Trupanion Inc (TRUP) Exchange: NASDAQ

Data as of March 19, 2024

$29.18 ($0.03) 0.10%

Trupanion Inc - Daily Information
Click for more stock information on Trupanion Inc.
Daily Information Data
Date March 19, 2024
Open $29.00
Previous Close $29.18
High $29.95
Low $28.62
Adjusted Open $29.00
Previous Adjusted Close $29.18
Adjusted High $29.95
Adjusted Low $28.62

About Trupanion Inc (TRUP)

Trupanion Inc (TRUP) is a publicly traded company that provides medical insurance plans for cats and dogs. Founded in 2000 in Seattle, WA, the company is known for its commitment to providing pet owners with customized medical insurance plans. As of June 2019, the company had over 500,000 enrolled members and their medical plans are available in the US, Canada, and Puerto Rico. Trupanion was recently listed on the New York Stock Exchange in 2018, making it the first publicly traded enterprise that focuses exclusively on pet insurance. The stock opened on the first day of trading at 24.19, and since then it has expanded rapidly, with gains of more than 120%. Trupanion has more than 300 employees located in three major offices in Atlanta, Georgia, Seattle, Washington and Vancouver, British Columbia.

Historical Stock Data for Trupanion Inc (TRUP)

Date Open High Low Close Adj.Close Volume
2024-03-13 $29.00 $29.95 $28.62 $29.18 $29.18 277,073
2024-03-12 $29.07 $29.26 $28.14 $29.15 $29.15 395,793
2024-03-11 $29.31 $29.77 $28.53 $28.71 $28.71 414,151
2024-03-08 $29.83 $30.77 $29.04 $29.55 $29.55 435,113
2024-03-07 $27.95 $29.32 $27.84 $29.27 $29.27 461,443
2024-03-06 $28.50 $29.35 $27.54 $27.86 $27.86 646,637
2024-03-05 $28.72 $29.54 $27.39 $28.00 $28.00 615,269
2024-03-04 $27.47 $29.56 $27.00 $29.01 $29.01 598,120
2024-03-01 $26.91 $27.53 $26.06 $27.28 $27.28 397,671
2024-02-29 $29.50 $30.12 $25.97 $26.75 $26.75 861,474
2024-02-28 $27.25 $28.86 $26.59 $28.58 $28.58 1,118,350
2024-02-27 $24.47 $27.47 $24.27 $27.27 $27.27 862,980
2024-02-26 $22.80 $24.15 $22.80 $24.13 $24.13 722,072
2024-02-23 $23.59 $23.59 $22.50 $23.00 $23.00 814,535
2024-02-22 $23.85 $24.20 $23.07 $23.70 $23.70 617,110
2024-02-21 $24.33 $24.37 $22.34 $23.71 $23.71 1,268,984
2024-02-20 $22.64 $25.68 $22.64 $24.39 $24.39 1,533,837
2024-02-16 $27.02 $29.57 $22.69 $22.88 $22.88 4,606,029
2024-02-15 $33.59 $35.74 $33.59 $35.28 $35.28 1,555,556
2024-02-14 $31.86 $34.06 $31.21 $33.31 $33.31 954,008
2024-02-13 $30.42 $32.21 $29.96 $30.78 $30.78 668,069
2024-02-12 $30.68 $33.25 $30.68 $32.34 $32.34 585,954
2024-02-09 $30.30 $30.88 $29.74 $30.66 $30.66 458,213
2024-02-08 $28.46 $30.09 $28.46 $29.68 $29.68 494,728
2024-02-07 $29.20 $29.20 $27.81 $28.29 $28.29 363,005
2024-02-06 $26.92 $29.13 $26.92 $28.93 $28.93 572,501
2024-02-05 $26.24 $27.44 $25.54 $27.23 $27.23 878,854
2024-02-02 $26.78 $27.56 $25.97 $26.95 $26.95 638,337
2024-02-01 $27.41 $27.81 $26.86 $27.40 $27.40 664,801
2024-01-31 $28.24 $29.51 $27.14 $27.20 $27.20 629,339
2024-01-30 $28.31 $28.62 $27.18 $28.60 $28.60 578,179
2024-01-29 $28.72 $28.92 $28.00 $28.74 $28.74 488,324
2024-01-26 $28.90 $29.54 $28.25 $28.53 $28.53 424,992
2024-01-25 $29.07 $29.30 $27.63 $28.32 $28.32 656,016
2024-01-24 $29.80 $30.15 $28.69 $28.71 $28.71 423,968
2024-01-23 $29.16 $29.82 $28.15 $29.04 $29.04 421,335
2024-01-22 $28.07 $29.70 $27.58 $28.30 $28.30 1,217,404
2024-01-19 $27.48 $27.90 $26.38 $27.43 $27.43 750,575
2024-01-18 $27.32 $27.49 $26.25 $27.20 $27.20 585,293
2024-01-17 $27.28 $27.55 $26.41 $26.93 $26.93 617,631
2024-01-16 $27.74 $28.01 $27.01 $27.84 $27.84 502,343
2024-01-12 $29.23 $29.97 $28.13 $28.29 $28.29 298,569
2024-01-11 $28.94 $29.06 $27.63 $28.90 $28.90 338,315
2024-01-10 $28.25 $28.97 $27.58 $28.94 $28.94 457,890
2024-01-09 $28.18 $29.01 $27.64 $28.42 $28.42 395,666
2024-01-08 $28.19 $29.18 $27.66 $28.88 $28.88 607,315
2024-01-05 $28.46 $28.88 $27.27 $28.14 $28.14 486,899
2024-01-04 $28.54 $29.71 $28.21 $28.90 $28.90 732,340
2024-01-03 $30.03 $30.19 $28.28 $28.92 $28.92 689,704
2024-01-02 $30.68 $31.77 $29.85 $30.76 $30.76 625,050
2023-12-29 $30.74 $31.16 $29.85 $30.51 $30.51 635,546
2023-12-28 $30.33 $31.09 $30.33 $30.60 $30.60 383,384
2023-12-27 $31.03 $31.32 $30.51 $30.67 $30.67 593,875
2023-12-26 $31.01 $31.90 $30.35 $30.70 $30.70 466,579
2023-12-22 $31.69 $32.28 $30.69 $30.98 $30.98 970,661
2023-12-21 $32.40 $33.00 $30.96 $31.48 $31.48 485,920
2023-12-20 $31.84 $32.80 $31.07 $31.60 $31.60 855,221
2023-12-19 $32.00 $33.17 $31.95 $32.10 $32.10 955,265
2023-12-18 $32.09 $32.31 $30.87 $31.64 $31.64 640,202
2023-12-15 $34.98 $35.29 $31.68 $31.92 $31.92 1,994,491
2023-12-14 $34.60 $36.66 $33.99 $34.79 $34.79 2,474,107
2023-12-13 $29.65 $32.90 $29.30 $32.84 $32.84 1,036,702
2023-12-12 $29.32 $29.45 $27.98 $29.35 $29.35 613,730
2023-12-11 $28.52 $30.15 $28.41 $29.35 $29.35 477,092
2023-12-08 $28.22 $29.29 $28.22 $28.99 $28.99 360,765
2023-12-07 $28.31 $28.61 $27.58 $28.59 $28.59 540,805
2023-12-06 $28.74 $29.80 $27.97 $28.06 $28.06 475,663
2023-12-05 $28.90 $29.00 $27.79 $28.20 $28.20 711,107
2023-12-04 $27.95 $29.99 $27.33 $29.41 $29.41 784,809
2023-12-01 $25.31 $29.39 $25.31 $29.36 $29.36 924,162
2023-11-30 $27.45 $27.45 $25.50 $25.72 $25.72 730,744
2023-11-29 $27.39 $28.68 $27.26 $27.54 $27.54 665,956
2023-11-28 $26.70 $27.06 $25.31 $26.92 $26.92 642,117
2023-11-27 $26.50 $27.18 $26.17 $27.02 $27.02 523,458
2023-11-24 $26.35 $27.15 $25.86 $27.07 $27.07 206,748
2023-11-22 $27.00 $27.44 $26.18 $26.36 $26.36 291,760
2023-11-21 $26.24 $26.88 $25.59 $26.78 $26.78 486,295
2023-11-20 $24.91 $27.02 $24.71 $26.57 $26.57 794,360
2023-11-17 $26.19 $26.19 $24.98 $25.07 $25.07 543,942
2023-11-16 $25.11 $25.98 $24.35 $25.92 $25.92 498,996
2023-11-15 $25.50 $27.21 $25.31 $25.54 $25.54 1,072,150
2023-11-14 $23.83 $25.64 $23.83 $25.26 $25.26 1,182,185
2023-11-13 $21.63 $23.04 $20.93 $22.70 $22.70 600,766
2023-11-10 $22.03 $22.99 $21.32 $21.67 $21.67 966,252
2023-11-09 $23.42 $23.60 $21.55 $22.27 $22.27 677,822
2023-11-08 $22.85 $24.03 $21.64 $23.10 $23.10 888,197
2023-11-07 $23.26 $24.23 $22.22 $22.85 $22.85 971,814
2023-11-06 $26.12 $26.12 $23.02 $23.40 $23.40 1,569,575
2023-11-03 $25.50 $29.86 $25.00 $26.14 $26.14 3,122,754
2023-11-02 $21.25 $23.20 $20.90 $22.87 $22.87 1,360,560
2023-11-01 $20.42 $20.48 $19.14 $20.46 $20.46 886,238
2023-10-31 $20.87 $21.42 $20.12 $20.60 $20.60 407,211
2023-10-30 $20.84 $21.82 $20.36 $20.98 $20.98 570,286
2023-10-27 $21.30 $21.57 $20.41 $20.69 $20.69 389,633
2023-10-26 $20.85 $21.59 $20.30 $21.26 $21.26 533,980
2023-10-25 $21.59 $22.50 $20.72 $20.86 $20.86 990,609
2023-10-24 $23.11 $23.66 $21.75 $21.85 $21.85 533,198
2023-10-23 $22.25 $23.28 $21.79 $22.76 $22.76 498,739
2023-10-20 $24.28 $24.31 $22.32 $22.71 $22.71 973,478
2023-10-19 $25.89 $25.95 $24.15 $24.50 $24.50 708,988
2023-10-18 $27.64 $27.64 $25.86 $26.01 $26.01 370,336
2023-10-17 $26.67 $27.98 $26.28 $27.85 $27.85 490,890
2023-10-16 $25.51 $26.79 $24.74 $26.74 $26.74 482,317
2023-10-13 $25.87 $26.05 $25.39 $25.43 $25.43 269,054
2023-10-12 $26.82 $26.82 $25.42 $25.76 $25.76 279,160
2023-10-11 $26.45 $27.05 $26.09 $26.75 $26.75 468,006
2023-10-10 $25.86 $26.58 $25.54 $26.18 $26.18 545,460
2023-10-09 $25.21 $26.32 $25.13 $25.89 $25.89 315,342
2023-10-06 $24.66 $25.87 $24.48 $25.59 $25.59 639,590
2023-10-05 $26.06 $26.34 $24.88 $25.05 $25.05 651,631
2023-10-04 $26.46 $26.95 $25.63 $26.18 $26.18 570,317
2023-10-03 $27.41 $27.41 $25.80 $26.18 $26.18 575,590
2023-10-02 $28.16 $28.40 $27.29 $27.85 $27.85 793,311
2023-09-29 $28.02 $28.91 $27.31 $28.20 $28.20 666,268
2023-09-28 $27.66 $28.16 $26.63 $27.50 $27.50 570,852
2023-09-27 $27.68 $28.30 $26.84 $27.56 $27.56 519,518
2023-09-26 $27.22 $28.05 $26.77 $27.25 $27.25 620,584
2023-09-25 $26.99 $27.61 $26.21 $27.56 $27.56 565,674
2023-09-22 $26.84 $27.64 $26.73 $27.18 $27.18 603,328
2023-09-21 $29.05 $29.05 $25.92 $26.61 $26.61 1,364,814
2023-09-20 $29.81 $30.72 $29.42 $29.59 $29.59 891,853
2023-09-19 $29.00 $29.57 $28.67 $29.38 $29.38 339,471
2023-09-18 $29.30 $30.00 $28.97 $29.03 $29.03 336,694
2023-09-15 $29.73 $29.90 $28.98 $29.86 $29.86 732,867
2023-09-14 $28.18 $29.83 $27.91 $29.73 $29.73 511,668
2023-09-13 $27.41 $27.98 $27.12 $27.90 $27.90 312,957
2023-09-12 $28.06 $28.24 $27.19 $27.37 $27.37 622,853
2023-09-11 $29.00 $29.30 $28.43 $28.50 $28.50 371,917
2023-09-08 $29.51 $29.83 $28.71 $28.73 $28.73 309,201
2023-09-07 $29.47 $29.66 $28.65 $29.35 $29.35 308,255
2023-09-06 $29.00 $29.91 $28.89 $29.78 $29.78 415,002
2023-09-05 $28.99 $29.64 $28.78 $28.98 $28.98 413,949
2023-09-01 $30.00 $30.29 $29.29 $29.42 $29.42 388,201
2023-08-31 $30.05 $30.57 $29.70 $29.73 $29.73 354,641
2023-08-30 $30.67 $30.67 $29.86 $30.01 $30.01 378,207
2023-08-29 $30.36 $30.94 $30.03 $30.59 $30.59 373,111
2023-08-28 $29.45 $30.73 $29.45 $30.59 $30.59 440,161
2023-08-25 $29.87 $30.48 $29.19 $29.88 $29.88 443,876
2023-08-24 $30.00 $30.00 $28.84 $29.68 $29.68 496,653
2023-08-23 $29.40 $29.92 $28.92 $29.88 $29.88 351,393
2023-08-22 $29.52 $29.60 $28.32 $29.26 $29.26 669,932
2023-08-21 $28.90 $29.81 $28.75 $29.00 $29.00 491,355
2023-08-18 $28.05 $29.16 $27.88 $28.74 $28.74 798,323
2023-08-17 $28.87 $29.01 $28.26 $28.81 $28.81 651,869
2023-08-16 $28.17 $28.99 $27.96 $28.67 $28.67 498,555
2023-08-15 $28.55 $29.00 $27.94 $28.48 $28.48 763,738
2023-08-14 $29.70 $29.84 $28.58 $28.97 $28.97 1,129,412
2023-08-11 $29.54 $30.52 $28.88 $30.25 $30.25 756,941
2023-08-10 $32.45 $32.45 $29.75 $30.07 $30.07 719,023
2023-08-09 $32.95 $32.95 $30.67 $32.00 $32.00 843,200
2023-08-08 $30.72 $33.72 $29.86 $33.12 $33.12 997,708
2023-08-07 $31.31 $33.38 $30.44 $31.62 $31.62 1,066,534
2023-08-04 $32.91 $35.22 $30.11 $31.00 $31.00 2,723,404
2023-08-03 $28.72 $29.94 $28.08 $29.24 $29.24 1,496,571
2023-08-02 $28.95 $29.34 $28.00 $28.75 $28.75 710,895
2023-08-01 $30.28 $31.25 $28.94 $29.29 $29.29 1,030,232
2023-07-31 $29.46 $32.92 $29.42 $30.85 $30.85 2,019,242
2023-07-28 $28.87 $29.95 $28.43 $29.59 $29.59 682,609
2023-07-27 $29.91 $29.91 $27.67 $28.14 $28.14 794,094
2023-07-26 $28.67 $30.15 $28.46 $29.58 $29.58 924,148
2023-07-25 $28.24 $29.16 $27.78 $28.50 $28.50 883,755
2023-07-24 $26.68 $28.44 $26.42 $28.24 $28.24 1,066,409
2023-07-21 $25.51 $26.75 $24.96 $26.41 $26.41 1,067,344
2023-07-20 $27.34 $27.34 $25.19 $25.20 $25.20 908,226
2023-07-19 $26.90 $28.69 $26.75 $27.50 $27.50 1,537,135
2023-07-18 $26.63 $27.85 $26.07 $26.40 $26.40 802,667
2023-07-17 $25.62 $27.18 $25.34 $26.60 $26.60 701,926
2023-07-14 $26.31 $26.51 $25.06 $25.50 $25.50 875,571
2023-07-13 $25.40 $26.83 $25.40 $26.25 $26.25 1,332,219
2023-07-12 $29.45 $29.59 $25.05 $25.65 $25.65 1,679,578
2023-07-11 $27.46 $29.54 $27.46 $28.86 $28.86 1,176,949
2023-07-10 $25.36 $27.68 $24.89 $27.36 $27.36 1,492,138
2023-07-07 $23.99 $27.88 $23.89 $25.53 $25.53 3,803,603
2023-07-06 $21.70 $24.00 $21.39 $23.87 $23.87 1,461,534
2023-07-05 $20.52 $22.04 $19.86 $22.00 $22.00 1,666,353
2023-07-03 $19.77 $20.97 $19.75 $20.89 $20.89 932,575
2023-06-30 $19.13 $20.66 $18.45 $19.68 $19.68 2,624,633
2023-06-29 $20.69 $21.87 $20.42 $20.47 $20.47 746,981
2023-06-28 $21.68 $21.80 $20.21 $20.73 $20.73 1,097,668
2023-06-27 $22.46 $22.88 $21.74 $21.89 $21.89 840,657
2023-06-26 $22.44 $23.52 $21.93 $22.28 $22.28 1,227,424
2023-06-23 $23.05 $23.22 $21.51 $22.60 $22.60 2,850,085
2023-06-22 $20.26 $21.29 $19.51 $20.56 $20.56 2,671,935
2023-06-21 $25.06 $25.36 $21.26 $21.81 $21.81 2,663,697
2023-06-20 $26.10 $27.11 $25.37 $26.59 $26.59 829,870
2023-06-16 $26.40 $26.61 $24.99 $26.09 $26.09 1,235,044
2023-06-15 $24.81 $25.86 $24.63 $25.64 $25.64 843,809
2023-06-14 $27.28 $27.50 $24.46 $24.99 $24.99 1,293,796
2023-06-13 $27.79 $31.28 $26.10 $26.90 $26.90 2,323,459
2023-06-12 $25.62 $29.11 $24.86 $27.65 $27.65 2,370,929
2023-06-09 $23.68 $26.70 $23.34 $25.34 $25.34 2,393,007
2023-06-08 $22.70 $23.40 $21.38 $23.30 $23.30 1,187,677
2023-06-07 $21.52 $24.06 $20.65 $22.70 $22.70 1,653,730
2023-06-06 $21.50 $21.99 $21.08 $21.28 $21.28 909,302
2023-06-05 $22.98 $23.39 $21.73 $21.85 $21.85 732,961
2023-06-02 $21.90 $23.29 $21.50 $23.02 $23.02 1,014,315
2023-06-01 $22.35 $23.72 $21.88 $22.53 $22.53 1,046,792
2023-05-31 $21.21 $22.71 $21.20 $22.47 $22.47 933,283
2023-05-30 $20.93 $21.43 $20.15 $21.28 $21.28 869,919
2023-05-26 $20.48 $21.15 $20.12 $20.50 $20.50 782,468
2023-05-25 $21.38 $21.38 $20.44 $20.64 $20.64 825,648
2023-05-24 $21.24 $21.60 $20.32 $21.38 $21.38 869,170
2023-05-23 $23.83 $24.16 $21.18 $21.42 $21.42 3,089,821
2023-05-22 $21.00 $24.33 $20.92 $24.04 $24.04 1,782,804
2023-05-19 $21.69 $22.12 $20.40 $20.95 $20.95 1,573,665
2023-05-18 $20.70 $21.71 $20.24 $21.62 $21.62 1,081,478
2023-05-17 $20.24 $20.78 $19.64 $20.73 $20.73 1,288,410
2023-05-16 $20.20 $20.42 $19.70 $20.13 $20.13 1,309,790
2023-05-15 $21.27 $21.73 $19.83 $20.37 $20.37 2,241,839
2023-05-12 $22.23 $22.23 $20.80 $21.16 $21.16 1,783,373
2023-05-11 $23.52 $24.14 $22.12 $22.30 $22.30 1,163,365
2023-05-10 $24.68 $25.19 $23.08 $23.57 $23.57 1,585,090
2023-05-09 $25.20 $25.96 $23.89 $24.22 $24.22 1,709,419
2023-05-08 $26.76 $26.76 $24.03 $25.55 $25.55 4,342,150
2023-05-05 $24.00 $29.83 $23.35 $28.88 $28.88 7,566,741
2023-05-04 $35.10 $36.82 $34.03 $35.95 $35.95 1,131,363
2023-05-03 $35.37 $36.50 $34.48 $35.00 $35.00 643,943
2023-05-02 $36.72 $37.13 $34.40 $34.67 $34.67 796,213
2023-05-01 $35.00 $37.71 $34.44 $37.16 $37.16 1,103,119
2023-04-28 $33.66 $35.19 $33.00 $35.11 $35.11 604,230
2023-04-27 $31.89 $35.49 $31.23 $33.78 $33.78 2,198,929
2023-04-26 $31.88 $32.42 $30.34 $31.00 $31.00 1,235,416
2023-04-25 $32.61 $32.61 $31.29 $31.62 $31.62 857,791
2023-04-24 $33.20 $34.14 $32.92 $33.06 $33.06 918,542
2023-04-21 $33.74 $34.03 $32.76 $33.38 $33.38 891,369
2023-04-20 $34.94 $35.67 $33.88 $34.29 $34.29 786,955
2023-04-19 $34.28 $35.78 $33.57 $35.76 $35.76 929,837
2023-04-18 $36.37 $36.45 $34.11 $34.78 $34.78 1,730,473
2023-04-17 $41.56 $41.56 $35.36 $36.03 $36.03 1,891,740
2023-04-14 $42.55 $42.73 $41.23 $41.56 $41.56 424,826
2023-04-13 $43.70 $44.07 $41.86 $42.26 $42.26 660,005
2023-04-12 $44.87 $45.50 $42.77 $42.89 $42.89 938,540
2023-04-11 $42.88 $44.31 $42.56 $44.12 $44.12 490,750
2023-04-10 $40.72 $42.45 $40.72 $42.36 $42.36 516,006
2023-04-06 $39.80 $41.28 $38.98 $41.15 $41.15 538,309
2023-04-05 $40.00 $40.30 $38.49 $40.06 $40.06 658,822
2023-04-04 $42.95 $43.44 $40.60 $41.08 $41.08 565,287
2023-04-03 $42.82 $42.82 $40.51 $42.39 $42.39 859,313
2023-03-31 $41.99 $44.90 $41.95 $42.89 $42.89 1,476,430
2023-03-30 $40.70 $41.82 $39.97 $41.06 $41.06 1,101,095
2023-03-29 $38.40 $40.23 $37.58 $39.67 $39.67 931,479
2023-03-28 $38.40 $40.07 $37.55 $37.64 $37.64 1,212,683
2023-03-27 $38.35 $39.48 $36.14 $38.49 $38.49 1,444,792
2023-03-24 $38.41 $40.17 $37.12 $38.35 $38.35 2,740,501
2023-03-23 $48.55 $50.00 $40.53 $41.19 $41.19 4,800,993
