Tenaris S.A. (TS) Exchange: NYSE

Data as of May 16, 2022

$30.92 ($1.23) 4.14%

Tenaris S.A. - Daily Information
Click for more stock information on Tenaris S.A..
Daily Information Data
Date May 16, 2022
Open $29.84
Previous Close $30.92
High $31.00
Low $29.83
Adjusted Open $29.84
Previous Adjusted Close $30.92
Adjusted High $31.00
Adjusted Low $29.83

About Tenaris S.A. (TS)

Tenaris S.A., through its subsidiaries, manufactures and supplies steel pipe products and related services for the energy and other industrial applications. It offers products for oil and gas drilling operations that include casings and tubings, premium connections, drill pipes, coiled tubing, hot-rolled and cold-drawn tubes, tubular and non-tubular accessories, and devices, as well as technical consulting, pipe management, and field services. The company also offers offshore line pipe products, such as top tensioned and steel catenary risers, export lines and flow lines, bends, corrosion resistant alloys, coiled line pipes, umbilical tubing, and coated pipes; seamless and welded tubes for onshore line pipe; a range of seamless steel tubes for use in hydrocarbon processing industries comprising refineries, and petrochemical and gas-processing plants; and tubular products for the power generation industry. In addition, it provides sucker rods, couplings, and accessories; coiled tubing; a range of seamless tubes and tube-based components for car manufacturers and their suppliers; and seamless tubular products and components for various industrial applications consisting of gas and hydraulic cylinders, mechanical tubings, mining and geological exploration, and civil and engineering structures, as well as gas, water, and fire extinguishing systems. Further, the company offers financial services. Tenaris S.A. operates in North and South Americas, Europe, the Middle East, Africa, the Far East, and Oceania. The company was founded in 2001 and is headquartered in Luxembourg. Tenaris S.A. is a subsidiary of Techint Holdings S.à r.l.

Historical Stock Data for Tenaris S.A. (TS)

Date Open High Low Close Adj.Close Volume
2022-05-13 $29.84 $31.00 $29.83 $30.92 $30.92 2,818,768
2022-05-12 $29.51 $29.72 $28.89 $29.69 $29.69 2,586,738
2022-05-11 $30.22 $30.87 $29.90 $29.94 $29.94 2,359,464
2022-05-10 $29.77 $29.96 $29.01 $29.70 $29.70 3,239,580
2022-05-09 $30.38 $30.42 $28.89 $29.00 $29.00 4,103,228
2022-05-06 $31.04 $31.16 $30.25 $30.67 $30.67 2,350,409
2022-05-05 $31.70 $31.90 $30.20 $30.84 $30.84 2,184,393
2022-05-04 $31.50 $32.01 $30.84 $31.91 $31.91 2,686,246
2022-05-03 $31.05 $31.49 $30.89 $31.10 $31.10 2,172,372
2022-05-02 $30.27 $30.33 $29.50 $30.18 $30.18 2,643,740
2022-04-29 $30.92 $31.40 $30.15 $30.18 $30.18 3,342,229
2022-04-28 $29.47 $30.14 $28.92 $29.91 $29.91 3,359,829
2022-04-27 $29.69 $30.05 $29.35 $29.78 $29.78 2,769,234
2022-04-26 $29.55 $30.38 $29.53 $29.54 $29.54 2,857,121
2022-04-25 $29.90 $29.90 $28.75 $29.76 $29.76 2,914,410
2022-04-22 $31.40 $31.87 $30.79 $30.83 $30.83 2,439,540
2022-04-21 $33.22 $33.27 $31.64 $31.81 $31.81 3,046,963
2022-04-20 $32.65 $32.87 $32.25 $32.70 $32.70 1,665,760
2022-04-19 $32.18 $32.85 $32.18 $32.52 $32.52 1,583,362
2022-04-18 $33.00 $33.28 $32.58 $33.00 $33.00 999,267
2022-04-14 $31.99 $33.11 $31.98 $32.74 $32.74 1,377,674
2022-04-13 $32.34 $33.05 $32.18 $33.00 $33.00 1,935,696
2022-04-12 $31.85 $32.34 $31.78 $31.91 $31.91 2,548,430
2022-04-11 $31.60 $31.64 $31.24 $31.26 $31.26 3,098,861
2022-04-08 $30.89 $31.72 $30.88 $31.41 $31.41 2,807,712
2022-04-07 $30.62 $30.83 $29.98 $30.53 $30.53 3,276,028
2022-04-06 $30.31 $30.50 $29.76 $30.08 $30.08 2,106,261
2022-04-05 $30.84 $31.05 $29.86 $29.93 $29.93 1,958,011
2022-04-04 $30.83 $31.05 $30.40 $30.78 $30.78 2,224,273
2022-04-01 $30.40 $30.81 $30.28 $30.69 $30.69 2,727,064
2022-03-31 $30.24 $30.77 $30.04 $30.07 $30.07 2,139,474
2022-03-30 $30.38 $30.74 $30.25 $30.45 $30.45 2,111,335
2022-03-29 $30.15 $30.31 $29.62 $30.24 $30.24 2,615,443
2022-03-28 $30.75 $30.79 $30.27 $30.59 $30.59 1,859,155
2022-03-25 $30.83 $31.49 $30.71 $31.29 $31.29 2,496,275
2022-03-24 $30.52 $30.73 $30.33 $30.39 $30.39 2,041,393
2022-03-23 $30.00 $30.86 $30.00 $30.47 $30.47 2,446,397
2022-03-22 $30.24 $30.24 $29.65 $29.86 $29.86 2,081,135
2022-03-21 $29.23 $29.95 $29.18 $29.66 $29.66 2,882,957
2022-03-18 $27.38 $28.33 $27.34 $28.29 $28.29 4,338,701
2022-03-17 $27.17 $27.95 $26.90 $27.88 $27.88 3,541,570
2022-03-16 $26.56 $26.89 $26.16 $26.55 $26.55 3,128,906
2022-03-15 $26.84 $27.05 $26.20 $26.48 $26.48 2,756,008
2022-03-14 $28.03 $28.07 $27.21 $27.51 $27.51 3,438,703
2022-03-11 $28.51 $28.78 $28.30 $28.35 $28.35 2,995,023
2022-03-10 $28.15 $28.92 $28.14 $28.85 $28.85 3,911,586
2022-03-09 $28.19 $28.29 $27.41 $27.71 $27.71 4,270,128
2022-03-08 $29.32 $29.87 $28.05 $28.77 $28.77 6,818,102
2022-03-07 $27.49 $28.83 $27.14 $28.42 $28.42 8,296,329
2022-03-04 $24.85 $25.93 $24.82 $25.92 $25.92 5,613,257
2022-03-03 $26.34 $26.40 $25.99 $26.29 $26.29 2,753,803
2022-03-02 $26.44 $26.99 $26.39 $26.74 $26.74 2,760,656
2022-03-01 $25.95 $26.31 $25.18 $25.52 $25.52 3,480,012
2022-02-28 $25.45 $25.94 $25.19 $25.93 $25.93 2,761,261
2022-02-25 $24.93 $25.38 $24.88 $25.32 $25.32 2,735,691
2022-02-24 $24.54 $24.65 $23.71 $24.24 $24.24 3,936,112
2022-02-23 $24.83 $25.20 $24.61 $24.77 $24.77 4,359,072
2022-02-22 $24.74 $25.29 $24.67 $24.93 $24.93 6,446,743
2022-02-18 $26.00 $26.11 $25.38 $25.70 $25.70 2,970,397
2022-02-17 $26.22 $26.58 $25.70 $26.23 $26.23 3,165,422
2022-02-16 $26.89 $27.20 $26.61 $26.82 $26.82 3,061,489
2022-02-15 $26.00 $26.73 $25.84 $26.67 $26.67 2,809,327
2022-02-14 $26.38 $26.45 $25.86 $26.11 $26.11 2,669,088
2022-02-11 $26.24 $26.79 $26.17 $26.65 $26.65 3,029,378
2022-02-10 $26.03 $26.76 $26.03 $26.28 $26.28 2,052,331
2022-02-09 $25.88 $26.33 $25.81 $26.17 $26.17 1,749,893
2022-02-08 $26.28 $26.32 $25.70 $26.08 $26.08 3,200,812
2022-02-07 $25.86 $26.39 $25.63 $26.21 $26.21 2,898,575
2022-02-04 $26.02 $26.48 $25.94 $26.24 $26.24 2,837,607
2022-02-03 $25.76 $25.80 $25.44 $25.66 $25.66 2,200,026
2022-02-02 $25.97 $26.00 $25.58 $25.71 $25.71 2,678,849
2022-02-01 $24.79 $25.91 $24.79 $25.90 $25.90 5,473,038
2022-01-31 $24.23 $24.55 $23.82 $24.38 $24.38 2,496,893
2022-01-28 $24.33 $24.47 $23.89 $24.25 $24.25 3,122,489
2022-01-27 $24.81 $25.09 $24.25 $24.54 $24.54 3,181,826
2022-01-26 $24.43 $24.64 $23.96 $24.16 $24.16 2,713,821
2022-01-25 $22.95 $23.90 $22.50 $23.72 $23.72 2,484,529
2022-01-24 $22.61 $22.91 $21.94 $22.90 $22.90 3,649,885
2022-01-21 $23.50 $23.62 $22.88 $23.04 $23.04 2,911,996
2022-01-20 $23.99 $24.53 $23.83 $23.92 $23.92 2,916,236
2022-01-19 $24.60 $24.66 $24.17 $24.32 $24.32 1,995,472
2022-01-18 $24.48 $24.73 $24.27 $24.51 $24.51 3,217,721
2022-01-14 $23.11 $23.85 $22.99 $23.81 $23.81 2,550,143
2022-01-13 $22.93 $23.32 $22.63 $22.69 $22.69 2,365,034
2022-01-12 $23.03 $23.20 $22.90 $23.17 $23.17 1,882,995
2022-01-11 $22.38 $22.98 $22.24 $22.96 $22.96 2,083,531
2022-01-10 $22.14 $22.33 $22.03 $22.18 $22.18 2,204,324
2022-01-07 $22.10 $22.49 $21.99 $22.42 $22.42 2,342,556
2022-01-06 $22.35 $22.53 $21.99 $22.28 $22.28 2,481,156
2022-01-05 $22.28 $22.50 $21.86 $21.89 $21.89 2,325,828
2022-01-04 $21.83 $22.32 $21.83 $22.03 $22.03 3,808,890
2022-01-03 $21.28 $21.82 $21.25 $21.81 $21.81 2,034,543
2021-12-31 $20.75 $20.90 $20.59 $20.86 $20.86 868,984
2021-12-30 $20.89 $21.07 $20.69 $20.72 $20.72 1,151,833
2021-12-29 $21.08 $21.22 $20.93 $21.01 $21.01 1,063,378
2021-12-28 $21.18 $21.35 $21.06 $21.08 $21.08 797,488
2021-12-27 $20.75 $21.10 $20.56 $21.07 $21.07 1,203,557
2021-12-23 $20.56 $20.79 $20.53 $20.68 $20.68 1,121,165
2021-12-22 $20.69 $20.77 $20.44 $20.71 $20.71 1,215,865
2021-12-21 $20.19 $20.64 $20.19 $20.61 $20.61 2,284,963
2021-12-20 $19.95 $20.18 $19.71 $20.06 $20.06 2,467,100
2021-12-17 $20.58 $20.59 $20.19 $20.24 $20.24 2,005,154
2021-12-16 $20.48 $20.76 $20.25 $20.41 $20.41 2,079,106
2021-12-15 $20.28 $20.45 $19.87 $20.36 $20.36 2,453,615
2021-12-14 $20.25 $20.79 $20.21 $20.30 $20.30 2,152,706
2021-12-13 $20.21 $20.34 $19.96 $20.06 $20.06 1,489,205
2021-12-10 $20.38 $20.50 $20.13 $20.44 $20.44 1,849,594
2021-12-09 $20.46 $20.48 $20.26 $20.38 $20.38 1,691,777
2021-12-08 $20.78 $21.00 $20.66 $20.92 $20.92 1,388,789
2021-12-07 $20.59 $21.04 $20.54 $20.82 $20.82 3,794,894
2021-12-06 $20.42 $20.74 $20.30 $20.54 $20.54 2,013,703
2021-12-03 $20.34 $20.61 $19.96 $20.11 $20.11 2,385,572
2021-12-02 $20.02 $20.46 $19.80 $20.36 $20.36 2,398,478
2021-12-01 $20.51 $20.56 $19.64 $19.64 $19.64 2,279,944
2021-11-30 $19.78 $19.91 $19.40 $19.72 $19.72 2,617,168
2021-11-29 $20.47 $20.67 $20.11 $20.11 $20.11 2,438,306
2021-11-26 $20.23 $20.51 $19.97 $20.50 $20.50 2,291,474
2021-11-24 $21.24 $21.56 $21.23 $21.54 $21.54 1,322,063
2021-11-23 $21.39 $21.79 $21.35 $21.58 $21.58 2,489,367
2021-11-22 $21.18 $21.64 $21.12 $21.22 $21.22 2,056,299
2021-11-19 $21.66 $21.66 $21.34 $21.36 $21.10 1,418,004
2021-11-18 $22.26 $22.30 $21.94 $22.20 $21.93 1,414,707
2021-11-17 $22.74 $22.89 $22.36 $22.42 $22.15 1,401,656
2021-11-16 $23.30 $23.44 $23.09 $23.10 $22.82 1,684,745
2021-11-15 $23.68 $23.72 $23.32 $23.38 $23.10 946,408
2021-11-12 $23.57 $23.72 $23.48 $23.65 $23.36 991,655
2021-11-11 $23.84 $23.99 $23.61 $23.73 $23.44 2,387,735
2021-11-10 $24.57 $24.92 $23.68 $23.83 $23.54 4,184,682
2021-11-09 $25.41 $25.50 $25.01 $25.49 $25.18 2,610,223
2021-11-08 $25.15 $25.54 $25.12 $25.40 $25.09 2,913,747
2021-11-05 $24.64 $24.78 $24.37 $24.71 $24.41 2,973,323
2021-11-04 $23.58 $24.23 $22.97 $23.99 $23.70 5,309,717
