Triton International Ltd (TRTN) Exchange: NYSE

Data as of March 28, 2024

$79.55 ($-3.40) -4.10%

Triton International Ltd - Daily Information
Click for more stock information on Triton International Ltd.
Daily Information Data
Date March 28, 2024
Open $82.90
Previous Close $79.55
High $83.03
Low $79.01
Adjusted Open $82.90
Previous Adjusted Close $79.55
Adjusted High $83.03
Adjusted Low $79.01

About Triton International Ltd (TRTN)

Triton International Limited is the world’s largest lessor of intermodal freight containers. With a container fleet of 7.1 million twenty-foot equivalent units ("TEU"), Triton’s global operations include acquisition, leasing, re-leasing and subsequent sale of multiple types of intermodal containers and chassis.

Historical Stock Data for Triton International Ltd (TRTN)

Date Open High Low Close Adj.Close Volume
2023-09-27 $82.90 $83.03 $79.01 $79.55 $79.55 10,814,086
2023-09-26 $82.84 $83.11 $82.84 $82.95 $82.95 1,404,570
2023-09-25 $84.00 $84.00 $82.94 $82.94 $82.94 794,236
2023-09-22 $82.72 $83.05 $82.72 $82.85 $82.85 860,941
2023-09-21 $82.66 $82.99 $82.66 $82.87 $82.87 637,647
2023-09-20 $83.16 $83.16 $82.77 $82.85 $82.85 772,166
2023-09-19 $83.00 $83.06 $82.76 $82.76 $82.76 387,705
2023-09-18 $82.85 $83.01 $82.71 $82.74 $82.74 184,904
2023-09-15 $83.17 $83.37 $82.75 $82.94 $82.94 498,933
2023-09-14 $83.00 $83.42 $82.98 $83.24 $83.24 288,800
2023-09-13 $82.92 $82.92 $82.63 $82.75 $82.75 429,383
2023-09-12 $82.63 $83.17 $82.63 $82.98 $82.98 134,396
2023-09-11 $82.54 $83.05 $82.49 $82.78 $82.78 424,519
2023-09-08 $82.75 $82.78 $82.41 $82.54 $82.54 353,680
2023-09-07 $82.10 $82.76 $82.10 $82.73 $82.73 757,721
2023-09-06 $83.50 $83.50 $82.79 $82.82 $82.13 282,839
2023-09-05 $83.65 $83.65 $83.06 $83.29 $82.59 879,828
2023-09-01 $84.09 $84.09 $83.60 $83.69 $82.99 157,870
2023-08-31 $83.48 $83.93 $83.48 $83.91 $83.21 676,451
2023-08-30 $83.42 $83.70 $83.40 $83.40 $82.70 225,617
2023-08-29 $83.25 $83.62 $83.25 $83.56 $82.86 267,245
2023-08-28 $83.54 $83.69 $83.40 $83.41 $82.71 199,547
2023-08-25 $83.09 $83.54 $82.97 $83.31 $82.61 503,704
2023-08-24 $83.12 $83.30 $82.94 $82.95 $82.95 477,152
2023-08-23 $82.86 $83.34 $82.86 $83.28 $83.28 471,843
2023-08-22 $83.03 $83.16 $82.88 $82.91 $82.91 530,599
2023-08-21 $82.98 $83.08 $82.56 $83.06 $83.06 473,727
2023-08-18 $82.76 $83.25 $82.76 $83.11 $83.11 729,278
2023-08-17 $83.37 $83.47 $83.03 $83.04 $83.04 491,930
2023-08-16 $83.09 $83.46 $82.94 $83.32 $83.32 417,835
2023-08-15 $83.73 $83.76 $83.15 $83.15 $83.15 446,223
2023-08-14 $83.85 $83.89 $83.60 $83.83 $83.83 420,563
2023-08-11 $83.80 $83.99 $83.78 $83.99 $83.99 299,402
2023-08-10 $83.75 $84.07 $83.64 $83.94 $83.94 518,939
2023-08-09 $83.55 $83.99 $83.55 $83.88 $83.88 612,436
2023-08-08 $83.49 $83.79 $83.42 $83.73 $83.73 640,471
2023-08-07 $83.81 $84.03 $83.50 $83.67 $83.67 425,509
2023-08-04 $83.74 $84.15 $83.74 $83.89 $83.89 397,358
2023-08-03 $84.25 $84.32 $83.74 $83.74 $83.74 803,366
2023-08-02 $84.22 $84.35 $84.11 $84.15 $84.15 523,281
2023-08-01 $84.28 $84.35 $83.93 $84.31 $84.31 439,153
2023-07-31 $84.25 $84.42 $84.23 $84.31 $84.31 357,961
2023-07-28 $84.35 $84.42 $84.23 $84.26 $84.26 226,078
2023-07-27 $84.40 $84.44 $84.26 $84.34 $84.34 232,374
2023-07-26 $84.41 $84.49 $84.39 $84.40 $84.40 281,124
2023-07-25 $84.37 $84.60 $84.37 $84.45 $84.45 520,242
2023-07-24 $84.35 $84.50 $84.35 $84.47 $84.47 489,652
2023-07-21 $84.52 $84.55 $84.30 $84.30 $84.30 478,103
2023-07-20 $84.41 $84.49 $84.36 $84.44 $84.44 210,237
2023-07-19 $84.40 $84.47 $84.33 $84.45 $84.45 359,730
2023-07-18 $84.47 $84.52 $84.41 $84.46 $84.46 264,783
2023-07-17 $84.32 $84.55 $84.31 $84.37 $84.37 583,347
2023-07-14 $84.30 $84.48 $84.22 $84.45 $84.45 402,748
2023-07-13 $84.34 $84.52 $84.20 $84.39 $84.39 655,151
2023-07-12 $84.35 $84.41 $84.25 $84.29 $84.29 551,401
2023-07-11 $84.25 $84.34 $84.07 $84.25 $84.25 516,069
2023-07-10 $84.06 $84.32 $84.01 $84.13 $84.13 856,205
2023-07-07 $83.88 $84.68 $83.87 $84.20 $84.20 850,150
2023-07-06 $83.11 $83.65 $83.11 $83.59 $83.59 645,834
2023-07-05 $83.15 $83.48 $83.09 $83.24 $83.24 348,465
2023-07-03 $83.09 $83.38 $83.09 $83.32 $83.32 277,085
2023-06-30 $83.15 $83.41 $83.06 $83.26 $83.26 456,853
2023-06-29 $83.06 $83.40 $83.05 $83.29 $83.29 307,441
2023-06-28 $83.11 $83.23 $83.04 $83.16 $83.16 339,995
2023-06-27 $83.10 $83.29 $83.08 $83.21 $83.21 202,555
2023-06-26 $83.00 $83.26 $82.97 $83.14 $83.14 281,207
2023-06-23 $83.12 $83.44 $82.80 $83.00 $83.00 1,200,669
2023-06-22 $83.01 $83.46 $82.95 $83.27 $83.27 263,020
2023-06-21 $82.90 $83.54 $82.82 $83.10 $83.10 399,287
2023-06-20 $83.01 $83.17 $82.70 $83.08 $83.08 213,837
2023-06-16 $83.62 $83.62 $83.10 $83.16 $83.16 908,496
2023-06-15 $82.71 $83.57 $82.71 $83.54 $83.54 399,679
2023-06-14 $83.41 $83.64 $82.66 $82.97 $82.97 349,065
2023-06-13 $83.08 $83.52 $83.08 $83.50 $83.50 343,156
2023-06-12 $83.16 $83.35 $83.01 $83.28 $83.28 360,526
2023-06-09 $83.10 $83.30 $83.03 $83.23 $83.23 328,960
2023-06-08 $83.49 $83.50 $82.92 $83.27 $83.27 208,587
2023-06-07 $83.32 $83.59 $83.25 $83.36 $83.36 362,601
2023-06-06 $83.00 $83.72 $83.00 $83.66 $82.96 285,210
2023-06-05 $83.22 $83.49 $83.01 $83.09 $82.40 179,249
2023-06-02 $82.72 $83.46 $82.72 $83.40 $82.71 392,582
2023-06-01 $82.79 $82.85 $82.46 $82.52 $81.83 414,686
2023-05-31 $82.83 $82.98 $82.62 $82.64 $81.95 532,980
2023-05-30 $83.00 $83.09 $82.80 $82.84 $82.84 284,590
2023-05-26 $83.02 $83.13 $82.76 $83.00 $83.00 312,028
2023-05-25 $82.80 $82.99 $82.63 $82.94 $82.94 314,806
2023-05-24 $83.01 $83.17 $82.71 $82.90 $82.90 383,385
2023-05-23 $82.90 $83.43 $82.85 $83.13 $83.13 397,124
2023-05-22 $83.05 $83.25 $82.73 $82.95 $82.95 251,165
2023-05-19 $83.49 $83.49 $82.75 $83.05 $83.05 264,627
2023-05-18 $82.81 $83.29 $82.50 $83.17 $83.17 488,449
2023-05-17 $82.96 $83.56 $82.57 $82.88 $82.88 508,727
2023-05-16 $82.88 $83.18 $82.77 $82.90 $82.90 262,288
2023-05-15 $82.81 $83.67 $82.72 $83.45 $83.45 364,969
2023-05-12 $82.66 $82.99 $82.39 $82.83 $82.83 457,701
2023-05-11 $81.71 $82.89 $81.71 $82.67 $82.67 617,287
2023-05-10 $83.19 $83.28 $81.74 $81.74 $81.74 1,430,588
2023-05-09 $82.66 $83.29 $82.50 $83.22 $83.22 524,483
2023-05-08 $82.49 $82.88 $82.47 $82.66 $82.66 472,121
2023-05-05 $82.48 $82.70 $82.31 $82.45 $82.45 437,570
2023-05-04 $82.36 $82.45 $81.96 $82.17 $82.17 694,001
2023-05-03 $82.16 $82.69 $82.16 $82.33 $82.33 630,483
2023-05-02 $82.48 $82.63 $82.00 $82.12 $82.12 674,560
2023-05-01 $82.53 $82.84 $82.28 $82.58 $82.58 600,446
2023-04-28 $82.61 $83.04 $82.42 $82.67 $82.67 574,558
2023-04-27 $82.30 $82.94 $82.15 $82.69 $82.69 846,043
2023-04-26 $82.82 $82.87 $82.15 $82.28 $82.28 932,256
2023-04-25 $82.96 $83.13 $82.80 $82.87 $82.87 517,921
2023-04-24 $82.95 $83.18 $82.86 $83.07 $83.07 638,281
2023-04-21 $83.02 $83.18 $82.82 $82.96 $82.96 918,448
2023-04-20 $83.22 $83.33 $82.99 $83.00 $83.00 754,850
2023-04-19 $83.30 $83.45 $83.16 $83.19 $83.19 1,250,403
2023-04-18 $83.30 $83.46 $83.15 $83.31 $83.31 1,290,247
2023-04-17 $83.35 $83.64 $83.12 $83.41 $83.41 1,225,366
2023-04-14 $83.61 $83.79 $83.04 $83.56 $83.56 1,931,691
2023-04-13 $83.00 $83.82 $82.89 $83.79 $83.79 3,876,826
2023-04-12 $82.56 $83.52 $82.48 $83.34 $83.34 12,390,183
2023-04-11 $62.92 $63.66 $62.84 $63.01 $63.01 234,479
2023-04-10 $61.78 $62.96 $61.78 $62.47 $62.47 335,418
2023-04-06 $62.18 $62.27 $61.60 $61.99 $61.99 275,665
2023-04-05 $61.24 $61.92 $60.98 $61.88 $61.88 323,646
2023-04-04 $63.15 $63.19 $61.30 $61.81 $61.81 393,722
2023-04-03 $63.42 $64.20 $62.52 $62.89 $62.89 354,297
2023-03-31 $63.25 $63.54 $62.63 $63.22 $63.22 426,189
2023-03-30 $63.43 $63.75 $62.52 $62.86 $62.86 280,497
2023-03-29 $63.15 $63.30 $62.54 $62.83 $62.83 359,445
2023-03-28 $61.99 $62.84 $61.81 $62.48 $62.48 330,565
2023-03-27 $61.82 $62.21 $61.16 $62.17 $62.17 433,490
2023-03-24 $59.93 $61.32 $59.48 $61.30 $61.30 384,074
2023-03-23 $61.24 $62.28 $59.64 $60.65 $60.65 453,392
2023-03-22 $61.98 $62.48 $61.01 $61.03 $61.03 288,863
2023-03-21 $61.59 $62.69 $61.53 $61.91 $61.91 361,743
2023-03-20 $60.68 $61.78 $60.23 $60.29 $60.29 518,587
2023-03-17 $61.49 $61.49 $59.54 $60.00 $60.00 1,182,998
2023-03-16 $60.50 $62.65 $60.47 $61.98 $61.98 446,741
2023-03-15 $61.95 $62.39 $60.23 $61.51 $61.51 691,770
2023-03-14 $64.18 $64.94 $62.98 $63.54 $63.54 438,838
2023-03-13 $62.92 $63.17 $61.37 $62.68 $62.68 640,774
2023-03-10 $65.19 $65.62 $63.51 $64.09 $64.09 620,686
2023-03-09 $66.53 $67.05 $65.03 $65.27 $65.27 445,685
2023-03-08 $67.28 $67.74 $66.57 $67.35 $66.64 361,974
2023-03-07 $68.57 $68.92 $67.00 $67.21 $66.50 411,179
2023-03-06 $69.61 $69.82 $68.33 $68.62 $67.89 358,139
2023-03-03 $69.46 $69.84 $68.97 $69.62 $68.88 322,458
2023-03-02 $68.74 $69.26 $68.27 $69.13 $68.40 258,396
2023-03-01 $68.90 $70.16 $68.71 $68.95 $68.22 328,748
2023-02-28 $69.09 $69.80 $68.94 $68.94 $68.21 588,773
2023-02-27 $68.78 $69.47 $68.59 $69.09 $68.36 427,686
2023-02-24 $67.23 $68.20 $67.12 $68.11 $67.39 383,527
2023-02-23 $67.57 $68.33 $67.47 $67.97 $67.25 550,536
2023-02-22 $66.50 $67.16 $66.35 $67.06 $66.35 473,749
2023-02-21 $67.30 $67.50 $66.24 $66.26 $65.56 559,388
2023-02-17 $68.39 $68.39 $67.05 $68.10 $67.38 592,442
2023-02-16 $66.33 $68.50 $66.33 $67.73 $67.01 506,104
2023-02-15 $67.01 $67.28 $65.64 $67.10 $66.39 771,695
2023-02-14 $70.98 $70.98 $65.50 $67.70 $66.98 2,003,014
2023-02-13 $71.79 $73.00 $71.79 $72.86 $72.09 432,626
2023-02-10 $70.45 $71.96 $70.45 $71.74 $70.98 371,473
2023-02-09 $71.74 $72.79 $70.35 $70.54 $69.79 351,913
2023-02-08 $71.87 $72.57 $71.19 $71.37 $70.61 283,362
2023-02-07 $71.67 $72.60 $71.22 $72.27 $71.50 265,376
2023-02-06 $71.83 $71.99 $71.08 $71.80 $71.04 326,526
2023-02-03 $72.23 $72.72 $71.82 $72.25 $71.48 370,263
2023-02-02 $72.45 $72.59 $71.76 $72.58 $71.81 463,311
2023-02-01 $70.42 $72.80 $70.22 $71.98 $71.22 821,513
2023-01-31 $70.08 $70.68 $69.65 $70.64 $69.89 394,815
2023-01-30 $70.01 $70.63 $69.85 $69.85 $69.11 316,127
2023-01-27 $71.74 $71.76 $70.31 $70.45 $69.70 349,105
2023-01-26 $71.26 $71.85 $70.64 $71.80 $71.04 296,383
2023-01-25 $70.20 $70.79 $69.82 $70.79 $70.04 357,599
2023-01-24 $70.96 $71.22 $70.28 $70.87 $70.12 318,081
2023-01-23 $70.53 $71.29 $70.22 $70.76 $70.01 336,395
2023-01-20 $70.25 $70.63 $69.53 $70.21 $69.47 464,361
2023-01-19 $70.54 $70.66 $68.87 $69.67 $68.93 473,998
2023-01-18 $71.57 $71.90 $70.74 $70.98 $70.23 349,927
2023-01-17 $71.60 $71.97 $71.24 $71.35 $70.59 301,912
2023-01-13 $71.60 $71.98 $71.11 $71.48 $70.72 372,644
2023-01-12 $71.56 $72.66 $71.44 $72.12 $71.35 415,125
2023-01-11 $71.26 $71.61 $70.90 $71.39 $70.63 350,179
2023-01-10 $70.75 $71.15 $70.17 $70.99 $70.24 382,999
2023-01-09 $70.62 $71.50 $70.26 $70.81 $70.06 408,619
2023-01-06 $69.89 $70.65 $69.80 $69.95 $69.21 333,832
2023-01-05 $69.33 $69.55 $68.70 $69.18 $68.45 298,114
2023-01-04 $69.25 $70.15 $69.03 $69.28 $68.54 358,429
2023-01-03 $69.10 $69.70 $68.47 $68.96 $68.23 357,870
2022-12-30 $68.53 $68.84 $67.87 $68.78 $68.78 325,696
2022-12-29 $68.23 $69.16 $67.84 $68.91 $68.91 318,236
2022-12-28 $69.19 $69.61 $67.51 $67.82 $67.82 347,123
2022-12-27 $68.69 $69.15 $68.41 $69.03 $69.03 231,078
2022-12-23 $67.92 $68.73 $67.79 $68.46 $68.46 230,316
2022-12-22 $68.16 $68.23 $66.54 $67.89 $67.89 325,586
2022-12-21 $68.70 $69.23 $68.51 $68.80 $68.80 327,305
2022-12-20 $67.87 $68.68 $67.67 $68.23 $68.23 341,377
2022-12-19 $67.84 $68.22 $67.21 $67.72 $67.72 373,294
2022-12-16 $66.66 $67.78 $66.62 $67.75 $67.75 1,331,380
2022-12-15 $68.53 $68.67 $67.19 $67.70 $67.70 739,228
2022-12-14 $69.21 $70.20 $68.57 $69.10 $69.10 539,988
2022-12-13 $70.00 $70.45 $69.04 $69.36 $69.36 592,062
2022-12-12 $68.70 $69.33 $68.38 $69.04 $69.04 521,365
2022-12-09 $68.24 $69.12 $67.45 $68.70 $68.70 732,844
2022-12-08 $66.58 $68.24 $66.54 $67.40 $67.40 599,699
2022-12-07 $65.03 $66.09 $65.00 $66.05 $66.05 747,045
2022-12-06 $66.16 $66.52 $65.44 $65.92 $65.23 357,927
2022-12-05 $66.81 $67.16 $65.60 $65.93 $65.24 357,747
2022-12-02 $66.70 $67.82 $66.49 $67.54 $66.83 335,353
2022-12-01 $67.68 $68.12 $67.01 $67.21 $66.51 359,204
2022-11-30 $66.06 $67.54 $65.43 $67.47 $66.76 498,301
2022-11-29 $65.84 $66.38 $65.29 $66.01 $65.32 336,520
2022-11-28 $65.74 $66.18 $65.00 $65.45 $64.76 303,319
2022-11-25 $66.54 $67.08 $66.33 $66.38 $65.68 240,932
2022-11-23 $65.38 $66.56 $65.38 $66.33 $65.63 367,271
2022-11-22 $65.51 $66.50 $65.25 $65.67 $64.98 360,389
2022-11-21 $64.60 $65.17 $64.42 $64.85 $64.17 445,723
2022-11-18 $66.05 $66.15 $64.22 $65.04 $64.36 512,486
2022-11-17 $65.08 $65.52 $64.40 $65.02 $64.34 371,154
2022-11-16 $65.11 $66.25 $64.80 $65.08 $64.40 486,371
2022-11-15 $65.40 $66.20 $64.88 $65.40 $64.71 442,879
2022-11-14 $64.29 $66.62 $64.29 $64.90 $64.22 645,896
2022-11-11 $64.30 $66.19 $64.30 $64.81 $64.81 434,531
2022-11-10 $64.36 $65.48 $63.89 $64.39 $64.39 576,513
2022-11-09 $62.62 $63.81 $61.92 $62.15 $62.15 342,417
2022-11-08 $63.40 $64.40 $62.76 $63.32 $63.32 395,204
2022-11-07 $63.45 $63.99 $62.68 $63.25 $63.25 515,847
2022-11-04 $62.42 $63.72 $62.23 $63.09 $63.09 413,752
2022-11-03 $59.60 $61.71 $59.26 $61.18 $61.18 482,559
2022-11-02 $61.90 $62.80 $59.98 $60.13 $60.13 484,058
2022-11-01 $61.09 $62.53 $60.95 $62.03 $62.03 560,346
2022-10-31 $60.01 $61.37 $59.69 $60.69 $60.69 602,228
2022-10-28 $60.37 $60.98 $59.45 $60.50 $60.50 394,210
2022-10-27 $59.74 $60.57 $59.31 $60.06 $60.06 583,546
2022-10-26 $58.95 $60.04 $58.65 $59.23 $59.23 313,161
2022-10-25 $57.41 $59.30 $57.41 $58.60 $58.60 292,816
2022-10-24 $58.59 $58.89 $57.68 $57.85 $57.85 234,557
2022-10-21 $57.29 $58.24 $56.40 $58.06 $58.06 284,667
2022-10-20 $58.30 $58.96 $56.46 $56.96 $56.96 248,538
2022-10-19 $58.91 $59.23 $57.55 $58.16 $58.16 498,511
2022-10-18 $59.13 $59.92 $57.98 $59.18 $59.18 526,035
2022-10-17 $57.48 $58.27 $57.34 $57.90 $57.90 460,479
2022-10-14 $57.06 $57.70 $56.31 $56.57 $56.57 444,992
2022-10-13 $53.52 $57.10 $53.31 $56.65 $56.65 763,009
