Terreno Realty Corp (TRNO) Exchange: NYSE

Data as of May 17, 2022

$63.66 ($1.02) 1.63%

Terreno Realty Corp - Daily Information
Click for more stock information on Terreno Realty Corp.
Daily Information Data
Date May 17, 2022
Open $63.87
Previous Close $63.66
High $64.80
Low $62.89
Adjusted Open $63.87
Previous Adjusted Close $63.66
Adjusted High $64.80
Adjusted Low $62.89

About Terreno Realty Corp (TRNO)

Terreno Realty Corporation (Terreno) focuses on acquiring on acquiring, owning and operating industrial real estate located in six coastal United States markets: Los Angeles Area; Northern New Jersey/New York City; San Francisco Bay Area; Seattle Area; Miami Area; and Washington, D.C./Baltimore. Terreno invests in several types of industrial real estate, including warehouse/distribution, flex (including light industrial and research and development (R&D)) and trans-shipment. In October 2013, Terreno Realty Corporation acquired an industrial property located in East Hanover, New Jersey. On October 17, 2013, the Company announced that it has acquired two industrial properties located in Carlstadt, New Jersey. On November 6, 2013, the Company announced that it has acquired an industrial property located in Piscataway, New Jersey. In November 2013, Terreno Realty Corporation acquired an industrial property located in Jessup, Maryland.

Historical Stock Data for Terreno Realty Corp (TRNO)

Date Open High Low Close Adj.Close Volume
2022-05-13 $63.87 $64.80 $62.89 $63.66 $63.66 702,860
2022-05-12 $64.11 $64.36 $61.84 $62.64 $62.64 870,464
2022-05-11 $64.89 $66.12 $63.84 $63.91 $63.91 701,342
2022-05-10 $65.63 $67.08 $64.00 $64.68 $64.68 494,896
2022-05-09 $66.52 $66.78 $63.95 $64.43 $64.43 463,113
2022-05-06 $67.32 $67.63 $66.02 $67.11 $67.11 497,768
2022-05-05 $69.03 $70.85 $66.95 $67.88 $67.88 607,027
2022-05-04 $69.76 $70.61 $68.52 $70.29 $70.29 336,587
2022-05-03 $69.24 $70.87 $68.69 $69.82 $69.82 456,397
2022-05-02 $72.66 $73.07 $67.77 $69.28 $69.28 573,721
2022-04-29 $76.79 $77.39 $72.58 $72.75 $72.75 799,590
2022-04-28 $76.50 $77.80 $75.57 $77.56 $77.56 293,934
2022-04-27 $76.00 $77.57 $75.79 $75.93 $75.93 397,669
2022-04-26 $76.36 $77.41 $76.05 $76.43 $76.43 422,399
2022-04-25 $77.18 $77.50 $75.44 $77.01 $77.01 331,060
2022-04-22 $78.72 $78.72 $77.28 $77.34 $77.34 287,686
2022-04-21 $80.18 $80.46 $78.88 $78.95 $78.95 423,145
2022-04-20 $77.82 $81.01 $77.82 $79.77 $79.77 662,591
2022-04-19 $74.30 $77.62 $74.30 $77.32 $77.32 408,933
2022-04-18 $73.59 $74.17 $73.05 $73.86 $73.86 313,516
2022-04-14 $74.96 $75.52 $73.77 $73.97 $73.97 287,350
2022-04-13 $73.49 $75.11 $73.49 $74.81 $74.81 214,807
2022-04-12 $74.34 $75.26 $73.55 $73.61 $73.61 294,726
2022-04-11 $75.95 $76.57 $73.95 $74.23 $74.23 357,719
2022-04-08 $76.09 $76.62 $75.38 $75.96 $75.96 280,122
2022-04-07 $76.39 $77.09 $76.16 $76.41 $76.41 215,260
2022-04-06 $75.70 $76.99 $75.46 $76.96 $76.96 369,600
2022-04-05 $75.65 $77.05 $75.65 $76.32 $76.32 491,152
2022-04-04 $76.20 $76.29 $74.51 $75.73 $75.73 258,324
2022-04-01 $74.17 $76.26 $74.17 $76.00 $76.00 298,457
2022-03-31 $75.64 $75.96 $73.89 $74.05 $74.05 494,608
2022-03-30 $75.63 $76.28 $74.50 $75.51 $75.51 508,241
2022-03-29 $73.22 $76.16 $73.22 $75.69 $75.69 598,384
2022-03-28 $70.99 $72.45 $70.87 $72.43 $72.43 253,944
2022-03-25 $70.50 $70.77 $69.79 $70.75 $70.75 416,786
2022-03-24 $70.74 $70.95 $69.90 $70.38 $70.38 302,443
2022-03-23 $71.69 $71.75 $70.27 $70.96 $70.62 276,388
2022-03-22 $71.85 $72.25 $71.36 $71.72 $71.38 272,301
2022-03-21 $72.95 $73.28 $70.95 $71.67 $71.33 316,143
2022-03-18 $72.04 $73.16 $71.40 $73.08 $72.73 759,430
2022-03-17 $70.41 $71.96 $70.41 $71.44 $71.10 152,984
2022-03-16 $71.53 $71.86 $69.26 $70.69 $70.35 375,680
2022-03-15 $70.50 $70.97 $69.77 $70.78 $70.44 301,496
2022-03-14 $68.98 $69.90 $68.68 $69.66 $69.33 334,569
2022-03-11 $70.31 $70.49 $68.02 $68.71 $68.38 233,941
2022-03-10 $68.31 $69.99 $68.31 $69.75 $69.41 235,158
2022-03-09 $69.44 $69.91 $68.70 $69.38 $69.05 182,563
2022-03-08 $68.81 $69.04 $67.16 $68.03 $67.70 435,363
2022-03-07 $70.39 $70.45 $68.75 $68.96 $68.63 318,106
2022-03-04 $69.23 $70.29 $69.18 $70.18 $69.84 189,866
2022-03-03 $69.34 $70.30 $68.82 $70.05 $69.71 209,143
2022-03-02 $68.51 $69.61 $68.51 $69.18 $68.85 227,711
2022-03-01 $68.47 $69.68 $67.64 $68.13 $67.80 338,456
2022-02-28 $69.69 $70.24 $68.27 $68.79 $68.46 664,829
2022-02-25 $68.53 $70.40 $67.98 $70.28 $69.94 317,457
2022-02-24 $65.40 $68.66 $65.38 $68.33 $68.00 407,949
2022-02-23 $68.50 $69.00 $66.49 $66.69 $66.37 359,145
2022-02-22 $68.04 $69.02 $67.66 $68.18 $67.85 277,052
2022-02-18 $68.64 $69.42 $68.31 $68.33 $68.00 211,365
2022-02-17 $68.96 $69.54 $68.46 $68.60 $68.27 314,355
2022-02-16 $69.60 $70.12 $68.19 $69.29 $68.96 305,442
2022-02-15 $70.20 $70.61 $69.55 $69.85 $69.51 358,041
2022-02-14 $70.61 $71.05 $69.18 $69.64 $69.31 476,151
2022-02-11 $71.14 $71.67 $69.96 $70.31 $69.97 517,472
2022-02-10 $71.37 $72.88 $70.39 $70.96 $70.62 410,414
2022-02-09 $72.39 $73.37 $72.19 $73.26 $72.91 261,040
2022-02-08 $72.13 $72.39 $71.37 $71.54 $71.20 264,366
2022-02-07 $72.27 $72.39 $71.61 $71.88 $71.53 413,296
2022-02-04 $73.08 $73.42 $71.86 $72.46 $72.11 298,853
2022-02-03 $73.66 $74.46 $73.35 $73.47 $73.12 326,824
2022-02-02 $73.70 $75.04 $73.70 $74.56 $74.20 281,721
2022-02-01 $74.51 $74.96 $73.22 $73.61 $73.26 408,958
2022-01-31 $73.16 $74.78 $72.59 $74.77 $74.41 466,816
2022-01-28 $70.64 $73.27 $69.90 $73.18 $72.83 345,729
2022-01-27 $72.73 $72.76 $70.58 $70.67 $70.33 319,117
2022-01-26 $73.06 $74.10 $71.56 $71.97 $71.62 457,529
2022-01-25 $72.54 $73.05 $70.87 $72.27 $71.92 529,427
2022-01-24 $72.48 $73.54 $70.53 $73.45 $73.10 713,609
2022-01-21 $74.85 $75.34 $73.34 $73.38 $73.03 443,645
2022-01-20 $74.63 $75.83 $74.54 $74.65 $74.29 537,337
2022-01-19 $76.03 $76.77 $74.64 $74.72 $74.36 291,896
2022-01-18 $76.96 $77.26 $75.56 $75.77 $75.41 515,748
2022-01-14 $77.55 $77.80 $76.11 $77.70 $77.33 378,084
2022-01-13 $77.39 $78.29 $76.81 $77.85 $77.48 318,163
2022-01-12 $76.24 $77.63 $76.24 $76.93 $76.56 256,952
2022-01-11 $76.92 $77.39 $76.10 $76.69 $76.32 345,619
2022-01-10 $77.86 $78.36 $76.69 $77.98 $77.61 404,082
2022-01-07 $79.69 $80.15 $78.30 $78.33 $77.95 412,301
2022-01-06 $80.66 $81.57 $79.94 $80.22 $79.83 324,357
2022-01-05 $82.67 $82.96 $80.58 $80.79 $80.40 361,053
2022-01-04 $84.24 $84.95 $82.64 $82.92 $82.52 306,959
2022-01-03 $85.51 $85.92 $82.68 $84.35 $83.94 272,567
2021-12-31 $85.10 $86.00 $84.97 $85.29 $84.88 245,100
2021-12-30 $85.22 $85.74 $84.57 $85.11 $84.70 298,160
2021-12-29 $83.73 $85.08 $83.39 $85.01 $84.60 269,891
2021-12-28 $82.50 $83.53 $82.50 $83.52 $83.12 196,272
2021-12-27 $81.89 $82.52 $81.39 $82.52 $82.12 208,288
2021-12-23 $81.65 $81.80 $80.53 $81.34 $80.95 579,848
2021-12-22 $80.46 $80.90 $80.02 $80.82 $80.43 215,895
2021-12-21 $80.52 $80.84 $79.59 $79.96 $79.58 288,176
2021-12-20 $79.01 $80.31 $78.79 $80.11 $79.72 381,333
2021-12-17 $80.21 $81.70 $79.43 $79.72 $79.34 1,294,532
2021-12-16 $81.79 $81.96 $80.04 $80.71 $80.32 407,725
2021-12-15 $80.04 $81.77 $79.90 $81.28 $80.89 443,242
2021-12-14 $81.32 $81.32 $78.87 $79.73 $79.35 386,359
2021-12-13 $78.83 $81.91 $78.83 $81.68 $80.94 313,958
2021-12-10 $79.10 $79.94 $78.87 $79.27 $78.55 395,024
2021-12-09 $80.24 $80.53 $78.94 $78.95 $78.24 311,645
2021-12-08 $79.95 $80.78 $79.75 $80.45 $79.72 314,742
2021-12-07 $79.20 $80.12 $78.87 $79.56 $78.84 299,302
2021-12-06 $78.19 $78.88 $77.55 $78.41 $77.70 341,284
2021-12-03 $77.76 $78.02 $76.61 $77.25 $76.55 303,028
2021-12-02 $75.80 $78.12 $75.80 $77.61 $76.91 330,537
2021-12-01 $77.08 $78.43 $75.62 $75.67 $74.99 386,569
2021-11-30 $75.94 $77.67 $75.48 $76.15 $75.46 500,330
2021-11-29 $76.31 $77.14 $75.77 $76.33 $75.64 782,149
2021-11-26 $77.14 $77.61 $75.51 $75.74 $75.06 237,087
2021-11-24 $77.80 $78.44 $77.30 $78.40 $77.69 323,492
2021-11-23 $76.92 $78.25 $76.87 $77.97 $77.27 437,046
2021-11-22 $78.02 $78.15 $76.78 $77.04 $76.34 282,711
2021-11-19 $77.47 $78.16 $77.37 $77.72 $77.02 382,753
2021-11-18 $77.25 $77.74 $76.94 $77.41 $76.71 321,021
2021-11-17 $76.27 $77.09 $75.63 $76.92 $76.23 292,102
2021-11-16 $76.38 $76.99 $75.98 $76.52 $75.83 347,100
2021-11-15 $76.48 $76.86 $76.17 $76.48 $75.79 431,539
2021-11-12 $76.51 $76.64 $75.99 $76.29 $75.60 276,284
2021-11-11 $75.55 $76.52 $75.10 $76.14 $75.45 340,888
2021-11-10 $75.37 $76.25 $75.37 $75.55 $74.87 371,736
2021-11-09 $75.26 $76.37 $74.98 $75.59 $74.91 443,723
2021-11-08 $74.90 $75.50 $74.17 $75.24 $74.56 716,514
2021-11-05 $75.44 $76.45 $73.66 $74.53 $73.86 2,899,279
2021-11-04 $76.38 $77.90 $75.79 $77.64 $76.94 580,161
2021-11-03 $75.36 $76.16 $74.85 $75.99 $75.30 404,442
2021-11-02 $74.89 $75.40 $74.48 $75.28 $74.60 474,246
2021-11-01 $73.17 $74.52 $72.37 $74.51 $73.84 462,448
2021-10-29 $73.58 $73.89 $72.97 $73.13 $72.47 521,901
2021-10-28 $71.98 $73.82 $71.65 $73.76 $73.09 339,801
2021-10-27 $72.00 $72.18 $71.36 $71.66 $71.01 247,394
2021-10-26 $71.65 $72.30 $71.41 $71.75 $71.10 318,178
2021-10-25 $71.69 $71.76 $71.23 $71.52 $70.87 223,155
2021-10-22 $71.70 $72.35 $71.56 $71.83 $71.18 237,486
2021-10-21 $70.75 $71.73 $70.75 $71.50 $70.85 331,747
2021-10-20 $70.31 $70.75 $69.78 $70.55 $69.91 237,481
2021-10-19 $70.16 $70.49 $69.63 $70.16 $69.53 289,516
2021-10-18 $68.12 $70.00 $68.07 $69.92 $69.29 236,207
2021-10-15 $69.23 $69.27 $68.22 $68.45 $67.83 305,679
2021-10-14 $67.78 $68.59 $67.62 $68.33 $67.71 189,884
2021-10-13 $66.00 $67.36 $65.70 $67.36 $66.75 293,042
2021-10-12 $65.98 $66.60 $65.39 $66.10 $65.50 428,166
2021-10-11 $65.83 $66.30 $65.21 $65.44 $64.85 130,706
2021-10-08 $65.67 $66.16 $65.21 $65.51 $64.92 166,867
2021-10-07 $65.44 $66.21 $64.87 $65.75 $65.16 435,814
2021-10-06 $63.68 $64.87 $62.83 $64.86 $64.27 343,111
2021-10-05 $64.17 $64.39 $63.66 $63.94 $63.36 198,730
2021-10-04 $64.14 $64.55 $63.58 $64.14 $63.56 264,320
2021-10-01 $63.68 $64.19 $62.99 $63.95 $63.37 284,959
2021-09-30 $64.00 $64.12 $63.23 $63.23 $62.66 394,561
2021-09-29 $63.52 $64.48 $63.52 $63.96 $63.04 339,648
2021-09-28 $63.40 $63.44 $62.59 $63.22 $62.31 166,911
2021-09-27 $63.65 $64.47 $63.28 $63.31 $62.40 268,226
2021-09-24 $64.56 $64.58 $63.78 $64.02 $63.10 195,298
2021-09-23 $65.08 $65.18 $64.26 $64.56 $63.63 429,988
2021-09-22 $65.44 $65.96 $64.96 $65.22 $64.29 322,815
2021-09-21 $65.32 $65.69 $64.95 $65.16 $64.23 333,009
2021-09-20 $64.58 $65.39 $64.11 $64.93 $64.00 387,428
2021-09-17 $66.39 $66.39 $64.90 $64.91 $63.98 950,719
2021-09-16 $66.15 $66.57 $65.74 $66.16 $65.21 371,031
2021-09-15 $66.19 $66.58 $65.71 $66.12 $65.17 368,294
2021-09-14 $66.15 $66.53 $65.74 $66.25 $65.30 314,437
2021-09-13 $66.37 $66.77 $65.64 $65.87 $64.93 214,326
2021-09-10 $67.80 $68.01 $65.87 $65.89 $64.95 246,615
2021-09-09 $68.68 $68.84 $67.36 $67.37 $66.40 298,600
2021-09-08 $68.46 $69.63 $68.37 $68.80 $67.81 344,117
2021-09-07 $68.84 $69.02 $67.85 $68.88 $67.89 310,140
2021-09-03 $68.82 $69.27 $68.19 $69.26 $68.27 180,446
2021-09-02 $68.31 $69.01 $67.72 $69.01 $68.02 360,053
2021-09-01 $66.96 $67.97 $66.67 $67.96 $66.99 319,190
2021-08-31 $67.10 $67.29 $66.24 $66.81 $65.85 658,736
2021-08-30 $65.95 $67.00 $65.81 $66.98 $66.02 281,116
2021-08-27 $65.20 $66.01 $65.16 $65.71 $64.77 182,831
2021-08-26 $64.99 $65.48 $64.87 $65.11 $64.18 175,263
2021-08-25 $65.43 $65.64 $64.86 $65.12 $64.19 224,901
2021-08-24 $66.49 $66.73 $65.46 $65.48 $64.54 293,327
2021-08-23 $66.30 $66.93 $66.07 $66.49 $65.54 597,542
2021-08-20 $65.89 $66.60 $65.33 $66.21 $65.26 336,253
2021-08-19 $65.56 $66.35 $65.54 $66.24 $65.29 416,407
2021-08-18 $66.92 $67.31 $65.75 $66.02 $65.07 277,066
2021-08-17 $66.95 $67.43 $66.76 $66.99 $66.03 370,878
2021-08-16 $67.46 $67.81 $67.01 $67.29 $66.33 202,842
2021-08-13 $67.53 $67.65 $67.12 $67.49 $66.52 147,933
2021-08-12 $67.47 $67.47 $66.87 $67.25 $66.29 186,275
2021-08-11 $67.29 $67.44 $66.87 $67.19 $66.23 212,436
2021-08-10 $68.12 $68.12 $66.87 $66.99 $66.03 109,713
2021-08-09 $68.01 $68.27 $67.50 $68.12 $67.14 147,513
2021-08-06 $68.60 $68.91 $68.13 $68.19 $67.21 197,883
2021-08-05 $67.91 $68.65 $67.57 $68.41 $67.43 172,124
2021-08-04 $67.86 $68.38 $67.19 $67.41 $66.44 179,595