2021-11-03 $22.30 $22.75 $22.29 $22.62 $22.35 3,592,363
2021-11-02 $22.67 $23.04 $22.59 $23.04 $22.76 2,537,067
2021-11-01 $22.53 $23.19 $22.53 $23.15 $22.87 3,197,191
2021-10-29 $22.33 $22.45 $22.08 $22.28 $22.01 1,761,070
2021-10-28 $22.53 $22.68 $22.35 $22.59 $22.32 2,183,639
2021-10-27 $23.02 $23.22 $22.42 $22.43 $22.16 8,680,536
2021-10-26 $23.44 $23.46 $23.16 $23.35 $23.07 6,760,982
2021-10-25 $23.22 $23.57 $23.22 $23.24 $22.96 3,136,180
2021-10-22 $22.97 $23.17 $22.79 $23.06 $22.78 3,506,620
2021-10-21 $23.50 $23.58 $22.89 $23.08 $22.80 2,627,241
2021-10-20 $23.24 $23.69 $23.15 $23.59 $23.30 1,426,100
2021-10-19 $23.11 $23.29 $23.00 $23.21 $22.93 1,200,362
2021-10-18 $22.78 $22.94 $22.69 $22.81 $22.53 1,081,949
2021-10-15 $22.91 $23.04 $22.83 $22.99 $22.71 1,283,336
2021-10-14 $22.40 $22.47 $22.17 $22.39 $22.12 902,883
2021-10-13 $21.96 $22.24 $21.81 $22.15 $21.88 1,095,315
2021-10-12 $22.34 $22.52 $22.12 $22.24 $21.97 1,232,216
2021-10-11 $22.42 $22.79 $22.29 $22.35 $22.08 2,128,957
2021-10-08 $21.75 $22.30 $21.75 $22.20 $21.93 1,801,060
2021-10-07 $20.96 $21.31 $20.88 $21.20 $20.94 1,626,229
2021-10-06 $21.32 $21.42 $20.78 $21.04 $20.79 2,350,648
2021-10-05 $21.73 $21.99 $21.58 $21.76 $21.50 1,744,096
2021-10-04 $21.55 $21.99 $21.53 $21.62 $21.36 3,266,131
2021-10-01 $21.04 $21.44 $20.92 $21.42 $21.16 2,248,765
2021-09-30 $20.97 $21.22 $20.71 $21.11 $20.85 3,345,398
2021-09-29 $20.74 $20.80 $20.43 $20.71 $20.46 1,575,187
2021-09-28 $21.04 $21.24 $20.59 $20.61 $20.36 2,130,218
2021-09-27 $20.50 $20.94 $20.47 $20.84 $20.59 1,599,483
2021-09-24 $20.13 $20.29 $20.10 $20.16 $19.92 850,489
2021-09-23 $19.72 $20.28 $19.63 $20.20 $19.96 1,615,299
2021-09-22 $19.75 $20.00 $19.65 $19.65 $19.41 1,750,721
2021-09-21 $19.23 $19.32 $18.82 $18.98 $18.75 1,429,012
2021-09-20 $19.11 $19.28 $18.80 $19.09 $18.86 2,315,582
2021-09-17 $20.21 $20.29 $19.55 $19.57 $19.33 2,799,873
2021-09-16 $20.72 $20.73 $20.32 $20.55 $20.30 1,707,384
2021-09-15 $20.33 $20.99 $20.31 $20.96 $20.71 2,282,650
2021-09-14 $20.44 $20.46 $20.02 $20.11 $19.87 1,422,664
2021-09-13 $19.87 $20.41 $19.86 $20.27 $20.02 2,588,421
2021-09-10 $19.71 $19.84 $19.51 $19.51 $19.27 1,754,906
2021-09-09 $19.67 $19.85 $19.47 $19.63 $19.39 1,890,307
2021-09-08 $20.23 $20.30 $19.58 $19.59 $19.35 2,059,468
2021-09-07 $20.04 $20.39 $20.01 $20.14 $19.90 1,416,207
2021-09-03 $20.31 $20.40 $20.12 $20.20 $19.96 1,023,059
2021-09-02 $20.26 $20.57 $20.25 $20.38 $20.13 1,079,098
2021-09-01 $20.20 $20.31 $20.09 $20.17 $19.93 962,908
2021-08-31 $20.05 $20.24 $20.01 $20.12 $19.88 1,259,473
2021-08-30 $20.35 $20.39 $19.98 $20.10 $19.86 1,147,156
2021-08-27 $19.94 $20.42 $19.94 $20.34 $20.09 998,504
2021-08-26 $19.65 $20.02 $19.60 $19.78 $19.54 1,487,275
2021-08-25 $19.69 $19.91 $19.54 $19.76 $19.52 1,614,103
2021-08-24 $19.47 $19.84 $19.46 $19.76 $19.52 1,840,015
2021-08-23 $19.37 $19.66 $19.37 $19.49 $19.25 1,717,277
2021-08-20 $18.88 $19.09 $18.80 $19.02 $18.79 1,866,021
2021-08-19 $19.55 $19.61 $19.07 $19.32 $19.09 2,455,247
2021-08-18 $20.01 $20.18 $19.76 $19.82 $19.58 1,814,782
2021-08-17 $20.02 $20.29 $19.70 $19.89 $19.65 1,847,036
2021-08-16 $20.28 $20.32 $20.00 $20.17 $19.93 1,414,096
2021-08-13 $20.72 $20.77 $20.43 $20.46 $20.21 1,028,955
2021-08-12 $20.89 $20.94 $20.55 $20.78 $20.53 1,184,565
2021-08-11 $20.71 $21.05 $20.55 $20.98 $20.73 1,801,280
2021-08-10 $20.41 $20.72 $20.41 $20.57 $20.32 1,737,350
2021-08-09 $20.52 $20.68 $20.39 $20.47 $20.22 1,803,170
2021-08-06 $20.34 $20.74 $20.33 $20.51 $20.26 1,664,074
2021-08-05 $19.97 $20.24 $19.70 $20.15 $19.91 2,934,285
2021-08-04 $20.49 $20.53 $19.81 $19.85 $19.61 2,658,871
2021-08-03 $20.51 $20.84 $20.17 $20.83 $20.58 2,327,009
2021-08-02 $20.84 $21.16 $20.30 $20.34 $20.09 2,693,376
2021-07-30 $20.47 $20.53 $20.21 $20.44 $20.19 1,837,452
2021-07-29 $20.91 $20.98 $20.66 $20.70 $20.45 2,079,807
2021-07-28 $20.70 $20.90 $20.40 $20.70 $20.45 1,697,944
2021-07-27 $20.43 $20.66 $20.30 $20.54 $20.29 2,207,118
2021-07-26 $20.50 $20.90 $20.47 $20.79 $20.54 1,454,052
2021-07-23 $20.34 $20.34 $19.86 $20.19 $19.95 2,523,286
2021-07-22 $20.17 $20.17 $19.74 $19.93 $19.69 2,390,089
2021-07-21 $19.79 $20.25 $19.79 $20.19 $19.95 1,792,563
2021-07-20 $19.26 $19.75 $19.16 $19.55 $19.31 2,529,886
2021-07-19 $19.54 $19.66 $19.10 $19.43 $19.19 3,188,517
2021-07-16 $20.51 $20.54 $19.84 $19.98 $19.74 2,424,453
2021-07-15 $20.66 $20.85 $20.29 $20.31 $20.06 2,889,854
2021-07-14 $21.30 $21.60 $20.76 $20.87 $20.62 2,437,712
2021-07-13 $20.90 $21.14 $20.66 $20.92 $20.67 2,388,338
2021-07-12 $21.05 $21.47 $20.95 $21.32 $21.06 1,393,314
2021-07-09 $21.19 $21.48 $21.03 $21.42 $21.16 1,562,331
2021-07-08 $20.40 $20.80 $20.31 $20.60 $20.35 1,759,399
2021-07-07 $21.08 $21.25 $20.63 $20.94 $20.69 1,969,325
2021-07-06 $21.87 $21.89 $21.01 $21.05 $20.80 1,825,293
2021-07-02 $22.33 $22.35 $21.97 $22.12 $21.85 1,135,047
2021-07-01 $22.27 $22.51 $22.01 $22.14 $21.87 1,892,226
2021-06-30 $21.61 $21.99 $21.56 $21.90 $21.63 1,720,489
2021-06-29 $21.82 $21.99 $21.65 $21.71 $21.45 1,940,478
2021-06-28 $22.51 $22.51 $21.60 $21.78 $21.52 1,846,865
2021-06-25 $22.78 $22.78 $22.49 $22.63 $22.36 709,778
2021-06-24 $22.43 $22.65 $22.29 $22.64 $22.37 1,393,487
2021-06-23 $22.53 $22.67 $22.14 $22.18 $21.91 1,757,904
2021-06-22 $21.94 $22.22 $21.81 $22.11 $21.84 1,168,909
2021-06-21 $21.81 $22.27 $21.79 $22.26 $21.99 1,626,227
2021-06-18 $21.53 $21.87 $21.46 $21.48 $21.22 2,761,493
2021-06-17 $22.78 $22.92 $21.79 $22.08 $21.81 2,186,260
2021-06-16 $22.98 $23.33 $22.87 $22.96 $22.68 1,562,084
2021-06-15 $22.96 $23.41 $22.94 $23.36 $23.08 1,478,597
2021-06-14 $23.53 $23.70 $23.21 $23.32 $23.04 1,522,210
2021-06-11 $23.38 $23.49 $23.10 $23.25 $22.97 920,527
2021-06-10 $23.32 $23.50 $22.84 $23.04 $22.76 1,189,559
2021-06-09 $23.30 $23.32 $23.01 $23.06 $22.78 1,133,105
2021-06-08 $23.13 $23.50 $22.88 $23.31 $23.03 1,630,127
2021-06-07 $23.58 $23.63 $23.29 $23.38 $23.10 1,345,231
2021-06-04 $23.62 $23.69 $23.26 $23.53 $23.25 1,909,290
2021-06-03 $23.58 $23.93 $23.50 $23.52 $23.24 2,610,257
2021-06-02 $23.21 $24.03 $23.01 $23.89 $23.60 2,664,514
2021-06-01 $23.42 $23.73 $23.31 $23.50 $23.22 1,451,202
2021-05-28 $22.70 $22.94 $22.61 $22.91 $22.63 1,335,289
2021-05-27 $22.87 $23.15 $22.86 $23.05 $22.77 1,346,665
2021-05-26 $22.42 $22.61 $22.34 $22.50 $22.23 1,439,676
2021-05-25 $22.76 $22.89 $22.33 $22.36 $22.09 1,188,031
2021-05-24 $22.92 $22.96 $22.64 $22.78 $22.50 1,461,264
2021-05-21 $23.06 $23.19 $22.92 $23.02 $22.47 1,272,430
2021-05-20 $22.92 $23.03 $22.57 $22.97 $22.42 1,409,430
2021-05-19 $23.20 $23.23 $22.69 $22.93 $22.38 3,076,923
2021-05-18 $24.04 $24.15 $23.35 $23.37 $22.81 2,773,610
2021-05-17 $23.51 $24.04 $23.50 $23.99 $23.41 1,889,673
2021-05-14 $23.69 $24.02 $23.56 $23.82 $23.25 1,455,346
2021-05-13 $23.46 $23.71 $22.93 $23.39 $22.83 2,056,940
2021-05-12 $23.52 $24.08 $23.11 $23.19 $22.63 2,392,611
2021-05-11 $23.03 $23.60 $22.86 $23.38 $22.82 2,299,419
2021-05-10 $23.79 $24.02 $23.28 $23.29 $22.73 2,761,626
2021-05-07 $22.69 $23.91 $22.56 $23.81 $23.24 3,626,448
2021-05-06 $23.18 $23.49 $22.75 $23.40 $22.84 2,833,494
2021-05-05 $22.48 $23.45 $22.30 $23.33 $22.77 3,817,700
2021-05-04 $22.09 $22.28 $21.75 $22.10 $21.57 1,405,506
2021-05-03 $21.61 $22.12 $21.61 $22.09 $21.56 1,049,560
2021-04-30 $21.46 $21.92 $21.29 $21.38 $20.86 2,902,264
2021-04-29 $20.98 $21.24 $20.55 $21.02 $20.51 5,087,334
2021-04-28 $22.14 $22.85 $22.03 $22.65 $22.10 1,507,099
2021-04-27 $21.72 $21.86 $21.44 $21.75 $21.23 1,464,348
2021-04-26 $22.00 $22.28 $21.97 $22.10 $21.57 2,493,433
2021-04-23 $21.26 $21.45 $21.13 $21.32 $20.81 1,417,115
2021-04-22 $21.38 $21.49 $21.11 $21.18 $20.67 1,516,050
2021-04-21 $21.00 $21.67 $20.87 $21.62 $21.10 1,238,856
2021-04-20 $21.80 $21.81 $21.12 $21.42 $20.90 1,180,646
2021-04-19 $22.18 $22.44 $22.01 $22.09 $21.56 1,410,211
2021-04-16 $21.94 $22.00 $21.62 $21.97 $21.44 1,673,368
2021-04-15 $22.50 $22.50 $21.74 $21.81 $21.28 2,589,660
2021-04-14 $22.09 $22.88 $22.06 $22.60 $22.06 1,359,785
2021-04-13 $21.68 $21.68 $21.46 $21.54 $21.02 891,741
2021-04-12 $21.82 $21.93 $21.46 $21.56 $21.04 933,209
2021-04-09 $21.91 $22.04 $21.69 $21.74 $21.22 1,354,500
2021-04-08 $22.30 $22.31 $21.95 $22.08 $21.55 1,885,155
2021-04-07 $22.62 $22.78 $22.48 $22.65 $22.10 746,054
2021-04-06 $22.80 $23.20 $22.65 $22.70 $22.15 1,280,604
2021-04-05 $23.16 $23.22 $22.74 $23.01 $22.46 833,834
2021-04-01 $22.99 $23.15 $22.65 $23.14 $22.58 1,248,156
2021-03-31 $22.50 $22.78 $22.43 $22.69 $22.14 1,307,630
2021-03-30 $22.35 $22.73 $22.31 $22.48 $21.94 936,038
2021-03-29 $22.56 $22.75 $22.28 $22.50 $21.96 1,340,269
2021-03-26 $22.42 $22.56 $22.21 $22.56 $22.02 1,439,234
2021-03-25 $21.46 $21.85 $21.17 $21.80 $21.27 2,821,072
2021-03-24 $21.65 $22.44 $21.64 $22.09 $21.56 2,183,297
2021-03-23 $21.35 $21.67 $21.11 $21.28 $20.77 2,128,693
2021-03-22 $22.14 $22.18 $21.86 $22.05 $21.52 1,009,566
2021-03-19 $22.15 $22.34 $21.82 $22.10 $21.57 2,605,697
2021-03-18 $22.96 $23.08 $21.94 $22.02 $21.49 4,376,093
2021-03-17 $22.97 $23.22 $22.81 $23.20 $22.64 2,252,630
2021-03-16 $23.23 $23.24 $22.74 $22.96 $22.41 2,024,472
2021-03-15 $23.28 $23.43 $22.88 $23.16 $22.60 1,301,972
2021-03-12 $23.43 $23.81 $23.36 $23.48 $22.91 1,309,936
2021-03-11 $23.51 $23.78 $23.25 $23.56 $22.99 1,973,534
2021-03-10 $22.75 $23.43 $22.58 $23.40 $22.84 2,474,250
2021-03-09 $22.71 $22.87 $22.30 $22.36 $21.82 3,007,368
2021-03-08 $22.96 $23.32 $22.78 $23.02 $22.47 2,880,082
2021-03-05 $22.94 $23.61 $22.73 $23.59 $23.02 4,092,827