2022-10-12 $54.56 $55.45 $54.26 $54.71 $54.71 559,745
2022-10-11 $54.56 $55.33 $53.99 $54.54 $54.54 744,542
2022-10-10 $56.27 $56.61 $54.66 $54.70 $54.70 474,015
2022-10-07 $55.69 $56.33 $55.17 $55.79 $55.79 510,487
2022-10-06 $57.27 $57.65 $56.23 $56.33 $56.33 593,150
2022-10-05 $56.78 $58.18 $56.62 $57.57 $57.57 679,358
2022-10-04 $57.29 $58.35 $57.23 $57.66 $57.66 1,010,929
2022-10-03 $55.62 $56.95 $55.57 $56.25 $56.25 1,008,419
2022-09-30 $55.51 $56.30 $54.70 $54.73 $54.73 637,968
2022-09-29 $55.87 $55.89 $53.83 $55.49 $55.49 421,193
2022-09-28 $55.02 $57.10 $54.82 $56.44 $56.44 582,459
2022-09-27 $54.50 $55.96 $54.26 $54.88 $54.88 575,227
2022-09-26 $55.29 $56.51 $53.94 $54.04 $54.04 775,626
2022-09-23 $56.78 $57.10 $55.04 $55.64 $55.64 732,220
2022-09-22 $59.36 $59.80 $57.78 $57.82 $57.82 542,179
2022-09-21 $60.22 $61.27 $59.14 $59.15 $59.15 505,764
2022-09-20 $60.14 $60.57 $58.59 $59.51 $59.51 571,334
2022-09-19 $59.09 $61.16 $59.09 $60.80 $60.80 443,762
2022-09-16 $57.54 $59.97 $57.43 $59.88 $59.88 1,247,982
2022-09-15 $59.90 $60.93 $59.74 $60.04 $60.04 412,138
2022-09-14 $60.40 $60.57 $59.60 $60.47 $60.47 389,743
2022-09-13 $61.08 $62.08 $60.03 $60.23 $60.23 402,239
2022-09-12 $62.91 $63.65 $62.38 $62.61 $62.61 368,214
2022-09-09 $61.03 $62.37 $61.03 $62.17 $62.17 432,615
2022-09-08 $58.51 $60.54 $58.21 $60.27 $60.27 446,746
2022-09-07 $58.62 $59.37 $58.10 $59.19 $59.19 424,242
2022-09-06 $59.58 $60.07 $58.91 $59.44 $58.79 492,512
2022-09-02 $61.14 $61.14 $59.16 $59.37 $58.73 414,064
2022-09-01 $59.20 $60.75 $58.28 $60.47 $60.47 553,323
2022-08-31 $60.31 $60.68 $59.51 $59.59 $59.59 448,161
2022-08-30 $61.72 $61.72 $59.74 $60.52 $60.52 490,354
2022-08-29 $61.34 $62.27 $61.27 $61.66 $61.66 306,939
2022-08-26 $64.13 $64.32 $61.85 $61.98 $61.98 324,232
2022-08-25 $63.59 $64.17 $63.30 $63.93 $63.93 314,525
2022-08-24 $63.61 $64.15 $63.13 $63.29 $63.29 336,008
2022-08-23 $63.20 $64.42 $63.20 $63.40 $63.40 317,181
2022-08-22 $63.32 $63.67 $62.86 $63.20 $63.20 378,637
2022-08-19 $65.08 $65.13 $64.32 $64.42 $64.42 241,231
2022-08-18 $64.95 $66.00 $64.84 $65.38 $65.38 274,207
2022-08-17 $65.27 $65.86 $64.26 $64.62 $64.62 457,955
2022-08-16 $65.65 $66.50 $65.33 $66.17 $66.17 431,533
2022-08-15 $66.46 $67.10 $66.00 $66.22 $66.22 345,457
2022-08-12 $67.40 $67.66 $66.32 $67.32 $67.32 399,167
2022-08-11 $66.67 $68.38 $66.67 $67.18 $67.18 329,515
2022-08-10 $65.26 $66.41 $65.25 $66.01 $66.01 333,538
2022-08-09 $63.73 $64.89 $63.47 $64.83 $64.83 354,514
2022-08-08 $64.11 $64.93 $63.56 $64.07 $64.07 341,040
2022-08-05 $62.99 $64.32 $62.95 $63.68 $63.68 268,406
2022-08-04 $64.09 $64.49 $63.17 $63.51 $63.51 401,450
2022-08-03 $63.88 $64.74 $63.53 $63.79 $63.79 343,229
2022-08-02 $64.92 $65.16 $63.50 $63.64 $63.64 494,185
2022-08-01 $63.58 $65.53 $63.31 $64.82 $64.82 462,426
2022-07-29 $64.59 $65.40 $63.69 $64.08 $64.08 574,175
2022-07-28 $61.46 $64.60 $61.46 $64.20 $64.20 798,302
2022-07-27 $58.69 $60.24 $58.69 $59.98 $59.98 428,238
2022-07-26 $58.18 $59.14 $58.00 $58.44 $58.44 235,699
2022-07-25 $58.31 $58.95 $57.91 $58.61 $58.61 318,890
2022-07-22 $58.80 $58.89 $57.81 $58.24 $58.24 291,709
2022-07-21 $57.06 $58.51 $56.91 $58.50 $58.50 240,529
2022-07-20 $56.96 $57.70 $56.88 $57.49 $57.49 268,765
2022-07-19 $55.59 $57.14 $55.59 $57.11 $57.11 399,846
2022-07-18 $56.13 $57.14 $54.97 $55.37 $55.37 503,388
2022-07-15 $55.05 $56.25 $54.50 $55.36 $55.36 463,202
2022-07-14 $52.41 $54.10 $52.32 $54.03 $54.03 363,132
2022-07-13 $53.06 $54.62 $52.97 $53.97 $53.97 343,743
2022-07-12 $52.95 $54.45 $52.95 $53.77 $53.77 330,610
2022-07-11 $53.03 $53.57 $52.89 $52.98 $52.98 310,760
2022-07-08 $52.89 $53.49 $52.48 $53.34 $53.34 335,858
2022-07-07 $52.21 $53.09 $52.21 $52.71 $52.71 268,293
2022-07-06 $51.49 $52.25 $50.39 $51.33 $51.33 321,554
2022-07-05 $51.62 $51.93 $50.67 $51.87 $51.87 393,114
2022-07-01 $52.61 $53.36 $51.71 $52.85 $52.85 301,998
2022-06-30 $51.91 $53.44 $51.40 $52.65 $52.65 316,636
2022-06-29 $53.03 $53.32 $52.12 $52.66 $52.66 315,566
2022-06-28 $53.74 $54.51 $52.73 $53.22 $53.22 388,347
2022-06-27 $52.52 $54.10 $52.26 $53.23 $53.23 402,671
2022-06-24 $50.14 $52.31 $49.78 $52.00 $52.00 1,028,423
2022-06-23 $50.85 $51.43 $48.64 $49.45 $49.45 869,773
2022-06-22 $51.30 $52.02 $50.90 $51.00 $51.00 388,270
2022-06-21 $52.39 $52.91 $51.57 $52.52 $52.52 337,544
2022-06-17 $52.70 $53.08 $50.85 $51.41 $51.41 854,593
2022-06-16 $54.32 $54.40 $52.61 $52.97 $52.97 513,448
2022-06-15 $56.38 $56.73 $54.80 $55.51 $55.51 421,581
2022-06-14 $54.46 $56.59 $54.24 $55.85 $55.85 578,653
2022-06-13 $58.00 $58.39 $53.89 $54.16 $54.16 874,742
2022-06-10 $59.45 $60.23 $58.65 $59.33 $59.33 539,886
2022-06-09 $61.25 $61.93 $60.35 $60.54 $60.54 426,564
2022-06-08 $64.75 $64.75 $60.12 $61.35 $61.35 1,104,752
2022-06-07 $65.25 $66.37 $65.18 $66.16 $65.47 340,980
2022-06-06 $65.33 $66.65 $64.99 $65.90 $65.21 330,042
2022-06-03 $65.12 $65.33 $64.47 $64.99 $64.31 270,979
2022-06-02 $63.65 $65.25 $63.65 $65.15 $64.47 320,698
2022-06-01 $63.81 $64.53 $62.62 $63.65 $62.98 295,995
2022-05-31 $64.76 $64.76 $63.47 $63.77 $63.10 354,258
2022-05-27 $63.72 $64.70 $63.71 $64.50 $63.82 276,552
2022-05-26 $63.03 $64.24 $62.96 $63.55 $62.88 253,826
2022-05-25 $60.69 $63.27 $60.69 $62.85 $62.19 360,444
2022-05-24 $61.45 $61.97 $59.87 $61.01 $60.37 308,379
2022-05-23 $61.57 $62.21 $60.92 $61.75 $61.10 313,587
2022-05-20 $61.28 $61.57 $59.34 $60.81 $60.17 335,101
2022-05-19 $60.30 $61.92 $60.30 $60.82 $60.18 548,398
2022-05-18 $62.48 $62.85 $60.51 $60.89 $60.25 429,728
2022-05-17 $62.55 $63.35 $62.12 $63.04 $62.38 456,874
2022-05-16 $60.26 $61.46 $59.27 $60.96 $60.32 449,931
2022-05-13 $60.05 $61.34 $59.76 $60.32 $59.69 367,703
2022-05-12 $58.85 $59.58 $58.13 $59.42 $58.80 474,700
2022-05-11 $59.88 $61.01 $59.04 $59.31 $58.69 443,508
2022-05-10 $60.42 $60.95 $57.84 $59.85 $59.22 650,545
2022-05-09 $61.68 $62.80 $59.69 $59.97 $59.34 529,816
2022-05-06 $63.31 $63.77 $61.86 $62.65 $61.99 321,936
2022-05-05 $65.16 $65.51 $62.63 $63.51 $62.84 339,205
2022-05-04 $64.98 $66.12 $63.23 $65.83 $65.14 415,165
2022-05-03 $62.73 $65.27 $62.29 $64.84 $64.16 744,014
2022-05-02 $61.33 $61.93 $59.90 $61.88 $61.23 648,945
2022-04-29 $62.10 $63.23 $60.93 $61.09 $60.45 495,461
2022-04-28 $61.68 $62.68 $60.25 $62.42 $61.77 464,098
2022-04-27 $60.13 $61.31 $59.32 $60.95 $60.31 450,616
2022-04-26 $61.03 $61.86 $59.81 $60.17 $59.54 522,214
2022-04-25 $60.55 $61.91 $60.09 $61.67 $61.02 690,064
2022-04-22 $62.08 $62.75 $60.92 $61.60 $60.95 436,620
2022-04-21 $65.41 $65.73 $61.98 $62.55 $61.89 694,591
2022-04-20 $64.03 $65.40 $64.00 $64.71 $64.03 490,247
2022-04-19 $62.27 $64.40 $62.27 $63.88 $63.21 350,574
2022-04-18 $61.43 $63.56 $61.43 $62.28 $61.63 632,424
2022-04-14 $61.64 $62.29 $61.22 $61.92 $61.27 506,790
2022-04-13 $60.94 $61.86 $60.78 $61.67 $61.02 461,801
2022-04-12 $59.54 $60.90 $59.54 $60.70 $60.06 940,715
2022-04-11 $58.40 $59.97 $56.85 $59.43 $58.81 1,196,319
2022-04-08 $61.98 $62.12 $57.86 $58.68 $58.06 3,556,525
2022-04-07 $63.57 $64.56 $62.80 $64.06 $63.39 609,821
2022-04-06 $65.43 $65.93 $62.82 $63.52 $62.85 922,391
2022-04-05 $67.06 $67.81 $65.44 $66.01 $65.32 899,894
2022-04-04 $70.56 $70.56 $66.58 $67.44 $66.73 935,974
2022-04-01 $70.66 $70.69 $69.63 $70.50 $69.76 362,037
2022-03-31 $69.93 $70.84 $69.64 $70.18 $69.44 406,024
2022-03-30 $70.29 $70.55 $69.24 $69.86 $69.13 524,792
2022-03-29 $70.70 $70.96 $69.23 $70.28 $69.54 501,107
2022-03-28 $69.59 $70.61 $69.29 $70.30 $69.56 379,750
2022-03-25 $71.89 $72.19 $70.26 $70.73 $69.99 476,721
2022-03-24 $70.87 $71.63 $70.63 $71.63 $70.88 308,379
2022-03-23 $71.20 $72.34 $70.33 $70.70 $69.96 485,661
2022-03-22 $70.06 $71.56 $68.65 $71.41 $70.66 827,086
2022-03-21 $66.63 $70.21 $66.63 $69.19 $68.46 1,282,138
2022-03-18 $65.06 $66.89 $63.81 $66.54 $65.84 903,715
2022-03-17 $65.33 $67.00 $65.33 $66.51 $65.81 471,039
2022-03-16 $66.05 $67.31 $64.50 $66.08 $65.39 441,542
2022-03-15 $64.32 $65.65 $64.11 $65.48 $64.79 424,215
2022-03-14 $65.23 $65.55 $63.44 $64.11 $63.44 283,484
2022-03-11 $65.54 $67.16 $64.64 $64.84 $64.16 353,946
2022-03-10 $63.75 $65.73 $63.46 $65.51 $64.82 297,423
2022-03-09 $64.98 $66.44 $64.33 $65.54 $64.22 396,178
2022-03-08 $64.08 $65.47 $63.43 $63.63 $62.34 503,979
2022-03-07 $64.85 $65.13 $63.20 $63.40 $62.12 317,084
2022-03-04 $65.67 $65.82 $64.21 $64.84 $63.53 448,566
2022-03-03 $66.50 $67.61 $65.55 $66.67 $65.32 292,547
2022-03-02 $65.13 $66.66 $65.13 $66.23 $64.89 283,662
2022-03-01 $65.75 $65.87 $63.75 $63.89 $62.60 559,836
2022-02-28 $65.37 $66.53 $65.00 $65.68 $64.35 361,986
2022-02-25 $64.33 $66.75 $64.33 $66.55 $65.21 494,932
2022-02-24 $61.00 $64.60 $61.00 $64.23 $62.93 361,676
2022-02-23 $65.90 $66.09 $63.57 $63.73 $62.44 414,552
2022-02-22 $64.76 $66.63 $64.36 $65.16 $63.84 414,543
2022-02-18 $65.28 $66.79 $64.84 $65.06 $63.75 364,282
2022-02-17 $67.82 $67.94 $65.26 $65.66 $64.33 365,897
2022-02-16 $68.73 $70.17 $67.16 $67.80 $66.43 492,475
2022-02-15 $64.00 $68.69 $63.57 $68.47 $67.09 1,368,111
2022-02-14 $62.49 $62.97 $61.87 $62.32 $61.06 457,199
2022-02-11 $64.08 $64.46 $61.72 $62.46 $61.20 719,438
2022-02-10 $64.40 $65.87 $64.01 $64.94 $63.63 462,867
2022-02-09 $65.10 $65.71 $64.70 $65.23 $63.91 439,076
2022-02-08 $61.10 $64.52 $61.10 $64.16 $62.86 637,734
2022-02-07 $60.51 $61.79 $60.14 $61.10 $59.87 235,081
2022-02-04 $60.89 $61.59 $60.17 $60.91 $59.68 228,889
2022-02-03 $61.74 $63.13 $61.21 $61.42 $60.18 358,038
2022-02-02 $62.02 $62.88 $61.41 $62.29 $61.03 330,502
2022-02-01 $60.94 $62.13 $60.23 $61.95 $60.70 379,704
2022-01-31 $59.22 $60.63 $58.41 $60.42 $59.20 714,112
2022-01-28 $59.02 $59.86 $57.75 $59.85 $58.64 416,435
2022-01-27 $60.66 $61.32 $58.27 $59.09 $57.90 560,148
2022-01-26 $61.20 $61.98 $58.64 $59.72 $58.51 494,726
2022-01-25 $59.79 $60.95 $58.41 $60.17 $58.95 481,885
2022-01-24 $59.00 $61.28 $57.64 $60.94 $59.71 571,586
2022-01-21 $61.69 $62.45 $59.84 $59.97 $58.76 534,474
2022-01-20 $62.88 $64.09 $61.85 $61.94 $60.69 287,881
2022-01-19 $64.78 $64.78 $62.44 $62.82 $61.55 556,773
2022-01-18 $65.88 $66.35 $64.09 $64.60 $63.29 377,581
2022-01-14 $65.00 $66.35 $64.44 $65.96 $64.63 328,945
2022-01-13 $67.00 $68.34 $65.21 $65.59 $64.26 523,902
2022-01-12 $64.56 $66.96 $64.55 $66.78 $65.43 848,905
2022-01-11 $62.50 $64.21 $61.62 $64.17 $62.87 579,264
2022-01-10 $61.46 $62.28 $61.05 $62.27 $61.01 403,784
2022-01-07 $61.81 $62.70 $61.70 $61.75 $60.50 289,009
2022-01-06 $61.33 $62.65 $60.94 $61.91 $60.66 405,761
2022-01-05 $62.52 $63.20 $61.06 $61.20 $59.96 388,639
2022-01-04 $61.08 $62.93 $61.02 $62.32 $61.06 400,615
2022-01-03 $60.65 $61.41 $59.80 $60.51 $59.29 414,483
2021-12-31 $59.44 $60.60 $59.23 $60.23 $59.01 234,860
2021-12-30 $60.72 $60.92 $59.61 $59.72 $58.51 239,117
2021-12-29 $60.08 $60.97 $60.08 $60.55 $59.33 160,517
2021-12-28 $59.90 $60.71 $59.90 $60.04 $58.83 238,551
2021-12-27 $59.15 $60.25 $58.89 $60.09 $58.88 239,496
2021-12-23 $59.33 $59.80 $58.96 $59.01 $57.82 280,930
2021-12-22 $58.38 $59.14 $57.90 $58.87 $57.68 260,722
2021-12-21 $56.99 $58.40 $56.57 $58.23 $57.05 517,890
2021-12-20 $55.03 $56.76 $53.89 $56.64 $55.50 650,851
2021-12-17 $55.68 $56.71 $54.96 $55.80 $54.67 582,071
2021-12-16 $56.87 $57.08 $55.60 $55.93 $54.80 363,080
2021-12-15 $55.60 $56.56 $54.58 $56.30 $55.16 382,790
2021-12-14 $56.36 $57.06 $55.54 $55.65 $54.53 348,514
2021-12-13 $57.99 $58.28 $56.22 $56.64 $55.50 343,481
2021-12-10 $58.68 $58.79 $57.91 $58.25 $57.07 309,162
2021-12-09 $58.17 $59.00 $57.97 $58.21 $57.03 277,811
2021-12-08 $58.89 $59.34 $58.31 $58.68 $57.49 313,660
2021-12-07 $59.20 $59.96 $59.00 $59.44 $57.60 362,871
2021-12-06 $58.03 $59.28 $57.71 $58.31 $56.51 436,038
2021-12-03 $57.47 $57.69 $56.65 $57.21 $55.44 288,646
2021-12-02 $55.99 $57.67 $55.91 $57.08 $55.31 345,368
2021-12-01 $57.76 $57.81 $55.25 $55.25 $53.54 425,238
2021-11-30 $57.01 $57.26 $55.15 $55.97 $54.24 596,960
2021-11-29 $59.11 $59.25 $57.56 $57.87 $56.08 307,211
2021-11-26 $59.73 $59.73 $56.63 $58.07 $56.27 501,983
2021-11-24 $60.47 $60.93 $60.00 $60.55 $58.68 248,069
2021-11-23 $60.23 $60.84 $59.63 $60.47 $58.60 311,866
2021-11-22 $60.65 $61.62 $60.19 $60.23 $58.37 353,559
2021-11-19 $60.97 $61.16 $59.85 $60.28 $58.41 382,824
2021-11-18 $62.11 $62.53 $61.15 $61.42 $59.52 319,932
2021-11-17 $61.15 $62.25 $60.92 $61.98 $60.06 451,027
2021-11-16 $61.30 $62.04 $61.12 $61.56 $59.66 274,855
2021-11-15 $61.90 $62.35 $61.25 $61.49 $59.59 285,709
2021-11-12 $61.85 $61.96 $60.74 $61.87 $59.96 342,783
2021-11-11 $61.58 $62.06 $61.42 $61.80 $59.89 260,102
2021-11-10 $62.47 $62.89 $60.88 $61.38 $59.48 415,972
2021-11-09 $62.59 $62.95 $61.80 $62.50 $60.57 484,919
2021-11-08 $62.58 $63.00 $62.30 $62.75 $60.81 368,969
2021-11-05 $62.83 $63.88 $62.25 $62.34 $60.41 387,895
2021-11-04 $62.75 $63.00 $61.50 $62.13 $60.21 353,455
2021-11-03 $62.79 $62.86 $61.65 $62.43 $60.50 437,456
2021-11-02 $63.19 $63.50 $62.06 $62.54 $60.61 443,613
2021-11-01 $62.42 $63.67 $62.26 $62.99 $61.04 487,538
2021-10-29 $62.44 $63.26 $61.59 $62.19 $60.27 646,788
2021-10-28 $60.13 $63.19 $60.02 $62.93 $60.98 826,305
2021-10-27 $59.71 $60.50 $59.04 $59.74 $57.89 604,600
2021-10-26 $60.00 $60.71 $57.90 $59.24 $57.41 862,283
2021-10-25 $56.30 $59.15 $56.26 $58.96 $57.14 682,143
2021-10-22 $55.49 $56.21 $55.22 $55.93 $54.20 249,932
2021-10-21 $56.00 $56.65 $55.06 $55.42 $53.71 293,421
2021-10-20 $54.78 $56.12 $54.21 $56.00 $54.27 276,127
2021-10-19 $55.18 $55.30 $54.52 $54.92 $53.22 335,228
2021-10-18 $54.10 $55.42 $53.75 $54.84 $53.14 339,792
2021-10-15 $55.73 $56.45 $54.23 $54.31 $52.63 646,045
2021-10-14 $54.13 $54.94 $54.09 $54.86 $53.16 320,252
2021-10-13 $53.56 $53.77 $52.97 $53.69 $52.03 269,949
2021-10-12 $52.99 $53.48 $52.50 $53.33 $51.68 368,274
2021-10-11 $52.98 $53.91 $52.97 $52.98 $51.34 243,502
2021-10-08 $53.29 $53.89 $52.88 $52.98 $51.34 292,303
2021-10-07 $54.23 $54.60 $53.47 $53.56 $51.90 390,308
