7,241
2021-12-30 $17.73 $18.52 $17.73 $18.40 $18.40 4,286
2021-12-29 $18.50 $18.56 $18.32 $18.36 $18.36 6,080
2021-12-28 $18.44 $18.72 $18.37 $18.51 $18.51 1,593
2021-12-27 $18.93 $18.93 $17.82 $18.53 $18.53 5,884
2021-12-23 $17.78 $18.52 $17.78 $18.31 $18.31 5,757
2021-12-22 $18.21 $18.21 $18.00 $18.18 $18.18 6,355
2021-12-21 $18.53 $18.53 $18.18 $18.21 $18.21 107,597
2021-12-20 $18.07 $18.61 $17.96 $18.31 $18.31 10,742
2021-12-17 $17.98 $18.70 $17.98 $18.69 $18.69 10,316
2021-12-16 $18.55 $19.36 $18.48 $18.69 $18.69 11,187
2021-12-15 $18.50 $19.00 $18.30 $18.75 $18.75 384,839
2021-12-14 $18.10 $18.44 $17.91 $18.03 $18.03 16,807
2021-12-13 $18.16 $18.16 $17.09 $17.66 $17.66 2,061,381
2021-12-10 $18.11 $18.22 $18.01 $18.11 $18.11 4,265
2021-12-09 $17.72 $18.68 $17.72 $18.14 $18.14 3,438
2021-12-08 $18.71 $18.71 $17.70 $18.30 $18.30 8,214
2021-12-07 $19.08 $19.08 $18.29 $18.70 $18.70 21,318
2021-12-06 $18.81 $18.81 $18.31 $18.50 $18.50 121,122
2021-12-03 $18.86 $18.86 $18.04 $18.39 $18.39 6,123
2021-12-02 $18.34 $18.40 $18.00 $18.00 $18.00 8,039
2021-12-01 $18.64 $18.64 $17.63 $17.99 $17.99 89,502
2021-11-30 $17.44 $18.09 $17.22 $17.93 $17.93 17,575
2021-11-29 $17.19 $18.20 $17.13 $17.85 $17.85 16,074
2021-11-26 $18.80 $18.80 $18.05 $18.09 $18.09 7,851
2021-11-24 $18.98 $18.98 $18.25 $18.40 $18.40 9,723
2021-11-23 $18.60 $18.76 $18.25 $18.41 $18.41 18,111
2021-11-22 $18.97 $18.97 $17.86 $18.60 $18.60 20,833
2021-11-19 $18.17 $19.30 $18.17 $18.90 $18.90 17,194
2021-11-18 $19.14 $19.14 $18.40 $18.52 $18.52 25,831
2021-11-17 $19.11 $19.11 $18.51 $18.70 $18.70 13,855
2021-11-16 $19.14 $19.14 $18.34 $18.72 $18.72 10,300
2021-11-15 $19.00 $19.00 $17.90 $18.51 $18.51 12,270
2021-11-12 $17.90 $18.79 $17.68 $18.38 $18.38 13,464
2021-11-11 $18.30 $18.36 $17.29 $18.09 $18.09 5,676
2021-11-10 $18.22 $18.22 $17.80 $17.80 $17.80 10,822
2021-11-09 $18.00 $18.21 $17.58 $17.79 $17.79 10,935
2021-11-08 $18.41 $18.41 $18.00 $18.11 $18.11 7,862
2021-11-05 $18.00 $18.25 $17.34 $17.86 $17.86 10,543
2021-11-04 $17.56 $18.67 $17.56 $18.18 $18.18 17,622
2021-11-03 $18.53 $18.53 $17.88 $17.90 $17.90 18,064
2021-11-02 $17.92 $17.92 $17.82 $17.89 $17.89 13,320
2021-11-01 $17.41 $17.92 $17.41 $17.89 $17.89 13,320
2021-10-29 $17.63 $18.00 $17.50 $17.92 $17.92 7,918
2021-10-28 $18.13 $18.13 $17.75 $17.83 $17.83 7,171
2021-10-27 $17.09 $17.89 $17.09 $17.79 $17.79 287,494
2021-10-26 $17.88 $17.88 $17.23 $17.64 $17.64 7,836
2021-10-25 $17.61 $17.61 $17.12 $17.12 $17.12 55,926
2021-10-22 $17.50 $17.79 $17.08 $17.43 $17.43 8,870
2021-10-21 $17.84 $17.84 $17.09 $17.80 $17.80 17,318
2021-10-20 $18.00 $18.05 $17.68 $17.89 $17.89 9,407
2021-10-19 $18.21 $18.21 $17.84 $17.93 $17.93 12,881
2021-10-18 $18.40 $18.40 $17.81 $17.85 $17.85 23,281
2021-10-15 $17.70 $17.70 $17.50 $17.70 $17.70 5,150
2021-10-14 $17.58 $17.99 $17.50 $17.70 $17.70 10,484
2021-10-13 $17.91 $17.91 $17.58 $17.58 $17.58 1,211,640
2021-10-12 $18.15 $18.15 $17.43 $17.64 $17.64 7,597
2021-10-11 $17.03 $17.75 $17.03 $17.53 $17.53 105,775
2021-10-08 $17.76 $17.76 $16.98 $17.37 $17.37 3,973
2021-10-07 $16.57 $17.05 $16.57 $16.98 $16.98 25,942
2021-10-06 $17.03 $17.03 $16.35 $16.57 $16.57 10,567
2021-10-05 $17.61 $17.61 $17.17 $17.31 $17.31 10,967
2021-10-04 $16.87 $17.92 $16.87 $17.17 $17.17 21,642
2021-10-01 $17.19 $18.25 $17.19 $18.00 $18.00 8,243
2021-09-30 $18.99 $18.99 $17.82 $18.25 $18.25 36,816
2021-09-29 $17.80 $19.64 $17.80 $19.60 $19.60 24,988
2021-09-28 $92.52 $92.52 $91.59 $91.59 $91.59 793
2021-09-27 $95.45 $95.45 $92.00 $92.26 $92.26 1,087
2021-09-24 $91.95 $91.95 $91.95 $91.95 $91.95 653
2021-09-23 $91.30 $91.30 $91.03 $91.03 $91.03 801
2021-09-22 $90.20 $90.88 $90.20 $90.88 $90.88 1,122
2021-09-21 $90.00 $91.25 $90.00 $91.25 $91.25 513
2021-09-20 $88.72 $90.12 $88.00 $88.00 $88.00 1,673
2021-09-17 $90.14 $90.14 $90.14 $90.14 $90.14 569
2021-09-16 $91.50 $91.50 $90.14 $90.14 $90.14 533
2021-09-15 $91.52 $91.52 $91.52 $91.52 $91.52 139,221
2021-09-14 $89.96 $90.02 $89.52 $89.52 $89.52 45,310
2021-09-13 $89.00 $89.55 $89.00 $89.25 $89.25 814
2021-09-10 $89.40 $89.40 $88.73 $88.87 $88.87 3,516
2021-09-09 $90.85 $91.00 $89.99 $90.00 $90.00 56,878
2021-09-08 $90.50 $90.85 $90.00 $90.85 $90.85 2,726
2021-09-07 $89.80 $90.41 $89.80 $90.41 $90.41 757
2021-09-03 $88.66 $89.25 $88.57 $89.25 $89.25 6,211
2021-09-02 $87.03 $87.88 $87.03 $87.88 $87.88 635
2021-09-01 $86.50 $87.73 $86.50 $87.73 $87.73 35,550
2021-08-31 $89.00 $89.00 $87.00 $87.00 $87.00 810
2021-08-30 $86.93 $86.93 $86.78 $86.78 $86.78 1,064
2021-08-27 $86.93 $86.93 $86.93 $86.93 $86.93 224
2021-08-26 $87.00 $87.00 $85.46 $86.93 $86.93 8,463
2021-08-25 $85.84 $87.00 $85.84 $87.00 $87.00 918
2021-08-24 $85.00 $85.68 $84.06 $85.33 $85.33 3,268
2021-08-23 $82.00 $82.00 $82.00 $82.00 $82.00 614
2021-08-20 $83.48 $84.35 $82.00 $82.00 $82.00 6,346
2021-08-19 $85.17 $86.00 $84.17 $85.02 $85.02 4,477
2021-08-18 $88.81 $89.24 $88.20 $88.75 $88.75 2,361
2021-08-17 $89.05 $89.78 $89.05 $89.05 $89.05 716
2021-08-16 $90.96 $90.96 $90.96 $90.96 $90.96 320
2021-08-13 $90.96 $90.96 $90.96 $90.96 $90.96 424
2021-08-12 $90.83 $90.83 $90.69 $90.69 $90.69 1,011
2021-08-11 $89.92 $90.83 $89.92 $90.83 $90.83 983
2021-08-10 $89.75 $90.05 $89.27 $90.05 $90.05 3,277
2021-08-09 $91.00 $91.00 $91.00 $91.00 $91.00 377
2021-08-06 $90.87 $91.09 $90.87 $90.98 $90.98 2,140
2021-08-05 $91.29 $91.90 $91.29 $91.90 $91.90 427
2021-08-04 $93.60 $93.60 $90.77 $90.77 $90.77 20,225
2021-08-03 $91.50 $92.46 $91.50 $91.70 $91.70 2,058
2021-08-02 $91.13 $91.13 $90.92 $91.04 $91.04 2,364
2021-07-30 $90.15 $90.23 $90.10 $90.10 $90.10 906
2021-07-29 $90.00 $91.03 $90.00 $90.33 $90.33 2,966
2021-07-28 $89.34 $89.34 $89.34 $89.34 $89.34 105
2021-07-27 $89.34 $89.34 $89.34 $89.34 $89.34 239
2021-07-26 $89.83 $89.83 $89.43 $89.55 $89.55 1,553
2021-07-23 $89.81 $89.81 $89.53 $89.53 $89.53 1,418
2021-07-22 $89.82 $90.52 $88.80 $90.52 $90.52 1,931
2021-07-21 $89.82 $89.82 $88.83 $89.10 $89.10 943
2021-07-20 $87.75 $89.38 $87.75 $89.38 $89.38 1,450
2021-07-19 $87.95 $87.95 $87.55 $87.75 $87.75 2,013
2021-07-16 $88.95 $88.95 $88.95 $88.95 $88.95 5,687
2021-07-15 $86.61 $91.05 $86.61 $88.95 $88.95 995
2021-07-14 $89.77 $90.71 $89.77 $90.65 $90.65 1,127
2021-07-13 $89.67 $89.67 $88.86 $88.86 $88.86 2,294
2021-07-12 $89.00 $89.51 $88.78 $89.45 $89.45 2,418
2021-07-09 $87.00 $89.64 $87.00 $89.50 $89.50 6,513
2021-07-08 $88.36 $88.99 $87.00 $88.99 $88.99 2,166
2021-07-07 $86.07 $89.94 $86.07 $88.37 $88.37 2,955
2021-07-06 $89.00 $89.00 $87.54 $87.85 $87.85 4,851
2021-07-02 $89.08 $89.08 $89.00 $89.00 $89.00 724
2021-07-01 $88.16 $88.16 $87.58 $87.58 $87.58 971
2021-06-30 $87.00 $87.00 $87.00 $87.00 $87.00 824
2021-06-29 $89.25 $89.25 $88.89 $88.89 $88.89 3,636
2021-06-28 $88.83 $89.10 $87.98 $87.98 $87.98 2,318
2021-06-25 $90.35 $90.35 $87.00 $89.65 $89.65 4,185
2021-06-24 $89.46 $89.46 $88.35 $88.35 $88.35 1,274
2021-06-23 $88.13 $88.90 $87.98 $88.90 $88.90 985
2021-06-22 $89.60 $90.45 $89.60 $90.44 $90.44 1,356
2021-06-21 $88.96 $88.96 $88.96 $88.96 $88.96 300
2021-06-18 $89.90 $89.90 $87.44 $88.96 $88.96 4,130
2021-06-17 $92.60 $95.23 $91.00 $92.29 $92.29 12,679
2021-06-16 $92.55 $92.55 $92.13 $92.13 $92.13 741
2021-06-15 $90.50 $90.70 $90.19 $90.19 $90.19 1,977
2021-06-14 $91.55 $91.55 $89.60 $90.32 $90.32 2,438
2021-06-11 $90.00 $90.28 $90.00 $90.28 $90.28 3,206
2021-06-10 $90.80 $90.80 $90.14 $90.14 $90.14 1,244
2021-06-09 $91.00 $91.10 $90.76 $90.76 $90.76 1,225
2021-06-08 $91.78 $91.78 $90.75 $90.75 $90.75 763
2021-06-07 $94.35 $94.35 $90.00 $91.58 $91.58 2,664
2021-06-04 $89.00 $91.18 $89.00 $90.83 $90.83 36,909
2021-06-03 $89.71 $90.45 $88.50 $88.50 $88.50 34,283
2021-06-02 $88.00 $89.00 $88.00 $88.80 $88.80 4,616
2021-06-01 $83.65 $88.51 $83.65 $86.95 $86.95 3,929
2021-05-28 $82.58 $83.65 $82.50 $83.40 $83.40 2,580
2021-05-27 $85.01 $85.01 $82.50 $83.00 $83.00 1,944
2021-05-26 $82.15 $82.15 $82.15 $82.15 $82.15 474
2021-05-25 $79.07 $81.80 $79.07 $81.80 $81.80 600
2021-05-24 $82.55 $82.55 $81.00 $81.77 $81.77 1,637
2021-05-21 $82.55 $82.55 $78.95 $80.99 $80.99 1,351
2021-05-20 $81.52 $81.52 $79.59 $79.59 $79.59 1,002
2021-05-19 $79.69 $79.69 $79.00 $79.55 $79.55 184,630
2021-05-18 $77.80 $81.86 $77.80 $81.00 $81.00 1,574
2021-05-17 $80.15 $80.15 $79.10 $79.49 $79.49 2,724
2021-05-14 $79.90 $79.90 $78.10 $78.10 $78.10 4,992
2021-05-13 $78.34 $78.34 $76.90 $77.02 $77.02 63,158
2021-05-12 $78.42 $78.42 $76.60 $76.70 $76.70 51,517
2021-05-11 $77.29 $77.29 $76.80 $76.80 $76.80 662
2021-05-10 $77.47 $77.77 $77.39 $77.39 $77.39 1,228
2021-05-07 $76.69 $76.89 $76.69 $76.89 $76.89 460
2021-05-06 $78.03 $78.03 $78.03 $78.03 $78.03 379
2021-05-05 $75.89 $76.15 $75.89 $76.15 $76.15 531
2021-05-04 $75.80 $75.80 $75.10 $75.10 $75.10 972
2021-05-03 $75.96 $76.47 $75.86 $76.26 $76.26 1,158
2021-04-30 $74.92 $76.10 $74.92 $75.31 $75.31 1,932
2021-04-29 $76.50 $76.50 $76.50 $76.50 $76.50 516
2021-04-28 $76.46 $77.42 $76.46 $77.42 $77.42 1,213
2021-04-27 $78.29 $78.29 $76.17 $76.17 $76.17 4,329
2021-04-26 $77.47 $77.48 $76.47 $77.20 $77.20 1,722
2021-04-23 $77.75 $77.75 $77.30 $77.47 $77.47 619
2021-04-22 $76.70 $76.71 $76.70 $76.71 $76.71 465
2021-04-21 $76.51 $77.78 $76.51 $77.78 $77.78 4,850
2021-04-20 $77.84 $77.84 $77.00 $77.36 $77.36 1,787
2021-04-19 $78.93 $78.93 $78.05 $78.40 $78.40 1,354
2021-04-16 $78.73 $79.40 $78.53 $78.53 $78.53 1,854
2021-04-15 $78.12 $78.60 $78.12 $78.28 $78.28 1,215
2021-04-14 $77.95 $77.95 $77.95 $77.95 $77.95 293
2021-04-13 $77.84 $80.19 $77.16 $77.16 $77.16 1,846
2021-04-12 $77.13 $77.67 $76.40 $76.40 $76.40 2,789
2021-04-09 $77.79 $77.79 $76.22 $77.43 $77.43 2,324
2021-04-08 $77.95 $77.96 $77.14 $77.96 $77.96 1,834
2021-04-07 $78.63 $78.63 $77.95 $77.95 $77.95 793
2021-04-06 $77.50 $77.69 $75.00 $77.64 $77.64 1,815
2021-04-05 $77.25 $77.50 $77.25 $77.50 $77.50 678
2021-04-01 $78.18 $78.18 $76.00 $77.25 $77.25 1,907
2021-03-31 $77.35 $78.58 $77.35 $77.99 $77.99 2,064
2021-03-30 $74.28 $77.15 $74.28 $76.50 $76.50 3,238
2021-03-29 $76.75 $78.20 $76.75 $77.11 $77.11 10,231
2021-03-26 $76.58 $76.58 $76.58 $76.58 $76.58 424
2021-03-25 $77.77 $77.77 $75.00 $75.00 $75.00 1,581