2023-03-22 $59.26 $59.83 $56.13 $56.19 $56.19 321,352
2023-03-21 $59.00 $60.33 $57.92 $58.86 $58.86 379,810
2023-03-20 $56.11 $58.16 $55.54 $58.03 $58.03 422,997
2023-03-17 $56.20 $56.50 $54.42 $55.34 $55.34 1,127,301
2023-03-16 $54.43 $58.22 $53.66 $56.77 $56.77 658,126
2023-03-15 $50.92 $55.26 $50.92 $54.09 $54.09 604,968
2023-03-14 $52.84 $53.83 $51.74 $52.43 $52.43 434,104
2023-03-13 $50.04 $51.43 $47.57 $50.28 $50.28 425,515
2023-03-10 $53.66 $54.14 $49.29 $51.11 $51.11 635,682
2023-03-09 $57.96 $58.81 $54.21 $54.42 $54.42 314,099
2023-03-08 $57.92 $58.46 $56.72 $57.77 $57.77 228,997
2023-03-07 $57.99 $59.91 $57.22 $57.78 $57.78 357,689
2023-03-06 $60.07 $62.21 $57.81 $57.99 $57.99 431,314
2023-03-03 $58.29 $60.04 $57.28 $59.78 $59.78 465,507
2023-03-02 $56.69 $58.69 $55.88 $57.60 $57.60 425,972
2023-03-01 $59.21 $60.01 $57.14 $57.91 $57.91 423,537
2023-02-28 $56.65 $60.76 $56.22 $59.38 $59.38 641,648
2023-02-27 $56.28 $57.38 $55.32 $56.96 $56.96 419,676
2023-02-24 $54.14 $56.82 $53.52 $56.53 $56.53 392,876
2023-02-23 $55.77 $56.67 $53.69 $56.37 $56.37 542,745
2023-02-22 $53.21 $55.00 $52.38 $54.56 $54.56 419,853
2023-02-21 $56.04 $56.44 $53.05 $53.06 $53.06 486,177
2023-02-17 $59.62 $59.97 $55.89 $58.04 $58.04 824,469
2023-02-16 $60.12 $60.51 $56.44 $59.87 $59.87 1,623,069
2023-02-15 $59.62 $63.07 $59.29 $62.96 $62.96 623,940
2023-02-14 $58.03 $60.00 $56.41 $59.91 $59.91 513,542
2023-02-13 $57.45 $59.14 $56.45 $59.05 $59.05 564,842
2023-02-10 $56.67 $58.15 $56.10 $57.10 $57.10 584,399
2023-02-09 $60.29 $61.16 $57.43 $57.50 $57.50 383,915
2023-02-08 $59.76 $60.96 $58.66 $58.96 $58.96 255,668
2023-02-07 $59.05 $61.12 $56.81 $60.27 $60.27 455,622
2023-02-06 $63.59 $64.51 $59.73 $59.88 $59.88 518,531
2023-02-03 $64.81 $69.15 $64.17 $65.07 $65.07 550,154
2023-02-02 $62.72 $68.92 $62.71 $67.82 $67.82 861,960
2023-02-01 $58.73 $62.66 $57.53 $61.17 $61.17 480,556
2023-01-31 $55.69 $59.26 $55.69 $59.02 $59.02 438,351
2023-01-30 $56.11 $57.79 $55.17 $55.59 $55.59 367,672
2023-01-27 $53.77 $58.35 $53.60 $57.31 $57.31 477,345
2023-01-26 $56.03 $56.03 $53.77 $54.58 $54.58 258,692
2023-01-25 $52.92 $55.20 $50.94 $54.27 $54.27 368,001
2023-01-24 $55.07 $56.62 $54.22 $54.76 $54.76 196,620
2023-01-23 $55.00 $57.76 $54.59 $55.89 $55.89 304,119
2023-01-20 $52.53 $54.53 $51.47 $54.47 $54.47 355,084
2023-01-19 $51.97 $52.28 $50.06 $51.58 $51.58 372,160
2023-01-18 $56.68 $57.34 $53.10 $53.16 $53.16 434,069
2023-01-17 $54.36 $56.44 $54.22 $56.01 $56.01 336,942
2023-01-13 $52.86 $54.81 $52.40 $54.62 $54.62 379,765
2023-01-12 $54.30 $54.35 $51.30 $53.22 $53.22 438,525
2023-01-11 $51.29 $54.42 $50.84 $54.32 $54.32 503,843
2023-01-10 $47.86 $51.18 $47.86 $50.81 $50.81 393,155
2023-01-09 $48.27 $50.67 $47.49 $48.21 $48.21 384,038
2023-01-06 $45.85 $47.82 $43.54 $47.59 $47.59 339,405
2023-01-05 $46.00 $46.74 $44.92 $45.68 $45.68 271,924
2023-01-04 $46.13 $48.77 $45.66 $46.95 $46.95 412,727
2023-01-03 $48.97 $49.66 $45.59 $45.62 $45.62 417,219
2022-12-30 $47.51 $48.22 $46.74 $47.53 $47.53 384,726
2022-12-29 $47.30 $50.83 $46.48 $48.70 $48.70 426,461
2022-12-28 $47.05 $48.00 $46.10 $46.47 $46.47 298,206
2022-12-27 $48.71 $48.77 $47.12 $47.76 $47.76 253,181
2022-12-23 $50.94 $50.98 $48.03 $48.99 $48.99 339,535
2022-12-22 $52.39 $52.52 $48.02 $50.98 $50.98 452,751
2022-12-21 $52.66 $54.84 $52.35 $53.39 $53.39 402,078
2022-12-20 $48.62 $53.00 $48.29 $52.34 $52.34 550,612
2022-12-19 $49.79 $50.62 $48.40 $48.92 $48.92 354,782
2022-12-16 $48.76 $51.00 $48.40 $49.82 $49.82 877,112
2022-12-15 $51.73 $52.09 $49.06 $49.90 $49.90 368,480
2022-12-14 $54.58 $55.97 $52.21 $53.32 $53.32 424,099
2022-12-13 $57.34 $57.65 $53.07 $54.67 $54.67 465,547
2022-12-12 $52.22 $54.99 $51.93 $53.87 $53.87 387,658
2022-12-09 $52.08 $53.42 $52.08 $52.46 $52.46 289,248
2022-12-08 $50.51 $52.70 $49.26 $52.15 $52.15 370,218
2022-12-07 $50.94 $52.46 $50.02 $50.20 $50.20 298,022
2022-12-06 $52.11 $52.40 $49.08 $51.37 $51.37 444,893
2022-12-05 $53.91 $55.67 $51.52 $52.29 $52.29 408,552
2022-12-02 $51.60 $54.46 $50.33 $54.12 $54.12 285,886
2022-12-01 $52.41 $53.22 $50.27 $52.33 $52.33 441,452
2022-11-30 $48.79 $52.32 $48.61 $52.27 $52.27 476,254
2022-11-29 $50.97 $52.13 $49.59 $49.77 $49.77 511,580
2022-11-28 $53.37 $54.00 $50.06 $50.73 $50.73 631,003
2022-11-25 $52.84 $54.29 $52.36 $54.13 $54.13 175,609
2022-11-23 $51.46 $54.86 $50.87 $54.16 $54.16 605,330
2022-11-22 $48.73 $50.85 $45.88 $50.56 $50.56 734,086
2022-11-21 $53.25 $53.63 $46.81 $48.91 $48.91 1,313,952
2022-11-18 $60.98 $61.32 $53.59 $54.24 $54.24 818,062
2022-11-17 $60.00 $60.77 $58.23 $59.22 $59.22 589,232
2022-11-16 $61.01 $62.64 $59.51 $62.28 $62.28 576,789
2022-11-15 $59.99 $65.33 $59.01 $62.66 $62.66 905,220
2022-11-14 $61.81 $62.57 $56.83 $57.66 $57.66 832,014
2022-11-11 $55.75 $65.37 $55.13 $64.86 $64.86 1,296,209
2022-11-10 $50.71 $57.50 $50.71 $55.36 $55.36 1,257,143
2022-11-09 $48.03 $49.10 $46.49 $47.22 $47.22 718,387
2022-11-08 $45.90 $51.26 $44.46 $48.98 $48.98 1,001,477
2022-11-07 $46.28 $46.28 $42.75 $45.69 $45.69 850,253
2022-11-04 $40.88 $45.75 $40.77 $45.45 $45.45 1,635,206
2022-11-03 $44.20 $45.24 $42.91 $44.00 $44.00 1,195,286
2022-11-02 $49.00 $49.05 $44.36 $44.50 $44.50 1,052,582
2022-11-01 $51.39 $51.97 $48.54 $48.76 $48.76 480,727
2022-10-31 $50.28 $51.19 $49.67 $50.47 $50.47 628,332
2022-10-28 $48.99 $50.64 $48.16 $50.10 $50.10 553,060
2022-10-27 $51.49 $51.93 $48.82 $48.94 $48.94 495,153
2022-10-26 $50.35 $52.86 $49.66 $50.94 $50.94 870,436
2022-10-25 $48.87 $51.64 $48.75 $50.43 $50.43 589,935
2022-10-24 $49.25 $49.53 $47.59 $48.73 $48.73 649,915
2022-10-21 $47.17 $49.30 $44.70 $49.05 $49.05 987,987
2022-10-20 $51.00 $51.00 $46.81 $47.17 $47.17 1,975,200
2022-10-19 $54.84 $54.84 $51.64 $52.42 $52.42 469,224
2022-10-18 $56.98 $57.67 $54.75 $55.61 $55.61 515,463
2022-10-17 $54.06 $55.94 $52.84 $54.27 $54.27 393,482
2022-10-14 $54.40 $55.39 $52.05 $52.19 $52.19 608,025
2022-10-13 $50.92 $54.31 $49.03 $53.43 $53.43 552,693
2022-10-12 $51.82 $53.30 $49.45 $52.99 $52.99 610,981
2022-10-11 $51.18 $53.54 $49.27 $52.10 $52.10 656,813
2022-10-10 $52.04 $53.28 $50.74 $51.86 $51.86 527,738
2022-10-07 $55.00 $55.12 $51.72 $51.88 $51.88 617,707
2022-10-06 $57.01 $59.56 $55.41 $55.88 $55.88 477,398
2022-10-05 $60.50 $60.50 $55.01 $57.71 $57.71 704,183
2022-10-04 $60.37 $63.96 $57.87 $60.64 $60.64 977,313
2022-10-03 $60.35 $60.44 $57.29 $59.24 $59.24 432,410
2022-09-30 $60.33 $63.05 $59.31 $59.43 $59.43 397,040
2022-09-29 $61.94 $61.97 $59.69 $60.79 $60.79 358,080
2022-09-28 $60.44 $63.78 $60.03 $63.38 $63.38 375,335
2022-09-27 $62.73 $65.11 $59.49 $59.71 $59.71 747,961
2022-09-26 $58.73 $63.02 $58.48 $61.35 $61.35 811,434
2022-09-23 $57.78 $59.84 $57.08 $59.29 $59.29 336,125
2022-09-22 $64.26 $64.73 $56.73 $58.86 $58.86 760,202
2022-09-21 $64.55 $68.65 $63.97 $64.97 $64.97 548,340
2022-09-20 $64.64 $65.73 $63.18 $63.50 $63.50 277,650
2022-09-19 $63.71 $65.86 $62.78 $65.45 $65.45 461,827
2022-09-16 $64.57 $65.48 $62.43 $64.84 $64.84 577,851
2022-09-15 $65.89 $68.00 $64.90 $66.31 $66.31 259,473
2022-09-14 $66.56 $66.56 $64.63 $66.12 $66.12 471,058
2022-09-13 $69.80 $70.54 $66.94 $67.09 $67.09 479,597
2022-09-12 $74.50 $74.79 $72.19 $73.40 $73.40 261,504
2022-09-09 $73.93 $74.87 $70.11 $74.02 $74.02 283,508
2022-09-08 $69.75 $73.99 $69.46 $72.58 $72.58 337,176
2022-09-07 $65.45 $70.77 $65.45 $70.72 $70.72 357,479
2022-09-06 $65.51 $66.05 $63.27 $65.85 $65.85 540,610
2022-09-02 $68.22 $68.31 $64.83 $65.50 $65.50 514,231
2022-09-01 $69.42 $69.42 $64.21 $67.04 $67.04 580,840
2022-08-31 $71.86 $72.28 $68.90 $70.58 $70.58 574,830
2022-08-30 $70.94 $72.17 $69.05 $71.02 $71.02 460,849
2022-08-29 $68.53 $70.31 $68.04 $69.80 $69.80 443,063
2022-08-26 $76.56 $76.91 $69.80 $69.91 $69.91 569,373
2022-08-25 $74.18 $78.15 $73.75 $77.49 $77.49 486,945
2022-08-24 $70.46 $74.86 $70.38 $73.35 $73.35 373,896
2022-08-23 $70.04 $71.98 $69.58 $69.98 $69.98 371,558
2022-08-22 $70.68 $70.78 $68.92 $70.04 $70.04 403,754
2022-08-19 $71.59 $72.30 $70.49 $71.88 $71.88 538,003
2022-08-18 $69.88 $73.40 $69.83 $73.12 $73.12 892,206
2022-08-17 $73.24 $73.66 $69.85 $70.00 $70.00 311,054
2022-08-16 $74.34 $76.01 $72.47 $74.84 $74.84 244,894
2022-08-15 $74.08 $75.19 $72.34 $74.91 $74.91 215,656
2022-08-12 $75.79 $76.89 $73.45 $75.03 $75.03 312,203
2022-08-11 $73.22 $82.49 $73.22 $75.46 $75.46 943,373
2022-08-10 $68.48 $72.51 $66.26 $72.35 $72.35 615,049
2022-08-09 $70.68 $70.68 $63.67 $65.26 $65.26 354,519
2022-08-08 $69.22 $74.64 $68.73 $71.51 $71.51 370,238
2022-08-05 $64.96 $71.36 $63.60 $68.09 $68.09 468,320
2022-08-04 $59.04 $67.99 $58.61 $65.06 $65.06 1,085,314
2022-08-03 $63.94 $68.28 $62.95 $68.00 $68.00 541,400
2022-08-02 $63.40 $66.31 $63.07 $63.15 $63.15 468,452
2022-08-01 $62.06 $64.74 $61.34 $64.31 $64.31 371,859
2022-07-29 $63.30 $63.88 $60.94 $63.03 $63.03 720,919
2022-07-28 $65.74 $66.58 $63.57 $64.02 $64.02 314,980
2022-07-27 $64.92 $67.51 $63.50 $65.74 $65.74 277,780
2022-07-26 $65.50 $65.50 $62.85 $63.36 $63.36 178,521
2022-07-25 $67.30 $67.30 $65.25 $66.13 $66.13 164,461
2022-07-22 $71.10 $71.12 $66.43 $67.45 $67.45 210,532
2022-07-21 $69.88 $72.10 $69.71 $71.59 $71.59 262,002
2022-07-20 $67.27 $70.84 $66.99 $69.71 $69.71 419,567
2022-07-19 $64.35 $66.44 $64.11 $66.30 $66.30 206,230
2022-07-18 $64.57 $65.27 $62.94 $63.10 $63.10 374,267
2022-07-15 $63.64 $63.64 $60.92 $63.11 $63.11 240,010
2022-07-14 $61.77 $62.30 $60.30 $61.94 $61.94 254,411
2022-07-13 $61.17 $63.31 $59.68 $62.38 $62.38 222,339
2022-07-12 $63.26 $65.58 $62.58 $63.15 $63.15 262,460
2022-07-11 $66.14 $66.41 $62.73 $63.79 $63.79 318,780
2022-07-08 $66.86 $68.36 $65.38 $66.41 $66.41 297,425
2022-07-07 $65.06 $67.93 $64.50 $67.84 $67.84 310,950
2022-07-06 $67.49 $68.20 $63.12 $64.81 $64.81 277,067
2022-07-05 $60.00 $67.54 $59.25 $67.53 $67.53 567,385
2022-07-01 $60.25 $61.85 $59.71 $61.01 $61.01 431,517
2022-06-30 $59.58 $61.09 $58.61 $60.26 $60.26 381,521
2022-06-29 $60.29 $60.94 $59.07 $60.41 $60.41 296,866
2022-06-28 $63.13 $64.33 $60.42 $60.75 $60.75 378,100
2022-06-27 $63.36 $63.76 $60.81 $63.10 $63.10 281,185
2022-06-24 $62.71 $64.31 $61.97 $63.26 $63.26 442,499
2022-06-23 $56.17 $61.70 $56.17 $61.41 $61.41 432,039
2022-06-22 $53.52 $56.50 $53.49 $55.85 $55.85 362,669
2022-06-21 $53.26 $55.18 $53.05 $53.94 $53.94 395,184
2022-06-17 $52.60 $54.74 $51.67 $52.06 $52.06 592,739
2022-06-16 $51.56 $53.35 $51.48 $52.44 $52.44 815,437
2022-06-15 $52.47 $54.87 $51.69 $53.07 $53.07 493,953
2022-06-14 $52.00 $53.31 $50.81 $51.62 $51.62 424,906
2022-06-13 $52.33 $53.57 $50.86 $51.86 $51.86 567,313
2022-06-10 $57.68 $58.28 $53.07 $55.00 $55.00 680,541
2022-06-09 $65.27 $65.99 $58.58 $59.78 $59.78 743,341
2022-06-08 $67.48 $69.81 $67.45 $67.58 $67.58 191,182
2022-06-07 $67.27 $69.67 $66.32 $68.14 $68.14 358,681
2022-06-06 $68.70 $68.70 $66.51 $67.63 $67.63 309,482
2022-06-03 $68.18 $69.57 $66.70 $67.28 $67.28 336,470
2022-06-02 $65.03 $70.39 $64.73 $69.78 $69.78 261,760
2022-06-01 $67.34 $68.07 $64.79 $65.22 $65.22 269,336
2022-05-31 $68.58 $69.74 $65.56 $66.88 $66.88 440,735
2022-05-27 $65.07 $69.04 $65.01 $68.96 $68.96 476,963
2022-05-26 $62.05 $64.63 $61.98 $64.52 $64.52 377,975
2022-05-25 $59.25 $63.64 $59.03 $63.20 $63.20 310,822
2022-05-24 $61.07 $61.07 $57.07 $59.98 $59.98 552,940
2022-05-23 $63.91 $65.89 $61.56 $62.76 $62.76 535,886
2022-05-20 $64.00 $65.07 $61.46 $64.50 $64.50 633,629
2022-05-19 $63.01 $65.69 $61.52 $62.81 $62.81 474,646
2022-05-18 $63.65 $65.57 $60.95 $62.49 $62.49 609,201
2022-05-17 $65.81 $67.81 $64.00 $66.21 $66.21 356,212
2022-05-16 $65.22 $67.38 $63.24 $63.62 $63.62 330,807
2022-05-13 $62.69 $67.37 $62.59 $66.15 $66.15 789,034
2022-05-12 $56.32 $62.08 $54.68 $60.78 $60.78 647,067
2022-05-11 $60.35 $63.00 $56.95 $57.13 $57.13 679,619
2022-05-10 $63.40 $64.99 $58.59 $61.33 $61.33 884,831
2022-05-09 $63.00 $64.14 $60.71 $61.68 $61.68 668,454
2022-05-06 $64.57 $64.91 $61.05 $63.82 $63.82 464,593
2022-05-05 $69.26 $69.61 $63.73 $65.59 $65.59 496,501
2022-05-04 $68.41 $71.06 $65.14 $71.00 $71.00 762,122
2022-05-03 $68.40 $70.91 $65.81 $68.30 $68.30 571,576
2022-05-02 $63.77 $68.63 $63.25 $68.39 $68.39 980,746
2022-04-29 $63.00 $76.98 $62.47 $63.62 $63.62 1,445,699
2022-04-28 $69.09 $72.22 $65.94 $68.99 $68.99 911,617
2022-04-27 $70.90 $72.57 $68.10 $68.89 $68.89 613,560
2022-04-26 $75.39 $75.46 $71.21 $71.28 $71.28 319,514
2022-04-25 $71.92 $77.51 $70.77 $76.56 $76.56 438,182
2022-04-22 $74.00 $75.26 $71.59 $71.75 $71.75 377,880
2022-04-21 $82.93 $83.50 $73.11 $74.23 $74.23 535,213
2022-04-20 $81.16 $81.32 $77.76 $80.73 $80.73 352,816
2022-04-19 $78.78 $85.00 $77.64 $81.20 $81.20 372,541
2022-04-18 $81.00 $81.34 $77.26 $78.37 $78.37 346,861
2022-04-14 $86.42 $89.43 $80.87 $81.07 $81.07 270,776
2022-04-13 $83.03 $87.50 $81.62 $86.01 $86.01 442,831
2022-04-12 $87.44 $89.20 $82.97 $83.20 $83.20 285,883
2022-04-11 $83.86 $85.74 $81.56 $84.31 $84.31 293,864
2022-04-08 $88.54 $88.54 $84.67 $84.96 $84.96 315,471
2022-04-07 $87.55 $89.37 $84.73 $88.82 $88.82 297,698
2022-04-06 $91.23 $91.23 $85.92 $87.80 $87.80 316,838
2022-04-05 $97.26 $97.26 $91.93 $92.67 $92.67 171,214
2022-04-04 $91.95 $96.82 $91.84 $95.52 $95.52 253,038
2022-04-01 $88.78 $91.66 $87.52 $90.74 $90.74 309,951
2022-03-31 $89.55 $92.49 $88.84 $89.12 $89.12 288,661
2022-03-30 $96.07 $96.64 $88.62 $89.55 $89.55 466,484
2022-03-29 $93.73 $99.01 $93.73 $97.97 $97.97 435,330
2022-03-28 $91.24 $92.35 $86.54 $91.71 $91.71 268,385
2022-03-25 $93.61 $93.61 $86.86 $89.02 $89.02 315,317
2022-03-24 $90.35 $92.58 $88.84 $92.57 $92.57 229,854
2022-03-23 $88.98 $94.84 $87.01 $90.25 $90.25 346,572
2022-03-22 $86.29 $90.87 $86.00 $90.41 $90.41 220,769
2022-03-21 $89.00 $90.09 $85.50 $86.68 $86.68 272,685
2022-03-18 $85.08 $92.37 $84.82 $90.43 $90.43 596,732
2022-03-17 $81.15 $85.69 $79.95 $85.50 $85.50 520,248
2022-03-16 $78.98 $81.43 $76.90 $81.24 $81.24 490,654
2022-03-15 $72.64 $76.93 $70.49 $76.80 $76.80 397,577
2022-03-14 $78.55 $78.55 $72.18 $72.41 $72.41 533,568
2022-03-11 $87.10 $87.16 $78.33 $78.98 $78.98 417,378
2022-03-10 $85.11 $85.11 $81.24 $84.50 $84.50 366,943
2022-03-09 $86.43 $89.31 $84.47 $86.90 $86.90 384,253
2022-03-08 $82.11 $85.67 $80.08 $83.64 $83.64 545,627
2022-03-07 $81.58 $85.51 $78.12 $82.25 $82.25 596,009
2022-03-04 $84.87 $86.33 $80.47 $81.28 $81.28 457,362
2022-03-03 $89.14 $89.27 $84.20 $85.38 $85.38 292,562
2022-03-02 $89.38 $90.04 $83.86 $87.72 $87.72 361,582
2022-03-01 $89.62 $92.39 $87.53 $88.20 $88.20 504,988
2022-02-28 $86.01 $90.59 $86.01 $89.63 $89.63 547,820
2022-02-25 $84.36 $89.09 $81.13 $88.63 $88.63 423,754
2022-02-24 $72.58 $83.62 $71.46 $83.61 $83.61 778,434
2022-02-23 $74.84 $78.42 $74.04 $74.07 $74.07 454,536