2021-10-06 $53.00 $53.98 $52.76 $53.94 $52.27 276,844
2021-10-05 $52.74 $54.02 $52.07 $53.71 $52.05 353,099
2021-10-04 $53.30 $53.73 $52.55 $52.64 $51.01 366,725
2021-10-01 $52.40 $53.97 $52.40 $53.43 $51.78 328,355
2021-09-30 $53.08 $53.47 $52.02 $52.04 $50.43 326,246
2021-09-29 $52.48 $53.09 $52.04 $52.86 $51.22 308,083
2021-09-28 $53.00 $53.67 $52.11 $52.23 $50.61 332,922
2021-09-27 $51.52 $53.54 $51.52 $53.03 $51.39 350,701
2021-09-24 $50.88 $52.20 $50.76 $51.63 $50.03 378,168
2021-09-23 $50.41 $51.57 $50.27 $51.19 $49.61 320,564
2021-09-22 $49.95 $50.68 $49.62 $50.13 $48.58 334,512
2021-09-21 $49.50 $49.80 $48.79 $49.40 $47.87 562,709
2021-09-20 $50.64 $50.99 $48.34 $48.98 $47.46 910,711
2021-09-17 $51.94 $52.50 $51.41 $52.16 $50.55 1,024,110
2021-09-16 $51.46 $52.14 $51.04 $51.83 $50.23 439,298
2021-09-15 $50.72 $51.93 $50.57 $51.32 $49.73 599,033
2021-09-14 $52.13 $52.13 $50.43 $50.67 $49.10 478,257
2021-09-13 $52.25 $52.49 $51.34 $51.87 $50.27 480,567
2021-09-10 $53.45 $53.45 $51.86 $51.90 $50.29 428,581
2021-09-09 $52.69 $53.55 $52.28 $53.10 $51.46 385,715
2021-09-08 $53.71 $53.99 $52.42 $52.69 $51.06 358,312
2021-09-07 $55.25 $55.83 $54.53 $54.60 $52.34 338,605
2021-09-03 $55.45 $55.66 $55.06 $55.21 $52.93 251,383
2021-09-02 $55.17 $55.97 $54.96 $55.64 $53.34 243,730
2021-09-01 $54.66 $55.14 $54.18 $54.75 $52.49 272,913
2021-08-31 $55.78 $56.30 $54.65 $54.72 $52.46 301,591
2021-08-30 $56.26 $56.28 $55.29 $55.90 $53.59 409,095
2021-08-27 $54.50 $56.09 $54.38 $56.03 $53.72 441,366
2021-08-26 $53.71 $54.71 $53.40 $54.14 $51.90 338,664
2021-08-25 $53.65 $54.04 $53.10 $53.54 $51.33 269,579
2021-08-24 $53.09 $53.81 $53.06 $53.32 $51.12 207,754
2021-08-23 $52.65 $53.15 $52.15 $52.89 $50.71 289,426
2021-08-20 $51.63 $52.12 $51.08 $51.94 $49.79 268,408
2021-08-19 $52.73 $53.45 $51.23 $51.87 $49.73 386,313
2021-08-18 $52.94 $54.07 $52.50 $53.15 $50.95 280,155
2021-08-17 $53.11 $53.38 $52.61 $53.21 $51.01 347,887
2021-08-16 $53.97 $54.21 $53.46 $53.70 $51.48 268,535
2021-08-13 $54.98 $55.09 $54.23 $54.36 $52.11 204,989
2021-08-12 $55.64 $55.84 $54.65 $55.12 $52.84 270,777
2021-08-11 $53.84 $55.45 $53.25 $55.41 $53.12 418,695
2021-08-10 $52.44 $53.93 $52.27 $53.38 $51.17 250,584
2021-08-09 $53.00 $53.20 $52.12 $52.56 $50.39 314,050
2021-08-06 $52.24 $53.16 $51.74 $53.06 $50.87 309,618
2021-08-05 $51.54 $52.15 $51.33 $51.61 $49.48 186,693
2021-08-04 $52.10 $52.28 $51.32 $51.55 $49.42 214,410
2021-08-03 $52.27 $52.87 $51.25 $52.62 $50.45 302,239
2021-08-02 $53.11 $53.75 $51.73 $51.94 $49.79 342,275
2021-07-30 $52.83 $53.21 $51.92 $52.79 $50.61 471,118
2021-07-29 $51.10 $52.44 $50.65 $52.33 $50.17 488,775
2021-07-28 $50.82 $51.48 $49.84 $50.47 $48.39 603,733
2021-07-27 $50.34 $50.77 $48.12 $49.35 $47.31 721,226
2021-07-26 $49.93 $50.62 $49.58 $50.46 $48.38 500,167
2021-07-23 $49.22 $49.79 $49.00 $49.65 $47.60 300,102
2021-07-22 $49.17 $49.17 $48.34 $48.89 $46.87 310,235
2021-07-21 $49.18 $49.76 $49.09 $49.28 $47.24 344,059
2021-07-20 $47.19 $49.22 $47.19 $48.75 $46.74 477,621
2021-07-19 $47.86 $48.07 $46.75 $47.13 $45.18 601,878
2021-07-16 $50.49 $50.50 $48.53 $48.73 $46.72 331,282
2021-07-15 $49.68 $50.30 $49.51 $50.02 $47.95 379,649
2021-07-14 $50.56 $51.18 $49.45 $50.25 $48.17 328,985
2021-07-13 $50.65 $50.65 $49.20 $50.05 $47.98 563,784
2021-07-12 $49.90 $50.93 $49.29 $50.80 $48.70 273,665
2021-07-09 $49.69 $50.48 $49.42 $50.16 $48.09 413,130
2021-07-08 $49.00 $50.07 $48.55 $49.12 $47.09 385,776
2021-07-07 $50.11 $50.94 $49.79 $50.00 $47.93 457,889
2021-07-06 $51.18 $51.40 $49.90 $50.42 $48.34 508,257
2021-07-02 $51.81 $52.17 $50.98 $51.32 $49.20 436,531
2021-07-01 $52.75 $52.99 $51.71 $51.75 $49.61 328,914
2021-06-30 $51.35 $52.46 $51.00 $52.34 $50.18 423,120
2021-06-29 $52.24 $52.66 $51.45 $51.45 $49.32 389,436
2021-06-28 $53.07 $53.14 $51.73 $52.25 $50.09 457,699
2021-06-25 $52.63 $53.71 $52.42 $52.98 $50.79 1,318,833
2021-06-24 $51.80 $52.50 $51.15 $52.29 $50.13 342,655
2021-06-23 $51.84 $52.58 $51.36 $51.80 $49.66 461,678
2021-06-22 $51.96 $51.96 $50.91 $51.42 $49.30 372,476
2021-06-21 $50.54 $52.11 $50.31 $51.79 $49.65 658,617
2021-06-18 $49.10 $50.65 $48.77 $50.20 $48.13 1,244,156
2021-06-17 $52.00 $52.40 $48.30 $48.74 $46.73 1,054,968
2021-06-16 $51.36 $52.25 $51.30 $52.09 $49.94 446,385
2021-06-15 $51.25 $51.75 $51.04 $51.75 $49.61 445,043
2021-06-14 $51.20 $51.57 $50.80 $51.32 $49.20 396,532
2021-06-11 $50.57 $51.39 $50.50 $51.14 $49.03 483,721
2021-06-10 $51.89 $52.15 $50.31 $50.54 $48.45 623,621
2021-06-09 $51.23 $51.96 $50.62 $51.59 $49.46 525,917
2021-06-08 $52.50 $52.51 $51.88 $52.02 $49.33 572,624
2021-06-07 $52.17 $52.75 $51.50 $52.45 $49.73 732,379
2021-06-04 $53.17 $53.20 $51.81 $51.82 $49.14 750,516
2021-06-03 $53.65 $54.00 $52.91 $52.94 $50.20 381,977
2021-06-02 $55.07 $55.23 $53.86 $54.18 $51.37 446,254
2021-06-01 $54.50 $55.25 $54.06 $54.56 $51.73 1,486,202
2021-05-28 $52.42 $54.41 $51.87 $54.25 $51.44 496,501
2021-05-27 $52.36 $52.84 $51.85 $52.23 $49.53 387,324
2021-05-26 $51.56 $52.52 $51.08 $51.71 $49.03 649,382
2021-05-25 $52.50 $53.24 $51.38 $51.41 $48.75 380,043
2021-05-24 $52.50 $52.96 $51.76 $52.47 $49.75 274,255
2021-05-21 $53.50 $53.88 $52.35 $52.38 $49.67 295,969
2021-05-20 $52.07 $52.97 $51.73 $52.82 $50.08 362,464
2021-05-19 $52.05 $52.31 $51.03 $52.14 $49.44 373,751
2021-05-18 $53.91 $54.22 $52.76 $52.78 $50.05 445,858
2021-05-17 $52.74 $54.04 $52.00 $53.99 $51.19 778,924
2021-05-14 $51.98 $52.97 $51.80 $52.93 $50.19 566,456
2021-05-13 $49.88 $51.63 $49.71 $51.36 $48.70 485,735
2021-05-12 $50.77 $51.27 $49.51 $49.67 $47.10 533,008
2021-05-11 $50.51 $51.49 $49.51 $50.92 $48.28 599,776
2021-05-10 $52.97 $53.06 $50.94 $51.09 $48.44 661,572
2021-05-07 $52.31 $53.23 $52.09 $52.92 $50.18 544,841
2021-05-06 $52.28 $52.60 $51.51 $52.47 $49.75 584,036
2021-05-05 $51.65 $52.48 $51.34 $51.92 $49.23 395,900
2021-05-04 $51.06 $51.76 $49.91 $51.43 $48.77 500,218
2021-05-03 $50.61 $52.30 $50.25 $51.70 $49.02 575,297
2021-04-30 $51.13 $51.43 $49.60 $50.17 $47.57 918,347
2021-04-29 $55.92 $56.39 $50.67 $51.13 $48.48 1,331,106
2021-04-28 $55.80 $56.89 $55.15 $55.63 $52.75 612,354
2021-04-27 $54.26 $55.71 $54.26 $55.24 $52.38 616,834
2021-04-26 $55.11 $55.75 $54.56 $54.72 $51.89 482,263
2021-04-23 $53.60 $54.98 $53.01 $54.61 $51.78 419,336
2021-04-22 $53.94 $54.20 $52.65 $52.89 $50.15 439,798
2021-04-21 $53.37 $54.35 $53.09 $53.99 $51.19 499,888
2021-04-20 $56.50 $57.05 $53.27 $53.34 $50.58 482,427
2021-04-19 $56.55 $56.99 $56.10 $56.95 $54.00 224,891
2021-04-16 $57.50 $57.96 $56.45 $56.55 $53.62 555,903
2021-04-15 $57.08 $57.51 $56.10 $57.50 $54.52 388,737
2021-04-14 $55.80 $57.40 $55.63 $56.71 $53.77 358,716
2021-04-13 $56.27 $56.53 $55.11 $55.57 $52.69 556,836
2021-04-12 $54.94 $56.75 $54.94 $56.67 $53.74 356,384
2021-04-09 $54.89 $55.00 $53.80 $54.82 $51.98 431,008
2021-04-08 $54.75 $55.05 $53.06 $54.99 $52.14 611,038
2021-04-07 $55.76 $56.07 $54.50 $54.84 $52.00 475,975
2021-04-06 $56.29 $56.75 $55.65 $55.87 $52.98 453,890
2021-04-05 $56.18 $57.20 $55.51 $56.36 $53.44 625,864
2021-04-01 $55.21 $56.07 $54.62 $55.64 $52.76 523,124
2021-03-31 $56.00 $56.00 $54.54 $54.99 $52.14 595,618
2021-03-30 $55.19 $56.87 $54.90 $55.69 $52.81 507,784
2021-03-29 $57.00 $57.80 $55.10 $55.16 $52.30 470,196
2021-03-26 $56.18 $57.23 $55.77 $57.17 $54.21 458,158
2021-03-25 $53.89 $55.68 $52.87 $55.38 $52.51 430,443
2021-03-24 $54.50 $55.82 $54.08 $54.11 $51.31 513,587
2021-03-23 $56.39 $56.89 $53.34 $53.77 $50.99 807,582
2021-03-22 $57.45 $57.66 $56.66 $56.97 $54.02 520,287
2021-03-19 $58.15 $58.57 $56.79 $57.66 $54.67 955,962
2021-03-18 $58.70 $59.72 $57.59 $57.71 $54.72 432,979
2021-03-17 $58.11 $58.80 $57.38 $58.77 $55.73 417,690
2021-03-16 $59.59 $59.59 $57.58 $57.91 $54.91 470,400
2021-03-15 $60.15 $60.15 $58.65 $59.79 $56.69 468,670
2021-03-12 $60.90 $61.31 $59.08 $60.19 $57.07 436,411
2021-03-11 $60.44 $61.08 $59.28 $60.90 $57.75 464,630
2021-03-10 $60.12 $61.88 $59.85 $60.37 $56.71 1,010,900
2021-03-09 $57.16 $59.84 $56.08 $59.19 $55.60 1,635,928
2021-03-08 $56.66 $57.90 $55.90 $57.17 $53.71 644,728
2021-03-05 $56.59 $57.41 $54.56 $56.49 $53.07 597,789
2021-03-04 $59.01 $59.75 $55.49 $55.84 $52.46 761,735
2021-03-03 $58.06 $59.69 $57.60 $59.08 $55.50 444,598
2021-03-02 $57.26 $58.38 $56.41 $57.80 $54.30 435,175
2021-03-01 $58.96 $59.50 $56.70 $57.25 $53.78 506,641
2021-02-26 $56.64 $58.63 $55.50 $57.78 $54.28 538,860
2021-02-25 $60.13 $60.85 $56.50 $56.77 $53.33 539,409
2021-02-24 $59.38 $60.77 $58.42 $59.83 $56.21 864,544
2021-02-23 $57.84 $59.19 $56.14 $58.66 $55.11 590,347
2021-02-22 $56.95 $57.90 $56.21 $57.58 $54.09 857,086
2021-02-19 $54.82 $56.90 $54.53 $56.62 $53.19 502,068
2021-02-18 $53.00 $54.32 $53.00 $53.80 $50.54 763,847
2021-02-17 $54.39 $54.61 $51.83 $53.10 $49.88 686,775
2021-02-16 $57.26 $57.51 $52.98 $53.69 $50.44 929,324
2021-02-12 $50.42 $54.72 $50.07 $54.36 $51.07 930,247
2021-02-11 $51.34 $51.85 $50.00 $50.59 $47.53 277,464
2021-02-10 $51.50 $51.86 $50.56 $51.35 $48.24 275,624
2021-02-09 $51.42 $51.45 $50.55 $51.27 $48.16 328,786
2021-02-08 $50.03 $51.38 $49.96 $51.02 $47.93 325,355
2021-02-05 $48.71 $49.78 $48.51 $49.78 $46.76 266,378
2021-02-04 $48.00 $48.60 $47.51 $48.31 $45.38 227,106
2021-02-03 $47.92 $48.36 $47.08 $48.07 $45.16 351,527
2021-02-02 $47.86 $48.39 $46.85 $48.17 $45.25 377,249
2021-02-01 $46.61 $47.80 $46.60 $47.65 $44.76 366,809
2021-01-29 $46.44 $46.98 $45.60 $46.34 $43.53 584,986
2021-01-28 $45.67 $46.78 $45.24 $46.47 $43.65 402,263
2021-01-27 $47.00 $47.12 $44.76 $45.12 $42.39 653,905
2021-01-26 $48.49 $48.59 $47.45 $47.63 $44.74 290,947
2021-01-25 $48.76 $49.23 $47.63 $48.28 $45.36 360,447
2021-01-22 $48.81 $49.20 $47.91 $49.11 $46.13 319,498
2021-01-21 $50.03 $50.07 $48.59 $49.25 $46.27 273,714
2021-01-20 $50.48 $50.53 $49.57 $50.00 $46.97 207,550
2021-01-19 $50.61 $50.91 $50.12 $50.29 $47.24 270,314
2021-01-15 $50.15 $50.78 $49.40 $50.39 $47.34 443,066
2021-01-14 $51.61 $51.83 $50.55 $50.60 $47.53 283,547
2021-01-13 $52.34 $52.34 $50.92 $51.12 $48.02 311,422
2021-01-12 $51.37 $52.40 $51.15 $52.14 $48.98 334,874
2021-01-11 $49.97 $51.49 $49.87 $50.96 $47.87 275,227
2021-01-08 $51.21 $51.22 $49.11 $50.21 $47.17 424,692
2021-01-07 $50.97 $51.75 $50.54 $51.21 $48.11 339,749
2021-01-06 $49.12 $50.93 $48.78 $50.92 $47.84 666,367
2021-01-05 $47.51 $48.48 $47.51 $48.11 $45.20 404,823
2021-01-04 $48.75 $49.00 $47.12 $47.36 $44.49 418,648
2020-12-31 $48.35 $48.74 $47.90 $48.51 $45.57 479,460
2020-12-30 $47.94 $48.98 $47.89 $48.32 $45.39 376,979
2020-12-29 $48.77 $49.22 $47.70 $48.17 $45.25 363,856
2020-12-28 $48.00 $49.05 $47.72 $48.73 $45.78 582,789
2020-12-24 $48.12 $48.12 $47.64 $47.77 $44.88 230,425
2020-12-23 $48.48 $48.89 $47.92 $48.05 $45.14 472,632
2020-12-22 $49.00 $49.19 $48.01 $48.24 $45.32 569,782
2020-12-21 $48.75 $49.06 $47.93 $48.99 $46.02 429,897
2020-12-18 $49.04 $49.93 $48.86 $49.30 $46.31 796,707
2020-12-17 $48.64 $48.95 $48.10 $48.91 $45.95 369,775
2020-12-16 $48.81 $48.90 $48.02 $48.56 $45.62 444,884
2020-12-15 $48.00 $48.93 $47.58 $48.88 $45.92 556,821
2020-12-14 $48.95 $49.39 $47.52 $47.55 $44.67 367,818
2020-12-11 $47.78 $49.16 $47.78 $48.63 $45.68 295,687
2020-12-10 $48.05 $48.51 $47.51 $48.07 $45.16 422,064
2020-12-09 $48.44 $49.35 $48.15 $48.58 $45.64 570,951
2020-12-08 $46.80 $48.08 $46.60 $47.99 $44.56 594,414
2020-12-07 $47.41 $47.67 $46.32 $46.99 $43.63 574,550
2020-12-04 $45.00 $46.95 $44.95 $46.87 $43.52 634,855
2020-12-03 $44.73 $45.23 $44.48 $44.74 $41.54 354,421
2020-12-02 $44.70 $45.04 $44.14 $44.48 $41.30 297,007
2020-12-01 $45.66 $46.18 $44.57 $44.65 $41.46 495,500
2020-11-30 $45.26 $45.39 $44.77 $45.26 $42.03 945,424
2020-11-27 $45.59 $45.94 $45.12 $45.26 $42.03 158,214
2020-11-25 $45.77 $45.96 $45.20 $45.49 $42.24 619,811
2020-11-24 $47.00 $47.00 $45.35 $45.83 $42.55 785,369
2020-11-23 $44.80 $46.42 $44.58 $46.07 $42.78 1,241,390
2020-11-20 $43.41 $43.61 $42.73 $43.15 $40.07 424,294
2020-11-19 $43.23 $43.65 $42.67 $43.64 $40.52 479,303
2020-11-18 $42.14 $43.75 $42.14 $43.35 $40.25 937,827
2020-11-17 $41.20 $42.24 $41.20 $41.92 $38.92 667,665
2020-11-16 $41.00 $41.83 $40.62 $41.59 $38.62 697,730
2020-11-13 $39.72 $40.50 $39.54 $40.21 $37.34 277,822
2020-11-12 $39.63 $39.86 $39.02 $39.48 $36.66 445,826
2020-11-11 $40.57 $40.70 $39.56 $39.95 $37.09 342,408
2020-11-10 $39.03 $40.80 $39.01 $40.58 $37.68 674,380
2020-11-09 $39.58 $40.45 $38.57 $38.74 $35.97 618,292
2020-11-06 $37.88 $38.05 $37.37 $37.65 $34.96 450,084
2020-11-05 $36.75 $37.93 $36.75 $37.70 $35.01 331,324
2020-11-04 $37.82 $37.97 $36.15 $36.51 $33.90 622,239
2020-11-03 $37.99 $38.67 $37.70 $38.40 $35.66 497,997
2020-11-02 $37.12 $37.64 $36.77 $37.32 $34.65 378,130
2020-10-30 $37.19 $37.44 $36.51 $36.88 $34.24 535,652
2020-10-29 $36.66 $37.78 $35.88 $37.25 $34.59 565,962
2020-10-28 $37.32 $37.50 $36.12 $36.78 $34.15 759,570
2020-10-27 $38.75 $39.13 $38.10 $38.15 $35.42 745,926
2020-10-26 $38.49 $38.90 $37.43 $38.78 $36.01 694,565
2020-10-23 $38.60 $39.25 $36.73 $38.24 $35.51 2,185,865
2020-10-22 $36.82 $36.92 $36.30 $36.66 $34.04 772,559
2020-10-21 $37.45 $37.60 $36.19 $36.57 $33.96 546,643
2020-10-20 $36.94 $37.45 $36.71 $37.34 $34.67 527,738
2020-10-19 $36.95 $37.50 $36.50 $36.56 $33.95 893,369
2020-10-16 $37.07 $37.32 $36.76 $36.96 $34.32 440,893
2020-10-15 $37.10 $37.33 $37.01 $37.09 $34.44 368,580
2020-10-14 $37.88 $38.04 $37.33 $37.40 $34.73 317,283
2020-10-13 $38.32 $38.32 $37.55 $37.81 $35.11 536,961
2020-10-12 $38.47 $38.60 $37.94 $38.42 $35.67 288,534
2020-10-09 $38.69 $38.69 $37.60 $38.19 $35.46 478,851
2020-10-08 $39.26 $39.29 $37.83 $38.24 $35.51 469,794
2020-10-07 $38.47 $39.01 $37.67 $38.84 $36.06 1,802,779
2020-10-06 $38.39 $38.75 $38.01 $38.22 $35.49 1,437,328
2020-10-05 $37.97 $38.25 $37.87 $38.19 $35.46 4,209,458
2020-10-02 $37.23 $38.00 $37.22 $37.70 $35.01 1,927,936