2021-03-24 $75.95 $75.95 $75.01 $75.01 $75.01 2,064
2021-03-23 $77.50 $77.50 $75.63 $75.63 $75.63 1,042
2021-03-22 $77.35 $78.35 $76.26 $78.35 $78.35 1,445
2021-03-19 $79.64 $79.64 $78.82 $78.82 $78.82 555
2021-03-18 $78.02 $79.63 $78.02 $79.63 $79.63 1,484
2021-03-17 $78.05 $78.05 $75.90 $76.43 $76.43 1,747
2021-03-16 $77.31 $77.51 $76.66 $76.94 $76.94 2,223
2021-03-15 $78.33 $78.33 $76.27 $77.30 $77.30 1,050
2021-03-12 $75.90 $76.80 $75.48 $75.48 $75.48 1,486
2021-03-11 $77.10 $77.10 $75.67 $75.67 $75.67 683
2021-03-10 $76.00 $76.00 $76.00 $76.00 $76.00 580
2021-03-09 $78.10 $78.10 $75.06 $76.00 $76.00 506
2021-03-08 $74.67 $75.43 $73.91 $74.29 $74.29 1,930
2021-03-05 $72.59 $74.13 $72.50 $74.13 $74.13 1,334
2021-03-04 $73.66 $73.69 $72.20 $73.69 $73.69 1,411
2021-03-03 $74.80 $74.80 $74.80 $74.80 $74.80 384
2021-03-02 $74.70 $74.80 $74.01 $74.80 $74.80 1,902
2021-03-01 $74.70 $75.37 $74.70 $74.70 $74.70 21,902
2021-02-26 $75.31 $75.31 $74.55 $74.96 $74.96 2,015
2021-02-25 $75.92 $75.92 $74.55 $75.92 $75.92 3,247
2021-02-24 $75.87 $76.34 $75.50 $75.92 $75.92 3,247
2021-02-23 $75.85 $77.03 $75.00 $77.03 $77.03 2,716
2021-02-22 $76.83 $77.63 $76.55 $77.63 $77.63 1,903
2021-02-19 $76.35 $76.87 $76.35 $76.55 $76.55 1,914
2021-02-18 $78.33 $78.83 $75.20 $76.98 $76.98 2,267
2021-02-17 $79.45 $79.45 $76.98 $76.98 $76.98 2,267
2021-02-16 $79.64 $79.64 $76.70 $79.35 $79.35 9,275
2021-02-12 $82.20 $82.20 $80.50 $80.70 $80.70 1,573
2021-02-11 $82.30 $82.30 $79.54 $79.54 $79.54 2,549
2021-02-10 $79.18 $82.00 $78.04 $80.90 $80.90 10,645
2021-02-09 $76.49 $77.49 $75.70 $77.05 $77.05 3,930
2021-02-08 $75.52 $75.59 $75.52 $75.59 $75.59 736
2021-02-05 $75.00 $75.08 $74.40 $74.40 $74.40 3,057
2021-02-04 $76.34 $76.34 $73.82 $74.00 $74.00 9,244
2021-02-03 $74.40 $74.74 $72.95 $74.17 $74.17 1,570
2021-02-02 $71.00 $71.00 $70.26 $70.26 $70.26 18,606
2021-02-01 $72.16 $72.16 $70.00 $70.17 $70.17 1,725
2021-01-29 $71.02 $71.52 $70.64 $70.92 $70.92 2,450
2021-01-28 $71.62 $71.62 $70.23 $71.02 $71.02 1,446
2021-01-27 $73.89 $73.89 $71.62 $71.65 $71.65 4,042
2021-01-26 $73.00 $73.00 $73.00 $73.00 $73.00 937
2021-01-25 $75.00 $75.00 $72.54 $72.71 $72.71 2,144
2021-01-22 $74.20 $74.54 $74.00 $74.00 $74.00 63,047
2021-01-21 $73.71 $76.00 $73.71 $75.42 $75.42 82,066
2021-01-20 $73.91 $74.50 $73.91 $74.50 $74.50 954
2021-01-19 $76.17 $76.17 $74.35 $74.42 $74.42 920
2021-01-15 $74.06 $74.52 $74.06 $74.52 $74.52 25,428
2021-01-14 $75.91 $75.91 $75.91 $75.91 $75.91 368
2021-01-13 $75.15 $76.69 $75.15 $76.69 $76.69 23,444
2021-01-12 $76.04 $76.20 $75.81 $75.81 $75.81 1,303
2021-01-11 $76.81 $76.81 $76.20 $76.20 $76.20 882
2021-01-08 $77.07 $77.16 $75.00 $76.50 $76.50 2,390
2021-01-07 $76.13 $76.13 $75.37 $75.45 $75.45 4,051
2021-01-06 $77.25 $77.25 $77.25 $77.25 $77.25 694
2021-01-05 $76.28 $76.28 $76.28 $76.28 $76.28 435
2021-01-04 $76.98 $80.05 $76.37 $76.69 $76.69 2,623
2020-12-31 $77.58 $78.65 $77.58 $78.65 $78.65 1,009
2020-12-30 $78.03 $78.25 $77.56 $78.25 $78.25 1,269
2020-12-29 $77.13 $77.63 $77.02 $77.13 $77.13 4,707
2020-12-28 $76.11 $77.00 $76.03 $76.03 $76.03 1,511
2020-12-24 $75.14 $75.71 $74.00 $74.55 $74.55 2,014
2020-12-23 $75.12 $75.59 $75.12 $75.59 $75.59 1,444
2020-12-22 $77.44 $77.44 $76.00 $76.38 $76.38 2,204
2020-12-21 $75.49 $77.30 $74.95 $77.30 $77.30 3,669
2020-12-18 $76.50 $77.06 $76.50 $76.70 $76.70 627
2020-12-17 $79.80 $79.80 $77.75 $77.75 $77.75 3,612
2020-12-16 $74.25 $77.61 $74.25 $77.61 $77.61 2,065
2020-12-15 $76.71 $76.71 $76.31 $76.70 $76.70 994
2020-12-14 $79.80 $79.80 $76.20 $77.04 $77.04 3,258
2020-12-11 $72.71 $75.67 $72.71 $75.10 $75.10 10,900
2020-12-10 $72.32 $72.32 $71.50 $71.50 $71.50 1,096
2020-12-09 $70.39 $70.73 $70.25 $70.25 $70.25 1,655
2020-12-08 $69.29 $69.29 $69.29 $69.29 $69.29 332
2020-12-07 $68.39 $69.15 $68.39 $68.53 $68.53 1,055
2020-12-04 $69.23 $69.23 $69.23 $69.23 $69.23 275
2020-12-03 $69.03 $69.03 $69.03 $69.03 $69.03 130
2020-12-02 $68.00 $68.00 $67.40 $67.40 $67.40 2,186
2020-12-01 $67.65 $67.97 $67.65 $67.84 $67.84 1,289
2020-11-30 $67.66 $69.56 $67.50 $67.50 $67.50 3,336
2020-11-27 $70.41 $70.41 $70.41 $70.41 $70.41 651
2020-11-25 $69.82 $70.43 $69.82 $70.43 $70.43 632
2020-11-24 $71.47 $71.52 $71.47 $71.52 $71.52 1,550
2020-11-23 $71.06 $71.06 $71.06 $71.06 $71.06 162
2020-11-20 $71.57 $71.57 $71.06 $71.06 $71.06 305
2020-11-19 $69.49 $70.34 $69.49 $69.86 $69.86 41,346
2020-11-18 $71.26 $71.26 $70.90 $70.90 $70.90 759
2020-11-17 $69.59 $70.25 $69.59 $70.25 $70.25 595
2020-11-16 $69.82 $69.82 $69.82 $69.82 $69.82 190
2020-11-13 $69.82 $69.82 $69.82 $69.82 $69.82 432
2020-11-12 $70.66 $70.66 $69.84 $69.84 $69.84 717
2020-11-11 $71.00 $71.66 $70.57 $71.66 $71.66 915
2020-11-10 $71.00 $71.00 $71.00 $71.00 $71.00 217
2020-11-09 $70.95 $70.95 $69.44 $69.44 $69.44 1,817
2020-11-06 $69.96 $69.96 $69.96 $69.96 $69.96 375
2020-11-05 $66.99 $66.99 $66.99 $66.99 $66.99 184
2020-11-04 $66.89 $67.08 $66.89 $67.08 $67.08 333
2020-11-03 $66.17 $66.17 $66.17 $66.17 $66.17 40
2020-11-02 $67.71 $67.71 $66.17 $66.17 $66.17 379
2020-10-30 $66.69 $66.69 $66.69 $66.69 $66.69 32
2020-10-29 $66.69 $66.69 $66.69 $66.69 $66.69 200
2020-10-28 $64.43 $64.43 $64.43 $64.43 $64.43 257
2020-10-27 $66.86 $66.86 $66.86 $66.86 $66.86 374
2020-10-26 $66.83 $66.83 $66.83 $66.83 $66.83 335
2020-10-23 $65.57 $65.77 $65.57 $65.77 $65.77 478
2020-10-22 $65.58 $66.55 $65.58 $66.19 $66.19 521
2020-10-21 $64.23 $64.23 $64.23 $64.23 $64.23 163
2020-10-20 $64.23 $64.23 $64.23 $64.23 $64.23 18
2020-10-19 $64.23 $64.23 $64.23 $64.23 $64.23 59
2020-10-16 $64.23 $64.23 $64.23 $64.23 $64.23 334
2020-10-15 $65.06 $65.06 $65.06 $65.06 $65.06 101
2020-10-14 $65.06 $65.06 $65.06 $65.06 $65.06 400
2020-10-13 $64.91 $64.91 $64.91 $64.91 $64.91 245
2020-10-12 $65.85 $65.85 $64.91 $64.91 $64.91 589
2020-10-09 $66.40 $66.40 $65.00 $65.00 $65.00 788
2020-10-08 $65.54 $65.54 $65.54 $65.54 $65.54 548
2020-10-07 $68.25 $68.25 $65.41 $65.41 $65.41 2,340
2020-10-06 $64.73 $64.73 $64.73 $64.73 $64.73 50
2020-10-05 $64.73 $64.73 $64.73 $64.73 $64.73 284
2020-10-02 $66.04 $66.04 $65.10 $65.10 $65.10 478
2020-10-01 $66.50 $66.50 $66.50 $66.50 $66.50 387
2020-09-30 $66.07 $66.07 $66.07 $66.07 $66.07 178
2020-09-29 $66.02 $66.02 $66.02 $66.02 $66.02 333
2020-09-28 $67.65 $68.72 $67.31 $68.72 $68.72 606
2020-09-25 $66.20 $66.20 $66.20 $66.20 $66.20 153
2020-09-24 $66.20 $66.20 $66.20 $66.20 $66.20 30
2020-09-23 $66.33 $66.33 $66.20 $66.20 $66.20 471
2020-09-22 $66.49 $66.49 $66.49 $66.49 $66.49 398
2020-09-21 $67.00 $67.96 $67.00 $67.96 $67.96 54,729
2020-09-18 $67.25 $67.25 $66.96 $66.96 $66.96 515
2020-09-17 $67.32 $67.32 $67.32 $67.32 $67.32 6
2020-09-16 $67.32 $67.32 $67.32 $67.32 $67.32 148
2020-09-15 $67.32 $67.32 $67.32 $67.32 $67.32 72
2020-09-14 $66.72 $67.32 $66.72 $67.32 $67.32 452
2020-09-11 $65.68 $65.68 $65.68 $65.68 $65.68 273
2020-09-10 $64.58 $64.58 $64.58 $64.58 $64.58 521
2020-09-09 $65.69 $65.69 $65.18 $65.18 $65.18 468
2020-09-08 $67.46 $67.46 $65.70 $65.70 $65.70 20,572
2020-09-04 $67.75 $67.75 $67.75 $67.75 $67.75 296
2020-09-03 $66.00 $66.00 $66.00 $66.00 $66.00 108
2020-09-02 $67.63 $67.63 $66.00 $66.00 $66.00 837
2020-09-01 $65.99 $66.00 $65.99 $66.00 $66.00 56,168
2020-08-31 $68.20 $68.20 $68.20 $68.20 $68.20 166
2020-08-28 $66.36 $66.36 $66.25 $66.25 $66.25 427
2020-08-27 $66.05 $66.73 $66.05 $66.53 $66.53 1,788
2020-08-26 $67.71 $67.81 $67.71 $67.81 $67.81 918
2020-08-25 $66.21 $66.21 $66.21 $66.21 $66.21 348
2020-08-24 $67.46 $67.46 $67.34 $67.34 $67.34 600
2020-08-21 $67.00 $67.00 $67.00 $67.00 $67.00 2,823
2020-08-20 $67.65 $67.65 $67.65 $67.65 $67.65 77
2020-08-19 $67.26 $67.65 $67.26 $67.65 $67.65 1,403
2020-08-18 $69.15 $69.15 $67.60 $67.60 $67.60 799
2020-08-17 $66.45 $66.45 $66.45 $66.45 $66.45 22
2020-08-14 $67.95 $67.95 $66.45 $66.45 $66.45 585
2020-08-13 $68.00 $68.00 $67.75 $67.83 $67.83 1,393
2020-08-12 $67.53 $67.53 $67.53 $67.53 $67.53 143
2020-08-11 $66.00 $68.18 $66.00 $67.53 $67.53 30,131
2020-08-10 $65.00 $65.41 $64.50 $65.28 $65.28 2,657
2020-08-07 $64.89 $64.91 $64.49 $64.49 $64.49 41,014
2020-08-06 $63.70 $63.70 $63.59 $63.59 $63.59 952
2020-08-05 $61.96 $63.88 $61.96 $63.50 $63.50 1,373
2020-08-04 $59.82 $61.90 $59.82 $61.90 $61.90 2,006
2020-08-03 $58.69 $60.78 $58.69 $59.82 $59.82 17,289
2020-07-31 $60.47 $60.47 $59.70 $59.70 $59.70 629
2020-07-30 $62.17 $62.17 $62.17 $62.17 $62.17 1,294
2020-07-29 $62.49 $62.49 $62.17 $62.17 $62.17 956
2020-07-28 $63.50 $63.50 $63.50 $63.50 $63.50 270
2020-07-27 $63.40 $64.90 $63.40 $63.55 $63.55 1,068
2020-07-24 $63.00 $63.75 $62.49 $63.60 $63.60 1,025
2020-07-23 $62.49 $62.49 $62.49 $62.49 $62.49 311
2020-07-22 $62.49 $62.49 $62.49 $62.49 $62.49 137
2020-07-21 $64.34 $64.34 $64.34 $64.34 $64.34 73
2020-07-20 $61.07 $64.34 $61.07 $64.34 $64.34 3,108
2020-07-17 $64.54 $64.55 $64.09 $64.10 $64.10 2,200
2020-07-16 $63.71 $63.71 $63.71 $63.71 $63.71 11,400
2020-07-15 $65.09 $65.09 $63.57 $63.71 $63.71 30,800
2020-07-14 $62.23 $63.53 $62.23 $63.14 $63.14 59,800
2020-07-13 $65.03 $65.03 $64.01 $64.01 $64.01 1,200
2020-07-10 $62.30 $62.40 $62.30 $62.40 $62.40 1,400
2020-07-09 $62.00 $62.34 $61.24 $61.24 $61.24 650
2020-07-08 $61.91 $61.91 $61.91 $61.91 $61.91 130
2020-07-07 $61.75 $62.80 $61.75 $62.30 $62.30 4,600
2020-07-06 $62.97 $63.20 $62.47 $63.20 $63.20 3,100
2020-07-02 $65.20 $65.20 $63.00 $63.00 $63.00 3,000
2020-07-01 $61.50 $61.50 $61.50 $61.50 $61.50 210
2020-06-30 $65.23 $65.23 $65.23 $65.23 $65.23 340
2020-06-29 $63.00 $63.00 $63.00 $63.00 $63.00 110
2020-06-26 $63.00 $63.00 $63.00 $63.00 $63.00 312
2020-06-25 $63.00 $63.00 $63.00 $63.00 $63.00 221
2020-06-24 $63.78 $63.78 $63.78 $63.78 $63.78 297
2020-06-23 $65.83 $65.83 $65.83 $65.83 $65.83 107,420
2020-06-22 $64.79 $64.79 $64.40 $64.40 $64.40 12,327
2020-06-19 $65.40 $65.40 $64.50 $64.50 $64.50 1,546
2020-06-18 $67.13 $67.13 $64.00 $64.00 $64.00 2,322
2020-06-17 $66.43 $66.43 $66.43 $66.43 $66.43 152
2020-06-16 $64.50 $66.43 $64.50 $66.43 $66.43 5,959
2020-06-15 $64.62 $64.62 $64.62 $64.62 $64.62 40
2020-06-12 $64.62 $64.62 $64.62 $64.62 $64.62 1,252
2020-06-11 $65.27 $65.27 $62.08 $62.08 $62.08 2,238
2020-06-10 $66.39 $66.39 $64.61 $64.61 $64.61 402