2021-08-03 $68.14 $68.35 $67.75 $68.20 $67.22 116,043
2021-08-02 $68.64 $68.99 $67.99 $68.12 $67.14 143,951
2021-07-30 $68.35 $69.28 $68.24 $68.36 $67.38 254,241
2021-07-29 $68.02 $68.79 $67.74 $68.26 $67.28 157,569
2021-07-28 $68.08 $68.26 $67.42 $67.96 $66.99 230,227
2021-07-27 $67.22 $68.08 $67.22 $67.74 $66.77 170,593
2021-07-26 $68.14 $68.66 $67.39 $67.57 $66.60 188,421
2021-07-23 $67.48 $68.18 $67.07 $68.02 $67.05 142,759
2021-07-22 $67.15 $67.65 $66.84 $67.22 $66.26 222,019
2021-07-21 $68.01 $68.39 $67.18 $67.37 $66.40 214,128
2021-07-20 $66.37 $68.65 $66.12 $68.09 $67.11 461,499
2021-07-19 $66.45 $67.00 $65.61 $66.04 $65.09 274,137
2021-07-16 $67.23 $67.49 $66.70 $67.01 $66.05 232,346
2021-07-15 $66.78 $67.02 $66.24 $66.85 $65.89 176,913
2021-07-14 $66.14 $66.92 $66.08 $66.53 $65.58 181,462
2021-07-13 $67.01 $67.10 $66.12 $66.24 $65.29 247,752
2021-07-12 $66.92 $67.50 $66.92 $67.27 $66.31 200,994
2021-07-09 $65.81 $66.87 $65.66 $66.81 $65.85 180,507
2021-07-08 $65.52 $66.41 $65.12 $65.73 $64.79 286,878
2021-07-07 $65.78 $66.07 $65.42 $66.03 $65.08 320,244
2021-07-06 $65.26 $65.77 $64.50 $65.55 $64.61 184,251
2021-07-02 $64.83 $65.17 $64.45 $64.76 $63.83 153,080
2021-07-01 $64.55 $65.25 $64.35 $64.52 $63.60 197,689
2021-06-30 $65.05 $65.49 $64.47 $64.52 $63.60 308,219
2021-06-29 $65.35 $65.83 $65.10 $65.27 $64.33 256,955
2021-06-28 $66.34 $66.52 $65.04 $65.63 $64.40 330,310
2021-06-25 $65.54 $66.34 $65.50 $66.18 $64.94 2,030,380
2021-06-24 $65.93 $65.97 $65.09 $65.63 $64.40 167,708
2021-06-23 $65.86 $66.50 $65.66 $65.72 $64.49 225,221
2021-06-22 $66.37 $66.45 $66.04 $66.11 $64.87 155,793
2021-06-21 $65.54 $66.90 $65.14 $66.51 $65.27 334,186
2021-06-18 $66.33 $66.69 $65.06 $65.06 $63.84 493,828
2021-06-17 $65.86 $66.71 $65.79 $66.47 $65.23 302,835
2021-06-16 $67.44 $67.44 $66.02 $66.03 $64.80 296,788
2021-06-15 $67.67 $67.72 $66.74 $67.12 $65.87 296,163
2021-06-14 $66.54 $67.35 $66.11 $67.35 $66.09 315,284
2021-06-11 $66.19 $66.65 $65.91 $66.52 $65.28 190,555
2021-06-10 $65.96 $66.87 $65.62 $66.55 $65.31 272,302
2021-06-09 $66.23 $66.28 $65.80 $65.94 $64.71 186,382
2021-06-08 $65.29 $66.11 $65.29 $65.94 $64.71 298,141
2021-06-07 $64.81 $65.57 $64.81 $65.14 $63.92 197,010
2021-06-04 $64.95 $64.95 $64.40 $64.69 $63.48 236,068
2021-06-03 $64.67 $65.14 $64.32 $64.74 $63.53 257,057
2021-06-02 $64.51 $64.98 $64.15 $64.84 $63.63 253,955
2021-06-01 $63.73 $64.17 $63.30 $64.12 $62.92 233,965
2021-05-28 $63.61 $63.83 $63.27 $63.62 $62.43 202,808
2021-05-27 $63.46 $64.06 $63.14 $63.25 $62.07 342,381
2021-05-26 $64.08 $64.45 $63.91 $63.94 $62.74 173,158
2021-05-25 $64.60 $64.60 $63.60 $63.93 $62.73 325,329
2021-05-24 $63.72 $64.78 $63.63 $64.50 $63.29 172,050
2021-05-21 $63.84 $64.04 $63.11 $63.55 $62.36 210,825
2021-05-20 $63.03 $63.86 $62.76 $63.72 $62.53 254,953
2021-05-19 $62.63 $63.15 $62.01 $63.15 $61.97 298,184
2021-05-18 $62.76 $63.48 $62.28 $63.11 $61.93 197,634
2021-05-17 $63.12 $63.15 $62.61 $62.84 $61.67 213,831
2021-05-14 $62.50 $63.33 $62.39 $63.02 $61.84 253,812
2021-05-13 $61.93 $62.60 $61.38 $62.31 $61.15 247,812
2021-05-12 $62.20 $62.77 $61.25 $61.34 $60.19 187,485
2021-05-11 $63.31 $63.31 $62.07 $62.60 $61.43 193,142
2021-05-10 $64.41 $64.87 $63.80 $63.80 $62.61 159,473
2021-05-07 $63.63 $64.23 $63.48 $64.16 $62.96 234,930
2021-05-06 $62.99 $64.03 $61.56 $63.69 $62.50 238,276
2021-05-05 $63.70 $63.89 $62.12 $62.62 $61.45 281,800
2021-05-04 $63.97 $64.36 $63.32 $63.70 $62.51 260,503
2021-05-03 $64.82 $64.82 $63.84 $63.99 $62.79 386,752
2021-04-30 $63.79 $64.83 $63.79 $64.52 $63.31 363,494
2021-04-29 $63.92 $64.62 $63.55 $64.05 $62.85 273,161
2021-04-28 $63.74 $64.15 $63.47 $63.65 $62.46 388,645
2021-04-27 $63.52 $63.68 $62.80 $63.57 $62.38 206,473
2021-04-26 $63.68 $63.75 $63.26 $63.46 $62.27 214,994
2021-04-23 $62.99 $63.41 $62.69 $63.35 $62.17 195,976
2021-04-22 $63.86 $63.86 $62.73 $62.92 $61.74 220,615
2021-04-21 $64.00 $64.14 $63.53 $63.58 $62.39 229,215
2021-04-20 $62.32 $63.83 $62.32 $63.67 $62.48 225,599
2021-04-19 $61.46 $62.35 $61.20 $62.31 $61.15 275,187
2021-04-16 $62.31 $62.31 $61.39 $61.59 $60.44 254,449
2021-04-15 $60.75 $62.22 $60.75 $62.12 $60.96 224,394
2021-04-14 $61.37 $62.02 $60.31 $60.44 $59.31 319,920
2021-04-13 $60.58 $61.60 $60.52 $61.42 $60.27 285,672
2021-04-12 $59.90 $60.44 $59.53 $60.26 $59.13 161,512
2021-04-09 $59.82 $60.11 $59.39 $59.96 $58.84 190,206
2021-04-08 $59.74 $60.31 $59.46 $59.63 $58.52 221,434
2021-04-07 $60.13 $60.46 $59.22 $59.49 $58.38 332,789
2021-04-06 $59.19 $59.98 $59.09 $59.89 $58.77 338,860
2021-04-05 $59.50 $60.16 $58.71 $59.16 $58.05 407,155
2021-04-01 $58.10 $59.22 $57.97 $59.21 $58.10 474,231
2021-03-31 $58.54 $59.15 $57.77 $57.77 $56.69 525,795
2021-03-30 $58.32 $58.73 $57.88 $58.57 $57.48 269,685
2021-03-29 $59.25 $59.50 $58.47 $58.51 $57.42 226,792
2021-03-26 $58.09 $59.31 $58.09 $59.25 $58.14 226,850
2021-03-25 $58.13 $58.58 $57.04 $58.09 $57.00 290,459
2021-03-24 $58.78 $59.44 $58.22 $58.51 $57.13 402,882
2021-03-23 $57.56 $59.19 $57.56 $58.82 $57.43 424,869
2021-03-22 $56.89 $57.84 $56.83 $57.74 $56.38 271,017
2021-03-19 $58.48 $58.61 $57.13 $57.14 $55.79 856,756
2021-03-18 $57.77 $58.48 $57.43 $58.36 $56.98 308,310
2021-03-17 $58.28 $58.28 $57.30 $58.05 $56.68 207,285
2021-03-16 $58.31 $58.59 $57.90 $58.35 $56.97 352,503
2021-03-15 $57.38 $58.43 $57.00 $58.31 $56.94 451,847
2021-03-12 $56.41 $57.61 $56.17 $57.44 $56.09 458,077
2021-03-11 $55.70 $56.40 $55.53 $56.35 $55.02 325,520
2021-03-10 $55.51 $56.01 $55.17 $55.52 $54.21 772,937
2021-03-09 $55.91 $56.30 $55.34 $55.51 $54.20 354,471
2021-03-08 $55.98 $56.29 $55.38 $55.42 $54.11 287,296
2021-03-05 $54.82 $56.07 $53.98 $55.90 $54.58 415,197
2021-03-04 $54.68 $55.67 $54.07 $54.34 $53.06 360,100
2021-03-03 $55.19 $55.31 $54.44 $54.52 $53.24 276,929
2021-03-02 $56.07 $56.23 $54.86 $55.44 $54.13 282,724
2021-03-01 $56.53 $57.30 $56.16 $56.40 $55.07 440,975
2021-02-26 $57.30 $57.65 $56.04 $56.04 $54.72 574,462
2021-02-25 $57.74 $58.60 $56.81 $57.03 $55.69 238,447
2021-02-24 $59.05 $59.05 $58.00 $58.14 $56.77 293,574
2021-02-23 $58.57 $59.32 $58.23 $58.90 $57.51 428,710
2021-02-22 $58.28 $58.67 $57.74 $58.46 $57.08 209,942
2021-02-19 $58.82 $58.97 $58.20 $58.46 $57.08 234,171
2021-02-18 $59.55 $59.80 $58.57 $58.66 $57.28 158,984
2021-02-17 $59.68 $60.17 $59.34 $59.48 $58.08 202,515
2021-02-16 $61.30 $61.30 $59.61 $59.98 $58.57 268,783
2021-02-12 $60.75 $61.23 $60.58 $61.12 $59.68 280,785
2021-02-11 $59.51 $61.24 $59.51 $61.03 $59.59 302,679
2021-02-10 $59.75 $60.13 $59.12 $59.40 $58.00 280,277
2021-02-09 $60.34 $60.66 $59.12 $59.29 $57.89 345,475
2021-02-08 $60.44 $60.49 $59.19 $60.42 $59.00 268,450
2021-02-05 $60.22 $60.44 $59.70 $59.93 $58.52 157,815
2021-02-04 $58.90 $60.04 $58.64 $59.97 $58.56 332,639
2021-02-03 $59.04 $59.05 $58.15 $58.95 $57.56 266,870
2021-02-02 $58.83 $59.67 $58.28 $59.40 $58.00 238,098
2021-02-01 $56.77 $58.57 $56.01 $58.37 $56.99 217,340
2021-01-29 $56.11 $57.23 $55.32 $56.58 $55.25 347,708
2021-01-28 $56.69 $57.16 $56.04 $56.47 $55.14 287,471
2021-01-27 $57.27 $58.07 $56.09 $56.44 $55.11 413,727
2021-01-26 $57.45 $58.46 $57.45 $58.02 $56.65 281,870
2021-01-25 $57.14 $57.92 $56.65 $57.29 $55.94 258,872
2021-01-22 $56.49 $57.19 $56.35 $57.06 $55.72 204,012
2021-01-21 $56.42 $57.17 $55.80 $56.88 $55.54 193,079
2021-01-20 $55.60 $56.85 $55.57 $56.54 $55.21 390,536
2021-01-19 $56.42 $56.42 $55.48 $55.51 $54.20 292,905
2021-01-15 $55.16 $56.06 $54.96 $56.06 $54.74 399,060
2021-01-14 $55.73 $55.86 $54.87 $55.32 $54.02 281,442
2021-01-13 $55.16 $55.92 $55.16 $55.44 $54.13 441,522
2021-01-12 $55.70 $55.78 $54.59 $54.77 $53.48 452,697
2021-01-11 $55.88 $56.17 $55.29 $55.55 $54.24 479,253
2021-01-08 $55.90 $56.71 $55.78 $56.23 $54.90 402,792
2021-01-07 $55.56 $55.97 $55.15 $55.75 $54.44 286,927
2021-01-06 $56.84 $56.89 $55.48 $55.81 $54.49 453,875
2021-01-05 $56.13 $56.80 $55.76 $56.35 $55.02 239,430
2021-01-04 $58.45 $58.53 $55.98 $55.98 $54.66 329,425
2020-12-31 $57.54 $58.75 $57.35 $58.51 $57.13 186,691
2020-12-30 $57.40 $58.62 $57.34 $57.73 $56.37 146,725
2020-12-29 $58.48 $58.70 $57.35 $57.45 $56.10 177,446
2020-12-28 $57.78 $58.27 $57.07 $58.10 $56.73 264,738
2020-12-24 $56.90 $57.53 $56.65 $57.53 $56.17 109,505
2020-12-23 $57.89 $58.30 $56.45 $56.55 $55.22 243,412
2020-12-22 $57.09 $57.76 $56.72 $57.74 $56.38 210,727
2020-12-21 $56.34 $57.51 $56.18 $57.18 $55.83 387,426
2020-12-18 $58.14 $58.83 $57.13 $57.25 $55.90 898,920
2020-12-17 $57.45 $58.05 $57.32 $57.96 $56.59 258,331
2020-12-16 $57.08 $57.85 $56.96 $57.24 $55.89 278,506
2020-12-15 $55.97 $56.86 $54.94 $56.81 $55.47 491,973
2020-12-14 $55.77 $56.86 $55.51 $55.58 $54.27 321,322
2020-12-11 $55.80 $56.65 $55.46 $55.72 $54.12 193,598
2020-12-10 $56.51 $57.07 $56.21 $56.22 $54.61 264,473
2020-12-09 $57.09 $57.37 $56.10 $56.70 $55.08 343,130
2020-12-08 $57.52 $57.84 $56.91 $56.95 $55.32 275,111
2020-12-07 $57.74 $58.35 $57.61 $57.80 $56.14 203,523
2020-12-04 $57.00 $57.95 $57.00 $57.71 $56.06 226,330
2020-12-03 $57.02 $57.33 $56.55 $56.70 $55.08 292,744
2020-12-02 $58.26 $58.29 $56.78 $57.07 $55.44 200,097
2020-12-01 $58.30 $58.97 $58.11 $58.48 $56.81 282,495
2020-11-30 $58.44 $58.49 $57.58 $57.94 $56.28 313,110
2020-11-27 $58.37 $58.78 $57.68 $58.33 $56.66 83,947
2020-11-25 $58.13 $58.75 $57.80 $58.60 $56.92 223,157
2020-11-24 $59.20 $59.32 $57.93 $58.00 $56.34 395,708
2020-11-23 $59.69 $59.99 $58.57 $58.75 $57.07 463,638
2020-11-20 $58.84 $59.36 $58.24 $59.21 $57.51 310,296
2020-11-19 $58.15 $58.96 $57.47 $58.90 $57.21 333,325
2020-11-18 $61.12 $61.12 $58.32 $58.37 $56.70 491,044
2020-11-17 $61.15 $61.43 $60.43 $61.01 $59.26 320,084
2020-11-16 $62.46 $62.73 $60.82 $61.65 $59.88 386,668
2020-11-13 $60.38 $61.75 $60.38 $61.53 $59.77 374,557
2020-11-12 $61.30 $61.30 $59.64 $60.20 $58.48 219,184
2020-11-11 $59.97 $60.97 $59.25 $60.91 $59.17 315,708
2020-11-10 $57.57 $59.57 $57.23 $59.53 $57.83 382,278
2020-11-09 $62.41 $64.11 $57.31 $57.39 $55.75 361,421
2020-11-06 $60.43 $60.68 $59.52 $59.81 $58.10 134,378
2020-11-05 $59.81 $60.42 $59.55 $60.19 $58.47 246,502
2020-11-04 $58.95 $60.50 $58.84 $59.62 $57.91 227,893
2020-11-03 $58.58 $59.43 $57.74 $59.20 $57.50 256,342
2020-11-02 $56.82 $58.46 $56.52 $57.84 $56.18 191,435
2020-10-30 $57.09 $57.33 $55.60 $56.28 $54.67 396,302
2020-10-29 $57.03 $57.79 $56.24 $57.49 $55.84 255,701
2020-10-28 $57.50 $57.88 $56.72 $57.35 $55.71 208,020
2020-10-27 $59.16 $59.53 $58.25 $58.31 $56.64 143,996
2020-10-26 $59.58 $59.58 $58.64 $59.08 $57.39 115,509
2020-10-23 $60.26 $60.53 $59.71 $60.12 $58.40 157,999
2020-10-22 $59.72 $60.24 $59.49 $59.95 $58.23 229,285
2020-10-21 $60.54 $60.72 $59.36 $59.74 $58.03 197,072
2020-10-20 $59.93 $60.86 $59.93 $60.54 $58.81 246,183
2020-10-19 $60.03 $60.34 $59.47 $59.58 $57.87 260,927
2020-10-16 $60.33 $60.77 $59.82 $59.98 $58.26 199,471
2020-10-15 $59.01 $60.93 $58.85 $60.53 $58.80 230,247
2020-10-14 $60.92 $61.10 $59.53 $59.54 $57.83 190,475
2020-10-13 $61.20 $61.63 $60.81 $61.06 $59.31 308,521
2020-10-12 $60.38 $62.11 $60.12 $61.74 $59.97 202,724
2020-10-09 $60.10 $60.74 $59.45 $60.32 $58.59 246,473
2020-10-08 $58.77 $59.80 $58.66 $59.61 $57.90 250,277
2020-10-07 $58.34 $58.89 $57.97 $58.42 $56.75 281,603
2020-10-06 $57.90 $59.20 $57.50 $58.04 $56.38 308,129
2020-10-05 $56.73 $57.73 $56.37 $57.64 $55.99 245,709
2020-10-02 $55.35 $56.97 $54.97 $56.57 $54.95 255,528
2020-10-01 $54.50 $56.08 $54.46 $56.06 $54.45 227,852
2020-09-30 $55.28 $55.47 $54.08 $54.76 $52.92 384,744
2020-09-29 $55.32 $55.58 $54.64 $54.94 $53.09 294,166
2020-09-28 $55.10 $55.66 $54.36 $55.62 $53.75 392,702
2020-09-25 $53.00 $54.38 $52.77 $54.29 $52.46 367,886
2020-09-24 $53.11 $53.94 $52.67 $53.21 $51.42 375,134
2020-09-23 $55.00 $56.22 $52.91 $53.07 $51.28 404,342
2020-09-22 $52.97 $54.34 $52.88 $53.97 $52.15 373,721
2020-09-21 $54.01 $54.01 $52.63 $52.87 $51.09 492,072
2020-09-18 $56.24 $56.28 $54.52 $54.56 $52.72 1,109,384
2020-09-17 $56.47 $56.65 $55.60 $55.91 $54.03 438,823
2020-09-16 $57.57 $57.91 $56.90 $56.90 $54.99 473,504
2020-09-15 $57.29 $57.51 $57.07 $57.19 $55.27 384,807
2020-09-14 $56.93 $57.64 $56.87 $57.00 $55.08 382,186