2020-10-01 $37.74 $38.20 $37.25 $37.80 $35.10 3,474,131
2020-09-30 $40.11 $40.81 $39.82 $40.67 $37.76 598,056
2020-09-29 $39.94 $40.02 $39.10 $39.78 $36.94 238,827
2020-09-28 $39.92 $40.39 $39.75 $39.94 $37.09 391,133
2020-09-25 $39.02 $39.83 $38.96 $39.50 $36.68 310,712
2020-09-24 $38.72 $39.69 $38.45 $39.28 $36.47 247,857
2020-09-23 $40.03 $40.58 $38.71 $38.73 $35.96 485,274
2020-09-22 $39.57 $40.40 $39.36 $40.25 $37.37 593,766
2020-09-21 $40.44 $40.44 $38.47 $39.15 $36.35 553,670
2020-09-18 $40.60 $41.54 $40.49 $41.15 $38.21 1,151,063
2020-09-17 $38.93 $40.53 $38.84 $40.44 $37.55 677,877
2020-09-16 $38.19 $40.88 $37.82 $39.51 $36.69 951,065
2020-09-15 $37.33 $37.57 $37.04 $37.38 $34.71 225,147
2020-09-14 $36.86 $37.27 $36.62 $37.11 $34.46 219,433
2020-09-11 $36.56 $36.87 $36.24 $36.51 $33.90 327,910
2020-09-10 $36.21 $36.48 $36.10 $36.26 $33.67 298,984
2020-09-09 $35.65 $36.28 $35.25 $36.11 $33.53 509,627
2020-09-08 $36.45 $36.59 $35.73 $36.03 $32.98 446,576
2020-09-04 $36.43 $36.79 $35.52 $36.43 $33.35 373,232
2020-09-03 $37.40 $37.45 $35.62 $35.88 $32.84 424,555
2020-09-02 $36.68 $37.28 $36.21 $37.17 $34.02 391,812
2020-09-01 $36.00 $36.44 $35.69 $36.41 $33.33 350,987
2020-08-31 $35.75 $36.38 $35.57 $36.06 $33.01 473,937
2020-08-28 $35.00 $35.72 $34.85 $35.52 $32.51 333,668
2020-08-27 $34.57 $34.92 $34.40 $34.52 $31.60 241,575
2020-08-26 $34.38 $34.60 $33.96 $34.45 $31.53 287,932
2020-08-25 $34.55 $34.69 $34.32 $34.46 $31.54 239,505
2020-08-24 $34.34 $34.55 $33.84 $34.21 $31.31 521,507
2020-08-21 $34.01 $34.57 $33.91 $33.97 $31.09 285,397
2020-08-20 $34.26 $34.59 $33.93 $34.32 $31.41 260,853
2020-08-19 $34.50 $35.07 $34.35 $34.58 $31.65 464,249
2020-08-18 $34.28 $34.73 $34.23 $34.38 $31.47 316,624
2020-08-17 $34.00 $34.70 $33.93 $34.39 $31.48 435,149
2020-08-14 $32.97 $34.12 $32.85 $34.00 $31.12 274,467
2020-08-13 $33.11 $33.70 $33.11 $33.18 $30.37 204,838
2020-08-12 $33.82 $33.87 $33.10 $33.32 $30.50 357,811
2020-08-11 $33.39 $34.31 $33.35 $33.37 $30.55 526,249
2020-08-10 $32.25 $33.45 $32.25 $32.84 $30.06 431,323
2020-08-07 $32.16 $32.35 $31.84 $32.28 $29.55 423,297
2020-08-06 $31.75 $32.48 $31.74 $32.20 $29.47 431,964
2020-08-05 $31.72 $32.00 $31.43 $31.86 $29.16 655,245
2020-08-04 $30.58 $31.67 $30.25 $31.41 $28.75 546,976
2020-08-03 $31.61 $31.73 $30.59 $30.71 $28.11 594,911
2020-07-31 $31.69 $31.80 $30.81 $31.47 $28.81 438,375
2020-07-30 $31.94 $32.20 $31.37 $31.81 $29.12 684,425
2020-07-29 $32.34 $32.61 $32.02 $32.33 $29.59 480,063
2020-07-28 $33.29 $33.50 $32.01 $32.14 $29.42 1,493,061
2020-07-27 $34.25 $34.99 $32.92 $34.95 $31.99 936,152
2020-07-24 $31.04 $34.24 $30.67 $34.20 $31.30 2,328,932
2020-07-23 $29.93 $30.24 $29.85 $30.01 $27.47 412,957
2020-07-22 $30.00 $30.48 $29.90 $30.07 $27.52 287,056
2020-07-21 $30.50 $30.87 $30.07 $30.11 $27.56 442,785
2020-07-20 $30.02 $30.43 $29.90 $30.35 $27.78 472,590
2020-07-17 $30.44 $30.71 $29.94 $30.17 $27.62 440,019
2020-07-16 $31.54 $31.70 $30.29 $30.46 $27.88 345,866
2020-07-15 $30.75 $31.86 $30.73 $31.64 $28.96 540,143
2020-07-14 $30.09 $30.22 $29.86 $30.04 $27.50 590,937
2020-07-13 $30.54 $30.72 $30.00 $30.03 $27.49 550,998
2020-07-10 $29.49 $30.15 $29.49 $30.08 $27.53 315,481
2020-07-09 $29.48 $29.94 $29.27 $29.42 $26.93 430,802
2020-07-08 $29.77 $29.94 $29.28 $29.53 $27.03 305,895
2020-07-07 $30.13 $30.35 $29.81 $29.89 $27.36 293,521
2020-07-06 $30.49 $30.72 $30.18 $30.51 $27.93 392,803
2020-07-02 $30.48 $30.84 $29.85 $30.07 $27.52 289,180
2020-07-01 $30.40 $30.42 $29.80 $29.86 $27.33 274,022
2020-06-30 $29.70 $30.39 $29.70 $30.24 $27.68 243,969
2020-06-29 $29.41 $30.11 $29.27 $30.02 $27.48 262,144
2020-06-26 $29.46 $29.82 $28.66 $29.03 $26.57 834,926
2020-06-25 $28.84 $29.79 $28.72 $29.76 $27.24 422,837
2020-06-24 $29.45 $29.71 $28.93 $29.13 $26.66 410,900
2020-06-23 $30.31 $30.31 $29.87 $29.91 $27.38 307,285
2020-06-22 $29.50 $30.06 $29.11 $29.93 $27.40 330,428
2020-06-19 $30.31 $30.58 $29.57 $29.68 $27.17 847,394
2020-06-18 $30.25 $30.51 $29.93 $30.02 $27.48 530,116
2020-06-17 $30.99 $31.01 $30.44 $30.60 $28.01 362,087
2020-06-16 $31.49 $31.84 $30.60 $30.96 $28.34 407,250
2020-06-15 $28.98 $30.68 $28.88 $30.55 $27.96 304,569
2020-06-12 $30.17 $30.39 $29.40 $30.03 $27.49 371,420
2020-06-11 $29.48 $29.83 $28.94 $29.03 $26.57 539,956
2020-06-10 $31.48 $31.50 $30.14 $30.87 $28.26 488,924
2020-06-09 $32.50 $32.56 $30.95 $32.23 $29.01 676,934
2020-06-08 $32.49 $33.40 $32.38 $33.07 $29.77 454,667
2020-06-05 $33.08 $33.45 $32.10 $32.27 $29.05 959,197
2020-06-04 $32.72 $33.14 $31.22 $31.58 $28.43 554,913
2020-06-03 $32.64 $33.18 $32.60 $33.06 $29.76 484,822
2020-06-02 $31.27 $31.96 $30.96 $31.95 $28.76 342,800
2020-06-01 $30.70 $31.70 $30.50 $30.86 $27.78 301,235
2020-05-29 $30.43 $30.85 $30.06 $30.50 $27.46 408,116
2020-05-28 $32.76 $32.84 $30.82 $30.95 $27.86 366,371
2020-05-27 $31.70 $32.31 $31.41 $32.20 $28.99 433,079
2020-05-26 $31.00 $31.68 $30.86 $30.98 $27.89 323,938
2020-05-22 $30.27 $30.43 $29.93 $30.30 $27.28 175,668
2020-05-21 $30.29 $30.52 $29.84 $30.05 $27.05 194,031
2020-05-20 $29.98 $30.57 $29.53 $30.08 $27.08 540,027
2020-05-19 $30.13 $30.48 $29.24 $29.29 $26.37 310,449
2020-05-18 $29.36 $30.62 $29.36 $30.43 $27.39 363,533
2020-05-15 $27.56 $28.33 $27.21 $28.08 $25.28 253,100
2020-05-14 $26.49 $27.53 $25.37 $27.52 $24.77 640,313
2020-05-13 $28.00 $28.04 $26.94 $27.17 $24.46 362,574
2020-05-12 $29.90 $30.00 $28.22 $28.28 $25.46 324,775
2020-05-11 $30.00 $30.63 $29.58 $30.03 $27.03 340,384
2020-05-08 $30.84 $31.03 $30.01 $30.53 $27.48 601,304
2020-05-07 $29.89 $30.40 $29.74 $30.01 $27.01 389,713
2020-05-06 $29.95 $29.95 $29.17 $29.24 $26.32 336,269
2020-05-05 $29.94 $30.72 $29.65 $29.74 $26.77 538,823
2020-05-04 $29.31 $29.67 $28.50 $29.36 $26.43 385,140
2020-05-01 $30.17 $30.28 $29.40 $30.01 $27.01 323,501
2020-04-30 $31.27 $31.43 $30.75 $30.98 $27.89 323,776
2020-04-29 $32.15 $32.74 $31.29 $31.97 $28.78 525,075
2020-04-28 $30.00 $31.29 $29.72 $30.87 $27.79 447,363
2020-04-27 $29.31 $29.93 $28.55 $29.69 $26.73 465,593
2020-04-24 $28.58 $29.44 $27.80 $29.13 $26.22 474,116
2020-04-23 $27.89 $29.25 $27.71 $28.83 $25.95 452,238
2020-04-22 $28.98 $29.00 $27.41 $27.81 $25.03 485,915
2020-04-21 $28.09 $28.67 $27.90 $28.42 $25.58 329,785
2020-04-20 $28.11 $28.89 $27.69 $28.78 $25.91 347,761
2020-04-17 $28.13 $29.18 $28.13 $28.80 $25.93 370,675
2020-04-16 $28.11 $28.54 $26.90 $27.27 $24.55 441,133
2020-04-15 $29.22 $29.44 $28.06 $28.26 $25.44 385,420
2020-04-14 $30.99 $31.15 $29.74 $30.08 $27.08 395,160
2020-04-13 $29.75 $30.43 $29.11 $30.23 $27.21 305,094
2020-04-09 $29.25 $30.26 $28.96 $29.94 $26.95 506,964
2020-04-08 $28.22 $29.17 $27.87 $28.65 $25.79 389,371
2020-04-07 $28.37 $29.36 $27.55 $27.73 $24.96 490,813
2020-04-06 $27.10 $27.61 $26.17 $27.26 $24.54 645,067
2020-04-03 $26.07 $26.22 $25.14 $25.93 $23.34 339,760
2020-04-02 $25.08 $26.66 $25.08 $26.40 $23.76 472,028
2020-04-01 $24.73 $26.09 $24.31 $25.30 $22.77 612,229
2020-03-31 $25.99 $26.57 $25.28 $25.87 $23.29 692,368
2020-03-30 $26.69 $26.96 $25.48 $25.96 $23.37 619,164
2020-03-27 $26.62 $28.03 $26.01 $26.70 $24.03 483,168
2020-03-26 $26.00 $28.18 $26.00 $27.53 $24.78 571,886
2020-03-25 $25.17 $27.73 $24.43 $26.16 $23.55 618,703
2020-03-24 $22.67 $24.95 $22.66 $24.87 $22.39 552,224
2020-03-23 $21.53 $22.58 $20.55 $21.67 $19.51 523,614
2020-03-20 $23.26 $23.70 $21.14 $21.88 $19.70 893,391
2020-03-19 $21.46 $23.71 $20.34 $23.15 $20.84 593,509
2020-03-18 $21.41 $21.91 $20.00 $21.86 $19.68 776,928
2020-03-17 $22.79 $23.25 $21.33 $22.78 $20.51 694,455
2020-03-16 $19.80 $22.29 $19.80 $22.02 $19.82 719,950
2020-03-13 $24.24 $25.21 $21.52 $24.17 $21.76 775,114
2020-03-12 $25.31 $25.31 $21.80 $22.09 $19.88 777,047
2020-03-11 $28.29 $28.73 $27.02 $27.32 $24.03 459,317
2020-03-10 $29.35 $29.70 $27.95 $29.14 $25.63 572,757
2020-03-09 $31.00 $31.13 $28.19 $28.25 $24.85 597,843
2020-03-06 $31.60 $32.73 $31.48 $32.62 $28.69 369,577
2020-03-05 $33.19 $33.46 $32.19 $32.59 $28.66 365,436
2020-03-04 $34.25 $34.44 $33.49 $34.03 $29.93 266,761
2020-03-03 $34.64 $35.13 $33.20 $33.63 $29.58 354,505
2020-03-02 $34.62 $34.67 $33.56 $34.62 $30.45 501,948
2020-02-28 $33.39 $34.60 $33.21 $34.37 $30.23 738,883
2020-02-27 $34.44 $35.86 $33.92 $34.57 $30.40 682,890
2020-02-26 $34.90 $35.36 $34.50 $35.28 $31.03 573,938
2020-02-25 $36.54 $36.54 $34.58 $34.65 $30.47 413,283
2020-02-24 $37.25 $37.25 $36.41 $36.46 $32.07 356,163
2020-02-21 $38.38 $38.41 $37.89 $38.24 $33.63 185,870
2020-02-20 $38.00 $38.64 $38.00 $38.60 $33.95 207,302
2020-02-19 $37.85 $38.36 $37.85 $38.16 $33.56 336,323
2020-02-18 $39.42 $39.42 $37.80 $37.83 $33.27 452,146
2020-02-14 $39.32 $40.61 $38.85 $39.43 $34.68 362,638
2020-02-13 $38.36 $38.76 $38.05 $38.76 $34.09 192,990
2020-02-12 $38.34 $38.65 $38.21 $38.47 $33.83 186,955
2020-02-11 $37.82 $38.19 $37.68 $38.04 $33.46 187,928
2020-02-10 $37.31 $37.64 $37.27 $37.61 $33.08 157,977
2020-02-07 $38.00 $38.00 $37.37 $37.52 $33.00 132,560
2020-02-06 $38.85 $38.85 $38.06 $38.28 $33.67 198,964
2020-02-05 $38.54 $38.85 $38.35 $38.75 $34.08 219,175
2020-02-04 $37.90 $38.41 $37.82 $38.01 $33.43 208,216
2020-02-03 $37.91 $38.07 $37.23 $37.40 $32.89 370,797
2020-01-31 $38.14 $38.29 $37.48 $37.55 $33.02 329,948
2020-01-30 $37.76 $38.48 $37.70 $38.45 $33.82 213,728
2020-01-29 $38.21 $38.33 $37.92 $38.20 $33.60 166,037
2020-01-28 $37.99 $38.20 $37.84 $38.05 $33.46 178,917
2020-01-27 $37.46 $37.91 $37.06 $37.75 $33.20 278,766
2020-01-24 $38.92 $38.92 $37.91 $37.99 $33.41 206,965
2020-01-23 $38.35 $38.87 $37.76 $38.83 $34.15 191,707
2020-01-22 $38.72 $38.74 $38.30 $38.41 $33.78 126,689
2020-01-21 $39.22 $39.59 $38.31 $38.44 $33.81 298,777
2020-01-17 $40.79 $40.81 $39.55 $39.63 $34.85 312,244
2020-01-16 $39.70 $40.64 $39.70 $40.50 $35.62 270,470
2020-01-15 $39.75 $39.93 $39.15 $39.38 $34.63 300,762
2020-01-14 $40.00 $40.00 $39.41 $39.77 $34.98 206,878
2020-01-13 $40.01 $40.14 $39.72 $39.99 $35.17 200,993
2020-01-10 $39.45 $40.10 $39.34 $39.88 $35.07 234,711
2020-01-09 $39.80 $39.80 $39.21 $39.46 $34.70 249,179
2020-01-08 $39.69 $40.02 $39.55 $39.73 $34.94 136,917
2020-01-07 $39.77 $40.01 $39.62 $39.73 $34.94 135,960
2020-01-06 $39.75 $40.04 $39.64 $40.00 $35.18 219,945
2020-01-03 $39.89 $40.22 $39.66 $40.17 $35.33 219,568
2020-01-02 $40.25 $40.43 $39.87 $40.38 $35.51 285,463
2019-12-31 $40.08 $40.39 $40.03 $40.20 $35.36 440,601
2019-12-30 $39.45 $40.19 $38.85 $40.08 $35.25 304,306
2019-12-27 $39.94 $40.12 $39.26 $39.42 $34.67 172,373
2019-12-26 $39.80 $40.07 $39.60 $39.96 $35.14 137,213
2019-12-24 $39.80 $39.85 $39.48 $39.80 $35.00 101,339
2019-12-23 $39.95 $40.17 $39.61 $39.68 $34.90 278,685
2019-12-20 $39.50 $39.99 $39.44 $39.92 $35.11 839,353
2019-12-19 $39.36 $39.36 $38.99 $39.27 $34.54 157,094
2019-12-18 $39.68 $39.68 $38.95 $39.36 $34.62 383,816
2019-12-17 $38.76 $39.56 $38.48 $39.51 $34.75 338,135
2019-12-16 $38.37 $38.95 $38.33 $38.87 $34.19 308,592
2019-12-13 $38.23 $38.61 $37.80 $38.04 $33.46 168,049
2019-12-12 $38.11 $38.73 $37.94 $38.32 $33.70 187,663
2019-12-11 $37.92 $38.16 $37.64 $37.99 $33.41 218,703
2019-12-10 $37.75 $37.97 $37.56 $37.85 $33.29 151,303
2019-12-09 $37.66 $38.04 $37.46 $37.79 $33.24 208,496
2019-12-06 $37.77 $38.46 $37.63 $37.85 $33.29 207,350
2019-12-05 $37.08 $37.32 $36.88 $37.29 $32.80 183,010
2019-12-04 $36.80 $37.32 $36.78 $36.92 $32.47 155,643
2019-12-03 $36.62 $36.88 $36.02 $36.64 $32.22 205,431
2019-12-02 $37.43 $37.74 $37.06 $37.10 $32.63 190,143
2019-11-29 $38.44 $38.53 $37.85 $37.88 $32.85 199,475
2019-11-27 $38.58 $38.60 $38.28 $38.36 $33.27 168,141
2019-11-26 $38.05 $38.52 $37.68 $38.44 $33.34 228,251
2019-11-25 $37.52 $38.20 $37.11 $38.03 $32.98 275,421
2019-11-22 $37.85 $37.91 $37.32 $37.36 $32.40 182,008
2019-11-21 $37.09 $37.73 $36.65 $37.69 $32.69 304,457
2019-11-20 $37.40 $37.58 $36.65 $36.96 $32.06 396,335
2019-11-19 $37.71 $37.87 $37.47 $37.61 $32.62 273,580
2019-11-18 $37.58 $37.71 $37.36 $37.63 $32.64 201,014
2019-11-15 $37.90 $38.00 $37.65 $37.69 $32.69 166,106
2019-11-14 $37.54 $37.74 $37.34 $37.58 $32.59 222,849
2019-11-13 $37.38 $37.75 $37.27 $37.59 $32.60 223,533
2019-11-12 $37.83 $37.99 $37.60 $37.80 $32.78 162,204
2019-11-11 $37.52 $37.91 $37.37 $37.75 $32.74 139,800
2019-11-08 $37.80 $37.95 $37.44 $37.72 $32.72 130,231
2019-11-07 $38.15 $38.43 $37.63 $37.80 $32.78 198,103
2019-11-06 $37.39 $38.07 $37.20 $37.91 $32.88 271,351
2019-11-05 $37.57 $37.89 $37.09 $37.39 $32.43 207,606
2019-11-04 $38.22 $38.46 $37.32 $37.38 $32.42 244,868
2019-11-01 $35.70 $37.69 $35.66 $37.65 $32.65 479,644
2019-10-31 $36.61 $36.80 $36.02 $36.70 $31.83 329,698
2019-10-30 $36.84 $37.04 $36.57 $36.85 $31.96 345,589
2019-10-29 $36.81 $37.30 $36.68 $37.04 $32.13 262,868
2019-10-28 $36.67 $37.24 $36.64 $36.92 $32.02 276,205
2019-10-25 $37.09 $37.49 $36.41 $36.67 $31.80 474,533
2019-10-24 $36.20 $37.16 $35.28 $37.14 $32.21 767,751
2019-10-23 $35.62 $36.05 $35.19 $36.05 $31.27 414,239
2019-10-22 $35.00 $35.89 $34.70 $35.77 $31.02 383,990
2019-10-21 $34.82 $35.50 $34.82 $34.95 $30.31 191,774
2019-10-18 $34.27 $34.70 $34.23 $34.67 $30.07 190,890
2019-10-17 $34.09 $34.67 $34.09 $34.35 $29.79 223,641
2019-10-16 $34.09 $34.36 $33.94 $34.04 $29.52 210,607
2019-10-15 $34.52 $34.70 $34.15 $34.19 $29.65 327,692
2019-10-14 $34.06 $34.60 $33.86 $34.26 $29.71 383,802
2019-10-11 $34.50 $34.97 $34.14 $34.26 $29.71 400,905
2019-10-10 $33.42 $34.10 $33.22 $33.76 $29.28 235,073
2019-10-09 $33.59 $33.64 $33.23 $33.28 $28.86 252,935
2019-10-08 $33.57 $33.76 $33.10 $33.21 $28.80 313,573
2019-10-07 $34.00 $34.43 $33.76 $33.95 $29.45 483,124
2019-10-04 $33.44 $34.19 $33.37 $34.16 $29.63 241,735
2019-10-03 $33.15 $33.64 $32.85 $33.60 $29.14 208,108
2019-10-02 $32.83 $33.47 $32.61 $33.37 $28.94 344,630
2019-10-01 $34.07 $34.41 $32.89 $33.20 $28.80 322,162
2019-09-30 $34.07 $34.29 $33.58 $33.84 $29.35 241,429
2019-09-27 $34.03 $34.62 $33.99 $34.13 $29.60 357,232
2019-09-26 $34.27 $34.35 $33.90 $33.92 $29.42 222,204