2020-06-09 $65.21 $65.21 $64.14 $64.14 $64.14 684
2020-06-08 $66.00 $66.33 $64.74 $65.47 $65.47 1,788
2020-06-05 $64.23 $66.00 $64.09 $64.09 $64.09 845
2020-06-04 $65.36 $65.36 $62.72 $63.68 $63.68 790
2020-06-03 $66.20 $66.20 $64.96 $65.00 $65.00 4,137
2020-06-02 $63.17 $63.29 $63.17 $63.29 $63.29 27,988
2020-06-01 $60.20 $63.49 $60.20 $63.49 $63.49 5,948
2020-05-29 $64.00 $64.00 $64.00 $64.00 $64.00 537
2020-05-28 $62.65 $64.38 $62.65 $64.38 $64.38 1,514
2020-05-27 $61.55 $63.07 $61.55 $63.07 $63.07 16,288
2020-05-26 $61.40 $61.40 $61.40 $61.40 $61.40 231
2020-05-22 $58.30 $58.30 $58.30 $58.30 $58.30 404
2020-05-21 $61.49 $61.49 $59.33 $59.33 $59.33 659
2020-05-20 $60.91 $60.91 $59.39 $59.94 $59.94 753
2020-05-19 $57.11 $59.91 $57.11 $59.91 $59.91 638
2020-05-18 $60.26 $60.27 $60.26 $60.27 $60.27 437
2020-05-15 $57.57 $57.57 $57.57 $57.57 $57.57 176
2020-05-14 $57.57 $57.57 $57.57 $57.57 $57.57 3,426
2020-05-13 $58.67 $59.20 $58.66 $59.20 $59.20 35,329
2020-05-12 $62.05 $62.05 $60.14 $60.14 $60.14 744
2020-05-11 $60.38 $62.80 $60.38 $60.82 $60.82 899
2020-05-08 $60.22 $60.22 $60.22 $60.22 $60.22 1,079
2020-05-07 $59.28 $60.04 $59.28 $60.04 $60.04 5,244
2020-05-06 $61.63 $61.63 $61.17 $61.17 $61.17 382
2020-05-05 $60.50 $60.50 $60.50 $60.50 $60.50 44
2020-05-04 $60.50 $60.50 $60.50 $60.50 $60.50 135
2020-05-01 $60.50 $60.50 $60.50 $60.50 $60.50 365
2020-04-30 $63.60 $63.60 $63.60 $63.60 $63.60 600
2020-04-29 $63.57 $63.57 $63.57 $63.57 $63.57 14,759
2020-04-28 $62.50 $63.77 $61.93 $61.93 $61.93 1,535
2020-04-27 $60.79 $60.79 $60.79 $60.79 $60.79 56
2020-04-24 $60.79 $60.79 $60.79 $60.79 $60.79 163
2020-04-23 $60.79 $60.79 $60.79 $60.79 $60.79 145
2020-04-22 $59.61 $59.61 $59.61 $59.61 $59.61 202
2020-04-21 $58.42 $61.86 $58.42 $61.86 $61.86 547
2020-04-20 $61.12 $61.12 $61.12 $61.12 $61.12 310
2020-04-17 $62.85 $62.85 $60.91 $60.91 $60.91 286
2020-04-16 $62.11 $62.11 $60.87 $60.87 $60.87 30,704
2020-04-15 $59.92 $59.92 $59.92 $59.92 $59.92 642
2020-04-14 $62.18 $63.50 $61.86 $61.86 $61.86 120,728
2020-04-13 $64.19 $64.19 $60.13 $61.05 $61.05 1,014
2020-04-09 $60.83 $60.83 $60.83 $60.83 $60.83 132
2020-04-08 $62.10 $62.20 $62.10 $62.20 $62.20 255
2020-04-07 $65.00 $65.00 $60.62 $60.62 $60.62 1,073
2020-04-06 $59.66 $61.27 $59.66 $59.73 $59.73 966
2020-04-03 $53.64 $57.19 $53.64 $57.19 $57.19 409
2020-04-02 $57.98 $57.98 $57.98 $57.98 $57.98 429
2020-04-01 $59.01 $59.01 $59.01 $59.01 $59.01 40,301
2020-03-31 $59.23 $59.23 $59.23 $59.23 $59.23 373
2020-03-30 $62.50 $62.50 $61.67 $61.67 $61.67 910
2020-03-27 $68.57 $68.57 $62.11 $65.61 $65.61 5,854
2020-03-26 $62.59 $63.63 $62.59 $63.50 $63.50 1,104
2020-03-25 $58.50 $58.50 $58.26 $58.26 $58.26 434
2020-03-24 $56.56 $58.45 $55.65 $57.50 $57.50 6,156
2020-03-23 $56.63 $59.80 $53.90 $54.86 $54.86 2,579
2020-03-20 $56.09 $60.16 $55.00 $60.00 $60.00 1,281
2020-03-19 $59.00 $60.99 $58.99 $59.00 $59.00 98,042
2020-03-18 $59.29 $59.29 $56.97 $56.97 $56.97 37,933
2020-03-17 $57.68 $59.15 $57.18 $59.15 $59.15 8,050
2020-03-16 $56.94 $56.94 $56.02 $56.02 $56.02 644
2020-03-13 $60.00 $60.00 $54.71 $54.85 $54.85 3,388
2020-03-12 $58.50 $59.27 $53.85 $59.27 $59.27 1,412
2020-03-11 $64.32 $64.32 $62.39 $62.41 $62.41 112,411
2020-03-10 $62.75 $62.75 $62.73 $62.73 $62.73 40,146
2020-03-09 $62.00 $62.09 $61.65 $61.65 $61.65 100,436
2020-03-06 $63.03 $64.75 $63.03 $64.75 $64.75 288
2020-03-05 $65.08 $65.08 $65.08 $65.08 $65.08 1,182
2020-03-04 $65.55 $65.55 $65.55 $65.55 $65.55 303
2020-03-03 $66.29 $66.86 $65.23 $65.24 $65.24 40,361
2020-03-02 $64.46 $66.82 $64.46 $66.82 $66.82 1,261
2020-02-28 $63.29 $65.35 $63.04 $65.35 $65.35 68,065
2020-02-27 $66.19 $66.19 $66.19 $66.19 $66.19 6,701
2020-02-26 $68.37 $69.35 $68.37 $69.35 $69.35 26,341
2020-02-25 $67.08 $67.75 $67.08 $67.67 $67.67 131,180
2020-02-24 $66.10 $66.10 $66.10 $66.10 $66.10 273
2020-02-21 $67.83 $67.83 $67.83 $67.83 $67.83 25
2020-02-20 $67.83 $67.83 $67.83 $67.83 $67.83 9
2020-02-19 $68.41 $68.41 $67.83 $67.83 $67.83 932
2020-02-18 $70.19 $70.19 $68.32 $68.43 $68.43 10,882
2020-02-14 $70.14 $70.14 $70.14 $70.14 $70.14 222
2020-02-13 $70.22 $70.22 $70.22 $70.22 $70.22 45
2020-02-12 $70.22 $70.22 $70.22 $70.22 $70.22 572
2020-02-11 $70.30 $70.30 $70.22 $70.22 $70.22 325
2020-02-10 $71.64 $71.64 $69.60 $70.08 $70.08 664
2020-02-07 $72.55 $72.55 $72.50 $72.50 $72.50 582
2020-02-06 $71.63 $71.63 $71.63 $71.63 $71.63 282
2020-02-05 $71.72 $71.72 $71.36 $71.36 $71.36 325
2020-02-04 $70.70 $70.70 $70.70 $70.70 $70.70 37
2020-02-03 $69.41 $70.70 $69.41 $70.70 $70.70 21,284
2020-01-31 $68.82 $68.82 $68.82 $68.82 $68.82 336
2020-01-30 $70.64 $70.64 $70.64 $70.64 $70.64 13
2020-01-29 $70.64 $70.64 $70.64 $70.64 $70.64 72
2020-01-28 $70.64 $70.64 $70.64 $70.64 $70.64 236
2020-01-27 $70.07 $71.23 $70.07 $71.19 $71.19 757
2020-01-24 $70.84 $70.84 $70.84 $70.84 $70.84 33,092
2020-01-23 $70.50 $70.84 $70.50 $70.84 $70.84 633
2020-01-22 $70.85 $70.85 $70.85 $70.85 $70.85 15,105
2020-01-21 $69.32 $72.15 $69.32 $70.85 $70.85 806
2020-01-17 $69.50 $70.39 $69.50 $70.39 $70.39 495
2020-01-16 $69.70 $69.70 $69.70 $69.70 $69.70 121
2020-01-15 $69.96 $69.96 $69.96 $69.96 $69.96 110
2020-01-14 $69.50 $69.50 $69.50 $69.50 $69.50 449
2020-01-13 $69.50 $69.50 $69.50 $69.50 $69.50 163
2020-01-10 $70.47 $70.47 $69.50 $69.50 $69.50 826
2020-01-09 $70.75 $70.75 $70.75 $70.75 $70.75 8,163
2020-01-08 $70.78 $70.78 $70.78 $70.78 $70.78 94
2020-01-07 $70.35 $70.78 $70.35 $70.78 $70.78 6,504
2020-01-06 $69.50 $69.50 $69.50 $69.50 $69.50 191
2020-01-03 $71.48 $71.48 $71.48 $71.48 $71.48 97
2020-01-02 $71.48 $71.48 $71.48 $71.48 $71.48 776
2019-12-31 $69.75 $70.60 $69.75 $70.60 $70.60 322
2019-12-30 $69.31 $70.50 $69.31 $70.50 $70.50 737
2019-12-27 $70.50 $70.50 $70.50 $70.50 $70.50 311
2019-12-26 $71.25 $71.25 $71.25 $71.25 $71.25 29
2019-12-24 $71.25 $71.25 $71.25 $71.25 $71.25 5
2019-12-23 $71.25 $71.25 $71.25 $71.25 $71.25 90
2019-12-20 $71.25 $71.25 $71.25 $71.25 $71.25 123
2019-12-19 $70.52 $71.25 $70.52 $71.25 $71.25 819
2019-12-18 $71.56 $71.56 $71.56 $71.56 $71.56 25
2019-12-17 $71.56 $71.56 $71.56 $71.56 $71.56 119
2019-12-16 $71.80 $72.00 $71.56 $71.56 $71.56 580
2019-12-13 $71.00 $71.09 $71.00 $71.08 $71.08 22,905
2019-12-12 $70.68 $70.79 $70.66 $70.78 $70.78 120,062
2019-12-11 $71.43 $71.43 $71.43 $71.43 $71.43 7
2019-12-10 $71.43 $71.43 $71.43 $71.43 $71.43 16
2019-12-09 $70.15 $71.43 $70.15 $71.43 $71.43 511
2019-12-06 $70.26 $70.26 $70.26 $70.26 $70.26 2
2019-12-05 $70.26 $70.26 $70.26 $70.26 $70.26 157
2019-12-04 $70.00 $70.00 $70.00 $70.00 $70.00 957
2019-12-03 $70.13 $70.13 $70.13 $70.13 $70.13 50
2019-12-02 $70.13 $70.13 $70.13 $70.13 $70.13 50
2019-11-29 $70.15 $70.15 $70.13 $70.13 $70.13 16,017
2019-11-27 $69.76 $69.76 $69.76 $69.76 $69.76 8
2019-11-26 $69.76 $69.76 $69.76 $69.76 $69.76 73
2019-11-25 $69.76 $69.76 $69.76 $69.76 $69.76 60,417
2019-11-22 $69.76 $69.76 $69.76 $69.76 $69.76 13,513
2019-11-21 $69.76 $69.76 $69.76 $69.76 $69.76 51
2019-11-20 $69.76 $69.76 $69.76 $69.76 $69.76 105
2019-11-19 $71.02 $71.02 $70.92 $70.92 $70.92 8,649
2019-11-18 $71.42 $71.42 $71.42 $71.42 $71.42 91
2019-11-15 $71.42 $71.42 $71.42 $71.42 $71.42 484
2019-11-14 $71.42 $71.42 $71.42 $71.42 $71.42 551
2019-11-13 $71.42 $71.42 $71.42 $71.42 $71.42 31,050
2019-11-12 $71.13 $71.13 $71.13 $71.13 $71.13 41,019
2019-11-11 $71.13 $71.13 $71.13 $71.13 $71.13 96
2019-11-08 $71.13 $71.13 $71.13 $71.13 $71.13 189
2019-11-07 $72.33 $72.33 $71.13 $71.13 $71.13 883
2019-11-06 $69.13 $69.13 $69.13 $69.13 $69.13 120
2019-11-05 $70.94 $70.94 $69.50 $69.50 $69.50 2,023
2019-11-04 $69.39 $69.39 $69.39 $69.39 $69.39 63
2019-11-01 $69.45 $69.46 $69.26 $69.39 $69.39 1,159
2019-10-31 $69.45 $69.45 $69.45 $69.45 $69.45 44,910
2019-10-30 $68.76 $69.45 $68.76 $69.45 $69.45 543
2019-10-29 $69.14 $69.14 $69.14 $69.14 $69.14 235
2019-10-28 $67.74 $67.74 $67.74 $67.74 $67.74 338
2019-10-25 $68.23 $68.23 $68.19 $68.19 $68.19 1,163
2019-10-24 $67.51 $67.51 $67.51 $67.51 $67.51 1,012
2019-10-23 $67.51 $67.51 $67.51 $67.51 $67.51 5,410
2019-10-22 $68.20 $68.20 $67.51 $67.51 $67.51 415
2019-10-21 $67.18 $67.18 $67.18 $67.18 $67.18 715
2019-10-18 $66.87 $66.87 $66.87 $66.87 $66.87 0
2019-10-17 $66.87 $66.87 $66.87 $66.87 $66.87 36,215
2019-10-16 $67.58 $68.50 $67.58 $68.50 $68.50 1,402
2019-10-15 $67.53 $68.59 $67.53 $68.57 $68.57 6,197
2019-10-14 $66.44 $66.44 $66.44 $66.44 $66.44 500
2019-10-11 $66.44 $66.44 $66.44 $66.44 $66.44 168
2019-10-10 $65.64 $65.64 $65.64 $65.64 $65.64 123
2019-10-09 $65.35 $67.39 $65.35 $65.64 $65.64 495
2019-10-08 $65.09 $65.09 $65.09 $65.09 $65.09 15,612
2019-10-07 $65.09 $65.09 $65.09 $65.09 $65.09 35
2019-10-04 $65.09 $65.09 $65.09 $65.09 $65.09 48
2019-10-03 $64.91 $65.09 $64.71 $65.09 $65.09 29,453
2019-10-02 $66.00 $66.00 $64.97 $64.97 $64.97 435
2019-10-01 $67.89 $67.89 $66.49 $67.30 $67.30 168,171
2019-09-30 $68.76 $68.76 $68.76 $68.76 $68.76 5,003
2019-09-27 $68.76 $68.76 $68.76 $68.76 $68.76 11
2019-09-26 $67.32 $68.76 $67.32 $68.76 $68.76 2,234
2019-09-25 $68.04 $68.04 $68.04 $68.04 $68.04 50
2019-09-24 $68.04 $68.04 $68.04 $68.04 $68.04 117
2019-09-23 $68.00 $68.04 $67.91 $68.04 $68.04 708
2019-09-20 $67.53 $67.53 $67.53 $67.53 $67.53 104
2019-09-19 $68.68 $68.68 $68.68 $68.68 $68.68 57
2019-09-18 $68.66 $68.68 $68.66 $68.68 $68.68 18,008
2019-09-17 $69.23 $69.23 $69.14 $69.14 $69.14 302
2019-09-16 $69.43 $69.43 $69.43 $69.43 $69.43 43
2019-09-13 $68.06 $69.43 $68.06 $69.43 $69.43 447
2019-09-12 $67.36 $67.36 $67.36 $67.36 $67.36 124
2019-09-11 $67.20 $67.75 $67.20 $67.52 $67.52 9,306
2019-09-10 $65.84 $66.43 $65.84 $66.43 $66.43 782
2019-09-09 $65.71 $65.71 $65.71 $65.71 $65.71 932
2019-09-06 $66.00 $66.25 $65.93 $65.93 $65.93 135,524
2019-09-05 $65.36 $65.36 $65.36 $65.36 $65.36 181
2019-09-04 $66.03 $66.03 $66.03 $66.03 $66.03 55
2019-09-03 $66.03 $66.03 $66.03 $66.03 $66.03 1,039
2019-08-30 $65.24 $66.86 $65.24 $66.86 $66.86 256
2019-08-29 $64.25 $64.25 $64.25 $64.25 $64.25 225
2019-08-28 $63.89 $63.89 $63.89 $63.89 $63.89 20
2019-08-27 $63.89 $63.89 $63.89 $63.89 $63.89 173
2019-08-26 $64.28 $64.28 $64.28 $64.28 $64.28 96
2019-08-23 $64.28 $64.28 $64.28 $64.28 $64.28 50