2021-03-04 $22.31 $22.80 $21.98 $22.36 $21.82 3,816,546
2021-03-03 $21.48 $22.06 $21.47 $21.70 $21.18 2,157,573
2021-03-02 $21.48 $21.89 $21.40 $21.47 $20.95 3,047,331
2021-03-01 $21.23 $21.61 $21.12 $21.56 $21.04 2,186,754
2021-02-26 $20.99 $21.10 $20.39 $20.95 $20.45 4,234,823
2021-02-25 $21.47 $21.97 $21.27 $21.94 $21.41 8,029,482
2021-02-24 $18.01 $18.88 $17.98 $18.76 $18.31 1,919,842
2021-02-23 $18.12 $18.30 $17.51 $18.17 $17.73 1,792,593
2021-02-22 $17.71 $18.52 $17.69 $18.35 $17.91 1,604,980
2021-02-19 $17.28 $17.60 $17.24 $17.48 $17.06 1,323,696
2021-02-18 $17.63 $17.67 $17.20 $17.25 $16.83 1,663,944
2021-02-17 $17.82 $18.06 $17.61 $17.89 $17.46 1,811,301
2021-02-16 $18.26 $18.53 $18.02 $18.31 $17.87 2,221,000
2021-02-12 $16.93 $17.42 $16.89 $17.39 $16.97 1,030,085
2021-02-11 $17.11 $17.20 $16.76 $16.96 $16.55 1,246,977
2021-02-10 $17.06 $17.22 $16.86 $17.20 $16.79 1,259,028
2021-02-09 $17.01 $17.08 $16.78 $16.97 $16.56 1,095,680
2021-02-08 $16.97 $17.23 $16.97 $17.21 $16.80 968,015
2021-02-05 $16.81 $16.90 $16.49 $16.56 $16.16 1,117,345
2021-02-04 $16.37 $16.44 $16.21 $16.41 $16.01 869,070
2021-02-03 $15.84 $16.29 $15.84 $16.26 $15.87 1,688,145
2021-02-02 $16.04 $16.20 $15.88 $16.05 $15.66 2,544,016
2021-02-01 $15.77 $15.92 $15.48 $15.79 $15.41 1,141,515
2021-01-29 $15.84 $15.96 $15.42 $15.46 $15.09 1,808,420
2021-01-28 $15.90 $16.15 $15.77 $16.00 $15.61 3,233,402
2021-01-27 $15.14 $15.84 $14.88 $15.53 $15.16 3,911,983
2021-01-26 $15.31 $15.50 $15.12 $15.19 $14.82 2,702,861
2021-01-25 $15.26 $15.28 $14.94 $15.27 $14.90 2,106,353
2021-01-22 $15.30 $15.61 $15.25 $15.61 $15.23 2,298,297
2021-01-21 $16.16 $16.20 $15.70 $15.80 $15.42 1,206,979
2021-01-20 $16.65 $16.66 $16.26 $16.35 $15.96 957,312
2021-01-19 $16.36 $16.51 $16.23 $16.44 $16.04 1,878,403
2021-01-15 $16.76 $16.83 $16.25 $16.45 $16.05 1,821,948
2021-01-14 $17.20 $17.53 $17.19 $17.39 $16.97 1,727,864
2021-01-13 $17.31 $17.39 $17.04 $17.09 $16.68 1,769,513
2021-01-12 $17.14 $17.63 $17.14 $17.60 $17.18 2,671,498
2021-01-11 $16.80 $17.19 $16.71 $17.19 $16.78 1,143,312
2021-01-08 $17.46 $17.50 $17.05 $17.29 $16.87 1,543,204
2021-01-07 $17.52 $17.65 $17.31 $17.57 $17.15 1,738,291
2021-01-06 $17.09 $17.68 $17.08 $17.48 $17.06 3,353,634
2021-01-05 $16.20 $16.94 $16.19 $16.67 $16.27 2,619,703
2021-01-04 $16.22 $16.40 $15.83 $16.02 $15.63 1,638,472
2020-12-31 $16.00 $16.02 $15.86 $15.95 $15.57 876,683
2020-12-30 $16.18 $16.35 $16.06 $16.09 $15.70 1,411,726
2020-12-29 $16.27 $16.31 $15.88 $15.97 $15.59 998,676
2020-12-28 $16.46 $16.51 $16.06 $16.12 $15.73 1,014,807
2020-12-24 $16.37 $16.37 $16.06 $16.15 $15.76 254,085
2020-12-23 $16.01 $16.47 $16.01 $16.30 $15.91 1,406,152
2020-12-22 $16.00 $16.09 $15.85 $15.88 $15.50 1,178,836
2020-12-21 $15.48 $16.10 $15.44 $16.00 $15.61 2,401,800
2020-12-18 $16.57 $16.61 $16.26 $16.32 $15.93 1,688,026
2020-12-17 $16.75 $16.76 $16.51 $16.65 $16.25 928,512
2020-12-16 $16.50 $16.54 $16.35 $16.39 $16.00 1,182,910
2020-12-15 $16.35 $16.77 $16.26 $16.66 $16.26 1,348,961
2020-12-14 $16.66 $16.72 $16.19 $16.22 $15.83 1,413,694
2020-12-11 $16.66 $16.67 $16.33 $16.47 $16.07 1,038,233
2020-12-10 $16.35 $16.93 $16.31 $16.84 $16.43 1,308,664
2020-12-09 $16.71 $16.87 $16.30 $16.51 $16.11 1,739,343
2020-12-08 $16.22 $16.64 $16.20 $16.61 $16.21 1,339,942
2020-12-07 $16.69 $16.70 $16.07 $16.26 $15.87 2,907,769
2020-12-04 $16.55 $17.07 $16.53 $16.97 $16.56 2,948,706
2020-12-03 $15.94 $16.26 $15.83 $16.08 $15.69 1,003,633
2020-12-02 $15.61 $16.12 $15.58 $15.95 $15.57 1,918,089
2020-12-01 $15.62 $15.91 $15.60 $15.81 $15.43 1,599,062
2020-11-30 $15.89 $15.90 $15.16 $15.18 $14.81 2,270,179
2020-11-27 $16.16 $16.24 $15.81 $15.84 $15.46 963,801
2020-11-25 $16.26 $16.27 $15.96 $16.22 $15.83 1,444,550
2020-11-24 $16.07 $16.48 $16.03 $16.35 $15.96 2,751,659
2020-11-23 $15.13 $15.47 $15.05 $15.41 $15.04 1,243,256
2020-11-20 $14.98 $15.07 $14.74 $14.76 $14.27 1,807,886
2020-11-19 $14.69 $15.01 $14.61 $15.01 $14.52 1,361,686
2020-11-18 $14.95 $15.15 $14.70 $14.71 $14.23 1,649,025
2020-11-17 $14.57 $14.98 $14.50 $14.90 $14.41 1,528,415
2020-11-16 $14.63 $14.71 $14.37 $14.68 $14.20 2,491,590
2020-11-13 $13.40 $13.72 $13.38 $13.71 $13.26 2,323,407
2020-11-12 $13.00 $13.29 $12.93 $13.10 $12.67 1,994,492
2020-11-11 $13.04 $13.19 $12.87 $12.99 $12.56 2,996,333
2020-11-10 $13.30 $13.35 $12.85 $13.02 $12.59 2,902,966
2020-11-09 $13.02 $13.35 $12.82 $13.12 $12.69 3,804,183
2020-11-06 $12.23 $12.31 $11.77 $11.82 $11.43 3,128,635
2020-11-05 $11.82 $12.34 $11.78 $11.97 $11.58 4,826,277
2020-11-04 $10.28 $10.55 $10.02 $10.24 $9.90 3,040,386
2020-11-03 $10.22 $10.34 $10.15 $10.32 $9.98 1,900,911
2020-11-02 $9.88 $10.13 $9.68 $10.06 $9.73 1,883,068
2020-10-30 $9.24 $9.57 $9.22 $9.56 $9.25 2,652,254
2020-10-29 $9.01 $9.24 $8.86 $9.15 $8.85 3,843,455
2020-10-28 $9.49 $9.58 $9.35 $9.38 $9.07 1,924,212
2020-10-27 $9.98 $10.01 $9.83 $9.89 $9.56 1,695,153
2020-10-26 $10.20 $10.23 $10.03 $10.13 $9.80 1,506,377
2020-10-23 $10.49 $10.54 $10.29 $10.38 $10.04 1,834,101
2020-10-22 $10.11 $10.45 $10.11 $10.42 $10.08 2,109,855
2020-10-21 $10.32 $10.47 $10.18 $10.18 $9.85 1,457,922
2020-10-20 $10.35 $10.57 $10.34 $10.50 $10.15 1,758,056
2020-10-19 $10.04 $10.36 $9.94 $10.09 $9.76 2,879,047
2020-10-16 $9.86 $10.01 $9.80 $9.82 $9.50 2,618,353
2020-10-15 $9.57 $9.80 $9.54 $9.79 $9.47 1,731,162
2020-10-14 $9.90 $10.25 $9.90 $9.98 $9.65 2,257,981
2020-10-13 $10.08 $10.09 $9.81 $9.96 $9.63 1,682,179
2020-10-12 $10.35 $10.37 $10.21 $10.29 $9.95 857,063
2020-10-09 $10.60 $10.66 $10.35 $10.44 $10.10 1,439,996
2020-10-08 $10.34 $10.53 $10.32 $10.51 $10.16 1,194,335
2020-10-07 $10.15 $10.22 $10.03 $10.19 $9.85 2,116,196
2020-10-06 $10.34 $10.41 $10.05 $10.12 $9.79 3,227,993
2020-10-05 $10.06 $10.15 $9.98 $10.10 $9.77 1,159,416
2020-10-02 $9.57 $10.07 $9.54 $9.91 $9.58 2,204,374
2020-10-01 $9.78 $9.85 $9.60 $9.75 $9.43 2,985,791
2020-09-30 $9.96 $10.08 $9.81 $9.85 $9.53 2,739,900
2020-09-29 $9.93 $9.94 $9.54 $9.72 $9.40 1,594,183
2020-09-28 $9.85 $10.01 $9.81 $9.86 $9.54 1,898,713
2020-09-25 $9.57 $9.61 $9.43 $9.53 $9.22 1,595,700
2020-09-24 $9.69 $9.98 $9.61 $9.77 $9.45 2,325,811
2020-09-23 $10.07 $10.22 $9.71 $9.73 $9.41 2,082,693
2020-09-22 $10.18 $10.40 $9.97 $10.15 $9.82 1,945,848
2020-09-21 $10.50 $10.54 $10.09 $10.28 $9.94 2,696,510
2020-09-18 $10.93 $11.11 $10.80 $10.91 $10.55 2,063,437
2020-09-17 $11.15 $11.34 $11.10 $11.25 $10.88 1,314,492
2020-09-16 $10.98 $11.41 $10.84 $11.28 $10.91 2,149,019
2020-09-15 $10.80 $10.91 $10.69 $10.71 $10.36 1,746,504
2020-09-14 $10.76 $10.83 $10.60 $10.79 $10.44 1,335,152
2020-09-11 $10.71 $10.80 $10.55 $10.73 $10.38 1,693,379
2020-09-10 $11.03 $11.07 $10.65 $10.66 $10.31 2,616,067
2020-09-09 $10.87 $11.03 $10.77 $10.78 $10.43 1,987,691
2020-09-08 $10.99 $11.11 $10.74 $10.83 $10.47 1,753,393
2020-09-04 $11.47 $11.54 $11.29 $11.42 $11.04 1,456,370
2020-09-03 $11.32 $11.53 $11.25 $11.40 $11.03 3,161,717
2020-09-02 $11.31 $11.41 $11.22 $11.35 $10.98 1,342,735
2020-09-01 $11.46 $11.52 $11.32 $11.45 $11.07 1,157,942
2020-08-31 $11.87 $11.88 $11.65 $11.66 $11.28 792,515
2020-08-28 $11.57 $11.81 $11.56 $11.78 $11.39 762,385
2020-08-27 $11.65 $11.69 $11.40 $11.55 $11.17 1,434,248
2020-08-26 $11.84 $11.89 $11.60 $11.64 $11.26 1,197,013
2020-08-25 $12.15 $12.18 $11.80 $11.88 $11.49 1,033,216
2020-08-24 $11.77 $11.99 $11.67 $11.94 $11.55 1,296,360
2020-08-21 $11.52 $11.60 $11.44 $11.51 $11.13 1,712,763
2020-08-20 $11.75 $11.79 $11.59 $11.68 $11.30 1,766,484
2020-08-19 $11.98 $12.04 $11.75 $11.77 $11.38 1,322,334
2020-08-18 $12.24 $12.31 $12.02 $12.06 $11.66 1,339,663
2020-08-17 $12.21 $12.26 $12.10 $12.10 $11.70 1,056,564
2020-08-14 $12.10 $12.20 $12.07 $12.20 $11.80 1,165,828
2020-08-13 $12.41 $12.41 $12.18 $12.23 $11.83 1,412,350
2020-08-12 $12.64 $12.65 $12.32 $12.37 $11.96 2,026,895
2020-08-11 $12.59 $12.59 $12.31 $12.36 $11.95 2,111,656
2020-08-10 $11.87 $12.30 $11.87 $12.17 $11.77 2,371,970
2020-08-07 $11.98 $12.10 $11.85 $12.07 $11.67 1,526,304
2020-08-06 $12.35 $12.36 $12.01 $12.17 $11.77 2,510,175
2020-08-05 $12.66 $13.00 $12.61 $12.70 $12.28 1,913,491
2020-08-04 $11.92 $12.37 $11.91 $12.25 $11.85 1,670,872
2020-08-03 $11.82 $12.15 $11.71 $12.00 $11.61 1,666,935
2020-07-31 $11.73 $11.77 $11.52 $11.70 $11.32 2,017,083
2020-07-30 $12.09 $12.17 $11.81 $11.93 $11.54 2,572,496
2020-07-29 $12.23 $12.35 $11.98 $12.32 $11.91 2,162,655
2020-07-28 $12.71 $12.82 $12.37 $12.44 $12.03 2,754,766
2020-07-27 $12.92 $12.98 $12.69 $12.83 $12.41 4,177,261
2020-07-24 $13.08 $13.20 $12.87 $12.95 $12.52 1,337,368
2020-07-23 $13.10 $13.24 $13.00 $13.21 $12.78 986,156
2020-07-22 $13.40 $13.42 $13.21 $13.28 $12.84 1,350,365
2020-07-21 $13.20 $13.66 $13.16 $13.58 $13.13 2,049,111
2020-07-20 $13.12 $13.19 $12.96 $13.00 $12.57 1,510,374
2020-07-17 $13.11 $13.24 $12.99 $13.00 $12.57 987,652
2020-07-16 $13.19 $13.37 $13.07 $13.26 $12.82 1,562,476
2020-07-15 $13.19 $13.26 $13.00 $13.14 $12.71 1,134,731
2020-07-14 $12.46 $12.88 $12.42 $12.85 $12.43 1,064,020
2020-07-13 $12.81 $12.81 $12.50 $12.52 $12.11 1,922,662
2020-07-10 $12.47 $12.67 $12.40 $12.65 $12.23 1,090,325
2020-07-09 $12.93 $12.95 $12.29 $12.29 $11.89 2,005,242
2020-07-08 $13.15 $13.20 $12.92 $12.95 $12.52 1,303,301
2020-07-07 $13.22 $13.23 $12.98 $12.99 $12.56 2,241,215
2020-07-06 $13.42 $13.53 $13.24 $13.36 $12.92 2,459,607
2020-07-02 $13.07 $13.25 $12.92 $12.95 $12.52 1,365,026
2020-07-01 $12.77 $13.06 $12.64 $12.64 $12.22 1,435,453
2020-06-30 $12.70 $13.03 $12.62 $12.93 $12.50 2,497,410