2022-02-22 $77.56 $81.50 $74.00 $74.36 $74.36 589,976
2022-02-18 $76.61 $80.78 $75.23 $77.67 $77.67 968,028
2022-02-17 $79.00 $80.47 $73.00 $75.87 $75.87 1,929,706
2022-02-16 $93.67 $93.67 $88.55 $91.43 $91.43 466,371
2022-02-15 $91.48 $94.41 $90.24 $93.65 $93.65 286,415
2022-02-14 $90.08 $92.24 $87.45 $89.43 $89.43 269,851
2022-02-11 $94.35 $96.80 $89.73 $90.54 $90.54 288,337
2022-02-10 $94.28 $98.85 $93.03 $93.70 $93.70 330,471
2022-02-09 $96.65 $99.10 $95.32 $96.99 $96.99 289,154
2022-02-08 $91.52 $96.47 $91.15 $95.21 $95.21 338,105
2022-02-07 $91.64 $98.01 $91.64 $92.98 $92.98 309,820
2022-02-04 $88.88 $92.60 $87.50 $92.13 $92.13 343,785
2022-02-03 $92.00 $94.42 $89.02 $89.40 $89.40 379,832
2022-02-02 $97.27 $97.71 $91.90 $93.67 $93.67 364,028
2022-02-01 $96.47 $98.40 $90.12 $96.21 $96.21 380,692
2022-01-31 $88.75 $95.65 $88.75 $95.25 $95.25 463,998
2022-01-28 $85.36 $88.28 $80.22 $88.18 $88.18 390,447
2022-01-27 $93.81 $96.03 $85.23 $85.65 $85.65 690,107
2022-01-26 $95.25 $96.75 $90.00 $91.09 $91.09 518,505
2022-01-25 $91.01 $94.02 $90.00 $91.03 $91.03 272,890
2022-01-24 $90.93 $93.81 $82.76 $93.56 $93.56 794,267
2022-01-21 $92.92 $96.37 $91.41 $92.92 $92.92 631,326
2022-01-20 $96.98 $99.60 $93.90 $94.43 $94.43 377,737
2022-01-19 $98.15 $99.95 $94.41 $94.89 $94.89 442,599
2022-01-18 $98.00 $99.47 $96.13 $97.26 $97.26 518,360
2022-01-14 $98.25 $102.16 $96.86 $100.26 $100.26 465,952
2022-01-13 $107.71 $107.87 $99.73 $100.48 $100.48 262,789
2022-01-12 $111.02 $111.97 $104.04 $106.08 $106.08 300,243
2022-01-11 $106.62 $110.22 $103.61 $108.41 $108.41 320,855
2022-01-10 $107.83 $108.00 $102.30 $106.62 $106.62 476,814
2022-01-07 $115.19 $120.16 $108.63 $109.02 $109.02 369,748
2022-01-06 $117.44 $124.20 $115.56 $116.25 $116.25 337,659
2022-01-05 $123.20 $125.00 $116.89 $117.69 $117.69 464,493
2022-01-04 $128.74 $129.12 $118.00 $122.45 $122.45 498,899
2022-01-03 $133.10 $135.11 $125.86 $129.29 $129.29 323,553
2021-12-31 $129.94 $133.07 $128.25 $132.03 $132.03 249,013
2021-12-30 $131.42 $134.36 $129.31 $130.73 $130.73 213,327
2021-12-29 $132.07 $133.45 $129.01 $131.82 $131.82 135,452
2021-12-28 $137.00 $137.62 $131.00 $132.19 $132.19 158,101
2021-12-27 $135.11 $137.40 $131.50 $135.64 $135.64 168,581
2021-12-23 $129.84 $134.05 $128.67 $133.60 $133.60 150,901
2021-12-22 $128.69 $130.88 $125.73 $129.50 $129.50 217,121
2021-12-21 $126.37 $130.74 $125.05 $130.25 $130.25 214,967
2021-12-20 $125.02 $127.00 $121.71 $124.25 $124.25 292,897
2021-12-17 $121.08 $129.61 $117.10 $129.04 $129.04 743,255
2021-12-16 $124.13 $126.33 $120.19 $122.48 $122.48 549,097
2021-12-15 $123.04 $125.02 $117.44 $123.07 $123.07 604,816
2021-12-14 $128.48 $129.59 $122.69 $124.42 $124.42 491,893
2021-12-13 $144.34 $145.95 $130.97 $130.98 $130.98 547,980
2021-12-10 $154.75 $155.85 $140.60 $144.20 $144.20 1,006,679
2021-12-09 $152.91 $158.00 $150.38 $152.89 $152.89 873,658
2021-12-08 $154.08 $158.25 $148.07 $152.20 $152.20 870,050
2021-12-07 $120.00 $157.69 $119.83 $155.41 $155.41 2,618,992
2021-12-06 $114.82 $114.82 $108.88 $111.78 $111.78 267,450
2021-12-03 $119.53 $120.17 $108.56 $111.58 $111.58 341,138
2021-12-02 $111.42 $119.84 $111.20 $119.30 $119.30 259,222
2021-12-01 $126.97 $127.67 $110.80 $112.14 $112.14 363,097
2021-11-30 $122.87 $126.41 $120.00 $123.32 $123.32 253,627
2021-11-29 $125.22 $126.72 $119.69 $124.90 $124.90 310,324
2021-11-26 $121.09 $128.17 $120.84 $126.79 $126.79 160,298
2021-11-24 $121.57 $126.35 $116.53 $125.03 $125.03 446,774
2021-11-23 $131.94 $133.74 $120.46 $123.01 $123.01 499,252
2021-11-22 $136.49 $136.90 $128.06 $132.14 $132.14 300,456
2021-11-19 $131.42 $139.32 $131.15 $136.52 $136.52 315,806
2021-11-18 $134.70 $136.53 $129.71 $131.64 $131.64 286,375
2021-11-17 $135.27 $136.75 $133.00 $133.49 $133.49 282,700
2021-11-16 $131.20 $140.46 $128.42 $137.73 $137.73 484,428
2021-11-15 $130.03 $130.99 $127.98 $129.96 $129.96 220,673
2021-11-12 $125.00 $131.18 $123.96 $129.99 $129.99 411,133
2021-11-11 $122.46 $124.94 $120.80 $123.25 $123.25 153,754
2021-11-10 $125.30 $125.30 $118.28 $121.09 $121.09 264,507
2021-11-09 $123.70 $128.93 $122.80 $126.25 $126.25 334,246
2021-11-08 $122.11 $128.83 $121.30 $123.44 $123.44 384,705
2021-11-05 $119.39 $128.67 $119.39 $128.66 $128.66 748,835
2021-11-04 $102.12 $120.26 $102.12 $119.60 $119.60 522,551
2021-11-03 $102.85 $107.02 $100.76 $106.87 $106.87 285,285
2021-11-02 $104.40 $104.66 $99.00 $102.18 $102.18 310,514
2021-11-01 $102.69 $105.92 $102.14 $104.50 $104.50 293,464
2021-10-29 $101.52 $103.38 $101.20 $102.40 $102.40 156,029
2021-10-28 $101.18 $105.51 $101.18 $101.56 $101.56 283,846
2021-10-27 $108.97 $109.95 $100.02 $100.71 $100.71 350,058
2021-10-26 $108.62 $110.64 $107.00 $108.95 $108.95 356,578
2021-10-25 $107.37 $110.63 $105.83 $108.64 $108.64 512,199
2021-10-22 $108.92 $108.92 $105.83 $107.45 $107.45 236,975
2021-10-21 $104.58 $111.52 $103.75 $109.76 $109.76 381,022
2021-10-20 $103.53 $105.09 $99.19 $104.90 $104.90 450,819
2021-10-19 $94.73 $105.30 $94.00 $104.12 $104.12 811,774
2021-10-18 $93.65 $95.82 $92.71 $94.46 $94.46 292,653
2021-10-15 $95.79 $96.78 $90.40 $91.16 $91.16 450,030
2021-10-14 $92.99 $95.02 $91.17 $94.25 $94.25 357,057
2021-10-13 $85.03 $90.04 $85.03 $89.90 $89.90 257,295
2021-10-12 $88.76 $90.33 $84.69 $85.24 $85.24 391,219
2021-10-11 $84.55 $88.58 $84.23 $87.48 $87.48 250,488
2021-10-08 $83.66 $86.17 $83.26 $85.06 $85.06 178,115
2021-10-07 $83.08 $85.42 $82.63 $83.50 $83.50 373,040
2021-10-06 $78.83 $82.24 $78.04 $82.14 $82.14 193,711
2021-10-05 $77.16 $79.34 $75.93 $78.77 $78.77 255,543
2021-10-04 $79.54 $79.54 $75.52 $76.95 $76.95 297,830
2021-10-01 $78.30 $80.25 $77.06 $79.69 $79.69 328,837
2021-09-30 $81.51 $81.81 $77.56 $77.67 $77.67 384,866
2021-09-29 $82.15 $82.46 $80.60 $81.08 $81.08 312,965
2021-09-28 $85.29 $85.71 $80.77 $81.11 $81.11 354,606
2021-09-27 $85.38 $87.84 $84.92 $86.67 $86.67 195,281
2021-09-24 $86.90 $86.96 $84.46 $84.92 $84.92 181,187
2021-09-23 $86.37 $87.13 $84.79 $86.84 $86.84 172,239
2021-09-22 $81.42 $85.72 $81.42 $85.47 $85.47 276,509
2021-09-21 $82.55 $82.89 $80.11 $80.73 $80.73 215,801
2021-09-20 $80.99 $82.09 $79.31 $81.99 $81.99 314,322
2021-09-17 $82.54 $84.02 $81.74 $82.73 $82.73 557,267
2021-09-16 $83.05 $83.05 $81.50 $81.65 $81.65 180,497
2021-09-15 $82.96 $83.25 $80.78 $83.09 $83.09 242,525
2021-09-14 $85.56 $86.90 $82.51 $82.96 $82.96 367,784
2021-09-13 $90.36 $90.37 $84.99 $85.56 $85.56 322,531
2021-09-10 $91.00 $92.70 $89.16 $89.50 $89.50 267,326
2021-09-09 $89.09 $93.29 $86.64 $91.06 $91.06 390,767
2021-09-08 $84.57 $88.70 $83.05 $87.55 $87.55 700,365
2021-09-07 $90.76 $90.80 $84.36 $84.53 $84.53 340,981
2021-09-03 $90.59 $91.15 $89.22 $90.94 $90.94 149,742
2021-09-02 $93.65 $94.15 $89.14 $90.19 $90.19 277,742
2021-09-01 $92.00 $93.90 $89.80 $93.55 $93.55 163,542
2021-08-31 $95.49 $95.75 $91.29 $91.58 $91.58 180,985
2021-08-30 $93.17 $96.40 $92.30 $95.49 $95.49 202,957
2021-08-27 $90.00 $94.01 $90.00 $92.91 $92.91 226,062
2021-08-26 $92.91 $94.38 $89.82 $89.82 $89.82 200,384
2021-08-25 $96.79 $97.25 $93.83 $93.83 $93.83 201,822
2021-08-24 $95.66 $97.77 $94.59 $96.43 $96.43 227,878
2021-08-23 $90.98 $95.70 $90.61 $95.32 $95.32 294,048
2021-08-20 $85.98 $89.88 $85.98 $89.88 $89.88 188,767
2021-08-19 $85.73 $87.92 $84.44 $85.85 $85.85 232,991
2021-08-18 $88.17 $89.07 $86.28 $86.33 $86.33 175,447
2021-08-17 $91.00 $91.22 $86.49 $87.80 $87.80 499,986
2021-08-16 $95.91 $96.00 $92.22 $92.30 $92.30 301,606
2021-08-13 $98.90 $99.72 $96.63 $96.82 $96.82 120,960
2021-08-12 $97.27 $100.03 $97.01 $98.21 $98.21 185,025
2021-08-11 $100.69 $100.69 $96.95 $97.84 $97.84 340,014
2021-08-10 $102.41 $104.06 $99.34 $99.59 $99.59 287,801
2021-08-09 $100.40 $104.58 $98.35 $102.08 $102.08 231,141
2021-08-06 $110.00 $110.14 $99.03 $99.40 $99.40 692,595
2021-08-05 $114.58 $115.56 $111.16 $113.81 $113.81 417,123
2021-08-04 $115.87 $117.99 $114.67 $114.95 $114.95 276,342
2021-08-03 $114.68 $116.09 $111.00 $115.93 $115.93 306,338
2021-08-02 $115.78 $117.35 $112.61 $114.09 $114.09 189,936
2021-07-30 $115.98 $117.98 $114.78 $115.02 $115.02 161,013
2021-07-29 $115.87 $119.40 $115.16 $116.61 $116.61 189,988
2021-07-28 $114.07 $116.95 $112.92 $115.84 $115.84 136,242
2021-07-27 $113.07 $114.16 $111.01 $113.81 $113.81 229,492
2021-07-26 $115.24 $116.01 $112.01 $113.55 $113.55 239,992
2021-07-23 $113.81 $115.19 $111.01 $114.97 $114.97 282,229
2021-07-22 $116.88 $117.37 $111.90 $112.23 $112.23 339,114
2021-07-21 $111.50 $117.00 $111.50 $116.72 $116.72 225,666
2021-07-20 $109.37 $112.41 $108.00 $111.50 $111.50 490,604
2021-07-19 $102.77 $109.04 $102.47 $108.79 $108.79 346,358
2021-07-16 $106.04 $106.67 $103.87 $105.30 $105.30 196,253
2021-07-15 $105.31 $107.09 $101.97 $104.58 $104.58 368,172
2021-07-14 $109.13 $109.55 $105.95 $106.23 $106.23 222,227
2021-07-13 $109.71 $110.70 $107.43 $108.62 $108.62 232,509
2021-07-12 $113.80 $115.20 $109.33 $110.59 $110.59 330,437
2021-07-09 $113.65 $115.54 $111.41 $113.01 $113.01 198,757
2021-07-08 $115.19 $115.59 $112.07 $112.94 $112.94 330,375
2021-07-07 $120.90 $122.89 $116.53 $118.34 $118.34 305,423
2021-07-06 $115.50 $120.48 $114.19 $120.29 $120.29 204,359
2021-07-02 $116.91 $117.13 $114.35 $115.51 $115.51 165,928
2021-07-01 $115.60 $117.49 $113.92 $116.89 $116.89 218,090
2021-06-30 $116.70 $117.31 $113.71 $115.10 $115.10 296,693
2021-06-29 $113.66 $116.70 $113.49 $116.70 $116.70 201,754
2021-06-28 $114.35 $114.62 $111.83 $114.45 $114.45 164,449
2021-06-25 $115.00 $115.00 $111.14 $112.15 $112.15 975,737
2021-06-24 $112.15 $114.63 $110.94 $114.35 $114.35 233,683
2021-06-23 $108.16 $111.65 $108.16 $110.85 $110.85 242,950
2021-06-22 $104.95 $108.79 $104.95 $108.69 $108.69 260,588
2021-06-21 $104.70 $106.31 $102.48 $105.80 $105.80 267,903
2021-06-18 $99.03 $104.91 $99.03 $104.61 $104.61 506,669
2021-06-17 $99.01 $103.45 $98.66 $100.59 $100.59 289,029
2021-06-16 $100.09 $100.38 $96.32 $99.65 $99.65 265,395
2021-06-15 $98.76 $100.28 $97.81 $100.15 $100.15 362,864
2021-06-14 $96.47 $99.88 $95.77 $99.00 $99.00 426,915
2021-06-11 $94.20 $95.63 $93.30 $95.55 $95.55 167,468
2021-06-10 $95.69 $95.92 $93.58 $93.92 $93.92 214,783
2021-06-09 $97.07 $97.35 $94.76 $94.94 $94.94 218,790
2021-06-08 $93.27 $97.50 $92.70 $96.57 $96.57 458,777
2021-06-07 $87.64 $93.25 $87.11 $92.79 $92.79 241,307
2021-06-04 $87.32 $87.87 $85.94 $87.80 $87.80 135,348
2021-06-03 $86.23 $88.41 $84.73 $87.31 $87.31 206,591
2021-06-02 $87.66 $88.10 $86.00 $87.16 $87.16 245,355
2021-06-01 $90.33 $91.86 $86.34 $87.70 $87.70 280,047
2021-05-28 $89.14 $90.95 $88.29 $90.17 $90.17 304,640
2021-05-27 $89.09 $90.00 $86.60 $88.02 $88.02 337,231
2021-05-26 $83.44 $90.27 $83.44 $89.87 $89.87 641,165
2021-05-25 $82.40 $83.65 $80.73 $83.41 $83.41 623,599
2021-05-24 $79.29 $82.63 $78.00 $81.56 $81.56 291,114
2021-05-21 $79.82 $80.39 $77.89 $78.08 $78.08 195,548
2021-05-20 $76.07 $79.22 $75.10 $78.58 $78.58 177,105
2021-05-19 $75.04 $76.19 $73.64 $75.84 $75.84 269,542
2021-05-18 $77.74 $79.53 $76.45 $76.53 $76.53 229,427
2021-05-17 $77.27 $78.12 $75.29 $77.30 $77.30 202,399
2021-05-14 $75.69 $79.01 $75.24 $78.02 $78.02 191,487
2021-05-13 $75.99 $77.75 $73.43 $75.03 $75.03 365,933
2021-05-12 $74.40 $76.78 $72.80 $74.71 $74.71 335,617
2021-05-11 $73.70 $78.29 $72.52 $76.11 $76.11 505,059
2021-05-10 $84.00 $84.80 $75.25 $75.39 $75.39 455,349
2021-05-07 $79.53 $83.91 $79.10 $83.28 $83.28 442,438
2021-05-06 $76.02 $78.53 $74.89 $78.12 $78.12 430,424
2021-05-05 $77.99 $78.82 $75.55 $77.11 $77.11 335,222
2021-05-04 $81.29 $81.29 $76.25 $76.69 $76.69 595,656
2021-05-03 $81.50 $84.47 $80.36 $81.71 $81.71 599,926
2021-04-30 $80.04 $83.19 $78.42 $81.10 $81.10 761,598
2021-04-29 $83.06 $84.75 $81.10 $82.52 $82.52 469,829
2021-04-28 $83.20 $84.93 $81.72 $83.88 $83.88 244,846
2021-04-27 $86.05 $86.43 $83.00 $83.53 $83.53 336,513
2021-04-26 $83.32 $87.20 $83.04 $85.62 $85.62 461,458
2021-04-23 $81.12 $83.92 $80.92 $82.66 $82.66 313,874
2021-04-22 $81.85 $85.66 $80.50 $80.70 $80.70 376,749
2021-04-21 $77.86 $81.31 $77.33 $80.93 $80.93 297,793
2021-04-20 $80.79 $81.04 $75.72 $78.14 $78.14 594,858
2021-04-19 $81.38 $82.61 $79.89 $81.14 $81.14 475,202
2021-04-16 $79.72 $81.69 $78.99 $81.19 $81.19 343,866
2021-04-15 $77.86 $79.52 $76.81 $79.00 $79.00 245,610
2021-04-14 $78.81 $79.89 $76.19 $76.38 $76.38 194,232
2021-04-13 $76.57 $77.60 $75.65 $77.27 $77.27 149,349
2021-04-12 $75.35 $76.59 $73.20 $75.60 $75.60 156,307
2021-04-09 $74.50 $75.76 $73.89 $75.62 $75.62 221,421
2021-04-08 $72.19 $75.48 $69.74 $75.10 $75.10 531,620
2021-04-07 $75.00 $75.32 $71.56 $72.00 $72.00 209,698
2021-04-06 $73.88 $77.21 $73.88 $75.39 $75.39 454,311
2021-04-05 $79.25 $79.95 $72.17 $72.77 $72.77 376,057
2021-04-01 $77.69 $79.74 $76.13 $78.38 $78.38 220,877
2021-03-31 $76.71 $78.97 $75.49 $76.21 $76.21 470,590
2021-03-30 $72.82 $75.79 $71.31 $74.54 $74.54 207,323
2021-03-29 $75.20 $76.71 $72.62 $73.56 $73.56 339,881
2021-03-26 $77.80 $77.80 $73.54 $76.07 $76.07 236,096
2021-03-25 $73.68 $77.37 $72.95 $76.77 $76.77 265,950
2021-03-24 $78.65 $78.85 $74.69 $74.96 $74.96 233,518
2021-03-23 $79.62 $81.37 $77.74 $78.33 $78.33 452,233
2021-03-22 $79.75 $81.95 $78.52 $80.43 $80.43 470,962
2021-03-19 $79.72 $83.39 $78.98 $80.33 $80.33 883,298
2021-03-18 $89.52 $89.52 $79.05 $79.73 $79.73 817,395
2021-03-17 $88.61 $93.56 $87.39 $90.92 $90.92 601,705
2021-03-16 $90.91 $92.37 $88.77 $90.09 $90.09 315,540
2021-03-15 $93.08 $94.46 $88.96 $89.93 $89.93 389,719
2021-03-12 $91.86 $93.79 $90.55 $93.23 $93.23 362,247
2021-03-11 $91.25 $94.63 $89.76 $94.51 $94.51 632,176
2021-03-10 $89.31 $93.50 $88.04 $89.64 $89.64 394,502
2021-03-09 $85.23 $89.40 $85.09 $87.35 $87.35 503,530
2021-03-08 $85.88 $88.25 $81.97 $82.27 $82.27 429,951
2021-03-05 $87.57 $87.57 $78.20 $85.88 $85.88 530,747
2021-03-04 $90.48 $90.48 $82.32 $86.03 $86.03 694,767
2021-03-03 $95.91 $96.98 $90.48 $91.57 $91.57 326,242
2021-03-02 $102.54 $103.95 $95.75 $95.91 $95.91 403,408
2021-03-01 $98.05 $103.32 $96.32 $101.78 $101.78 377,891
2021-02-26 $92.35 $98.49 $92.35 $96.76 $96.76 444,406
2021-02-25 $101.11 $102.67 $94.14 $94.72 $94.72 364,893
2021-02-24 $98.00 $104.81 $97.03 $102.00 $102.00 445,826
2021-02-23 $100.41 $101.12 $92.32 $97.98 $97.98 718,385
2021-02-22 $104.91 $107.28 $103.53 $105.42 $105.42 365,443
2021-02-19 $103.92 $107.51 $103.79 $106.68 $106.68 284,584
2021-02-18 $104.18 $105.43 $101.35 $103.89 $103.89 377,248
2021-02-17 $107.00 $107.00 $101.20 $104.80 $104.80 507,981
2021-02-16 $109.22 $112.44 $104.99 $106.17 $106.17 460,061
2021-02-12 $107.03 $109.53 $102.62 $107.86 $107.86 617,674
2021-02-11 $118.00 $119.00 $105.40 $106.38 $106.38 1,021,231
2021-02-10 $121.78 $122.65 $115.98 $119.98 $119.98 549,990