2020-09-11 $57.13 $57.18 $55.97 $56.55 $54.65 217,945
2020-09-10 $57.64 $57.87 $57.09 $57.13 $55.21 226,236
2020-09-09 $56.97 $58.00 $56.88 $57.72 $55.78 342,715
2020-09-08 $57.34 $57.48 $56.36 $56.79 $54.88 251,173
2020-09-04 $59.08 $59.41 $57.07 $57.79 $55.85 309,894
2020-09-03 $60.62 $60.69 $58.56 $58.84 $56.86 238,039
2020-09-02 $59.60 $60.50 $59.47 $60.47 $58.44 261,857
2020-09-01 $59.64 $59.91 $59.15 $59.73 $57.72 235,922
2020-08-31 $59.59 $59.84 $59.08 $59.64 $57.63 309,367
2020-08-28 $60.11 $60.11 $59.13 $59.87 $57.86 187,232
2020-08-27 $59.27 $60.10 $59.07 $59.70 $57.69 266,154
2020-08-26 $58.73 $59.24 $58.38 $58.87 $56.89 272,593
2020-08-25 $58.57 $59.10 $58.06 $58.93 $56.95 268,838
2020-08-24 $58.43 $58.64 $57.13 $58.51 $56.54 241,440
2020-08-21 $58.57 $59.18 $57.54 $58.28 $56.32 237,976
2020-08-20 $57.44 $58.81 $57.44 $58.42 $56.46 246,920
2020-08-19 $58.75 $58.87 $57.72 $57.78 $55.84 236,810
2020-08-18 $58.79 $58.96 $57.98 $58.50 $56.53 315,811
2020-08-17 $58.41 $59.15 $58.04 $58.84 $56.86 181,975
2020-08-14 $58.64 $59.31 $58.14 $58.41 $56.45 183,522
2020-08-13 $59.05 $59.63 $58.91 $58.94 $56.96 224,799
2020-08-12 $58.47 $59.59 $58.39 $59.49 $57.49 220,796
2020-08-11 $60.49 $60.84 $57.86 $58.25 $56.29 455,584
2020-08-10 $61.39 $61.39 $59.64 $59.78 $57.77 516,576
2020-08-07 $61.35 $61.66 $60.97 $61.31 $59.25 436,861
2020-08-06 $63.75 $64.24 $61.53 $61.58 $59.51 325,505
2020-08-05 $61.19 $61.19 $60.30 $60.96 $58.91 298,375
2020-08-04 $60.12 $61.04 $59.87 $60.83 $58.78 281,122
2020-08-03 $60.93 $60.93 $59.61 $60.38 $58.35 231,237
2020-07-31 $60.86 $61.05 $59.28 $60.76 $58.72 449,515
2020-07-30 $59.50 $61.51 $59.24 $61.18 $59.12 516,362
2020-07-29 $57.74 $60.47 $57.74 $60.30 $58.27 480,121
2020-07-28 $56.53 $58.06 $56.53 $57.43 $55.50 306,109
2020-07-27 $55.74 $56.96 $55.25 $56.93 $55.02 436,087
2020-07-24 $56.00 $56.37 $55.70 $56.02 $54.14 287,538
2020-07-23 $55.22 $56.23 $55.19 $56.04 $54.16 526,533
2020-07-22 $54.10 $55.61 $54.08 $55.54 $53.67 413,487
2020-07-21 $54.86 $54.92 $54.09 $54.21 $52.39 387,678
2020-07-20 $53.95 $54.11 $53.50 $53.88 $52.07 422,599
2020-07-17 $52.66 $54.10 $52.62 $53.97 $52.15 221,861
2020-07-16 $53.01 $53.01 $51.99 $52.46 $50.70 358,029
2020-07-15 $55.18 $55.43 $52.89 $53.08 $51.29 460,010
2020-07-14 $53.61 $54.55 $53.53 $54.34 $52.51 384,603
2020-07-13 $53.87 $54.65 $53.13 $53.50 $51.70 418,268
2020-07-10 $52.42 $53.29 $52.04 $53.24 $51.45 291,558
2020-07-09 $52.43 $52.83 $51.63 $52.54 $50.77 277,856
2020-07-08 $52.94 $53.33 $52.38 $52.61 $50.84 270,165
2020-07-07 $53.26 $53.80 $52.76 $52.98 $51.20 244,741
2020-07-06 $55.09 $55.11 $53.77 $53.92 $52.11 178,240
2020-07-02 $55.35 $55.35 $53.99 $54.18 $52.36 347,366
2020-07-01 $52.62 $54.67 $52.62 $54.35 $52.52 272,137
2020-06-30 $52.32 $53.43 $52.32 $52.64 $50.87 626,987
2020-06-29 $52.34 $52.73 $51.83 $52.42 $50.66 471,784
2020-06-26 $52.71 $53.14 $51.93 $52.05 $50.04 1,083,582
2020-06-25 $52.12 $53.17 $51.76 $53.09 $51.04 449,157
2020-06-24 $52.40 $52.66 $51.05 $52.41 $50.39 576,616
2020-06-23 $53.54 $53.57 $52.94 $53.14 $51.09 432,824
2020-06-22 $53.51 $53.69 $52.31 $53.29 $51.23 469,510
2020-06-19 $55.64 $55.88 $53.67 $53.84 $51.76 2,882,915
2020-06-18 $54.85 $55.90 $54.68 $55.01 $52.89 623,149
2020-06-17 $55.52 $56.15 $54.81 $55.60 $53.45 544,618
2020-06-16 $55.02 $56.18 $54.56 $55.25 $53.12 622,235
2020-06-15 $51.13 $54.42 $51.07 $53.48 $51.42 731,370
2020-06-12 $52.82 $52.82 $50.78 $52.32 $50.30 685,088
2020-06-11 $52.00 $52.18 $51.00 $51.30 $49.32 637,460
2020-06-10 $53.28 $53.63 $52.39 $53.33 $51.27 371,564
2020-06-09 $53.02 $53.88 $52.32 $53.56 $51.49 388,475
2020-06-08 $53.97 $54.35 $53.14 $53.61 $51.54 467,158
2020-06-05 $52.78 $54.19 $52.71 $53.45 $51.39 411,754
2020-06-04 $52.03 $52.17 $50.99 $51.42 $49.44 285,425
2020-06-03 $51.89 $52.78 $51.68 $52.51 $50.48 499,089
2020-06-02 $51.70 $51.87 $51.06 $51.43 $49.45 370,227
2020-06-01 $51.04 $52.06 $50.75 $51.22 $49.24 307,756
2020-05-29 $51.41 $51.62 $50.60 $51.19 $49.21 527,845
2020-05-28 $52.25 $52.25 $51.31 $51.88 $49.88 439,690
2020-05-27 $51.33 $51.49 $50.23 $51.46 $49.47 488,036
2020-05-26 $49.64 $50.11 $49.12 $50.10 $48.17 419,370
2020-05-22 $48.32 $48.54 $47.38 $47.85 $46.00 306,462
2020-05-21 $47.72 $48.59 $47.18 $48.08 $46.22 376,567
2020-05-20 $48.34 $48.47 $47.46 $47.74 $45.90 415,897
2020-05-19 $47.63 $48.57 $47.46 $47.77 $45.93 425,581
2020-05-18 $47.38 $48.65 $47.06 $47.77 $45.93 576,583
2020-05-15 $45.94 $46.29 $45.05 $45.84 $44.07 539,085
2020-05-14 $45.91 $46.37 $44.53 $46.33 $44.54 633,276
2020-05-13 $48.24 $48.24 $46.62 $46.89 $45.08 683,948
2020-05-12 $51.37 $51.44 $48.54 $48.63 $46.75 428,617
2020-05-11 $51.17 $52.22 $50.46 $51.40 $49.42 548,060
2020-05-08 $52.38 $52.89 $51.45 $51.83 $49.83 515,836
2020-05-07 $53.58 $54.96 $51.14 $51.42 $49.44 422,851
2020-05-06 $53.72 $54.06 $52.54 $52.62 $50.59 217,659
2020-05-05 $53.28 $54.22 $52.99 $53.62 $51.55 294,051
2020-05-04 $52.83 $53.28 $51.94 $52.60 $50.57 451,397
2020-05-01 $53.65 $54.52 $52.41 $53.75 $51.68 370,392
2020-04-30 $54.90 $55.35 $54.27 $54.82 $52.70 400,902
2020-04-29 $55.95 $56.87 $54.86 $56.10 $53.94 414,665
2020-04-28 $55.86 $55.86 $54.51 $54.61 $52.50 330,300
2020-04-27 $52.53 $54.56 $52.53 $54.10 $52.01 438,465
2020-04-24 $52.33 $53.12 $51.51 $52.08 $50.07 412,986
2020-04-23 $52.77 $53.47 $52.25 $52.43 $50.41 419,770
2020-04-22 $53.41 $53.41 $52.22 $52.82 $50.78 206,987
2020-04-21 $51.79 $52.99 $51.58 $52.49 $50.46 257,698
2020-04-20 $54.16 $54.16 $52.24 $53.04 $50.99 371,758
2020-04-17 $54.35 $55.31 $54.10 $54.82 $52.70 507,139
2020-04-16 $52.77 $53.17 $51.67 $53.16 $51.11 459,790
2020-04-15 $53.45 $53.96 $52.15 $52.72 $50.69 396,889
2020-04-14 $55.26 $55.87 $53.79 $54.79 $52.68 294,666
2020-04-13 $55.58 $55.78 $53.35 $53.68 $51.61 307,190
2020-04-09 $53.69 $56.71 $53.50 $56.46 $54.28 324,718
2020-04-08 $50.69 $52.90 $49.93 $52.58 $50.55 461,825
2020-04-07 $51.25 $52.27 $49.88 $50.09 $48.16 499,452
2020-04-06 $49.28 $50.87 $48.64 $50.04 $48.11 584,370
2020-04-03 $46.79 $48.05 $46.43 $47.46 $45.63 495,133
2020-04-02 $47.31 $48.55 $46.20 $47.44 $45.61 580,208
2020-04-01 $49.72 $49.87 $46.22 $47.48 $45.65 634,306
2020-03-31 $51.16 $51.75 $49.20 $51.75 $49.75 855,347
2020-03-30 $48.67 $51.59 $47.49 $51.37 $49.39 606,377
2020-03-27 $46.81 $49.14 $46.30 $47.78 $45.94 722,976
2020-03-26 $47.52 $48.25 $46.69 $48.00 $46.15 884,393
2020-03-25 $46.56 $48.07 $44.97 $47.14 $45.07 741,814
2020-03-24 $46.49 $47.47 $44.38 $47.09 $45.02 683,948
2020-03-23 $43.99 $46.15 $42.44 $45.49 $43.49 692,385
2020-03-20 $47.02 $47.30 $42.80 $44.09 $42.15 1,183,126
2020-03-19 $45.82 $48.56 $43.08 $46.63 $44.58 757,390
2020-03-18 $42.77 $46.37 $42.30 $45.97 $43.95 848,913
2020-03-17 $43.75 $49.92 $43.12 $45.90 $43.88 720,955
2020-03-16 $46.00 $47.19 $42.12 $43.05 $41.16 730,757
2020-03-13 $47.17 $50.15 $45.28 $50.15 $47.95 583,034
2020-03-12 $47.47 $49.04 $44.74 $44.96 $42.98 753,496
2020-03-11 $53.55 $53.61 $50.26 $50.84 $48.60 613,203
2020-03-10 $55.55 $55.86 $51.17 $54.86 $52.45 487,574
2020-03-09 $55.00 $55.54 $52.28 $55.16 $52.73 521,597
2020-03-06 $58.01 $59.21 $56.22 $58.24 $55.68 431,489
2020-03-05 $59.16 $59.76 $58.52 $59.51 $56.89 411,640
2020-03-04 $58.17 $60.73 $58.17 $60.29 $57.64 448,702
2020-03-03 $57.48 $58.99 $56.98 $57.41 $54.89 346,959
2020-03-02 $55.19 $57.64 $54.40 $57.59 $55.06 466,354
2020-02-28 $53.79 $54.92 $51.53 $54.87 $52.46 845,620
2020-02-27 $58.00 $58.30 $54.73 $54.73 $52.32 444,214
2020-02-26 $59.02 $59.83 $58.73 $58.90 $56.31 257,972
2020-02-25 $60.35 $60.57 $58.88 $58.98 $56.39 400,573
2020-02-24 $60.97 $61.52 $60.35 $60.35 $57.70 346,560
2020-02-21 $61.97 $62.27 $61.76 $62.08 $59.35 246,556
2020-02-20 $61.90 $62.00 $61.19 $61.84 $59.12 280,641
2020-02-19 $62.09 $62.31 $61.64 $61.99 $59.26 372,789
2020-02-18 $61.81 $62.24 $61.65 $62.12 $59.39 360,076
2020-02-14 $61.20 $61.89 $61.05 $61.76 $59.04 339,926
2020-02-13 $60.13 $61.19 $60.13 $61.18 $58.49 282,051
2020-02-12 $59.86 $60.43 $59.55 $60.40 $57.74 297,158
2020-02-11 $59.21 $59.58 $58.92 $59.57 $56.95 408,249
2020-02-10 $58.92 $59.19 $58.57 $59.11 $56.51 284,282
2020-02-07 $58.46 $59.50 $58.08 $58.88 $56.29 280,117
2020-02-06 $58.08 $58.33 $57.96 $58.10 $55.55 145,896
2020-02-05 $58.35 $58.53 $57.87 $58.08 $55.53 136,473
2020-02-04 $57.76 $58.60 $57.42 $58.10 $55.55 212,807
2020-02-03 $57.46 $58.06 $57.43 $57.71 $55.17 251,803
2020-01-31 $58.25 $58.31 $57.14 $57.26 $54.74 373,879
2020-01-30 $57.86 $58.61 $57.86 $58.26 $55.70 255,143
2020-01-29 $58.23 $58.23 $57.72 $58.06 $55.51 170,327
2020-01-28 $57.74 $58.02 $57.54 $57.95 $55.40 271,355
2020-01-27 $56.79 $57.87 $56.67 $57.59 $55.06 203,638
2020-01-24 $57.63 $57.70 $57.06 $57.19 $54.68 208,574
2020-01-23 $56.71 $57.77 $56.48 $57.57 $55.04 251,184
2020-01-22 $58.12 $58.23 $56.54 $56.69 $54.20 262,426
2020-01-21 $57.14 $57.93 $57.09 $57.89 $55.34 289,169
2020-01-17 $57.10 $57.34 $56.57 $57.14 $54.63 249,808
2020-01-16 $56.26 $57.04 $56.13 $57.03 $54.52 250,524
2020-01-15 $55.07 $56.23 $55.07 $56.13 $53.66 257,374
2020-01-14 $55.69 $55.69 $54.96 $54.98 $52.56 236,173
2020-01-13 $54.77 $55.67 $54.77 $55.66 $53.21 279,785
2020-01-10 $54.50 $54.97 $54.30 $54.77 $52.36 236,698
2020-01-09 $54.28 $54.79 $54.11 $54.42 $52.03 223,299
2020-01-08 $53.88 $54.34 $53.56 $54.22 $51.84 411,861
2020-01-07 $53.93 $54.26 $53.75 $53.91 $51.54 428,181
2020-01-06 $54.24 $54.77 $54.05 $54.34 $51.95 290,875
2020-01-03 $53.39 $54.26 $53.38 $54.21 $51.83 191,972
2020-01-02 $54.41 $54.41 $53.05 $53.58 $51.22 378,304
2019-12-31 $53.91 $54.55 $53.80 $54.14 $51.76 443,730
2019-12-30 $53.43 $54.00 $53.34 $53.90 $51.53 231,770
2019-12-27 $53.15 $53.83 $53.15 $53.77 $51.15 345,495
2019-12-26 $52.97 $53.26 $52.75 $53.04 $50.46 104,761
2019-12-24 $52.75 $53.04 $52.59 $52.94 $50.36 83,459
2019-12-23 $53.26 $53.30 $52.63 $52.68 $50.11 223,496
2019-12-20 $53.13 $53.67 $52.92 $53.22 $50.63 774,482
2019-12-19 $52.78 $52.95 $52.55 $52.83 $50.26 670,487
2019-12-18 $53.17 $53.53 $52.55 $52.80 $50.23 414,716
2019-12-17 $54.09 $54.17 $53.10 $53.12 $50.53 461,557
2019-12-16 $54.18 $54.39 $53.49 $53.99 $51.36 451,159
2019-12-13 $54.41 $54.73 $53.52 $54.17 $51.53 681,278
2019-12-12 $55.55 $55.81 $54.23 $54.41 $51.76 552,697
2019-12-11 $56.50 $56.71 $55.53 $55.55 $52.84 335,207
2019-12-10 $56.99 $57.27 $56.48 $56.55 $53.79 257,188
2019-12-09 $57.12 $57.29 $56.85 $56.99 $54.21 321,594
2019-12-06 $57.50 $57.84 $57.05 $57.06 $54.28 463,664
2019-12-05 $56.78 $57.48 $56.70 $57.23 $54.44 434,053
2019-12-04 $57.70 $58.13 $56.83 $56.83 $54.06 365,137
2019-12-03 $57.37 $57.70 $57.30 $57.66 $54.85 216,976
2019-12-02 $57.57 $58.06 $57.12 $57.42 $54.62 370,591
2019-11-29 $57.95 $58.21 $57.72 $57.72 $54.91 225,039
2019-11-27 $57.81 $57.98 $57.42 $57.96 $55.14 316,970
2019-11-26 $56.71 $57.72 $56.71 $57.68 $54.87 434,171
2019-11-25 $56.66 $57.11 $56.47 $56.76 $53.99 250,368
2019-11-22 $56.96 $56.96 $56.07 $56.44 $53.69 167,715
2019-11-21 $56.79 $57.07 $56.46 $56.77 $54.00 624,471
2019-11-20 $56.69 $57.19 $56.63 $56.94 $54.17 407,256
2019-11-19 $56.50 $56.93 $56.35 $56.70 $53.94 246,394
2019-11-18 $56.44 $56.74 $56.11 $56.36 $53.61 193,654
2019-11-15 $56.11 $56.61 $56.00 $56.42 $53.67 212,049
2019-11-14 $55.59 $56.22 $55.46 $56.11 $53.38 717,186
2019-11-13 $55.07 $55.55 $55.01 $55.45 $52.75 323,649
2019-11-12 $55.54 $55.94 $55.03 $55.09 $52.41 179,676
2019-11-11 $55.59 $55.74 $55.24 $55.50 $52.80 166,611
2019-11-08 $55.49 $55.86 $55.46 $55.55 $52.84 227,962
2019-11-07 $55.52 $55.72 $55.21 $55.51 $52.80 339,055
2019-11-06 $55.28 $55.70 $55.23 $55.56 $52.85 286,626
2019-11-05 $56.28 $56.28 $54.87 $55.10 $52.41 586,109
2019-11-04 $56.53 $56.59 $55.95 $56.37 $53.62 333,098
2019-11-01 $56.31 $56.58 $55.90 $56.57 $53.81 747,647
2019-10-31 $55.75 $56.88 $55.34 $56.41 $53.66 547,248
2019-10-30 $54.99 $55.49 $54.86 $55.47 $52.77 227,533
2019-10-29 $54.77 $55.20 $54.76 $54.95 $52.27 241,424
2019-10-28 $54.04 $54.86 $54.01 $54.74 $52.07 471,803
2019-10-25 $54.08 $54.20 $53.62 $53.95 $51.32 332,343
2019-10-24 $53.66 $54.00 $53.30 $53.95 $51.32 522,666
2019-10-23 $53.24 $53.39 $52.73 $53.34 $50.74 305,488