2020-06-29 $12.97 $13.12 $12.85 $13.01 $12.58 1,292,508
2020-06-26 $13.23 $13.24 $12.73 $12.84 $12.42 1,452,135
2020-06-25 $12.81 $13.36 $12.77 $13.31 $12.87 1,649,072
2020-06-24 $13.60 $13.60 $12.92 $12.97 $12.54 2,504,315
2020-06-23 $13.96 $14.02 $13.72 $13.75 $13.30 1,870,821
2020-06-22 $13.86 $13.89 $13.55 $13.63 $13.18 2,282,058
2020-06-19 $14.01 $14.02 $13.42 $13.42 $12.98 2,491,187
2020-06-18 $13.65 $13.89 $13.58 $13.77 $13.32 970,532
2020-06-17 $14.25 $14.30 $13.72 $13.76 $13.31 1,746,184
2020-06-16 $14.60 $14.74 $14.22 $14.46 $13.98 1,408,591
2020-06-15 $13.71 $14.38 $13.64 $14.25 $13.78 2,342,077
2020-06-12 $14.19 $14.40 $13.87 $14.21 $13.74 1,606,943
2020-06-11 $14.27 $14.39 $13.74 $13.76 $13.31 1,972,626
2020-06-10 $15.34 $15.36 $14.89 $14.94 $14.45 1,705,159
2020-06-09 $15.30 $15.48 $15.14 $15.47 $14.96 1,928,823
2020-06-08 $15.77 $15.81 $15.34 $15.77 $15.25 1,772,804
2020-06-05 $15.35 $15.50 $15.10 $15.14 $14.64 1,809,944
2020-06-04 $14.72 $14.86 $14.47 $14.76 $14.27 1,249,088
2020-06-03 $14.48 $14.53 $14.25 $14.45 $13.97 2,092,723
2020-06-02 $13.48 $13.67 $13.44 $13.61 $13.16 1,118,043
2020-06-01 $12.83 $13.19 $12.76 $13.13 $12.70 1,801,932
2020-05-29 $12.66 $12.73 $12.37 $12.66 $12.24 1,533,492
2020-05-28 $12.91 $13.11 $12.68 $12.91 $12.49 1,712,259
2020-05-27 $12.70 $12.83 $12.36 $12.81 $12.39 2,008,134
2020-05-26 $12.53 $12.62 $12.33 $12.37 $11.96 4,321,665
2020-05-22 $12.19 $12.33 $11.99 $12.28 $11.88 1,777,863
2020-05-21 $12.60 $12.71 $12.17 $12.36 $11.95 1,930,574
2020-05-20 $12.60 $12.92 $12.54 $12.79 $12.37 2,724,555
2020-05-19 $12.75 $12.78 $12.25 $12.29 $11.89 4,390,897
2020-05-18 $13.14 $13.60 $13.11 $13.56 $13.11 668,699
2020-05-15 $12.52 $12.65 $12.37 $12.61 $12.20 895,980
2020-05-14 $12.13 $12.57 $11.94 $12.51 $12.10 940,813
2020-05-13 $12.82 $12.82 $12.35 $12.42 $12.01 630,109
2020-05-12 $13.14 $13.17 $12.84 $13.02 $12.59 1,116,996
2020-05-11 $13.41 $13.44 $13.20 $13.33 $12.89 514,173
2020-05-08 $13.50 $13.87 $13.39 $13.87 $13.41 779,756
2020-05-07 $13.14 $13.41 $13.09 $13.23 $12.79 575,609
2020-05-06 $13.32 $13.39 $12.89 $12.90 $12.48 695,058
2020-05-05 $13.76 $13.85 $13.35 $13.35 $12.91 1,223,538
2020-05-04 $13.13 $13.54 $13.08 $13.54 $13.09 1,240,718
2020-05-01 $13.41 $13.50 $13.01 $13.14 $12.71 583,085
2020-04-30 $14.00 $14.07 $13.61 $13.68 $13.23 1,347,271
2020-04-29 $13.75 $13.96 $13.66 $13.87 $13.41 1,237,086
2020-04-28 $13.25 $13.30 $12.90 $13.05 $12.62 567,639
2020-04-27 $12.59 $13.11 $12.50 $13.02 $12.59 1,088,509
2020-04-24 $12.95 $12.98 $12.65 $12.72 $12.30 880,712
2020-04-23 $12.35 $12.73 $12.35 $12.61 $12.20 1,299,444
2020-04-22 $12.26 $12.35 $12.04 $12.26 $11.86 1,060,682
2020-04-21 $11.96 $12.07 $11.82 $11.86 $11.47 1,330,518
2020-04-20 $12.28 $12.63 $12.08 $12.14 $11.74 1,047,129
2020-04-17 $12.65 $12.79 $12.45 $12.74 $12.32 2,157,896
2020-04-16 $12.69 $12.72 $12.28 $12.35 $11.94 1,108,382
2020-04-15 $12.29 $12.55 $12.25 $12.47 $12.06 1,785,734
2020-04-14 $13.10 $13.25 $12.86 $12.90 $12.48 1,732,192
2020-04-13 $13.19 $13.24 $12.71 $12.77 $12.35 710,446
2020-04-09 $13.24 $13.37 $12.81 $13.00 $12.57 1,413,715
2020-04-08 $13.30 $13.37 $12.96 $13.27 $12.83 1,302,888
2020-04-07 $13.46 $13.61 $13.03 $13.08 $12.65 828,018
2020-04-06 $12.73 $12.93 $12.61 $12.85 $12.43 927,592
2020-04-03 $12.46 $12.53 $12.20 $12.42 $12.01 1,944,297
2020-04-02 $12.16 $12.61 $11.97 $12.39 $11.98 1,830,644
2020-04-01 $12.06 $12.12 $11.65 $11.76 $11.37 2,213,973
2020-03-31 $12.22 $12.30 $11.90 $12.05 $11.65 2,670,652
2020-03-30 $12.20 $12.26 $11.75 $11.96 $11.57 3,094,346
2020-03-27 $12.21 $12.45 $12.11 $12.32 $11.91 5,551,307
2020-03-26 $12.04 $12.70 $11.96 $12.64 $12.22 3,260,436
2020-03-25 $11.24 $11.72 $10.93 $11.55 $11.17 2,455,662
2020-03-24 $11.58 $11.65 $10.93 $11.34 $10.97 3,354,433
2020-03-23 $11.26 $11.30 $10.75 $10.77 $10.42 2,625,061
2020-03-20 $10.86 $11.14 $10.12 $10.61 $10.26 3,643,148
2020-03-19 $10.64 $11.00 $10.33 $10.83 $10.47 3,727,847
2020-03-18 $10.01 $10.81 $9.41 $9.77 $9.45 2,878,196
2020-03-17 $10.01 $10.57 $9.80 $10.17 $9.84 3,352,796
2020-03-16 $9.33 $10.47 $9.10 $9.81 $9.49 4,378,735
2020-03-13 $11.75 $11.81 $10.51 $11.38 $11.01 3,046,575
2020-03-12 $11.28 $11.82 $10.23 $10.47 $10.13 6,824,935
2020-03-11 $12.48 $12.77 $12.03 $12.19 $11.79 10,158,777
2020-03-10 $13.58 $13.60 $12.55 $13.25 $12.81 6,513,719
2020-03-09 $13.44 $13.87 $12.80 $12.81 $12.39 5,870,026
2020-03-06 $16.97 $17.15 $16.39 $16.46 $15.92 6,469,990
2020-03-05 $17.32 $17.55 $17.24 $17.49 $16.91 4,052,799
2020-03-04 $18.05 $18.14 $17.64 $18.00 $17.41 4,564,832
2020-03-03 $18.42 $18.86 $17.93 $18.11 $17.51 4,654,721
2020-03-02 $18.14 $18.56 $17.79 $18.56 $17.95 3,642,373
2020-02-28 $17.82 $18.34 $17.72 $18.20 $17.60 6,044,346
2020-02-27 $18.38 $18.72 $18.07 $18.13 $17.53 4,306,275
2020-02-26 $19.17 $19.29 $18.85 $18.91 $18.29 3,081,537
2020-02-25 $19.33 $19.38 $18.84 $19.02 $18.39 2,470,486
2020-02-24 $19.07 $19.43 $19.05 $19.15 $18.52 2,675,810
2020-02-21 $20.68 $20.69 $20.25 $20.32 $19.65 4,089,661
2020-02-20 $20.26 $21.25 $20.20 $21.06 $20.37 4,218,376
2020-02-19 $20.41 $20.68 $20.23 $20.66 $19.98 1,836,374
2020-02-18 $20.49 $20.49 $20.15 $20.18 $19.52 2,222,241
2020-02-14 $21.02 $21.03 $20.71 $20.78 $20.10 2,005,740
2020-02-13 $20.99 $21.07 $20.85 $20.98 $20.29 1,271,052
2020-02-12 $21.34 $21.50 $21.11 $21.19 $20.49 1,654,072
2020-02-11 $20.89 $21.05 $20.70 $20.91 $20.22 1,585,052
2020-02-10 $20.70 $20.76 $20.53 $20.55 $19.87 1,816,656
2020-02-07 $20.56 $20.71 $20.45 $20.62 $19.94 1,850,061
2020-02-06 $21.13 $21.20 $20.95 $20.97 $20.28 1,755,411
2020-02-05 $20.95 $21.24 $20.94 $21.02 $20.33 1,966,120
2020-02-04 $20.63 $20.87 $20.59 $20.62 $19.94 1,742,927
2020-02-03 $20.63 $20.63 $20.22 $20.39 $19.72 2,709,615
2020-01-31 $20.94 $20.95 $20.54 $20.69 $20.01 3,149,932
2020-01-30 $21.11 $21.34 $20.99 $21.34 $20.64 2,966,452
2020-01-29 $21.99 $22.10 $21.81 $21.82 $21.10 2,418,286
2020-01-28 $21.49 $21.81 $21.35 $21.68 $20.97 1,988,939
2020-01-27 $21.70 $21.84 $21.38 $21.41 $20.71 2,459,299
2020-01-24 $22.67 $22.70 $22.39 $22.60 $21.86 2,229,351
2020-01-23 $22.43 $22.61 $22.17 $22.60 $21.86 2,844,193
2020-01-22 $22.38 $22.63 $22.30 $22.62 $21.88 2,690,659
2020-01-21 $22.70 $22.72 $22.53 $22.65 $21.91 1,877,425
2020-01-17 $22.79 $22.88 $22.66 $22.81 $22.06 2,051,177
2020-01-16 $22.56 $22.70 $22.49 $22.65 $21.91 1,398,704
2020-01-15 $22.51 $22.73 $22.42 $22.50 $21.76 2,715,036
2020-01-14 $22.65 $22.82 $22.48 $22.82 $22.07 2,433,478
2020-01-13 $23.02 $23.13 $22.88 $23.09 $22.33 1,397,149
2020-01-10 $23.23 $23.23 $23.05 $23.14 $22.38 2,167,549
2020-01-09 $23.26 $23.53 $23.13 $23.49 $22.72 1,811,417
2020-01-08 $23.35 $23.38 $23.15 $23.20 $22.44 3,024,852
2020-01-07 $23.50 $23.54 $23.16 $23.39 $22.62 2,624,068
2020-01-06 $22.98 $23.20 $22.90 $23.17 $22.41 1,920,575
2020-01-03 $22.83 $23.05 $22.82 $23.01 $22.25 1,758,883
2020-01-02 $22.75 $22.87 $22.51 $22.62 $21.88 1,245,280
2019-12-31 $22.51 $22.72 $22.39 $22.64 $21.90 1,109,543
2019-12-30 $22.42 $22.85 $22.39 $22.62 $21.88 2,014,618
2019-12-27 $22.59 $22.60 $22.36 $22.40 $21.66 1,109,532
2019-12-26 $22.86 $23.06 $22.62 $22.69 $21.94 863,373
2019-12-24 $22.88 $23.04 $22.73 $22.75 $22.00 601,406
2019-12-23 $22.44 $22.82 $22.43 $22.81 $22.06 1,559,006
2019-12-20 $22.64 $22.64 $22.34 $22.35 $21.62 1,970,196
2019-12-19 $22.42 $22.57 $22.41 $22.44 $21.70 1,773,058
2019-12-18 $22.55 $22.57 $22.34 $22.45 $21.71 2,784,172
2019-12-17 $22.66 $22.71 $22.50 $22.58 $21.84 2,126,909
2019-12-16 $22.85 $22.91 $22.44 $22.46 $21.72 3,053,587
2019-12-13 $22.93 $23.13 $22.42 $22.43 $21.69 2,412,584
2019-12-12 $22.55 $23.08 $22.53 $23.03 $22.27 2,278,214
2019-12-11 $22.08 $22.35 $22.07 $22.34 $21.61 2,206,401
2019-12-10 $21.97 $22.17 $21.79 $21.90 $21.18 2,026,948
2019-12-09 $21.80 $22.10 $21.76 $21.86 $21.14 1,428,896
2019-12-06 $21.61 $22.00 $21.61 $21.99 $21.27 1,505,492
2019-12-05 $21.52 $21.59 $21.27 $21.53 $20.82 2,443,733
2019-12-04 $21.01 $21.39 $21.00 $21.19 $20.49 8,773,765
2019-12-03 $20.83 $20.84 $20.61 $20.62 $19.94 3,512,637
2019-12-02 $21.06 $21.19 $20.85 $20.92 $20.23 3,615,879
2019-11-29 $21.26 $21.37 $21.15 $21.29 $20.59 903,916
2019-11-27 $21.54 $21.67 $21.39 $21.57 $20.86 2,028,467
2019-11-26 $21.75 $21.76 $21.46 $21.53 $20.82 1,824,185
2019-11-25 $21.68 $21.90 $21.49 $21.90 $21.18 2,980,570
2019-11-22 $21.95 $21.96 $21.61 $21.65 $20.94 1,648,101
2019-11-21 $21.54 $21.59 $21.32 $21.46 $20.75 3,086,203
2019-11-20 $21.33 $21.69 $21.24 $21.40 $20.70 2,630,522
2019-11-19 $21.53 $21.53 $21.20 $21.34 $20.64 1,801,684
2019-11-18 $21.52 $21.54 $21.29 $21.51 $20.80 1,445,033
2019-11-15 $21.83 $21.98 $21.70 $21.89 $20.92 3,961,376
2019-11-14 $21.81 $21.92 $21.68 $21.75 $20.78 1,385,381
2019-11-13 $21.73 $21.82 $21.56 $21.64 $20.68 1,232,212
2019-11-12 $22.13 $22.23 $21.82 $21.88 $20.91 1,369,255
2019-11-11 $21.95 $22.28 $21.86 $22.13 $21.15 1,544,291
2019-11-08 $21.90 $22.18 $21.72 $22.07 $21.09 2,460,439
2019-11-07 $22.05 $22.22 $21.86 $21.91 $20.94 2,407,937
2019-11-06 $22.23 $22.36 $21.85 $21.92 $20.95 2,175,029
2019-11-05 $22.40 $22.55 $22.23 $22.35 $21.36 2,261,736
2019-11-04 $22.27 $22.45 $22.17 $22.45 $21.45 2,576,342
2019-11-01 $21.07 $22.15 $20.96 $22.01 $21.03 6,489,948
2019-10-31 $20.33 $20.45 $19.90 $20.30 $19.40 7,320,994
2019-10-30 $21.23 $21.28 $20.54 $20.62 $19.70 2,950,473
2019-10-29 $21.14 $21.46 $21.06 $21.37 $20.42 5,164,290
2019-10-28 $21.26 $21.31 $21.07 $21.10 $20.16 3,163,986
2019-10-25 $20.62 $20.84 $20.57 $20.72 $19.80 2,955,252
2019-10-24 $20.97 $20.98 $20.50 $20.66 $19.74 3,042,829