2019-08-22 $64.28 $64.28 $64.28 $64.28 $64.28 96
2019-08-21 $64.28 $64.28 $64.28 $64.28 $64.28 77
2019-08-20 $64.28 $64.28 $64.28 $64.28 $64.28 382
2019-08-19 $63.86 $63.86 $63.86 $63.86 $63.86 253
2019-08-16 $62.90 $64.36 $62.90 $64.36 $64.36 1,147
2019-08-15 $63.54 $63.54 $63.54 $63.54 $63.54 121
2019-08-14 $63.60 $63.89 $63.28 $63.28 $63.28 1,159
2019-08-13 $63.63 $63.63 $63.63 $63.63 $63.63 66
2019-08-12 $63.63 $63.63 $63.63 $63.63 $63.63 90
2019-08-09 $64.64 $64.64 $63.63 $63.63 $63.63 320
2019-08-08 $63.19 $65.15 $63.19 $64.64 $64.64 8,477
2019-08-07 $64.93 $64.93 $64.93 $64.93 $64.93 121
2019-08-06 $64.93 $64.93 $64.93 $64.93 $64.93 70
2019-08-05 $64.93 $64.93 $64.93 $64.93 $64.93 420
2019-08-02 $65.48 $65.48 $65.28 $65.47 $65.47 1,920
2019-08-01 $66.03 $66.28 $65.99 $66.28 $66.28 1,835
2019-07-31 $65.61 $65.61 $65.61 $65.61 $65.61 100
2019-07-30 $65.61 $65.61 $65.61 $65.61 $65.61 203
2019-07-29 $65.14 $65.14 $65.14 $65.14 $65.14 100
2019-07-26 $65.14 $65.14 $65.14 $65.14 $65.14 238
2019-07-25 $66.29 $66.29 $66.29 $66.29 $66.29 16,017
2019-07-24 $66.45 $66.45 $66.45 $66.45 $66.45 133
2019-07-23 $65.06 $65.06 $65.06 $65.06 $65.06 0
2019-07-22 $65.06 $65.06 $65.06 $65.06 $65.06 70
2019-07-19 $65.08 $65.08 $65.06 $65.06 $65.06 278
2019-07-18 $65.02 $65.02 $65.02 $65.02 $65.02 330
2019-07-17 $64.65 $64.65 $64.65 $64.65 $64.65 14,038
2019-07-16 $63.40 $64.54 $63.40 $64.30 $64.30 78,734
2019-07-15 $63.95 $63.95 $63.95 $63.95 $63.95 125
2019-07-12 $63.95 $63.95 $63.95 $63.95 $63.95 119
2019-07-11 $63.95 $63.95 $63.95 $63.95 $63.95 62
2019-07-10 $63.95 $63.95 $63.95 $63.95 $63.95 109
2019-07-09 $62.90 $62.90 $62.90 $62.90 $62.90 193
2019-07-08 $62.47 $63.57 $62.47 $63.56 $63.56 120,254
2019-07-05 $61.79 $61.79 $61.77 $61.77 $61.77 404
2019-07-03 $62.78 $62.78 $62.78 $62.78 $62.78 823
2019-07-02 $63.37 $63.75 $63.37 $63.75 $63.75 25,969
2019-07-01 $63.00 $63.00 $63.00 $63.00 $63.00 4,174
2019-06-28 $62.51 $62.71 $62.08 $62.71 $62.71 506
2019-06-27 $61.24 $62.24 $61.24 $61.24 $61.24 559
2019-06-26 $62.00 $62.00 $62.00 $62.00 $62.00 228
2019-06-25 $61.62 $61.62 $61.62 $61.62 $61.62 18
2019-06-24 $61.62 $61.62 $61.62 $61.62 $61.62 16
2019-06-21 $61.54 $61.62 $61.54 $61.62 $61.62 244
2019-06-20 $61.54 $61.54 $61.54 $61.54 $61.54 2,993
2019-06-19 $61.54 $61.54 $61.54 $61.54 $61.54 60
2019-06-18 $61.54 $61.54 $61.54 $61.54 $61.54 97
2019-06-17 $61.34 $62.58 $61.34 $61.54 $61.54 705
2019-06-14 $62.22 $62.26 $61.44 $62.26 $62.26 31,386
2019-06-13 $62.86 $62.86 $62.86 $62.86 $62.86 115
2019-06-12 $62.85 $62.86 $62.85 $62.86 $62.86 18,012
2019-06-11 $61.91 $61.91 $61.91 $61.91 $61.91 808
2019-06-10 $61.78 $61.79 $61.78 $61.79 $61.79 26,096
2019-06-07 $60.57 $60.57 $60.37 $60.37 $60.37 34,235
2019-06-06 $59.88 $59.88 $59.88 $59.88 $59.88 200
2019-06-05 $58.10 $58.10 $58.10 $58.10 $58.10 100
2019-06-04 $58.10 $58.10 $58.10 $58.10 $58.10 131
2019-06-03 $58.49 $58.49 $58.49 $58.49 $58.49 2,917
2019-05-31 $57.93 $58.53 $57.93 $58.49 $58.49 1,558
2019-05-30 $60.01 $60.01 $60.01 $60.01 $60.01 50
2019-05-29 $60.01 $60.01 $60.01 $60.01 $60.01 140
2019-05-28 $61.12 $61.12 $59.42 $59.42 $59.42 717
2019-05-24 $60.27 $60.27 $58.79 $58.79 $58.79 1,682
2019-05-23 $58.66 $58.66 $58.66 $58.66 $58.66 2,135
2019-05-22 $59.57 $59.57 $59.57 $59.57 $59.57 16,302
2019-05-21 $58.26 $58.26 $58.26 $58.26 $58.26 161
2019-05-20 $60.07 $60.07 $60.07 $60.07 $60.07 92
2019-05-17 $59.92 $60.07 $59.92 $60.07 $60.07 201
2019-05-16 $59.86 $60.17 $58.64 $60.17 $60.17 789
2019-05-15 $59.54 $59.54 $59.32 $59.32 $59.32 60,519
2019-05-14 $59.80 $59.80 $59.80 $59.80 $59.80 50
2019-05-13 $59.80 $59.80 $59.80 $59.80 $59.80 178
2019-05-10 $59.50 $59.50 $59.50 $59.50 $59.50 100
2019-05-09 $60.12 $60.27 $60.00 $60.27 $60.27 513
2019-05-08 $62.54 $62.54 $60.53 $60.53 $60.53 769
2019-05-07 $61.20 $61.20 $61.20 $61.20 $61.20 37
2019-05-06 $61.23 $61.23 $61.20 $61.20 $61.20 8,178
2019-05-03 $61.28 $61.28 $61.28 $61.28 $61.28 9
2019-05-02 $61.28 $61.28 $61.28 $61.28 $61.28 143
2019-05-01 $60.90 $60.90 $60.90 $60.90 $60.90 124
2019-04-30 $60.74 $60.74 $60.74 $60.74 $60.74 786
2019-04-29 $61.16 $62.44 $61.16 $62.44 $62.44 756
2019-04-26 $60.63 $60.63 $60.63 $60.63 $60.63 836
2019-04-25 $62.36 $62.36 $62.36 $62.36 $62.36 10
2019-04-24 $62.10 $62.36 $61.57 $62.36 $62.36 12,411
2019-04-23 $62.14 $62.14 $62.14 $62.14 $62.14 231
2019-04-22 $62.09 $62.10 $62.09 $62.10 $62.10 20,115
2019-04-18 $61.83 $61.83 $61.83 $61.83 $61.83 227
2019-04-17 $60.00 $60.00 $60.00 $60.00 $60.00 122
2019-04-16 $60.00 $60.00 $60.00 $60.00 $60.00 60
2019-04-15 $60.00 $60.00 $60.00 $60.00 $60.00 95,543
2019-04-12 $60.00 $60.00 $60.00 $60.00 $60.00 93
2019-04-11 $60.00 $60.00 $60.00 $60.00 $60.00 75
2019-04-10 $60.00 $60.00 $60.00 $60.00 $60.00 0
2019-04-09 $60.00 $60.00 $60.00 $60.00 $60.00 271
2019-04-08 $60.00 $60.00 $60.00 $60.00 $60.00 30
2019-04-05 $60.00 $60.00 $60.00 $60.00 $60.00 1,687
2019-04-04 $60.00 $60.00 $60.00 $60.00 $60.00 6
2019-04-03 $60.00 $60.00 $60.00 $60.00 $60.00 11
2019-04-02 $60.00 $60.00 $60.00 $60.00 $60.00 299
2019-04-01 $61.01 $61.01 $58.91 $60.01 $60.01 20,401
2019-03-29 $58.29 $58.29 $58.29 $58.29 $58.29 216
2019-03-28 $60.05 $60.05 $58.79 $60.05 $60.05 750
2019-03-27 $59.02 $61.32 $59.02 $61.32 $61.32 609
2019-03-26 $62.17 $62.17 $60.73 $60.73 $60.73 372
2019-03-25 $58.91 $60.96 $58.91 $60.96 $60.96 314
2019-03-22 $60.00 $60.00 $60.00 $60.00 $60.00 1,049
2019-03-21 $60.49 $60.49 $60.49 $60.49 $60.49 298
2019-03-20 $59.79 $60.50 $59.75 $59.75 $59.75 8,556
2019-03-19 $59.98 $60.79 $59.98 $60.79 $60.79 345
2019-03-18 $58.79 $58.79 $58.79 $58.79 $58.79 100
2019-03-15 $58.79 $58.79 $58.79 $58.79 $58.79 133
2019-03-14 $58.71 $58.71 $58.71 $58.71 $58.71 113
2019-03-13 $58.35 $58.35 $58.35 $58.35 $58.35 135
2019-03-12 $58.35 $58.35 $58.35 $58.35 $58.35 325
2019-03-11 $58.49 $58.49 $58.49 $58.49 $58.49 362
2019-03-08 $58.30 $58.30 $58.30 $58.30 $58.30 14,220
2019-03-07 $59.06 $59.06 $58.99 $58.99 $58.99 13,501
2019-03-06 $59.07 $59.09 $59.07 $59.09 $59.09 54,026
2019-03-05 $59.05 $59.07 $59.05 $59.07 $59.07 96,037
2019-03-04 $60.41 $60.41 $58.66 $59.18 $59.18 11,427
2019-03-01 $60.00 $60.00 $60.00 $60.00 $60.00 1
2019-02-28 $60.00 $60.00 $60.00 $60.00 $60.00 262
2019-02-27 $61.08 $61.11 $61.08 $61.11 $61.11 116,396
2019-02-26 $61.63 $61.63 $61.63 $61.63 $61.63 20,681
2019-02-25 $61.39 $61.40 $61.27 $61.29 $61.29 98,005
2019-02-22 $61.24 $61.24 $61.24 $61.24 $61.24 26
2019-02-21 $61.24 $61.24 $61.24 $61.24 $61.24 10
2019-02-20 $60.39 $61.24 $60.39 $61.24 $61.24 32,254
2019-02-19 $61.80 $61.80 $61.80 $61.80 $61.80 2,823
2019-02-15 $61.34 $61.34 $61.31 $61.31 $61.31 663
2019-02-14 $59.57 $59.58 $59.57 $59.58 $59.58 6,026
2019-02-13 $59.13 $59.13 $59.13 $59.13 $59.13 75
2019-02-12 $60.60 $60.60 $59.13 $59.13 $59.13 884
2019-02-11 $58.77 $58.77 $58.77 $58.77 $58.77 115
2019-02-08 $58.77 $58.77 $58.77 $58.77 $58.77 140
2019-02-07 $60.00 $60.00 $60.00 $60.00 $60.00 12,326
2019-02-06 $61.00 $61.00 $60.79 $60.79 $60.79 295
2019-02-05 $61.14 $61.14 $61.14 $61.14 $61.14 1
2019-02-04 $61.13 $61.15 $61.13 $61.14 $61.14 14,244
2019-02-01 $62.02 $62.02 $62.02 $62.02 $62.02 202
2019-01-31 $62.40 $62.40 $61.49 $61.49 $61.49 282
2019-01-30 $62.36 $62.36 $62.36 $62.36 $62.36 127
2019-01-29 $62.36 $62.36 $62.36 $62.36 $62.36 1
2019-01-28 $62.36 $62.36 $62.36 $62.36 $62.36 22,558
2019-01-25 $62.36 $62.36 $62.36 $62.36 $62.36 197
2019-01-24 $60.60 $60.65 $60.60 $60.65 $60.65 240
2019-01-23 $62.15 $62.15 $62.15 $62.15 $62.15 876
2019-01-22 $60.78 $60.78 $60.78 $60.78 $60.78 256
2019-01-18 $61.11 $61.11 $61.11 $61.11 $61.11 460
2019-01-17 $62.11 $62.11 $62.11 $62.11 $62.11 521
2019-01-16 $61.91 $62.13 $61.91 $62.13 $62.13 44,251
2019-01-15 $62.17 $62.17 $62.17 $62.17 $62.17 1,110
2019-01-14 $62.00 $62.00 $62.00 $62.00 $62.00 29
2019-01-11 $62.00 $62.00 $62.00 $62.00 $62.00 20
2019-01-10 $62.00 $62.00 $62.00 $62.00 $62.00 271
2019-01-09 $61.21 $62.00 $61.21 $61.60 $61.60 3,058
2019-01-08 $60.05 $60.05 $60.05 $60.05 $60.05 43
2019-01-07 $60.05 $60.05 $60.05 $60.05 $60.05 129
2019-01-04 $59.35 $60.05 $59.35 $60.05 $60.05 2,702
2019-01-03 $57.61 $57.61 $57.47 $57.47 $57.47 549
2019-01-02 $58.82 $58.82 $58.82 $58.82 $58.82 235
2018-12-31 $57.00 $57.00 $57.00 $57.00 $57.00 9
2018-12-28 $58.76 $58.93 $57.00 $57.00 $57.00 976
2018-12-27 $55.99 $58.75 $55.99 $58.75 $58.75 392
2018-12-26 $57.14 $57.14 $56.94 $56.94 $56.94 442
2018-12-24 $57.05 $57.05 $56.49 $56.49 $56.49 623
2018-12-21 $58.50 $58.50 $57.38 $57.41 $57.41 80,830
2018-12-20 $60.14 $60.14 $60.14 $60.14 $60.14 100
2018-12-19 $60.14 $60.14 $60.14 $60.14 $60.14 310
2018-12-18 $59.76 $59.76 $59.76 $59.76 $59.76 0
2018-12-14 $59.45 $59.76 $59.45 $59.76 $59.76 22,343
2018-12-13 $60.69 $60.69 $60.68 $60.68 $60.68 10,000
2018-12-12 $61.88 $61.88 $60.84 $60.84 $60.84 10,601
2018-12-11 $58.66 $59.76 $58.66 $59.76 $59.76 942
2018-12-10 $61.45 $61.45 $61.45 $61.45 $61.45 184
2018-12-07 $60.71 $60.71 $59.90 $59.90 $59.90 1,339
2018-12-06 $60.68 $60.68 $59.74 $59.74 $59.74 376
2018-12-04 $62.20 $62.20 $62.20 $62.20 $62.20 121
2018-12-03 $61.49 $61.54 $61.49 $61.54 $61.54 961
2018-11-30 $61.30 $61.30 $59.90 $59.90 $59.90 617
2018-11-29 $60.31 $60.31 $60.31 $60.31 $60.31 68
2018-11-28 $60.31 $60.31 $60.31 $60.31 $60.31 4
2018-11-27 $60.31 $60.31 $60.31 $60.31 $60.31 46,575
2018-11-26 $60.31 $60.31 $60.31 $60.31 $60.31 0
2018-11-23 $60.31 $60.31 $60.31 $60.31 $60.31 20
2018-11-21 $58.41 $60.31 $58.41 $60.31 $60.31 238
2018-11-20 $59.00 $59.00 $58.94 $58.94 $58.94 2,115
2018-11-19 $58.98 $58.98 $58.55 $58.55 $58.55 369
2018-11-16 $59.03 $59.03 $58.98 $58.98 $58.98 315
2018-11-15 $58.57 $58.60 $58.42 $58.42 $58.42 2,809
2018-11-14 $57.61 $57.61 $57.61 $57.61 $57.61 114
2018-11-13 $57.74 $57.74 $57.74 $57.74 $57.74 80
2018-11-12 $57.74 $57.74 $57.74 $57.74 $57.74 3
2018-11-09 $57.74 $57.74 $57.74 $57.74 $57.74 200
2018-11-08 $58.67 $58.67 $58.67 $58.67 $58.67 46
2018-11-07 $58.67 $58.67 $58.67 $58.67 $58.67 97
2018-11-06 $58.30 $58.67 $58.30 $58.67 $58.67 80,462
2018-11-05 $57.84 $58.28 $57.80 $58.28 $58.28 123,124
2018-11-02 $57.90 $57.92 $57.11 $57.11 $57.11 100,110