2019-10-22 $53.72 $53.98 $53.16 $53.19 $50.60 196,097
2019-10-21 $53.51 $53.73 $53.31 $53.67 $51.05 263,498
2019-10-18 $53.55 $53.70 $53.38 $53.43 $50.83 230,660
2019-10-17 $53.03 $54.01 $52.99 $53.68 $51.06 660,979
2019-10-16 $52.61 $53.12 $52.00 $53.03 $50.45 484,093
2019-10-15 $52.64 $52.94 $52.29 $52.74 $50.17 586,820
2019-10-14 $52.75 $52.94 $52.44 $52.81 $50.24 489,793
2019-10-11 $52.91 $53.07 $52.54 $52.78 $50.21 402,486
2019-10-10 $52.14 $52.86 $51.86 $52.65 $50.08 323,410
2019-10-09 $52.46 $52.52 $51.97 $52.19 $49.65 278,515
2019-10-08 $51.79 $52.37 $51.53 $52.17 $49.63 334,865
2019-10-07 $51.56 $52.15 $51.17 $51.89 $49.36 222,115
2019-10-04 $51.40 $51.71 $51.31 $51.55 $49.04 209,547
2019-10-03 $50.95 $51.73 $50.84 $51.23 $48.73 297,892
2019-10-02 $50.63 $51.20 $50.63 $51.18 $48.43 290,129
2019-10-01 $51.11 $51.30 $50.41 $50.74 $48.01 206,611
2019-09-30 $51.16 $51.62 $51.09 $51.09 $48.35 283,107
2019-09-27 $51.55 $51.66 $50.84 $51.26 $48.51 184,056
2019-09-26 $50.93 $51.61 $50.93 $51.49 $48.72 197,398
2019-09-25 $50.80 $50.88 $50.48 $50.81 $48.08 185,624
2019-09-24 $51.66 $51.66 $50.60 $50.77 $48.04 268,474
2019-09-23 $51.22 $51.84 $51.10 $51.52 $48.75 406,071
2019-09-20 $51.14 $51.40 $50.85 $51.27 $48.52 1,022,548
2019-09-19 $50.66 $51.26 $50.57 $50.76 $48.03 222,854
2019-09-18 $51.39 $51.47 $49.95 $50.42 $47.71 284,602
2019-09-17 $51.06 $51.40 $51.05 $51.26 $48.51 233,402
2019-09-16 $50.38 $51.16 $50.30 $51.14 $48.39 198,542
2019-09-13 $50.57 $51.13 $49.95 $50.31 $47.61 465,289
2019-09-12 $49.77 $50.57 $49.77 $50.48 $47.77 289,999
2019-09-11 $49.48 $49.83 $49.04 $49.34 $46.69 425,373
2019-09-10 $50.82 $50.82 $49.31 $49.46 $46.80 390,797
2019-09-09 $50.91 $51.31 $50.85 $50.98 $48.24 299,804
2019-09-06 $51.04 $51.05 $50.55 $50.96 $48.22 239,940
2019-09-05 $51.05 $51.10 $50.65 $51.01 $48.27 361,043
2019-09-04 $50.85 $51.16 $50.71 $51.01 $48.27 254,041
2019-09-03 $50.44 $50.80 $50.37 $50.63 $47.91 243,013
2019-08-30 $50.55 $50.65 $50.36 $50.56 $47.84 293,752
2019-08-29 $50.31 $50.82 $50.31 $50.53 $47.82 283,537
2019-08-28 $49.96 $50.27 $49.82 $50.10 $47.41 277,007
2019-08-27 $50.30 $50.53 $49.77 $49.94 $47.26 439,503
2019-08-26 $50.05 $50.34 $49.79 $50.14 $47.45 222,367
2019-08-23 $50.58 $50.73 $49.62 $49.72 $47.05 289,062
2019-08-22 $50.53 $50.88 $50.03 $50.69 $47.97 324,503
2019-08-21 $50.71 $50.82 $50.44 $50.47 $47.76 261,995
2019-08-20 $50.92 $50.92 $50.26 $50.54 $47.83 160,539
2019-08-19 $51.08 $51.23 $49.57 $50.89 $48.16 357,109
2019-08-16 $50.15 $50.99 $50.06 $50.77 $48.04 242,847
2019-08-15 $49.69 $50.24 $49.57 $50.04 $47.35 316,160
2019-08-14 $49.47 $49.88 $49.26 $49.56 $46.90 189,079
2019-08-13 $49.26 $49.70 $48.96 $49.64 $46.97 911,697
2019-08-12 $49.52 $49.70 $49.27 $49.27 $46.62 321,985
2019-08-09 $49.48 $49.77 $49.02 $49.55 $46.89 356,257
2019-08-08 $48.89 $49.97 $48.72 $49.66 $46.99 321,626
2019-08-07 $48.30 $49.10 $47.78 $48.79 $46.17 443,647
2019-08-06 $48.02 $48.76 $47.92 $48.37 $45.77 440,214
2019-08-05 $48.83 $48.83 $47.31 $48.05 $45.47 368,442
2019-08-02 $49.53 $49.83 $48.97 $49.15 $46.51 380,611
2019-08-01 $49.27 $50.03 $49.18 $49.77 $47.10 384,384
2019-07-31 $49.42 $49.71 $48.68 $48.86 $46.24 568,297
2019-07-30 $49.40 $49.73 $49.22 $49.47 $46.81 350,942
2019-07-29 $49.50 $49.88 $49.29 $49.51 $46.85 199,164
2019-07-26 $49.24 $49.56 $49.01 $49.42 $46.77 302,695
2019-07-25 $49.59 $49.80 $49.17 $49.24 $46.59 190,759
2019-07-24 $49.57 $49.75 $49.21 $49.54 $46.88 286,770
2019-07-23 $49.28 $49.51 $48.94 $49.39 $46.74 192,394
2019-07-22 $48.85 $49.16 $48.48 $48.96 $46.33 142,649
2019-07-19 $49.48 $49.82 $48.66 $48.75 $46.13 139,510
2019-07-18 $49.43 $49.73 $49.04 $49.63 $46.96 154,275
2019-07-17 $49.59 $49.75 $49.19 $49.52 $46.86 171,368
2019-07-16 $49.48 $49.95 $49.48 $49.62 $46.95 193,003
2019-07-15 $49.82 $50.01 $49.46 $49.60 $46.94 161,278
2019-07-12 $49.70 $50.00 $49.30 $49.72 $47.05 353,357
2019-07-11 $50.50 $50.59 $49.47 $49.67 $47.00 404,546
2019-07-10 $50.27 $50.79 $50.02 $50.58 $47.86 188,026
2019-07-09 $49.60 $49.90 $49.48 $49.88 $47.20 173,838
2019-07-08 $49.67 $49.84 $49.38 $49.57 $46.91 198,161
2019-07-05 $49.43 $49.85 $48.84 $49.72 $47.05 127,229
2019-07-03 $49.38 $49.95 $49.38 $49.71 $47.04 152,470
2019-07-02 $48.88 $49.64 $48.85 $49.54 $46.65 315,217
2019-07-01 $49.29 $49.29 $48.18 $48.73 $45.89 342,220
2019-06-28 $48.00 $49.19 $48.00 $49.04 $46.18 1,301,677
2019-06-27 $47.27 $48.03 $47.27 $48.00 $45.20 340,889
2019-06-26 $47.78 $47.78 $46.88 $47.20 $44.45 520,591
2019-06-25 $48.20 $48.61 $47.70 $47.74 $44.96 242,612
2019-06-24 $48.06 $48.22 $47.86 $48.12 $45.32 325,045
2019-06-21 $48.28 $48.28 $47.74 $47.95 $45.16 473,398
2019-06-20 $48.63 $48.79 $48.43 $48.61 $45.78 418,612
2019-06-19 $47.77 $48.58 $47.56 $48.49 $45.66 504,441
2019-06-18 $47.85 $48.11 $47.59 $47.87 $45.08 176,027
2019-06-17 $47.49 $47.85 $47.42 $47.68 $44.90 354,317
2019-06-14 $47.42 $47.59 $47.08 $47.45 $44.69 229,812
2019-06-13 $47.44 $47.61 $47.20 $47.40 $44.64 324,654
2019-06-12 $47.10 $47.61 $47.10 $47.37 $44.61 235,740
2019-06-11 $47.09 $47.12 $46.68 $47.07 $44.33 283,859
2019-06-10 $47.01 $47.13 $46.55 $47.01 $44.27 177,669
2019-06-07 $46.97 $47.35 $46.91 $47.02 $44.28 328,367
2019-06-06 $46.40 $46.76 $46.17 $46.68 $43.96 321,863
2019-06-05 $45.66 $46.39 $45.60 $46.35 $43.65 197,866
2019-06-04 $46.15 $46.30 $45.19 $45.53 $42.88 231,426
2019-06-03 $45.91 $46.17 $45.58 $46.08 $43.40 254,218
2019-05-31 $45.38 $45.99 $45.30 $45.71 $43.05 674,949
2019-05-30 $45.37 $45.83 $45.37 $45.59 $42.93 692,414
2019-05-29 $45.45 $45.49 $44.84 $45.38 $42.74 611,479
2019-05-28 $45.63 $45.90 $45.49 $45.59 $42.93 589,872
2019-05-24 $45.74 $45.84 $45.19 $45.49 $42.84 294,036
2019-05-23 $45.58 $45.69 $45.29 $45.58 $42.92 265,064
2019-05-22 $45.91 $46.16 $45.61 $45.78 $43.11 162,003
2019-05-21 $45.25 $45.97 $45.25 $45.96 $43.28 325,335
2019-05-20 $45.50 $45.50 $44.94 $45.16 $42.53 419,690
2019-05-17 $45.52 $45.81 $45.14 $45.73 $43.07 462,485
2019-05-16 $45.47 $45.96 $45.24 $45.66 $43.00 195,806
2019-05-15 $45.13 $45.70 $45.03 $45.36 $42.72 172,534
2019-05-14 $45.03 $45.47 $44.88 $45.24 $42.60 328,309
2019-05-13 $45.07 $45.33 $44.94 $45.16 $42.53 183,164
2019-05-10 $44.95 $45.48 $44.88 $45.41 $42.76 361,381
2019-05-09 $44.79 $44.97 $44.26 $44.97 $42.35 372,585
2019-05-08 $44.60 $45.10 $44.60 $44.71 $42.10 219,354
2019-05-07 $45.06 $45.17 $44.19 $44.59 $41.99 239,174
2019-05-06 $45.13 $45.35 $44.98 $45.18 $42.55 183,652
2019-05-03 $45.36 $45.56 $44.75 $45.38 $42.74 345,513
2019-05-02 $47.00 $47.19 $44.90 $45.14 $42.51 290,336
2019-05-01 $44.60 $45.33 $44.14 $44.83 $42.22 259,708
2019-04-30 $44.38 $44.77 $44.10 $44.65 $42.05 321,183
2019-04-29 $44.29 $44.55 $44.04 $44.31 $41.73 184,809
2019-04-26 $44.04 $44.38 $43.73 $44.24 $41.66 78,377
2019-04-25 $43.88 $44.20 $43.63 $43.86 $41.30 157,784
2019-04-24 $43.56 $43.97 $43.44 $43.97 $41.41 173,181
2019-04-23 $42.90 $43.53 $42.85 $43.51 $40.97 172,414
2019-04-22 $43.02 $43.07 $42.37 $42.75 $40.26 127,715
2019-04-18 $42.71 $43.20 $42.51 $43.18 $40.66 156,301
2019-04-17 $43.06 $43.06 $42.42 $42.67 $40.18 235,100
2019-04-16 $43.69 $43.75 $42.60 $42.90 $40.40 143,910
2019-04-15 $44.20 $44.20 $43.63 $43.74 $41.19 166,807
2019-04-12 $43.91 $44.14 $43.50 $44.08 $41.51 156,441
2019-04-11 $43.77 $43.89 $43.44 $43.80 $41.25 236,803
2019-04-10 $42.89 $43.57 $42.81 $43.56 $41.02 205,646
2019-04-09 $42.86 $42.96 $42.68 $42.76 $40.27 270,018
2019-04-08 $42.90 $42.94 $42.62 $42.86 $40.36 228,230
2019-04-05 $42.54 $42.98 $42.40 $42.93 $40.43 261,228
2019-04-04 $42.34 $42.52 $42.22 $42.50 $40.02 215,459
2019-04-03 $42.47 $42.68 $42.15 $42.30 $39.84 261,737
2019-04-02 $42.02 $42.49 $41.53 $42.40 $39.93 260,479
2019-04-01 $42.06 $42.20 $41.44 $42.00 $39.55 199,300
2019-03-29 $42.20 $42.29 $41.97 $42.04 $39.59 364,916
2019-03-28 $41.78 $42.27 $41.70 $42.21 $39.75 314,747
2019-03-27 $42.00 $42.00 $41.53 $41.88 $39.22 169,518
2019-03-26 $41.62 $42.00 $41.52 $41.99 $39.32 260,231
2019-03-25 $41.38 $41.61 $41.15 $41.45 $38.81 189,802
2019-03-22 $41.88 $42.09 $41.30 $41.35 $38.72 268,394
2019-03-21 $41.43 $42.17 $41.43 $41.98 $39.31 327,648
2019-03-20 $41.40 $41.87 $40.89 $41.53 $38.89 195,289
2019-03-19 $42.11 $42.18 $41.28 $41.35 $38.72 294,709
2019-03-18 $41.75 $42.10 $41.61 $42.07 $39.39 299,823
2019-03-15 $41.60 $42.07 $41.54 $41.78 $39.12 700,015
2019-03-14 $41.59 $41.65 $41.31 $41.51 $38.87 782,679
2019-03-13 $41.49 $41.90 $41.32 $41.47 $38.83 463,300
2019-03-12 $41.12 $41.45 $41.00 $41.35 $38.72 317,118
2019-03-11 $40.78 $41.15 $40.70 $41.03 $38.42 287,331
2019-03-08 $40.56 $40.80 $40.44 $40.62 $38.04 285,296
2019-03-07 $40.77 $41.01 $40.49 $40.63 $38.05 252,336
2019-03-06 $41.00 $41.02 $40.65 $40.70 $38.11 222,814
2019-03-05 $40.95 $41.10 $40.82 $40.98 $38.37 277,947
2019-03-04 $41.10 $41.34 $40.57 $41.01 $38.40 296,016
2019-03-01 $40.91 $41.05 $40.49 $40.98 $38.37 290,787
2019-02-28 $40.58 $41.21 $40.58 $40.90 $38.30 428,811
2019-02-27 $40.85 $40.94 $40.40 $40.58 $38.00 176,519
2019-02-26 $41.44 $41.44 $40.88 $40.96 $38.36 295,224
2019-02-25 $41.48 $41.48 $41.12 $41.25 $38.63 244,596
2019-02-22 $41.20 $41.56 $41.01 $41.46 $38.82 388,790
2019-02-21 $40.88 $41.19 $40.73 $41.06 $38.45 363,823
2019-02-20 $41.13 $41.16 $40.76 $41.02 $38.41 315,787
2019-02-19 $41.39 $41.48 $40.99 $41.11 $38.50 255,024
2019-02-15 $41.27 $41.46 $41.07 $41.44 $38.80 297,556
2019-02-14 $41.29 $41.55 $41.07 $41.26 $38.64 270,238
2019-02-13 $41.31 $41.69 $40.50 $41.29 $38.66 544,553
2019-02-12 $41.38 $41.60 $40.89 $40.98 $38.37 508,303
2019-02-11 $41.62 $41.77 $41.25 $41.33 $38.70 467,209
2019-02-08 $42.30 $42.60 $41.49 $41.59 $38.95 434,375
2019-02-07 $41.75 $42.70 $40.46 $42.54 $39.83 645,925
2019-02-06 $40.20 $40.25 $39.96 $40.15 $37.60 120,665
2019-02-05 $40.33 $40.46 $40.12 $40.29 $37.73 227,138
2019-02-04 $40.08 $40.38 $39.87 $40.32 $37.76 237,344
2019-02-01 $40.35 $40.35 $39.58 $40.16 $37.61 247,534
2019-01-31 $40.38 $40.60 $39.92 $40.34 $37.77 374,549
2019-01-30 $39.91 $40.40 $39.84 $40.40 $37.83 313,848
2019-01-29 $39.60 $39.97 $39.58 $39.92 $37.38 188,639
2019-01-28 $39.15 $39.66 $39.00 $39.62 $37.10 176,323
2019-01-25 $38.63 $39.14 $38.63 $39.08 $36.59 125,575
2019-01-24 $38.70 $38.83 $38.34 $38.51 $36.06 138,671
2019-01-23 $38.26 $38.76 $38.17 $38.67 $36.21 259,890
2019-01-22 $38.41 $38.49 $37.76 $38.25 $35.82 263,151
2019-01-18 $37.88 $38.26 $37.74 $38.12 $35.70 151,994
2019-01-17 $37.61 $38.05 $37.50 $37.87 $35.46 164,908
2019-01-16 $37.33 $37.75 $37.21 $37.73 $35.33 139,188
2019-01-15 $37.04 $37.36 $37.01 $37.36 $34.98 213,268
2019-01-14 $37.20 $37.35 $36.88 $36.90 $34.55 240,729
2019-01-11 $36.94 $37.43 $36.74 $37.32 $34.95 167,403
2019-01-10 $36.55 $37.31 $36.47 $37.00 $34.65 281,728
2019-01-09 $36.66 $36.73 $36.08 $36.63 $34.30 214,120
2019-01-08 $35.36 $36.63 $35.26 $36.55 $34.23 357,132
2019-01-07 $35.00 $35.46 $34.61 $35.22 $32.98 364,091
2019-01-04 $34.53 $35.12 $34.26 $34.87 $32.65 290,954
2019-01-03 $34.17 $34.78 $33.98 $34.32 $32.14 327,431
2019-01-02 $34.82 $34.82 $34.00 $34.25 $32.07 297,762
2018-12-31 $34.95 $35.17 $34.35 $35.17 $32.93 325,391
2018-12-28 $35.12 $35.45 $34.48 $34.84 $32.62 234,141
2018-12-27 $34.50 $34.92 $33.78 $34.90 $32.68 373,618
2018-12-26 $34.04 $34.90 $33.52 $34.89 $32.67 323,928
2018-12-24 $35.42 $35.56 $33.81 $33.82 $31.67 146,279
2018-12-21 $36.34 $36.84 $35.48 $35.50 $33.24 714,335
2018-12-20 $36.36 $36.69 $35.87 $36.30 $33.99 335,715
2018-12-19 $37.17 $37.39 $36.23 $36.37 $34.06 450,714
2018-12-18 $37.00 $37.39 $36.91 $37.12 $34.76 491,481
2018-12-17 $37.53 $37.79 $36.65 $36.76 $34.42 595,186
2018-12-14 $37.58 $37.96 $37.46 $37.65 $35.03 376,766
2018-12-13 $37.63 $38.22 $37.54 $37.66 $35.04 364,296
2018-12-12 $38.64 $38.80 $37.69 $37.70 $35.07 288,513
2018-12-11 $38.60 $38.99 $38.26 $38.44 $35.76 367,365
2018-12-10 $38.73 $38.79 $37.73 $38.34 $35.67 437,652
2018-12-07 $39.16 $39.18 $38.46 $38.64 $35.95 323,456
2018-12-06 $38.66 $39.25 $37.70 $39.24 $36.51 503,131
2018-12-04 $39.30 $39.45 $38.67 $38.79 $36.09 536,414
2018-12-03 $39.32 $39.32 $38.75 $39.27 $36.53 269,688
2018-11-30 $39.12 $39.35 $38.74 $39.01 $36.29 416,153