2019-10-23 $20.80 $21.01 $20.65 $20.93 $20.00 3,626,602
2019-10-22 $20.93 $21.14 $20.72 $20.85 $19.92 2,855,670
2019-10-21 $20.81 $21.06 $20.74 $20.84 $19.91 1,978,949
2019-10-18 $20.73 $20.86 $20.41 $20.53 $19.62 1,836,790
2019-10-17 $20.91 $20.92 $20.55 $20.68 $19.76 1,743,653
2019-10-16 $20.95 $21.12 $20.55 $20.58 $19.67 2,219,202
2019-10-15 $20.95 $21.09 $20.67 $20.80 $19.88 1,850,278
2019-10-14 $20.72 $20.99 $20.56 $20.64 $19.72 2,417,829
2019-10-11 $20.75 $21.29 $20.74 $21.10 $20.16 2,628,340
2019-10-10 $20.41 $20.73 $20.31 $20.67 $19.75 2,667,940
2019-10-09 $20.36 $20.45 $20.08 $20.21 $19.31 2,282,866
2019-10-08 $20.08 $20.28 $19.99 $20.09 $19.20 2,380,836
2019-10-07 $20.33 $20.57 $20.23 $20.25 $19.35 1,783,156
2019-10-04 $20.28 $20.39 $20.10 $20.18 $19.28 2,139,969
2019-10-03 $20.09 $20.37 $19.95 $20.33 $19.43 2,288,192
2019-10-02 $20.14 $20.36 $19.99 $20.15 $19.25 3,967,296
2019-10-01 $21.24 $21.30 $20.59 $20.69 $19.77 2,565,802
2019-09-30 $21.15 $21.27 $21.01 $21.18 $20.24 2,573,057
2019-09-27 $20.88 $21.42 $20.83 $21.33 $20.38 3,539,680
2019-09-26 $20.87 $20.90 $20.49 $20.65 $19.73 2,205,786
2019-09-25 $20.64 $21.15 $20.58 $21.12 $20.18 1,861,175
2019-09-24 $21.52 $21.55 $20.74 $20.98 $20.05 2,879,785
2019-09-23 $21.36 $21.59 $21.19 $21.56 $20.60 1,932,567
2019-09-20 $21.89 $22.06 $21.61 $21.71 $20.75 2,628,964
2019-09-19 $22.52 $22.55 $21.96 $21.99 $21.01 2,027,756
2019-09-18 $22.34 $22.57 $22.29 $22.33 $21.34 2,074,891
2019-09-17 $23.08 $23.10 $22.55 $22.62 $21.61 2,679,356
2019-09-16 $23.65 $23.77 $23.03 $23.11 $22.08 4,877,172
2019-09-13 $22.85 $22.96 $22.50 $22.57 $21.57 3,101,453
2019-09-12 $22.40 $22.62 $22.10 $22.50 $21.50 2,577,037
2019-09-11 $22.89 $23.00 $22.29 $22.50 $21.50 3,435,604
2019-09-10 $22.94 $23.08 $22.70 $22.85 $21.83 2,691,025
2019-09-09 $22.22 $22.76 $22.13 $22.44 $21.44 3,010,875
2019-09-06 $22.24 $22.27 $21.67 $21.78 $20.81 4,265,187
2019-09-05 $22.02 $22.19 $21.88 $21.95 $20.97 2,946,099
2019-09-04 $21.45 $21.64 $21.33 $21.42 $20.47 3,695,306
2019-09-03 $21.37 $21.39 $20.81 $20.94 $20.01 4,594,621
2019-08-30 $22.15 $22.15 $21.44 $21.64 $20.68 3,094,108
2019-08-29 $22.15 $22.26 $21.72 $21.77 $20.80 3,276,601
2019-08-28 $22.12 $22.36 $21.92 $22.03 $21.05 3,020,749
2019-08-27 $22.01 $22.12 $21.89 $22.05 $21.07 2,722,125
2019-08-26 $21.94 $22.05 $21.68 $21.77 $20.80 2,461,717
2019-08-23 $21.58 $22.04 $21.44 $21.51 $20.55 2,689,251
2019-08-22 $21.93 $22.05 $21.72 $21.79 $20.82 2,077,646
2019-08-21 $21.94 $21.95 $21.57 $21.74 $20.77 2,228,250
2019-08-20 $21.69 $21.72 $21.28 $21.32 $20.37 1,778,376
2019-08-19 $21.95 $21.97 $20.60 $21.78 $20.81 2,295,047
2019-08-16 $20.85 $21.43 $20.78 $21.34 $20.39 2,137,599
2019-08-15 $20.82 $21.01 $20.60 $20.82 $19.89 2,095,135
2019-08-14 $21.50 $21.51 $20.77 $20.92 $19.99 2,391,162
2019-08-13 $21.83 $22.45 $21.73 $22.11 $21.13 3,018,395
2019-08-12 $21.95 $22.27 $21.84 $21.88 $20.91 3,771,753
2019-08-09 $22.88 $22.96 $22.67 $22.85 $21.83 3,858,042
2019-08-08 $23.02 $23.26 $23.01 $23.20 $22.17 2,018,673
2019-08-07 $22.70 $23.25 $22.60 $23.15 $22.12 3,166,072
2019-08-06 $23.46 $23.57 $22.86 $23.29 $22.26 2,850,331
2019-08-05 $23.41 $23.66 $23.25 $23.40 $22.36 2,329,880
2019-08-02 $24.18 $24.29 $23.65 $24.00 $22.93 4,495,714
2019-08-01 $23.46 $24.89 $23.40 $24.52 $23.43 8,946,295
2019-07-31 $25.29 $25.46 $24.63 $24.98 $23.87 3,403,111
2019-07-30 $24.57 $25.12 $24.53 $25.08 $23.97 4,658,131
2019-07-29 $25.06 $25.10 $24.81 $25.01 $23.90 2,094,831
2019-07-26 $25.37 $25.47 $25.07 $25.32 $24.19 2,028,928
2019-07-25 $26.36 $26.36 $25.50 $25.59 $24.45 2,266,475
2019-07-24 $25.66 $26.24 $25.61 $26.08 $24.92 1,987,005
2019-07-23 $25.56 $25.70 $25.34 $25.58 $24.44 1,758,886
2019-07-22 $25.17 $25.53 $25.12 $25.38 $24.25 2,602,643
2019-07-19 $24.94 $25.18 $24.89 $25.11 $23.99 4,183,487
2019-07-18 $25.71 $25.72 $25.28 $25.45 $24.32 2,225,019
2019-07-17 $26.19 $26.22 $25.63 $25.63 $24.49 1,477,829
2019-07-16 $26.82 $27.05 $26.35 $26.39 $25.22 1,687,282
2019-07-15 $27.30 $27.38 $26.86 $27.00 $25.80 1,046,383
2019-07-12 $27.53 $27.60 $27.26 $27.38 $26.16 1,340,483
2019-07-11 $27.34 $27.55 $27.21 $27.53 $26.31 1,879,192
2019-07-10 $26.93 $27.33 $26.84 $27.28 $26.07 2,314,868
2019-07-09 $26.39 $26.50 $26.25 $26.46 $25.28 1,496,369
2019-07-08 $26.38 $26.80 $26.25 $26.68 $25.49 1,266,522
2019-07-05 $26.03 $26.45 $25.93 $26.44 $25.27 1,179,320
2019-07-03 $26.10 $26.16 $25.82 $26.15 $24.99 1,188,500
2019-07-02 $26.42 $26.43 $25.80 $25.86 $24.71 1,882,550
2019-07-01 $26.93 $26.95 $26.26 $26.37 $25.20 1,944,033
2019-06-28 $26.25 $26.31 $26.02 $26.31 $25.14 1,875,891
2019-06-27 $26.09 $26.18 $25.80 $25.87 $24.72 1,200,260
2019-06-26 $26.19 $26.28 $26.00 $26.10 $24.94 1,766,567
2019-06-25 $25.73 $25.74 $25.33 $25.40 $24.27 2,211,924
2019-06-24 $25.95 $25.99 $25.50 $25.55 $24.41 2,005,869
2019-06-21 $26.09 $26.27 $25.76 $25.95 $24.80 2,001,911
2019-06-20 $25.75 $25.88 $25.47 $25.74 $24.60 1,834,668
2019-06-19 $24.84 $24.93 $24.63 $24.79 $23.69 1,763,562
2019-06-18 $24.85 $25.18 $24.79 $24.97 $23.86 1,446,577
2019-06-17 $23.97 $24.55 $23.83 $24.44 $23.35 2,409,899
2019-06-14 $24.60 $24.61 $23.89 $24.02 $22.95 1,828,367
2019-06-13 $24.65 $24.91 $24.48 $24.85 $23.75 1,667,372
2019-06-12 $24.60 $24.64 $24.08 $24.13 $23.06 2,295,837
2019-06-11 $25.34 $25.54 $25.14 $25.40 $24.27 2,019,095
2019-06-10 $25.08 $25.15 $24.77 $24.82 $23.72 1,257,497
2019-06-07 $24.45 $24.64 $24.23 $24.52 $23.43 1,209,678
2019-06-06 $24.34 $24.53 $24.08 $24.38 $23.30 1,743,951
2019-06-05 $24.73 $24.73 $23.93 $24.03 $22.96 2,127,866
2019-06-04 $24.79 $24.99 $24.61 $24.79 $23.69 2,016,050
2019-06-03 $23.85 $24.54 $23.81 $24.28 $23.20 2,657,518
2019-05-31 $23.54 $23.76 $23.13 $23.31 $22.27 4,173,194
2019-05-30 $24.53 $24.85 $24.01 $24.12 $23.05 2,191,223
2019-05-29 $24.40 $24.80 $24.37 $24.75 $23.65 2,570,129
2019-05-28 $25.23 $25.27 $24.82 $24.89 $23.78 1,608,858
2019-05-24 $25.99 $26.08 $25.39 $25.41 $24.28 1,239,888
2019-05-23 $25.94 $26.01 $25.63 $25.94 $24.79 2,405,559
2019-05-22 $27.29 $27.41 $26.59 $26.80 $25.61 1,986,446
2019-05-21 $27.51 $27.93 $27.41 $27.72 $26.49 3,224,297
2019-05-20 $27.41 $27.65 $27.22 $27.57 $26.34 1,241,490
2019-05-17 $27.59 $28.15 $27.53 $27.81 $26.05 2,512,048
2019-05-16 $27.66 $28.02 $27.51 $27.92 $26.15 1,856,281
2019-05-15 $26.38 $27.21 $26.31 $27.15 $25.43 1,326,084
2019-05-14 $26.52 $26.93 $26.45 $26.80 $25.10 1,808,175
2019-05-13 $26.33 $26.55 $25.94 $26.16 $24.50 1,356,925
2019-05-10 $26.60 $26.70 $26.17 $26.51 $24.83 1,267,676
2019-05-09 $26.30 $26.77 $26.26 $26.70 $25.01 1,166,378
2019-05-08 $26.72 $27.03 $26.69 $26.82 $25.12 1,115,024
2019-05-07 $26.70 $26.76 $26.19 $26.45 $24.77 1,518,071
2019-05-06 $26.65 $27.36 $26.63 $27.17 $25.45 1,922,146
2019-05-03 $26.76 $27.47 $26.74 $27.35 $25.61 1,846,924
2019-05-02 $27.05 $27.05 $26.67 $26.85 $25.15 2,157,720
2019-05-01 $27.78 $27.97 $27.07 $27.10 $25.38 1,086,384
2019-04-30 $28.02 $28.03 $27.68 $27.74 $25.98 1,686,699
2019-04-29 $27.63 $27.93 $27.59 $27.85 $26.08 1,495,979
2019-04-26 $27.97 $28.29 $27.86 $28.11 $26.33 2,230,317
2019-04-25 $28.74 $28.82 $28.31 $28.32 $26.52 2,276,105
2019-04-24 $30.08 $30.08 $29.10 $29.15 $27.30 1,420,296
2019-04-23 $30.15 $30.32 $30.06 $30.23 $28.31 2,315,640
2019-04-22 $29.48 $30.14 $29.38 $30.11 $28.20 1,269,445
2019-04-18 $29.55 $29.61 $29.24 $29.31 $27.45 789,929
2019-04-17 $29.79 $29.87 $29.12 $29.43 $27.56 1,692,280
2019-04-16 $29.59 $29.68 $29.31 $29.46 $27.59 2,092,978
2019-04-15 $28.45 $28.61 $28.23 $28.46 $26.65 1,266,678
2019-04-12 $28.30 $28.53 $28.23 $28.37 $26.57 1,754,100
2019-04-11 $28.35 $28.36 $27.75 $27.94 $26.17 1,993,222
2019-04-10 $28.34 $28.47 $28.09 $28.13 $26.34 1,470,460
2019-04-09 $28.71 $28.75 $28.23 $28.27 $26.48 976,759
2019-04-08 $29.03 $29.21 $28.96 $29.04 $27.20 1,350,723
2019-04-05 $28.43 $28.95 $28.42 $28.86 $27.03 1,334,706
2019-04-04 $27.97 $28.25 $27.86 $28.20 $26.41 1,166,201
2019-04-03 $28.53 $28.62 $28.24 $28.27 $26.48 1,200,072
2019-04-02 $28.75 $28.87 $28.26 $28.41 $26.61 1,492,149
2019-04-01 $28.65 $28.93 $28.55 $28.84 $27.01 1,148,477
2019-03-29 $28.28 $28.47 $27.99 $28.25 $26.46 1,267,446
2019-03-28 $27.59 $28.03 $27.51 $27.95 $26.18 3,205,307
2019-03-27 $28.14 $28.28 $27.79 $28.11 $26.33 2,224,690
2019-03-26 $28.79 $29.03 $28.21 $28.35 $26.55 3,358,930
2019-03-25 $28.86 $29.12 $28.67 $28.97 $27.13 3,080,267
2019-03-22 $29.64 $29.94 $29.03 $29.20 $27.35 7,567,724
2019-03-21 $28.51 $28.78 $28.47 $28.75 $26.93 1,881,291
2019-03-20 $28.22 $28.58 $27.88 $28.55 $26.74 1,655,050
2019-03-19 $28.45 $28.59 $27.93 $28.05 $26.27 1,130,452
2019-03-18 $27.78 $28.09 $27.78 $28.08 $26.30 1,269,664
2019-03-15 $28.00 $28.13 $27.71 $27.76 $26.00 1,067,077
2019-03-14 $27.89 $28.18 $27.80 $27.86 $26.09 3,694,730
2019-03-13 $27.43 $28.15 $27.42 $27.95 $26.18 3,400,224
2019-03-12 $26.72 $27.15 $26.71 $27.11 $25.39 1,390,540
2019-03-11 $25.98 $26.68 $25.91 $26.68 $24.99 1,146,753
2019-03-08 $25.52 $25.76 $25.39 $25.68 $24.05 1,565,531
2019-03-07 $26.29 $26.36 $25.88 $26.04 $24.39 2,700,149
2019-03-06 $26.99 $26.99 $26.34 $26.50 $24.82 3,191,365
2019-03-05 $26.62 $26.65 $26.34 $26.51 $24.83 3,420,783
2019-03-04 $26.54 $26.71 $26.26 $26.65 $24.96 3,949,459
2019-03-01 $26.85 $26.97 $26.30 $26.69 $25.00 3,529,794
2019-02-28 $26.94 $26.96 $26.49 $26.55 $24.87 2,674,420
2019-02-27 $26.85 $27.21 $26.77 $27.09 $25.37 4,014,354
2019-02-26 $27.28 $27.35 $27.01 $27.01 $25.30 2,683,446
2019-02-25 $27.36 $27.50 $27.27 $27.37 $25.63 1,127,684