2018-11-01 $58.67 $59.19 $58.67 $58.68 $58.68 60,251
2018-10-31 $58.00 $58.00 $58.00 $58.00 $58.00 210
2018-10-30 $57.68 $57.69 $57.68 $57.69 $57.69 121,004
2018-10-29 $58.86 $58.86 $57.11 $57.11 $57.11 71,025
2018-10-26 $57.16 $57.16 $57.16 $57.16 $57.16 0
2018-10-25 $58.24 $58.38 $57.16 $57.16 $57.16 81,998
2018-10-24 $57.99 $58.01 $57.85 $57.85 $57.85 131,903
2018-10-23 $57.90 $59.39 $57.90 $59.39 $59.39 649
2018-10-22 $57.85 $57.85 $57.85 $57.85 $57.85 58
2018-10-19 $58.50 $58.65 $57.85 $57.85 $57.85 420
2018-10-18 $58.51 $58.51 $58.51 $58.51 $58.51 346
2018-10-17 $58.43 $59.78 $58.43 $58.62 $58.62 40,423
2018-10-16 $57.85 $57.85 $57.85 $57.85 $57.85 298
2018-10-15 $57.85 $57.85 $57.85 $57.85 $57.85 200
2018-10-12 $59.34 $59.34 $59.34 $59.34 $59.34 1
2018-10-11 $59.00 $59.34 $57.85 $59.34 $59.34 46,273
2018-10-10 $59.56 $59.57 $59.56 $59.57 $59.57 10,186
2018-10-09 $59.81 $59.82 $59.81 $59.82 $59.82 40,000
2018-10-08 $60.95 $62.32 $60.95 $62.32 $62.32 5,274
2018-10-05 $62.80 $62.80 $62.80 $62.80 $62.80 3
2018-10-04 $62.80 $62.80 $62.80 $62.80 $62.80 0
2018-10-03 $62.80 $62.80 $62.80 $62.80 $62.80 0
2018-10-02 $61.93 $62.81 $61.93 $62.80 $62.80 675
2018-10-01 $62.32 $62.34 $61.47 $61.47 $61.47 42,106
2018-09-28 $61.60 $62.20 $61.60 $62.20 $62.20 26,100
2018-09-27 $61.26 $62.03 $61.26 $62.03 $62.03 6,757
2018-09-26 $62.21 $62.21 $61.31 $61.31 $61.31 229
2018-09-25 $62.33 $62.83 $62.33 $62.83 $62.83 540
2018-09-24 $62.00 $62.00 $62.00 $62.00 $62.00 115
2018-09-21 $62.16 $62.16 $62.16 $62.16 $62.16 41
2018-09-20 $63.16 $63.16 $62.16 $62.16 $62.16 258
2018-09-19 $61.63 $61.63 $61.63 $61.63 $61.63 31
2018-09-18 $61.63 $61.63 $61.63 $61.63 $61.63 400
2018-09-17 $61.13 $61.13 $60.19 $60.19 $60.19 45,275
2018-09-14 $61.19 $61.26 $61.17 $61.26 $61.26 12,100
2018-09-13 $59.23 $59.23 $59.23 $59.23 $59.23 45
2018-09-12 $59.23 $59.23 $59.23 $59.23 $59.23 0
2018-09-11 $60.59 $60.60 $59.23 $59.23 $59.23 37,471
2018-09-10 $58.85 $59.95 $58.85 $59.95 $59.95 941
2018-09-07 $59.70 $60.05 $58.96 $60.05 $60.05 39,102
2018-09-06 $59.62 $59.62 $59.62 $59.62 $59.62 14
2018-09-05 $59.66 $60.88 $59.62 $59.62 $59.62 694
2018-09-04 $62.61 $62.61 $62.61 $62.61 $62.61 485
2018-08-31 $63.23 $63.23 $63.23 $63.23 $63.23 167
2018-08-30 $63.00 $63.00 $62.34 $62.34 $62.34 926
2018-08-29 $63.00 $63.00 $63.00 $63.00 $63.00 849
2018-08-28 $64.23 $64.23 $63.00 $63.00 $63.00 814
2018-08-27 $61.83 $63.39 $61.83 $63.39 $63.39 36,677
2018-08-24 $62.23 $62.23 $62.23 $62.23 $62.23 26,143
2018-08-23 $62.23 $62.23 $62.23 $62.23 $62.23 115
2018-08-22 $62.23 $62.23 $62.23 $62.23 $62.23 300
2018-08-21 $60.58 $60.58 $60.58 $60.58 $60.58 169
2018-08-20 $62.14 $62.14 $60.39 $61.27 $61.27 668
2018-08-17 $61.30 $62.79 $60.57 $62.79 $62.79 1,114
2018-08-16 $61.31 $62.17 $61.31 $61.35 $61.35 16,641
2018-08-15 $61.32 $61.33 $61.32 $61.33 $61.33 2,442
2018-08-14 $62.00 $62.00 $62.00 $62.00 $62.00 40,202
2018-08-13 $63.32 $63.32 $63.32 $63.32 $63.32 9
2018-08-10 $62.00 $63.32 $62.00 $63.32 $63.32 649
2018-08-09 $63.11 $63.11 $63.11 $63.11 $63.11 70
2018-08-08 $63.11 $63.11 $63.11 $63.11 $63.11 300
2018-08-07 $63.59 $64.56 $63.59 $64.54 $64.54 16,153
2018-08-06 $63.40 $65.05 $63.40 $64.05 $64.05 1,265
2018-08-03 $64.67 $64.67 $64.67 $64.67 $64.67 0
2018-08-02 $66.00 $66.00 $64.67 $64.67 $64.67 503
2018-08-01 $65.97 $65.97 $65.97 $65.97 $65.97 152
2018-07-31 $66.34 $66.34 $65.97 $65.97 $65.97 33,130
2018-07-30 $67.65 $68.09 $67.65 $68.09 $68.09 356
2018-07-27 $65.03 $65.03 $65.03 $65.03 $65.03 5
2018-07-26 $65.03 $65.03 $65.03 $65.03 $65.03 3
2018-07-25 $64.99 $65.70 $64.99 $65.03 $65.03 35,734
2018-07-24 $66.45 $66.45 $66.45 $66.45 $66.45 1,325
2018-07-23 $66.00 $66.00 $66.00 $66.00 $66.00 547
2018-07-20 $65.72 $65.72 $65.72 $65.72 $65.72 14,373
2018-07-19 $65.03 $65.03 $65.03 $65.03 $65.03 2,059
2018-07-18 $65.00 $65.00 $65.00 $65.00 $65.00 87
2018-07-17 $65.00 $65.00 $65.00 $65.00 $65.00 120
2018-07-16 $65.00 $65.00 $65.00 $65.00 $65.00 191
2018-07-13 $65.00 $65.00 $65.00 $65.00 $65.00 113
2018-07-12 $65.00 $65.00 $65.00 $65.00 $65.00 10
2018-07-11 $65.00 $65.00 $65.00 $65.00 $65.00 305
2018-07-10 $65.00 $65.00 $65.00 $65.00 $65.00 200
2018-07-09 $66.03 $66.03 $66.03 $66.03 $66.03 223
2018-07-06 $64.88 $64.88 $64.88 $64.88 $64.88 16,503
2018-07-05 $65.28 $65.28 $65.28 $65.28 $65.28 12,047
2018-07-03 $65.28 $65.28 $65.28 $65.28 $65.28 908
2018-07-02 $65.28 $65.28 $65.28 $65.28 $65.28 100
2018-06-29 $63.82 $63.82 $63.82 $63.82 $63.82 1,005
2018-06-28 $65.72 $65.72 $65.72 $65.72 $65.72 103
2018-06-27 $63.90 $63.90 $63.90 $63.90 $63.90 30
2018-06-26 $63.90 $63.90 $63.90 $63.90 $63.90 31
2018-06-25 $64.18 $64.18 $63.74 $63.90 $63.90 1,003
2018-06-22 $66.95 $66.95 $66.95 $66.95 $66.95 10
2018-06-21 $66.95 $66.95 $66.95 $66.95 $66.95 700
2018-06-20 $67.67 $67.67 $67.67 $67.67 $67.67 184
2018-06-19 $67.90 $67.91 $67.90 $67.91 $67.91 8,016
2018-06-18 $67.13 $68.84 $67.13 $68.84 $68.84 28,331
2018-06-15 $68.17 $68.58 $68.17 $68.58 $68.58 12,842
2018-06-14 $67.98 $68.49 $67.98 $68.49 $68.49 511
2018-06-13 $68.86 $68.90 $68.86 $68.90 $68.90 275
2018-06-12 $67.24 $67.25 $67.24 $67.25 $67.25 40,021
2018-06-11 $68.80 $68.80 $68.80 $68.80 $68.80 362
2018-06-08 $67.38 $67.38 $67.38 $67.38 $67.38 111
2018-06-07 $68.30 $68.42 $67.34 $67.34 $67.34 200,793
2018-06-06 $67.38 $67.38 $67.38 $67.38 $67.38 2
2018-06-05 $67.38 $67.38 $67.38 $67.38 $67.38 29
2018-06-04 $67.38 $67.38 $67.38 $67.38 $67.38 100
2018-06-01 $65.52 $65.67 $64.70 $65.67 $65.67 42,435
2018-05-31 $63.89 $63.89 $63.89 $63.89 $63.89 49
2018-05-30 $63.89 $63.89 $63.89 $63.89 $63.89 12,113
2018-05-29 $63.80 $63.89 $63.80 $63.89 $63.89 16,333
2018-05-25 $65.00 $65.00 $64.67 $64.67 $64.67 389
2018-05-24 $65.97 $65.97 $65.97 $65.97 $65.97 227
2018-05-23 $67.39 $67.39 $67.39 $67.39 $67.39 353
2018-05-22 $68.16 $68.16 $68.16 $68.16 $68.16 1,097
2018-05-21 $68.09 $68.09 $68.09 $68.09 $68.09 302
2018-05-18 $68.09 $68.09 $68.07 $68.07 $68.07 10,003
2018-05-17 $68.11 $68.11 $68.11 $68.11 $68.11 2
2018-05-16 $68.11 $68.11 $68.11 $68.11 $68.11 42
2018-05-15 $68.11 $68.11 $68.11 $68.11 $68.11 300
2018-05-14 $68.30 $68.30 $68.30 $68.30 $68.30 116
2018-05-11 $68.02 $68.02 $68.02 $68.02 $68.02 402
2018-05-10 $64.85 $64.85 $64.85 $64.85 $64.85 108
2018-05-09 $64.85 $64.85 $64.85 $64.85 $64.85 40
2018-05-08 $64.85 $64.85 $64.85 $64.85 $64.85 32,206
2018-05-07 $64.81 $64.81 $64.81 $64.81 $64.81 548
2018-05-04 $64.81 $64.81 $64.81 $64.81 $64.81 371
2018-05-03 $64.33 $64.33 $64.33 $64.33 $64.33 105
2018-05-02 $65.00 $65.00 $64.35 $64.35 $64.35 44,478
2018-05-01 $65.61 $65.61 $65.61 $65.61 $65.61 32
2018-04-30 $65.61 $65.61 $65.61 $65.61 $65.61 0
2018-04-27 $65.61 $65.61 $65.61 $65.61 $65.61 24,011
2018-04-26 $64.50 $64.50 $64.50 $64.50 $64.50 46
2018-04-25 $64.50 $64.50 $64.50 $64.50 $64.50 11
2018-04-24 $64.50 $64.50 $64.50 $64.50 $64.50 20
2018-04-23 $64.50 $64.50 $64.50 $64.50 $64.50 35,033
2018-04-20 $64.50 $64.50 $64.50 $64.50 $64.50 70
2018-04-19 $64.50 $64.50 $64.50 $64.50 $64.50 100
2018-04-18 $63.79 $63.79 $63.79 $63.79 $63.79 26
2018-04-17 $63.79 $63.79 $63.79 $63.79 $63.79 100
2018-04-16 $63.87 $63.87 $63.87 $63.87 $63.87 325
2018-04-13 $64.40 $64.41 $64.40 $64.41 $64.41 32,055
2018-04-12 $63.96 $63.96 $63.96 $63.96 $63.96 26
2018-04-11 $65.05 $65.05 $63.09 $63.96 $63.96 15,511
2018-04-10 $64.01 $64.04 $64.00 $64.04 $64.04 225,077
2018-04-09 $62.06 $63.23 $62.06 $63.23 $63.23 62,415
2018-04-06 $63.65 $63.65 $63.65 $63.65 $63.65 230
2018-04-05 $62.78 $62.78 $62.78 $62.78 $62.78 85
2018-04-04 $63.50 $63.50 $62.78 $62.78 $62.78 343
2018-04-03 $63.40 $63.49 $63.40 $63.49 $63.49 518
2018-04-02 $63.36 $63.36 $63.36 $63.36 $63.36 22
2018-03-29 $63.36 $63.36 $63.36 $63.36 $63.36 10
2018-03-28 $65.00 $65.00 $63.36 $63.36 $63.36 72,749
2018-03-27 $65.32 $65.32 $65.31 $65.31 $65.31 710
2018-03-26 $62.27 $62.27 $62.27 $62.27 $62.27 825
2018-03-23 $63.00 $63.00 $62.39 $62.39 $62.39 579
2018-03-22 $64.87 $64.87 $63.34 $63.34 $63.34 6,295
2018-03-21 $64.55 $64.55 $64.55 $64.55 $64.55 6,300
2018-03-20 $64.00 $64.00 $64.00 $64.00 $64.00 75
2018-03-19 $64.00 $64.00 $64.00 $64.00 $64.00 300
2018-03-16 $64.15 $64.15 $64.15 $64.15 $64.15 350
2018-03-15 $64.57 $64.57 $64.57 $64.57 $64.57 356
2018-03-14 $66.07 $66.07 $65.97 $65.97 $65.97 1,100
2018-03-13 $64.60 $64.60 $64.60 $64.60 $64.60 102
2018-03-12 $64.35 $66.09 $64.35 $64.60 $64.60 1,195
2018-03-09 $64.73 $64.73 $64.73 $64.73 $64.73 58,312
2018-03-08 $63.93 $63.93 $63.93 $63.93 $63.93 12,144
2018-03-07 $63.85 $63.85 $63.85 $63.85 $63.85 746
2018-03-06 $65.75 $65.75 $65.54 $65.54 $65.54 1,419
2018-03-05 $65.50 $65.50 $65.50 $65.50 $65.50 358
2018-03-02 $65.50 $65.50 $65.50 $65.50 $65.50 121
2018-03-01 $67.06 $67.06 $64.97 $66.07 $66.07 12,651
2018-02-28 $68.06 $68.30 $68.06 $68.07 $68.07 5,266
2018-02-27 $68.06 $68.06 $68.06 $68.06 $68.06 575
2018-02-26 $68.53 $68.53 $68.53 $68.53 $68.53 142
2018-02-23 $68.52 $68.53 $68.52 $68.53 $68.53 44,066
2018-02-22 $67.62 $67.62 $67.62 $67.62 $67.62 4,278
2018-02-21 $68.98 $68.98 $68.98 $68.98 $68.98 16,035
2018-02-20 $67.94 $68.98 $67.94 $68.98 $68.98 24,373
2018-02-16 $68.06 $68.06 $68.06 $68.06 $68.06 16,023
2018-02-15 $67.30 $67.30 $66.40 $66.40 $66.40 10,575
2018-02-14 $67.30 $67.30 $67.30 $67.30 $67.30 163
2018-02-13 $68.19 $68.19 $68.19 $68.19 $68.19 158
2018-02-12 $67.35 $67.35 $67.35 $67.35 $67.35 72
2018-02-09 $67.35 $67.85 $67.35 $67.35 $67.35 12,752
2018-02-08 $67.91 $68.06 $67.56 $67.56 $67.56 44,198
2018-02-07 $69.00 $69.19 $69.00 $69.19 $69.19 254
2018-02-06 $65.32 $70.02 $65.32 $69.00 $69.00 23,398
2018-02-05 $66.90 $67.64 $65.10 $65.10 $65.10 6,037
2018-02-02 $68.74 $69.76 $68.54 $68.55 $68.55 2,575
2018-02-01 $68.65 $68.65 $68.65 $68.65 $68.65 42
2018-01-31 $68.65 $68.65 $68.65 $68.65 $68.65 18,211
2018-01-30 $70.13 $70.13 $70.13 $70.13 $70.13 12,017
2018-01-29 $69.55 $70.13 $69.55 $70.13 $70.13 33,131
2018-01-26 $70.00 $70.00 $69.55 $69.55 $69.55 418
2018-01-25 $69.50 $69.50 $69.50 $69.50 $69.50 302
2018-01-24 $69.50 $69.50 $69.50 $69.50 $69.50 125
2018-01-23 $69.47 $69.47 $69.47 $69.47 $69.47 457
2018-01-22 $69.78 $69.78 $69.78 $69.78 $69.78 310
2018-01-19 $69.30 $70.23 $69.30 $70.23 $70.23 705