2018-11-29 $39.06 $39.34 $38.53 $39.07 $36.35 285,012
2018-11-28 $38.84 $39.55 $38.84 $39.21 $36.48 495,337
2018-11-27 $38.68 $38.91 $38.57 $38.86 $36.15 259,998
2018-11-26 $39.14 $39.14 $38.58 $38.74 $36.04 278,585
2018-11-23 $38.79 $39.04 $38.50 $38.82 $36.12 111,682
2018-11-21 $38.82 $39.36 $38.71 $38.91 $36.20 315,134
2018-11-20 $39.21 $39.46 $38.68 $38.86 $36.15 314,777
2018-11-19 $39.10 $39.62 $38.99 $39.34 $36.60 371,891
2018-11-16 $38.61 $39.18 $38.58 $39.12 $36.39 647,225
2018-11-15 $38.74 $39.08 $38.21 $38.74 $36.04 534,122
2018-11-14 $39.03 $39.17 $38.50 $38.85 $36.14 242,195
2018-11-13 $38.81 $38.99 $38.44 $38.82 $36.12 434,465
2018-11-12 $39.03 $39.33 $38.82 $38.87 $36.16 316,993
2018-11-09 $38.84 $39.05 $38.31 $38.98 $36.26 316,708
2018-11-08 $39.17 $39.39 $38.83 $38.91 $36.20 526,113
2018-11-07 $38.66 $39.18 $38.63 $39.15 $36.42 541,506
2018-11-06 $37.78 $38.54 $37.78 $38.48 $35.80 533,527
2018-11-05 $37.49 $38.19 $37.49 $37.79 $35.16 295,039
2018-11-02 $38.00 $38.00 $37.19 $37.46 $34.85 881,967
2018-11-01 $37.54 $37.84 $37.15 $37.51 $34.90 486,888
2018-10-31 $37.97 $37.97 $36.97 $37.43 $34.82 759,461
2018-10-30 $36.80 $37.88 $36.80 $37.78 $35.15 622,958
2018-10-29 $36.57 $37.02 $36.53 $36.78 $34.22 207,038
2018-10-26 $36.37 $36.37 $35.44 $36.26 $33.73 584,816
2018-10-25 $36.02 $36.68 $35.57 $36.48 $33.94 311,502
2018-10-24 $36.17 $36.46 $35.88 $36.03 $33.52 193,626
2018-10-23 $35.53 $36.11 $35.34 $35.94 $33.44 256,781
2018-10-22 $36.19 $36.35 $35.72 $35.72 $33.23 146,719
2018-10-19 $35.94 $36.22 $35.77 $36.06 $33.55 195,198
2018-10-18 $36.01 $36.22 $35.83 $35.99 $33.48 189,774
2018-10-17 $36.24 $36.30 $35.85 $36.01 $33.50 244,098
2018-10-16 $35.37 $36.16 $34.96 $36.15 $33.63 258,967
2018-10-15 $34.71 $35.38 $34.60 $35.11 $32.66 224,260
2018-10-12 $35.25 $35.39 $34.40 $34.69 $32.27 196,464
2018-10-11 $36.70 $36.70 $34.99 $35.00 $32.56 274,793
2018-10-10 $37.32 $37.62 $36.65 $36.74 $34.18 368,107
2018-10-09 $37.04 $37.40 $36.98 $37.38 $34.78 322,031
2018-10-08 $36.53 $37.23 $36.53 $37.00 $34.42 331,968
2018-10-05 $36.45 $36.59 $36.24 $36.40 $33.86 268,847
2018-10-04 $36.61 $36.76 $35.99 $36.42 $33.88 275,479
2018-10-03 $37.17 $37.39 $36.87 $37.03 $34.22 470,388
2018-10-02 $37.07 $37.24 $36.92 $37.14 $34.33 130,429
2018-10-01 $37.67 $37.67 $37.02 $37.07 $34.26 201,120
2018-09-28 $37.09 $37.71 $37.09 $37.70 $34.84 382,881
2018-09-27 $36.69 $37.15 $36.68 $37.04 $34.23 236,037
2018-09-26 $37.01 $37.10 $36.58 $36.63 $33.86 317,199
2018-09-25 $36.71 $37.18 $36.68 $37.04 $34.23 253,280
2018-09-24 $37.50 $37.59 $36.60 $36.61 $33.84 252,644
2018-09-21 $37.54 $37.74 $37.38 $37.59 $34.74 628,029
2018-09-20 $36.99 $37.62 $36.89 $37.59 $34.74 151,310
2018-09-19 $37.48 $37.82 $36.78 $36.90 $34.10 303,518
2018-09-18 $37.64 $37.70 $37.35 $37.44 $34.60 301,551
2018-09-17 $37.40 $37.74 $37.18 $37.64 $34.79 271,710
2018-09-14 $37.56 $37.56 $37.06 $37.33 $34.50 157,989
2018-09-13 $37.47 $37.74 $37.37 $37.61 $34.76 138,737
2018-09-12 $37.45 $37.45 $37.19 $37.35 $34.52 157,738
2018-09-11 $37.36 $37.59 $37.27 $37.40 $34.57 250,005
2018-09-10 $37.00 $37.67 $37.00 $37.46 $34.62 286,041
2018-09-07 $37.65 $37.65 $37.30 $37.44 $34.60 232,312
2018-09-06 $37.70 $37.88 $37.63 $37.75 $34.89 168,812
2018-09-05 $37.14 $37.65 $36.94 $37.60 $34.75 216,383
2018-09-04 $38.31 $38.40 $37.16 $37.25 $34.43 173,870
2018-08-31 $38.31 $38.60 $38.31 $38.41 $35.50 268,758
2018-08-30 $38.32 $38.51 $38.18 $38.32 $35.42 284,624
2018-08-29 $38.45 $38.55 $38.26 $38.28 $35.38 202,846
2018-08-28 $37.96 $38.38 $37.89 $38.38 $35.47 400,855
2018-08-27 $38.04 $38.18 $37.77 $37.95 $35.08 195,159
2018-08-24 $37.61 $38.02 $37.47 $38.00 $35.12 221,454
2018-08-23 $37.67 $37.75 $37.46 $37.49 $34.65 140,833
2018-08-22 $37.92 $38.14 $37.63 $37.64 $34.79 346,376
2018-08-21 $38.38 $38.42 $37.91 $37.96 $35.08 212,745
2018-08-20 $38.47 $38.49 $38.17 $38.39 $35.48 310,655
2018-08-17 $37.87 $38.45 $37.81 $38.31 $35.41 408,620
2018-08-16 $37.46 $37.94 $37.46 $37.83 $34.96 205,605
2018-08-15 $37.38 $37.67 $37.25 $37.50 $34.66 233,001
2018-08-14 $37.34 $37.56 $37.25 $37.35 $34.52 179,636
2018-08-13 $37.76 $37.87 $37.28 $37.35 $34.52 271,833
2018-08-10 $37.91 $38.10 $37.67 $37.77 $34.91 278,989
2018-08-09 $37.91 $38.11 $37.80 $37.96 $35.08 238,265
2018-08-08 $37.78 $37.94 $37.36 $37.91 $35.04 151,085
2018-08-07 $37.65 $37.73 $37.43 $37.70 $34.84 245,270
2018-08-06 $38.03 $38.12 $37.66 $37.76 $34.90 372,423
2018-08-03 $37.37 $38.07 $36.97 $38.03 $35.15 439,555
2018-08-02 $37.08 $37.26 $36.93 $37.13 $34.32 226,956
2018-08-01 $36.82 $37.27 $36.47 $37.16 $34.35 299,371
2018-07-31 $36.72 $37.16 $36.61 $36.91 $34.11 237,520
2018-07-30 $36.64 $36.70 $36.32 $36.55 $33.78 291,258
2018-07-27 $36.96 $37.09 $36.41 $36.62 $33.85 228,511
2018-07-26 $36.68 $36.98 $36.67 $36.90 $34.10 276,526
2018-07-25 $36.54 $36.74 $36.38 $36.59 $33.82 389,704
2018-07-24 $37.10 $37.10 $36.31 $36.46 $33.70 288,574
2018-07-23 $37.21 $37.25 $36.81 $37.10 $34.29 365,911
2018-07-20 $37.70 $37.70 $37.06 $37.23 $34.41 359,224
2018-07-19 $37.16 $37.88 $37.12 $37.73 $34.87 399,426
2018-07-18 $37.11 $37.39 $37.03 $37.26 $34.44 972,646
2018-07-17 $37.56 $37.61 $36.87 $37.16 $34.35 929,260
2018-07-16 $37.59 $37.68 $37.12 $37.48 $34.64 602,895
2018-07-13 $37.46 $37.94 $37.15 $37.60 $34.75 547,809
2018-07-12 $37.30 $37.47 $37.02 $37.46 $34.62 401,887
2018-07-11 $37.21 $37.55 $37.16 $37.21 $34.39 371,546
2018-07-10 $37.49 $37.70 $37.32 $37.36 $34.53 702,191
2018-07-09 $37.65 $37.74 $37.33 $37.52 $34.68 948,115
2018-07-06 $37.82 $37.96 $37.51 $37.58 $34.73 601,758
2018-07-05 $37.85 $38.04 $37.51 $37.76 $34.90 934,401
2018-07-03 $37.54 $38.18 $37.44 $37.92 $34.84 505,073
2018-07-02 $37.63 $37.78 $36.99 $37.45 $34.41 784,038
2018-06-29 $37.67 $37.82 $37.30 $37.67 $34.61 600,258
2018-06-28 $37.44 $37.83 $37.29 $37.70 $34.64 541,037
2018-06-27 $37.74 $37.94 $37.35 $37.38 $34.35 672,519
2018-06-26 $37.55 $37.81 $37.37 $37.61 $34.56 792,071
2018-06-25 $37.53 $37.64 $37.21 $37.44 $34.40 465,895
2018-06-22 $37.44 $37.60 $37.19 $37.53 $34.49 661,450
2018-06-21 $37.50 $37.59 $37.16 $37.34 $34.31 265,499
2018-06-20 $37.26 $37.78 $37.12 $37.48 $34.44 769,558
2018-06-19 $37.42 $37.62 $37.11 $37.19 $34.17 413,235
2018-06-18 $37.36 $37.58 $37.19 $37.54 $34.50 302,034
2018-06-15 $37.76 $37.93 $37.45 $37.51 $34.47 487,679
2018-06-14 $37.62 $37.86 $37.57 $37.69 $34.63 319,397
2018-06-13 $38.00 $38.06 $37.10 $37.34 $34.31 292,645
2018-06-12 $37.73 $38.24 $37.63 $37.87 $34.80 290,470
2018-06-11 $37.98 $38.04 $37.62 $37.78 $34.72 188,675
2018-06-08 $37.96 $38.20 $37.93 $37.98 $34.90 158,040
2018-06-07 $38.19 $38.23 $37.83 $38.07 $34.98 383,225
2018-06-06 $38.29 $38.52 $37.92 $38.14 $35.05 234,695
2018-06-05 $38.54 $38.74 $38.29 $38.35 $35.24 379,752
2018-06-04 $38.54 $38.64 $38.23 $38.54 $35.41 235,280
2018-06-01 $38.36 $38.60 $38.08 $38.43 $35.31 440,088
2018-05-31 $38.08 $38.24 $37.94 $38.11 $35.02 416,492
2018-05-30 $37.95 $38.29 $37.39 $38.14 $35.05 235,861
2018-05-29 $37.80 $37.97 $37.63 $37.83 $34.76 296,909
2018-05-25 $37.85 $37.99 $37.71 $37.85 $34.78 197,003
2018-05-24 $37.88 $38.14 $37.53 $37.76 $34.70 235,679
2018-05-23 $37.65 $38.19 $37.58 $37.91 $34.84 345,719
2018-05-22 $37.61 $37.73 $37.30 $37.52 $34.48 790,380
2018-05-21 $37.50 $37.69 $37.27 $37.56 $34.51 217,014
2018-05-18 $37.42 $37.54 $37.03 $37.35 $34.32 290,928
2018-05-17 $37.40 $37.54 $37.16 $37.29 $34.27 230,069
2018-05-16 $37.77 $37.77 $37.20 $37.29 $34.27 311,006
2018-05-15 $37.93 $37.93 $37.41 $37.57 $34.52 500,895
2018-05-14 $38.45 $38.51 $37.82 $37.98 $34.90 365,623
2018-05-11 $38.66 $38.72 $38.36 $38.41 $35.29 276,816
2018-05-10 $38.80 $38.83 $38.46 $38.66 $35.52 385,119
2018-05-09 $38.56 $38.70 $38.13 $38.59 $35.46 499,822
2018-05-08 $38.50 $39.03 $38.50 $38.56 $35.43 685,465
2018-05-07 $38.57 $39.27 $38.45 $39.00 $35.84 514,720
2018-05-04 $38.56 $38.99 $38.31 $38.41 $35.29 1,035,948
2018-05-03 $37.97 $38.76 $37.85 $38.40 $35.29 579,683
2018-05-02 $37.32 $38.01 $36.98 $37.95 $34.87 323,370
2018-05-01 $37.11 $37.41 $36.81 $37.29 $34.27 468,528
2018-04-30 $36.34 $37.78 $35.93 $37.15 $34.14 990,160
2018-04-27 $35.97 $36.45 $35.86 $36.23 $33.29 263,144
2018-04-26 $35.39 $36.09 $35.26 $35.90 $32.99 252,895
2018-04-25 $35.02 $35.25 $34.73 $35.22 $32.36 216,412
2018-04-24 $35.04 $35.28 $34.86 $35.14 $32.29 314,836
2018-04-23 $35.17 $35.48 $34.82 $34.95 $32.12 232,328
2018-04-20 $35.21 $35.50 $35.03 $35.06 $32.22 173,896
2018-04-19 $35.50 $35.63 $34.99 $35.31 $32.45 427,805
2018-04-18 $36.20 $36.47 $35.57 $35.57 $32.69 611,758
2018-04-17 $34.42 $35.46 $34.35 $35.28 $32.42 539,016
2018-04-16 $33.86 $34.43 $33.76 $34.28 $31.50 266,139
2018-04-13 $33.36 $33.87 $33.27 $33.78 $31.04 338,857
2018-04-12 $34.09 $34.17 $33.24 $33.37 $30.66 547,861
2018-04-11 $33.72 $34.27 $33.61 $33.88 $31.13 699,160
2018-04-10 $33.93 $34.04 $33.57 $33.71 $30.98 368,712
2018-04-09 $33.90 $34.19 $33.74 $33.78 $31.04 266,331
2018-04-06 $34.08 $34.40 $33.69 $33.87 $31.12 295,383
2018-04-05 $34.19 $34.19 $33.74 $34.11 $31.34 324,064
2018-04-04 $33.90 $34.37 $33.76 $34.09 $31.33 374,177
2018-04-03 $34.00 $34.30 $33.71 $34.14 $31.37 464,835
2018-04-02 $34.51 $34.51 $33.59 $33.85 $31.10 388,014
2018-03-29 $34.71 $34.81 $34.25 $34.51 $31.71 316,249
2018-03-28 $34.24 $34.68 $34.24 $34.56 $31.76 163,344
2018-03-27 $33.90 $34.68 $33.56 $34.15 $31.38 267,849
2018-03-26 $33.92 $34.07 $33.60 $34.00 $31.04 224,471
2018-03-23 $34.33 $34.33 $33.53 $33.62 $30.70 364,435
2018-03-22 $34.32 $34.92 $34.30 $34.38 $31.39 240,506
2018-03-21 $34.89 $34.89 $34.24 $34.42 $31.43 221,779
2018-03-20 $34.90 $35.00 $34.62 $34.87 $31.84 242,777
2018-03-19 $34.93 $34.93 $34.54 $34.86 $31.83 216,086
2018-03-16 $34.83 $35.01 $34.57 $34.92 $31.88 361,946
2018-03-15 $34.86 $35.05 $34.63 $34.84 $31.81 244,458
2018-03-14 $34.78 $34.89 $34.58 $34.72 $31.70 327,909
2018-03-13 $35.06 $35.16 $34.53 $34.61 $31.60 260,259
2018-03-12 $35.02 $35.05 $34.82 $34.95 $31.91 249,825
2018-03-09 $34.86 $34.98 $34.52 $34.93 $31.89 278,809
2018-03-08 $34.98 $34.98 $34.53 $34.71 $31.69 255,716
2018-03-07 $34.10 $34.91 $34.10 $34.87 $31.84 387,355
2018-03-06 $34.15 $34.47 $33.88 $34.40 $31.41 350,244
2018-03-05 $33.58 $34.33 $33.55 $34.16 $31.19 338,382
2018-03-02 $33.67 $33.79 $33.39 $33.66 $30.73 287,849
2018-03-01 $33.21 $34.24 $33.21 $33.88 $30.93 436,990
2018-02-28 $33.48 $33.87 $33.26 $33.31 $30.41 414,046
2018-02-27 $34.05 $34.05 $33.29 $33.30 $30.40 418,631
2018-02-26 $34.04 $34.25 $33.71 $34.01 $31.05 228,638
2018-02-23 $33.51 $33.94 $33.41 $33.92 $30.97 179,007
2018-02-22 $32.93 $33.44 $32.89 $33.31 $30.41 239,539
2018-02-21 $33.02 $33.39 $32.76 $32.78 $29.93 255,870
2018-02-20 $33.62 $33.82 $32.95 $33.08 $30.20 355,347
2018-02-16 $33.91 $34.11 $33.71 $33.86 $30.91 467,144
2018-02-15 $33.80 $34.04 $33.55 $33.93 $30.98 417,884
2018-02-14 $33.33 $33.72 $32.87 $33.67 $30.74 491,894
2018-02-13 $32.72 $33.79 $32.70 $33.69 $30.76 430,655
2018-02-12 $32.91 $33.07 $31.71 $32.81 $29.96 518,422
2018-02-09 $32.15 $33.04 $31.56 $32.86 $30.00 450,506
2018-02-08 $33.27 $33.39 $32.09 $32.10 $29.31 388,035
2018-02-07 $33.51 $33.86 $33.04 $33.29 $30.39 267,029
2018-02-06 $33.15 $33.72 $32.86 $33.53 $30.61 470,497
2018-02-05 $34.92 $35.07 $33.52 $33.62 $30.70 269,108
2018-02-02 $34.83 $35.11 $34.62 $34.96 $31.92 198,011
2018-02-01 $35.55 $35.80 $35.09 $35.18 $32.12 320,219
2018-01-31 $35.09 $35.60 $34.92 $35.60 $32.50 374,360
2018-01-30 $34.87 $35.05 $34.63 $34.89 $31.85 184,419
2018-01-29 $35.40 $35.40 $34.91 $34.91 $31.87 183,505
2018-01-26 $35.90 $35.90 $35.33 $35.44 $32.36 235,286
2018-01-25 $35.79 $35.92 $35.45 $35.75 $32.64 349,976
2018-01-24 $35.60 $35.85 $35.43 $35.78 $32.67 350,338
2018-01-23 $35.21 $35.66 $35.11 $35.57 $32.48 239,706
2018-01-22 $35.05 $35.22 $34.90 $35.19 $32.13 237,358
2018-01-19 $34.30 $35.06 $34.30 $35.06 $32.01 338,116
2018-01-18 $34.83 $34.83 $34.34 $34.39 $31.40 358,299
2018-01-17 $34.57 $34.93 $34.34 $34.89 $31.85 285,707
2018-01-16 $34.30 $34.90 $34.30 $34.56 $31.55 377,281
2018-01-12 $34.10 $34.27 $33.88 $34.13 $31.16 275,022
2018-01-11 $34.04 $34.37 $33.92 $34.33 $31.34 239,708