2019-09-25 $33.53 $34.36 $33.35 $34.30 $29.75 274,859
2019-09-24 $34.27 $34.48 $33.58 $33.62 $29.16 360,853
2019-09-23 $34.16 $34.70 $33.91 $34.34 $29.78 303,613
2019-09-20 $34.82 $35.00 $34.26 $34.46 $29.89 807,690
2019-09-19 $34.95 $35.20 $34.60 $34.83 $30.21 354,639
2019-09-18 $34.63 $34.94 $34.00 $34.89 $30.26 360,366
2019-09-17 $35.21 $35.31 $34.69 $34.93 $30.30 295,996
2019-09-16 $35.09 $35.71 $35.02 $35.48 $30.77 426,301
2019-09-13 $35.26 $35.87 $35.23 $35.34 $30.65 432,957
2019-09-12 $35.01 $35.22 $34.30 $35.05 $30.40 465,467
2019-09-11 $33.88 $35.72 $33.52 $35.14 $30.48 721,842
2019-09-10 $33.09 $33.83 $32.68 $33.61 $29.15 738,927
2019-09-09 $32.80 $33.47 $32.80 $33.13 $28.73 537,714
2019-09-06 $32.77 $33.15 $32.50 $32.69 $28.35 423,736
2019-09-05 $32.10 $33.05 $31.88 $32.77 $28.42 490,434
2019-09-04 $31.60 $31.79 $31.13 $31.70 $27.49 390,762
2019-09-03 $31.78 $31.97 $31.25 $31.74 $27.08 411,014
2019-08-30 $32.18 $32.25 $31.89 $32.15 $27.43 293,088
2019-08-29 $31.61 $32.00 $31.12 $31.88 $27.20 277,188
2019-08-28 $30.52 $31.54 $30.29 $31.22 $26.64 318,004
2019-08-27 $31.55 $31.61 $30.59 $30.60 $26.11 320,488
2019-08-26 $31.10 $31.35 $30.89 $31.34 $26.74 240,099
2019-08-23 $31.42 $31.85 $30.60 $30.71 $26.21 335,058
2019-08-22 $31.80 $32.00 $31.48 $31.75 $27.09 303,171
2019-08-21 $31.92 $31.94 $31.56 $31.57 $26.94 245,916
2019-08-20 $31.46 $31.68 $31.21 $31.49 $26.87 255,836
2019-08-19 $31.28 $31.77 $29.78 $31.51 $26.89 269,843
2019-08-16 $30.05 $31.04 $30.05 $30.79 $26.27 331,729
2019-08-15 $30.35 $30.50 $29.78 $29.93 $25.54 323,225
2019-08-14 $30.75 $30.84 $30.19 $30.24 $25.80 350,723
2019-08-13 $30.82 $32.32 $30.82 $31.38 $26.78 406,199
2019-08-12 $31.51 $31.51 $30.92 $31.05 $26.50 280,312
2019-08-09 $31.72 $31.72 $31.15 $31.58 $26.95 486,806
2019-08-08 $31.19 $31.84 $31.17 $31.82 $27.15 303,227
2019-08-07 $30.47 $31.19 $30.14 $31.02 $26.47 358,836
2019-08-06 $30.57 $31.09 $30.38 $30.97 $26.43 422,772
2019-08-05 $31.21 $31.26 $29.90 $30.38 $25.92 647,296
2019-08-02 $31.80 $32.06 $31.32 $31.88 $27.20 793,889
2019-08-01 $33.18 $33.33 $31.96 $32.03 $27.33 601,478
2019-07-31 $33.50 $33.77 $32.63 $33.08 $28.23 665,041
2019-07-30 $32.00 $33.58 $31.82 $33.54 $28.62 453,421
2019-07-29 $32.28 $32.55 $32.11 $32.11 $27.40 398,838
2019-07-26 $32.87 $33.05 $32.32 $32.34 $27.60 383,534
2019-07-25 $34.27 $34.45 $32.83 $33.09 $28.24 509,866
2019-07-24 $33.47 $34.28 $33.39 $34.27 $29.24 538,784
2019-07-23 $32.67 $33.56 $32.63 $33.56 $28.64 400,339
2019-07-22 $32.61 $32.74 $32.28 $32.57 $27.79 443,563
2019-07-19 $32.37 $32.97 $32.37 $32.52 $27.75 286,232
2019-07-18 $32.77 $32.85 $32.29 $32.42 $27.66 335,588
2019-07-17 $33.53 $33.53 $32.78 $32.93 $28.10 405,731
2019-07-16 $33.16 $33.78 $33.01 $33.54 $28.62 369,877
2019-07-15 $33.08 $33.25 $32.91 $33.16 $28.30 296,529
2019-07-12 $32.41 $33.14 $32.41 $33.03 $28.19 250,654
2019-07-11 $32.29 $32.55 $32.10 $32.37 $27.62 221,257
2019-07-10 $32.71 $32.71 $32.20 $32.20 $27.48 245,361
2019-07-09 $32.41 $32.63 $32.25 $32.46 $27.70 220,444
2019-07-08 $32.91 $33.03 $32.55 $32.58 $27.80 374,917
2019-07-05 $32.72 $33.15 $32.62 $33.01 $28.17 223,015
2019-07-03 $32.88 $33.10 $32.83 $32.92 $28.09 155,552
2019-07-02 $33.28 $33.28 $32.47 $32.78 $27.97 263,862
2019-07-01 $33.15 $33.48 $32.94 $33.24 $28.36 429,509
2019-06-28 $32.38 $33.11 $32.28 $32.76 $27.95 1,133,049
2019-06-27 $32.05 $32.28 $31.76 $32.28 $27.55 332,607
2019-06-26 $31.65 $32.10 $31.60 $31.89 $27.21 300,458
2019-06-25 $31.40 $31.81 $31.30 $31.48 $26.86 271,621
2019-06-24 $31.05 $31.49 $31.05 $31.30 $26.71 368,078
2019-06-21 $31.84 $31.94 $31.00 $31.06 $26.50 772,492
2019-06-20 $32.29 $32.31 $31.91 $32.08 $27.37 476,111
2019-06-19 $31.72 $32.05 $31.71 $31.92 $27.24 309,122
2019-06-18 $31.43 $32.24 $31.36 $31.98 $27.29 377,849
2019-06-17 $31.64 $31.90 $31.16 $31.23 $26.65 284,353
2019-06-14 $31.98 $31.98 $31.41 $31.61 $26.97 236,052
2019-06-13 $31.93 $32.23 $31.64 $31.99 $27.30 342,503
2019-06-12 $31.42 $31.84 $31.30 $31.68 $27.03 233,314
2019-06-11 $31.81 $32.00 $31.53 $31.61 $26.97 236,310
2019-06-10 $31.11 $31.73 $30.89 $31.53 $26.91 279,725
2019-06-07 $30.71 $31.28 $30.71 $31.00 $26.45 271,902
2019-06-06 $30.50 $30.80 $30.23 $30.62 $26.13 372,929
2019-06-05 $30.89 $30.90 $30.15 $30.36 $25.91 487,618
2019-06-04 $30.45 $31.31 $30.23 $31.29 $26.25 452,929
2019-06-03 $29.71 $30.54 $29.71 $30.30 $25.42 305,808
2019-05-31 $29.96 $30.12 $29.50 $29.55 $24.79 435,635
2019-05-30 $30.42 $30.78 $30.18 $30.29 $25.41 294,015
2019-05-29 $30.10 $30.40 $30.03 $30.39 $25.50 456,060
2019-05-28 $30.40 $30.55 $30.10 $30.21 $25.34 286,817
2019-05-24 $30.36 $30.48 $30.03 $30.24 $25.37 240,797
2019-05-23 $30.30 $30.78 $30.00 $30.15 $25.29 433,824
2019-05-22 $31.07 $31.09 $30.54 $30.57 $25.65 230,991
2019-05-21 $30.83 $31.46 $30.70 $31.16 $26.14 375,258
2019-05-20 $30.28 $30.78 $30.23 $30.65 $25.71 346,392
2019-05-17 $31.01 $31.20 $30.46 $30.48 $25.57 496,013
2019-05-16 $31.52 $32.00 $31.11 $31.25 $26.22 405,666
2019-05-15 $31.24 $32.02 $31.21 $31.88 $26.75 299,076
2019-05-14 $30.87 $31.77 $30.75 $31.58 $26.49 388,250
2019-05-13 $30.96 $31.00 $30.42 $30.67 $25.73 598,350
2019-05-10 $31.10 $31.70 $30.80 $31.67 $26.57 337,903
2019-05-09 $31.11 $31.50 $30.80 $31.30 $26.26 316,974
2019-05-08 $31.50 $31.89 $31.37 $31.40 $26.34 346,569
2019-05-07 $31.75 $31.99 $31.50 $31.55 $26.47 484,133
2019-05-06 $31.66 $32.34 $31.58 $32.00 $26.85 388,378
2019-05-03 $32.09 $32.48 $31.87 $32.32 $27.11 452,519
2019-05-02 $31.94 $32.34 $31.70 $31.99 $26.84 315,146
2019-05-01 $33.19 $33.20 $32.02 $32.06 $26.90 384,861
2019-04-30 $33.03 $33.43 $32.50 $32.95 $27.64 602,732
2019-04-29 $32.73 $32.88 $32.49 $32.77 $27.49 527,355
2019-04-26 $32.55 $32.94 $32.35 $32.74 $27.47 282,589
2019-04-25 $32.81 $32.98 $32.22 $32.57 $27.32 379,062
2019-04-24 $33.20 $33.34 $32.84 $32.91 $27.61 278,421
2019-04-23 $32.87 $33.53 $32.68 $33.15 $27.81 328,632
2019-04-22 $33.57 $33.65 $32.57 $32.73 $27.46 315,800
2019-04-18 $33.10 $33.50 $32.68 $33.50 $28.10 478,738
2019-04-17 $32.65 $33.10 $32.65 $32.99 $27.68 531,102
2019-04-16 $32.34 $32.59 $32.29 $32.52 $27.28 287,509
2019-04-15 $32.30 $32.45 $32.08 $32.22 $27.03 276,167
2019-04-12 $32.45 $32.62 $32.06 $32.22 $27.03 320,655
2019-04-11 $32.03 $32.37 $31.89 $32.20 $27.01 537,882
2019-04-10 $31.50 $32.08 $31.31 $32.00 $26.85 380,738
2019-04-09 $31.78 $31.96 $31.49 $31.50 $26.43 287,380
2019-04-08 $31.90 $32.01 $31.62 $31.90 $26.76 303,165
2019-04-05 $32.08 $32.11 $31.81 $31.90 $26.76 448,731
2019-04-04 $31.76 $32.09 $31.69 $31.90 $26.76 388,711
2019-04-03 $31.98 $32.00 $31.71 $31.77 $26.65 324,836
2019-04-02 $32.02 $32.05 $31.37 $31.78 $26.66 301,535
2019-04-01 $31.30 $32.01 $31.30 $31.92 $26.78 1,069,984
2019-03-29 $31.60 $31.65 $31.05 $31.10 $26.09 788,966
2019-03-28 $31.24 $31.51 $30.80 $31.32 $26.28 701,892
2019-03-27 $30.79 $31.22 $30.79 $31.12 $26.11 785,907
2019-03-26 $30.49 $31.09 $30.41 $30.80 $25.84 437,535
2019-03-25 $30.10 $30.64 $30.10 $30.25 $25.38 837,398
2019-03-22 $31.07 $31.07 $30.00 $30.16 $25.30 534,589
2019-03-21 $31.11 $31.70 $30.75 $31.28 $26.24 566,837
2019-03-20 $30.75 $31.52 $30.52 $31.17 $26.15 1,534,007
2019-03-19 $31.05 $31.05 $30.60 $30.72 $25.77 981,182
2019-03-18 $30.86 $31.17 $30.55 $30.79 $25.83 1,017,521
2019-03-15 $31.00 $31.10 $30.08 $30.72 $25.77 3,424,517
2019-03-14 $32.07 $32.38 $31.86 $31.94 $26.80 333,806
2019-03-13 $32.84 $33.01 $31.79 $32.07 $26.91 683,901
2019-03-12 $32.60 $32.82 $32.35 $32.74 $27.47 254,368
2019-03-11 $32.44 $32.85 $32.23 $32.54 $27.30 386,591
2019-03-08 $32.42 $32.81 $32.14 $32.80 $27.08 336,146
2019-03-07 $33.07 $33.22 $32.58 $32.74 $27.04 327,620
2019-03-06 $33.47 $33.85 $33.02 $33.07 $27.31 389,679
2019-03-05 $33.39 $33.96 $33.11 $33.52 $27.68 333,004
2019-03-04 $33.53 $34.06 $33.20 $33.27 $27.47 628,152
2019-03-01 $33.12 $33.68 $33.01 $33.51 $27.67 279,097
2019-02-28 $32.50 $33.07 $32.10 $32.91 $27.18 297,212
2019-02-27 $33.01 $33.12 $32.51 $32.54 $26.87 298,947
2019-02-26 $33.11 $33.35 $32.91 $32.92 $27.18 464,317
2019-02-25 $33.63 $33.93 $33.06 $33.10 $27.33 410,906
2019-02-22 $33.77 $34.08 $33.43 $33.56 $27.71 383,240
2019-02-21 $33.46 $33.91 $33.20 $33.57 $27.72 370,185
2019-02-20 $33.66 $33.80 $33.20 $33.63 $27.77 358,988
2019-02-19 $33.26 $33.60 $32.98 $33.49 $27.65 437,602
2019-02-15 $33.32 $33.72 $33.03 $33.44 $27.61 429,293
2019-02-14 $33.00 $33.89 $32.13 $33.12 $27.35 841,581
2019-02-13 $33.56 $34.00 $33.04 $33.78 $27.89 478,134
2019-02-12 $32.94 $33.55 $32.94 $33.30 $27.50 396,432
2019-02-11 $32.10 $32.78 $31.92 $32.74 $27.04 338,968
2019-02-08 $31.82 $32.15 $31.60 $31.92 $26.36 508,629
2019-02-07 $32.34 $32.73 $31.82 $32.10 $26.51 711,048
2019-02-06 $32.81 $33.18 $32.32 $32.50 $26.84 343,490
2019-02-05 $31.88 $32.96 $31.76 $32.81 $27.09 720,825
2019-02-04 $34.94 $34.94 $31.27 $32.20 $26.59 2,573,464
2019-02-01 $36.01 $36.12 $35.37 $35.57 $29.37 357,068
2019-01-31 $36.27 $36.33 $35.65 $35.95 $29.69 301,249
2019-01-30 $35.86 $36.39 $35.31 $36.37 $30.03 326,253
2019-01-29 $35.45 $35.77 $35.00 $35.55 $29.36 150,645
2019-01-28 $35.19 $35.50 $34.80 $35.18 $29.05 218,045
2019-01-25 $35.09 $35.78 $34.94 $35.39 $29.22 249,486
2019-01-24 $35.28 $35.28 $34.35 $34.71 $28.66 370,679
2019-01-23 $35.40 $35.95 $34.80 $35.20 $29.07 240,537
2019-01-22 $36.10 $36.74 $34.96 $35.25 $29.11 425,510
2019-01-18 $36.16 $36.76 $35.82 $36.35 $30.02 568,353
2019-01-17 $35.54 $36.30 $35.30 $35.93 $29.67 435,740
2019-01-16 $35.42 $35.80 $35.11 $35.65 $29.44 246,169
2019-01-15 $35.39 $35.72 $34.88 $35.32 $29.17 432,562
2019-01-14 $35.44 $35.60 $34.96 $35.37 $29.21 347,438
2019-01-11 $34.81 $35.89 $34.67 $35.62 $29.41 366,345
2019-01-10 $34.42 $35.00 $34.15 $34.97 $28.88 348,444
2019-01-09 $34.88 $35.43 $34.67 $34.71 $28.66 498,084
2019-01-08 $34.12 $35.07 $33.86 $34.66 $28.62 466,911
2019-01-07 $33.41 $34.06 $32.85 $33.65 $27.79 339,449
2019-01-04 $32.60 $33.57 $32.60 $33.27 $27.47 498,372
2019-01-03 $32.00 $32.56 $31.38 $31.89 $26.33 306,512
2019-01-02 $30.54 $32.35 $30.43 $32.12 $26.52 325,736
2018-12-31 $30.54 $31.20 $30.30 $31.07 $25.66 333,838
2018-12-28 $30.51 $31.02 $30.15 $30.34 $25.05 432,192
2018-12-27 $29.94 $30.71 $29.25 $30.22 $24.95 501,105
2018-12-26 $28.95 $30.47 $28.55 $30.41 $25.11 387,509
2018-12-24 $29.24 $29.74 $28.67 $28.96 $23.91 279,718
2018-12-21 $29.95 $30.86 $29.38 $29.44 $24.31 707,859
2018-12-20 $30.19 $30.61 $29.85 $30.05 $24.81 519,004
2018-12-19 $31.01 $31.70 $30.24 $30.39 $25.09 343,567
2018-12-18 $30.75 $31.54 $30.69 $30.94 $25.55 338,037
2018-12-17 $30.47 $31.56 $30.22 $30.45 $25.14 370,015
2018-12-14 $31.33 $31.80 $30.35 $30.62 $25.28 514,100
2018-12-13 $31.60 $32.01 $31.18 $31.76 $26.23 418,561
2018-12-12 $32.91 $33.18 $31.49 $31.52 $26.03 804,337
2018-12-11 $32.13 $32.95 $32.13 $32.28 $26.66 477,410
2018-12-10 $32.81 $32.85 $31.41 $32.12 $26.52 413,263
2018-12-07 $33.40 $33.90 $32.53 $32.84 $27.12 322,172
2018-12-06 $32.68 $33.68 $32.40 $33.37 $27.56 498,269
2018-12-04 $35.06 $35.49 $33.36 $33.48 $27.65 502,652
2018-12-03 $34.50 $35.20 $33.92 $35.13 $29.01 705,363
2018-11-30 $34.09 $34.36 $33.48 $34.08 $28.14 528,957
2018-11-29 $34.62 $35.17 $33.30 $34.71 $28.23 824,201
2018-11-28 $34.53 $34.74 $33.53 $34.62 $28.16 617,783
2018-11-27 $34.28 $34.63 $33.87 $34.23 $27.84 322,588
2018-11-26 $34.29 $35.18 $34.28 $34.45 $28.02 418,934
2018-11-23 $33.67 $34.58 $33.20 $34.16 $27.78 98,769
2018-11-21 $33.56 $35.04 $33.47 $34.26 $27.87 278,111
2018-11-20 $34.03 $34.03 $32.90 $33.33 $27.11 403,306
2018-11-19 $35.05 $35.55 $34.25 $34.38 $27.96 828,749
2018-11-16 $35.27 $35.80 $34.71 $35.31 $28.72 465,411
2018-11-15 $34.81 $35.53 $34.60 $35.37 $28.77 240,881
2018-11-14 $34.82 $35.44 $34.81 $34.95 $28.43 377,833
2018-11-13 $34.87 $35.48 $34.37 $34.38 $27.96 386,167
2018-11-12 $34.93 $35.50 $34.60 $34.68 $28.21 526,646
2018-11-09 $35.00 $35.41 $34.87 $35.04 $28.50 319,712
2018-11-08 $35.31 $35.78 $35.00 $35.47 $28.85 552,078
2018-11-07 $35.00 $35.66 $34.81 $35.34 $28.74 937,515
2018-11-06 $34.86 $35.39 $34.08 $35.14 $28.58 567,611
2018-11-05 $34.45 $35.09 $33.67 $34.50 $28.06 900,979
2018-11-02 $33.50 $34.28 $30.76 $34.19 $27.81 1,399,756
2018-11-01 $32.41 $33.27 $32.21 $33.01 $26.85 768,761
2018-10-31 $30.64 $32.44 $30.25 $32.17 $26.17 828,838
2018-10-30 $28.88 $30.05 $28.88 $29.99 $24.39 447,409
2018-10-29 $29.74 $29.97 $28.61 $28.94 $23.54 399,670
2018-10-26 $28.66 $29.41 $28.20 $29.24 $23.78 468,841
2018-10-25 $28.90 $29.42 $28.74 $29.13 $23.69 329,363
2018-10-24 $29.98 $29.98 $28.51 $28.54 $23.21 603,429
2018-10-23 $29.50 $30.21 $28.75 $29.93 $24.34 550,265
2018-10-22 $30.04 $30.50 $29.81 $29.98 $24.38 474,699
2018-10-19 $30.14 $31.08 $29.94 $29.98 $24.38 631,757
2018-10-18 $31.52 $31.56 $30.11 $30.16 $24.53 569,362
2018-10-17 $32.05 $32.30 $31.40 $31.76 $25.83 422,104
2018-10-16 $31.11 $32.08 $30.71 $32.02 $26.04 411,009
2018-10-15 $30.48 $31.08 $30.37 $30.76 $25.02 352,549
2018-10-12 $30.60 $30.86 $30.08 $30.46 $24.77 481,655
2018-10-11 $30.15 $30.96 $29.98 $29.98 $24.38 672,437
2018-10-10 $31.90 $32.08 $30.30 $30.32 $24.66 778,513
2018-10-09 $32.17 $32.50 $31.84 $31.98 $26.01 414,708
2018-10-08 $32.00 $32.74 $31.72 $32.32 $26.29 552,308
2018-10-05 $32.89 $33.18 $32.08 $32.31 $26.28 528,806
2018-10-04 $32.93 $33.37 $32.75 $32.90 $26.76 436,853
2018-10-03 $32.09 $33.33 $32.08 $33.06 $26.89 383,937
2018-10-02 $33.35 $33.41 $32.01 $32.05 $26.07 682,941
2018-10-01 $33.67 $34.32 $33.20 $33.32 $27.10 805,480
2018-09-28 $35.74 $36.07 $32.40 $33.27 $27.06 2,818,525
2018-09-27 $37.23 $37.85 $37.03 $37.35 $30.38 225,492
2018-09-26 $37.73 $37.91 $37.06 $37.10 $30.18 281,629
2018-09-25 $37.81 $37.98 $37.45 $37.67 $30.64 245,147
2018-09-24 $37.79 $37.94 $37.16 $37.68 $30.65 233,023
2018-09-21 $38.00 $38.23 $37.36 $37.75 $30.70 503,957
2018-09-20 $37.63 $38.26 $37.63 $37.95 $30.87 326,516
2018-09-19 $37.59 $38.13 $36.99 $37.25 $30.30 327,587