2018-01-18 $70.00 $70.00 $70.00 $70.00 $70.00 137
2018-01-17 $70.24 $70.24 $69.95 $70.00 $70.00 7,615
2018-01-16 $68.71 $69.18 $68.71 $69.18 $69.18 24,344
2018-01-12 $68.99 $68.99 $67.35 $68.86 $68.86 765
2018-01-11 $68.53 $69.10 $68.53 $69.10 $69.10 983
2018-01-10 $68.15 $69.00 $68.15 $68.18 $68.18 9,069
2018-01-09 $67.00 $67.00 $66.75 $66.76 $66.76 20,515
2018-01-08 $67.04 $67.04 $67.04 $67.04 $67.04 8,105
2018-01-05 $66.15 $67.04 $66.15 $67.04 $67.04 33,524
2018-01-04 $65.25 $65.83 $65.25 $65.83 $65.83 50,314
2018-01-03 $64.32 $64.32 $64.32 $64.32 $64.32 320
2018-01-02 $64.60 $64.60 $64.60 $64.60 $64.60 94
2017-12-29 $64.60 $64.60 $64.60 $64.60 $64.60 0
2017-12-28 $64.60 $64.60 $64.60 $64.60 $64.60 161
2017-12-27 $63.43 $64.86 $63.43 $64.86 $64.86 4,106
2017-12-26 $64.50 $64.50 $64.50 $64.50 $64.50 3
2017-12-22 $64.50 $64.50 $64.50 $64.50 $64.50 69
2017-12-21 $64.50 $64.50 $64.50 $64.50 $64.50 128
2017-12-20 $63.33 $63.33 $63.33 $63.33 $63.33 139
2017-12-19 $64.48 $64.48 $63.67 $63.67 $63.67 438
2017-12-18 $64.12 $64.12 $62.92 $63.89 $63.89 5,404
2017-12-15 $62.18 $62.18 $62.18 $62.18 $62.18 10
2017-12-14 $62.18 $62.18 $62.18 $62.18 $62.18 41
2017-12-13 $62.18 $62.18 $62.18 $62.18 $62.18 108
2017-12-12 $61.50 $62.52 $61.50 $62.18 $62.18 62,192
2017-12-11 $61.57 $61.57 $61.57 $61.57 $61.57 132
2017-12-08 $61.80 $61.80 $61.80 $61.80 $61.80 54
2017-12-07 $62.28 $62.28 $61.62 $61.80 $61.80 24,400
2017-12-06 $60.72 $61.87 $60.72 $61.87 $61.87 474
2017-12-05 $62.39 $62.39 $62.39 $62.39 $62.39 45
2017-12-04 $62.36 $62.39 $62.36 $62.39 $62.39 32,082
2017-12-01 $62.33 $62.33 $62.33 $62.33 $62.33 16,032
2017-11-30 $62.76 $62.76 $62.76 $62.76 $62.76 40,100
2017-11-29 $62.76 $62.76 $62.76 $62.76 $62.76 183
2017-11-28 $62.77 $63.58 $62.77 $63.06 $63.06 818
2017-11-27 $64.00 $64.00 $62.76 $62.76 $62.76 1,788
2017-11-24 $62.99 $62.99 $62.99 $62.99 $62.99 0
2017-11-22 $63.00 $63.09 $62.96 $62.99 $62.99 1,286
2017-11-21 $62.07 $62.09 $62.07 $62.09 $62.09 1,221
2017-11-20 $62.00 $62.00 $62.00 $62.00 $62.00 514
2017-11-17 $62.07 $62.07 $62.07 $62.07 $62.07 101
2017-11-16 $61.08 $62.21 $61.08 $62.21 $62.21 40,472
2017-11-15 $61.05 $61.05 $61.05 $61.05 $61.05 200
2017-11-14 $63.42 $63.42 $63.42 $63.42 $63.42 3
2017-11-13 $63.28 $63.42 $62.34 $63.42 $63.42 1,422
2017-11-10 $62.05 $62.29 $62.05 $62.29 $62.29 245
2017-11-09 $63.52 $63.52 $62.24 $63.34 $63.34 4,315
2017-11-08 $63.40 $63.40 $63.40 $63.40 $63.40 70,914
2017-11-07 $63.00 $63.39 $62.83 $63.33 $63.33 6,418
2017-11-06 $63.00 $63.00 $63.00 $63.00 $63.00 5,003
2017-11-03 $63.00 $63.00 $63.00 $63.00 $63.00 2,775
2017-11-02 $62.56 $62.56 $62.16 $62.16 $62.16 272
2017-11-01 $62.40 $62.40 $61.30 $61.30 $61.30 1,362
2017-10-31 $61.85 $61.85 $61.85 $61.85 $61.85 22
2017-10-30 $61.85 $61.85 $61.85 $61.85 $61.85 4
2017-10-27 $61.85 $61.85 $61.85 $61.85 $61.85 15
2017-10-26 $61.86 $61.86 $61.55 $61.85 $61.85 1,357
2017-10-25 $61.23 $61.55 $61.23 $61.55 $61.55 20,694
2017-10-24 $61.87 $61.87 $61.86 $61.87 $61.87 48,805
2017-10-23 $61.80 $61.80 $61.61 $61.62 $61.62 32,959
2017-10-20 $61.51 $61.53 $61.51 $61.53 $61.53 382
2017-10-19 $61.76 $61.76 $61.76 $61.76 $61.76 305
2017-10-18 $61.40 $62.09 $61.40 $62.09 $62.09 648
2017-10-17 $61.48 $61.48 $61.47 $61.47 $61.47 650
2017-10-16 $61.94 $61.94 $61.94 $61.94 $61.94 90
2017-10-13 $61.94 $61.94 $61.94 $61.94 $61.94 222
2017-10-12 $61.62 $61.62 $61.62 $61.62 $61.62 140
2017-10-11 $61.76 $61.76 $61.76 $61.76 $61.76 320
2017-10-10 $61.37 $62.07 $61.37 $62.07 $62.07 6,699
2017-10-09 $60.87 $61.00 $60.87 $61.00 $61.00 308
2017-10-06 $60.97 $60.97 $60.44 $60.44 $60.44 507
2017-10-05 $60.18 $60.18 $60.01 $60.01 $60.01 345
2017-10-04 $60.30 $60.32 $60.30 $60.32 $60.32 652
2017-10-03 $59.92 $59.92 $59.64 $59.64 $59.64 30,449
2017-10-02 $59.75 $59.75 $59.75 $59.75 $59.75 10
2017-09-29 $59.75 $59.75 $59.75 $59.75 $59.75 102
2017-09-28 $59.81 $59.81 $59.81 $59.81 $59.81 100
2017-09-27 $60.33 $60.33 $60.33 $60.33 $60.33 119
2017-09-26 $60.33 $60.33 $60.33 $60.33 $60.33 13
2017-09-25 $60.75 $60.75 $60.33 $60.33 $60.33 496
2017-09-22 $59.75 $59.75 $59.75 $59.75 $59.75 0
2017-09-21 $59.70 $59.75 $59.70 $59.75 $59.75 493
2017-09-20 $59.51 $60.67 $59.51 $60.67 $60.67 840
2017-09-19 $58.74 $58.74 $58.74 $58.74 $58.74 37
2017-09-18 $58.65 $58.74 $58.65 $58.74 $58.74 437
2017-09-15 $58.03 $58.81 $58.03 $58.22 $58.22 64,623
2017-09-14 $58.39 $58.39 $58.39 $58.39 $58.39 10
2017-09-13 $58.39 $58.39 $58.39 $58.39 $58.39 5
2017-09-12 $58.45 $58.45 $57.78 $58.39 $58.39 523
2017-09-11 $56.90 $56.90 $56.90 $56.90 $56.90 1
2017-09-08 $56.90 $56.90 $56.90 $56.90 $56.90 0
2017-09-07 $56.90 $56.90 $56.90 $56.90 $56.90 242
2017-09-06 $56.83 $56.90 $56.83 $56.90 $56.90 13,302
2017-09-05 $56.83 $56.83 $56.83 $56.83 $56.83 283
2017-09-01 $56.60 $56.65 $56.60 $56.65 $56.65 369
2017-08-31 $56.62 $56.62 $55.60 $55.63 $55.63 68,502
2017-08-30 $55.60 $55.60 $55.60 $55.60 $55.60 516
2017-08-29 $56.00 $56.00 $56.00 $56.00 $56.00 100
2017-08-28 $56.73 $56.73 $56.45 $56.45 $56.45 1,696
2017-08-25 $56.31 $56.31 $56.31 $56.31 $56.31 1,943
2017-08-24 $56.14 $56.17 $56.14 $56.17 $56.17 58,100
2017-08-23 $56.32 $56.32 $56.32 $56.32 $56.32 25
2017-08-22 $56.34 $56.34 $56.32 $56.32 $56.32 60,001
2017-08-21 $55.78 $55.78 $55.78 $55.78 $55.78 0
2017-08-18 $55.78 $55.78 $55.78 $55.78 $55.78 280
2017-08-17 $55.97 $56.10 $55.97 $56.10 $56.10 30,561
2017-08-16 $56.58 $56.58 $56.58 $56.58 $56.58 655
2017-08-15 $56.78 $56.78 $56.78 $56.78 $56.78 45,000
2017-08-14 $56.05 $56.05 $56.05 $56.05 $56.05 68
2017-08-11 $56.98 $56.98 $56.05 $56.05 $56.05 200
2017-08-10 $56.38 $56.38 $56.38 $56.38 $56.38 0
2017-08-09 $56.38 $56.38 $56.38 $56.38 $56.38 151
2017-08-08 $57.25 $57.26 $57.25 $57.25 $57.25 4,765
2017-08-07 $56.71 $57.87 $56.71 $57.76 $57.76 1,139
2017-08-04 $56.75 $56.81 $56.60 $56.81 $56.81 1,290
2017-08-03 $57.37 $57.37 $57.37 $57.37 $57.37 16,000
2017-08-02 $57.50 $57.50 $57.50 $57.50 $57.50 340
2017-08-01 $57.00 $57.05 $57.00 $57.05 $57.05 1,115
2017-07-31 $56.94 $56.94 $56.94 $56.94 $56.94 211
2017-07-28 $56.06 $56.10 $56.06 $56.10 $56.10 39,000
2017-07-27 $56.00 $56.00 $55.51 $55.75 $55.75 47,439
2017-07-26 $55.35 $55.35 $55.35 $55.35 $55.35 550
2017-07-25 $55.17 $55.17 $55.17 $55.17 $55.17 208
2017-07-24 $54.73 $54.73 $54.73 $54.73 $54.73 9,200
2017-07-21 $54.66 $54.66 $54.66 $54.66 $54.66 27
2017-07-20 $54.66 $54.66 $54.66 $54.66 $54.66 18,100
2017-07-19 $54.71 $54.71 $54.71 $54.71 $54.71 95
2017-07-18 $54.99 $54.99 $54.71 $54.71 $54.71 14,450
2017-07-17 $55.22 $55.22 $55.22 $55.22 $55.22 90
2017-07-14 $55.22 $55.22 $55.22 $55.22 $55.22 75,425
2017-07-13 $54.81 $54.81 $54.81 $54.81 $54.81 861
2017-07-12 $53.58 $53.58 $53.58 $53.58 $53.58 0
2017-07-11 $53.88 $54.14 $53.58 $53.58 $53.58 10,692
2017-07-10 $54.85 $54.85 $54.85 $54.85 $54.85 1,013
2017-07-07 $54.21 $54.23 $54.21 $54.23 $54.23 34,720
2017-07-06 $53.76 $53.76 $53.76 $53.76 $53.76 28
2017-07-05 $53.60 $54.17 $53.60 $53.76 $53.76 24,682
2017-07-03 $52.50 $53.26 $52.50 $53.26 $53.26 40,779
2017-06-30 $51.99 $51.99 $51.99 $51.99 $51.99 50
2017-06-29 $51.99 $51.99 $51.99 $51.99 $51.99 504
2017-06-28 $53.13 $53.13 $51.99 $51.99 $51.99 600
2017-06-27 $51.85 $51.87 $51.85 $51.87 $51.87 300
2017-06-26 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-06-23 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-06-22 $53.11 $53.11 $53.11 $53.11 $53.11 100
2017-06-21 $51.89 $51.89 $51.89 $51.89 $51.89 0
2017-06-20 $52.20 $52.34 $51.89 $51.89 $51.89 1,860
2017-06-19 $52.46 $52.46 $52.00 $52.28 $52.28 86,079
2017-06-16 $52.54 $52.54 $52.54 $52.54 $52.54 42,102
2017-06-15 $52.86 $52.86 $52.86 $52.86 $52.86 8,001
2017-06-14 $53.19 $53.19 $53.19 $53.19 $53.19 106
2017-06-13 $52.98 $53.16 $52.98 $53.16 $53.16 444
2017-06-12 $52.58 $52.69 $52.58 $52.69 $52.69 48,374
2017-06-09 $52.69 $52.69 $52.69 $52.69 $52.69 9
2017-06-08 $53.45 $53.45 $52.69 $52.69 $52.69 872
2017-06-07 $53.96 $53.96 $53.96 $53.96 $53.96 30
2017-06-06 $53.96 $53.96 $53.96 $53.96 $53.96 62
2017-06-05 $54.00 $54.00 $53.96 $53.96 $53.96 430
2017-06-02 $54.57 $54.57 $54.51 $54.51 $54.51 386
2017-06-01 $53.35 $53.40 $53.35 $53.40 $53.40 778
2017-05-31 $53.90 $53.90 $53.28 $53.28 $53.28 1,087
2017-05-30 $53.26 $53.89 $53.26 $53.89 $53.89 1,107
2017-05-26 $53.50 $53.50 $53.50 $53.50 $53.50 5,401
2017-05-25 $54.35 $54.35 $54.35 $54.35 $54.35 161
2017-05-24 $54.35 $54.35 $54.35 $54.35 $54.35 1,500
2017-05-23 $54.35 $54.35 $54.35 $54.35 $54.35 235
2017-05-22 $53.58 $53.58 $53.58 $53.58 $53.58 409
2017-05-19 $54.21 $54.21 $53.23 $53.65 $53.65 11,064
2017-05-18 $53.06 $53.06 $53.06 $53.06 $53.06 16
2017-05-17 $53.37 $53.47 $53.06 $53.06 $53.06 1,733
2017-05-16 $54.27 $54.27 $53.04 $53.38 $53.38 1,126
2017-05-15 $53.24 $53.27 $53.24 $53.27 $53.27 51,014
2017-05-12 $53.75 $53.75 $53.12 $53.12 $53.12 581
2017-05-11 $53.90 $53.90 $53.27 $53.30 $53.30 53,353
2017-05-10 $53.33 $53.33 $52.83 $53.18 $53.18 9,395
2017-05-09 $54.60 $54.60 $54.60 $54.60 $54.60 8,011
2017-05-08 $54.60 $54.60 $54.60 $54.60 $54.60 83
2017-05-05 $54.86 $54.86 $54.60 $54.60 $54.60 40,639
2017-05-04 $54.20 $54.65 $54.20 $54.58 $54.58 1,178
2017-05-03 $54.35 $54.38 $54.20 $54.20 $54.20 1,137
2017-05-02 $54.78 $54.78 $54.40 $54.53 $54.53 1,358
2017-05-01 $54.50 $54.50 $54.42 $54.42 $54.42 1,070
2017-04-28 $54.80 $54.80 $54.80 $54.80 $54.80 4,130
2017-04-27 $55.03 $55.03 $54.66 $54.66 $54.66 555
2017-04-26 $55.04 $55.04 $55.03 $55.03 $55.03 200
2017-04-25 $54.75 $54.75 $54.75 $54.75 $54.75 12,140
2017-04-24 $53.54 $53.57 $53.50 $53.50 $53.50 72,474
2017-04-21 $54.07 $54.07 $53.69 $53.69 $53.69 1,320
2017-04-20 $53.20 $53.20 $52.96 $52.99 $52.99 38,161
2017-04-18 $52.86 $52.86 $52.86 $52.86 $52.86 150
2017-04-17 $53.35 $53.35 $53.04 $53.06 $53.06 673
2017-04-13 $53.01 $53.01 $52.26 $52.26 $52.26 1,199
2017-04-12 $53.22 $53.22 $53.03 $53.03 $53.03 379
2017-04-11 $54.17 $54.17 $53.27 $53.27 $53.27 16,476
2017-04-10 $52.77 $52.83 $52.77 $52.83 $52.83 604
2017-04-07 $52.83 $52.83 $52.83 $52.83 $52.83 206
2017-04-06 $53.00 $53.00 $52.77 $52.91 $52.91 60,403
2017-04-05 $54.19 $54.19 $53.39 $53.44 $53.44 64,026
2017-04-04 $54.00 $54.51 $54.00 $54.51 $54.51 894