2018-01-10 $34.29 $34.29 $33.74 $34.01 $31.05 223,879
2018-01-09 $34.87 $34.94 $34.31 $34.36 $31.37 223,932
2018-01-08 $34.32 $34.86 $34.30 $34.86 $31.83 396,761
2018-01-05 $34.40 $34.50 $34.26 $34.50 $31.50 172,903
2018-01-04 $34.95 $35.19 $34.35 $34.35 $31.36 271,913
2018-01-03 $34.88 $35.05 $34.38 $34.85 $31.82 243,947
2018-01-02 $35.06 $35.12 $34.57 $34.90 $31.86 263,043
2017-12-29 $35.30 $35.30 $34.92 $35.06 $32.01 274,261
2017-12-28 $35.05 $35.40 $34.85 $35.26 $32.19 248,532
2017-12-27 $35.11 $35.46 $35.09 $35.30 $32.03 166,703
2017-12-26 $34.86 $35.26 $34.68 $35.08 $31.83 237,396
2017-12-22 $34.99 $35.05 $34.68 $34.78 $31.56 383,126
2017-12-21 $35.64 $35.90 $34.80 $34.97 $31.73 326,617
2017-12-20 $35.54 $36.09 $35.44 $35.44 $32.16 422,828
2017-12-19 $37.28 $37.37 $35.53 $35.68 $32.37 811,279
2017-12-18 $37.29 $37.86 $37.28 $37.35 $33.89 500,412
2017-12-15 $36.99 $37.35 $36.60 $37.22 $33.77 987,017
2017-12-14 $36.82 $36.95 $36.62 $36.77 $33.36 556,670
2017-12-13 $36.81 $37.48 $36.68 $36.82 $33.41 578,488
2017-12-12 $36.61 $36.97 $36.54 $36.76 $33.35 269,257
2017-12-11 $36.84 $37.00 $36.59 $36.64 $33.25 279,468
2017-12-08 $36.59 $36.92 $36.33 $36.80 $33.39 218,818
2017-12-07 $36.24 $36.67 $36.24 $36.39 $33.02 319,518
2017-12-06 $35.92 $36.43 $35.87 $36.36 $32.99 401,737
2017-12-05 $36.88 $36.97 $35.91 $35.93 $32.60 459,620
2017-12-04 $37.60 $37.91 $36.79 $36.84 $33.43 240,532
2017-12-01 $37.58 $37.93 $36.99 $37.42 $33.95 321,659
2017-11-30 $37.72 $37.74 $37.33 $37.60 $34.12 665,440
2017-11-29 $38.00 $38.37 $37.60 $37.66 $34.17 288,517
2017-11-28 $38.27 $38.43 $37.92 $37.99 $34.47 388,391
2017-11-27 $38.32 $38.34 $38.07 $38.26 $34.72 326,141
2017-11-24 $38.12 $38.46 $38.03 $38.32 $34.77 274,397
2017-11-22 $38.20 $38.54 $37.75 $37.97 $34.45 363,022
2017-11-21 $37.05 $38.00 $37.05 $37.74 $34.24 388,250
2017-11-20 $37.17 $37.32 $36.99 $37.00 $33.57 261,452
2017-11-17 $37.23 $37.41 $37.01 $37.19 $33.74 376,075
2017-11-16 $37.26 $37.50 $37.15 $37.38 $33.92 390,504
2017-11-15 $37.52 $37.64 $37.16 $37.30 $33.84 230,731
2017-11-14 $37.60 $37.95 $37.48 $37.71 $34.22 325,599
2017-11-13 $36.70 $37.71 $36.70 $37.70 $34.21 268,698
2017-11-10 $36.79 $37.03 $35.80 $36.70 $33.30 183,678
2017-11-09 $37.17 $37.45 $36.96 $37.00 $33.57 205,154
2017-11-08 $37.11 $37.58 $37.05 $37.36 $33.90 170,982
2017-11-07 $37.63 $37.85 $37.06 $37.21 $33.76 401,790
2017-11-06 $37.20 $37.54 $37.08 $37.41 $33.94 197,398
2017-11-03 $37.42 $37.85 $36.94 $37.05 $33.62 274,891
2017-11-02 $37.44 $38.06 $37.25 $37.74 $34.24 333,453
2017-11-01 $36.95 $37.30 $36.60 $37.27 $33.82 337,416
2017-10-31 $36.20 $36.77 $36.18 $36.72 $33.32 345,398
2017-10-30 $36.50 $36.67 $35.98 $36.09 $32.75 166,255
2017-10-27 $36.11 $36.74 $35.97 $36.66 $33.26 160,987
2017-10-26 $36.22 $36.25 $35.92 $35.99 $32.66 155,967
2017-10-25 $36.01 $36.33 $35.90 $36.14 $32.79 174,401
2017-10-24 $36.33 $36.59 $35.91 $36.10 $32.76 228,457
2017-10-23 $36.84 $37.02 $36.20 $36.35 $32.98 368,007
2017-10-20 $37.11 $37.13 $36.62 $36.81 $33.40 220,422
2017-10-19 $37.04 $37.13 $36.81 $36.90 $33.48 181,170
2017-10-18 $36.70 $37.21 $36.67 $37.13 $33.69 294,004
2017-10-17 $36.84 $36.98 $36.61 $36.75 $33.35 180,674
2017-10-16 $36.88 $37.03 $36.61 $36.78 $33.37 253,740
2017-10-13 $37.30 $37.30 $36.78 $36.83 $33.42 208,074
2017-10-12 $36.76 $37.30 $36.72 $37.13 $33.69 256,208
2017-10-11 $36.81 $37.12 $36.74 $36.83 $33.42 201,367
2017-10-10 $36.85 $37.06 $36.73 $36.82 $33.41 146,402
2017-10-09 $36.88 $37.14 $36.72 $36.76 $33.35 402,687
2017-10-06 $36.69 $36.91 $36.38 $36.90 $33.48 165,258
2017-10-05 $36.64 $37.06 $36.63 $36.90 $33.48 281,902
2017-10-04 $36.75 $36.80 $36.54 $36.70 $33.10 268,996
2017-10-03 $36.74 $36.80 $36.51 $36.76 $33.16 377,255
2017-10-02 $36.33 $36.79 $36.16 $36.54 $32.96 435,980
2017-09-29 $36.14 $36.38 $35.89 $36.18 $32.63 407,238
2017-09-28 $35.81 $36.35 $35.74 $36.11 $32.57 495,538
2017-09-27 $35.79 $35.93 $35.45 $35.83 $32.32 468,926
2017-09-26 $36.34 $36.34 $35.76 $35.77 $32.26 241,805
2017-09-25 $36.47 $36.70 $36.27 $36.34 $32.78 403,606
2017-09-22 $36.90 $37.08 $36.26 $36.35 $32.79 262,523
2017-09-21 $37.02 $37.27 $36.83 $36.84 $33.23 466,375
2017-09-20 $37.00 $37.18 $36.85 $36.99 $33.36 214,106
2017-09-19 $36.86 $37.06 $36.71 $36.95 $33.33 582,645
2017-09-18 $36.56 $37.00 $36.43 $36.84 $33.23 494,606
2017-09-15 $36.88 $37.05 $36.46 $36.55 $32.97 946,325
2017-09-14 $36.73 $37.28 $36.59 $36.99 $33.36 640,752
2017-09-13 $36.73 $36.99 $36.44 $36.70 $33.10 682,676
2017-09-12 $37.00 $37.10 $36.13 $36.58 $32.99 346,962
2017-09-11 $37.03 $37.40 $36.84 $36.99 $33.36 561,507
2017-09-08 $36.52 $37.00 $36.33 $36.58 $32.99 333,769
2017-09-07 $36.42 $36.71 $36.24 $36.62 $33.03 294,297
2017-09-06 $36.46 $37.03 $36.33 $36.37 $32.80 432,364
2017-09-05 $36.44 $36.82 $36.27 $36.45 $32.88 567,173
2017-09-01 $36.33 $36.56 $35.69 $36.30 $32.74 435,269
2017-08-31 $36.05 $36.44 $35.90 $36.25 $32.70 565,050
2017-08-30 $35.42 $35.98 $35.35 $35.92 $32.40 264,289
2017-08-29 $35.45 $35.63 $35.25 $35.42 $31.95 261,700
2017-08-28 $35.65 $35.79 $35.33 $35.50 $32.02 218,403
2017-08-25 $35.74 $35.74 $35.22 $35.54 $32.06 490,501
2017-08-24 $35.81 $35.89 $35.55 $35.63 $32.14 371,794
2017-08-23 $35.17 $35.63 $35.08 $35.58 $32.09 255,419
2017-08-22 $35.21 $35.52 $35.12 $35.20 $31.75 333,689
2017-08-21 $34.81 $35.21 $34.78 $35.16 $31.71 759,434
2017-08-18 $34.82 $34.89 $34.56 $34.82 $31.41 426,624
2017-08-17 $35.57 $35.70 $35.09 $35.09 $31.65 242,251
2017-08-16 $35.54 $35.80 $35.49 $35.61 $32.12 339,854
2017-08-15 $35.26 $35.58 $35.20 $35.48 $32.00 424,336
2017-08-14 $34.77 $35.51 $34.64 $35.41 $31.94 445,136
2017-08-11 $34.38 $34.68 $34.15 $34.56 $31.17 502,909
2017-08-10 $34.32 $34.75 $34.21 $34.62 $31.23 678,083
2017-08-09 $34.26 $34.48 $34.07 $34.47 $31.09 433,520
2017-08-08 $34.31 $34.47 $34.00 $34.11 $30.77 348,947
2017-08-07 $34.80 $34.96 $34.23 $34.39 $31.02 320,168
2017-08-04 $34.79 $34.90 $34.42 $34.80 $31.39 383,162
2017-08-03 $34.80 $35.40 $34.52 $34.66 $31.26 592,237
2017-08-02 $34.64 $35.59 $34.45 $34.84 $31.42 368,614
2017-08-01 $34.71 $34.92 $34.49 $34.65 $31.25 178,094
2017-07-31 $34.22 $34.63 $34.02 $34.62 $31.23 218,443
2017-07-28 $34.42 $34.58 $34.24 $34.26 $30.90 147,175
2017-07-27 $34.60 $34.65 $34.05 $34.43 $31.05 237,429
2017-07-26 $34.23 $34.86 $33.96 $34.61 $31.22 312,507
2017-07-25 $33.58 $34.34 $33.48 $34.31 $30.95 341,713
2017-07-24 $33.62 $33.70 $33.36 $33.55 $30.26 356,540
2017-07-21 $33.71 $33.81 $33.32 $33.64 $30.34 188,029
2017-07-20 $33.83 $33.98 $33.37 $33.39 $30.12 171,992
2017-07-19 $33.87 $34.23 $33.76 $33.82 $30.50 376,704
2017-07-18 $33.25 $33.88 $33.18 $33.84 $30.52 262,769
2017-07-17 $33.11 $33.35 $33.00 $33.29 $30.03 216,043
2017-07-14 $33.17 $33.64 $32.86 $33.12 $29.87 184,659
2017-07-13 $33.56 $33.70 $32.89 $33.02 $29.78 261,894
2017-07-12 $32.94 $33.58 $32.94 $33.53 $30.24 341,541
2017-07-11 $33.11 $33.27 $32.53 $32.74 $29.53 396,011
2017-07-10 $33.79 $33.93 $33.17 $33.20 $29.95 433,091
2017-07-07 $32.88 $33.82 $32.82 $33.80 $30.49 373,743
2017-07-06 $33.24 $33.52 $32.78 $32.87 $29.65 280,924
2017-07-05 $33.53 $33.61 $33.33 $33.51 $30.23 400,735
2017-07-03 $33.81 $33.82 $33.39 $33.75 $30.26 147,957
2017-06-30 $33.55 $33.91 $33.34 $33.66 $30.18 564,344
2017-06-29 $33.57 $33.57 $33.14 $33.44 $29.98 376,841
2017-06-28 $33.33 $33.84 $33.20 $33.70 $30.22 436,083
2017-06-27 $33.39 $33.43 $32.87 $33.26 $29.82 385,253
2017-06-26 $33.60 $33.67 $33.22 $33.44 $29.98 405,186
2017-06-23 $32.74 $33.56 $32.48 $33.48 $30.02 1,098,601
2017-06-22 $32.80 $32.92 $32.34 $32.64 $29.27 220,742
2017-06-21 $32.73 $32.80 $32.55 $32.73 $29.35 197,089
2017-06-20 $32.56 $32.76 $32.36 $32.73 $29.35 315,969
2017-06-19 $32.66 $32.73 $32.32 $32.62 $29.25 450,834
2017-06-16 $32.70 $32.80 $32.21 $32.59 $29.22 662,373
2017-06-15 $32.86 $33.16 $31.90 $33.08 $29.66 460,483
2017-06-14 $33.51 $33.64 $33.02 $33.14 $29.71 329,798
2017-06-13 $33.11 $33.37 $32.92 $33.34 $29.89 339,761
2017-06-12 $33.21 $33.34 $32.81 $33.05 $29.63 389,806
2017-06-09 $33.24 $33.41 $32.96 $33.20 $29.77 372,483
2017-06-08 $33.44 $33.47 $33.05 $33.24 $29.80 273,225
2017-06-07 $33.51 $33.68 $33.32 $33.38 $29.93 344,516
2017-06-06 $33.47 $33.66 $33.25 $33.43 $29.97 309,250
2017-06-05 $33.78 $34.00 $33.40 $33.45 $29.99 395,199
2017-06-02 $33.24 $33.90 $33.02 $33.81 $30.31 341,449
2017-06-01 $32.67 $33.02 $32.51 $33.00 $29.59 382,486
2017-05-31 $32.63 $32.90 $32.39 $32.68 $29.30 365,119
2017-05-30 $32.67 $32.67 $32.30 $32.55 $29.19 319,965
2017-05-26 $32.66 $32.93 $32.35 $32.69 $29.31 464,308
2017-05-25 $32.00 $32.80 $31.85 $32.68 $29.30 857,397
2017-05-24 $32.06 $32.21 $31.87 $31.91 $28.61 1,088,461
2017-05-23 $32.11 $32.16 $31.87 $31.98 $28.67 683,223
2017-05-22 $32.02 $32.14 $31.87 $31.98 $28.67 468,049
2017-05-19 $31.80 $32.28 $31.80 $31.91 $28.61 770,599
2017-05-18 $31.78 $32.04 $31.49 $31.91 $28.61 364,372
2017-05-17 $31.72 $32.06 $31.58 $31.73 $28.45 410,936
2017-05-16 $31.85 $32.02 $31.67 $31.87 $28.58 240,888
2017-05-15 $31.81 $32.22 $31.73 $31.92 $28.62 359,934
2017-05-12 $31.58 $31.94 $31.40 $31.72 $28.44 215,769
2017-05-11 $32.00 $32.56 $31.58 $31.86 $28.57 248,196
2017-05-10 $32.00 $32.37 $31.82 $32.04 $28.73 441,346
2017-05-09 $32.18 $32.36 $31.94 $32.13 $28.81 440,469
2017-05-08 $32.08 $32.54 $32.00 $32.12 $28.80 326,652
2017-05-05 $32.16 $32.16 $31.63 $31.92 $28.62 276,188
2017-05-04 $30.86 $32.08 $30.67 $31.99 $28.68 272,828
2017-05-03 $30.85 $30.86 $30.51 $30.81 $27.62 128,597
2017-05-02 $31.17 $31.39 $30.83 $30.95 $27.75 218,307
2017-05-01 $30.93 $31.22 $30.65 $31.15 $27.93 153,899
2017-04-28 $30.92 $30.99 $30.53 $30.88 $27.69 306,674
2017-04-27 $31.04 $31.45 $30.98 $31.00 $27.80 257,527
2017-04-26 $30.49 $31.17 $30.39 $30.97 $27.77 518,027
2017-04-25 $29.84 $30.57 $29.84 $30.51 $27.36 221,005
2017-04-24 $30.15 $30.15 $29.58 $29.85 $26.76 311,562
2017-04-21 $29.71 $29.99 $29.62 $29.90 $26.81 233,136
2017-04-20 $29.55 $29.73 $29.35 $29.70 $26.63 133,560
2017-04-19 $29.61 $29.78 $29.54 $29.61 $26.55 177,211
2017-04-18 $29.63 $29.72 $29.49 $29.62 $26.56 157,775
2017-04-17 $29.46 $29.65 $29.40 $29.64 $26.58 132,313
2017-04-13 $29.57 $29.67 $29.30 $29.39 $26.35 155,728
2017-04-12 $29.54 $29.83 $29.37 $29.57 $26.51 292,937
2017-04-11 $28.77 $29.63 $28.77 $29.62 $26.56 231,286
2017-04-10 $28.55 $28.81 $28.44 $28.81 $25.83 172,894
2017-04-07 $28.39 $28.63 $28.30 $28.50 $25.55 504,464
2017-04-06 $28.02 $28.47 $27.93 $28.41 $25.47 282,611
2017-04-05 $28.10 $28.35 $27.86 $28.01 $25.11 215,116
2017-04-04 $28.01 $28.10 $27.92 $28.04 $25.14 162,314
2017-04-03 $28.01 $28.16 $27.81 $28.05 $25.15 174,845
2017-03-31 $27.72 $28.11 $27.72 $28.00 $25.11 312,603
2017-03-30 $27.54 $27.73 $27.24 $27.72 $24.85 119,806
2017-03-29 $27.47 $27.55 $27.26 $27.54 $24.69 116,527
2017-03-28 $27.44 $27.44 $27.13 $27.41 $24.58 135,917
2017-03-27 $27.43 $27.78 $27.28 $27.42 $24.59 189,811
2017-03-24 $27.47 $27.65 $27.40 $27.45 $24.61 97,758
2017-03-23 $27.31 $27.87 $27.18 $27.65 $24.61 136,952
2017-03-22 $27.45 $27.51 $26.93 $27.24 $24.25 146,164
2017-03-21 $27.59 $27.65 $27.29 $27.39 $24.38 202,069
2017-03-20 $27.83 $27.87 $27.32 $27.47 $24.45 168,557
2017-03-17 $27.75 $28.02 $27.64 $27.83 $24.77 348,939
2017-03-16 $27.82 $27.98 $27.74 $27.80 $24.75 277,181
2017-03-15 $27.17 $27.93 $27.17 $27.86 $24.80 1,033,735
2017-03-14 $27.00 $27.16 $26.84 $27.11 $24.13 551,862
2017-03-13 $26.95 $27.19 $26.48 $27.05 $24.08 330,802
2017-03-10 $27.24 $27.48 $26.90 $26.97 $24.01 600,586
2017-03-09 $27.14 $27.28 $26.90 $27.00 $24.03 345,513
2017-03-08 $27.07 $27.20 $26.88 $27.12 $24.14 329,209
2017-03-07 $27.18 $27.33 $27.09 $27.17 $24.18 171,154
2017-03-06 $27.35 $27.39 $27.12 $27.28 $24.28 307,501
2017-03-03 $27.50 $27.50 $27.05 $27.30 $24.30 303,432
2017-03-02 $27.65 $27.65 $27.35 $27.45 $24.43 192,481
2017-03-01 $27.77 $27.78 $27.53 $27.61 $24.58 188,431
2017-02-28 $28.08 $28.08 $27.59 $27.70 $24.66 137,517
2017-02-27 $28.03 $28.18 $27.89 $28.07 $24.99 117,643
2017-02-24 $27.88 $28.09 $27.82 $28.03 $24.95 161,283
2017-02-23 $27.92 $28.03 $27.55 $27.84 $24.78 172,110
2017-02-22 $27.90 $27.91 $27.57 $27.77 $24.72 108,765