2021-02-09 $124.99 $126.53 $119.55 $119.76 $119.76 426,240
2021-02-08 $120.43 $125.43 $120.27 $123.86 $123.86 418,061
2021-02-05 $119.95 $120.00 $116.10 $119.22 $119.22 284,763
2021-02-04 $116.77 $119.26 $116.77 $118.91 $118.91 273,405
2021-02-03 $117.96 $120.03 $115.76 $116.97 $116.97 288,904
2021-02-02 $115.01 $118.54 $115.01 $118.13 $118.13 510,926
2021-02-01 $113.31 $114.95 $110.31 $113.22 $113.22 458,146
2021-01-29 $115.94 $117.26 $110.41 $112.20 $112.20 439,831
2021-01-28 $119.00 $119.75 $114.94 $116.11 $116.11 347,877
2021-01-27 $117.00 $125.05 $112.27 $118.51 $118.51 503,871
2021-01-26 $117.76 $121.26 $116.88 $119.09 $119.09 273,930
2021-01-25 $118.50 $121.67 $115.64 $117.88 $117.88 322,676
2021-01-22 $115.66 $118.53 $113.51 $118.07 $118.07 245,973
2021-01-21 $119.51 $119.51 $114.84 $115.66 $115.66 338,927
2021-01-20 $121.33 $125.57 $115.66 $117.65 $117.65 447,927
2021-01-19 $119.09 $124.00 $117.68 $120.41 $120.41 364,764
2021-01-15 $121.14 $122.94 $115.24 $117.45 $117.45 312,167
2021-01-14 $117.13 $124.73 $116.64 $121.67 $121.67 378,730
2021-01-13 $113.41 $117.37 $112.30 $116.36 $116.36 299,047
2021-01-12 $118.31 $119.41 $112.30 $112.50 $112.50 426,052
2021-01-11 $115.68 $121.97 $115.11 $116.97 $116.97 424,088
2021-01-08 $119.32 $122.36 $115.10 $116.00 $116.00 596,144
2021-01-07 $118.04 $121.93 $117.91 $118.78 $118.78 443,317
2021-01-06 $116.43 $122.27 $114.56 $117.08 $117.08 471,708
2021-01-05 $113.40 $118.90 $113.40 $116.46 $116.46 320,806
2021-01-04 $120.98 $121.00 $112.06 $114.44 $114.44 445,166
2020-12-31 $122.50 $122.81 $118.18 $119.71 $119.71 262,093
2020-12-30 $119.57 $122.38 $119.57 $121.34 $121.34 230,056
2020-12-29 $119.74 $121.48 $115.03 $118.04 $118.04 328,904
2020-12-28 $121.63 $122.28 $116.35 $119.84 $119.84 321,109
2020-12-24 $121.22 $122.72 $119.01 $120.65 $120.65 155,479
2020-12-23 $123.32 $124.72 $120.14 $121.03 $121.03 661,163
2020-12-22 $117.45 $122.34 $115.78 $122.08 $122.08 654,538
2020-12-21 $115.85 $117.75 $114.00 $117.12 $117.12 520,974
2020-12-18 $116.04 $117.57 $114.01 $117.02 $117.02 979,362
2020-12-17 $112.07 $116.28 $110.57 $115.09 $115.09 752,906
2020-12-16 $111.00 $112.02 $108.81 $110.58 $110.58 506,894
2020-12-15 $105.22 $110.34 $103.69 $110.19 $110.19 390,657
2020-12-14 $105.00 $108.30 $103.10 $103.37 $103.37 525,639
2020-12-11 $100.05 $104.02 $100.05 $103.17 $103.17 279,137
2020-12-10 $99.10 $100.27 $98.10 $99.87 $99.87 406,617
2020-12-09 $102.95 $107.61 $100.17 $101.01 $101.01 569,049
2020-12-08 $98.60 $102.88 $97.17 $102.30 $102.30 354,016
2020-12-07 $96.92 $101.78 $96.57 $99.03 $99.03 409,949
2020-12-04 $95.03 $96.44 $93.97 $95.90 $95.90 281,722
2020-12-03 $93.63 $98.72 $93.63 $94.83 $94.83 328,748
2020-12-02 $95.50 $96.30 $92.38 $94.05 $94.05 333,247
2020-12-01 $102.98 $102.98 $95.07 $96.52 $96.52 342,794
2020-11-30 $98.20 $101.69 $96.31 $101.38 $101.38 487,196
2020-11-27 $95.01 $99.92 $94.26 $98.00 $98.00 189,949
2020-11-25 $95.13 $96.72 $94.06 $95.33 $95.33 264,069
2020-11-24 $96.44 $99.25 $94.84 $95.62 $95.62 382,051
2020-11-23 $96.08 $96.60 $93.40 $96.09 $96.09 484,547
2020-11-20 $96.02 $97.30 $94.43 $95.93 $95.93 442,533
2020-11-19 $95.10 $97.89 $94.07 $96.19 $96.19 527,019
2020-11-18 $93.41 $97.22 $93.12 $95.27 $95.27 474,296
2020-11-17 $90.66 $93.56 $88.15 $92.75 $92.75 300,048
2020-11-16 $86.66 $91.16 $86.10 $90.10 $90.10 488,197
2020-11-13 $84.74 $88.00 $84.74 $86.87 $86.87 246,137
2020-11-12 $80.50 $85.76 $80.36 $83.77 $83.77 433,789
2020-11-11 $82.00 $85.44 $81.81 $84.50 $84.50 356,249
2020-11-10 $86.01 $86.87 $79.46 $82.07 $82.07 697,864
2020-11-09 $92.46 $93.75 $81.57 $85.18 $85.18 919,354
2020-11-06 $91.84 $92.03 $88.91 $91.75 $91.75 381,070
2020-11-05 $90.37 $91.71 $88.49 $90.68 $90.68 479,530
2020-11-04 $85.03 $90.62 $83.80 $90.06 $90.06 711,788
2020-11-03 $80.20 $84.64 $79.13 $84.10 $84.10 657,106
2020-11-02 $72.50 $78.36 $72.50 $78.21 $78.21 683,872
2020-10-30 $81.60 $87.08 $71.03 $71.54 $71.54 1,513,762
2020-10-29 $71.50 $72.57 $70.36 $72.06 $72.06 498,950
2020-10-28 $71.76 $72.23 $70.21 $71.50 $71.50 475,773
2020-10-27 $73.46 $75.10 $72.08 $72.66 $72.66 554,959
2020-10-26 $73.94 $74.69 $71.50 $73.20 $73.20 305,695
2020-10-23 $74.75 $76.53 $73.40 $74.90 $74.90 403,884
2020-10-22 $78.55 $78.64 $73.43 $74.23 $74.23 605,310
2020-10-21 $87.04 $88.04 $78.09 $78.94 $78.94 652,380
2020-10-20 $93.03 $93.44 $85.81 $86.45 $86.45 486,012
2020-10-19 $92.70 $95.53 $92.30 $93.30 $93.30 615,815
2020-10-16 $93.55 $94.35 $92.16 $92.48 $92.48 616,061
2020-10-15 $90.61 $93.66 $89.11 $92.99 $92.99 287,191
2020-10-14 $91.36 $92.49 $90.15 $90.60 $90.60 437,702
2020-10-13 $91.18 $91.18 $88.16 $89.94 $89.94 529,287
2020-10-12 $91.17 $92.00 $89.67 $91.79 $91.79 353,702
2020-10-09 $88.13 $90.96 $88.13 $89.98 $89.98 475,972
2020-10-08 $87.84 $89.00 $85.60 $87.20 $87.20 650,048
2020-10-07 $87.72 $88.99 $86.04 $86.87 $86.87 484,158
2020-10-06 $87.60 $89.96 $85.05 $86.37 $86.37 563,575
2020-10-05 $85.31 $88.10 $84.33 $87.24 $87.24 503,838
2020-10-02 $79.67 $84.06 $79.18 $83.37 $83.37 546,935
2020-10-01 $79.69 $81.26 $78.74 $81.16 $81.16 352,483
2020-09-30 $78.50 $80.15 $77.36 $78.90 $78.90 765,492
2020-09-29 $73.25 $79.26 $72.42 $78.68 $78.68 645,267
2020-09-28 $73.85 $74.00 $68.07 $72.50 $72.50 465,926
2020-09-25 $70.00 $73.81 $70.00 $73.18 $73.18 321,000
2020-09-24 $69.73 $71.76 $68.60 $70.50 $70.50 304,998
2020-09-23 $69.40 $70.92 $69.15 $69.54 $69.54 303,132
2020-09-22 $69.05 $69.93 $68.64 $69.82 $69.82 273,974
2020-09-21 $67.79 $70.59 $67.43 $69.04 $69.04 309,151
2020-09-18 $70.44 $70.44 $67.15 $69.33 $69.33 1,001,978
2020-09-17 $70.98 $71.40 $69.92 $70.18 $70.18 332,081
2020-09-16 $71.65 $77.57 $71.26 $72.11 $72.11 814,024
2020-09-15 $72.22 $72.46 $70.89 $71.67 $71.67 192,816
2020-09-14 $71.57 $72.76 $70.78 $71.53 $71.53 337,364
2020-09-11 $71.92 $71.99 $69.13 $70.40 $70.40 339,980
2020-09-10 $71.16 $73.10 $70.28 $71.12 $71.12 501,383
2020-09-09 $67.66 $71.47 $67.66 $70.57 $70.57 732,390
2020-09-08 $66.05 $68.61 $65.02 $66.43 $66.43 378,121
2020-09-04 $67.28 $69.21 $65.78 $67.62 $67.62 1,067,779
2020-09-03 $67.85 $68.29 $64.59 $66.50 $66.50 550,942
2020-09-02 $68.00 $69.07 $66.97 $68.86 $68.86 529,468
2020-09-01 $62.34 $69.29 $62.34 $68.02 $68.02 1,138,114
2020-08-31 $66.00 $66.22 $60.44 $62.73 $62.73 5,312,006
2020-08-28 $65.60 $68.58 $65.53 $65.99 $65.99 1,059,649
2020-08-27 $64.25 $66.59 $63.83 $64.92 $64.92 862,444
2020-08-26 $64.74 $68.29 $63.73 $64.62 $64.62 2,068,138
2020-08-25 $58.24 $58.80 $57.20 $57.32 $57.32 235,625
2020-08-24 $58.85 $58.96 $57.36 $57.46 $57.46 161,165
2020-08-21 $59.02 $59.05 $57.63 $57.85 $57.85 252,371
2020-08-20 $58.81 $59.35 $58.15 $59.01 $59.01 188,975
2020-08-19 $60.21 $60.94 $59.28 $59.39 $59.39 177,683
2020-08-18 $61.46 $61.70 $59.31 $59.80 $59.80 387,523
2020-08-17 $59.83 $62.09 $59.77 $61.00 $61.00 388,258
2020-08-14 $60.01 $63.32 $60.01 $60.50 $60.50 374,495
2020-08-13 $59.22 $61.74 $59.22 $59.97 $59.97 565,114
2020-08-12 $63.32 $63.97 $59.85 $60.08 $60.08 742,560
2020-08-11 $66.00 $67.85 $62.00 $62.51 $62.51 585,103
2020-08-10 $66.50 $70.45 $65.56 $68.34 $68.34 1,270,004
2020-08-07 $71.44 $72.50 $67.68 $70.23 $70.23 2,273,467
2020-08-06 $64.97 $77.00 $63.82 $74.47 $74.47 2,081,271
2020-08-05 $55.00 $65.20 $53.54 $64.80 $64.80 1,571,232
2020-08-04 $50.68 $53.87 $50.12 $52.82 $52.82 690,348
2020-08-03 $50.22 $51.57 $49.69 $50.51 $50.51 335,284
2020-07-31 $50.34 $50.79 $49.28 $50.57 $50.57 338,890
2020-07-30 $49.82 $50.68 $49.35 $50.44 $50.44 242,403
2020-07-29 $49.57 $51.12 $48.84 $50.50 $50.50 208,830
2020-07-28 $49.36 $50.60 $48.83 $48.93 $48.93 358,035
2020-07-27 $53.02 $53.57 $49.10 $49.73 $49.73 720,149
2020-07-24 $51.75 $53.42 $49.70 $52.70 $52.70 477,820
2020-07-23 $49.52 $52.18 $49.52 $51.89 $51.89 461,932
2020-07-22 $49.73 $50.00 $48.94 $49.91 $49.91 150,307
2020-07-21 $50.64 $50.79 $49.31 $49.70 $49.70 331,824
2020-07-20 $49.52 $50.94 $49.52 $49.93 $49.93 214,226
2020-07-17 $49.00 $49.48 $48.70 $49.45 $49.45 131,300
2020-07-16 $48.07 $49.59 $47.58 $48.89 $48.89 290,300
2020-07-15 $47.45 $49.30 $47.00 $48.58 $48.58 495,100
2020-07-14 $46.00 $48.00 $45.33 $47.89 $47.89 304,200
2020-07-13 $48.00 $49.19 $45.95 $45.98 $45.98 361,200
2020-07-10 $45.49 $47.77 $45.17 $47.37 $47.37 338,500
2020-07-09 $46.14 $46.48 $44.88 $45.57 $45.57 245,600
2020-07-08 $43.93 $45.92 $43.93 $45.91 $45.91 239,900
2020-07-07 $43.84 $44.93 $43.43 $43.85 $43.85 180,400
2020-07-06 $43.92 $44.67 $43.07 $44.35 $44.35 298,400
2020-07-02 $45.15 $45.84 $42.75 $42.89 $42.89 521,900
2020-07-01 $42.52 $45.88 $42.52 $45.15 $45.15 467,800
2020-06-30 $42.04 $42.93 $41.92 $42.69 $42.69 300,200
2020-06-29 $41.99 $43.11 $41.44 $42.29 $42.29 373,200
2020-06-26 $42.34 $43.50 $41.49 $41.79 $41.79 651,560
2020-06-25 $41.27 $42.86 $40.41 $42.74 $42.74 409,659
2020-06-24 $40.99 $42.83 $40.66 $41.36 $41.36 569,758
2020-06-23 $41.00 $41.96 $40.00 $41.54 $41.54 246,628
2020-06-22 $38.32 $40.90 $38.05 $40.54 $40.54 699,092
2020-06-19 $38.87 $39.07 $37.88 $38.27 $38.27 288,718
2020-06-18 $37.41 $38.57 $37.15 $38.30 $38.30 240,050
2020-06-17 $39.47 $40.56 $37.67 $37.89 $37.89 658,248
2020-06-16 $37.79 $39.25 $37.14 $38.75 $38.75 686,206
2020-06-15 $34.14 $36.83 $34.08 $36.59 $36.59 442,203
2020-06-12 $33.30 $35.49 $33.30 $35.26 $35.26 436,885
2020-06-11 $34.53 $35.24 $30.78 $31.69 $31.69 688,641
2020-06-10 $35.97 $36.24 $34.63 $35.80 $35.80 281,808
2020-06-09 $36.12 $36.68 $35.21 $35.96 $35.96 269,278
2020-06-08 $36.18 $36.68 $35.78 $36.16 $36.16 335,968
2020-06-05 $35.45 $36.22 $35.08 $35.67 $35.67 279,482
2020-06-04 $34.48 $35.46 $33.95 $34.39 $34.39 278,270
2020-06-03 $32.74 $34.61 $32.65 $34.60 $34.60 368,605
2020-06-02 $32.05 $32.73 $31.41 $32.56 $32.56 200,804
2020-06-01 $30.72 $32.14 $29.97 $31.52 $31.52 328,340
2020-05-29 $31.45 $31.98 $29.36 $30.12 $30.12 523,762
2020-05-28 $32.63 $33.18 $31.35 $31.47 $31.47 262,992
2020-05-27 $33.21 $34.22 $32.30 $32.94 $32.94 328,912
2020-05-26 $33.71 $34.20 $31.83 $33.21 $33.21 407,917
2020-05-22 $31.43 $31.43 $30.40 $30.97 $30.97 187,246
2020-05-21 $29.98 $31.44 $29.71 $31.18 $31.18 265,201
2020-05-20 $29.87 $31.19 $29.64 $29.90 $29.90 319,342
2020-05-19 $29.33 $30.11 $28.82 $29.49 $29.49 221,581
2020-05-18 $28.43 $29.52 $28.13 $29.15 $29.15 314,150
2020-05-15 $25.92 $28.72 $25.39 $27.69 $27.69 510,596
2020-05-14 $26.07 $26.07 $24.85 $25.88 $25.88 503,811
2020-05-13 $28.21 $28.46 $25.77 $26.21 $26.21 400,876
2020-05-12 $30.13 $30.44 $28.08 $28.10 $28.10 264,623
2020-05-11 $29.18 $30.58 $28.96 $30.13 $30.13 322,819
2020-05-08 $30.18 $31.06 $29.69 $29.94 $29.94 402,484
2020-05-07 $29.23 $30.04 $29.15 $29.53 $29.53 346,782
2020-05-06 $29.32 $29.40 $28.67 $28.80 $28.80 363,295
2020-05-05 $29.00 $29.63 $28.59 $28.90 $28.90 238,882
2020-05-04 $27.96 $28.71 $27.50 $28.26 $28.26 298,992
2020-05-01 $29.94 $31.00 $28.03 $28.18 $28.18 622,103
2020-04-30 $31.71 $31.71 $28.90 $29.91 $29.91 637,814
2020-04-29 $34.23 $34.45 $32.57 $33.58 $33.58 280,906
2020-04-28 $31.07 $33.57 $31.04 $33.46 $33.46 432,126
2020-04-27 $30.24 $30.97 $29.59 $30.38 $30.38 564,250
2020-04-24 $30.28 $30.30 $28.78 $29.65 $29.65 284,429
2020-04-23 $30.35 $30.59 $29.05 $29.98 $29.98 255,270
2020-04-22 $30.83 $31.36 $29.92 $30.06 $30.06 173,857
2020-04-21 $30.91 $30.91 $29.38 $29.96 $29.96 253,269
2020-04-20 $30.31 $32.18 $30.21 $31.32 $31.32 327,485
2020-04-17 $33.23 $33.47 $29.34 $30.72 $30.72 448,754
2020-04-16 $31.06 $32.98 $30.70 $32.68 $32.68 606,102
2020-04-15 $30.26 $31.22 $30.00 $30.69 $30.69 186,087
2020-04-14 $30.31 $31.57 $29.96 $31.32 $31.32 284,189
2020-04-13 $30.71 $31.13 $28.96 $29.37 $29.37 337,362
2020-04-09 $29.92 $31.45 $29.54 $31.08 $31.08 412,410
2020-04-08 $27.17 $29.49 $26.96 $29.18 $29.18 276,907
2020-04-07 $27.34 $28.59 $26.30 $26.69 $26.69 325,155
2020-04-06 $25.32 $27.13 $25.12 $26.83 $26.83 405,270
2020-04-03 $24.67 $25.08 $23.80 $24.50 $24.50 271,407
2020-04-02 $24.44 $26.20 $24.11 $24.77 $24.77 337,515
2020-04-01 $25.55 $26.38 $24.17 $24.58 $24.58 545,092
2020-03-31 $25.35 $27.58 $24.67 $26.03 $26.03 422,404
2020-03-30 $26.72 $27.62 $24.86 $25.60 $25.60 264,499
2020-03-27 $27.72 $27.72 $26.33 $26.56 $26.56 304,806
2020-03-26 $26.17 $28.53 $25.95 $28.31 $28.31 319,630
2020-03-25 $28.58 $29.00 $25.28 $25.92 $25.92 312,990
2020-03-24 $27.42 $29.33 $27.22 $28.92 $28.92 490,865
2020-03-23 $24.10 $27.29 $22.48 $26.01 $26.01 773,017
2020-03-20 $26.08 $26.86 $23.43 $23.84 $23.84 478,517
2020-03-19 $26.03 $27.92 $23.40 $25.85 $25.85 534,609
2020-03-18 $25.50 $28.49 $24.64 $26.61 $26.61 586,239
2020-03-17 $28.05 $32.53 $26.87 $27.70 $27.70 1,017,720
2020-03-16 $25.05 $28.29 $24.73 $28.05 $28.05 424,058
2020-03-13 $26.69 $27.87 $25.47 $27.54 $27.54 614,664
2020-03-12 $25.46 $26.64 $23.52 $25.47 $25.47 709,765
2020-03-11 $27.96 $28.46 $25.65 $26.04 $26.04 454,220
2020-03-10 $30.83 $30.99 $27.76 $28.67 $28.67 423,079
2020-03-09 $29.22 $30.27 $28.82 $29.88 $29.88 532,470
2020-03-06 $29.83 $31.60 $29.47 $31.10 $31.10 378,290
2020-03-05 $31.33 $32.24 $30.56 $30.95 $30.95 242,356
2020-03-04 $32.07 $32.89 $31.75 $32.20 $32.20 377,087
2020-03-03 $31.68 $33.67 $31.09 $31.52 $31.52 359,485
2020-03-02 $31.12 $32.27 $29.17 $31.52 $31.52 507,262
2020-02-28 $29.02 $30.75 $28.65 $30.74 $30.74 363,056
2020-02-27 $31.06 $31.48 $29.82 $29.82 $29.82 715,473
2020-02-26 $31.12 $32.38 $31.07 $31.65 $31.65 321,297
2020-02-25 $32.63 $32.76 $30.53 $31.27 $31.27 298,457
2020-02-24 $31.92 $33.39 $31.92 $32.60 $32.60 235,410
2020-02-21 $33.69 $34.34 $32.72 $32.90 $32.90 282,239
2020-02-20 $33.47 $33.81 $32.30 $33.76 $33.76 231,953
2020-02-19 $32.29 $33.93 $32.29 $33.25 $33.25 419,365
2020-02-18 $29.70 $32.40 $29.70 $32.29 $32.29 983,460
2020-02-14 $34.40 $34.50 $28.50 $29.40 $29.40 2,012,058
2020-02-13 $35.41 $37.23 $34.93 $36.27 $36.27 508,590
2020-02-12 $35.30 $35.61 $34.74 $35.60 $35.60 217,589
2020-02-11 $34.16 $35.86 $34.16 $35.16 $35.16 276,254
2020-02-10 $33.00 $34.30 $32.61 $34.10 $34.10 216,487
2020-02-07 $33.39 $33.63 $32.71 $33.00 $33.00 172,423
2020-02-06 $33.95 $34.51 $33.27 $33.47 $33.47 216,640
2020-02-05 $33.45 $34.51 $33.45 $33.81 $33.81 219,069
2020-02-04 $32.92 $33.83 $31.65 $33.09 $33.09 240,138
2020-02-03 $32.10 $32.78 $32.01 $32.47 $32.47 243,122
2020-01-31 $32.36 $32.36 $31.74 $31.92 $31.92 138,613
2020-01-30 $32.48 $32.98 $31.75 $32.54 $32.54 145,713
2020-01-29 $32.45 $32.75 $32.11 $32.32 $32.32 214,036
2020-01-28 $32.26 $32.74 $32.05 $32.19 $32.19 208,733
2020-01-27 $33.26 $33.74 $31.91 $32.00 $32.00 401,933
2020-01-24 $33.53 $34.31 $33.42 $33.82 $33.82 152,907
2020-01-23 $33.29 $33.87 $33.20 $33.59 $33.59 201,171
2020-01-22 $32.00 $33.47 $31.80 $33.35 $33.35 280,272
2020-01-21 $33.00 $33.19 $31.81 $31.97 $31.97 376,648