2019-02-22 $27.64 $27.73 $27.19 $27.25 $25.52 2,222,529
2019-02-21 $26.83 $27.79 $26.80 $27.67 $25.91 3,869,442
2019-02-20 $27.12 $27.78 $27.00 $27.39 $25.65 2,981,752
2019-02-19 $26.64 $27.21 $26.61 $26.90 $25.19 1,449,168
2019-02-15 $26.56 $26.92 $26.51 $26.81 $25.11 5,323,570
2019-02-14 $25.73 $26.43 $25.71 $26.20 $24.54 3,187,062
2019-02-13 $25.94 $26.16 $25.81 $25.91 $24.27 2,155,045
2019-02-12 $25.18 $25.47 $25.14 $25.36 $23.75 1,406,849
2019-02-11 $24.53 $25.02 $24.51 $24.93 $23.35 2,297,249
2019-02-08 $24.48 $24.62 $24.14 $24.57 $23.01 2,462,103
2019-02-07 $25.29 $25.45 $24.73 $24.83 $23.25 3,510,653
2019-02-06 $25.32 $25.64 $25.32 $25.57 $23.95 2,433,237
2019-02-05 $25.34 $25.59 $25.31 $25.58 $23.96 1,701,426
2019-02-04 $25.01 $25.40 $24.98 $25.37 $23.76 1,670,418
2019-02-01 $24.76 $25.17 $24.72 $25.04 $23.45 1,668,909
2019-01-31 $25.10 $25.12 $24.80 $24.97 $23.39 1,841,529
2019-01-30 $24.79 $25.09 $24.68 $24.93 $23.35 1,946,505
2019-01-29 $24.85 $24.92 $24.61 $24.67 $23.10 1,333,587
2019-01-28 $24.82 $24.83 $24.32 $24.56 $23.00 2,063,057
2019-01-25 $25.00 $25.15 $24.70 $25.03 $23.44 3,603,495
2019-01-24 $23.63 $24.32 $23.63 $24.03 $22.51 2,066,670
2019-01-23 $24.05 $24.07 $23.66 $23.72 $22.21 3,018,043
2019-01-22 $23.69 $23.84 $23.52 $23.62 $22.12 1,798,279
2019-01-18 $24.08 $24.34 $23.89 $24.30 $22.76 3,082,613
2019-01-17 $23.24 $23.78 $23.17 $23.69 $22.19 1,413,342
2019-01-16 $23.17 $23.55 $23.11 $23.43 $21.94 2,185,357
2019-01-15 $23.51 $23.67 $23.15 $23.29 $21.81 1,767,054
2019-01-14 $23.29 $23.72 $23.28 $23.51 $22.02 2,047,694
2019-01-11 $23.52 $23.79 $23.44 $23.74 $22.23 1,890,725
2019-01-10 $23.81 $23.96 $23.63 $23.94 $22.42 1,750,605
2019-01-09 $23.78 $24.00 $23.62 $23.85 $22.34 3,654,142
2019-01-08 $23.32 $23.38 $22.94 $23.07 $21.61 2,393,066
2019-01-07 $22.71 $23.07 $22.51 $22.86 $21.41 2,191,101
2019-01-04 $22.30 $22.66 $22.21 $22.57 $21.14 2,820,207
2019-01-03 $21.93 $21.99 $21.47 $21.62 $20.25 2,483,069
2019-01-02 $20.86 $21.90 $20.86 $21.87 $20.48 3,157,624
2018-12-31 $21.57 $21.62 $20.74 $21.32 $19.97 1,467,693
2018-12-28 $21.65 $21.76 $21.35 $21.46 $20.10 1,816,443
2018-12-27 $20.96 $21.38 $20.64 $21.37 $20.01 2,257,541
2018-12-26 $20.48 $21.52 $20.45 $21.51 $20.14 2,240,932
2018-12-24 $20.64 $21.22 $20.46 $20.50 $19.20 1,676,111
2018-12-21 $20.86 $21.19 $20.67 $20.78 $19.46 4,660,833
2018-12-20 $21.13 $21.41 $20.64 $20.71 $19.40 4,550,332
2018-12-19 $22.03 $22.19 $21.12 $21.24 $19.89 2,114,306
2018-12-18 $22.14 $22.21 $21.66 $21.79 $20.41 1,993,973
2018-12-17 $22.16 $22.41 $21.74 $21.83 $20.44 1,626,984
2018-12-14 $22.61 $22.83 $22.13 $22.21 $20.80 1,503,589
2018-12-13 $23.21 $23.23 $22.82 $23.02 $21.56 1,944,894
2018-12-12 $23.12 $23.44 $23.03 $23.03 $21.57 1,879,457
2018-12-11 $23.25 $23.25 $22.51 $22.63 $21.19 3,421,845
2018-12-10 $23.00 $23.16 $22.57 $22.71 $21.27 4,085,072
2018-12-07 $24.17 $24.23 $22.82 $22.85 $21.40 3,650,785
2018-12-06 $23.64 $23.80 $23.16 $23.43 $21.94 3,867,800
2018-12-04 $24.95 $24.98 $24.18 $24.38 $22.83 3,015,311
2018-12-03 $25.00 $25.22 $24.86 $25.18 $23.58 1,970,049
2018-11-30 $24.22 $24.35 $23.96 $24.33 $22.79 3,031,842
2018-11-29 $24.77 $24.91 $24.44 $24.62 $23.06 3,021,501
2018-11-28 $24.46 $25.33 $24.41 $25.32 $23.71 3,243,287
2018-11-27 $26.61 $26.86 $23.99 $24.36 $22.81 8,422,080
2018-11-26 $27.16 $27.33 $26.90 $27.00 $25.29 1,041,494
2018-11-23 $26.32 $26.56 $26.27 $26.40 $24.72 812,504
2018-11-21 $26.86 $27.58 $26.84 $27.35 $25.61 2,177,505
2018-11-20 $27.04 $27.22 $26.37 $26.58 $24.89 2,554,562
2018-11-19 $27.69 $27.98 $27.51 $27.83 $26.06 2,512,882
2018-11-16 $28.28 $28.44 $28.08 $28.35 $26.31 1,311,103
2018-11-15 $27.96 $28.51 $27.83 $28.42 $26.37 2,227,879
2018-11-14 $28.00 $28.38 $27.81 $28.11 $26.08 2,167,909
2018-11-13 $28.15 $28.48 $27.52 $27.53 $25.54 2,894,496
2018-11-12 $29.33 $29.48 $28.80 $28.86 $26.78 1,782,770
2018-11-09 $29.29 $29.69 $29.07 $29.63 $27.49 2,090,516
2018-11-08 $30.34 $30.36 $29.85 $29.96 $27.80 1,833,655
2018-11-07 $30.84 $31.01 $30.32 $30.63 $28.42 1,663,401
2018-11-06 $30.67 $30.88 $30.55 $30.88 $28.65 2,186,545
2018-11-05 $30.72 $30.92 $30.48 $30.76 $28.54 2,032,768
2018-11-02 $30.86 $31.03 $30.31 $30.62 $28.41 1,346,450
2018-11-01 $30.54 $30.87 $30.10 $30.84 $28.62 3,535,148
2018-10-31 $29.63 $29.83 $29.20 $29.23 $27.12 2,863,123
2018-10-30 $28.63 $29.34 $28.50 $29.31 $27.20 2,643,114
2018-10-29 $29.73 $29.83 $28.50 $28.76 $26.69 2,425,366
2018-10-26 $28.66 $29.85 $28.66 $29.60 $27.47 3,141,772
2018-10-25 $29.26 $29.62 $29.18 $29.32 $27.21 3,404,070
2018-10-24 $30.35 $30.49 $28.76 $28.78 $26.70 2,740,398
2018-10-23 $30.54 $30.59 $29.88 $30.31 $28.12 2,534,885
2018-10-22 $32.02 $32.02 $31.21 $31.55 $29.27 1,930,387
2018-10-19 $32.14 $32.59 $31.90 $31.92 $29.62 1,457,128
2018-10-18 $32.40 $32.63 $31.90 $31.94 $29.64 1,500,178
2018-10-17 $33.10 $33.10 $32.30 $32.79 $30.42 1,253,284
2018-10-16 $32.98 $33.22 $32.85 $33.05 $30.67 1,798,346
2018-10-15 $32.79 $33.07 $32.50 $32.69 $30.33 1,899,271
2018-10-12 $32.95 $32.98 $32.06 $32.46 $30.12 4,165,217
2018-10-11 $32.48 $33.05 $32.32 $32.49 $30.15 3,273,256
2018-10-10 $34.39 $34.44 $33.69 $33.82 $31.38 2,150,287
2018-10-09 $34.10 $34.97 $34.02 $34.69 $32.19 1,172,811
2018-10-08 $33.26 $34.13 $33.14 $34.06 $31.60 1,378,808
2018-10-05 $33.92 $34.08 $33.56 $33.88 $31.44 810,713
2018-10-04 $34.83 $34.85 $33.92 $34.17 $31.71 1,657,545
2018-10-03 $34.79 $34.84 $34.41 $34.53 $32.04 2,666,250
2018-10-02 $34.37 $34.53 $33.89 $34.29 $31.82 1,271,488
2018-10-01 $34.60 $34.61 $33.85 $34.38 $31.90 2,229,824
2018-09-28 $33.28 $33.69 $33.27 $33.52 $31.10 1,704,026
2018-09-27 $33.95 $34.24 $33.64 $33.66 $31.23 1,457,444
2018-09-26 $34.37 $34.68 $34.22 $34.24 $31.77 1,735,949
2018-09-25 $34.46 $34.89 $34.39 $34.59 $32.10 2,865,312
2018-09-24 $33.03 $33.38 $32.94 $32.99 $30.61 967,044
2018-09-21 $32.91 $32.94 $32.61 $32.70 $30.34 800,354
2018-09-20 $33.25 $33.27 $32.73 $32.89 $30.52 1,328,906
2018-09-19 $32.88 $33.05 $32.73 $32.73 $30.37 971,680
2018-09-18 $32.81 $33.08 $32.73 $32.97 $30.59 2,701,671
2018-09-17 $32.57 $32.67 $32.14 $32.21 $29.89 1,515,284
2018-09-14 $32.15 $32.42 $31.81 $32.05 $29.74 1,723,999
2018-09-13 $32.31 $32.44 $32.09 $32.37 $30.04 2,180,655
2018-09-12 $32.01 $32.20 $31.87 $31.94 $29.64 1,513,675
2018-09-11 $31.00 $31.46 $30.84 $31.43 $29.16 2,153,990
2018-09-10 $31.21 $31.33 $30.81 $30.84 $28.62 1,496,972
2018-09-07 $31.12 $31.47 $31.00 $31.22 $28.97 2,928,659
2018-09-06 $32.13 $32.36 $31.68 $31.86 $29.56 1,252,596
2018-09-05 $32.84 $32.85 $32.03 $32.47 $30.13 2,149,938
2018-09-04 $33.37 $33.39 $32.66 $32.79 $30.42 1,672,116
2018-08-31 $33.54 $33.59 $33.24 $33.54 $31.12 1,253,351
2018-08-30 $33.53 $33.81 $32.76 $33.07 $30.68 3,946,286
2018-08-29 $34.96 $35.42 $34.85 $35.31 $32.76 796,718
2018-08-28 $35.75 $35.86 $34.87 $34.98 $32.46 980,688
2018-08-27 $35.27 $35.64 $35.17 $35.42 $32.87 1,363,393
2018-08-24 $34.96 $35.13 $34.73 $34.90 $32.38 1,830,662
2018-08-23 $34.33 $34.33 $33.88 $34.27 $31.80 2,444,680
2018-08-22 $34.25 $34.28 $33.76 $33.84 $31.40 2,644,075
2018-08-21 $34.15 $34.15 $33.05 $33.31 $30.91 2,993,439
2018-08-20 $33.64 $33.64 $33.15 $33.25 $30.85 1,369,586
2018-08-17 $33.02 $33.32 $32.76 $33.11 $30.72 1,508,760
2018-08-16 $33.45 $33.47 $32.92 $33.15 $30.76 1,809,934
2018-08-15 $33.00 $33.00 $31.99 $32.47 $30.13 1,563,174
2018-08-14 $33.90 $34.10 $33.58 $33.65 $31.22 1,457,208
2018-08-13 $34.31 $34.37 $33.74 $33.77 $31.33 1,266,200
2018-08-10 $34.15 $34.50 $34.13 $34.48 $31.99 1,545,398
2018-08-09 $35.01 $35.40 $34.82 $34.85 $32.34 1,283,469
2018-08-08 $35.01 $35.41 $34.84 $35.28 $32.74 2,632,701
2018-08-07 $35.42 $35.45 $34.56 $34.65 $32.15 1,919,436
2018-08-06 $34.49 $34.57 $34.21 $34.28 $31.81 1,508,631
2018-08-03 $34.08 $34.81 $34.08 $34.25 $31.78 1,202,421
2018-08-02 $33.50 $34.53 $33.16 $34.16 $31.70 4,816,662
2018-08-01 $36.43 $36.94 $36.30 $36.85 $34.19 1,392,453
2018-07-31 $36.73 $36.85 $36.52 $36.74 $34.09 1,685,378
2018-07-30 $36.59 $36.78 $36.40 $36.45 $33.82 1,784,402
2018-07-27 $36.50 $36.50 $35.87 $35.95 $33.36 1,729,401
2018-07-26 $36.01 $36.73 $36.01 $36.33 $33.71 2,116,554
2018-07-25 $36.53 $36.71 $36.14 $36.65 $34.01 1,519,392
2018-07-24 $36.76 $37.20 $36.59 $36.69 $34.04 1,648,124
2018-07-23 $37.11 $37.24 $36.63 $36.66 $34.02 1,340,530
2018-07-20 $36.91 $37.34 $36.91 $37.01 $34.34 1,185,938
2018-07-19 $36.69 $37.13 $36.65 $37.04 $34.37 1,030,274
2018-07-18 $36.86 $37.36 $36.56 $37.12 $34.44 1,446,930
2018-07-17 $36.57 $37.17 $36.57 $37.06 $34.39 1,807,831
2018-07-16 $37.54 $37.59 $37.11 $37.18 $34.50 1,700,568
2018-07-13 $37.17 $37.70 $37.17 $37.56 $34.85 959,665
2018-07-12 $37.56 $37.72 $37.27 $37.59 $34.88 1,346,288
2018-07-11 $36.92 $37.64 $36.81 $37.21 $34.53 2,636,939
2018-07-10 $38.75 $39.04 $38.58 $38.83 $36.03 1,156,332
2018-07-09 $38.57 $38.79 $38.40 $38.72 $35.93 1,168,767
2018-07-06 $37.29 $37.77 $37.11 $37.68 $34.96 1,100,435
2018-07-05 $37.35 $37.46 $37.03 $37.09 $34.41 1,423,554
2018-07-03 $37.06 $37.36 $36.85 $37.03 $34.36 1,308,405
2018-07-02 $36.36 $36.62 $36.00 $36.46 $33.83 1,957,266
2018-06-29 $36.53 $37.05 $36.37 $36.39 $33.77 1,552,444
2018-06-28 $36.46 $36.88 $36.20 $36.57 $33.93 2,081,760
2018-06-27 $36.74 $37.33 $36.44 $36.50 $33.87 3,353,487
2018-06-26 $35.21 $35.72 $34.89 $35.67 $33.10 1,444,154
2018-06-25 $36.31 $36.37 $35.06 $35.31 $32.76 2,877,734
2018-06-22 $36.37 $36.73 $36.15 $36.44 $33.81 1,972,845
2018-06-21 $34.80 $34.83 $34.54 $34.65 $32.15 2,369,411
2018-06-20 $34.92 $35.38 $34.54 $35.12 $32.59 1,996,386