2018-09-18 $37.60 $38.17 $37.60 $37.63 $30.61 358,399
2018-09-17 $38.17 $38.42 $37.43 $37.53 $30.52 360,605
2018-09-14 $37.62 $38.45 $37.62 $38.11 $31.00 399,028
2018-09-13 $37.41 $37.65 $36.94 $37.48 $30.48 335,788
2018-09-12 $37.52 $37.68 $36.90 $37.31 $30.35 370,552
2018-09-11 $37.46 $37.95 $37.36 $37.51 $30.51 247,605
2018-09-10 $37.76 $38.09 $37.23 $37.63 $30.61 281,516
2018-09-07 $37.02 $38.19 $36.64 $37.56 $30.55 438,867
2018-09-06 $37.01 $37.27 $35.86 $36.29 $29.52 422,610
2018-09-05 $37.91 $38.32 $36.95 $37.00 $30.09 421,042
2018-09-04 $37.74 $38.34 $37.28 $37.88 $30.81 303,152
2018-08-31 $38.01 $38.06 $37.39 $37.78 $30.73 380,238
2018-08-30 $38.40 $38.72 $38.17 $38.53 $30.91 402,438
2018-08-29 $38.50 $38.50 $37.78 $38.39 $30.80 327,791
2018-08-28 $38.98 $39.14 $38.10 $38.31 $30.74 438,923
2018-08-27 $39.24 $39.56 $38.75 $38.88 $31.19 390,372
2018-08-24 $39.11 $39.34 $38.88 $39.01 $31.30 273,875
2018-08-23 $39.04 $39.46 $38.63 $38.88 $31.19 303,898
2018-08-22 $39.00 $39.23 $38.42 $39.04 $31.32 324,617
2018-08-21 $38.22 $39.28 $38.22 $38.90 $31.21 471,391
2018-08-20 $37.90 $38.37 $37.77 $38.14 $30.60 476,566
2018-08-17 $37.08 $38.02 $36.97 $37.82 $30.34 508,557
2018-08-16 $36.70 $37.15 $36.51 $36.99 $29.68 322,346
2018-08-15 $36.61 $37.07 $36.23 $36.52 $29.30 382,056
2018-08-14 $36.44 $37.24 $36.29 $36.87 $29.58 485,104
2018-08-13 $35.91 $36.50 $35.60 $36.21 $29.05 323,859
2018-08-10 $35.71 $35.97 $35.25 $35.93 $28.83 375,004
2018-08-09 $35.72 $36.35 $35.71 $35.88 $28.79 315,155
2018-08-08 $35.50 $36.22 $35.15 $35.79 $28.71 454,394
2018-08-07 $36.99 $37.25 $35.61 $35.62 $28.58 576,532
2018-08-06 $36.99 $37.88 $34.59 $36.72 $29.46 1,339,887
2018-08-03 $36.88 $37.40 $34.72 $36.59 $29.36 1,216,562
2018-08-02 $35.92 $35.97 $34.53 $35.89 $28.79 779,607
2018-08-01 $35.40 $36.48 $35.34 $36.09 $28.96 1,024,539
2018-07-31 $33.50 $35.59 $32.72 $35.20 $28.24 1,303,327
2018-07-30 $35.00 $35.00 $32.75 $33.35 $26.76 2,191,067
2018-07-27 $31.00 $31.36 $30.70 $30.98 $24.86 313,069
2018-07-26 $30.10 $31.36 $30.10 $30.87 $24.77 320,801
2018-07-25 $30.75 $30.94 $29.89 $30.09 $24.14 470,266
2018-07-24 $31.13 $31.54 $30.77 $30.90 $24.79 277,708
2018-07-23 $31.20 $31.29 $30.73 $30.94 $24.82 217,153
2018-07-20 $31.71 $31.75 $30.99 $31.30 $25.11 252,391
2018-07-19 $31.65 $32.07 $31.39 $31.82 $25.53 358,632
2018-07-18 $30.99 $32.01 $30.99 $31.92 $25.61 349,264
2018-07-17 $30.34 $30.98 $30.34 $30.88 $24.78 242,416
2018-07-16 $30.69 $31.03 $30.10 $30.51 $24.48 390,363
2018-07-13 $30.20 $30.97 $30.12 $30.68 $24.61 220,113
2018-07-12 $30.64 $30.64 $30.03 $30.23 $24.25 228,902
2018-07-11 $31.36 $31.52 $30.40 $30.42 $24.41 355,935
2018-07-10 $31.67 $32.36 $31.50 $31.74 $25.47 444,969
2018-07-09 $30.44 $31.61 $30.44 $31.57 $25.33 390,636
2018-07-06 $30.35 $30.46 $29.95 $30.16 $24.20 328,408
2018-07-05 $30.44 $30.87 $30.10 $30.35 $24.35 315,660
2018-07-03 $30.54 $30.77 $30.05 $30.12 $24.17 401,085
2018-07-02 $30.25 $30.62 $29.87 $30.46 $24.44 258,768
2018-06-29 $30.67 $30.81 $30.21 $30.66 $24.60 337,882
2018-06-28 $30.07 $30.50 $29.80 $30.45 $24.43 308,193
2018-06-27 $30.37 $30.69 $30.06 $30.21 $24.24 500,210
2018-06-26 $30.31 $30.45 $29.85 $30.31 $24.32 474,604
2018-06-25 $31.27 $31.27 $29.70 $30.31 $24.32 782,902
2018-06-22 $32.23 $32.28 $31.45 $31.55 $25.31 970,212
2018-06-21 $33.53 $33.60 $31.71 $31.92 $25.61 450,121
2018-06-20 $33.83 $33.86 $33.26 $33.62 $26.97 320,194
2018-06-19 $33.54 $33.87 $32.41 $33.69 $27.03 467,172
2018-06-18 $34.73 $35.05 $33.88 $33.99 $27.27 312,679
2018-06-15 $35.13 $35.43 $34.75 $34.95 $28.04 504,112
2018-06-14 $35.42 $35.67 $35.08 $35.43 $28.43 231,014
2018-06-13 $35.53 $35.74 $35.14 $35.36 $28.37 330,863
2018-06-12 $35.22 $36.07 $35.19 $35.52 $28.50 243,286
2018-06-11 $35.14 $35.55 $35.12 $35.22 $28.26 223,687
2018-06-08 $35.07 $35.38 $34.86 $35.21 $28.25 196,835
2018-06-07 $35.14 $35.53 $34.86 $35.21 $28.25 224,738
2018-06-06 $34.78 $35.05 $34.37 $35.05 $28.12 284,596
2018-06-05 $34.14 $35.15 $34.08 $34.78 $27.90 368,983
2018-06-04 $35.62 $35.98 $33.93 $34.08 $27.34 289,364
2018-06-01 $35.03 $35.64 $34.85 $35.32 $28.34 275,368
2018-05-31 $36.02 $36.10 $34.76 $34.81 $27.93 487,082
2018-05-30 $36.41 $37.07 $36.24 $36.52 $28.87 317,593
2018-05-29 $35.60 $36.61 $35.60 $36.08 $28.52 328,461
2018-05-25 $35.64 $36.17 $35.46 $35.96 $28.43 166,183
2018-05-24 $35.57 $36.33 $35.50 $35.87 $28.36 222,810
2018-05-23 $35.86 $36.10 $35.30 $35.71 $28.23 287,238
2018-05-22 $37.00 $37.13 $35.99 $36.05 $28.50 290,306
2018-05-21 $36.84 $37.52 $36.74 $36.85 $29.13 420,111
2018-05-18 $36.30 $36.77 $35.92 $36.66 $28.98 493,240
2018-05-17 $35.30 $36.28 $35.25 $36.21 $28.62 490,869
2018-05-16 $35.34 $35.89 $35.05 $35.24 $27.86 409,557
2018-05-15 $34.80 $35.33 $34.70 $35.21 $27.83 322,610
2018-05-14 $35.05 $35.55 $34.83 $35.00 $27.67 380,085
2018-05-11 $35.16 $35.41 $34.79 $35.04 $27.70 423,658
2018-05-10 $34.95 $35.56 $34.67 $34.95 $27.63 374,633
2018-05-09 $35.27 $35.29 $33.89 $34.83 $27.53 717,556
2018-05-08 $34.64 $35.34 $34.32 $34.99 $27.66 545,373
2018-05-07 $34.48 $35.04 $34.30 $34.62 $27.37 513,425
2018-05-04 $33.75 $36.00 $33.50 $34.24 $27.07 1,119,397
2018-05-03 $31.59 $32.93 $30.65 $32.82 $25.94 818,321
2018-05-02 $31.05 $32.30 $31.01 $31.85 $25.18 434,246
2018-05-01 $30.85 $31.10 $30.27 $30.99 $24.50 306,714
2018-04-30 $31.40 $32.02 $30.99 $31.01 $24.51 527,814
2018-04-27 $30.00 $31.47 $29.69 $31.35 $24.78 400,899
2018-04-26 $29.97 $30.12 $29.42 $29.93 $23.66 281,050
2018-04-25 $30.27 $30.53 $29.59 $29.74 $23.51 342,459
2018-04-24 $31.39 $31.75 $30.43 $30.59 $24.18 590,773
2018-04-23 $31.12 $31.38 $30.54 $30.92 $24.44 230,862
2018-04-20 $31.68 $31.88 $30.99 $31.16 $24.63 300,775
2018-04-19 $31.88 $32.13 $31.24 $31.70 $25.06 310,543
2018-04-18 $31.43 $32.59 $31.32 $32.12 $25.39 400,011
2018-04-17 $31.62 $31.62 $30.94 $31.23 $24.69 258,678
2018-04-16 $30.90 $31.54 $30.43 $31.32 $24.76 217,425
2018-04-13 $31.08 $31.08 $30.41 $30.71 $24.28 202,789
2018-04-12 $30.88 $31.40 $30.76 $30.79 $24.34 292,332
2018-04-11 $30.56 $30.94 $30.29 $30.67 $24.24 167,311
2018-04-10 $29.94 $31.20 $29.90 $30.90 $24.43 329,310
2018-04-09 $29.86 $30.18 $29.39 $29.39 $23.23 212,349
2018-04-06 $30.70 $31.13 $29.19 $29.68 $23.46 417,052
2018-04-05 $31.23 $31.49 $30.66 $31.05 $24.54 316,436
2018-04-04 $29.28 $31.04 $28.88 $30.90 $24.43 642,429
2018-04-03 $29.34 $30.07 $29.03 $29.98 $23.70 362,397
2018-04-02 $30.51 $30.60 $28.86 $29.23 $23.11 443,130
2018-03-29 $29.78 $31.67 $29.78 $30.60 $24.19 779,501
2018-03-28 $28.92 $30.02 $28.84 $29.53 $23.34 587,315
2018-03-27 $30.71 $30.71 $28.40 $28.94 $22.88 832,797
2018-03-26 $30.28 $30.83 $29.16 $30.66 $24.24 401,770
2018-03-23 $30.83 $30.92 $29.75 $29.76 $23.53 330,760
2018-03-22 $31.08 $31.58 $30.75 $30.76 $24.32 346,341
2018-03-21 $31.55 $31.94 $31.29 $31.52 $24.92 252,200
2018-03-20 $31.56 $31.84 $31.09 $31.63 $25.00 336,202
2018-03-19 $31.96 $31.96 $31.08 $31.46 $24.87 435,657
2018-03-16 $30.97 $32.21 $30.86 $32.00 $25.30 826,650
2018-03-15 $31.31 $31.70 $30.67 $31.00 $24.51 328,676
2018-03-14 $31.22 $31.73 $30.63 $31.25 $24.70 411,283
2018-03-13 $31.15 $32.00 $30.87 $31.01 $24.51 511,902
2018-03-12 $30.36 $31.45 $30.31 $31.02 $24.52 626,704
2018-03-09 $29.59 $30.44 $29.31 $30.37 $24.01 456,444
2018-03-08 $29.03 $29.86 $28.75 $29.65 $23.10 681,290
2018-03-07 $29.06 $29.58 $28.32 $28.97 $22.57 851,535
2018-03-06 $28.92 $29.62 $28.67 $29.25 $22.78 950,909
2018-03-05 $30.00 $30.00 $28.41 $28.75 $22.39 687,258
2018-03-02 $28.64 $30.45 $28.25 $30.25 $23.56 732,516
2018-03-01 $28.46 $29.53 $28.07 $28.99 $22.58 845,551
2018-02-28 $29.92 $30.11 $28.45 $28.52 $22.22 779,998
2018-02-27 $30.25 $30.87 $29.72 $29.73 $23.16 423,133
2018-02-26 $30.59 $30.59 $29.46 $30.35 $23.64 624,581
2018-02-23 $30.07 $31.45 $29.27 $30.40 $23.68 1,184,908
2018-02-22 $28.77 $29.25 $28.02 $28.16 $21.94 610,005
2018-02-21 $28.50 $29.35 $28.20 $28.56 $22.25 467,126
2018-02-20 $28.10 $29.83 $27.76 $28.50 $22.20 1,090,556
2018-02-16 $28.66 $29.30 $27.82 $28.17 $21.94 1,130,165
2018-02-15 $33.08 $33.09 $28.40 $28.60 $22.28 2,490,833
2018-02-14 $31.00 $33.13 $30.85 $33.07 $25.76 726,490
2018-02-13 $30.50 $31.73 $30.22 $31.17 $24.28 605,432
2018-02-12 $31.42 $31.42 $30.34 $30.66 $23.88 599,352
2018-02-09 $31.79 $31.85 $28.55 $30.98 $24.13 1,169,338
2018-02-08 $31.68 $32.91 $31.25 $31.29 $24.37 715,768
2018-02-07 $33.25 $33.30 $30.86 $31.07 $24.20 880,189
2018-02-06 $29.06 $33.76 $29.00 $33.33 $25.96 1,180,871
2018-02-05 $32.40 $32.63 $29.74 $30.03 $23.39 1,266,486
2018-02-02 $36.23 $36.65 $32.58 $32.60 $25.39 1,241,113
2018-02-01 $38.20 $38.41 $36.24 $36.70 $28.59 598,949
2018-01-31 $37.60 $38.85 $37.60 $38.60 $30.07 749,772
2018-01-30 $37.15 $37.52 $36.70 $37.32 $29.07 328,191
2018-01-29 $38.50 $39.07 $37.50 $37.60 $29.29 412,893
2018-01-26 $39.35 $39.39 $38.47 $38.62 $30.08 177,002
2018-01-25 $38.68 $39.08 $38.21 $38.96 $30.35 351,735
2018-01-24 $39.17 $39.58 $37.92 $38.30 $29.83 426,589
2018-01-23 $39.20 $39.36 $38.43 $39.13 $30.48 349,285
2018-01-22 $38.26 $39.25 $37.60 $39.23 $30.56 335,274
2018-01-19 $38.97 $39.22 $37.10 $38.24 $29.79 612,533
2018-01-18 $39.75 $39.97 $38.80 $38.97 $30.36 348,141
2018-01-17 $40.01 $40.13 $39.20 $39.97 $31.13 297,185
2018-01-16 $42.00 $42.41 $39.28 $39.97 $31.13 745,267
2018-01-12 $41.14 $41.91 $40.81 $41.85 $32.60 445,489
2018-01-11 $39.92 $41.39 $39.50 $41.32 $32.19 669,210
2018-01-10 $39.28 $40.00 $39.05 $39.74 $30.96 363,368
2018-01-09 $39.63 $39.95 $39.39 $39.72 $30.94 390,593
2018-01-08 $39.01 $39.69 $38.63 $39.58 $30.83 375,178
2018-01-05 $38.98 $39.12 $38.40 $39.00 $30.38 214,321
2018-01-04 $38.62 $39.04 $38.39 $38.81 $30.23 364,314
2018-01-03 $39.15 $39.89 $37.89 $38.31 $29.84 483,988
2018-01-02 $37.88 $39.26 $37.69 $39.09 $30.45 393,055
2017-12-29 $38.56 $38.62 $37.45 $37.45 $29.17 428,673
2017-12-28 $38.00 $38.54 $37.55 $38.23 $29.78 378,562
2017-12-27 $37.90 $38.09 $37.65 $37.93 $29.55 260,875
2017-12-26 $38.05 $38.25 $37.60 $37.81 $29.45 310,030
2017-12-22 $39.59 $39.77 $37.78 $38.31 $29.84 537,800
2017-12-21 $39.61 $39.94 $39.18 $39.68 $30.91 501,189
2017-12-20 $39.45 $39.95 $39.07 $39.54 $30.80 604,668
2017-12-19 $38.72 $39.55 $38.59 $38.98 $30.36 487,518
2017-12-18 $39.93 $40.00 $38.62 $38.98 $30.36 444,188
2017-12-15 $38.79 $39.94 $38.43 $39.52 $30.78 1,203,237
2017-12-14 $38.00 $39.15 $37.92 $38.24 $29.79 648,639
2017-12-13 $36.35 $38.13 $36.32 $38.01 $29.61 582,958
2017-12-12 $36.18 $36.63 $36.01 $36.37 $28.33 423,403
2017-12-11 $36.61 $37.40 $36.06 $36.21 $28.21 428,582
2017-12-08 $37.75 $37.99 $36.52 $36.71 $28.60 553,024
2017-12-07 $36.59 $37.90 $36.59 $37.73 $29.39 349,481
2017-12-06 $37.25 $37.74 $36.31 $36.54 $28.46 508,017
2017-12-05 $37.21 $37.92 $37.07 $37.32 $29.07 473,005
2017-12-04 $38.98 $39.60 $37.15 $37.16 $28.95 513,716
2017-12-01 $39.57 $39.81 $37.50 $38.54 $30.02 421,157
2017-11-30 $38.55 $39.91 $38.30 $39.57 $30.82 677,369
2017-11-29 $39.98 $39.98 $38.25 $38.60 $29.73 625,878
2017-11-28 $39.52 $40.02 $39.10 $39.98 $30.79 601,809
2017-11-27 $39.77 $40.07 $39.10 $39.61 $30.51 477,878
2017-11-24 $40.01 $40.42 $39.57 $39.77 $30.63 350,635
2017-11-22 $38.74 $40.01 $38.33 $39.78 $30.64 494,851
2017-11-21 $38.79 $38.99 $38.17 $38.76 $29.85 544,999
2017-11-20 $39.90 $40.01 $37.65 $38.71 $29.81 1,152,750
2017-11-17 $40.80 $41.09 $39.86 $40.07 $30.86 506,601
2017-11-16 $39.96 $41.01 $39.89 $40.84 $31.45 684,398
2017-11-15 $39.93 $40.76 $39.24 $39.69 $30.57 360,651
2017-11-14 $41.00 $41.36 $39.81 $40.53 $31.22 554,493
2017-11-13 $42.46 $42.54 $41.18 $41.54 $31.99 414,716
2017-11-10 $43.57 $43.78 $42.05 $42.63 $32.83 427,382
2017-11-09 $41.89 $43.85 $40.83 $43.46 $33.47 794,753
2017-11-08 $41.07 $41.38 $40.11 $41.26 $31.78 512,061
2017-11-07 $41.35 $41.43 $40.97 $41.29 $31.80 319,198
2017-11-06 $40.84 $41.37 $40.47 $41.15 $31.69 276,155
2017-11-03 $39.77 $40.99 $39.45 $40.84 $31.45 349,670
2017-11-02 $39.67 $40.69 $39.51 $39.77 $30.63 314,529
2017-11-01 $40.50 $41.29 $38.97 $39.61 $30.51 343,513
2017-10-31 $38.60 $40.13 $38.58 $39.90 $30.73 528,967
2017-10-30 $38.65 $38.88 $37.84 $38.40 $29.58 342,692
2017-10-27 $38.58 $39.07 $38.06 $38.68 $29.79 279,512
2017-10-26 $38.79 $39.09 $38.38 $38.41 $29.58 298,377
2017-10-25 $39.74 $39.91 $37.80 $38.42 $29.59 437,393
2017-10-24 $40.19 $40.51 $39.60 $39.74 $30.61 491,647
2017-10-23 $40.24 $40.32 $39.60 $39.78 $30.64 817,195
2017-10-20 $39.24 $40.50 $38.50 $39.95 $30.77 1,086,459
2017-10-19 $37.81 $38.00 $37.04 $37.90 $29.19 379,750
2017-10-18 $37.00 $38.49 $36.67 $38.14 $29.38 698,491
2017-10-17 $37.37 $37.45 $36.69 $36.76 $28.31 317,909
2017-10-16 $36.60 $37.29 $36.29 $37.22 $28.67 430,086
2017-10-13 $36.90 $36.96 $36.36 $36.41 $28.04 264,853
2017-10-12 $35.85 $37.07 $35.80 $36.60 $28.19 432,359
2017-10-11 $35.50 $35.98 $35.50 $35.92 $27.67 448,637
2017-10-10 $35.46 $35.96 $35.22 $35.55 $27.38 246,394
2017-10-09 $34.90 $35.24 $34.52 $35.21 $27.12 339,174
2017-10-06 $34.57 $35.10 $34.10 $34.90 $26.88 482,497
2017-10-05 $34.71 $35.35 $34.64 $34.74 $26.76 592,842
2017-10-04 $34.51 $34.92 $34.06 $34.64 $26.68 356,143
2017-10-03 $34.41 $34.78 $33.91 $34.58 $26.63 701,399
2017-10-02 $33.25 $34.13 $33.19 $34.13 $26.29 464,110
2017-09-29 $32.96 $33.37 $32.93 $33.28 $25.63 388,440
2017-09-28 $32.25 $33.31 $31.89 $33.07 $25.47 654,726
2017-09-27 $31.72 $32.43 $31.52 $32.28 $24.86 785,992
2017-09-26 $31.64 $31.83 $31.16 $31.50 $24.26 447,623
2017-09-25 $33.07 $33.31 $31.30 $31.34 $24.14 527,859
2017-09-22 $33.31 $33.59 $33.04 $33.04 $25.45 481,641
2017-09-21 $33.03 $33.73 $32.86 $33.41 $25.73 392,278
2017-09-20 $33.05 $33.31 $32.73 $33.00 $25.42 317,786
2017-09-19 $33.05 $33.15 $32.64 $32.91 $25.35 395,609
2017-09-18 $32.19 $33.83 $32.18 $32.92 $25.35 714,193
2017-09-15 $31.66 $32.20 $30.90 $32.01 $24.65 1,368,256
2017-09-14 $32.20 $32.47 $31.60 $31.66 $24.38 774,482