2020-01-17 $32.39 $32.87 $32.20 $32.79 $32.79 227,328
2020-01-16 $31.95 $32.20 $31.56 $32.20 $32.20 174,835
2020-01-15 $30.98 $32.20 $30.92 $31.73 $31.73 333,431
2020-01-14 $30.59 $31.46 $30.12 $30.92 $30.92 216,151
2020-01-13 $31.33 $31.84 $30.33 $30.65 $30.65 535,448
2020-01-10 $34.55 $34.71 $31.08 $31.23 $31.23 592,182
2020-01-09 $36.33 $36.85 $33.82 $34.48 $34.48 369,406
2020-01-08 $37.07 $37.83 $36.90 $37.08 $37.08 297,076
2020-01-07 $36.23 $37.26 $35.57 $37.22 $37.22 157,090
2020-01-06 $35.54 $36.51 $35.30 $36.02 $36.02 267,249
2020-01-03 $35.80 $36.12 $35.43 $36.08 $36.08 276,407
2020-01-02 $38.06 $38.06 $36.07 $36.24 $36.24 334,801
2019-12-31 $36.55 $37.82 $36.30 $37.46 $37.46 277,587
2019-12-30 $36.30 $36.79 $36.14 $36.76 $36.76 168,744
2019-12-27 $36.50 $36.86 $36.11 $36.41 $36.41 190,976
2019-12-26 $36.59 $36.80 $36.00 $36.37 $36.37 163,779
2019-12-24 $36.44 $36.68 $36.28 $36.62 $36.62 90,974
2019-12-23 $36.54 $36.90 $36.25 $36.51 $36.51 240,614
2019-12-20 $36.20 $36.97 $35.99 $36.63 $36.63 527,762
2019-12-19 $34.86 $36.21 $34.72 $36.10 $36.10 439,953
2019-12-18 $34.99 $35.00 $34.41 $35.00 $35.00 149,826
2019-12-17 $35.34 $35.52 $34.36 $34.97 $34.97 484,530
2019-12-16 $35.64 $36.21 $34.85 $34.94 $34.94 214,350
2019-12-13 $34.36 $35.36 $34.15 $35.29 $35.29 163,565
2019-12-12 $33.88 $34.93 $33.88 $34.36 $34.36 128,117
2019-12-11 $33.92 $33.96 $33.39 $33.75 $33.75 98,335
2019-12-10 $33.88 $34.03 $33.31 $33.91 $33.91 129,110
2019-12-09 $33.17 $34.07 $32.75 $33.84 $33.84 140,774
2019-12-06 $32.91 $33.73 $32.69 $33.09 $33.09 308,676
2019-12-05 $32.55 $32.62 $32.15 $32.59 $32.59 265,984
2019-12-04 $32.51 $33.30 $32.42 $32.67 $32.67 201,428
2019-12-03 $32.93 $33.11 $32.09 $32.39 $32.39 271,439
2019-12-02 $34.33 $34.53 $32.63 $33.36 $33.36 293,849
2019-11-29 $33.80 $34.34 $33.51 $34.08 $34.08 94,942
2019-11-27 $34.97 $35.00 $33.81 $34.06 $34.06 172,569
2019-11-26 $34.58 $35.55 $34.57 $34.72 $34.72 292,575
2019-11-25 $33.75 $34.83 $33.42 $34.57 $34.57 194,717
2019-11-22 $34.17 $34.17 $32.82 $33.79 $33.79 235,620
2019-11-21 $34.32 $34.93 $34.02 $34.25 $34.25 348,843
2019-11-20 $34.17 $34.87 $33.80 $34.39 $34.39 333,057
2019-11-19 $33.31 $34.80 $33.31 $34.43 $34.43 499,706
2019-11-18 $32.09 $33.44 $32.09 $33.39 $33.39 258,269
2019-11-15 $31.76 $32.52 $31.42 $32.35 $32.35 306,701
2019-11-14 $31.35 $31.35 $30.40 $31.07 $31.07 177,486
2019-11-13 $31.00 $31.57 $30.48 $31.47 $31.47 233,738
2019-11-12 $31.32 $31.94 $31.01 $31.53 $31.53 226,129
2019-11-11 $31.00 $31.46 $30.25 $31.22 $31.22 214,727
2019-11-08 $30.34 $31.78 $30.06 $31.48 $31.48 311,943
2019-11-07 $30.00 $30.49 $29.53 $30.42 $30.42 567,923
2019-11-06 $26.25 $30.60 $26.25 $29.62 $29.62 1,615,420
2019-11-05 $24.14 $24.86 $23.97 $24.04 $24.04 264,783
2019-11-04 $24.02 $24.31 $23.88 $24.00 $24.00 391,028
2019-11-01 $23.77 $23.85 $23.46 $23.75 $23.75 459,454
2019-10-31 $23.52 $23.90 $23.47 $23.70 $23.70 219,674
2019-10-30 $23.11 $23.65 $22.81 $23.52 $23.52 213,307
2019-10-29 $23.30 $23.56 $23.07 $23.24 $23.24 171,870
2019-10-28 $22.82 $23.74 $22.82 $23.30 $23.30 184,223
2019-10-25 $22.04 $23.19 $22.00 $22.79 $22.79 154,392
2019-10-24 $22.24 $22.39 $21.86 $22.00 $22.00 250,230
2019-10-23 $22.37 $22.61 $22.00 $22.14 $22.14 148,513
2019-10-22 $22.69 $22.69 $22.41 $22.57 $22.57 155,889
2019-10-21 $22.83 $23.01 $22.56 $22.62 $22.62 345,167
2019-10-18 $22.36 $22.59 $21.97 $22.31 $22.31 253,193
2019-10-17 $22.90 $22.90 $22.07 $22.40 $22.40 197,204
2019-10-16 $22.73 $22.88 $22.15 $22.67 $22.67 223,376
2019-10-15 $21.84 $23.25 $21.76 $22.78 $22.78 223,118
2019-10-14 $21.43 $21.82 $21.09 $21.75 $21.75 188,721
2019-10-11 $21.57 $22.13 $21.24 $21.63 $21.63 161,960
2019-10-10 $21.38 $21.75 $21.12 $21.22 $21.22 365,015
2019-10-09 $21.56 $21.78 $20.84 $21.30 $21.30 465,529
2019-10-08 $21.96 $22.04 $21.41 $21.52 $21.52 285,985
2019-10-07 $22.37 $22.56 $22.04 $22.22 $22.22 529,799
2019-10-04 $23.15 $23.26 $22.09 $22.25 $22.25 672,081
2019-10-03 $23.46 $23.87 $22.70 $22.91 $22.91 562,246
2019-10-02 $24.03 $24.41 $22.88 $23.55 $23.55 331,845
2019-10-01 $25.76 $26.20 $24.03 $24.33 $24.33 326,691
2019-09-30 $25.24 $25.50 $24.88 $25.42 $25.42 332,922
2019-09-27 $25.72 $25.72 $24.75 $25.17 $25.17 145,665
2019-09-26 $26.23 $26.34 $25.50 $25.68 $25.68 221,346
2019-09-25 $26.57 $26.74 $25.93 $26.19 $26.19 250,716
2019-09-24 $27.10 $27.38 $26.20 $26.55 $26.55 329,828
2019-09-23 $26.86 $27.29 $26.78 $27.18 $27.18 116,363
2019-09-20 $26.95 $27.47 $26.63 $26.86 $26.86 330,431
2019-09-19 $27.14 $27.26 $26.79 $26.97 $26.97 137,473
2019-09-18 $27.52 $27.57 $26.69 $27.09 $27.09 147,514
2019-09-17 $27.81 $27.88 $26.84 $27.50 $27.50 195,692
2019-09-16 $26.91 $28.03 $26.79 $27.86 $27.86 151,046
2019-09-13 $26.70 $28.05 $26.70 $27.02 $27.02 181,464
2019-09-12 $26.60 $26.88 $26.18 $26.56 $26.56 205,210
2019-09-11 $26.39 $26.93 $25.81 $26.83 $26.83 687,192
2019-09-10 $24.49 $25.60 $24.38 $25.29 $25.29 288,323
2019-09-09 $23.93 $25.08 $23.66 $24.39 $24.39 157,360
2019-09-06 $24.00 $24.12 $23.69 $23.76 $23.76 498,118
2019-09-05 $24.00 $24.04 $23.56 $23.94 $23.94 332,266
2019-09-04 $24.09 $24.09 $23.32 $23.64 $23.64 233,575
2019-09-03 $23.84 $23.99 $23.29 $23.67 $23.67 235,554
2019-08-30 $24.59 $24.94 $23.79 $24.09 $24.09 141,689
2019-08-29 $24.84 $24.84 $24.43 $24.48 $24.48 181,342
2019-08-28 $24.48 $25.51 $24.36 $24.60 $24.60 127,747
2019-08-27 $25.59 $25.59 $24.36 $24.42 $24.42 166,605
2019-08-26 $25.62 $25.98 $24.96 $25.61 $25.61 286,738
2019-08-23 $24.84 $25.37 $24.58 $25.06 $25.06 324,480
2019-08-22 $24.69 $25.41 $24.24 $25.16 $25.16 561,882
2019-08-21 $24.82 $24.97 $24.10 $24.45 $24.45 391,119
2019-08-20 $24.86 $25.27 $24.11 $24.47 $24.47 511,735
2019-08-19 $26.65 $27.11 $24.41 $24.81 $24.81 987,744
2019-08-16 $27.91 $28.25 $26.00 $26.33 $26.33 949,830
2019-08-15 $29.50 $30.48 $29.05 $29.19 $29.19 264,368
2019-08-14 $30.79 $31.43 $29.44 $29.49 $29.49 251,132
2019-08-13 $30.00 $31.66 $29.97 $31.20 $31.20 172,897
2019-08-12 $30.38 $31.00 $29.74 $30.36 $30.36 200,571
2019-08-09 $32.67 $32.86 $30.49 $30.49 $30.49 287,368
2019-08-08 $31.51 $32.75 $31.48 $32.67 $32.67 142,003
2019-08-07 $30.47 $31.14 $29.66 $31.08 $31.08 214,793
2019-08-06 $30.38 $30.98 $29.35 $30.97 $30.97 154,866
2019-08-05 $30.58 $31.00 $29.44 $30.00 $30.00 422,581
2019-08-02 $31.21 $31.60 $30.80 $31.45 $31.45 181,287
2019-08-01 $32.16 $33.00 $31.70 $31.86 $31.86 416,552
2019-07-31 $31.19 $33.70 $30.63 $32.16 $32.16 380,400
2019-07-30 $32.84 $33.22 $32.25 $32.42 $32.42 176,165
2019-07-29 $33.35 $33.70 $32.64 $33.02 $33.02 199,541
2019-07-26 $33.47 $33.98 $33.27 $33.36 $33.36 134,614
2019-07-25 $34.19 $34.70 $33.46 $33.55 $33.55 144,780
2019-07-24 $33.16 $34.30 $32.79 $34.11 $34.11 192,366
2019-07-23 $33.35 $33.54 $32.72 $33.21 $33.21 115,422
2019-07-22 $33.07 $33.74 $32.71 $33.17 $33.17 129,894
2019-07-19 $32.85 $33.93 $32.85 $33.24 $33.24 107,709
2019-07-18 $32.60 $33.11 $32.30 $33.02 $33.02 170,799
2019-07-17 $33.05 $33.17 $32.24 $32.51 $32.51 161,678
2019-07-16 $33.89 $34.29 $33.12 $33.16 $33.16 106,578
2019-07-15 $34.65 $35.10 $33.74 $34.10 $34.10 125,209
2019-07-12 $34.67 $34.67 $33.70 $34.46 $34.46 158,783
2019-07-11 $34.04 $34.53 $33.16 $34.46 $34.46 122,123
2019-07-10 $33.83 $34.97 $33.57 $34.16 $34.16 174,019
2019-07-09 $34.77 $34.86 $33.41 $33.62 $33.62 124,614
2019-07-08 $34.90 $35.66 $34.90 $35.16 $35.16 646,002
2019-07-05 $35.23 $36.23 $34.91 $35.17 $35.17 429,534
2019-07-03 $35.81 $36.32 $35.00 $35.62 $35.62 63,956
2019-07-02 $35.74 $35.94 $35.14 $35.65 $35.65 213,402
2019-07-01 $36.67 $36.78 $35.18 $35.68 $35.68 226,509
2019-06-28 $34.81 $36.77 $34.77 $36.13 $36.13 791,444
2019-06-27 $33.02 $34.86 $32.97 $34.81 $34.81 172,903
2019-06-26 $33.20 $33.21 $32.35 $32.81 $32.81 212,593
2019-06-25 $33.90 $34.50 $33.07 $33.45 $33.45 199,881
2019-06-24 $34.91 $35.45 $33.61 $33.80 $33.80 198,572
2019-06-21 $36.52 $36.97 $34.84 $35.02 $35.02 305,359
2019-06-20 $35.88 $37.13 $35.67 $36.80 $36.80 340,165
2019-06-19 $34.09 $35.75 $34.09 $35.69 $35.69 175,148
2019-06-18 $34.69 $35.49 $33.78 $33.98 $33.98 196,759
2019-06-17 $33.76 $34.74 $33.71 $34.46 $34.46 116,610
2019-06-14 $33.59 $34.60 $33.59 $34.14 $34.14 117,639
2019-06-13 $33.41 $34.38 $33.38 $33.81 $33.81 158,274
2019-06-12 $32.31 $33.50 $32.26 $33.19 $33.19 89,872
2019-06-11 $33.83 $34.08 $31.99 $32.36 $32.36 242,472
2019-06-10 $32.40 $33.70 $32.40 $33.46 $33.46 237,928
2019-06-07 $32.04 $32.47 $31.74 $32.35 $32.35 160,349
2019-06-06 $31.88 $32.24 $31.38 $31.90 $31.90 145,330
2019-06-05 $31.42 $31.92 $30.29 $31.80 $31.80 160,230
2019-06-04 $29.74 $32.32 $29.57 $31.25 $31.25 517,324
2019-06-03 $29.11 $30.14 $28.94 $29.35 $29.35 349,033
2019-05-31 $30.86 $31.32 $29.04 $29.33 $29.33 295,709
2019-05-30 $31.21 $31.87 $30.60 $31.23 $31.23 248,961
2019-05-29 $30.15 $31.25 $29.86 $30.99 $30.99 309,120
2019-05-28 $30.01 $30.95 $29.83 $30.43 $30.43 260,748
2019-05-24 $30.24 $30.37 $29.02 $29.95 $29.95 206,588
2019-05-23 $30.91 $30.91 $29.43 $29.99 $29.99 219,965
2019-05-22 $30.64 $31.26 $30.53 $30.71 $30.71 183,389
2019-05-21 $30.97 $31.69 $30.72 $30.97 $30.97 179,229
2019-05-20 $31.58 $31.88 $30.40 $30.66 $30.66 213,579
2019-05-17 $32.47 $32.86 $31.78 $31.87 $31.87 160,826
2019-05-16 $32.49 $33.32 $32.29 $33.02 $33.02 154,605
2019-05-15 $31.53 $32.62 $31.19 $32.22 $32.22 109,872
2019-05-14 $30.18 $32.08 $30.18 $32.01 $32.01 192,871
2019-05-13 $30.90 $31.47 $30.10 $30.19 $30.19 140,546
2019-05-10 $31.82 $32.39 $30.75 $31.43 $31.43 96,772
2019-05-09 $31.67 $33.18 $31.67 $32.15 $32.15 175,140
2019-05-08 $32.52 $32.85 $31.62 $31.69 $31.69 162,028
2019-05-07 $33.72 $34.31 $32.43 $32.55 $32.55 239,580
2019-05-06 $31.70 $34.40 $31.70 $34.13 $34.13 283,929
2019-05-03 $32.43 $36.38 $32.22 $32.74 $32.74 856,323
2019-05-02 $33.39 $34.29 $32.43 $32.66 $32.66 296,932
2019-05-01 $32.69 $33.40 $32.26 $33.19 $33.19 215,913
2019-04-30 $33.56 $33.77 $32.47 $32.80 $32.80 174,241
2019-04-29 $33.00 $33.42 $32.87 $33.25 $33.25 112,538
2019-04-26 $32.74 $33.37 $32.26 $32.84 $32.84 122,173
2019-04-25 $32.88 $33.05 $32.28 $32.64 $32.64 108,010
2019-04-24 $32.93 $33.27 $32.01 $33.04 $33.04 137,240
2019-04-23 $32.94 $33.14 $32.58 $32.99 $32.99 246,089
2019-04-22 $33.27 $33.37 $32.51 $32.86 $32.86 96,998
2019-04-18 $33.51 $34.15 $33.12 $33.20 $33.20 102,774
2019-04-17 $34.80 $34.80 $33.21 $33.59 $33.59 120,678
2019-04-16 $35.46 $35.68 $34.54 $34.70 $34.70 237,493
2019-04-15 $35.45 $35.64 $35.21 $35.49 $35.49 135,499
2019-04-12 $36.00 $36.64 $34.98 $35.30 $35.30 177,307
2019-04-11 $34.29 $36.01 $34.26 $35.64 $35.64 503,162
2019-04-10 $33.87 $34.54 $33.54 $34.07 $34.07 196,268
2019-04-09 $32.36 $33.60 $32.36 $33.60 $33.60 211,654
2019-04-08 $32.96 $33.47 $32.11 $32.56 $32.56 167,564
2019-04-05 $32.68 $33.38 $32.66 $33.03 $33.03 242,432
2019-04-04 $33.26 $33.84 $32.21 $32.46 $32.46 272,578
2019-04-03 $34.87 $35.00 $32.98 $33.08 $33.08 315,437
2019-04-02 $33.49 $35.01 $33.41 $34.74 $34.74 586,470
2019-04-01 $33.25 $35.00 $32.99 $33.34 $33.34 474,733
2019-03-29 $31.91 $33.16 $31.87 $32.74 $32.74 466,687
2019-03-28 $30.45 $32.31 $30.05 $31.51 $31.51 376,690
2019-03-27 $30.15 $30.36 $29.64 $30.29 $30.29 110,855
2019-03-26 $29.99 $30.49 $29.35 $30.19 $30.19 132,603
2019-03-25 $29.54 $30.25 $28.49 $29.54 $29.54 296,612
2019-03-22 $31.63 $31.63 $29.59 $29.72 $29.72 236,451
2019-03-21 $29.73 $31.77 $29.57 $31.74 $31.74 188,172
2019-03-20 $30.51 $30.59 $29.83 $30.00 $30.00 250,296
2019-03-19 $30.14 $30.77 $29.98 $30.44 $30.44 174,973
2019-03-18 $30.89 $31.08 $29.53 $30.04 $30.04 243,611
2019-03-15 $29.85 $31.15 $29.60 $30.73 $30.73 422,070
2019-03-14 $29.51 $29.93 $28.84 $29.77 $29.77 155,064
2019-03-13 $30.30 $30.44 $29.46 $29.64 $29.64 357,916
2019-03-12 $29.50 $30.26 $29.05 $30.22 $30.22 317,196
2019-03-11 $27.90 $29.64 $27.80 $29.50 $29.50 375,050
2019-03-08 $27.56 $28.19 $27.40 $27.84 $27.84 189,664
2019-03-07 $27.80 $28.29 $26.66 $27.80 $27.80 886,086
2019-03-06 $30.19 $30.67 $26.53 $26.55 $26.55 632,736
2019-03-05 $29.90 $30.49 $29.71 $30.18 $30.18 136,909
2019-03-04 $31.58 $31.58 $29.60 $29.89 $29.89 265,115
2019-03-01 $30.50 $31.94 $30.43 $31.58 $31.58 278,911
2019-02-28 $31.07 $31.59 $30.21 $30.35 $30.35 216,526
2019-02-27 $29.73 $31.19 $29.67 $31.06 $31.06 246,273
2019-02-26 $29.34 $29.88 $28.94 $29.86 $29.86 171,093
2019-02-25 $30.19 $30.25 $29.46 $29.62 $29.62 249,591
2019-02-22 $29.85 $30.00 $29.00 $29.93 $29.93 177,089
2019-02-21 $29.64 $30.24 $29.19 $29.82 $29.82 325,843
2019-02-20 $28.74 $29.79 $28.74 $29.76 $29.76 229,615
2019-02-19 $29.13 $29.43 $28.58 $28.75 $28.75 216,804
2019-02-15 $27.65 $29.49 $27.65 $29.26 $29.26 475,364
2019-02-14 $26.91 $31.18 $26.91 $27.61 $27.61 964,386
2019-02-13 $29.00 $29.20 $28.56 $28.64 $28.64 250,545
2019-02-12 $28.58 $29.02 $28.19 $28.99 $28.99 218,840
2019-02-11 $28.49 $28.97 $28.18 $28.38 $28.38 178,400
2019-02-08 $28.13 $28.47 $27.47 $28.34 $28.34 186,975
2019-02-07 $28.09 $28.43 $27.56 $28.37 $28.37 134,884
2019-02-06 $27.86 $28.67 $27.38 $28.35 $28.35 330,001
2019-02-05 $27.69 $27.96 $27.26 $27.89 $27.89 141,517
2019-02-04 $27.40 $27.86 $27.26 $27.59 $27.59 299,681
2019-02-01 $26.56 $27.34 $26.14 $27.24 $27.24 310,568
2019-01-31 $25.74 $26.65 $25.25 $26.55 $26.55 340,465
2019-01-30 $24.96 $26.10 $24.44 $25.69 $25.69 424,081
2019-01-29 $25.86 $26.10 $24.80 $24.81 $24.81 285,944
2019-01-28 $25.04 $25.90 $24.79 $25.88 $25.88 313,676
2019-01-25 $25.62 $26.00 $25.15 $25.33 $25.33 234,103
2019-01-24 $25.89 $26.13 $25.10 $25.45 $25.45 285,261
2019-01-23 $27.15 $27.75 $25.47 $25.75 $25.75 320,171
2019-01-22 $28.00 $28.00 $26.61 $27.00 $27.00 355,572
2019-01-18 $27.99 $28.57 $27.90 $28.14 $28.14 211,231
2019-01-17 $28.53 $28.93 $27.74 $27.90 $27.90 274,103
2019-01-16 $27.86 $28.61 $27.42 $28.52 $28.52 216,319
2019-01-15 $27.61 $28.02 $27.03 $27.86 $27.86 185,170
2019-01-14 $27.42 $27.69 $26.88 $27.51 $27.51 209,676
2019-01-11 $27.45 $27.69 $26.97 $27.10 $27.10 137,476
2019-01-10 $27.13 $27.73 $26.54 $27.67 $27.67 164,336
2019-01-09 $26.70 $27.40 $26.27 $27.31 $27.31 240,046
2019-01-08 $26.55 $26.87 $25.75 $26.64 $26.64 301,647
2019-01-07 $25.65 $26.95 $25.15 $26.18 $26.18 318,877
2019-01-04 $24.68 $26.24 $24.09 $25.61 $25.61 285,401
2019-01-03 $25.37 $25.81 $23.88 $24.32 $24.32 277,814
2019-01-02 $25.13 $26.87 $24.17 $25.53 $25.53 334,124
2018-12-31 $25.31 $25.60 $24.42 $25.46 $25.46 262,268
2018-12-28 $24.85 $25.35 $24.20 $25.14 $25.14 287,938
2018-12-27 $23.80 $24.74 $23.27 $24.74 $24.74 272,342
2018-12-26 $22.92 $24.06 $22.38 $24.02 $24.02 276,037
2018-12-24 $23.30 $23.53 $22.38 $22.59 $22.59 260,054
2018-12-21 $23.84 $24.57 $23.38 $23.63 $23.63 594,533
2018-12-20 $23.28 $24.04 $23.08 $23.75 $23.75 351,637
2018-12-19 $23.65 $24.03 $22.98 $23.32 $23.32 516,501