2018-06-19 $34.54 $34.78 $34.31 $34.68 $32.18 1,503,328
2018-06-18 $34.67 $35.30 $34.67 $34.86 $32.35 2,133,318
2018-06-15 $35.92 $35.95 $34.99 $35.42 $32.87 2,982,667
2018-06-14 $36.73 $36.91 $36.49 $36.72 $34.07 1,346,304
2018-06-13 $36.76 $36.82 $36.35 $36.40 $33.77 970,368
2018-06-12 $37.08 $37.15 $36.56 $36.64 $34.00 1,747,567
2018-06-11 $36.86 $37.26 $36.76 $37.05 $34.38 1,336,604
2018-06-08 $36.93 $37.01 $36.38 $36.68 $34.03 1,298,972
2018-06-07 $36.60 $36.93 $36.38 $36.53 $33.90 2,050,195
2018-06-06 $35.63 $36.19 $35.49 $36.06 $33.46 1,479,586
2018-06-05 $35.37 $35.85 $35.33 $35.70 $33.13 1,538,429
2018-06-04 $35.82 $36.14 $35.43 $35.67 $33.10 1,512,784
2018-06-01 $36.29 $36.38 $35.93 $36.18 $33.57 1,900,633
2018-05-31 $36.98 $37.21 $35.78 $35.90 $33.31 3,134,558
2018-05-30 $36.47 $37.62 $36.46 $37.30 $34.61 2,949,191
2018-05-29 $36.28 $37.06 $36.21 $36.39 $33.77 3,131,434
2018-05-25 $37.22 $37.47 $36.60 $37.39 $34.69 2,587,513
2018-05-24 $38.27 $38.62 $38.10 $38.18 $35.43 1,702,226
2018-05-23 $38.74 $39.00 $38.54 $38.92 $36.11 1,252,605
2018-05-22 $39.98 $40.14 $39.16 $39.30 $36.47 1,429,370
2018-05-21 $40.48 $40.53 $39.70 $40.09 $37.20 1,298,842
2018-05-18 $40.11 $40.39 $40.01 $40.11 $36.70 2,094,715
2018-05-17 $39.91 $40.64 $39.82 $40.35 $36.92 2,969,811
2018-05-16 $39.45 $39.59 $39.09 $39.49 $36.14 2,825,510
2018-05-15 $38.60 $38.90 $38.33 $38.76 $35.47 2,116,130
2018-05-14 $38.91 $39.09 $38.48 $38.51 $35.24 1,423,442
2018-05-11 $39.06 $39.06 $38.55 $38.68 $35.40 2,323,856
2018-05-10 $38.70 $38.90 $38.42 $38.68 $35.40 2,156,854
2018-05-09 $38.77 $39.10 $38.65 $38.68 $35.40 1,445,638
2018-05-08 $38.61 $38.89 $38.18 $38.85 $35.55 2,222,010
2018-05-07 $38.87 $39.48 $38.81 $38.89 $35.59 1,035,844
2018-05-04 $38.33 $38.77 $38.24 $38.65 $35.37 1,790,716
2018-05-03 $39.06 $39.16 $38.23 $38.77 $35.48 2,503,711
2018-05-02 $38.19 $38.76 $38.00 $38.58 $35.30 2,885,073
2018-05-01 $37.37 $37.41 $36.83 $37.39 $34.22 2,418,764
2018-04-30 $37.93 $38.02 $37.38 $37.38 $34.21 2,051,249
2018-04-27 $37.11 $37.38 $36.72 $37.19 $34.03 2,897,245
2018-04-26 $37.69 $37.71 $37.13 $37.20 $34.04 2,024,281
2018-04-25 $37.04 $37.43 $36.71 $37.20 $34.04 1,556,871
2018-04-24 $37.93 $38.21 $37.41 $37.72 $34.52 2,669,790
2018-04-23 $37.65 $38.00 $37.50 $37.66 $34.46 2,461,123
2018-04-20 $37.57 $37.82 $37.29 $37.60 $34.41 2,835,966
2018-04-19 $37.82 $37.93 $37.34 $37.55 $34.36 2,188,718
2018-04-18 $37.48 $37.78 $37.38 $37.56 $34.37 2,093,434
2018-04-17 $36.95 $36.97 $36.64 $36.77 $33.65 991,462
2018-04-16 $37.12 $37.12 $36.69 $36.85 $33.72 1,164,017
2018-04-13 $36.20 $37.22 $36.20 $36.77 $33.65 4,009,374
2018-04-12 $37.47 $37.51 $37.09 $37.23 $34.07 2,200,969
2018-04-11 $36.71 $37.49 $36.66 $37.05 $33.90 3,263,122
2018-04-10 $35.43 $36.57 $35.43 $36.30 $33.22 2,393,507
2018-04-09 $34.99 $35.47 $34.75 $35.06 $32.08 1,305,628
2018-04-06 $35.26 $35.44 $34.49 $34.80 $31.85 4,535,787
2018-04-05 $35.18 $35.80 $35.14 $35.60 $32.58 1,896,797
2018-04-04 $33.77 $34.82 $33.77 $34.79 $31.84 2,820,349
2018-04-03 $34.28 $34.83 $34.05 $34.75 $31.80 1,419,955
2018-04-02 $34.69 $34.90 $33.70 $34.16 $31.26 1,428,249
2018-03-29 $33.54 $34.92 $33.53 $34.67 $31.73 2,301,682
2018-03-28 $33.80 $33.98 $33.37 $33.56 $30.71 1,503,683
2018-03-27 $34.34 $34.64 $33.82 $34.09 $31.20 2,161,890
2018-03-26 $34.17 $34.59 $33.77 $34.55 $31.62 2,151,166
2018-03-23 $34.28 $34.28 $33.32 $33.47 $30.63 4,816,170
2018-03-22 $36.40 $36.60 $33.38 $33.49 $30.65 8,089,571
2018-03-21 $36.45 $37.56 $36.35 $37.12 $33.97 2,423,049
2018-03-20 $35.45 $35.92 $35.41 $35.80 $32.76 1,820,469
2018-03-19 $35.57 $35.61 $35.13 $35.40 $32.39 1,545,069
2018-03-16 $35.42 $35.81 $35.25 $35.48 $32.47 1,789,044
2018-03-15 $35.60 $35.66 $34.79 $35.01 $32.04 1,396,519
2018-03-14 $35.99 $36.02 $35.39 $35.51 $32.49 1,598,583
2018-03-13 $36.55 $36.83 $35.74 $35.77 $32.73 2,103,984
2018-03-12 $36.75 $37.08 $36.48 $36.69 $33.57 1,511,055
2018-03-09 $36.31 $37.48 $36.29 $36.96 $33.82 4,543,752
2018-03-08 $35.40 $36.30 $35.34 $36.18 $33.11 4,343,805
2018-03-07 $34.73 $35.35 $34.69 $35.20 $32.21 2,621,520
2018-03-06 $35.61 $35.93 $35.23 $35.28 $32.28 2,924,343
2018-03-05 $34.45 $35.56 $34.45 $35.42 $32.41 3,967,657
2018-03-02 $34.76 $35.60 $34.21 $35.51 $32.49 3,940,898
2018-03-01 $34.92 $35.88 $34.55 $35.74 $32.71 5,953,008
2018-02-28 $35.08 $35.22 $34.44 $34.49 $31.56 2,355,199
2018-02-27 $35.61 $35.81 $35.01 $35.08 $32.10 2,409,340
2018-02-26 $35.79 $36.31 $35.37 $36.24 $33.16 2,066,000
2018-02-23 $35.20 $35.49 $34.93 $35.18 $32.19 2,566,241
2018-02-22 $34.42 $34.73 $34.20 $34.49 $31.56 3,691,999
2018-02-21 $33.07 $33.46 $32.76 $32.80 $30.01 3,210,016
2018-02-20 $33.59 $34.13 $33.13 $33.37 $30.54 2,408,687
2018-02-16 $32.25 $34.17 $32.16 $33.88 $31.00 4,995,480
2018-02-15 $32.68 $32.74 $32.11 $32.59 $29.82 1,632,413
2018-02-14 $31.10 $32.81 $31.05 $32.70 $29.92 1,711,705
2018-02-13 $31.42 $31.80 $31.27 $31.70 $29.01 1,572,957
2018-02-12 $31.66 $32.15 $31.44 $31.87 $29.16 1,826,043
2018-02-09 $31.80 $31.96 $30.43 $31.37 $28.71 2,640,421
2018-02-08 $32.15 $32.31 $31.12 $31.12 $28.48 1,923,164
2018-02-07 $32.96 $33.48 $32.25 $32.32 $29.58 1,875,407
2018-02-06 $32.49 $33.51 $32.34 $33.39 $30.55 2,541,444
2018-02-05 $33.61 $33.98 $32.70 $32.72 $29.94 2,219,985
2018-02-02 $34.85 $34.94 $33.76 $33.82 $30.95 1,515,408
2018-02-01 $35.44 $35.78 $35.24 $35.74 $32.71 1,336,365
2018-01-31 $35.28 $35.29 $34.67 $35.00 $32.03 1,106,230
2018-01-30 $35.14 $35.19 $34.78 $35.06 $32.08 1,070,969
2018-01-29 $35.69 $35.83 $35.17 $35.24 $32.25 1,507,632
2018-01-26 $35.86 $36.29 $35.80 $36.09 $33.03 795,272
2018-01-25 $35.85 $36.34 $35.65 $35.82 $32.78 1,409,829
2018-01-24 $36.01 $36.12 $35.42 $35.79 $32.75 1,231,780
2018-01-23 $35.85 $36.02 $35.38 $35.90 $32.85 1,824,971
2018-01-22 $35.09 $35.80 $35.06 $35.79 $32.75 1,665,592
2018-01-19 $34.67 $34.97 $34.60 $34.89 $31.93 1,337,843
2018-01-18 $34.64 $34.77 $34.41 $34.74 $31.79 1,845,742
2018-01-17 $34.37 $34.62 $33.88 $34.29 $31.38 1,811,679
2018-01-16 $34.45 $34.53 $33.63 $33.66 $30.80 2,326,529
2018-01-12 $34.57 $34.70 $34.27 $34.54 $31.61 2,244,609
2018-01-11 $33.27 $34.12 $33.24 $34.08 $31.19 2,721,907
2018-01-10 $32.65 $33.06 $32.64 $32.90 $30.11 3,942,642
2018-01-09 $33.00 $33.15 $32.70 $32.93 $30.13 2,451,098
2018-01-08 $33.05 $33.20 $32.89 $33.18 $30.36 1,564,478
2018-01-05 $32.82 $33.20 $32.61 $33.14 $30.33 1,658,035
2018-01-04 $32.81 $33.07 $32.66 $32.81 $30.02 1,625,314
2018-01-03 $31.99 $32.69 $31.87 $32.51 $29.75 1,491,479
2018-01-02 $31.89 $32.34 $31.73 $32.33 $29.58 1,576,429
2017-12-29 $31.62 $31.94 $31.40 $31.86 $29.15 1,121,338
2017-12-28 $31.95 $31.95 $31.66 $31.78 $29.08 637,696
2017-12-27 $31.96 $31.96 $31.66 $31.67 $28.98 1,032,961
2017-12-26 $31.70 $32.08 $31.50 $32.03 $29.31 724,749
2017-12-22 $31.67 $31.74 $31.57 $31.66 $28.97 1,284,482
2017-12-21 $31.04 $31.77 $31.00 $31.61 $28.93 2,382,110
2017-12-20 $30.68 $31.23 $30.63 $31.18 $28.53 2,160,522
2017-12-19 $30.41 $30.66 $30.41 $30.60 $28.00 1,085,629
2017-12-18 $30.38 $30.97 $30.33 $30.63 $28.03 1,283,605
2017-12-15 $30.12 $30.17 $29.93 $29.95 $27.41 1,341,167
2017-12-14 $30.40 $30.67 $30.16 $30.17 $27.61 1,199,255
2017-12-13 $30.67 $31.16 $30.62 $31.10 $28.46 1,634,494
2017-12-12 $31.35 $31.47 $30.98 $31.05 $28.41 3,114,270
2017-12-11 $30.53 $30.80 $30.45 $30.74 $28.13 2,095,333
2017-12-08 $29.68 $29.78 $29.37 $29.75 $27.22 1,025,060
2017-12-07 $29.27 $29.59 $29.21 $29.43 $26.93 1,358,537
2017-12-06 $29.42 $29.47 $29.04 $29.23 $26.75 926,163
2017-12-05 $29.97 $30.09 $29.57 $29.59 $27.08 1,040,726
2017-12-04 $29.96 $30.34 $29.86 $30.07 $27.52 1,317,487
2017-12-01 $29.18 $30.02 $29.18 $29.71 $27.19 1,703,055
2017-11-30 $29.14 $29.43 $28.87 $29.24 $26.76 1,867,780
2017-11-29 $28.70 $28.92 $28.61 $28.76 $26.32 870,297
2017-11-28 $28.86 $29.03 $28.61 $28.74 $26.30 1,414,932
2017-11-27 $29.19 $29.21 $28.78 $28.93 $26.47 930,437
2017-11-24 $29.74 $29.77 $29.49 $29.51 $27.00 719,393
2017-11-22 $29.47 $29.51 $29.22 $29.36 $26.87 990,110
2017-11-21 $29.30 $29.63 $29.03 $29.10 $26.63 1,955,041
2017-11-20 $28.51 $28.61 $28.19 $28.48 $26.06 1,534,742
2017-11-17 $28.22 $28.60 $28.22 $28.55 $25.89 1,262,513
2017-11-16 $28.23 $28.25 $27.98 $27.99 $25.38 1,156,281
2017-11-15 $28.40 $28.54 $28.11 $28.38 $25.74 1,442,424
2017-11-14 $29.33 $29.38 $28.69 $28.71 $26.03 1,429,659
2017-11-13 $29.40 $29.55 $29.22 $29.39 $26.65 1,048,762
2017-11-10 $30.18 $30.18 $29.54 $29.66 $26.90 1,272,007
2017-11-09 $29.93 $30.17 $29.72 $30.13 $27.32 2,381,068
2017-11-08 $30.11 $30.22 $29.78 $29.89 $27.10 1,562,631
2017-11-07 $30.72 $30.77 $30.15 $30.26 $27.44 1,744,105
2017-11-06 $30.26 $30.72 $30.22 $30.68 $27.82 2,192,089
2017-11-03 $30.38 $30.46 $30.10 $30.25 $27.43 4,277,466
2017-11-02 $29.30 $30.60 $29.09 $30.58 $27.73 5,021,559
2017-11-01 $27.75 $27.82 $27.34 $27.37 $24.82 1,753,216
2017-10-31 $27.27 $27.40 $27.18 $27.25 $24.71 1,593,912
2017-10-30 $26.87 $27.21 $26.81 $27.11 $24.58 1,946,634
2017-10-27 $26.02 $26.67 $25.91 $26.64 $24.16 2,966,856
2017-10-26 $26.44 $26.44 $26.09 $26.14 $23.70 2,318,569
2017-10-25 $26.44 $26.45 $25.95 $25.98 $23.56 2,063,385
2017-10-24 $26.61 $26.68 $26.51 $26.54 $24.07 2,098,925
2017-10-23 $26.37 $26.46 $26.20 $26.20 $23.76 1,852,775
2017-10-20 $26.26 $26.43 $26.17 $26.29 $23.84 2,101,469
2017-10-19 $26.49 $26.61 $26.36 $26.37 $23.91 2,727,207
2017-10-18 $26.76 $26.87 $26.49 $26.49 $24.02 1,810,042
2017-10-17 $27.13 $27.31 $26.94 $26.94 $24.43 1,436,417
2017-10-16 $27.69 $27.81 $27.15 $27.25 $24.71 1,786,758