2017-09-13 $32.55 $32.92 $32.16 $32.37 $24.93 471,672
2017-09-12 $33.22 $33.22 $32.40 $32.55 $25.07 575,691
2017-09-11 $32.37 $33.12 $32.11 $32.85 $25.30 976,477
2017-09-08 $33.54 $33.83 $31.75 $31.87 $24.55 4,858,089
2017-09-07 $34.52 $34.77 $32.90 $33.52 $25.82 977,347
2017-09-06 $36.36 $36.36 $33.97 $34.45 $26.53 1,197,415
2017-09-05 $37.92 $38.19 $37.32 $37.36 $28.77 279,145
2017-09-01 $37.19 $37.99 $36.85 $37.91 $29.20 313,202
2017-08-31 $37.36 $37.70 $36.50 $36.92 $28.44 274,240
2017-08-30 $37.25 $37.29 $36.70 $37.11 $28.58 272,502
2017-08-29 $35.94 $37.25 $35.74 $37.10 $27.90 258,377
2017-08-28 $36.26 $37.70 $35.91 $36.71 $27.60 419,536
2017-08-25 $37.70 $37.70 $35.40 $35.86 $26.97 452,509
2017-08-24 $37.09 $38.02 $37.08 $37.14 $27.93 531,276
2017-08-23 $35.01 $37.40 $35.01 $36.65 $27.56 757,514
2017-08-22 $33.67 $35.45 $33.67 $35.28 $26.53 359,526
2017-08-21 $33.70 $33.75 $33.20 $33.50 $25.19 177,708
2017-08-18 $33.00 $34.23 $32.86 $33.65 $25.30 266,497
2017-08-17 $34.36 $34.89 $33.19 $33.36 $25.09 374,016
2017-08-16 $34.93 $35.69 $34.10 $34.43 $25.89 271,589
2017-08-15 $35.52 $35.94 $34.41 $34.85 $26.21 309,041
2017-08-14 $34.35 $35.73 $34.00 $35.24 $26.50 323,222
2017-08-11 $33.03 $34.17 $32.86 $33.92 $25.51 444,940
2017-08-10 $35.48 $36.34 $33.56 $33.58 $25.25 540,385
2017-08-09 $37.00 $37.31 $34.33 $35.70 $26.84 787,781
2017-08-08 $37.22 $37.60 $36.40 $36.76 $27.64 368,796
2017-08-07 $36.84 $37.82 $36.64 $37.21 $27.98 307,628
2017-08-04 $36.70 $37.81 $36.17 $36.82 $27.69 442,466
2017-08-03 $36.21 $36.86 $35.95 $36.37 $27.35 274,094
2017-08-02 $36.95 $36.99 $34.65 $36.01 $27.08 415,642
2017-08-01 $36.34 $37.15 $35.90 $37.11 $27.91 260,210
2017-07-31 $36.86 $36.86 $35.85 $36.06 $27.12 224,602
2017-07-28 $36.35 $36.85 $35.97 $36.57 $27.50 184,226
2017-07-27 $36.05 $36.94 $35.90 $36.47 $27.42 401,780
2017-07-26 $35.91 $36.50 $35.56 $35.84 $26.95 173,428
2017-07-25 $36.16 $36.64 $35.52 $35.74 $26.88 278,798
2017-07-24 $35.61 $36.23 $34.92 $35.80 $26.92 394,765
2017-07-21 $35.13 $35.73 $34.17 $35.60 $26.77 381,395
2017-07-20 $34.35 $35.17 $34.21 $34.52 $25.96 394,703
2017-07-19 $33.44 $34.45 $33.20 $34.29 $25.78 299,323
2017-07-18 $33.27 $33.48 $32.85 $33.21 $24.97 260,042
2017-07-17 $33.25 $34.75 $33.05 $33.26 $25.01 386,151
2017-07-14 $33.39 $33.73 $33.14 $33.17 $24.94 151,015
2017-07-13 $33.50 $33.64 $33.00 $33.31 $25.05 305,226
2017-07-12 $33.05 $33.81 $32.80 $33.43 $25.14 301,181
2017-07-11 $32.78 $32.97 $32.17 $32.75 $24.63 313,221
2017-07-10 $32.30 $33.28 $32.01 $32.76 $24.63 376,334
2017-07-07 $33.40 $33.87 $32.36 $32.53 $24.46 353,843
2017-07-06 $33.23 $33.64 $32.69 $33.12 $24.90 290,517
2017-07-05 $33.41 $33.69 $32.72 $33.49 $25.18 401,419
2017-07-03 $33.62 $34.06 $33.28 $33.48 $25.18 183,594
2017-06-30 $33.10 $33.83 $32.89 $33.44 $25.15 437,772
2017-06-29 $33.55 $33.80 $32.30 $33.12 $24.90 312,123
2017-06-28 $33.22 $33.73 $32.53 $33.50 $25.19 371,856
2017-06-27 $34.08 $34.08 $32.46 $32.75 $24.63 418,113
2017-06-26 $34.05 $34.34 $32.60 $33.75 $25.38 394,967
2017-06-23 $33.93 $34.48 $33.27 $33.72 $25.36 799,370
2017-06-22 $33.31 $33.99 $32.96 $33.72 $25.36 274,636
2017-06-21 $34.16 $34.16 $32.95 $33.12 $24.90 306,750
2017-06-20 $34.01 $34.49 $33.45 $34.07 $25.62 584,103
2017-06-19 $32.50 $34.05 $32.50 $34.01 $25.57 504,934
2017-06-16 $31.35 $32.41 $31.23 $32.28 $24.27 531,282
2017-06-15 $31.05 $32.13 $30.95 $31.77 $23.89 236,778
2017-06-14 $33.11 $33.25 $31.01 $31.65 $23.80 427,866
2017-06-13 $31.88 $33.23 $31.88 $33.00 $24.81 397,347
2017-06-12 $31.28 $32.19 $31.28 $31.85 $23.95 255,769
2017-06-09 $31.00 $32.38 $30.94 $31.17 $23.44 448,169
2017-06-08 $29.71 $31.26 $29.50 $30.88 $23.22 532,673
2017-06-07 $28.95 $30.05 $28.95 $29.62 $22.27 238,587
2017-06-06 $28.75 $29.15 $28.15 $28.93 $21.75 249,060
2017-06-05 $29.82 $30.19 $28.88 $28.91 $21.74 344,405
2017-06-02 $29.00 $30.04 $28.85 $29.71 $22.34 552,007
2017-06-01 $28.00 $28.85 $27.86 $28.84 $21.69 287,404
2017-05-31 $27.57 $28.04 $26.71 $28.02 $21.07 401,477
2017-05-30 $28.85 $28.86 $27.51 $27.68 $20.81 302,567
2017-05-26 $28.96 $29.73 $28.50 $29.55 $21.52 311,083
2017-05-25 $29.59 $29.81 $28.30 $29.19 $21.26 401,450
2017-05-24 $29.77 $30.17 $29.03 $29.43 $21.43 284,658
2017-05-23 $28.88 $29.98 $28.61 $29.55 $21.52 462,422
2017-05-22 $27.49 $28.61 $27.30 $28.49 $20.75 373,815
2017-05-19 $26.29 $27.60 $26.29 $27.27 $19.86 352,547
2017-05-18 $25.40 $26.38 $24.85 $26.13 $19.03 546,974
2017-05-17 $27.49 $27.49 $25.50 $25.51 $18.58 795,656
2017-05-16 $28.60 $28.99 $27.82 $28.16 $20.51 407,142
2017-05-15 $31.09 $31.10 $28.45 $28.56 $20.80 544,978
2017-05-12 $30.00 $31.53 $29.03 $30.51 $22.22 912,337
2017-05-11 $28.10 $28.90 $27.32 $28.60 $20.83 693,334
2017-05-10 $27.74 $28.20 $27.68 $28.04 $20.42 278,594
2017-05-09 $27.79 $27.99 $27.39 $27.79 $20.24 452,301
2017-05-08 $28.62 $29.06 $27.41 $27.75 $20.21 420,504
2017-05-05 $28.54 $28.90 $28.39 $28.62 $20.84 419,858
2017-05-04 $29.51 $29.76 $27.94 $28.19 $20.53 661,761
2017-05-03 $29.77 $29.94 $29.37 $29.52 $21.50 336,176
2017-05-02 $30.47 $30.70 $29.72 $29.98 $21.83 247,072
2017-05-01 $30.76 $30.76 $30.06 $30.27 $22.05 214,696
2017-04-28 $30.25 $30.85 $29.93 $30.61 $22.29 218,305
2017-04-27 $30.77 $30.94 $29.66 $30.11 $21.93 285,283
2017-04-26 $31.50 $31.97 $30.42 $30.50 $22.21 421,356
2017-04-25 $30.30 $31.48 $30.02 $31.28 $22.78 469,570
2017-04-24 $29.41 $30.12 $29.38 $29.93 $21.80 643,023
2017-04-21 $26.97 $29.15 $26.92 $28.81 $20.98 772,004
2017-04-20 $26.81 $27.03 $26.62 $26.80 $19.52 187,743
2017-04-19 $26.66 $27.40 $26.51 $26.59 $19.36 217,410
2017-04-18 $26.48 $26.70 $25.95 $26.44 $19.26 210,196
2017-04-17 $26.46 $26.73 $25.69 $26.66 $19.42 400,775
2017-04-13 $26.87 $27.03 $26.21 $26.36 $19.20 262,442
2017-04-12 $28.04 $28.06 $26.87 $26.94 $19.62 259,764
2017-04-11 $27.98 $28.33 $27.80 $28.21 $20.54 276,298
2017-04-10 $28.12 $28.68 $27.80 $28.14 $20.49 345,674
2017-04-07 $27.32 $28.17 $27.08 $27.98 $20.38 601,141
2017-04-06 $26.75 $27.50 $26.25 $27.28 $19.87 414,094
2017-04-05 $26.68 $27.09 $25.69 $25.85 $18.83 415,674
2017-04-04 $25.54 $26.67 $25.54 $26.43 $19.25 458,874
2017-04-03 $25.85 $26.08 $25.05 $25.62 $18.66 365,527
2017-03-31 $26.01 $26.54 $25.74 $25.79 $18.78 453,392
2017-03-30 $25.87 $26.27 $25.71 $26.20 $19.08 288,849
2017-03-29 $25.30 $26.09 $25.05 $25.87 $18.84 366,633
2017-03-28 $24.86 $25.56 $24.28 $25.36 $18.47 454,311
2017-03-27 $23.86 $25.08 $23.39 $25.07 $18.26 376,052
2017-03-24 $23.28 $24.47 $23.26 $24.41 $17.78 423,300
2017-03-23 $22.98 $23.44 $22.63 $23.21 $16.90 267,032
2017-03-22 $23.44 $23.83 $22.72 $23.08 $16.81 318,254
2017-03-21 $24.61 $24.77 $23.49 $23.61 $17.19 302,643
2017-03-20 $25.83 $25.85 $24.51 $24.54 $17.87 425,717
2017-03-17 $25.78 $26.35 $25.72 $25.83 $18.81 790,096
2017-03-16 $25.63 $26.19 $25.13 $25.79 $18.78 502,747
2017-03-15 $24.68 $25.92 $23.52 $25.81 $18.16 792,599
2017-03-14 $23.55 $23.89 $22.91 $23.76 $16.72 566,405
2017-03-13 $22.46 $23.76 $22.21 $23.75 $16.71 596,479
2017-03-10 $22.22 $22.54 $22.07 $22.46 $15.81 299,199
2017-03-09 $22.71 $22.78 $21.77 $21.98 $15.47 362,748
2017-03-08 $22.76 $23.32 $22.66 $22.70 $15.97 260,534
2017-03-07 $23.05 $23.17 $22.25 $22.54 $15.86 244,679
2017-03-06 $23.46 $23.58 $22.74 $23.04 $16.21 311,002
2017-03-03 $24.59 $24.86 $23.57 $23.76 $16.72 287,721
2017-03-02 $24.99 $25.14 $24.27 $24.62 $17.33 303,209
2017-03-01 $25.25 $25.83 $24.99 $25.14 $17.69 383,863
2017-02-28 $25.16 $25.31 $24.22 $24.71 $17.39 420,856
2017-02-27 $25.28 $25.52 $25.07 $25.30 $17.80 234,924
2017-02-24 $24.69 $25.51 $24.60 $25.47 $17.92 254,584
2017-02-23 $26.43 $26.60 $24.08 $25.01 $17.60 518,686
2017-02-22 $27.01 $27.21 $26.23 $26.37 $18.56 297,291
2017-02-21 $27.62 $27.84 $26.81 $27.07 $19.05 339,114
2017-02-17 $27.00 $27.53 $26.80 $27.39 $19.27 282,868
2017-02-16 $27.19 $27.38 $26.65 $27.18 $19.13 294,311
2017-02-15 $26.62 $27.43 $26.44 $27.17 $19.12 311,859
2017-02-14 $26.40 $26.89 $26.02 $26.82 $18.87 309,505
2017-02-13 $25.48 $26.57 $25.36 $26.35 $18.54 380,140
2017-02-10 $25.03 $25.30 $24.78 $25.09 $17.66 379,176
2017-02-09 $24.35 $25.50 $24.27 $24.58 $17.30 415,891
2017-02-08 $23.64 $24.27 $23.15 $24.24 $17.06 640,431
2017-02-07 $24.00 $24.11 $23.71 $23.90 $16.82 328,480
2017-02-06 $24.34 $24.39 $23.96 $24.12 $16.97 195,842
2017-02-03 $24.29 $24.43 $23.98 $24.41 $17.18 281,810
2017-02-02 $23.93 $24.21 $23.64 $24.09 $16.95 222,736
2017-02-01 $24.52 $24.92 $23.96 $24.00 $16.89 414,567
2017-01-31 $23.92 $24.40 $23.12 $24.34 $17.13 470,464
2017-01-30 $23.51 $24.28 $23.13 $23.95 $16.85 546,533
2017-01-27 $22.99 $23.84 $22.57 $23.80 $16.75 487,562
2017-01-26 $21.99 $22.86 $21.79 $22.77 $16.02 759,934
2017-01-25 $21.96 $22.17 $21.38 $21.79 $15.33 363,887
2017-01-24 $20.12 $21.69 $20.08 $21.58 $15.19 634,259
2017-01-23 $19.30 $19.93 $19.30 $19.88 $13.99 349,548
2017-01-20 $18.98 $19.41 $18.87 $19.28 $13.57 437,494
2017-01-19 $18.95 $19.07 $18.64 $18.85 $13.27 250,822
2017-01-18 $18.70 $18.87 $18.47 $18.85 $13.27 211,290
2017-01-17 $18.92 $19.00 $18.62 $18.68 $13.15 245,414
2017-01-13 $18.71 $19.19 $18.58 $19.07 $13.42 329,033
2017-01-12 $19.15 $19.20 $18.27 $18.58 $13.08 289,170
2017-01-11 $18.51 $19.15 $18.26 $19.14 $13.47 353,526
2017-01-10 $18.47 $18.62 $18.23 $18.45 $12.98 197,188
2017-01-09 $18.26 $18.54 $18.02 $18.35 $12.91 353,638
2017-01-06 $17.93 $18.35 $17.75 $18.33 $12.90 469,091
2017-01-05 $17.63 $18.15 $17.51 $17.92 $12.61 592,420
2017-01-04 $17.26 $17.93 $17.24 $17.80 $12.53 430,128
2017-01-03 $16.05 $17.13 $15.92 $17.12 $12.05 400,507
2016-12-30 $16.15 $16.33 $15.69 $15.80 $11.12 266,997
2016-12-29 $16.34 $16.61 $16.06 $16.17 $11.38 228,966
2016-12-28 $17.18 $17.21 $16.31 $16.37 $11.52 318,097
2016-12-27 $17.14 $17.45 $16.72 $16.90 $11.89 242,416
2016-12-23 $17.10 $17.53 $17.00 $17.15 $12.07 291,888
2016-12-22 $18.59 $18.60 $17.11 $17.14 $12.06 490,873
2016-12-21 $18.89 $18.89 $18.22 $18.52 $13.03 320,105
2016-12-20 $18.83 $19.24 $18.59 $18.87 $13.28 293,859
2016-12-19 $19.25 $19.48 $18.65 $18.83 $13.25 236,043
2016-12-16 $19.38 $19.69 $18.94 $19.10 $13.44 1,406,293
2016-12-15 $19.58 $19.92 $19.17 $19.27 $13.56 392,168
2016-12-14 $19.95 $20.31 $19.63 $19.67 $13.84 249,289
2016-12-13 $20.25 $20.74 $19.95 $20.04 $14.10 265,369
2016-12-12 $20.19 $20.78 $20.07 $20.18 $14.20 355,378
2016-12-09 $19.66 $20.23 $19.46 $20.20 $14.22 347,677
2016-12-08 $19.54 $19.88 $19.14 $19.64 $13.82 263,005
2016-12-07 $19.65 $19.87 $19.28 $19.58 $13.78 248,761
2016-12-06 $19.28 $19.85 $18.74 $19.64 $13.82 381,061
2016-12-05 $19.50 $19.70 $19.11 $19.30 $13.58 274,131
2016-12-02 $18.56 $19.44 $18.51 $19.23 $13.53 280,339
2016-12-01 $19.27 $19.97 $18.61 $18.76 $13.20 463,838
2016-11-30 $19.37 $19.90 $19.28 $19.29 $13.57 464,125
2016-11-29 $20.29 $20.31 $19.65 $19.94 $13.41 412,614
2016-11-28 $21.28 $21.28 $19.95 $20.33 $13.67 456,052
2016-11-25 $21.27 $21.27 $20.82 $21.02 $14.13 190,950
2016-11-23 $21.05 $21.30 $20.69 $21.16 $14.23 319,019
2016-11-22 $19.53 $21.34 $19.35 $20.96 $14.09 916,117
2016-11-21 $18.80 $19.32 $18.03 $19.11 $12.85 452,681
2016-11-18 $18.23 $19.13 $17.95 $18.83 $12.66 483,579
2016-11-17 $17.26 $18.36 $17.23 $18.23 $12.26 463,193
2016-11-16 $16.59 $17.50 $16.59 $17.26 $11.60 325,468
2016-11-15 $16.95 $17.05 $16.53 $16.98 $11.42 234,739
2016-11-14 $16.27 $17.00 $15.76 $16.99 $11.42 936,666
2016-11-11 $13.51 $16.20 $13.50 $16.20 $10.89 1,029,513
2016-11-10 $13.16 $13.90 $13.15 $13.41 $9.02 289,970
2016-11-09 $12.02 $13.06 $11.88 $13.02 $8.75 305,683
2016-11-08 $12.05 $12.22 $11.83 $12.18 $8.19 151,818
2016-11-07 $12.18 $12.42 $11.98 $12.15 $8.17 249,761
2016-11-04 $11.52 $12.20 $11.50 $11.76 $7.91 194,560
2016-11-03 $11.71 $11.82 $11.59 $11.60 $7.80 121,330
2016-11-02 $11.70 $12.17 $11.70 $11.71 $7.87 157,924
2016-11-01 $12.05 $12.12 $11.64 $11.78 $7.92 301,907
2016-10-31 $12.01 $12.24 $12.01 $12.07 $8.12 181,886
2016-10-28 $12.22 $12.43 $12.00 $12.00 $8.07 229,160
2016-10-27 $12.63 $13.20 $12.15 $12.20 $8.20 342,416
2016-10-26 $12.50 $12.71 $12.30 $12.52 $8.42 224,522
2016-10-25 $12.72 $12.93 $12.55 $12.60 $8.47 163,898
2016-10-24 $13.00 $13.23 $12.69 $12.81 $8.61 176,630
2016-10-21 $12.96 $13.23 $12.88 $12.95 $8.71 196,793
2016-10-20 $13.14 $13.43 $13.02 $13.14 $8.83 129,799
2016-10-19 $13.19 $13.44 $13.12 $13.22 $8.89 121,192
2016-10-18 $13.05 $13.22 $12.87 $13.06 $8.78 111,230
2016-10-17 $12.97 $13.16 $12.53 $12.75 $8.57 174,027
2016-10-14 $13.19 $13.39 $12.97 $13.00 $8.74 149,126
2016-10-13 $13.30 $13.33 $12.93 $13.12 $8.82 185,985
2016-10-12 $13.50 $13.59 $13.19 $13.39 $9.00 135,010
2016-10-11 $13.88 $13.91 $13.36 $13.47 $9.06 183,571
2016-10-10 $13.73 $14.02 $13.73 $13.95 $9.38 150,168
2016-10-07 $13.86 $13.97 $13.50 $13.69 $9.20 247,932
2016-10-06 $13.73 $13.90 $13.30 $13.87 $9.33 182,758
2016-10-05 $13.97 $14.15 $13.76 $13.79 $9.27 237,774
2016-10-04 $13.74 $14.17 $13.67 $13.84 $9.31 213,729
2016-10-03 $13.10 $13.85 $13.10 $13.79 $9.27 355,057
2016-09-30 $12.80 $13.28 $12.66 $13.19 $8.87 286,129
2016-09-29 $12.86 $13.09 $12.60 $12.75 $8.57 245,551
2016-09-28 $13.19 $13.37 $12.66 $12.93 $8.69 317,433
2016-09-27 $12.66 $13.32 $12.60 $13.18 $8.86 360,842
2016-09-26 $13.06 $13.12 $12.68 $12.74 $8.57 342,734
2016-09-23 $13.41 $13.55 $13.10 $13.19 $8.87 216,741
2016-09-22 $13.29 $13.73 $13.16 $13.44 $9.04 310,245
2016-09-21 $12.69 $12.99 $12.67 $12.93 $8.69 166,881
2016-09-20 $13.13 $13.25 $12.57 $12.59 $8.46 223,622
2016-09-19 $12.65 $13.31 $12.58 $13.13 $8.83 292,903
2016-09-16 $12.73 $12.85 $12.34 $12.55 $8.44 888,824
2016-09-15 $12.57 $12.97 $12.42 $12.75 $8.57 218,237
2016-09-14 $12.39 $12.71 $12.12 $12.57 $8.45 326,552
2016-09-13 $12.94 $13.10 $12.20 $12.36 $8.31 448,888
2016-09-12 $13.15 $13.38 $12.69 $13.13 $8.83 453,868
2016-09-09 $14.22 $14.34 $13.30 $13.39 $9.00 453,123
2016-09-08 $14.57 $14.58 $13.91 $14.44 $9.71 323,336
2016-09-07 $14.50 $15.03 $14.50 $14.55 $9.78 328,942