2018-12-18 $23.72 $24.80 $23.18 $23.59 $23.59 588,448
2018-12-17 $24.11 $24.70 $23.18 $23.48 $23.48 673,119
2018-12-14 $25.46 $25.77 $24.05 $24.19 $24.19 406,298
2018-12-13 $26.82 $26.88 $25.10 $25.72 $25.72 294,883
2018-12-12 $26.72 $27.72 $26.65 $26.76 $26.76 213,170
2018-12-11 $26.57 $27.57 $26.16 $26.38 $26.38 228,479
2018-12-10 $26.61 $27.88 $25.94 $26.31 $26.31 309,263
2018-12-07 $28.31 $28.50 $26.30 $26.63 $26.63 342,138
2018-12-06 $27.25 $28.37 $26.67 $28.33 $28.33 472,715
2018-12-04 $29.59 $29.59 $27.54 $27.76 $27.76 373,216
2018-12-03 $30.28 $31.83 $29.20 $29.77 $29.77 411,696
2018-11-30 $28.63 $30.11 $28.51 $29.93 $29.93 361,362
2018-11-29 $28.45 $29.23 $28.16 $28.77 $28.77 268,421
2018-11-28 $27.07 $28.96 $26.65 $28.63 $28.63 360,140
2018-11-27 $27.09 $27.67 $26.33 $26.91 $26.91 274,541
2018-11-26 $26.72 $27.38 $26.57 $26.95 $26.95 268,076
2018-11-23 $26.31 $27.09 $25.88 $26.67 $26.67 114,285
2018-11-21 $26.57 $27.15 $25.97 $26.58 $26.58 276,148
2018-11-20 $25.46 $26.69 $24.35 $26.47 $26.47 451,250
2018-11-19 $25.76 $26.38 $24.76 $26.22 $26.22 770,887
2018-11-16 $24.39 $25.96 $24.22 $25.95 $25.95 634,756
2018-11-15 $23.73 $24.32 $22.58 $24.29 $24.29 668,140
2018-11-14 $25.19 $25.68 $23.48 $23.70 $23.70 744,372
2018-11-13 $25.73 $25.97 $24.73 $24.89 $24.89 379,401
2018-11-12 $27.52 $27.54 $23.97 $25.34 $25.34 909,501
2018-11-09 $26.65 $29.20 $25.89 $27.79 $27.79 1,302,605
2018-11-08 $27.37 $27.65 $26.05 $26.79 $26.79 626,385
2018-11-07 $26.64 $27.09 $25.85 $26.98 $26.98 495,243
2018-11-06 $25.57 $26.99 $25.05 $26.64 $26.64 548,610
2018-11-05 $25.19 $25.81 $24.76 $25.69 $25.69 714,413
2018-11-02 $23.41 $25.82 $23.41 $25.23 $25.23 751,891
2018-11-01 $25.23 $25.74 $22.55 $23.33 $23.33 1,330,973
2018-10-31 $25.82 $26.65 $25.06 $25.26 $25.26 441,935
2018-10-30 $25.46 $25.92 $24.37 $25.54 $25.54 704,810
2018-10-29 $26.17 $26.86 $25.32 $25.71 $25.71 386,203
2018-10-26 $25.24 $26.11 $24.95 $25.85 $25.85 307,912
2018-10-25 $27.01 $27.01 $25.23 $25.57 $25.57 593,926
2018-10-24 $27.30 $27.50 $26.32 $26.74 $26.74 350,708
2018-10-23 $27.66 $28.44 $27.22 $27.25 $27.25 621,446
2018-10-22 $27.10 $28.05 $26.92 $27.87 $27.87 527,455
2018-10-19 $29.21 $29.21 $26.44 $27.08 $27.08 900,071
2018-10-18 $30.41 $30.80 $28.74 $29.27 $29.27 378,786
2018-10-17 $29.86 $30.52 $29.08 $30.47 $30.47 262,628
2018-10-16 $28.31 $29.92 $27.86 $29.85 $29.85 320,571
2018-10-15 $29.54 $29.64 $27.92 $28.12 $28.12 377,334
2018-10-12 $28.74 $29.76 $28.33 $29.63 $29.63 339,895
2018-10-11 $28.15 $29.48 $27.43 $28.44 $28.44 643,628
2018-10-10 $30.28 $30.58 $28.26 $28.39 $28.39 457,292
2018-10-09 $30.07 $31.76 $29.90 $30.37 $30.37 296,075
2018-10-08 $30.54 $30.88 $29.21 $30.20 $30.20 496,875
2018-10-05 $30.67 $31.49 $29.59 $30.60 $30.60 777,113
2018-10-04 $32.26 $32.50 $30.41 $30.67 $30.67 683,520
2018-10-03 $32.11 $33.31 $31.85 $32.40 $32.40 329,070
2018-10-02 $33.39 $34.08 $31.18 $31.94 $31.94 441,245
2018-10-01 $34.87 $35.00 $32.00 $32.26 $32.26 754,246
2018-09-28 $34.73 $36.74 $34.23 $35.73 $35.73 446,189
2018-09-27 $33.00 $35.12 $33.00 $34.92 $34.92 781,326
2018-09-26 $36.32 $37.39 $31.18 $32.43 $32.43 2,482,913
2018-09-25 $35.24 $36.71 $34.88 $36.09 $36.09 351,104
2018-09-24 $34.93 $35.52 $34.44 $35.18 $35.18 298,871
2018-09-21 $33.71 $35.32 $33.31 $34.95 $34.95 760,132
2018-09-20 $33.64 $34.61 $33.25 $33.58 $33.58 275,062
2018-09-19 $34.05 $34.05 $33.14 $33.53 $33.53 290,897
2018-09-18 $34.09 $35.25 $33.74 $34.18 $34.18 352,423
2018-09-17 $34.10 $34.40 $32.82 $33.96 $33.96 601,839
2018-09-14 $34.30 $36.98 $34.13 $34.20 $34.20 410,089
2018-09-13 $34.80 $35.24 $34.12 $34.33 $34.33 329,377
2018-09-12 $35.45 $36.97 $34.34 $34.57 $34.57 380,617
2018-09-11 $34.50 $35.78 $34.02 $35.45 $35.45 396,374
2018-09-10 $36.55 $36.68 $34.00 $34.42 $34.42 575,084
2018-09-07 $37.83 $39.21 $35.18 $36.49 $36.49 492,544
2018-09-06 $36.27 $37.46 $35.64 $37.37 $37.37 264,997
2018-09-05 $39.34 $39.34 $36.15 $36.29 $36.29 348,239
2018-09-04 $38.38 $39.91 $38.04 $39.31 $39.31 453,819
2018-08-31 $39.03 $39.53 $37.92 $38.19 $38.19 309,069
2018-08-30 $37.42 $39.56 $37.42 $39.03 $39.03 420,236
2018-08-29 $37.19 $37.50 $36.77 $37.22 $37.22 233,584
2018-08-28 $36.17 $37.65 $36.04 $37.15 $37.15 307,952
2018-08-27 $37.23 $37.49 $35.35 $36.08 $36.08 593,523
2018-08-24 $37.50 $39.00 $36.78 $37.26 $37.26 402,480
2018-08-23 $38.59 $39.01 $37.40 $37.43 $37.43 291,169
2018-08-22 $39.00 $39.76 $38.74 $38.86 $38.86 280,153
2018-08-21 $38.76 $40.26 $38.13 $39.17 $39.17 316,294
2018-08-20 $38.35 $39.40 $38.06 $38.84 $38.84 178,924
2018-08-17 $39.50 $39.83 $37.81 $38.23 $38.23 288,726
2018-08-16 $38.26 $39.82 $37.89 $39.67 $39.67 255,804
2018-08-15 $38.43 $38.65 $37.47 $37.99 $37.99 238,189
2018-08-14 $38.30 $38.70 $37.89 $38.69 $38.69 121,940
2018-08-13 $38.68 $38.90 $38.08 $38.15 $38.15 127,935
2018-08-10 $37.85 $38.78 $37.71 $38.65 $38.65 237,839
2018-08-09 $37.84 $38.75 $37.39 $38.42 $38.42 278,258
2018-08-08 $38.30 $38.80 $37.39 $37.79 $37.79 382,062
2018-08-07 $38.75 $39.16 $37.21 $38.15 $38.15 556,139
2018-08-06 $39.78 $40.07 $38.63 $38.92 $38.92 284,587
2018-08-03 $46.39 $46.39 $36.74 $39.75 $39.75 791,804
2018-08-02 $40.49 $40.72 $38.25 $40.00 $40.00 558,643
2018-08-01 $41.58 $42.45 $40.32 $41.24 $41.24 168,449
2018-07-31 $40.44 $41.77 $40.32 $41.60 $41.60 263,696
2018-07-30 $41.76 $42.14 $40.23 $40.33 $40.33 300,493
2018-07-27 $45.09 $45.32 $41.31 $41.40 $41.40 367,121
2018-07-26 $45.55 $45.55 $44.51 $44.53 $44.53 234,194
2018-07-25 $45.52 $45.90 $45.27 $45.44 $45.44 186,756
2018-07-24 $45.84 $46.35 $45.25 $45.63 $45.63 151,869
2018-07-23 $46.11 $46.11 $45.41 $45.77 $45.77 203,563
2018-07-20 $46.00 $46.70 $45.52 $45.96 $45.96 253,370
2018-07-19 $46.59 $46.70 $44.05 $46.17 $46.17 509,059
2018-07-18 $43.71 $44.90 $43.25 $44.43 $44.43 349,708
2018-07-17 $41.01 $43.76 $40.55 $43.74 $43.74 307,006
2018-07-16 $40.87 $41.19 $40.31 $41.09 $41.09 170,349
2018-07-13 $40.09 $41.07 $40.00 $40.81 $40.81 116,059
2018-07-12 $39.74 $40.49 $39.36 $40.14 $40.14 105,602
2018-07-11 $39.54 $39.94 $39.11 $39.46 $39.46 105,902
2018-07-10 $39.56 $39.90 $38.77 $39.61 $39.61 131,709
2018-07-09 $38.96 $39.95 $38.60 $39.68 $39.68 160,442
2018-07-06 $38.39 $39.60 $38.39 $38.88 $38.88 204,377
2018-07-05 $38.52 $38.71 $37.84 $38.39 $38.39 117,539
2018-07-03 $38.31 $38.99 $38.04 $38.27 $38.27 106,692
2018-07-02 $38.19 $38.68 $38.13 $38.41 $38.41 166,432
2018-06-29 $38.69 $39.67 $38.35 $38.60 $38.60 241,469
2018-06-28 $38.41 $38.61 $38.02 $38.59 $38.59 248,153
2018-06-27 $39.33 $39.33 $38.53 $38.65 $38.65 245,953
2018-06-26 $39.28 $39.80 $39.10 $39.27 $39.27 266,962
2018-06-25 $39.50 $39.73 $38.68 $39.33 $39.33 322,246
2018-06-22 $40.07 $40.07 $39.37 $39.80 $39.80 648,212
2018-06-21 $38.10 $42.39 $36.77 $40.06 $40.06 1,357,397
2018-06-20 $40.22 $41.54 $39.77 $41.07 $41.07 364,104
2018-06-19 $39.82 $40.34 $39.29 $40.27 $40.27 453,328
2018-06-18 $39.00 $39.81 $38.59 $39.80 $39.80 305,449
2018-06-15 $38.25 $39.24 $38.01 $39.16 $39.16 406,688
2018-06-14 $37.15 $38.45 $37.15 $38.40 $38.40 305,005
2018-06-13 $36.02 $37.14 $35.96 $37.01 $37.01 320,437
2018-06-12 $35.70 $36.24 $35.44 $36.08 $36.08 366,255
2018-06-11 $35.56 $35.56 $35.26 $35.33 $35.33 240,345
2018-06-08 $35.23 $35.82 $34.76 $35.38 $35.38 347,039
2018-06-07 $34.08 $35.18 $33.67 $35.13 $35.13 375,408
2018-06-06 $33.02 $34.23 $32.71 $34.21 $34.21 393,294
2018-06-05 $32.51 $33.11 $31.89 $33.01 $33.01 267,204
2018-06-04 $32.55 $33.03 $32.13 $32.59 $32.59 199,476
2018-06-01 $31.77 $32.81 $31.04 $32.47 $32.47 327,569
2018-05-31 $32.22 $32.25 $31.15 $31.77 $31.77 516,082
2018-05-30 $32.18 $33.43 $32.15 $32.58 $32.58 374,938
2018-05-29 $31.50 $32.24 $31.19 $32.12 $32.12 250,517
2018-05-25 $30.77 $31.70 $30.63 $31.65 $31.65 279,847
2018-05-24 $29.90 $31.01 $29.50 $30.65 $30.65 202,573
2018-05-23 $30.02 $30.44 $29.67 $30.09 $30.09 151,335
2018-05-22 $30.72 $30.72 $30.13 $30.15 $30.15 218,994
2018-05-21 $29.60 $30.62 $29.54 $30.58 $30.58 278,524
2018-05-18 $28.28 $29.46 $28.19 $29.36 $29.36 384,808
2018-05-17 $27.63 $28.28 $27.63 $28.23 $28.23 183,318
2018-05-16 $27.51 $27.94 $27.33 $27.74 $27.74 116,440
2018-05-15 $27.17 $28.11 $27.03 $27.59 $27.59 183,488
2018-05-14 $28.38 $28.69 $27.31 $27.36 $27.36 411,566
2018-05-11 $27.83 $28.50 $27.65 $28.42 $28.42 231,711
2018-05-10 $26.71 $27.53 $26.44 $27.38 $27.38 417,429
2018-05-09 $26.80 $27.75 $26.60 $26.76 $26.76 420,539
2018-05-08 $26.60 $26.93 $26.53 $26.78 $26.78 141,609
2018-05-07 $26.82 $26.91 $26.56 $26.77 $26.77 165,991
2018-05-04 $26.88 $27.09 $26.53 $26.66 $26.66 191,620
2018-05-03 $27.42 $27.58 $26.56 $26.75 $26.75 383,302
2018-05-02 $26.55 $28.88 $26.25 $27.71 $27.71 777,683
2018-05-01 $26.43 $27.66 $26.08 $27.58 $27.58 540,352
2018-04-30 $26.00 $26.66 $25.52 $26.28 $26.28 287,473
2018-04-27 $26.66 $26.77 $25.69 $26.00 $26.00 370,526
2018-04-26 $26.25 $26.74 $25.71 $26.51 $26.51 353,554
2018-04-25 $26.20 $26.55 $25.53 $26.18 $26.18 405,766
2018-04-24 $26.51 $26.56 $25.50 $26.14 $26.14 385,268
2018-04-23 $27.91 $27.91 $26.34 $26.48 $26.48 194,879
2018-04-20 $28.85 $28.85 $27.29 $27.74 $27.74 332,356
2018-04-19 $28.67 $29.44 $28.55 $28.93 $28.93 254,218
2018-04-18 $28.13 $28.85 $27.84 $28.70 $28.70 355,243
2018-04-17 $27.50 $28.13 $27.15 $28.10 $28.10 409,487
2018-04-16 $26.79 $27.78 $26.78 $27.40 $27.40 248,221
2018-04-13 $26.62 $27.22 $26.62 $26.79 $26.79 246,426
2018-04-12 $27.04 $27.22 $26.38 $26.47 $26.47 428,046
2018-04-11 $26.00 $27.45 $25.98 $26.79 $26.79 584,131
2018-04-10 $26.35 $26.85 $26.05 $26.11 $26.11 546,895
2018-04-09 $27.11 $27.29 $26.01 $26.18 $26.18 639,140
2018-04-06 $26.60 $27.86 $26.52 $27.02 $27.02 618,798
2018-04-05 $28.12 $28.26 $26.63 $26.64 $26.64 440,624
2018-04-04 $28.41 $28.76 $27.75 $27.87 $27.87 546,667
2018-04-03 $28.74 $29.03 $28.30 $28.81 $28.81 211,238
2018-04-02 $29.73 $30.31 $28.40 $28.62 $28.62 273,169
2018-03-29 $28.90 $30.20 $28.86 $29.89 $29.89 255,083
2018-03-28 $29.24 $29.70 $28.24 $28.70 $28.70 521,508
2018-03-27 $30.23 $31.18 $29.08 $29.20 $29.20 371,483
2018-03-26 $29.50 $30.93 $28.93 $30.11 $30.11 387,900
2018-03-23 $29.56 $30.18 $28.91 $28.96 $28.96 342,202
2018-03-22 $30.61 $30.96 $29.38 $29.68 $29.68 392,947
2018-03-21 $31.36 $32.20 $30.51 $30.98 $30.98 398,624
2018-03-20 $31.34 $31.84 $31.17 $31.25 $31.25 248,587
2018-03-19 $31.38 $31.47 $30.85 $31.32 $31.32 382,586
2018-03-16 $33.98 $33.98 $31.25 $31.37 $31.37 717,323
2018-03-15 $35.17 $35.61 $33.82 $34.12 $34.12 332,225
2018-03-14 $35.24 $35.32 $34.85 $35.12 $35.12 256,068
2018-03-13 $36.67 $37.13 $34.71 $35.09 $35.09 554,239
2018-03-12 $35.16 $36.83 $35.00 $36.54 $36.54 350,483
2018-03-09 $32.93 $35.81 $32.93 $35.80 $35.80 478,385
2018-03-08 $31.41 $32.81 $31.36 $32.78 $32.78 216,278
2018-03-07 $31.30 $31.73 $30.79 $31.35 $31.35 331,865
2018-03-06 $31.72 $32.32 $31.34 $31.42 $31.42 221,946
2018-03-05 $31.53 $31.94 $30.52 $31.73 $31.73 282,309
2018-03-02 $30.08 $31.75 $29.60 $31.59 $31.59 421,852
2018-03-01 $29.69 $30.50 $29.56 $30.05 $30.05 502,377
2018-02-28 $29.67 $30.35 $29.50 $29.63 $29.63 367,144
2018-02-27 $29.67 $30.18 $29.51 $29.69 $29.69 249,718
2018-02-26 $30.55 $31.60 $29.70 $29.78 $29.78 341,618
2018-02-23 $28.77 $30.46 $28.77 $30.40 $30.40 296,019
2018-02-22 $28.55 $29.15 $28.30 $28.64 $28.64 322,567
2018-02-21 $28.06 $28.96 $27.98 $28.61 $28.61 307,692
2018-02-20 $28.11 $29.17 $27.92 $28.01 $28.01 489,138
2018-02-16 $29.53 $29.69 $27.41 $28.29 $28.29 540,860
2018-02-15 $31.00 $31.20 $29.22 $29.68 $29.68 731,335
2018-02-14 $29.52 $31.43 $26.50 $31.14 $31.14 2,142,055
2018-02-13 $31.01 $31.56 $30.69 $31.27 $31.27 413,961
2018-02-12 $31.67 $32.06 $31.13 $31.15 $31.15 400,920
2018-02-09 $31.72 $32.16 $31.04 $31.53 $31.53 356,078
2018-02-08 $32.26 $32.60 $31.41 $31.44 $31.44 280,596
2018-02-07 $32.34 $32.75 $32.00 $32.05 $32.05 279,215
2018-02-06 $32.16 $32.76 $31.50 $32.34 $32.34 408,945
2018-02-05 $33.44 $33.75 $32.79 $32.81 $32.81 438,565
2018-02-02 $33.91 $34.62 $33.70 $33.81 $33.81 297,434
2018-02-01 $34.76 $35.06 $33.91 $34.10 $34.10 287,647
2018-01-31 $35.17 $36.49 $34.92 $34.92 $34.92 229,183
2018-01-30 $36.48 $36.48 $35.07 $35.16 $35.16 609,850
2018-01-29 $35.61 $36.88 $35.49 $36.75 $36.75 242,640
2018-01-26 $35.17 $35.85 $34.87 $35.60 $35.60 213,534
2018-01-25 $34.51 $35.39 $34.50 $34.99 $34.99 182,722
2018-01-24 $33.95 $34.94 $33.83 $34.44 $34.44 254,996
2018-01-23 $33.70 $34.41 $33.57 $34.25 $34.25 197,528
2018-01-22 $33.75 $34.11 $33.29 $33.61 $33.61 116,346
2018-01-19 $33.97 $34.10 $33.59 $33.76 $33.76 142,208
2018-01-18 $34.21 $34.50 $33.60 $33.83 $33.83 118,570
2018-01-17 $33.99 $34.26 $33.31 $34.09 $34.09 174,592
2018-01-16 $34.66 $34.66 $33.87 $33.93 $33.93 205,513
2018-01-12 $35.04 $35.07 $33.81 $34.38 $34.38 294,303
2018-01-11 $32.26 $35.06 $31.96 $35.04 $35.04 522,354
2018-01-10 $32.07 $32.40 $31.51 $32.16 $32.16 128,505
2018-01-09 $32.21 $32.43 $31.75 $31.91 $31.91 101,929
2018-01-08 $32.14 $32.50 $31.39 $32.21 $32.21 188,926
2018-01-05 $31.24 $32.89 $30.95 $32.14 $32.14 291,840
2018-01-04 $29.85 $31.31 $29.63 $31.19 $31.19 228,441
2018-01-03 $28.97 $29.79 $28.73 $29.63 $29.63 168,967
2018-01-02 $29.33 $29.74 $28.61 $28.94 $28.94 215,754
2017-12-29 $29.86 $29.90 $29.12 $29.27 $29.27 241,436
2017-12-28 $29.80 $30.39 $29.73 $29.75 $29.75 117,398
2017-12-27 $30.27 $30.61 $29.78 $29.91 $29.91 141,917
2017-12-26 $29.63 $30.33 $29.51 $30.14 $30.14 105,136
2017-12-22 $30.47 $30.60 $29.61 $29.88 $29.88 122,313
2017-12-21 $30.87 $31.41 $29.64 $30.35 $30.35 227,571
2017-12-20 $32.17 $32.17 $30.62 $30.99 $30.99 230,695
2017-12-19 $32.34 $32.57 $32.13 $32.16 $32.16 135,938
2017-12-18 $32.57 $32.68 $32.20 $32.33 $32.33 217,101
2017-12-15 $31.60 $32.40 $31.51 $32.13 $32.13 296,700
2017-12-14 $31.89 $32.49 $31.33 $31.71 $31.71 228,929
2017-12-13 $29.92 $31.92 $29.92 $31.66 $31.66 266,265
2017-12-12 $29.69 $30.35 $29.56 $30.13 $30.13 113,921
2017-12-11 $29.88 $30.23 $29.53 $29.63 $29.63 96,767
2017-12-08 $29.98 $30.33 $29.74 $29.75 $29.75 86,851
2017-12-07 $29.50 $30.25 $29.50 $29.95 $29.95 155,479
2017-12-06 $28.70 $29.76 $28.45 $29.48 $29.48 171,072
2017-12-05 $28.63 $28.94 $28.16 $28.72 $28.72 157,831
2017-12-04 $29.33 $29.55 $28.35 $28.57 $28.57 230,252
2017-12-01 $29.96 $30.00 $28.60 $28.94 $28.94 202,493
2017-11-30 $30.34 $30.37 $29.63 $29.78 $29.78 220,935
2017-11-29 $30.82 $30.96 $29.78 $30.04 $30.04 242,163
2017-11-28 $30.11 $30.74 $30.10 $30.62 $30.62 210,879
2017-11-27 $30.11 $30.49 $29.90 $30.11 $30.11 393,283
2017-11-24 $29.77 $29.98 $29.56 $29.93 $29.93 66,946
2017-11-22 $29.70 $29.97 $29.09 $29.55 $29.55 247,201
2017-11-21 $29.84 $30.23 $28.25 $29.52 $29.52 432,326
2017-11-20 $30.42 $31.16 $29.86 $30.10 $30.10 881,411