2017-04-03 $54.34 $54.34 $54.34 $54.34 $54.34 0
2017-03-31 $54.57 $54.57 $54.31 $54.34 $54.34 44,800
2017-03-30 $55.10 $55.10 $55.10 $55.10 $55.10 800
2017-03-29 $55.23 $55.23 $55.23 $55.23 $55.23 9,000
2017-03-28 $55.23 $55.23 $55.23 $55.23 $55.23 100
2017-03-27 $55.82 $55.82 $55.82 $55.82 $55.82 60,400
2017-03-24 $56.00 $56.00 $55.61 $55.61 $55.61 400
2017-03-23 $55.48 $55.71 $55.48 $55.71 $55.71 1,400
2017-03-22 $55.37 $55.54 $55.23 $55.23 $55.23 400
2017-03-21 $55.84 $55.84 $55.52 $55.52 $55.52 800
2017-03-20 $56.08 $56.08 $56.08 $56.08 $56.08 0
2017-03-17 $56.08 $56.08 $56.08 $56.08 $56.08 0
2017-03-16 $56.08 $56.08 $56.08 $56.08 $56.08 0
2017-03-15 $56.08 $56.08 $56.08 $56.08 $56.08 0
2017-03-14 $56.45 $56.45 $56.08 $56.08 $56.08 300
2017-03-13 $56.38 $56.38 $56.38 $56.38 $56.38 400
2017-03-10 $55.98 $55.98 $55.98 $55.98 $55.98 500
2017-03-09 $56.07 $56.07 $56.07 $56.07 $56.07 0
2017-03-08 $56.25 $56.25 $55.68 $56.07 $56.07 800
2017-03-07 $56.09 $56.30 $56.09 $56.30 $56.30 300
2017-03-06 $56.90 $56.90 $56.51 $56.51 $56.51 400
2017-03-03 $56.56 $56.58 $56.56 $56.58 $56.58 1,000
2017-03-02 $56.71 $56.71 $56.71 $56.71 $56.71 5,100
2017-03-01 $57.08 $57.08 $57.08 $57.08 $57.08 200
2017-02-28 $56.57 $56.57 $56.57 $56.57 $56.57 0
2017-02-27 $56.63 $56.63 $56.57 $56.57 $56.57 1,000
2017-02-24 $56.80 $56.80 $56.80 $56.80 $56.80 14,200
2017-02-23 $57.28 $57.28 $57.28 $57.28 $57.28 300
2017-02-22 $57.38 $57.38 $57.38 $57.38 $57.38 500
2017-02-21 $56.50 $57.31 $56.50 $57.31 $57.31 600
2017-02-17 $56.80 $56.80 $56.55 $56.55 $56.55 400
2017-02-16 $56.74 $56.74 $56.74 $56.74 $56.74 100
2017-02-15 $56.74 $57.15 $56.74 $57.15 $57.15 60,400
2017-02-14 $57.57 $57.57 $57.29 $57.29 $57.29 2,100
2017-02-13 $57.11 $57.29 $57.11 $57.29 $57.29 6,000
2017-02-10 $56.32 $56.32 $56.21 $56.21 $56.21 500
2017-02-09 $55.71 $55.84 $55.71 $55.84 $55.84 108,500
2017-02-08 $56.51 $56.64 $56.51 $56.62 $56.62 12,200
2017-02-07 $56.46 $56.48 $56.46 $56.48 $56.48 30,000
2017-02-06 $57.70 $57.70 $56.77 $56.77 $56.77 1,200
2017-02-03 $57.25 $57.25 $57.25 $57.25 $57.25 0
2017-02-02 $57.25 $57.25 $57.25 $57.25 $57.25 200
2017-01-31 $56.71 $56.71 $56.70 $56.70 $56.70 36,084
2017-01-30 $58.46 $58.46 $58.46 $58.46 $58.46 4,571
2017-01-27 $58.90 $58.90 $58.31 $58.55 $58.55 50,340
2017-01-26 $59.26 $59.31 $59.26 $59.31 $59.31 1,972
2017-01-25 $59.48 $59.48 $59.42 $59.42 $59.42 40,101
2017-01-24 $58.53 $58.76 $58.50 $58.76 $58.76 37,016
2017-01-23 $58.27 $59.54 $58.27 $59.54 $59.54 758
2017-01-20 $58.62 $58.70 $58.62 $58.70 $58.70 2,179
2017-01-19 $58.71 $58.71 $58.71 $58.71 $58.71 0
2017-01-18 $58.71 $58.71 $58.71 $58.71 $58.71 0
2017-01-17 $58.71 $58.71 $58.71 $58.71 $58.71 179
2017-01-13 $59.34 $59.34 $59.34 $59.34 $59.34 0
2017-01-12 $59.54 $59.55 $59.34 $59.34 $59.34 1,473
2017-01-11 $59.80 $59.81 $59.53 $59.53 $59.53 147,010
2017-01-10 $59.21 $59.21 $59.21 $59.21 $59.21 140
2017-01-09 $58.67 $59.94 $58.67 $59.94 $59.94 3,611
2017-01-06 $59.50 $60.00 $59.50 $59.60 $59.60 4,022
2017-01-05 $60.00 $60.85 $60.00 $60.45 $60.45 19,550
2017-01-04 $60.00 $60.00 $60.00 $60.00 $60.00 54,522
2017-01-03 $58.99 $59.11 $58.99 $59.11 $59.11 270
2016-12-30 $59.59 $59.59 $58.82 $58.82 $58.82 371
2016-12-29 $58.86 $58.91 $58.86 $58.91 $58.91 1,040
2016-12-28 $59.08 $59.09 $59.08 $59.09 $59.09 2,826
2016-12-27 $59.49 $59.82 $59.49 $59.61 $59.61 23,904
2016-12-23 $60.70 $60.70 $60.70 $60.70 $60.70 13,200
2016-12-22 $60.70 $60.70 $60.70 $60.70 $60.70 7,805
2016-12-21 $60.71 $60.71 $60.71 $60.71 $60.71 334
2016-12-20 $60.71 $60.71 $60.71 $60.71 $60.71 245
2016-12-19 $61.20 $61.20 $61.20 $61.20 $61.20 25
2016-12-16 $59.84 $61.20 $59.84 $61.20 $61.20 71,100
2016-12-15 $60.62 $60.62 $60.62 $60.62 $60.62 33,200
2016-12-14 $61.23 $61.26 $61.23 $61.26 $61.26 1,394
2016-12-13 $61.93 $61.93 $61.93 $61.93 $61.93 30,100
2016-12-12 $60.65 $60.65 $60.65 $60.65 $60.65 33,957
2016-12-09 $61.02 $61.02 $61.02 $61.02 $61.02 165
2016-12-08 $60.00 $60.00 $60.00 $60.00 $60.00 180
2016-12-07 $60.00 $60.00 $60.00 $60.00 $60.00 896
2016-12-06 $58.53 $58.53 $58.53 $58.53 $58.53 100
2016-12-05 $58.08 $59.22 $58.08 $58.53 $58.53 890
2016-12-02 $59.29 $59.29 $59.29 $59.29 $59.29 2
2016-12-01 $59.29 $59.29 $59.29 $59.29 $59.29 126
2016-11-30 $58.55 $59.00 $58.55 $59.00 $59.00 38,102
2016-11-29 $59.00 $59.00 $59.00 $59.00 $59.00 252
2016-11-28 $58.78 $58.78 $58.55 $58.75 $58.75 1,757
2016-11-25 $58.55 $58.76 $58.55 $58.76 $58.76 3,099
2016-11-23 $57.14 $57.14 $57.14 $57.14 $57.14 200
2016-11-22 $57.49 $57.49 $57.49 $57.49 $57.49 126
2016-11-21 $55.81 $55.81 $55.81 $55.81 $55.81 0
2016-11-18 $55.81 $55.81 $55.81 $55.81 $55.81 0
2016-11-17 $55.81 $55.81 $55.81 $55.81 $55.81 100
2016-11-16 $56.37 $56.37 $56.37 $56.37 $56.37 0
2016-11-15 $56.37 $56.37 $56.37 $56.37 $56.37 105
2016-11-14 $56.52 $56.52 $55.71 $55.71 $55.71 331
2016-11-11 $55.98 $55.98 $55.98 $55.98 $55.98 245
2016-11-10 $55.34 $56.44 $54.23 $54.23 $54.23 44,552
2016-11-09 $56.00 $56.44 $55.00 $56.44 $56.44 14,997
2016-11-08 $57.51 $57.51 $56.06 $56.06 $56.06 51,012
2016-11-07 $56.11 $56.15 $56.11 $56.15 $56.15 410
2016-11-04 $56.71 $56.71 $56.71 $56.71 $56.71 0
2016-11-03 $56.71 $56.71 $56.71 $56.71 $56.71 0
2016-11-02 $57.25 $57.25 $56.68 $56.71 $56.71 610
2016-11-01 $57.25 $57.25 $56.80 $57.00 $57.00 336
2016-10-31 $58.68 $58.68 $58.68 $58.68 $58.68 173
2016-10-28 $57.58 $57.58 $57.58 $57.58 $57.58 17
2016-10-27 $57.58 $57.58 $57.58 $57.58 $57.58 100
2016-10-26 $58.33 $58.33 $58.33 $58.33 $58.33 12
2016-10-25 $57.15 $58.33 $57.15 $58.33 $58.33 211
2016-10-24 $57.46 $57.46 $57.46 $57.46 $57.46 2
2016-10-21 $58.63 $58.63 $57.46 $57.46 $57.46 289
2016-10-20 $58.04 $58.46 $58.04 $58.46 $58.46 256
2016-10-19 $57.28 $57.28 $57.28 $57.28 $57.28 0
2016-10-18 $57.28 $57.28 $57.28 $57.28 $57.28 30
2016-10-17 $57.25 $57.28 $57.25 $57.28 $57.28 210
2016-10-14 $57.71 $57.71 $57.71 $57.71 $57.71 0
2016-10-13 $57.71 $57.71 $57.71 $57.71 $57.71 0
2016-10-12 $57.70 $57.71 $57.70 $57.71 $57.71 34,098
2016-10-11 $58.58 $58.58 $58.58 $58.58 $58.58 0
2016-10-10 $58.58 $58.58 $58.58 $58.58 $58.58 71
2016-10-07 $58.69 $58.69 $58.58 $58.58 $58.58 509
2016-10-06 $58.20 $58.20 $58.20 $58.20 $58.20 42,000
2016-10-05 $57.60 $57.71 $57.60 $57.71 $57.71 30,320
2016-10-04 $57.54 $57.54 $57.54 $57.54 $57.54 18
2016-10-03 $57.53 $57.54 $57.53 $57.54 $57.54 139,450
2016-09-30 $57.70 $57.90 $57.41 $57.41 $57.41 32,613
2016-09-29 $57.41 $58.34 $57.41 $57.53 $57.53 66,200
2016-09-28 $57.86 $58.30 $57.86 $58.30 $58.30 5,000
2016-09-27 $58.01 $58.01 $58.01 $58.01 $58.01 86
2016-09-26 $58.58 $58.58 $58.01 $58.01 $58.01 1,320
2016-09-23 $58.75 $59.05 $58.75 $58.82 $58.82 195,650
2016-09-22 $60.10 $60.30 $60.10 $60.30 $60.30 4,625
2016-09-21 $59.47 $59.59 $59.41 $59.59 $59.59 410
2016-09-20 $57.40 $57.40 $57.40 $57.40 $57.40 39,197
2016-09-19 $57.40 $57.40 $57.40 $57.40 $57.40 34
2016-09-16 $57.38 $57.41 $57.38 $57.40 $57.40 132,085
2016-09-15 $58.37 $58.37 $58.37 $58.37 $58.37 49
2016-09-14 $58.63 $58.63 $58.35 $58.37 $58.37 408
2016-09-13 $59.18 $59.67 $59.18 $59.67 $59.67 202,100
2016-09-12 $58.60 $59.13 $58.60 $59.13 $59.13 1,300
2016-09-09 $59.92 $59.92 $59.92 $59.92 $59.92 100
2016-09-08 $61.54 $61.54 $59.92 $59.92 $59.92 230
2016-09-07 $60.32 $60.32 $60.32 $60.32 $60.32 41
2016-09-06 $59.72 $60.32 $59.72 $60.32 $60.32 80,134
2016-09-02 $60.17 $60.17 $60.17 $60.17 $60.17 1
2016-09-01 $60.17 $60.17 $60.17 $60.17 $60.17 2,158
2016-08-31 $58.50 $58.50 $58.50 $58.50 $58.50 55
2016-08-30 $58.50 $58.50 $58.50 $58.50 $58.50 66
2016-08-29 $58.50 $58.50 $58.50 $58.50 $58.50 2
2016-08-26 $58.40 $59.59 $58.40 $58.50 $58.50 1,100
2016-08-25 $59.44 $59.44 $59.44 $59.44 $59.44 24
2016-08-24 $59.44 $59.44 $59.44 $59.44 $59.44 50
2016-08-23 $59.44 $59.44 $59.44 $59.44 $59.44 145
2016-08-22 $59.07 $59.07 $59.07 $59.07 $59.07 154
2016-08-19 $59.07 $59.07 $59.07 $59.07 $59.07 75
2016-08-18 $59.07 $59.07 $59.07 $59.07 $59.07 340
2016-08-17 $58.80 $59.00 $58.80 $59.00 $59.00 329
2016-08-16 $58.83 $58.83 $58.83 $58.83 $58.83 215
2016-08-15 $58.68 $58.83 $58.68 $58.83 $58.83 777
2016-08-12 $58.48 $58.69 $58.26 $58.26 $58.26 1,001
2016-08-11 $58.69 $58.69 $58.69 $58.69 $58.69 354
2016-08-10 $59.00 $59.00 $59.00 $59.00 $59.00 139
2016-08-09 $59.43 $59.43 $59.43 $59.43 $59.43 300
2016-08-08 $58.62 $58.62 $58.62 $58.62 $58.62 289
2016-08-04 $55.71 $56.10 $55.71 $56.10 $56.10 645,375
2016-08-03 $55.52 $55.52 $55.52 $55.52 $55.52 303
2016-08-02 $55.78 $55.79 $55.70 $55.76 $55.76 405
2016-08-01 $56.98 $56.98 $55.69 $55.69 $55.69 1,171
2016-07-29 $56.35 $56.55 $55.99 $56.55 $56.55 108,000
2016-07-28 $54.50 $54.50 $54.50 $54.50 $54.50 10
2016-07-27 $54.50 $54.50 $54.50 $54.50 $54.50 1,510
2016-07-26 $54.50 $54.50 $54.50 $54.50 $54.50 0
2016-07-25 $54.50 $54.50 $54.50 $54.50 $54.50 100
2016-07-22 $54.32 $54.32 $54.32 $54.32 $54.32 150
2016-07-21 $54.38 $54.38 $54.38 $54.38 $54.38 297
2016-07-20 $53.79 $53.79 $53.79 $53.79 $53.79 156
2016-07-19 $54.54 $54.54 $54.54 $54.54 $54.54 391
2016-07-18 $55.04 $55.04 $55.04 $55.04 $55.04 184
2016-07-15 $53.54 $53.54 $53.54 $53.54 $53.54 30
2016-07-14 $54.00 $54.00 $53.54 $53.54 $53.54 501
2016-07-13 $53.54 $53.56 $53.54 $53.56 $53.56 476
2016-07-12 $53.10 $53.10 $52.61 $52.61 $52.61 1,026
2016-07-11 $52.20 $52.20 $51.94 $51.94 $51.94 55,073
2016-07-08 $50.87 $50.87 $50.87 $50.87 $50.87 60,260
2016-07-07 $50.02 $50.22 $50.02 $50.22 $50.22 332,005
2016-07-06 $49.18 $49.18 $49.18 $49.18 $49.18 200
2016-07-05 $50.58 $50.58 $49.77 $49.77 $49.77 89,539
2016-07-01 $49.77 $49.77 $49.70 $49.71 $49.71 176,010
2016-06-30 $49.07 $49.92 $49.07 $49.92 $49.92 30,743
2016-06-29 $50.73 $50.73 $50.73 $50.73 $50.73 160
2016-06-28 $49.00 $49.67 $49.00 $49.59 $49.59 228,314
2016-06-27 $49.81 $49.82 $49.67 $49.69 $49.69 131,705
2016-06-24 $52.24 $53.85 $52.23 $53.85 $53.85 1,056
2016-06-23 $54.37 $54.37 $54.37 $54.37 $54.37 123
2016-06-22 $52.63 $52.63 $52.63 $52.63 $52.63 150
2016-06-21 $53.61 $54.74 $53.61 $53.76 $53.76 550
2016-06-20 $53.23 $53.79 $52.93 $53.79 $53.79 106,250
2016-06-17 $52.19 $52.19 $52.19 $52.19 $52.19 9
2016-06-16 $52.19 $52.19 $52.19 $52.19 $52.19 30
2016-06-15 $52.19 $52.19 $52.19 $52.19 $52.19 2,050