2016-09-06 $15.00 $15.15 $14.51 $14.57 $9.80 467,735
2016-09-02 $15.10 $15.52 $15.10 $15.48 $10.10 438,023
2016-09-01 $15.17 $15.40 $14.85 $15.11 $9.85 532,211
2016-08-31 $15.67 $15.74 $15.02 $15.22 $9.93 461,358
2016-08-30 $15.79 $16.04 $15.66 $15.73 $10.26 139,816
2016-08-29 $15.95 $16.38 $15.85 $15.88 $10.36 148,578
2016-08-26 $16.15 $16.46 $15.85 $15.96 $10.41 178,742
2016-08-25 $15.96 $16.15 $15.87 $16.14 $10.53 128,549
2016-08-24 $15.64 $16.17 $15.59 $16.07 $10.48 260,685
2016-08-23 $15.38 $15.77 $15.38 $15.75 $10.27 206,262
2016-08-22 $15.82 $15.82 $15.28 $15.38 $10.03 178,547
2016-08-19 $15.57 $16.05 $15.45 $15.82 $10.32 210,193
2016-08-18 $15.86 $15.97 $15.64 $15.83 $10.32 177,632
2016-08-17 $15.15 $15.86 $15.03 $15.81 $10.31 252,889
2016-08-16 $15.45 $15.47 $15.11 $15.32 $9.99 270,766
2016-08-15 $15.24 $15.66 $15.24 $15.51 $10.12 256,742
2016-08-12 $14.94 $15.57 $14.59 $15.50 $10.11 329,015
2016-08-11 $14.29 $14.80 $14.20 $14.59 $9.52 219,266
2016-08-10 $15.02 $15.23 $14.02 $14.21 $9.27 456,238
2016-08-09 $16.78 $16.89 $15.13 $15.14 $9.87 661,083
2016-08-08 $16.59 $16.90 $16.59 $16.82 $10.97 116,756
2016-08-05 $16.27 $16.70 $16.24 $16.54 $10.79 153,753
2016-08-04 $16.17 $16.42 $16.10 $16.18 $10.55 98,644
2016-08-03 $15.89 $16.30 $15.81 $16.17 $10.55 347,855
2016-08-02 $16.48 $16.52 $15.81 $15.93 $10.39 279,389
2016-08-01 $16.70 $16.70 $16.26 $16.41 $10.70 260,181
2016-07-29 $16.53 $16.92 $16.53 $16.79 $10.95 392,256
2016-07-28 $16.81 $16.86 $16.53 $16.56 $10.80 159,415
2016-07-27 $16.93 $17.28 $16.85 $16.85 $10.99 206,644
2016-07-26 $16.96 $17.33 $16.88 $16.94 $11.05 255,811
2016-07-25 $17.02 $17.43 $16.76 $16.98 $11.07 230,916
2016-07-22 $16.84 $17.37 $16.74 $17.28 $11.27 245,062
2016-07-21 $16.95 $17.50 $16.84 $16.88 $11.01 157,216
2016-07-20 $17.15 $17.15 $16.76 $16.97 $11.07 229,689
2016-07-19 $17.10 $17.38 $16.82 $17.15 $11.19 250,838
2016-07-18 $16.84 $17.23 $16.62 $17.07 $11.13 398,893
2016-07-15 $16.69 $17.04 $16.54 $16.93 $11.04 395,160
2016-07-14 $16.30 $16.88 $15.82 $16.55 $10.79 734,088
2016-07-13 $15.40 $16.20 $15.40 $15.80 $10.30 559,037
2016-07-12 $15.75 $16.52 $15.28 $15.28 $9.97 1,108,400
2016-07-11 $14.85 $15.69 $14.81 $15.54 $10.14 359,300
2016-07-08 $13.90 $14.83 $13.69 $14.79 $9.65 686,500
2016-07-07 $13.81 $14.05 $13.22 $13.51 $8.81 157,900
2016-07-06 $13.28 $13.97 $12.90 $13.60 $8.87 197,200
2016-07-05 $13.26 $13.42 $12.95 $13.37 $8.72 183,400
2016-07-01 $13.04 $13.74 $13.04 $13.46 $8.78 114,100
2016-06-30 $13.26 $13.42 $12.90 $13.41 $8.75 220,600
2016-06-29 $13.00 $13.60 $12.95 $13.32 $8.69 246,800
2016-06-28 $11.56 $13.26 $11.51 $12.98 $8.47 419,000
2016-06-27 $12.73 $12.74 $11.27 $11.43 $7.45 550,600
2016-06-24 $12.95 $13.20 $12.72 $12.90 $8.41 472,700
2016-06-23 $13.70 $13.78 $13.37 $13.64 $8.90 221,800
2016-06-22 $13.44 $13.61 $13.17 $13.28 $8.66 166,600
2016-06-21 $14.41 $14.41 $13.28 $13.43 $8.76 381,900
2016-06-20 $13.95 $14.61 $13.86 $14.46 $9.43 292,500
2016-06-17 $13.37 $13.99 $13.30 $13.75 $8.97 769,900
2016-06-16 $13.25 $13.46 $12.80 $13.17 $8.59 263,500
2016-06-15 $12.88 $13.75 $12.57 $13.47 $8.79 284,800
2016-06-14 $13.20 $13.63 $12.76 $13.17 $8.59 318,000
2016-06-13 $13.54 $13.78 $13.25 $13.28 $8.66 231,200
2016-06-10 $13.95 $14.00 $13.50 $13.71 $8.94 273,200
2016-06-09 $14.91 $15.00 $13.76 $14.13 $9.22 431,700
2016-06-08 $15.48 $15.53 $15.04 $15.19 $9.91 269,700
2016-06-07 $15.79 $15.89 $15.36 $15.40 $10.04 246,300
2016-06-06 $15.40 $15.86 $15.00 $15.83 $10.32 222,800
2016-06-03 $15.89 $15.89 $15.09 $15.47 $10.09 290,500
2016-06-02 $14.71 $15.89 $14.68 $15.87 $10.35 333,300
2016-06-01 $14.23 $14.99 $13.95 $14.99 $9.78 224,000
2016-05-31 $15.16 $15.67 $14.01 $14.36 $9.37 562,800
2016-05-27 $15.52 $15.65 $15.02 $15.15 $9.88 346,100
2016-05-26 $15.15 $15.58 $14.93 $15.48 $10.10 320,200
2016-05-25 $14.38 $14.79 $14.10 $14.75 $9.62 248,200
2016-05-24 $13.83 $14.33 $13.62 $14.19 $9.25 208,600
2016-05-23 $14.47 $14.68 $13.66 $13.67 $8.92 257,900
2016-05-20 $14.17 $14.62 $14.11 $14.56 $9.50 183,700
2016-05-19 $13.81 $14.19 $13.60 $14.13 $9.22 202,500
2016-05-18 $13.67 $14.40 $13.67 $14.13 $9.22 233,500
2016-05-17 $13.62 $14.56 $13.62 $13.90 $9.07 246,300
2016-05-16 $14.14 $14.54 $13.55 $13.73 $8.95 274,100
2016-05-13 $14.42 $15.04 $13.89 $13.98 $9.12 264,200
2016-05-12 $15.45 $15.61 $14.42 $14.51 $9.46 483,000
2016-05-11 $15.51 $15.99 $15.33 $15.40 $10.04 210,000
2016-05-10 $15.08 $15.93 $15.01 $15.69 $10.23 252,700
2016-05-09 $15.60 $15.86 $15.08 $15.67 $9.94 351,400
2016-05-06 $15.13 $16.08 $15.10 $15.76 $9.99 261,300
2016-05-05 $16.12 $16.43 $15.29 $15.36 $9.74 349,600
2016-05-04 $16.10 $17.07 $15.71 $15.91 $10.09 305,900
2016-05-03 $17.23 $17.50 $16.26 $16.37 $10.38 343,800
2016-05-02 $17.33 $17.60 $16.81 $17.55 $11.13 308,000
2016-04-29 $16.31 $17.25 $16.21 $17.10 $10.84 511,800
2016-04-28 $15.14 $16.69 $14.85 $16.48 $10.45 679,300
2016-04-27 $15.80 $16.21 $15.35 $15.99 $10.14 353,600
2016-04-26 $16.05 $16.32 $15.72 $15.90 $10.08 361,900
2016-04-25 $16.93 $16.95 $15.72 $15.90 $10.08 267,400
2016-04-22 $16.22 $16.80 $16.17 $16.72 $10.60 219,500
2016-04-21 $16.15 $16.55 $16.15 $16.25 $10.30 249,400
2016-04-20 $15.43 $16.20 $15.38 $16.14 $10.23 186,900
2016-04-19 $15.40 $15.73 $15.16 $15.54 $9.85 223,400
2016-04-18 $14.85 $15.43 $14.77 $15.12 $9.59 260,300
2016-04-15 $15.31 $15.63 $15.04 $15.10 $9.57 213,600
2016-04-14 $15.41 $15.62 $15.02 $15.49 $9.82 194,900
2016-04-13 $15.00 $15.78 $15.00 $15.43 $9.78 366,200
2016-04-12 $13.78 $15.00 $13.69 $14.93 $9.47 314,300
2016-04-11 $14.24 $14.54 $13.64 $13.68 $8.67 232,300
2016-04-08 $13.65 $14.43 $13.52 $14.12 $8.95 232,900
2016-04-07 $13.70 $13.86 $13.22 $13.35 $8.46 380,800
2016-04-06 $13.91 $14.12 $13.47 $13.82 $8.76 167,600
2016-04-05 $14.17 $14.33 $13.71 $13.80 $8.75 319,700
2016-04-04 $14.77 $15.12 $14.42 $14.42 $9.14 175,900
2016-04-01 $15.13 $15.25 $14.53 $14.62 $9.27 240,700
2016-03-31 $14.62 $15.49 $14.46 $15.44 $9.79 450,700
2016-03-30 $13.97 $14.95 $13.89 $14.67 $9.30 558,400
2016-03-29 $13.30 $13.94 $13.07 $13.92 $8.83 227,000
2016-03-28 $13.33 $13.83 $13.11 $13.49 $8.55 253,700
2016-03-24 $13.14 $13.40 $12.91 $13.36 $8.47 259,600
2016-03-23 $13.58 $13.68 $13.21 $13.28 $8.42 205,600
2016-03-22 $13.82 $13.94 $13.52 $13.75 $8.72 284,200
2016-03-21 $13.66 $14.22 $13.37 $14.08 $8.93 355,800
2016-03-18 $13.04 $13.78 $12.92 $13.73 $8.71 803,700
2016-03-17 $12.25 $13.05 $12.19 $12.93 $8.20 237,900
2016-03-16 $11.66 $12.61 $11.66 $12.27 $7.78 212,300
2016-03-15 $11.88 $12.15 $11.23 $11.72 $7.43 383,500
2016-03-14 $12.39 $12.42 $11.60 $12.18 $7.72 395,300
2016-03-11 $12.35 $12.84 $12.05 $12.73 $8.07 252,400
2016-03-10 $13.03 $13.03 $11.81 $12.23 $7.75 352,900
2016-03-09 $12.87 $13.08 $12.39 $13.03 $8.26 315,300
2016-03-08 $14.46 $14.60 $12.60 $12.71 $8.06 630,400
2016-03-07 $13.83 $15.12 $13.76 $15.05 $9.22 462,600
2016-03-04 $14.92 $15.23 $13.64 $13.90 $8.51 535,700
2016-03-03 $14.15 $15.10 $14.11 $14.93 $9.14 708,200
2016-03-02 $12.91 $14.18 $12.91 $14.10 $8.63 397,600
2016-03-01 $12.80 $13.31 $12.47 $12.95 $7.93 497,600
2016-02-29 $11.21 $12.88 $11.06 $12.73 $7.80 735,800
2016-02-26 $10.61 $11.40 $10.61 $11.31 $6.93 548,500
2016-02-25 $10.80 $10.85 $10.07 $10.58 $6.48 678,300
2016-02-24 $10.47 $11.49 $10.03 $11.30 $6.92 319,300
2016-02-23 $10.62 $10.82 $10.28 $10.74 $6.58 330,000
2016-02-22 $10.49 $11.14 $10.35 $10.67 $6.53 402,600
2016-02-19 $10.46 $10.58 $9.86 $10.15 $6.22 494,100
2016-02-18 $10.64 $10.69 $10.09 $10.60 $6.49 398,900
2016-02-17 $9.72 $10.90 $9.72 $10.45 $6.40 620,900
2016-02-16 $9.69 $9.74 $9.03 $9.64 $5.90 567,700
2016-02-12 $9.23 $9.83 $9.23 $9.41 $5.76 358,400
2016-02-11 $9.50 $9.71 $8.68 $9.15 $5.60 475,200
2016-02-10 $10.02 $10.25 $9.62 $9.66 $5.92 185,400
2016-02-09 $10.08 $10.22 $9.60 $10.04 $6.15 228,700
2016-02-08 $10.25 $10.41 $9.82 $10.38 $6.36 265,300
2016-02-05 $10.49 $10.83 $10.44 $10.56 $6.47 242,200
2016-02-04 $10.10 $10.93 $10.10 $10.61 $6.50 468,100
2016-02-03 $10.00 $10.30 $9.53 $10.21 $6.25 540,200
2016-02-02 $10.94 $10.97 $10.02 $10.04 $6.15 343,200
2016-02-01 $11.19 $11.40 $10.88 $11.12 $6.81 267,600
2016-01-29 $11.01 $11.69 $10.95 $11.28 $6.91 310,500
2016-01-28 $11.02 $11.20 $10.54 $11.01 $6.74 246,900
2016-01-27 $11.09 $11.56 $10.74 $10.82 $6.63 370,200
2016-01-26 $10.89 $11.32 $10.71 $11.23 $6.88 422,400
2016-01-25 $11.58 $11.65 $10.70 $10.89 $6.67 510,100
2016-01-22 $11.18 $12.65 $11.11 $11.73 $7.18 793,600
2016-01-21 $9.41 $11.12 $9.26 $10.92 $6.69 925,500
2016-01-20 $9.25 $9.70 $8.15 $9.39 $5.75 649,200
2016-01-19 $10.34 $10.34 $9.38 $9.52 $5.83 666,700
2016-01-15 $10.92 $10.94 $9.50 $10.25 $6.28 862,100
2016-01-14 $10.99 $11.42 $10.67 $11.41 $6.99 578,500
2016-01-13 $12.00 $13.07 $10.59 $10.89 $6.67 579,100
2016-01-12 $12.84 $13.23 $11.56 $12.00 $7.35 726,700
2016-01-11 $13.76 $13.94 $12.56 $12.65 $7.75 662,700
2016-01-08 $14.12 $14.32 $13.72 $13.73 $8.41 389,400
2016-01-07 $14.21 $14.62 $13.85 $13.90 $8.51 485,200
2016-01-06 $14.89 $15.12 $14.55 $14.68 $8.99 178,200
2016-01-05 $15.30 $15.31 $14.91 $15.16 $9.28 168,700
2016-01-04 $15.62 $15.63 $15.00 $15.35 $9.40 290,800
2015-12-31 $15.82 $16.01 $15.62 $15.90 $9.74 255,600
2015-12-30 $15.87 $16.06 $15.57 $15.85 $9.71 359,100
2015-12-29 $15.95 $16.28 $15.70 $16.01 $9.80 351,100
2015-12-28 $16.65 $16.65 $15.76 $15.91 $9.74 287,400
2015-12-24 $16.78 $16.96 $16.59 $16.81 $10.29 105,800
2015-12-23 $15.96 $17.11 $15.90 $16.73 $10.24 240,700
2015-12-22 $15.60 $16.07 $14.97 $15.88 $9.72 295,200
2015-12-21 $16.20 $16.62 $15.53 $15.64 $9.58 340,800
2015-12-18 $16.65 $16.79 $16.02 $16.17 $9.90 650,300
2015-12-17 $16.73 $17.02 $16.59 $16.79 $10.28 336,900
2015-12-16 $16.46 $17.09 $16.40 $16.75 $10.26 194,200
2015-12-15 $16.80 $17.05 $16.50 $16.53 $10.12 237,300
2015-12-14 $16.12 $17.14 $15.53 $16.67 $10.21 628,900
2015-12-11 $16.73 $16.83 $16.15 $16.20 $9.92 518,000
2015-12-10 $17.68 $17.90 $16.96 $16.99 $10.40 461,000
2015-12-09 $17.34 $17.97 $17.34 $17.69 $10.83 363,800
2015-12-08 $17.52 $17.59 $16.80 $17.38 $10.64 548,700
2015-12-07 $18.57 $18.69 $17.77 $17.80 $10.90 495,000
2015-12-04 $19.45 $19.70 $18.80 $18.88 $11.56 367,900
2015-12-03 $19.94 $20.08 $19.41 $19.59 $12.00 213,600
2015-12-02 $20.07 $20.15 $19.75 $19.84 $12.15 401,600
2015-12-01 $20.11 $20.44 $20.00 $20.19 $12.36 290,700
2015-11-30 $19.97 $20.43 $19.83 $20.18 $12.36 326,900
2015-11-27 $20.75 $20.83 $20.41 $20.55 $12.31 193,000
2015-11-25 $20.59 $20.90 $20.27 $20.82 $12.47 285,100
2015-11-24 $20.21 $20.87 $20.12 $20.67 $12.38 343,700
2015-11-23 $19.94 $20.61 $19.93 $20.21 $12.11 417,300
2015-11-20 $20.17 $20.38 $19.55 $20.00 $11.98 311,900
2015-11-19 $19.95 $20.41 $19.87 $20.12 $12.05 339,600
2015-11-18 $19.99 $20.72 $19.76 $19.99 $11.97 294,900
2015-11-17 $20.01 $20.38 $19.46 $19.82 $11.87 543,500
2015-11-16 $19.51 $20.46 $19.12 $20.31 $12.17 826,400
2015-11-13 $19.25 $19.87 $18.73 $19.50 $11.68 778,300
2015-11-12 $18.69 $19.98 $18.58 $19.37 $11.60 781,100
2015-11-11 $18.78 $19.52 $18.26 $18.87 $11.30 909,700
2015-11-10 $19.90 $20.77 $18.75 $18.85 $11.29 2,468,000
2015-11-09 $17.83 $18.00 $16.99 $17.35 $10.39 473,800
2015-11-06 $17.25 $17.91 $17.04 $17.91 $10.73 363,000
2015-11-05 $17.00 $17.56 $16.83 $17.44 $10.45 415,900
2015-11-04 $17.15 $17.45 $16.66 $17.06 $10.22 520,200
2015-11-03 $17.47 $17.89 $16.92 $17.10 $10.24 528,800
2015-11-02 $17.00 $17.89 $17.00 $17.57 $10.52 500,100
2015-10-30 $16.97 $17.25 $16.03 $16.96 $10.16 477,900
2015-10-29 $16.20 $17.75 $16.00 $17.06 $10.22 928,200
2015-10-28 $15.60 $17.15 $15.60 $17.09 $10.24 567,000
2015-10-27 $16.01 $16.20 $15.27 $15.55 $9.31 386,800
2015-10-26 $16.50 $16.63 $16.03 $16.15 $9.67 375,500
2015-10-23 $16.91 $17.15 $16.30 $16.55 $9.91 339,400
2015-10-22 $17.02 $17.53 $16.70 $16.86 $10.10 340,000
2015-10-21 $17.29 $17.29 $16.59 $16.77 $10.05 336,700
2015-10-20 $16.11 $17.45 $16.05 $17.26 $10.34 390,100
2015-10-19 $16.78 $16.88 $15.88 $16.19 $9.70 349,800
2015-10-16 $16.96 $17.00 $16.37 $16.91 $10.13 306,100
2015-10-15 $16.61 $16.95 $15.87 $16.93 $10.14 310,600
2015-10-14 $16.69 $16.81 $15.88 $16.65 $9.97 426,800
2015-10-13 $16.88 $17.61 $16.73 $16.74 $10.03 329,400
2015-10-12 $18.19 $18.20 $16.38 $17.01 $10.19 542,400
2015-10-09 $18.02 $18.31 $17.43 $18.07 $10.82 559,700
2015-10-08 $17.07 $18.04 $17.07 $17.93 $10.74 521,800
2015-10-07 $16.29 $17.45 $16.22 $17.05 $10.21 837,500
2015-10-06 $15.32 $16.32 $15.31 $16.20 $9.70 425,900
2015-10-05 $14.06 $15.58 $14.01 $15.54 $9.31 420,400
2015-10-02 $13.43 $13.93 $13.11 $13.91 $8.33 306,900
2015-10-01 $13.75 $14.06 $13.35 $13.62 $8.16 252,700
2015-09-30 $13.50 $13.88 $13.31 $13.67 $8.19 359,900
2015-09-29 $13.68 $13.87 $13.27 $13.35 $8.00 319,000
2015-09-28 $14.39 $14.47 $13.62 $13.63 $8.16 562,600
2015-09-25 $15.12 $15.20 $14.30 $14.48 $8.67 415,500
2015-09-24 $14.21 $15.03 $13.98 $15.01 $8.99 663,100
2015-09-23 $15.25 $15.45 $14.07 $14.29 $8.56 522,400
2015-09-22 $15.45 $15.62 $15.06 $15.20 $9.10 348,800
2015-09-21 $15.81 $15.90 $15.54 $15.60 $9.34 286,000
2015-09-18 $16.03 $16.21 $15.68 $15.79 $9.46 858,200
2015-09-17 $16.40 $16.70 $16.23 $16.33 $9.78 347,500
2015-09-16 $15.91 $16.48 $15.83 $16.43 $9.84 362,300
2015-09-15 $15.72 $16.43 $15.64 $15.94 $9.55 308,500
2015-09-14 $16.02 $16.09 $15.44 $15.72 $9.42 421,900
2015-09-11 $15.90 $16.15 $15.54 $16.01 $9.59 364,500
2015-09-10 $16.06 $16.24 $15.86 $16.18 $9.69 443,200
2015-09-09 $16.45 $16.64 $16.06 $16.15 $9.67 527,400
2015-09-08 $16.75 $16.79 $16.30 $16.34 $9.79 379,700
2015-09-04 $16.74 $16.90 $16.38 $16.52 $9.90 269,200
2015-09-03 $17.42 $17.49 $16.79 $16.92 $10.13 425,500
2015-09-02 $17.18 $17.80 $16.82 $17.30 $10.36 672,700
2015-09-01 $17.90 $17.96 $16.96 $17.04 $10.21 744,800
2015-08-31 $16.92 $18.46 $16.83 $18.33 $10.98 962,400

Triton International Ltd (TRTN) News Headlines

Recent Triton International Ltd (TRTN) 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.