2017-11-17 $30.37 $30.48 $29.91 $30.39 $30.39 247,816
2017-11-16 $30.96 $31.29 $30.43 $30.55 $30.55 160,751
2017-11-15 $30.77 $31.49 $30.53 $30.69 $30.69 260,176
2017-11-14 $31.15 $31.50 $30.83 $31.13 $31.13 177,805
2017-11-13 $30.21 $31.37 $29.76 $31.27 $31.27 199,186
2017-11-10 $30.09 $30.28 $29.86 $30.19 $30.19 251,815
2017-11-09 $30.01 $30.27 $29.68 $29.98 $29.98 194,515
2017-11-08 $30.75 $31.00 $30.26 $30.37 $30.37 247,161
2017-11-07 $32.10 $32.43 $31.14 $31.29 $31.29 226,649
2017-11-06 $31.77 $33.00 $31.63 $32.68 $32.68 382,863
2017-11-03 $30.00 $32.39 $29.10 $31.72 $31.72 1,052,402
2017-11-02 $28.12 $28.33 $27.76 $27.96 $27.96 263,002
2017-11-01 $28.44 $28.75 $27.90 $28.05 $28.05 243,287
2017-10-31 $27.50 $28.48 $27.12 $28.16 $28.16 336,917
2017-10-30 $27.88 $28.20 $27.28 $27.55 $27.55 164,705
2017-10-27 $28.09 $28.37 $27.46 $27.92 $27.92 496,553
2017-10-26 $27.90 $28.37 $27.90 $28.02 $28.02 157,117
2017-10-25 $28.00 $28.46 $27.68 $27.97 $27.97 223,594
2017-10-24 $28.13 $28.47 $27.99 $27.99 $27.99 171,651
2017-10-23 $28.41 $28.66 $28.01 $28.15 $28.15 149,029
2017-10-20 $28.70 $28.96 $28.41 $28.50 $28.50 87,496
2017-10-19 $28.04 $28.51 $27.97 $28.39 $28.39 120,115
2017-10-18 $28.06 $28.29 $27.96 $28.19 $28.19 100,883
2017-10-17 $28.07 $28.23 $27.53 $28.02 $28.02 109,275
2017-10-16 $27.89 $28.20 $27.66 $28.03 $28.03 147,483
2017-10-13 $28.04 $28.24 $27.50 $27.89 $27.89 128,585
2017-10-12 $27.84 $28.45 $27.76 $28.07 $28.07 145,980
2017-10-11 $28.22 $28.24 $27.60 $28.05 $28.05 150,597
2017-10-10 $27.41 $28.18 $27.36 $28.12 $28.12 193,674
2017-10-09 $27.26 $27.66 $26.93 $27.25 $27.25 140,493
2017-10-06 $27.10 $27.60 $26.56 $27.05 $27.05 161,961
2017-10-05 $28.24 $28.30 $27.01 $27.08 $27.08 205,992
2017-10-04 $26.87 $28.26 $26.61 $28.02 $28.02 299,014
2017-10-03 $26.00 $26.99 $26.00 $26.83 $26.83 216,433
2017-10-02 $26.60 $26.60 $25.43 $26.08 $26.08 228,790
2017-09-29 $26.24 $26.72 $26.16 $26.41 $26.41 141,335
2017-09-28 $27.00 $27.00 $25.82 $26.42 $26.42 278,022
2017-09-27 $25.42 $26.94 $25.42 $26.93 $26.93 250,343
2017-09-26 $24.48 $25.51 $24.03 $25.42 $25.42 235,458
2017-09-25 $23.70 $24.34 $23.64 $24.27 $24.27 252,496
2017-09-22 $23.83 $23.83 $23.46 $23.65 $23.65 95,662
2017-09-21 $23.60 $23.89 $23.50 $23.68 $23.68 121,356
2017-09-20 $23.26 $23.78 $23.26 $23.50 $23.50 125,716
2017-09-19 $23.14 $23.36 $23.11 $23.25 $23.25 241,491
2017-09-18 $23.39 $23.88 $23.08 $23.14 $23.14 198,940
2017-09-15 $22.90 $23.39 $22.44 $23.26 $23.26 459,189
2017-09-14 $22.87 $23.40 $22.58 $22.86 $22.86 142,996
2017-09-13 $22.34 $22.79 $22.26 $22.73 $22.73 136,709
2017-09-12 $22.54 $22.84 $22.21 $22.33 $22.33 103,550
2017-09-11 $22.22 $22.65 $21.78 $22.53 $22.53 120,859
2017-09-08 $20.89 $22.01 $20.83 $21.97 $21.97 179,401
2017-09-07 $21.13 $21.36 $20.52 $21.00 $21.00 176,422
2017-09-06 $21.24 $21.39 $20.80 $21.16 $21.16 182,295
2017-09-05 $21.68 $21.68 $21.15 $21.19 $21.19 158,222
2017-09-01 $21.90 $21.99 $21.33 $21.72 $21.72 174,307
2017-08-31 $22.44 $22.44 $21.76 $21.88 $21.88 238,420
2017-08-30 $22.63 $22.68 $21.85 $22.27 $22.27 110,380
2017-08-29 $22.77 $22.79 $22.14 $22.50 $22.50 168,577
2017-08-28 $22.06 $22.70 $21.54 $22.64 $22.64 174,035
2017-08-25 $22.25 $22.80 $21.73 $21.86 $21.86 172,809
2017-08-24 $22.56 $22.56 $22.17 $22.27 $22.27 153,292
2017-08-23 $22.62 $22.85 $22.51 $22.74 $22.74 46,357
2017-08-22 $22.33 $22.73 $22.18 $22.67 $22.67 73,104
2017-08-21 $22.10 $22.44 $21.93 $22.22 $22.22 53,052
2017-08-18 $22.11 $22.33 $22.05 $22.10 $22.10 70,761
2017-08-17 $22.43 $22.57 $22.07 $22.27 $22.27 89,958
2017-08-16 $22.71 $22.88 $22.55 $22.56 $22.56 51,059
2017-08-15 $23.07 $23.07 $22.52 $22.57 $22.57 51,945
2017-08-14 $22.50 $22.93 $22.50 $22.87 $22.87 119,496
2017-08-11 $22.56 $22.74 $22.25 $22.50 $22.50 76,176
2017-08-10 $22.52 $22.62 $22.28 $22.40 $22.40 137,271
2017-08-09 $22.59 $22.90 $22.46 $22.60 $22.60 139,472
2017-08-08 $22.83 $22.95 $22.62 $22.81 $22.81 92,268
2017-08-07 $23.05 $23.12 $22.66 $22.89 $22.89 125,877
2017-08-04 $23.20 $23.27 $22.80 $23.15 $23.15 174,289
2017-08-03 $23.81 $24.29 $23.21 $23.24 $23.24 84,872
2017-08-02 $25.00 $25.00 $22.39 $23.87 $23.87 341,202
2017-08-01 $24.02 $24.02 $23.13 $23.30 $23.30 262,568
2017-07-31 $24.46 $24.92 $23.75 $23.82 $23.82 113,231
2017-07-28 $24.40 $24.59 $23.61 $24.37 $24.37 104,845
2017-07-27 $23.78 $24.65 $23.70 $24.64 $24.64 207,892
2017-07-26 $23.77 $24.19 $23.46 $23.68 $23.68 91,563
2017-07-25 $23.68 $23.86 $23.31 $23.72 $23.72 71,645
2017-07-24 $22.53 $23.86 $22.47 $23.74 $23.74 172,356
2017-07-21 $22.72 $22.72 $22.08 $22.49 $22.49 145,549
2017-07-20 $22.66 $22.71 $22.27 $22.30 $22.30 140,316
2017-07-19 $22.81 $22.84 $22.52 $22.65 $22.65 89,346
2017-07-18 $22.63 $22.80 $22.33 $22.62 $22.62 89,515
2017-07-17 $22.85 $22.92 $22.51 $22.69 $22.69 88,234
2017-07-14 $22.90 $23.60 $22.68 $22.75 $22.75 89,055
2017-07-13 $23.03 $23.47 $22.63 $22.93 $22.93 82,483
2017-07-12 $22.13 $23.89 $21.86 $22.94 $22.94 233,783
2017-07-11 $22.04 $22.40 $21.76 $22.11 $22.11 119,174
2017-07-10 $22.19 $22.42 $22.00 $22.06 $22.06 79,717
2017-07-07 $22.17 $22.56 $22.05 $22.20 $22.20 102,735
2017-07-06 $22.20 $22.83 $21.95 $22.23 $22.23 105,665
2017-07-05 $22.36 $22.50 $21.91 $22.40 $22.40 98,492
2017-07-03 $22.63 $22.76 $22.04 $22.41 $22.41 58,822
2017-06-30 $22.58 $23.41 $21.97 $22.38 $22.38 139,701
2017-06-29 $23.25 $23.25 $21.97 $22.36 $22.36 178,829
2017-06-28 $22.72 $23.18 $22.15 $23.16 $23.16 123,135
2017-06-27 $23.23 $23.23 $22.22 $22.63 $22.63 154,077
2017-06-26 $22.44 $23.00 $21.93 $22.62 $22.62 254,301
2017-06-23 $21.32 $22.44 $20.91 $22.30 $22.30 1,260,731
2017-06-22 $21.50 $21.71 $20.89 $21.25 $21.25 98,739
2017-06-21 $20.85 $21.25 $20.84 $21.04 $21.04 127,469
2017-06-20 $20.55 $21.03 $20.42 $20.82 $20.82 116,206
2017-06-19 $20.55 $20.75 $20.38 $20.57 $20.57 113,520
2017-06-16 $20.63 $21.07 $20.38 $20.48 $20.48 196,970
2017-06-15 $21.00 $21.15 $20.35 $20.80 $20.80 154,452
2017-06-14 $21.21 $21.23 $20.54 $20.93 $20.93 193,791
2017-06-13 $21.35 $21.35 $20.96 $21.19 $21.19 122,105
2017-06-12 $21.39 $21.90 $21.19 $21.32 $21.32 119,268
2017-06-09 $21.42 $21.90 $21.35 $21.42 $21.42 96,836
2017-06-08 $21.44 $21.71 $21.28 $21.40 $21.40 125,089
2017-06-07 $20.97 $21.41 $20.97 $21.35 $21.35 88,355
2017-06-06 $21.60 $21.60 $20.86 $20.97 $20.97 138,907
2017-06-05 $21.60 $21.72 $21.05 $21.48 $21.48 201,048
2017-06-02 $20.80 $21.74 $20.79 $21.66 $21.66 248,831
2017-06-01 $20.35 $20.98 $20.12 $20.97 $20.97 170,044
2017-05-31 $20.00 $20.61 $19.54 $20.34 $20.34 242,268
2017-05-30 $18.92 $20.19 $18.80 $20.05 $20.05 506,231
2017-05-26 $17.36 $18.90 $17.30 $18.83 $18.83 485,617
2017-05-25 $17.07 $17.27 $17.05 $17.18 $17.18 127,757
2017-05-24 $17.14 $17.24 $16.98 $17.02 $17.02 161,533
2017-05-23 $16.98 $17.13 $16.88 $16.98 $16.98 88,609
2017-05-22 $16.83 $17.21 $16.83 $16.95 $16.95 68,168
2017-05-19 $17.02 $17.22 $16.83 $16.85 $16.85 173,104
2017-05-18 $16.73 $17.50 $16.51 $17.05 $17.05 239,039
2017-05-17 $16.78 $16.88 $16.51 $16.80 $16.80 157,352
2017-05-16 $16.95 $16.97 $16.55 $16.94 $16.94 67,913
2017-05-15 $16.92 $16.97 $16.64 $16.93 $16.93 92,475
2017-05-12 $16.44 $16.91 $16.27 $16.84 $16.84 86,467
2017-05-11 $16.54 $16.58 $16.42 $16.48 $16.48 99,833
2017-05-10 $16.59 $16.69 $16.47 $16.56 $16.56 85,327
2017-05-09 $16.81 $16.82 $16.50 $16.64 $16.64 92,056
2017-05-08 $16.96 $17.24 $16.77 $16.82 $16.82 137,300
2017-05-05 $17.32 $17.40 $16.83 $17.01 $17.01 191,338
2017-05-04 $16.30 $18.11 $15.83 $17.97 $17.97 295,430
2017-05-03 $15.66 $17.08 $15.66 $16.40 $16.40 176,189
2017-05-02 $16.30 $16.69 $16.04 $16.48 $16.48 150,530
2017-05-01 $16.00 $16.35 $15.97 $16.25 $16.25 110,380
2017-04-28 $15.85 $16.07 $15.85 $15.89 $15.89 142,039
2017-04-27 $15.75 $16.10 $15.75 $15.87 $15.87 65,559
2017-04-26 $15.71 $16.08 $15.66 $15.79 $15.79 58,552
2017-04-25 $15.60 $15.81 $15.49 $15.70 $15.70 98,796
2017-04-24 $15.55 $15.65 $15.40 $15.44 $15.44 47,209
2017-04-21 $14.88 $15.50 $14.87 $15.34 $15.34 78,212
2017-04-20 $14.78 $14.95 $14.73 $14.84 $14.84 30,860
2017-04-19 $14.70 $14.91 $14.68 $14.73 $14.73 75,327
2017-04-18 $14.40 $14.71 $14.40 $14.63 $14.63 66,789
2017-04-17 $14.45 $14.56 $14.27 $14.45 $14.45 70,775
2017-04-13 $14.62 $14.62 $14.30 $14.46 $14.46 54,961
2017-04-12 $14.72 $14.74 $14.49 $14.65 $14.65 46,245
2017-04-11 $14.75 $14.83 $14.61 $14.75 $14.75 22,882
2017-04-10 $14.90 $14.91 $14.68 $14.76 $14.76 37,722
2017-04-07 $14.78 $15.11 $14.51 $14.81 $14.81 83,320
2017-04-06 $14.52 $15.08 $14.37 $14.74 $14.74 144,835
2017-04-05 $14.55 $14.63 $14.31 $14.43 $14.43 157,004
2017-04-04 $14.44 $14.62 $14.37 $14.48 $14.48 196,577
2017-04-03 $14.23 $14.52 $14.23 $14.39 $14.39 154,901
2017-03-31 $14.22 $14.43 $14.01 $14.22 $14.22 260,386
2017-03-30 $14.20 $14.31 $14.16 $14.17 $14.17 27,907
2017-03-29 $14.17 $14.33 $13.99 $14.20 $14.20 71,515
2017-03-28 $14.12 $14.50 $13.88 $14.21 $14.21 147,248
2017-03-27 $14.17 $14.29 $14.08 $14.21 $14.21 86,354
2017-03-24 $14.41 $14.48 $14.35 $14.37 $14.37 112,136
2017-03-23 $14.42 $14.59 $14.29 $14.40 $14.40 54,601
2017-03-22 $14.56 $14.66 $13.90 $14.25 $14.25 173,352
2017-03-21 $14.89 $15.12 $14.58 $14.65 $14.65 187,990
2017-03-20 $14.79 $15.00 $14.57 $14.85 $14.85 138,143
2017-03-17 $14.68 $14.90 $14.63 $14.79 $14.79 81,445
2017-03-16 $14.38 $14.97 $14.30 $14.77 $14.77 181,926
2017-03-15 $14.24 $14.42 $14.18 $14.37 $14.37 164,584
2017-03-14 $14.10 $14.27 $14.10 $14.22 $14.22 64,112
2017-03-13 $14.17 $14.40 $14.13 $14.20 $14.20 38,474
2017-03-10 $14.29 $14.30 $13.95 $14.17 $14.17 96,300
2017-03-09 $14.35 $14.54 $14.23 $14.25 $14.25 47,914
2017-03-08 $14.55 $14.68 $14.17 $14.24 $14.24 104,915
2017-03-07 $14.68 $14.86 $14.29 $14.51 $14.51 626,272
2017-03-06 $14.93 $15.06 $14.69 $14.77 $14.77 122,126
2017-03-03 $15.26 $15.60 $14.91 $15.07 $15.07 124,746
2017-03-02 $15.48 $15.59 $15.11 $15.33 $15.33 67,630
2017-03-01 $15.71 $15.95 $15.38 $15.54 $15.54 263,136
2017-02-28 $15.54 $15.67 $15.40 $15.55 $15.55 292,756
2017-02-27 $16.17 $16.28 $15.35 $15.71 $15.71 154,809
2017-02-24 $16.25 $16.69 $16.18 $16.27 $16.27 112,040
2017-02-23 $15.94 $16.30 $15.82 $16.18 $16.18 247,480
2017-02-22 $15.85 $16.20 $15.73 $16.00 $16.00 166,170
2017-02-21 $16.01 $16.25 $15.97 $16.06 $16.06 85,750
2017-02-17 $16.49 $16.49 $15.95 $16.13 $16.13 162,764
2017-02-16 $16.90 $17.01 $16.30 $16.40 $16.40 193,624
2017-02-15 $14.50 $17.71 $14.50 $16.99 $16.99 470,361
2017-02-14 $16.74 $16.75 $16.38 $16.53 $16.53 87,910
2017-02-13 $16.90 $16.90 $16.46 $16.50 $16.50 71,340
2017-02-10 $16.55 $17.09 $16.55 $16.84 $16.84 89,012
2017-02-09 $16.14 $16.97 $16.14 $16.84 $16.84 65,792
2017-02-08 $15.99 $16.47 $15.99 $16.26 $16.26 51,010
2017-02-07 $16.48 $16.69 $16.22 $16.36 $16.36 55,177
2017-02-06 $16.47 $16.57 $16.36 $16.42 $16.42 82,653
2017-02-03 $16.23 $16.43 $16.23 $16.43 $16.43 41,450
2017-02-02 $16.02 $16.13 $15.84 $16.07 $16.07 37,002
2017-02-01 $16.13 $16.22 $15.84 $16.10 $16.10 45,531
2017-01-31 $15.96 $16.07 $15.69 $15.99 $15.99 56,622
2017-01-30 $16.10 $16.12 $15.78 $15.98 $15.98 46,928
2017-01-27 $15.84 $16.24 $15.71 $16.18 $16.18 49,252
2017-01-26 $15.57 $15.88 $15.40 $15.85 $15.85 48,442
2017-01-25 $15.16 $15.54 $15.16 $15.50 $15.50 39,607
2017-01-24 $14.47 $15.09 $14.47 $15.02 $15.02 195,313
2017-01-23 $14.23 $14.47 $14.08 $14.44 $14.44 70,020
2017-01-20 $14.00 $14.28 $13.97 $14.23 $14.23 49,570
2017-01-19 $14.11 $14.12 $13.91 $13.92 $13.92 54,460
2017-01-18 $13.83 $14.20 $13.71 $14.06 $14.06 71,732
2017-01-17 $14.10 $14.16 $13.77 $13.91 $13.91 177,083
2017-01-13 $14.21 $14.81 $14.00 $14.25 $14.25 273,957
2017-01-12 $14.81 $14.89 $13.83 $14.09 $14.09 297,285
2017-01-11 $15.20 $15.20 $14.64 $14.70 $14.70 175,630
2017-01-10 $15.75 $15.78 $15.20 $15.24 $15.24 118,274
2017-01-09 $16.20 $16.20 $15.72 $15.72 $15.72 56,196
2017-01-06 $15.94 $16.16 $15.77 $16.07 $16.07 50,699
2017-01-05 $16.00 $16.02 $15.68 $15.89 $15.89 75,576
2017-01-04 $15.76 $16.38 $15.70 $15.90 $15.90 82,491
2017-01-03 $15.62 $15.71 $15.41 $15.69 $15.69 101,021
2016-12-30 $15.84 $16.00 $15.43 $15.52 $15.52 89,128
2016-12-29 $15.51 $15.93 $15.51 $15.79 $15.79 27,946
2016-12-28 $15.84 $15.97 $15.50 $15.65 $15.65 49,182
2016-12-27 $15.57 $15.92 $15.57 $15.80 $15.80 14,277
2016-12-23 $15.72 $15.89 $15.50 $15.65 $15.65 29,115
2016-12-22 $15.79 $16.02 $15.67 $15.73 $15.73 49,547
2016-12-21 $15.87 $16.17 $15.56 $15.77 $15.77 174,098
2016-12-20 $15.62 $16.04 $15.62 $16.02 $16.02 47,651
2016-12-19 $15.76 $15.94 $15.38 $15.60 $15.60 53,952
2016-12-16 $15.96 $16.19 $15.70 $15.77 $15.77 101,051
2016-12-15 $16.05 $16.17 $15.93 $15.99 $15.99 104,416
2016-12-14 $16.14 $16.24 $15.86 $15.90 $15.90 58,915
2016-12-13 $16.54 $16.55 $16.20 $16.23 $16.23 40,027
2016-12-12 $16.46 $16.61 $16.32 $16.51 $16.51 54,463
2016-12-09 $15.86 $16.61 $15.74 $16.43 $16.43 46,606
2016-12-08 $15.74 $16.25 $15.57 $15.86 $15.86 144,768
2016-12-07 $15.62 $15.69 $15.42 $15.66 $15.66 77,212
2016-12-06 $15.97 $16.13 $15.53 $15.65 $15.65 57,447
2016-12-05 $15.65 $15.88 $15.54 $15.86 $15.86 58,209
2016-12-02 $16.41 $16.66 $15.52 $15.53 $15.53 97,042
2016-12-01 $16.74 $17.04 $16.06 $16.49 $16.49 99,231
2016-11-30 $16.82 $17.08 $16.59 $16.65 $16.65 258,977
2016-11-29 $16.77 $17.00 $16.77 $16.89 $16.89 190,954
2016-11-28 $16.68 $16.94 $16.68 $16.86 $16.86 35,792
2016-11-25 $16.75 $16.89 $16.68 $16.73 $16.73 15,600
2016-11-23 $16.95 $17.16 $16.65 $16.75 $16.75 91,550
2016-11-22 $16.72 $17.00 $16.72 $16.99 $16.99 51,870
2016-11-21 $16.80 $16.90 $16.55 $16.73 $16.73 27,497
2016-11-18 $16.80 $16.80 $16.50 $16.65 $16.65 64,144
2016-11-17 $16.53 $16.80 $16.48 $16.75 $16.75 78,680
2016-11-16 $16.52 $16.60 $16.42 $16.50 $16.50 125,115
2016-11-15 $16.75 $16.99 $16.35 $16.52 $16.52 77,356
2016-11-14 $17.36 $17.49 $16.48 $16.76 $16.76 109,121
2016-11-11 $16.00 $17.35 $16.00 $17.18 $17.18 172,963
2016-11-10 $15.42 $16.18 $14.96 $16.15 $16.15 98,256
2016-11-09 $14.92 $15.52 $14.46 $15.45 $15.45 109,576
2016-11-08 $14.71 $15.26 $14.64 $14.75 $14.75 71,941
2016-11-07 $15.40 $15.60 $14.72 $14.81 $14.81 98,087
2016-11-04 $15.14 $15.61 $14.98 $15.06 $15.06 70,257
2016-11-03 $15.06 $15.19 $14.77 $14.97 $14.97 186,158
2016-11-02 $14.50 $15.36 $14.05 $14.94 $14.94 287,155
2016-11-01 $16.30 $16.42 $15.24 $15.56 $15.56 128,008
2016-10-31 $16.00 $16.38 $16.00 $16.19 $16.19 151,800
2016-10-28 $16.18 $16.27 $16.00 $16.01 $16.01 91,545
2016-10-27 $16.33 $16.56 $16.21 $16.23 $16.23 40,354
2016-10-26 $16.33 $16.33 $16.13 $16.23 $16.23 95,265
2016-10-25 $16.26 $16.40 $16.16 $16.31 $16.31 85,490
2016-10-24 $16.00 $16.41 $15.93 $16.27 $16.27 47,179
2016-10-21 $16.16 $16.25 $15.82 $16.01 $16.01 94,289
2016-10-20 $16.19 $16.28 $16.03 $16.22 $16.22 60,254