2017-02-21 $27.63 $28.00 $27.47 $27.82 $24.76 291,509
2017-02-17 $27.57 $27.62 $27.15 $27.49 $24.47 215,092
2017-02-16 $27.15 $27.54 $27.15 $27.39 $24.38 113,644
2017-02-15 $27.09 $27.37 $26.97 $27.23 $24.24 162,952
2017-02-14 $27.45 $27.51 $27.10 $27.34 $24.34 222,973
2017-02-13 $27.58 $27.78 $27.34 $27.43 $24.42 121,709
2017-02-10 $27.17 $27.55 $27.17 $27.55 $24.52 93,401
2017-02-09 $26.77 $27.26 $26.71 $27.16 $24.18 144,646
2017-02-08 $26.43 $26.82 $26.30 $26.71 $23.78 155,189
2017-02-07 $26.85 $27.04 $26.46 $26.52 $23.61 131,560
2017-02-06 $27.14 $27.14 $26.87 $26.89 $23.94 88,456
2017-02-03 $27.07 $27.13 $26.82 $27.09 $24.11 161,442
2017-02-02 $26.83 $27.03 $26.69 $26.80 $23.86 134,451
2017-02-01 $27.07 $27.49 $26.70 $26.72 $23.78 133,839
2017-01-31 $26.99 $27.53 $26.92 $27.19 $24.20 190,695
2017-01-30 $27.18 $27.21 $26.83 $27.06 $24.09 177,628
2017-01-27 $28.16 $28.16 $27.30 $27.33 $24.33 236,639
2017-01-26 $28.03 $28.40 $27.99 $28.07 $24.99 274,684
2017-01-25 $28.49 $28.49 $28.05 $28.10 $25.01 124,487
2017-01-24 $28.37 $28.59 $28.20 $28.40 $25.28 229,726
2017-01-23 $28.09 $28.53 $28.02 $28.47 $25.34 168,244
2017-01-20 $27.99 $28.13 $27.91 $28.03 $24.95 369,774
2017-01-19 $27.89 $28.25 $27.89 $28.04 $24.96 407,821
2017-01-18 $28.06 $28.30 $27.89 $28.01 $24.93 644,120
2017-01-17 $28.04 $28.17 $27.93 $28.08 $25.00 541,057
2017-01-13 $28.03 $28.32 $27.88 $27.96 $24.89 210,555
2017-01-12 $27.97 $28.22 $27.57 $28.05 $24.97 182,023
2017-01-11 $28.00 $28.59 $27.90 $28.04 $24.96 237,222
2017-01-10 $28.40 $28.61 $28.12 $28.15 $25.06 229,224
2017-01-09 $28.94 $28.94 $28.39 $28.39 $25.27 254,810
2017-01-06 $28.59 $29.04 $28.59 $28.84 $25.67 111,059
2017-01-05 $28.17 $28.88 $27.92 $28.81 $25.64 250,747
2017-01-04 $28.56 $29.08 $28.47 $29.04 $25.85 166,149
2017-01-03 $28.69 $28.69 $28.18 $28.47 $25.34 108,534
2016-12-30 $28.20 $28.57 $28.05 $28.49 $25.36 183,530
2016-12-29 $27.77 $28.33 $27.77 $28.25 $25.15 130,232
2016-12-28 $28.01 $28.01 $27.64 $27.77 $24.72 221,301
2016-12-27 $28.19 $28.32 $27.98 $28.16 $24.89 139,946
2016-12-23 $28.12 $28.38 $28.08 $28.28 $24.99 136,289
2016-12-22 $28.39 $28.39 $27.90 $28.17 $24.90 270,592
2016-12-21 $28.66 $28.91 $28.30 $28.31 $25.02 215,158
2016-12-20 $28.71 $29.08 $28.53 $28.75 $25.41 288,316
2016-12-19 $28.69 $28.91 $28.52 $28.70 $25.36 164,270
2016-12-16 $28.21 $29.00 $28.12 $28.52 $25.21 403,555
2016-12-15 $28.10 $28.51 $27.86 $28.23 $24.95 238,675
2016-12-14 $28.84 $28.84 $27.96 $28.06 $24.80 246,707
2016-12-13 $28.99 $29.07 $28.56 $28.75 $25.41 134,119
2016-12-12 $28.62 $28.89 $28.35 $28.83 $25.48 212,994
2016-12-09 $28.52 $28.80 $28.47 $28.60 $25.28 231,514
2016-12-08 $27.54 $28.51 $27.40 $28.51 $25.20 1,612,579
2016-12-07 $27.12 $27.75 $27.12 $27.59 $24.38 333,803
2016-12-06 $27.05 $27.27 $26.95 $27.24 $24.07 230,329
2016-12-05 $27.10 $27.11 $26.86 $27.01 $23.87 172,923
2016-12-02 $26.86 $27.28 $26.63 $26.95 $23.82 131,761
2016-12-01 $27.06 $27.32 $26.50 $26.83 $23.71 231,060
2016-11-30 $27.03 $27.34 $26.70 $27.22 $24.06 569,484
2016-11-29 $26.85 $27.25 $26.85 $27.14 $23.99 220,931
2016-11-28 $26.52 $26.92 $26.52 $26.80 $23.69 180,646
2016-11-25 $26.50 $26.85 $26.41 $26.70 $23.60 94,028
2016-11-23 $26.76 $26.87 $26.40 $26.62 $23.53 125,854
2016-11-22 $26.53 $27.05 $26.30 $26.96 $23.83 398,556
2016-11-21 $26.26 $26.48 $26.26 $26.40 $23.33 134,369
2016-11-18 $26.00 $26.31 $25.96 $26.26 $23.21 190,962
2016-11-17 $25.91 $26.24 $25.88 $26.04 $23.01 253,891
2016-11-16 $25.55 $25.91 $25.52 $25.86 $22.85 176,129
2016-11-15 $25.73 $25.94 $25.45 $25.65 $22.67 144,406
2016-11-14 $25.65 $25.76 $25.22 $25.65 $22.67 237,698
2016-11-11 $25.25 $26.10 $25.24 $25.50 $22.54 278,289
2016-11-10 $25.98 $26.09 $25.02 $25.18 $22.25 223,323
2016-11-09 $25.33 $26.01 $24.90 $25.92 $22.91 282,781
2016-11-08 $25.48 $25.91 $25.48 $25.81 $22.81 87,564
2016-11-07 $25.48 $25.68 $25.20 $25.59 $22.62 189,131
2016-11-04 $25.10 $25.39 $24.81 $25.09 $22.17 271,432
2016-11-03 $25.34 $25.45 $24.83 $24.91 $22.01 537,069
2016-11-02 $25.44 $25.54 $25.06 $25.09 $22.17 89,434
2016-11-01 $26.06 $26.06 $25.17 $25.40 $22.45 145,662
2016-10-31 $25.58 $26.16 $25.39 $26.10 $23.07 158,093
2016-10-28 $25.49 $25.80 $25.40 $25.53 $22.56 81,399
2016-10-27 $26.07 $26.11 $25.46 $25.52 $22.55 198,981
2016-10-26 $26.57 $26.57 $25.81 $25.97 $22.95 91,418
2016-10-25 $26.68 $26.79 $26.50 $26.75 $23.64 86,991
2016-10-24 $26.60 $26.94 $26.53 $26.81 $23.69 113,219
2016-10-21 $26.23 $26.58 $26.23 $26.50 $23.42 50,306
2016-10-20 $26.42 $26.53 $26.25 $26.41 $23.34 51,433
2016-10-19 $26.51 $26.70 $26.29 $26.44 $23.37 73,408
2016-10-18 $26.44 $26.74 $26.28 $26.46 $23.38 135,381
2016-10-17 $26.16 $26.50 $26.11 $26.33 $23.27 93,911
2016-10-14 $26.17 $26.36 $25.86 $26.12 $23.08 145,994
2016-10-13 $25.70 $26.39 $25.70 $26.11 $23.08 213,953
2016-10-12 $25.52 $25.89 $25.31 $25.75 $22.76 182,497
2016-10-11 $25.76 $25.76 $25.24 $25.30 $22.36 258,378
2016-10-10 $25.66 $25.88 $25.64 $25.80 $22.80 101,984
2016-10-07 $25.76 $26.20 $25.34 $25.54 $22.57 253,142
2016-10-06 $25.17 $25.95 $24.85 $25.85 $22.85 294,532
2016-10-05 $26.52 $26.57 $25.10 $25.17 $22.24 409,705
2016-10-04 $27.09 $27.23 $26.50 $26.74 $23.45 243,276
2016-10-03 $27.41 $27.44 $26.89 $27.10 $23.76 161,018
2016-09-30 $27.58 $27.67 $27.20 $27.51 $24.12 247,567
2016-09-29 $27.55 $27.55 $27.05 $27.37 $24.00 206,928
2016-09-28 $27.55 $27.67 $27.44 $27.66 $24.25 236,207
2016-09-27 $28.13 $28.22 $27.63 $27.70 $24.29 456,650
2016-09-26 $28.06 $28.29 $28.01 $28.12 $24.66 126,978
2016-09-23 $28.01 $28.21 $27.69 $28.08 $24.62 128,827
2016-09-22 $27.71 $28.05 $27.39 $28.01 $24.56 289,243
2016-09-21 $27.26 $27.52 $26.65 $27.47 $24.09 158,880
2016-09-20 $27.39 $27.53 $27.18 $27.19 $23.84 133,488
2016-09-19 $27.02 $27.23 $26.87 $27.23 $23.88 230,845
2016-09-16 $26.47 $26.97 $26.35 $26.89 $23.58 447,601
2016-09-15 $26.47 $26.72 $26.32 $26.42 $23.17 202,575
2016-09-14 $26.57 $26.57 $26.36 $26.42 $23.17 304,050
2016-09-13 $26.69 $26.69 $26.35 $26.45 $23.19 361,514
2016-09-12 $26.50 $26.77 $26.22 $26.75 $23.45 181,886
2016-09-09 $27.15 $27.15 $26.30 $26.52 $23.25 331,981
2016-09-08 $27.25 $27.38 $27.01 $27.28 $23.92 121,435
2016-09-07 $27.12 $27.43 $26.81 $27.43 $24.05 346,119
2016-09-06 $27.11 $27.25 $26.86 $27.18 $23.83 117,791
2016-09-02 $26.93 $27.41 $26.93 $27.16 $23.81 143,263
2016-09-01 $26.68 $26.92 $26.60 $26.86 $23.55 122,696
2016-08-31 $26.83 $26.87 $26.48 $26.76 $23.46 305,857
2016-08-30 $26.77 $27.03 $26.56 $26.97 $23.65 114,289
2016-08-29 $26.73 $26.96 $26.62 $26.77 $23.47 188,024
2016-08-26 $26.94 $27.34 $26.55 $26.72 $23.43 182,801
2016-08-25 $26.45 $26.87 $26.31 $26.87 $23.56 177,755
2016-08-24 $26.62 $26.62 $26.18 $26.31 $23.07 67,134
2016-08-23 $26.61 $26.82 $26.49 $26.58 $23.31 141,514
2016-08-22 $25.98 $26.63 $25.52 $26.60 $23.32 125,563
2016-08-19 $26.67 $26.68 $26.41 $26.53 $23.26 74,301
2016-08-18 $26.57 $26.81 $26.52 $26.72 $23.43 53,538
2016-08-17 $26.59 $26.65 $26.32 $26.64 $23.36 82,569
2016-08-16 $26.74 $26.85 $26.36 $26.57 $23.30 123,156
2016-08-15 $26.94 $27.17 $26.85 $26.87 $23.56 61,690
2016-08-12 $27.17 $27.28 $26.92 $26.97 $23.65 215,144
2016-08-11 $27.23 $27.23 $26.97 $27.12 $23.78 152,119
2016-08-10 $27.20 $27.23 $26.99 $27.16 $23.81 80,676
2016-08-09 $26.81 $27.10 $26.73 $27.05 $23.72 69,770
2016-08-08 $26.91 $27.06 $26.76 $26.82 $23.52 197,408
2016-08-05 $26.90 $27.03 $26.74 $26.95 $23.63 170,282
2016-08-04 $27.22 $27.34 $26.76 $26.84 $23.53 208,411
2016-08-03 $27.23 $27.28 $26.88 $27.08 $23.74 309,072
2016-08-02 $27.71 $27.71 $27.14 $27.17 $23.82 190,075
2016-08-01 $27.80 $27.98 $27.43 $27.72 $24.30 253,186
2016-07-29 $27.15 $27.91 $27.15 $27.85 $24.42 359,606
2016-07-28 $26.79 $27.56 $26.75 $27.21 $23.86 280,789
2016-07-27 $26.62 $26.89 $26.41 $26.83 $23.52 193,149
2016-07-26 $26.67 $26.72 $26.33 $26.47 $23.21 195,020
2016-07-25 $26.75 $26.92 $26.57 $26.60 $23.32 74,935
2016-07-22 $26.66 $26.98 $26.63 $26.74 $23.45 137,442
2016-07-21 $26.61 $26.77 $26.57 $26.72 $23.43 118,170
2016-07-20 $26.55 $26.70 $26.41 $26.70 $23.41 172,834
2016-07-19 $26.07 $26.55 $26.00 $26.47 $23.21 247,707
2016-07-18 $25.99 $26.15 $25.78 $25.98 $22.78 230,801
2016-07-15 $26.09 $26.09 $25.74 $25.95 $22.75 91,595
2016-07-14 $26.10 $26.12 $25.87 $26.00 $22.80 181,749
2016-07-13 $25.98 $26.12 $25.87 $26.10 $22.88 98,738
2016-07-12 $25.90 $25.98 $25.54 $25.85 $22.67 236,667
2016-07-11 $25.74 $25.97 $25.47 $25.84 $22.66 113,209
2016-07-08 $25.41 $25.74 $25.32 $25.71 $22.54 214,447
2016-07-07 $25.77 $25.78 $25.22 $25.35 $22.23 216,807
2016-07-06 $25.66 $25.89 $25.66 $25.71 $22.54 233,188
2016-07-05 $25.47 $25.70 $25.40 $25.69 $22.53 467,363
2016-07-01 $25.97 $25.97 $25.65 $25.68 $22.36 127,612
2016-06-30 $25.56 $25.87 $25.40 $25.87 $22.53 231,301
2016-06-29 $25.79 $25.98 $25.51 $25.59 $22.28 238,634
2016-06-28 $25.37 $25.70 $25.00 $25.51 $22.21 667,047
2016-06-27 $25.09 $25.39 $24.84 $25.14 $21.89 302,321
2016-06-24 $24.70 $25.27 $24.38 $25.16 $21.91 894,304
2016-06-23 $24.98 $25.28 $24.92 $25.18 $21.92 474,757
2016-06-22 $25.17 $25.17 $24.84 $24.89 $21.67 166,561
2016-06-21 $25.12 $25.36 $25.03 $25.17 $21.92 180,252
2016-06-20 $25.27 $25.57 $25.11 $25.11 $21.86 115,030
2016-06-17 $25.41 $25.50 $24.95 $25.17 $21.92 370,546
2016-06-16 $25.24 $25.38 $25.05 $25.35 $22.07 85,462
2016-06-15 $24.92 $25.29 $24.82 $25.25 $21.99 159,113
2016-06-14 $24.58 $24.78 $24.43 $24.75 $21.55 144,254
2016-06-13 $24.71 $24.86 $24.57 $24.62 $21.44 299,436
2016-06-10 $24.61 $24.81 $24.45 $24.63 $21.45 189,846
2016-06-09 $24.25 $24.80 $24.25 $24.73 $21.53 355,797
2016-06-08 $24.11 $24.23 $24.10 $24.22 $21.09 278,952
2016-06-07 $24.05 $24.22 $24.03 $24.10 $20.98 126,131
2016-06-06 $24.04 $24.18 $23.86 $24.00 $20.90 149,829
2016-06-03 $24.20 $24.29 $23.99 $24.09 $20.98 210,007
2016-06-02 $23.96 $24.13 $23.83 $24.12 $21.00 471,526
2016-06-01 $23.92 $24.05 $23.80 $24.03 $20.92 299,374
2016-05-31 $23.83 $23.98 $23.73 $23.94 $20.84 459,891
2016-05-27 $23.96 $24.00 $23.74 $23.86 $20.77 306,021
2016-05-26 $23.72 $23.95 $23.72 $23.93 $20.84 307,451
2016-05-25 $23.63 $23.79 $23.36 $23.74 $20.67 230,875
2016-05-24 $23.39 $23.71 $23.36 $23.64 $20.58 152,313
2016-05-23 $23.52 $23.56 $23.19 $23.22 $20.22 79,186
2016-05-20 $23.51 $23.67 $23.28 $23.49 $20.45 125,962
2016-05-19 $23.00 $23.54 $22.73 $23.43 $20.40 572,517
2016-05-18 $22.96 $23.30 $22.84 $23.13 $20.14 263,762
2016-05-17 $23.34 $23.40 $22.74 $22.99 $20.02 220,093
2016-05-16 $23.56 $23.68 $23.48 $23.54 $20.50 131,838
2016-05-13 $23.25 $23.54 $22.98 $23.51 $20.47 182,056
2016-05-12 $23.20 $23.42 $22.96 $23.29 $20.28 88,423
2016-05-11 $23.62 $23.62 $23.04 $23.09 $20.10 214,912
2016-05-10 $23.84 $23.84 $23.54 $23.61 $20.56 157,749
2016-05-09 $23.70 $24.18 $23.69 $23.75 $20.68 330,471
2016-05-06 $23.39 $23.83 $23.33 $23.71 $20.64 248,442
2016-05-05 $23.14 $23.50 $23.12 $23.37 $20.35 186,099
2016-05-04 $23.04 $23.52 $23.04 $23.25 $20.24 255,254
2016-05-03 $23.09 $23.22 $22.78 $23.10 $20.11 252,297
2016-05-02 $22.79 $23.27 $22.79 $23.17 $20.17 167,157
2016-04-29 $23.11 $23.25 $22.73 $22.77 $19.83 128,078
2016-04-28 $23.22 $23.43 $23.12 $23.16 $20.17 123,499
2016-04-27 $23.46 $23.63 $23.03 $23.29 $20.28 129,895
2016-04-26 $23.21 $23.56 $23.21 $23.52 $20.48 322,440
2016-04-25 $22.69 $23.13 $22.57 $23.07 $20.09 358,357
2016-04-22 $22.40 $22.70 $22.26 $22.69 $19.76 262,157
2016-04-21 $22.55 $22.71 $22.36 $22.40 $19.50 290,995
2016-04-20 $22.85 $22.85 $22.48 $22.51 $19.60 223,597
2016-04-19 $23.00 $23.07 $22.73 $22.88 $19.92 120,210
2016-04-18 $22.91 $22.92 $22.56 $22.89 $19.93 85,858
2016-04-15 $21.99 $22.97 $21.97 $22.89 $19.93 634,161
2016-04-14 $21.96 $22.19 $21.94 $22.03 $19.18 378,247
2016-04-13 $22.39 $22.40 $21.87 $21.98 $19.14 161,727
2016-04-12 $22.57 $22.57 $22.33 $22.36 $19.47 158,449
2016-04-11 $22.73 $22.90 $22.48 $22.50 $19.59 113,882
2016-04-08 $22.54 $22.79 $22.43 $22.59 $19.67 191,397
2016-04-07 $22.76 $22.88 $22.25 $22.43 $19.53 262,051
2016-04-06 $23.03 $23.24 $22.80 $22.86 $19.90 96,477
2016-04-05 $23.22 $23.35 $22.92 $23.04 $20.06 172,673
2016-04-04 $23.55 $23.59 $23.27 $23.33 $20.31 80,190