2016-06-14 $50.04 $50.04 $50.04 $50.04 $50.04 130
2016-06-13 $49.88 $51.56 $49.88 $51.10 $51.10 4,885
2016-06-10 $51.79 $51.79 $51.79 $51.79 $51.79 0
2016-06-09 $51.79 $51.79 $51.79 $51.79 $51.79 115
2016-06-08 $53.47 $53.47 $53.47 $53.47 $53.47 1,961
2016-06-07 $52.82 $52.82 $52.82 $52.82 $52.82 40,235
2016-06-06 $51.75 $51.75 $51.75 $51.75 $51.75 0
2016-06-03 $52.67 $52.67 $51.72 $51.75 $51.75 919
2016-06-02 $52.03 $52.03 $51.41 $51.41 $51.41 766
2016-06-01 $51.80 $52.00 $51.69 $51.69 $51.69 430
2016-05-31 $51.59 $51.59 $51.41 $51.41 $51.41 885
2016-05-27 $51.02 $51.02 $51.02 $51.02 $51.02 29
2016-05-26 $51.00 $51.02 $51.00 $51.02 $51.02 60,000
2016-05-25 $50.50 $50.50 $50.50 $50.50 $50.50 42,220
2016-05-24 $50.42 $50.42 $50.42 $50.42 $50.42 513
2016-05-23 $49.87 $49.87 $49.87 $49.87 $49.87 0
2016-05-20 $49.87 $49.87 $49.87 $49.87 $49.87 190
2016-05-19 $50.00 $50.44 $50.00 $50.24 $50.24 1,694
2016-05-18 $50.04 $50.53 $50.04 $50.53 $50.53 4,570
2016-05-17 $51.50 $51.50 $51.50 $51.50 $51.50 110
2016-05-16 $50.95 $50.95 $50.95 $50.95 $50.95 204
2016-05-13 $50.60 $50.60 $50.25 $50.45 $50.45 2,482
2016-05-12 $50.58 $50.58 $50.50 $50.50 $50.50 331,695
2016-05-11 $50.76 $50.76 $49.09 $49.30 $49.30 53,399
2016-05-10 $52.00 $52.34 $52.00 $52.31 $52.31 40,406
2016-05-09 $52.55 $52.55 $51.69 $51.69 $51.69 13,354
2016-05-06 $50.31 $50.31 $50.31 $50.31 $50.31 10,365
2016-05-05 $50.45 $50.45 $50.45 $50.45 $50.45 40,000
2016-05-04 $50.45 $50.45 $50.45 $50.45 $50.45 60
2016-05-03 $50.53 $50.65 $50.45 $50.45 $50.45 400
2016-05-02 $51.96 $52.13 $51.71 $51.71 $51.71 116,286
2016-04-29 $50.83 $50.83 $50.83 $50.83 $50.83 26,236
2016-04-28 $51.23 $52.09 $51.23 $51.47 $51.47 1,624
2016-04-27 $53.23 $53.45 $53.23 $53.45 $53.45 12,483
2016-04-26 $54.33 $54.33 $54.33 $54.33 $54.33 0
2016-04-25 $54.40 $54.40 $54.33 $54.33 $54.33 280
2016-04-22 $54.19 $54.19 $54.19 $54.19 $54.19 182
2016-04-21 $53.04 $53.04 $53.04 $53.04 $53.04 138
2016-04-20 $51.90 $51.90 $51.57 $51.57 $51.57 1,430
2016-04-19 $52.23 $52.23 $52.23 $52.23 $52.23 16,165
2016-04-18 $50.96 $50.96 $50.77 $50.77 $50.77 780
2016-04-15 $51.97 $51.97 $51.66 $51.66 $51.66 74,556
2016-04-14 $51.89 $51.89 $51.89 $51.89 $51.89 1,760
2016-04-13 $51.56 $51.89 $51.56 $51.89 $51.89 17,500
2016-04-12 $51.29 $51.29 $50.78 $50.82 $50.82 24,787
2016-04-11 $50.80 $50.80 $50.80 $50.80 $50.80 166,212
2016-04-08 $50.11 $50.85 $50.11 $50.80 $50.80 950
2016-04-07 $49.07 $49.07 $49.07 $49.07 $49.07 25,020
2016-04-06 $49.40 $50.08 $49.40 $50.08 $50.08 70,100
2016-04-05 $49.34 $49.47 $49.34 $49.42 $49.42 31,630
2016-04-04 $50.85 $50.85 $50.85 $50.85 $50.85 90,065
2016-04-01 $51.70 $52.15 $51.70 $52.15 $52.15 485
2016-03-31 $53.26 $53.26 $52.69 $52.69 $52.69 524
2016-03-30 $53.22 $54.35 $53.22 $54.35 $54.35 40,828
2016-03-29 $53.18 $53.18 $53.18 $53.18 $53.18 0
2016-03-28 $53.18 $53.18 $53.18 $53.18 $53.18 25
2016-03-24 $52.90 $53.18 $52.90 $53.18 $53.18 6,300
2016-03-23 $53.69 $53.69 $53.69 $53.69 $53.69 242
2016-03-22 $53.52 $53.52 $53.52 $53.52 $53.52 121
2016-03-21 $53.55 $53.55 $53.55 $53.55 $53.55 20,105
2016-03-18 $52.96 $53.55 $52.96 $53.55 $53.55 126,777
2016-03-17 $53.00 $54.79 $53.00 $54.69 $54.69 1,035
2016-03-16 $52.95 $52.95 $52.95 $52.95 $52.95 41,915
2016-03-15 $53.94 $53.94 $53.61 $53.62 $53.62 20,199
2016-03-14 $54.00 $54.00 $54.00 $54.00 $54.00 182
2016-03-11 $53.35 $53.35 $53.35 $53.35 $53.35 3
2016-03-10 $54.07 $54.07 $53.35 $53.35 $53.35 61,610
2016-03-09 $52.88 $52.88 $52.88 $52.88 $52.88 43,300
2016-03-08 $52.79 $52.79 $52.79 $52.79 $52.79 84,911
2016-03-07 $54.16 $54.18 $52.90 $53.35 $53.35 390,477
2016-03-04 $53.67 $53.67 $53.67 $53.67 $53.67 9,442
2016-03-03 $53.67 $53.67 $53.67 $53.67 $53.67 203
2016-03-02 $53.82 $53.82 $53.82 $53.82 $53.82 28
2016-03-01 $53.24 $53.82 $53.24 $53.82 $53.82 420
2016-02-29 $52.00 $52.00 $52.00 $52.00 $52.00 135
2016-02-26 $52.13 $52.13 $52.13 $52.13 $52.13 140
2016-02-25 $52.13 $52.13 $52.13 $52.13 $52.13 7
2016-02-24 $52.39 $52.39 $52.00 $52.13 $52.13 76,200
2016-02-23 $53.45 $53.45 $53.20 $53.20 $53.20 606
2016-02-22 $54.18 $54.18 $52.56 $52.56 $52.56 2,125
2016-02-19 $53.10 $53.23 $53.10 $53.17 $53.17 202,127
2016-02-18 $53.98 $53.98 $53.38 $53.38 $53.38 19,020
2016-02-17 $54.07 $54.07 $54.04 $54.04 $54.04 118,012
2016-02-16 $54.79 $54.79 $53.90 $53.91 $53.91 153,498
2016-02-12 $51.65 $52.46 $50.98 $52.46 $52.46 68,525
2016-02-11 $53.55 $53.55 $53.55 $53.55 $53.55 37,997
2016-02-10 $53.43 $53.43 $53.43 $53.43 $53.43 100
2016-02-09 $53.31 $53.43 $53.31 $53.43 $53.43 349,008
2016-02-08 $55.10 $55.10 $54.60 $54.60 $54.60 34,656
2016-02-05 $55.91 $55.91 $55.00 $55.00 $55.00 944
2016-02-04 $58.29 $58.29 $58.29 $58.29 $58.29 30,000
2016-02-03 $57.23 $58.29 $56.91 $58.29 $58.29 21,500
2016-02-02 $59.22 $59.22 $59.22 $59.22 $59.22 300
2016-02-01 $59.55 $59.55 $59.55 $59.55 $59.55 90
2016-01-29 $59.52 $59.55 $59.52 $59.55 $59.55 22,065
2016-01-28 $57.50 $58.12 $57.50 $58.12 $58.12 301
2016-01-27 $57.50 $57.50 $57.50 $57.50 $57.50 102
2016-01-26 $56.70 $56.94 $56.12 $56.94 $56.94 2,305
2016-01-25 $56.94 $56.94 $56.94 $56.94 $56.94 380
2016-01-22 $58.55 $58.55 $57.33 $57.33 $57.33 62,300
2016-01-21 $55.10 $55.10 $55.10 $55.10 $55.10 192
2016-01-20 $55.50 $56.18 $55.50 $56.18 $56.18 624
2016-01-19 $59.09 $59.09 $57.43 $57.43 $57.43 267
2016-01-15 $56.19 $56.35 $56.19 $56.35 $56.35 800
2016-01-14 $57.95 $57.95 $57.95 $57.95 $57.95 103
2016-01-13 $58.05 $58.05 $58.05 $58.05 $58.05 118
2016-01-12 $58.74 $58.74 $58.74 $58.74 $58.74 100
2016-01-11 $56.70 $56.70 $56.70 $56.70 $56.70 20,026
2016-01-08 $57.45 $57.45 $56.66 $56.70 $56.70 638
2016-01-07 $57.48 $57.57 $57.48 $57.57 $57.57 30,406
2016-01-06 $59.71 $59.71 $59.71 $59.71 $59.71 188
2016-01-05 $61.35 $61.35 $61.35 $61.35 $61.35 100
2016-01-04 $60.15 $61.51 $60.15 $61.51 $61.51 403
2015-12-31 $61.45 $61.45 $61.45 $61.45 $61.45 104
2015-12-30 $61.35 $61.35 $61.35 $61.35 $61.35 1,943
2015-12-29 $62.38 $62.40 $62.38 $62.40 $62.40 40,000
2015-12-28 $61.82 $61.82 $61.82 $61.82 $61.82 100
2015-12-24 $61.91 $61.91 $61.91 $61.91 $61.91 100
2015-12-23 $63.46 $63.50 $63.46 $63.50 $63.50 1,100
2015-12-22 $62.30 $62.30 $62.10 $62.10 $62.10 5,316
2015-12-21 $61.84 $61.84 $61.84 $61.84 $61.84 235
2015-12-18 $61.99 $61.99 $61.99 $61.99 $61.99 0
2015-12-17 $61.99 $61.99 $61.99 $61.99 $61.99 4,868
2015-12-16 $62.35 $62.35 $61.99 $61.99 $61.99 4,868
2015-12-15 $61.40 $61.40 $60.39 $60.39 $60.39 50,126
2015-12-14 $61.10 $61.10 $61.10 $61.10 $61.10 20,000
2015-12-11 $62.25 $62.25 $62.25 $62.25 $62.25 787
2015-12-10 $62.16 $62.25 $62.16 $62.25 $62.25 787
2015-12-09 $61.10 $61.10 $61.10 $61.10 $61.10 1,420
2015-12-08 $61.23 $61.23 $61.10 $61.10 $61.10 1,420
2015-12-07 $62.17 $62.17 $62.17 $62.17 $62.17 347
2015-12-04 $62.10 $62.55 $62.10 $62.55 $62.55 26,217
2015-12-03 $62.72 $62.72 $62.38 $62.46 $62.46 4,410
2015-12-02 $63.26 $63.26 $63.26 $63.26 $63.26 160
2015-12-01 $63.20 $63.20 $63.20 $63.20 $63.20 253
2015-11-30 $61.45 $61.45 $61.45 $61.45 $61.45 53
2015-11-27 $61.45 $61.45 $61.45 $61.45 $61.45 0
2015-11-25 $61.45 $61.45 $61.45 $61.45 $61.45 180
2015-11-24 $62.36 $62.36 $62.36 $62.36 $62.36 16,400
2015-11-23 $61.99 $61.99 $61.99 $61.99 $61.99 8,020
2015-11-20 $61.99 $61.99 $61.99 $61.99 $61.99 35
2015-11-19 $61.38 $61.99 $61.38 $61.99 $61.99 17,250
2015-11-18 $60.84 $60.84 $60.84 $60.84 $60.84 13
2015-11-17 $60.84 $60.84 $60.84 $60.84 $60.84 104
2015-11-16 $60.74 $60.74 $60.19 $60.19 $60.19 1,141
2015-11-13 $60.59 $60.59 $60.59 $60.59 $60.59 200
2015-11-12 $60.99 $62.36 $60.99 $62.36 $62.36 0
2015-11-11 $60.99 $62.36 $60.99 $62.36 $62.36 0
2015-11-10 $60.99 $62.36 $60.99 $62.36 $62.36 0
2015-11-09 $60.99 $62.36 $60.99 $62.36 $62.36 1,067
2015-11-06 $62.25 $62.33 $62.25 $62.33 $62.33 0
2015-11-05 $62.25 $62.33 $62.25 $62.33 $62.33 6,912
2015-11-04 $60.93 $60.93 $60.93 $60.93 $60.93 1,122
2015-11-03 $61.56 $61.64 $61.56 $61.64 $61.64 0
2015-11-02 $61.56 $61.64 $61.56 $61.64 $61.64 60,250
2015-10-30 $62.00 $62.00 $62.00 $62.00 $62.00 0
2015-10-29 $62.00 $62.00 $62.00 $62.00 $62.00 114,476
2015-10-28 $63.20 $63.20 $63.20 $63.20 $63.20 226
2015-10-27 $63.11 $63.11 $63.11 $63.11 $63.11 1,038
2015-10-26 $61.94 $62.31 $61.94 $61.94 $61.94 29,017
2015-10-23 $62.11 $62.11 $62.11 $62.11 $62.11 5,079
2015-10-22 $62.57 $62.57 $61.76 $61.76 $61.76 200
2015-10-21 $61.82 $61.82 $61.82 $61.82 $61.82 239
2015-10-20 $61.13 $61.63 $61.13 $61.63 $61.63 200
2015-10-19 $60.28 $61.13 $60.28 $61.13 $61.13 0
2015-10-16 $60.28 $61.13 $60.28 $61.13 $61.13 0
2015-10-15 $60.28 $61.13 $60.28 $61.13 $61.13 2,700
2015-10-14 $61.55 $61.55 $61.42 $61.42 $61.42 0
2015-10-13 $61.55 $61.55 $61.42 $61.42 $61.42 21,600
2015-10-12 $61.10 $61.31 $61.10 $61.31 $61.31 291
2015-10-09 $61.63 $61.63 $61.60 $61.60 $61.60 332
2015-10-08 $61.47 $61.47 $60.55 $60.55 $60.55 684
2015-10-07 $61.47 $61.47 $61.44 $61.47 $61.47 112,600
2015-10-06 $60.17 $60.17 $60.17 $60.17 $60.17 20,100
2015-10-05 $60.50 $60.50 $60.50 $60.50 $60.50 7,501
2015-10-02 $59.92 $59.92 $59.60 $59.60 $59.60 357
2015-10-01 $58.62 $58.90 $58.62 $58.90 $58.90 869
2015-09-30 $57.36 $57.61 $57.36 $57.61 $57.61 1,000
2015-09-29 $57.72 $57.72 $57.44 $57.44 $57.44 0
2015-09-28 $57.72 $57.72 $57.44 $57.44 $57.44 1,800
2015-09-25 $58.17 $58.92 $57.87 $57.87 $57.87 0
2015-09-24 $58.17 $58.92 $57.87 $57.87 $57.87 900
2015-09-23 $58.85 $59.65 $58.85 $59.65 $59.65 45,100
2015-09-22 $59.49 $59.49 $57.99 $59.44 $59.44 1,304
2015-09-21 $59.75 $60.61 $59.75 $59.75 $59.75 2,367
2015-09-18 $59.74 $59.74 $59.74 $59.74 $59.74 0
2015-09-17 $59.74 $59.74 $59.74 $59.74 $59.74 100
2015-09-16 $61.61 $61.61 $60.23 $60.23 $60.23 20,298
2015-09-15 $58.97 $58.97 $58.18 $58.18 $58.18 0
2015-09-14 $58.97 $58.97 $58.18 $58.18 $58.18 11,390
2015-09-11 $59.03 $60.14 $59.03 $59.50 $59.50 0
2015-09-10 $59.03 $60.14 $59.03 $59.50 $59.50 1,839
2015-09-09 $61.14 $61.14 $60.73 $60.77 $60.77 300
2015-09-08 $60.25 $60.25 $60.25 $60.25 $60.25 17,182

Toyota Motor Corporation (TOYOF) News Headlines

Recent Toyota Motor Corporation (TOYOF) News
Similar Companies to Toyota Motor Corporation (TOYOF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.