2016-10-19 $16.47 $16.47 $16.10 $16.18 $16.18 32,929
2016-10-18 $16.85 $16.91 $16.39 $16.44 $16.44 110,813
2016-10-17 $16.54 $17.35 $16.47 $16.83 $16.83 134,239
2016-10-14 $15.99 $16.68 $15.96 $16.52 $16.52 119,658
2016-10-13 $15.86 $16.05 $15.06 $15.95 $15.95 139,656
2016-10-12 $15.99 $16.21 $15.86 $15.99 $15.99 38,149
2016-10-11 $16.25 $16.38 $15.91 $16.07 $16.07 59,684
2016-10-10 $16.04 $16.67 $16.04 $16.29 $16.29 77,619
2016-10-07 $15.98 $16.25 $15.91 $16.04 $16.04 59,745
2016-10-06 $15.92 $16.09 $15.85 $16.07 $16.07 77,221
2016-10-05 $15.98 $16.41 $15.66 $15.98 $15.98 67,978
2016-10-04 $16.50 $16.57 $16.00 $16.06 $16.06 107,368
2016-10-03 $16.75 $16.88 $16.40 $16.51 $16.51 354,650
2016-09-30 $16.49 $17.03 $16.38 $16.90 $16.90 137,030
2016-09-29 $16.82 $16.99 $16.36 $16.38 $16.38 89,521
2016-09-28 $16.84 $17.12 $16.58 $16.87 $16.87 41,765
2016-09-27 $16.37 $16.92 $16.37 $16.72 $16.72 112,340
2016-09-26 $16.61 $16.74 $16.26 $16.32 $16.32 51,137
2016-09-23 $16.97 $16.98 $16.50 $16.61 $16.61 88,126
2016-09-22 $16.83 $17.16 $16.58 $16.93 $16.93 65,976
2016-09-21 $16.09 $16.79 $16.09 $16.74 $16.74 68,687
2016-09-20 $16.28 $16.43 $15.97 $16.14 $16.14 132,587
2016-09-19 $16.22 $16.67 $16.07 $16.32 $16.32 62,050
2016-09-16 $16.90 $17.02 $16.23 $16.27 $16.27 137,664
2016-09-15 $16.86 $17.68 $16.75 $16.79 $16.79 183,562
2016-09-14 $16.63 $16.84 $16.53 $16.79 $16.79 70,968
2016-09-13 $16.76 $17.28 $16.35 $16.65 $16.65 247,803
2016-09-12 $15.93 $16.87 $15.86 $16.83 $16.83 128,771
2016-09-09 $15.82 $16.55 $15.79 $16.07 $16.07 190,790
2016-09-08 $15.35 $16.26 $15.35 $15.97 $15.97 385,736
2016-09-07 $15.24 $15.69 $15.01 $15.29 $15.29 393,413
2016-09-06 $15.03 $15.27 $15.03 $15.18 $15.18 30,220
2016-09-02 $15.09 $15.33 $15.00 $15.04 $15.04 47,901
2016-09-01 $15.03 $15.19 $14.99 $15.01 $15.01 48,136
2016-08-31 $14.98 $15.04 $14.97 $15.03 $15.03 47,071
2016-08-30 $14.73 $15.05 $14.13 $15.03 $15.03 79,547
2016-08-29 $14.95 $15.12 $14.75 $14.79 $14.79 46,333
2016-08-26 $14.79 $15.11 $14.74 $14.91 $14.91 65,728
2016-08-25 $14.71 $15.14 $14.71 $14.88 $14.88 59,384
2016-08-24 $14.63 $14.80 $14.55 $14.70 $14.70 52,705
2016-08-23 $14.96 $14.96 $14.58 $14.70 $14.70 66,486
2016-08-22 $14.77 $15.00 $14.55 $14.86 $14.86 106,796
2016-08-19 $14.86 $14.99 $14.61 $14.71 $14.71 64,882
2016-08-18 $14.73 $14.98 $14.72 $14.93 $14.93 49,281
2016-08-17 $14.98 $14.99 $14.67 $14.80 $14.80 47,509
2016-08-16 $14.87 $15.04 $14.67 $14.98 $14.98 155,610
2016-08-15 $14.60 $14.91 $14.55 $14.87 $14.87 80,695
2016-08-12 $14.93 $14.94 $14.41 $14.66 $14.66 69,043
2016-08-11 $15.00 $15.31 $14.93 $14.95 $14.95 97,642
2016-08-10 $14.97 $15.04 $14.94 $14.97 $14.97 71,385
2016-08-09 $14.95 $15.09 $14.92 $15.01 $15.01 86,463
2016-08-08 $14.93 $15.01 $14.91 $14.95 $14.95 60,253
2016-08-05 $15.00 $15.08 $14.71 $14.99 $14.99 122,887
2016-08-04 $15.17 $15.60 $14.94 $15.00 $15.00 128,909
2016-08-03 $16.88 $16.88 $14.90 $15.04 $15.04 360,808
2016-08-02 $15.07 $15.95 $15.04 $15.72 $15.72 234,782
2016-08-01 $15.06 $15.31 $14.81 $15.08 $15.08 169,194
2016-07-29 $14.94 $15.49 $14.76 $15.08 $15.08 171,183
2016-07-28 $14.81 $15.07 $14.81 $14.93 $14.93 65,640
2016-07-27 $15.10 $15.35 $14.84 $14.89 $14.89 103,826
2016-07-26 $15.26 $15.52 $14.91 $15.10 $15.10 112,971
2016-07-25 $15.49 $15.61 $15.02 $15.19 $15.19 131,666
2016-07-22 $15.30 $15.58 $15.18 $15.46 $15.46 56,340
2016-07-21 $15.35 $15.40 $15.07 $15.28 $15.28 112,347
2016-07-20 $15.81 $15.81 $15.21 $15.23 $15.23 88,231
2016-07-19 $16.18 $16.44 $15.32 $15.34 $15.34 348,137
2016-07-18 $14.61 $15.33 $14.35 $15.21 $15.21 333,904
2016-07-15 $14.53 $14.87 $14.38 $14.69 $14.69 124,512
2016-07-14 $14.43 $14.60 $14.22 $14.43 $14.43 42,154
2016-07-13 $14.27 $14.49 $13.84 $14.36 $14.36 45,960
2016-07-12 $14.82 $14.82 $14.20 $14.21 $14.21 70,234
2016-07-11 $14.89 $14.89 $14.33 $14.39 $14.39 109,112
2016-07-08 $14.48 $15.00 $14.32 $14.78 $14.78 155,199
2016-07-07 $14.27 $14.82 $14.07 $14.28 $14.28 91,583
2016-07-06 $13.80 $14.31 $13.73 $14.17 $14.17 72,541
2016-07-05 $13.54 $13.77 $13.17 $13.71 $13.71 98,295
2016-07-01 $13.25 $13.79 $13.25 $13.52 $13.52 64,276
2016-06-30 $13.15 $13.36 $12.99 $13.25 $13.25 121,029
2016-06-29 $12.90 $13.45 $12.74 $13.03 $13.03 95,353
2016-06-28 $12.62 $12.93 $12.48 $12.72 $12.72 73,419
2016-06-27 $12.41 $12.69 $12.35 $12.58 $12.58 99,267
2016-06-24 $12.21 $12.89 $12.21 $12.85 $12.85 328,233
2016-06-23 $12.91 $13.04 $12.79 $13.02 $13.02 62,076
2016-06-22 $12.94 $13.18 $12.79 $12.91 $12.91 75,624
2016-06-21 $12.80 $13.10 $12.80 $13.04 $13.04 115,616
2016-06-20 $12.93 $13.22 $12.72 $12.76 $12.76 93,336
2016-06-17 $11.86 $13.13 $11.15 $12.90 $12.90 191,852
2016-06-16 $13.02 $13.02 $12.85 $12.98 $12.98 55,064
2016-06-15 $13.09 $13.25 $13.00 $13.00 $13.00 53,825
2016-06-14 $12.60 $13.32 $12.59 $13.17 $13.17 207,344
2016-06-13 $12.82 $12.95 $12.50 $12.67 $12.67 165,267
2016-06-10 $12.94 $13.00 $12.55 $12.86 $12.86 311,204
2016-06-09 $13.13 $13.32 $12.88 $12.93 $12.93 148,297
2016-06-08 $13.20 $13.72 $13.15 $13.28 $13.28 455,450
2016-06-07 $13.50 $13.57 $12.93 $13.18 $13.18 247,952
2016-06-06 $13.82 $13.91 $13.33 $13.35 $13.35 222,299
2016-06-03 $13.74 $13.89 $13.50 $13.78 $13.78 155,295
2016-06-02 $14.28 $14.30 $13.77 $13.83 $13.83 197,738
2016-06-01 $14.85 $14.85 $14.15 $14.36 $14.36 200,640
2016-05-31 $14.74 $15.12 $14.50 $15.12 $15.12 384,470
2016-05-27 $15.01 $15.22 $14.70 $14.74 $14.74 129,440
2016-05-26 $15.50 $15.65 $14.79 $15.12 $15.12 242,777
2016-05-25 $15.85 $15.95 $15.50 $15.77 $15.77 216,365
2016-05-24 $15.79 $15.92 $15.57 $15.65 $15.65 168,563
2016-05-23 $15.77 $15.93 $15.31 $15.70 $15.70 160,223
2016-05-20 $15.50 $15.97 $15.50 $15.92 $15.92 367,108
2016-05-19 $15.20 $15.49 $15.15 $15.46 $15.46 99,824
2016-05-18 $14.54 $15.20 $14.54 $15.20 $15.20 116,944
2016-05-17 $15.54 $15.54 $14.53 $14.67 $14.67 260,844
2016-05-16 $15.45 $15.99 $15.41 $15.60 $15.60 150,260
2016-05-13 $15.75 $16.25 $15.50 $15.75 $15.75 243,426
2016-05-12 $15.30 $15.75 $15.25 $15.75 $15.75 357,592
2016-05-11 $15.10 $15.63 $14.91 $15.28 $15.28 171,623
2016-05-10 $14.49 $15.17 $14.10 $15.06 $15.06 852,882
2016-05-09 $14.35 $15.23 $14.25 $15.15 $15.15 483,380
2016-05-06 $13.12 $14.89 $13.01 $14.40 $14.40 499,203
2016-05-05 $12.90 $12.97 $12.45 $12.75 $12.75 226,402
2016-05-04 $12.62 $12.89 $12.34 $12.74 $12.74 92,820
2016-05-03 $12.51 $12.81 $12.50 $12.57 $12.57 55,622
2016-05-02 $12.56 $12.63 $12.28 $12.55 $12.55 104,467
2016-04-29 $12.63 $12.66 $12.30 $12.47 $12.47 89,877
2016-04-28 $12.59 $12.95 $12.44 $12.56 $12.56 77,758
2016-04-27 $13.02 $13.02 $12.60 $12.66 $12.66 53,551
2016-04-26 $12.54 $13.07 $12.41 $12.89 $12.89 69,309
2016-04-25 $12.40 $12.52 $12.21 $12.39 $12.39 80,946
2016-04-22 $12.49 $12.61 $12.27 $12.56 $12.56 52,999
2016-04-21 $12.22 $12.60 $12.18 $12.36 $12.36 102,518
2016-04-20 $12.20 $12.44 $11.82 $12.26 $12.26 129,747
2016-04-19 $11.86 $12.12 $11.86 $12.06 $12.06 204,442
2016-04-18 $11.64 $12.10 $11.50 $11.89 $11.89 159,545
2016-04-15 $11.85 $11.91 $11.39 $11.67 $11.67 81,945
2016-04-14 $10.76 $11.86 $10.76 $11.71 $11.71 316,267
2016-04-13 $10.00 $10.79 $9.75 $10.70 $10.70 170,697
2016-04-12 $9.74 $9.99 $9.67 $9.93 $9.93 65,031
2016-04-11 $9.65 $9.84 $9.53 $9.78 $9.78 64,877
2016-04-08 $9.64 $9.65 $9.52 $9.59 $9.59 13,430
2016-04-07 $9.52 $9.59 $9.39 $9.54 $9.54 38,483
2016-04-06 $9.59 $9.68 $9.42 $9.61 $9.61 21,002
2016-04-05 $9.65 $9.66 $9.42 $9.56 $9.56 30,832
2016-04-04 $9.72 $9.77 $9.54 $9.66 $9.66 33,679
2016-04-01 $9.82 $9.83 $9.58 $9.71 $9.71 93,859
2016-03-31 $9.69 $10.00 $9.68 $9.85 $9.85 109,571
2016-03-30 $9.67 $9.75 $9.62 $9.64 $9.64 77,886
2016-03-29 $9.30 $9.73 $9.30 $9.67 $9.67 61,535
2016-03-28 $9.40 $9.48 $9.25 $9.29 $9.29 29,131
2016-03-24 $9.27 $9.46 $9.26 $9.36 $9.36 24,168
2016-03-23 $9.54 $9.74 $9.34 $9.35 $9.35 68,371
2016-03-22 $9.38 $9.56 $9.15 $9.50 $9.50 83,315
2016-03-21 $9.57 $9.62 $9.34 $9.46 $9.46 25,574
2016-03-18 $9.55 $9.73 $9.31 $9.58 $9.58 74,981
2016-03-17 $9.41 $9.56 $9.26 $9.49 $9.49 33,457
2016-03-16 $9.44 $9.53 $9.28 $9.51 $9.51 27,977
2016-03-15 $9.68 $9.68 $9.45 $9.46 $9.46 49,198
2016-03-14 $9.70 $9.81 $9.53 $9.62 $9.62 37,171
2016-03-11 $9.56 $9.85 $9.45 $9.69 $9.69 72,005
2016-03-10 $9.47 $9.55 $9.45 $9.51 $9.51 48,418
2016-03-09 $9.38 $9.65 $9.38 $9.47 $9.47 52,418
2016-03-08 $9.47 $9.60 $9.38 $9.45 $9.45 45,460
2016-03-07 $9.40 $9.68 $9.40 $9.49 $9.49 38,120
2016-03-04 $9.63 $9.70 $9.45 $9.45 $9.45 50,089
2016-03-03 $9.54 $9.75 $9.45 $9.59 $9.59 74,572
2016-03-02 $9.43 $9.59 $9.37 $9.51 $9.51 58,106
2016-03-01 $9.13 $9.50 $9.05 $9.47 $9.47 117,381
2016-02-29 $9.04 $9.22 $9.03 $9.08 $9.08 96,319
2016-02-26 $9.01 $9.30 $8.86 $9.15 $9.15 71,567
2016-02-25 $8.98 $9.30 $8.91 $9.07 $9.07 71,436
2016-02-24 $8.63 $9.01 $8.61 $8.90 $8.90 71,084
2016-02-23 $9.06 $9.15 $8.66 $8.71 $8.71 117,263
2016-02-22 $9.41 $9.55 $9.14 $9.18 $9.18 88,955
2016-02-19 $9.42 $9.55 $9.35 $9.39 $9.39 100,289
2016-02-18 $9.71 $9.84 $9.42 $9.49 $9.49 107,276
2016-02-17 $9.50 $9.82 $9.50 $9.73 $9.73 217,481
2016-02-16 $9.50 $9.70 $9.40 $9.66 $9.66 168,678
2016-02-12 $8.30 $9.75 $8.30 $9.64 $9.64 178,754
2016-02-11 $8.30 $8.55 $8.26 $8.37 $8.37 44,849
2016-02-10 $8.66 $8.88 $8.47 $8.50 $8.50 79,705
2016-02-09 $8.39 $8.70 $8.30 $8.63 $8.63 96,207
2016-02-08 $8.57 $8.57 $8.23 $8.51 $8.51 113,128
2016-02-05 $8.69 $8.77 $8.37 $8.57 $8.57 126,062
2016-02-04 $8.56 $8.85 $8.53 $8.69 $8.69 63,339
2016-02-03 $8.35 $8.62 $8.28 $8.56 $8.56 55,847
2016-02-02 $8.21 $8.32 $8.16 $8.26 $8.26 100,300
2016-02-01 $8.25 $8.36 $8.01 $8.30 $8.30 122,232
2016-01-29 $8.05 $8.36 $8.05 $8.31 $8.31 111,162
2016-01-28 $7.94 $8.11 $7.85 $8.04 $8.04 107,724
2016-01-27 $8.00 $8.00 $7.84 $7.88 $7.88 51,066
2016-01-26 $7.82 $8.06 $7.76 $8.00 $8.00 66,018
2016-01-25 $7.96 $8.02 $7.75 $7.82 $7.82 57,891
2016-01-22 $8.10 $8.19 $7.97 $8.00 $8.00 140,160
2016-01-21 $8.01 $8.13 $7.78 $8.02 $8.02 142,137
2016-01-20 $7.74 $8.30 $7.61 $8.02 $8.02 169,230
2016-01-19 $8.20 $8.21 $7.66 $7.85 $7.85 117,893
2016-01-15 $8.14 $8.23 $8.00 $8.16 $8.16 125,602
2016-01-14 $8.30 $8.50 $8.11 $8.35 $8.35 129,616
2016-01-13 $8.50 $8.56 $8.21 $8.25 $8.25 106,278
2016-01-12 $8.70 $8.80 $8.42 $8.49 $8.49 74,277
2016-01-11 $8.51 $8.86 $8.50 $8.69 $8.69 122,481
2016-01-08 $8.65 $8.80 $8.49 $8.50 $8.50 97,048
2016-01-07 $8.78 $8.88 $8.61 $8.62 $8.62 115,955
2016-01-06 $9.11 $9.40 $8.80 $8.92 $8.92 122,381
2016-01-05 $9.30 $9.44 $9.23 $9.27 $9.27 100,359
2016-01-04 $9.57 $9.86 $9.28 $9.30 $9.30 132,968
2015-12-31 $9.94 $9.94 $9.71 $9.76 $9.76 86,359
2015-12-30 $9.85 $9.95 $9.72 $9.90 $9.90 65,054
2015-12-29 $9.80 $9.95 $9.72 $9.85 $9.85 105,020
2015-12-28 $9.47 $9.73 $9.38 $9.70 $9.70 86,291
2015-12-24 $9.30 $9.60 $9.02 $9.46 $9.46 32,217
2015-12-23 $9.11 $9.39 $9.11 $9.38 $9.38 59,564
2015-12-22 $8.94 $9.28 $8.77 $9.03 $9.03 104,009
2015-12-21 $8.57 $9.00 $8.57 $8.93 $8.93 62,540
2015-12-18 $8.45 $8.61 $8.43 $8.53 $8.53 162,910
2015-12-17 $8.53 $8.67 $8.47 $8.49 $8.49 46,426
2015-12-16 $8.48 $8.57 $8.39 $8.49 $8.49 40,500
2015-12-15 $8.34 $8.50 $8.18 $8.45 $8.45 87,988
2015-12-14 $8.19 $8.38 $8.19 $8.28 $8.28 89,220
2015-12-11 $8.55 $8.70 $8.18 $8.21 $8.21 43,490
2015-12-10 $8.70 $8.83 $8.58 $8.69 $8.69 32,509
2015-12-09 $8.65 $8.89 $8.65 $8.70 $8.70 42,237
2015-12-08 $8.55 $8.75 $8.55 $8.70 $8.70 92,413
2015-12-07 $8.59 $8.71 $8.53 $8.63 $8.63 35,522
2015-12-04 $8.38 $8.71 $8.24 $8.63 $8.63 40,842
2015-12-03 $8.46 $8.76 $8.30 $8.45 $8.45 69,590
2015-12-02 $8.30 $8.62 $8.30 $8.51 $8.51 39,658
2015-12-01 $8.27 $8.50 $8.16 $8.47 $8.47 69,618
2015-11-30 $8.18 $8.33 $8.08 $8.18 $8.18 105,564
2015-11-27 $8.24 $8.24 $7.99 $8.08 $8.08 20,678
2015-11-25 $8.31 $8.47 $8.12 $8.19 $8.19 52,880
2015-11-24 $8.07 $8.35 $8.04 $8.30 $8.30 110,604
2015-11-23 $7.56 $8.16 $7.50 $8.12 $8.12 126,801
2015-11-20 $7.65 $7.70 $7.49 $7.55 $7.55 89,086
2015-11-19 $7.61 $7.75 $7.58 $7.62 $7.62 112,444
2015-11-18 $7.41 $7.63 $7.39 $7.58 $7.58 100,829
2015-11-17 $7.33 $7.43 $7.28 $7.41 $7.41 85,502
2015-11-16 $7.30 $7.38 $7.08 $7.28 $7.28 68,948
2015-11-13 $7.30 $7.49 $7.23 $7.27 $7.27 84,988
2015-11-12 $7.31 $7.38 $7.24 $7.34 $7.34 65,685
2015-11-11 $7.51 $7.60 $7.24 $7.25 $7.25 65,436
2015-11-10 $7.58 $7.64 $7.46 $7.49 $7.49 49,372
2015-11-09 $7.45 $7.66 $7.35 $7.59 $7.59 166,068
2015-11-06 $7.38 $7.47 $7.29 $7.44 $7.44 85,614
2015-11-05 $7.50 $7.66 $7.21 $7.42 $7.42 112,077
2015-11-04 $7.17 $7.55 $7.17 $7.49 $7.49 208,693
2015-11-03 $6.97 $7.05 $6.88 $6.97 $6.97 78,068
2015-11-02 $6.55 $7.00 $6.40 $7.00 $7.00 89,306
2015-10-30 $6.42 $6.66 $6.40 $6.57 $6.57 96,960
2015-10-29 $6.50 $6.59 $6.27 $6.40 $6.40 139,049
2015-10-28 $6.67 $6.71 $6.39 $6.40 $6.40 115,479
2015-10-27 $6.82 $6.82 $6.55 $6.64 $6.64 187,958
2015-10-26 $6.81 $7.09 $6.64 $6.81 $6.81 46,751
2015-10-23 $6.97 $6.98 $6.73 $6.86 $6.86 36,874
2015-10-22 $6.99 $7.00 $6.87 $6.93 $6.93 86,316
2015-10-21 $7.26 $7.30 $6.89 $6.91 $6.91 144,556
2015-10-20 $7.18 $7.35 $7.18 $7.32 $7.32 37,463
2015-10-19 $7.23 $7.39 $6.99 $7.22 $7.22 77,908
2015-10-16 $7.70 $7.70 $7.28 $7.28 $7.28 47,860
2015-10-15 $7.55 $7.73 $7.50 $7.65 $7.65 108,692
2015-10-14 $7.57 $7.73 $7.47 $7.50 $7.50 121,583
2015-10-13 $7.67 $7.80 $7.45 $7.49 $7.49 44,380
2015-10-12 $7.62 $7.70 $7.55 $7.68 $7.68 37,611
2015-10-09 $7.78 $7.78 $7.54 $7.66 $7.66 99,374
2015-10-08 $7.60 $7.73 $7.51 $7.73 $7.73 59,276
2015-10-07 $7.38 $7.59 $7.30 $7.59 $7.59 73,533
2015-10-06 $7.57 $7.62 $7.23 $7.31 $7.31 101,927
2015-10-05 $7.61 $7.77 $7.51 $7.64 $7.64 92,292
2015-10-02 $7.49 $7.61 $7.19 $7.57 $7.57 65,530
2015-10-01 $7.57 $7.67 $7.46 $7.52 $7.52 110,417
2015-09-30 $7.75 $7.84 $7.51 $7.55 $7.55 110,938
2015-09-29 $8.10 $8.10 $7.66 $7.71 $7.71 113,415
2015-09-28 $8.26 $8.26 $8.04 $8.05 $8.05 128,014
2015-09-25 $8.30 $8.37 $8.11 $8.25 $8.25 124,540
2015-09-24 $8.10 $8.27 $8.10 $8.22 $8.22 61,850
2015-09-23 $8.20 $8.29 $8.10 $8.15 $8.15 50,957
2015-09-22 $8.05 $8.30 $8.03 $8.22 $8.22 71,031
2015-09-21 $8.15 $8.27 $7.97 $8.16 $8.16 51,610
2015-09-18 $8.03 $8.33 $8.00 $8.06 $8.06 217,682
2015-09-17 $7.79 $8.23 $7.78 $8.16 $8.16 119,280
2015-09-16 $7.74 $7.85 $7.57 $7.83 $7.83 36,599
2015-09-15 $7.93 $8.13 $7.57 $7.72 $7.72 69,955
2015-09-14 $7.70 $8.03 $7.70 $8.01 $8.01 60,332
2015-09-11 $7.61 $7.80 $7.60 $7.76 $7.76 52,605
2015-09-10 $7.40 $7.73 $7.40 $7.68 $7.68 41,376
2015-09-09 $7.50 $7.68 $7.40 $7.44 $7.44 63,467
2015-09-08 $7.30 $7.54 $7.22 $7.46 $7.46 77,292
2015-09-04 $7.17 $7.30 $7.10 $7.19 $7.19 90,962
2015-09-03 $7.15 $7.41 $7.08 $7.26 $7.26 73,544
2015-09-02 $6.94 $7.20 $6.88 $7.18 $7.18 57,211
2015-09-01 $6.86 $6.99 $6.74 $6.83 $6.83 86,133

Trupanion Inc (TRUP) News Headlines

Recent Trupanion Inc (TRUP) 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.