2016-04-01 $23.31 $23.55 $23.13 $23.52 $20.48 86,129
2016-03-31 $23.42 $23.55 $23.35 $23.45 $20.42 112,910
2016-03-30 $23.67 $23.67 $23.33 $23.41 $20.38 101,024
2016-03-29 $22.64 $23.54 $22.64 $23.52 $20.48 167,441
2016-03-28 $22.54 $22.75 $22.24 $22.67 $19.74 61,305
2016-03-24 $22.52 $22.52 $22.29 $22.44 $19.54 111,578
2016-03-23 $23.00 $23.38 $22.59 $22.59 $19.67 162,089
2016-03-22 $23.08 $23.27 $22.98 $23.18 $20.02 192,132
2016-03-21 $23.61 $23.72 $23.12 $23.13 $19.98 74,830
2016-03-18 $23.98 $23.98 $23.51 $23.65 $20.43 211,515
2016-03-17 $22.80 $23.88 $22.73 $23.81 $20.57 161,460
2016-03-16 $22.62 $22.98 $22.32 $22.91 $19.79 78,937
2016-03-15 $22.86 $22.87 $22.64 $22.66 $19.57 61,214
2016-03-14 $22.94 $23.13 $22.81 $22.91 $19.79 97,251
2016-03-11 $22.82 $23.02 $22.65 $22.96 $19.83 133,786
2016-03-10 $23.20 $23.37 $22.36 $22.65 $19.57 119,838
2016-03-09 $23.02 $23.34 $22.96 $23.12 $19.97 242,575
2016-03-08 $22.87 $23.06 $22.80 $22.99 $19.86 113,373
2016-03-07 $22.65 $22.99 $22.62 $22.99 $19.86 107,209
2016-03-04 $22.56 $22.70 $22.35 $22.70 $19.61 94,016
2016-03-03 $22.52 $22.57 $22.25 $22.53 $19.46 218,178
2016-03-02 $22.51 $22.54 $22.27 $22.49 $19.43 124,202
2016-03-01 $22.29 $22.61 $22.29 $22.58 $19.51 84,481
2016-02-29 $22.40 $22.67 $22.11 $22.14 $19.12 158,981
2016-02-26 $22.57 $22.63 $22.32 $22.38 $19.33 147,759
2016-02-25 $22.14 $22.53 $22.02 $22.49 $19.43 176,132
2016-02-24 $21.90 $22.12 $21.82 $22.10 $19.09 235,133
2016-02-23 $21.96 $22.18 $21.92 $22.05 $19.05 153,587
2016-02-22 $21.89 $22.17 $21.87 $21.97 $18.98 191,727
2016-02-19 $21.70 $22.00 $21.54 $21.79 $18.82 136,052
2016-02-18 $21.25 $21.73 $20.97 $21.70 $18.74 153,009
2016-02-17 $21.30 $21.71 $21.24 $21.28 $18.38 154,691
2016-02-16 $20.57 $21.28 $20.54 $21.17 $18.29 153,687
2016-02-12 $21.10 $21.10 $20.44 $20.67 $17.86 182,050
2016-02-11 $21.14 $21.22 $20.79 $20.97 $18.11 233,597
2016-02-10 $21.65 $22.27 $21.57 $21.61 $18.67 188,141
2016-02-09 $21.39 $21.77 $21.13 $21.50 $18.57 229,816
2016-02-08 $21.85 $21.85 $21.08 $21.51 $18.58 277,425
2016-02-05 $22.09 $22.20 $21.88 $21.95 $18.96 353,699
2016-02-04 $22.25 $22.25 $21.87 $22.16 $19.14 183,048
2016-02-03 $22.58 $22.70 $22.12 $22.35 $19.31 221,259
2016-02-02 $22.40 $22.45 $21.98 $22.41 $19.36 171,495
2016-02-01 $22.40 $22.62 $22.21 $22.47 $19.41 159,944
2016-01-29 $22.11 $22.58 $22.04 $22.48 $19.42 334,698
2016-01-28 $22.06 $22.40 $21.90 $21.95 $18.96 420,821
2016-01-27 $22.02 $22.02 $21.60 $21.80 $18.83 363,766
2016-01-26 $21.71 $22.08 $21.38 $22.01 $19.01 196,698
2016-01-25 $21.55 $21.83 $21.31 $21.60 $18.66 269,962
2016-01-22 $21.11 $21.72 $20.56 $21.60 $18.66 180,028
2016-01-21 $21.25 $21.42 $20.83 $21.16 $18.28 256,632
2016-01-20 $21.47 $21.61 $20.80 $21.23 $18.34 298,501
2016-01-19 $21.80 $21.91 $21.43 $21.71 $18.75 160,669
2016-01-15 $21.66 $21.74 $21.30 $21.60 $18.66 227,661
2016-01-14 $21.92 $22.07 $21.67 $21.95 $18.96 244,360
2016-01-13 $22.04 $22.32 $21.67 $21.87 $18.89 230,139
2016-01-12 $22.12 $22.22 $21.74 $21.92 $18.93 270,919
2016-01-11 $21.85 $22.18 $21.81 $21.85 $18.87 202,452
2016-01-08 $22.08 $22.25 $21.65 $21.80 $18.83 254,351
2016-01-07 $22.33 $22.33 $21.77 $22.21 $19.19 274,471
2016-01-06 $22.35 $22.77 $22.35 $22.69 $19.60 124,189
2016-01-05 $22.34 $22.73 $22.24 $22.57 $19.50 116,633
2016-01-04 $22.34 $22.34 $22.02 $22.27 $19.24 379,060
2015-12-31 $22.89 $22.89 $22.52 $22.62 $19.54 214,621
2015-12-30 $23.20 $23.22 $22.81 $22.87 $19.76 86,444
2015-12-29 $22.99 $23.28 $22.98 $23.07 $19.93 109,592
2015-12-28 $22.94 $23.09 $22.74 $23.07 $19.77 99,806
2015-12-24 $23.07 $23.07 $22.88 $22.95 $19.67 46,639
2015-12-23 $23.02 $23.15 $22.96 $23.05 $19.76 106,906
2015-12-22 $22.61 $22.97 $22.50 $22.92 $19.65 235,920
2015-12-21 $22.66 $22.69 $22.29 $22.57 $19.35 129,893
2015-12-18 $22.65 $22.75 $22.12 $22.52 $19.30 694,839
2015-12-17 $22.68 $22.70 $22.37 $22.65 $19.41 258,114
2015-12-16 $22.07 $22.66 $21.91 $22.65 $19.41 233,379
2015-12-15 $21.77 $22.14 $21.73 $22.02 $18.87 494,663
2015-12-14 $21.87 $22.02 $21.66 $21.75 $18.64 296,377
2015-12-11 $21.86 $22.12 $21.75 $21.92 $18.79 230,642
2015-12-10 $22.13 $22.20 $21.83 $21.91 $18.78 128,992
2015-12-09 $22.05 $22.42 $21.95 $22.10 $18.94 153,933
2015-12-08 $22.05 $22.33 $21.95 $22.12 $18.96 158,710
2015-12-07 $22.28 $22.33 $21.95 $22.16 $18.99 201,721
2015-12-04 $22.01 $22.53 $21.91 $22.21 $19.04 206,184
2015-12-03 $22.32 $22.32 $21.83 $21.89 $18.76 269,685
2015-12-02 $22.68 $22.72 $22.14 $22.35 $19.16 422,038
2015-12-01 $22.74 $22.92 $22.36 $22.67 $19.43 431,614
2015-11-30 $23.44 $23.89 $22.65 $22.65 $19.41 2,568,149
2015-11-27 $23.27 $23.68 $23.26 $23.38 $20.04 130,743
2015-11-25 $23.52 $23.61 $23.18 $23.29 $19.96 180,827
2015-11-24 $23.23 $23.55 $22.97 $23.48 $20.13 177,915
2015-11-23 $23.35 $23.57 $23.09 $23.38 $20.04 178,740
2015-11-20 $23.14 $23.52 $22.80 $23.33 $20.00 191,013
2015-11-19 $22.86 $23.06 $22.80 $23.02 $19.73 214,281
2015-11-18 $22.48 $22.88 $22.28 $22.83 $19.57 204,641
2015-11-17 $22.29 $22.47 $22.11 $22.40 $19.20 230,143
2015-11-16 $21.89 $22.39 $21.78 $22.24 $19.06 353,141
2015-11-13 $21.53 $22.18 $21.47 $21.96 $18.82 250,910
2015-11-12 $21.89 $21.96 $21.49 $21.55 $18.47 167,921
2015-11-11 $21.79 $22.04 $21.65 $21.95 $18.81 168,537
2015-11-10 $21.46 $21.94 $21.41 $21.73 $18.63 183,399
2015-11-09 $21.94 $22.02 $21.34 $21.45 $18.39 229,015
2015-11-06 $22.72 $22.72 $21.75 $22.01 $18.87 267,414
2015-11-05 $22.50 $22.89 $22.48 $22.73 $19.48 282,763
2015-11-04 $22.73 $22.80 $22.05 $22.69 $19.45 321,080
2015-11-03 $22.81 $22.83 $22.39 $22.72 $19.47 179,378
2015-11-02 $22.38 $22.90 $22.30 $22.81 $19.55 215,262
2015-10-30 $22.73 $22.77 $22.20 $22.38 $19.18 137,830
2015-10-29 $22.80 $22.85 $22.51 $22.76 $19.51 94,673
2015-10-28 $22.50 $22.99 $22.16 $22.86 $19.59 171,176
2015-10-27 $22.68 $22.88 $22.23 $22.49 $19.28 122,463
2015-10-26 $22.66 $22.81 $22.52 $22.63 $19.40 131,720
2015-10-23 $22.58 $22.86 $22.29 $22.63 $19.40 184,585
2015-10-22 $22.41 $22.75 $22.36 $22.53 $19.31 284,942
2015-10-21 $22.27 $22.43 $22.02 $22.31 $19.12 199,823
2015-10-20 $21.94 $22.21 $21.91 $22.21 $19.04 169,974
2015-10-19 $21.73 $22.30 $21.73 $22.05 $18.90 267,473
2015-10-16 $21.30 $21.58 $20.86 $21.52 $18.45 321,613
2015-10-15 $20.73 $21.22 $20.66 $21.21 $18.18 160,490
2015-10-14 $21.03 $21.19 $20.64 $20.67 $17.72 117,904
2015-10-13 $20.72 $21.06 $20.51 $20.99 $17.99 189,898
2015-10-12 $20.00 $20.87 $20.00 $20.72 $17.76 160,331
2015-10-09 $19.88 $20.05 $19.80 $19.98 $17.13 631,835
2015-10-08 $19.77 $20.04 $19.71 $19.81 $16.98 244,419
2015-10-07 $19.62 $19.85 $19.55 $19.72 $16.90 153,339
2015-10-06 $19.60 $19.63 $19.31 $19.51 $16.72 218,994
2015-10-05 $19.31 $19.70 $19.31 $19.59 $16.79 136,784
2015-10-02 $19.28 $19.44 $19.20 $19.42 $16.51 116,813
2015-10-01 $19.73 $19.78 $19.30 $19.39 $16.49 240,115
2015-09-30 $19.69 $19.79 $19.60 $19.64 $16.70 129,658
2015-09-29 $19.64 $19.85 $19.59 $19.59 $16.66 89,915
2015-09-28 $19.97 $19.98 $19.52 $19.59 $16.66 128,246
2015-09-25 $20.55 $20.56 $19.98 $19.98 $16.99 129,537
2015-09-24 $20.42 $20.60 $20.37 $20.43 $17.37 140,531
2015-09-23 $20.30 $20.76 $20.30 $20.54 $17.46 132,988
2015-09-22 $20.10 $20.44 $20.10 $20.22 $17.19 129,695
2015-09-21 $20.25 $20.67 $20.11 $20.28 $17.24 199,025
2015-09-18 $19.94 $20.44 $19.94 $20.13 $17.11 544,340
2015-09-17 $20.03 $20.48 $20.03 $20.28 $17.24 246,904
2015-09-16 $20.20 $20.24 $20.03 $20.09 $17.08 124,279
2015-09-15 $20.17 $20.34 $19.97 $20.18 $17.16 153,797
2015-09-14 $20.26 $20.26 $20.09 $20.15 $17.13 145,127
2015-09-11 $19.70 $20.21 $19.70 $20.19 $17.17 54,834
2015-09-10 $19.70 $20.15 $19.69 $19.88 $16.90 65,074
2015-09-09 $20.28 $20.34 $19.64 $19.70 $16.75 71,549
2015-09-08 $20.12 $20.26 $19.97 $20.16 $17.14 83,785
2015-09-04 $20.04 $20.15 $19.73 $19.89 $16.91 79,522
2015-09-03 $20.16 $20.46 $20.05 $20.22 $17.19 84,370
2015-09-02 $20.12 $20.27 $19.80 $20.04 $17.04 101,969
2015-09-01 $20.06 $20.28 $19.51 $19.60 $16.66 112,332
2015-08-31 $20.50 $20.60 $20.31 $20.34 $17.29 116,830
2015-08-28 $20.53 $20.64 $20.25 $20.49 $17.42 76,097
2015-08-27 $20.33 $20.81 $19.88 $20.72 $17.62 136,001
2015-08-26 $20.20 $20.31 $19.64 $20.21 $17.18 167,811
2015-08-25 $21.11 $21.11 $19.71 $19.78 $16.82 199,080
2015-08-24 $20.76 $22.38 $20.47 $20.57 $17.49 288,204
2015-08-21 $21.23 $21.65 $20.68 $21.45 $18.24 206,045
2015-08-20 $21.42 $21.80 $21.30 $21.57 $18.34 174,430
2015-08-19 $21.48 $21.63 $21.34 $21.55 $18.32 84,720
2015-08-18 $21.52 $21.58 $21.39 $21.55 $18.32 61,415
2015-08-17 $21.51 $21.65 $21.28 $21.65 $18.41 39,194
2015-08-14 $21.18 $21.56 $21.10 $21.51 $18.29 40,776
2015-08-13 $20.82 $21.32 $20.65 $21.27 $18.08 114,758
2015-08-12 $21.26 $21.26 $20.70 $20.89 $17.76 131,550
2015-08-11 $20.71 $21.17 $20.56 $21.10 $17.94 67,239
2015-08-10 $21.02 $21.14 $20.64 $20.77 $17.66 70,538
2015-08-07 $20.90 $21.09 $20.66 $20.90 $17.77 48,122
2015-08-06 $20.67 $21.16 $20.25 $21.07 $17.91 133,696
2015-08-05 $20.82 $20.82 $20.39 $20.57 $17.49 45,948
2015-08-04 $21.29 $21.32 $20.68 $20.75 $17.64 32,446
2015-08-03 $21.00 $21.31 $20.95 $21.28 $18.09 88,209
2015-07-31 $20.50 $20.98 $20.46 $20.97 $17.83 105,473
2015-07-30 $20.45 $20.63 $20.28 $20.40 $17.34 47,459
2015-07-29 $20.10 $20.62 $19.92 $20.46 $17.39 71,167
2015-07-28 $20.25 $20.31 $19.94 $20.17 $17.15 54,201
2015-07-27 $20.27 $20.41 $20.13 $20.20 $17.17 42,096
2015-07-24 $20.16 $20.31 $20.03 $20.11 $17.10 63,225
2015-07-23 $20.68 $20.68 $20.07 $20.20 $17.17 68,844
2015-07-22 $20.72 $20.85 $20.58 $20.62 $17.53 43,321
2015-07-21 $20.90 $21.07 $20.67 $20.69 $17.59 42,779
2015-07-20 $20.92 $20.99 $20.67 $20.87 $17.74 36,042
2015-07-17 $21.03 $21.12 $20.64 $20.88 $17.75 171,561
2015-07-16 $20.84 $21.15 $20.84 $21.05 $17.90 156,743
2015-07-15 $20.78 $20.82 $20.59 $20.74 $17.63 86,561
2015-07-14 $20.81 $20.89 $20.65 $20.81 $17.69 61,838
2015-07-13 $20.81 $20.96 $20.61 $20.76 $17.65 85,696
2015-07-10 $20.47 $20.83 $20.47 $20.67 $17.57 71,675
2015-07-09 $20.63 $20.65 $20.33 $20.35 $17.30 92,320
2015-07-08 $20.27 $20.51 $20.25 $20.45 $17.39 77,390
2015-07-07 $20.15 $20.43 $20.05 $20.36 $17.31 74,953
2015-07-06 $19.78 $20.16 $19.69 $20.09 $17.08 148,595
2015-07-02 $19.88 $20.07 $19.54 $19.82 $16.85 171,002
2015-07-01 $19.78 $20.07 $19.68 $19.98 $16.85 172,818
2015-06-30 $19.52 $19.73 $19.41 $19.70 $16.61 347,932
2015-06-29 $20.02 $20.25 $19.31 $19.40 $16.36 159,873
2015-06-26 $20.14 $20.21 $19.91 $20.02 $16.88 390,777
2015-06-25 $20.08 $20.15 $19.94 $20.08 $16.94 137,380
2015-06-24 $20.20 $20.28 $20.03 $20.10 $16.95 137,598
2015-06-23 $20.40 $20.52 $20.18 $20.24 $17.07 142,811
2015-06-22 $20.75 $20.86 $20.40 $20.40 $17.20 91,861
2015-06-19 $20.74 $20.82 $20.47 $20.75 $17.50 219,301
2015-06-18 $20.58 $21.05 $20.58 $20.74 $17.49 168,497
2015-06-17 $20.64 $20.66 $20.39 $20.50 $17.29 523,915
2015-06-16 $20.42 $20.62 $20.34 $20.55 $17.33 129,254
2015-06-15 $20.49 $20.52 $20.36 $20.41 $17.21 162,879
2015-06-12 $20.58 $20.70 $20.49 $20.59 $17.37 38,342
2015-06-11 $20.62 $20.68 $20.49 $20.60 $17.37 43,349
2015-06-10 $20.26 $20.65 $20.09 $20.54 $17.32 115,975
2015-06-09 $20.52 $20.68 $19.99 $20.17 $17.01 98,785
2015-06-08 $20.40 $20.70 $20.21 $20.52 $17.31 76,847
2015-06-05 $20.24 $20.65 $20.06 $20.37 $17.18 167,588
2015-06-04 $20.18 $20.40 $20.10 $20.36 $17.17 189,335
2015-06-03 $20.35 $20.41 $20.16 $20.29 $17.11 205,783
2015-06-02 $20.40 $20.40 $20.14 $20.25 $17.08 57,619
2015-06-01 $20.41 $20.72 $20.29 $20.52 $17.31 59,847
2015-05-29 $20.43 $20.60 $20.29 $20.35 $17.16 151,046
2015-05-28 $20.46 $20.63 $20.28 $20.48 $17.27 66,405
2015-05-27 $20.46 $20.62 $20.25 $20.54 $17.32 77,685
2015-05-26 $20.42 $20.42 $20.14 $20.35 $17.16 116,590
2015-05-22 $20.60 $20.60 $20.23 $20.36 $17.17 191,747
2015-05-21 $20.75 $20.78 $20.38 $20.60 $17.37 233,829
2015-05-20 $20.86 $20.95 $20.74 $20.78 $17.53 200,521
2015-05-19 $20.80 $20.89 $20.66 $20.82 $17.56 53,004
2015-05-18 $20.76 $21.03 $20.55 $20.83 $17.57 67,120
2015-05-15 $20.76 $20.90 $20.62 $20.83 $17.57 65,007
2015-05-14 $20.46 $20.74 $20.36 $20.73 $17.48 85,589

Terreno Realty Corp (TRNO) News Headlines

Recent Terreno Realty Corp (TRNO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.