2017-10-13 $27.71 $27.71 $27.42 $27.44 $24.88 1,486,055
2017-10-12 $27.17 $27.22 $27.03 $27.04 $24.52 1,278,030
2017-10-11 $27.25 $27.34 $27.19 $27.25 $24.71 1,748,857
2017-10-10 $27.81 $27.94 $27.44 $27.45 $24.89 2,220,884
2017-10-09 $27.87 $27.94 $27.58 $27.63 $25.06 884,742
2017-10-06 $27.82 $28.09 $27.79 $27.90 $25.30 2,007,693
2017-10-05 $28.28 $28.31 $28.01 $28.05 $25.44 1,507,596
2017-10-04 $28.21 $28.35 $28.06 $28.16 $25.54 2,078,654
2017-10-03 $28.38 $28.39 $28.16 $28.19 $25.56 2,005,196
2017-10-02 $28.31 $28.37 $28.15 $28.26 $25.63 2,057,138
2017-09-29 $28.53 $28.53 $28.20 $28.31 $25.67 2,422,357
2017-09-28 $28.52 $28.59 $28.21 $28.32 $25.68 1,597,723
2017-09-27 $28.37 $28.41 $28.10 $28.32 $25.68 2,822,037
2017-09-26 $28.44 $28.54 $28.27 $28.40 $25.75 1,717,185
2017-09-25 $28.70 $28.86 $28.38 $28.42 $25.77 1,979,130
2017-09-22 $28.85 $29.06 $28.79 $28.85 $26.16 2,403,305
2017-09-21 $28.46 $28.67 $28.43 $28.59 $25.93 1,630,032
2017-09-20 $29.14 $29.22 $28.43 $28.65 $25.98 2,529,446
2017-09-19 $29.10 $29.15 $28.84 $29.07 $26.36 1,820,076
2017-09-18 $28.85 $29.14 $28.78 $29.05 $26.34 1,949,892
2017-09-15 $29.22 $29.27 $28.70 $29.00 $26.30 2,849,019
2017-09-14 $28.42 $29.04 $28.36 $28.74 $26.06 2,963,984
2017-09-13 $28.01 $28.38 $28.00 $28.19 $25.56 2,635,077
2017-09-12 $27.69 $28.10 $27.63 $27.92 $25.32 1,412,638
2017-09-11 $27.92 $27.92 $27.65 $27.69 $25.11 3,018,556
2017-09-08 $28.39 $28.45 $27.65 $27.70 $25.12 2,343,101
2017-09-07 $28.53 $28.58 $28.21 $28.43 $25.78 2,891,003
2017-09-06 $28.20 $28.38 $28.05 $28.18 $25.55 2,303,055
2017-09-05 $27.97 $28.25 $27.64 $27.84 $25.25 4,036,183
2017-09-01 $26.60 $26.72 $26.48 $26.58 $24.10 2,998,244
2017-08-31 $26.88 $26.98 $26.54 $26.57 $24.09 2,507,628
2017-08-30 $26.69 $26.89 $26.55 $26.84 $24.34 1,992,575
2017-08-29 $26.61 $26.90 $26.51 $26.89 $24.38 1,043,337
2017-08-28 $26.89 $26.94 $26.75 $26.92 $24.41 970,849
2017-08-25 $26.78 $27.09 $26.73 $27.06 $24.54 1,311,259
2017-08-24 $27.02 $27.09 $26.86 $26.89 $24.38 904,252
2017-08-23 $26.96 $27.15 $26.84 $27.09 $24.57 715,423
2017-08-22 $27.02 $27.16 $26.98 $27.02 $24.50 799,802
2017-08-21 $27.13 $27.19 $26.83 $26.87 $24.37 1,028,099
2017-08-18 $27.17 $27.37 $27.00 $27.21 $24.67 1,323,222
2017-08-17 $27.17 $27.30 $26.96 $26.97 $24.46 1,842,664
2017-08-16 $27.36 $27.39 $27.05 $27.13 $24.60 1,247,122
2017-08-15 $27.38 $27.44 $26.98 $27.23 $24.69 1,405,235
2017-08-14 $27.52 $27.73 $27.36 $27.37 $24.82 1,645,236
2017-08-11 $27.64 $27.77 $27.50 $27.71 $25.13 1,612,766
2017-08-10 $28.15 $28.29 $27.83 $27.88 $25.28 2,009,249
2017-08-09 $28.05 $28.18 $27.93 $28.18 $25.55 1,592,113
2017-08-08 $27.93 $28.39 $27.93 $28.13 $25.51 2,604,389
2017-08-07 $28.33 $28.41 $28.18 $28.32 $25.68 1,961,232
2017-08-04 $28.52 $28.69 $28.19 $28.53 $25.87 2,989,431
2017-08-03 $28.94 $29.03 $28.50 $28.52 $25.86 5,419,933
2017-08-02 $30.61 $30.76 $30.46 $30.52 $27.68 1,913,393
2017-08-01 $31.42 $31.44 $30.73 $30.74 $27.88 3,014,361
2017-07-31 $31.69 $31.74 $31.50 $31.54 $28.60 1,509,951
2017-07-28 $31.78 $32.30 $31.48 $31.64 $28.69 1,724,548
2017-07-27 $32.18 $32.18 $31.50 $31.94 $28.96 1,705,653
2017-07-26 $32.15 $32.24 $31.75 $31.78 $28.82 1,750,977
2017-07-25 $32.00 $32.22 $31.94 $31.98 $29.00 1,105,447
2017-07-24 $31.84 $31.86 $31.48 $31.59 $28.65 1,207,807
2017-07-21 $32.36 $32.44 $31.57 $31.69 $28.74 1,374,956
2017-07-20 $32.82 $32.95 $32.29 $32.33 $29.32 1,427,063
2017-07-19 $32.27 $32.91 $32.27 $32.90 $29.83 2,032,658
2017-07-18 $32.85 $32.85 $32.35 $32.55 $29.52 1,062,424
2017-07-17 $32.69 $32.93 $32.63 $32.67 $29.63 1,946,281
2017-07-14 $32.45 $32.79 $32.32 $32.63 $29.59 1,582,657
2017-07-13 $31.78 $32.46 $31.53 $32.42 $29.40 2,320,812
2017-07-12 $31.84 $32.23 $31.78 $31.89 $28.92 1,975,757
2017-07-11 $31.04 $31.40 $30.78 $31.37 $28.45 1,496,370
2017-07-10 $30.50 $31.11 $30.46 $30.93 $28.05 1,211,299
2017-07-07 $31.03 $31.08 $30.32 $30.77 $27.90 1,799,993
2017-07-06 $31.41 $31.76 $31.15 $31.21 $28.30 1,981,526
2017-07-05 $31.85 $31.92 $31.19 $31.34 $28.42 2,049,156
2017-07-03 $31.70 $32.04 $31.65 $31.89 $28.92 1,334,804
2017-06-30 $30.98 $31.40 $30.97 $31.14 $28.24 2,681,608
2017-06-29 $30.54 $31.17 $30.45 $31.05 $28.16 2,345,679
2017-06-28 $30.10 $30.78 $30.01 $30.63 $27.78 1,972,672
2017-06-27 $30.36 $30.42 $29.82 $29.84 $27.06 1,587,021
2017-06-26 $30.04 $30.07 $29.73 $29.85 $27.07 1,583,198
2017-06-23 $29.86 $30.10 $29.74 $29.81 $27.03 2,322,149
2017-06-22 $29.76 $30.11 $29.68 $30.00 $27.20 2,349,715
2017-06-21 $30.42 $30.42 $29.67 $29.96 $27.17 3,978,480
2017-06-20 $30.40 $30.42 $29.93 $30.31 $27.49 2,014,872
2017-06-19 $31.04 $31.33 $30.91 $30.96 $28.07 1,355,523
2017-06-16 $30.42 $31.03 $30.40 $31.03 $28.14 1,687,827
2017-06-15 $30.06 $30.75 $30.06 $30.49 $27.65 2,169,615
2017-06-14 $31.52 $31.56 $30.44 $30.76 $27.89 2,447,784
2017-06-13 $30.93 $31.49 $30.89 $31.41 $28.48 1,903,791
2017-06-12 $31.35 $31.45 $30.70 $30.86 $27.98 2,223,053
2017-06-09 $30.36 $31.27 $30.36 $31.10 $28.20 1,852,102
2017-06-08 $29.99 $30.45 $29.93 $30.32 $27.49 3,881,845
2017-06-07 $30.39 $30.56 $29.62 $29.72 $26.95 2,640,715
2017-06-06 $30.25 $30.62 $30.16 $30.53 $27.68 2,301,167
2017-06-05 $30.41 $30.62 $30.27 $30.52 $27.68 959,706
2017-06-02 $30.61 $30.61 $30.26 $30.43 $27.59 1,505,349
2017-06-01 $30.36 $30.91 $30.23 $30.82 $27.95 3,394,452
2017-05-31 $30.40 $30.48 $30.08 $30.30 $27.48 3,028,466
2017-05-30 $31.12 $31.15 $30.47 $30.53 $27.68 2,460,496
2017-05-26 $31.13 $31.42 $31.08 $31.13 $28.23 2,152,033
2017-05-25 $31.88 $32.06 $31.00 $31.03 $28.14 3,089,562
2017-05-24 $31.90 $32.11 $31.64 $31.75 $28.79 1,427,747
2017-05-23 $32.09 $32.17 $31.72 $31.88 $28.91 1,668,298
2017-05-22 $32.28 $32.40 $31.93 $31.99 $29.01 1,424,780
2017-05-19 $31.98 $32.66 $31.96 $32.44 $28.91 1,657,985
2017-05-18 $31.06 $32.14 $30.99 $31.91 $27.94 2,854,053
2017-05-17 $31.62 $31.79 $31.31 $31.46 $27.54 1,738,342
2017-05-16 $31.87 $32.08 $31.65 $31.85 $27.89 1,362,193
2017-05-15 $32.09 $32.09 $31.61 $31.71 $27.76 1,834,453
2017-05-12 $31.05 $31.12 $30.77 $30.79 $26.96 1,460,514
2017-05-11 $31.30 $31.45 $31.00 $31.03 $27.17 1,358,649
2017-05-10 $30.83 $31.35 $30.76 $31.16 $27.28 1,744,304
2017-05-09 $31.10 $31.13 $30.55 $30.67 $26.85 1,439,757
2017-05-08 $30.81 $30.95 $30.61 $30.91 $27.06 1,747,026
2017-05-05 $30.48 $31.06 $30.34 $31.05 $27.19 1,962,660
2017-05-04 $30.76 $30.76 $29.74 $30.18 $26.42 4,986,704
2017-05-03 $30.79 $31.26 $30.76 $31.00 $27.14 2,126,480
2017-05-02 $31.12 $31.47 $31.03 $31.17 $27.29 1,784,388
2017-05-01 $31.32 $31.59 $31.13 $31.33 $27.43 1,342,173
2017-04-28 $31.60 $31.71 $30.90 $31.23 $27.34 2,608,877
2017-04-27 $32.10 $32.11 $31.07 $31.73 $27.78 4,434,036
2017-04-26 $32.75 $33.27 $32.75 $32.95 $28.85 2,511,289
2017-04-25 $32.60 $33.11 $32.47 $32.78 $28.70 2,820,561
2017-04-24 $32.70 $32.71 $32.18 $32.22 $28.21 3,217,528
2017-04-21 $32.43 $32.51 $31.69 $31.73 $27.78 2,886,820
2017-04-20 $32.26 $32.55 $31.99 $32.35 $28.32 3,073,268
2017-04-19 $32.63 $32.69 $31.94 $31.99 $28.01 2,092,602
2017-04-18 $32.27 $32.62 $32.17 $32.46 $28.42 2,951,076
2017-04-17 $32.60 $32.77 $32.42 $32.63 $28.57 1,642,713
2017-04-13 $33.45 $33.46 $32.38 $32.50 $28.46 2,989,636
2017-04-12 $34.40 $34.48 $33.00 $33.14 $29.02 4,573,717
2017-04-11 $34.36 $34.90 $33.92 $34.83 $30.50 2,966,544
2017-04-10 $34.09 $34.71 $34.04 $34.30 $30.03 2,734,166
2017-04-07 $34.22 $34.40 $33.95 $34.03 $29.80 1,286,743
2017-04-06 $33.82 $34.19 $33.60 $34.11 $29.87 2,655,506
2017-04-05 $34.65 $34.89 $33.18 $33.27 $29.13 4,263,427
2017-04-04 $34.37 $34.55 $34.14 $34.50 $30.21 1,835,359
2017-04-03 $34.73 $34.87 $33.82 $34.14 $29.89 2,632,973
2017-03-31 $34.24 $34.52 $34.14 $34.14 $29.89 2,329,896
2017-03-30 $34.43 $34.68 $34.15 $34.20 $29.94 2,829,007
2017-03-29 $33.37 $33.66 $33.15 $33.57 $29.39 2,062,635
2017-03-28 $33.17 $34.30 $33.12 $33.57 $29.39 5,401,670
2017-03-27 $31.41 $32.19 $31.31 $32.00 $28.02 2,383,709
2017-03-24 $31.82 $32.41 $31.80 $31.96 $27.98 1,668,951
2017-03-23 $31.66 $31.94 $31.43 $31.80 $27.84 1,425,638
2017-03-22 $31.86 $32.19 $31.74 $31.94 $27.97 1,649,958
2017-03-21 $32.38 $32.40 $31.57 $31.60 $27.67 1,615,588
2017-03-20 $32.42 $32.42 $31.98 $32.21 $28.20 2,573,248
2017-03-17 $32.62 $32.79 $32.56 $32.62 $28.56 1,231,320
2017-03-16 $32.81 $32.82 $32.11 $32.52 $28.47 2,205,802
2017-03-15 $31.44 $32.46 $31.35 $32.31 $28.29 2,134,849
2017-03-14 $31.15 $31.35 $30.80 $31.30 $27.40 1,579,331
2017-03-13 $31.52 $31.68 $31.37 $31.68 $27.74 1,902,658
2017-03-10 $31.81 $31.84 $31.14 $31.36 $27.46 2,339,285
2017-03-09 $31.23 $31.31 $30.80 $31.17 $27.29 3,899,116
2017-03-08 $32.08 $32.18 $30.99 $31.10 $27.23 3,057,925
2017-03-07 $32.60 $32.75 $32.09 $32.16 $28.16 2,316,832
2017-03-06 $32.53 $32.53 $32.14 $32.17 $28.17 3,708,059
2017-03-03 $32.80 $32.94 $32.56 $32.64 $28.58 1,640,741
2017-03-02 $33.09 $33.33 $32.61 $32.66 $28.60 1,020,499
2017-03-01 $32.91 $33.36 $32.87 $33.23 $29.09 1,749,062
2017-02-28 $33.10 $33.30 $32.58 $32.71 $28.64 2,857,135
2017-02-27 $33.12 $33.81 $33.12 $33.48 $29.31 2,175,060
2017-02-24 $32.52 $33.05 $32.49 $32.98 $28.88 2,925,888
2017-02-23 $34.12 $34.45 $32.87 $33.03 $28.92 3,917,586
2017-02-22 $33.48 $34.55 $33.48 $34.28 $30.01 4,180,102
2017-02-21 $33.79 $34.23 $33.73 $34.19 $29.94 2,399,837
2017-02-17 $33.52 $34.03 $33.52 $33.70 $29.51 1,220,623
2017-02-16 $34.04 $34.43 $33.94 $34.01 $29.78 1,242,123
2017-02-15 $34.06 $34.37 $34.05 $34.25 $29.99 1,159,974
2017-02-14 $34.34 $34.50 $34.12 $34.50 $30.21 1,225,520
2017-02-13 $34.41 $34.60 $34.19 $34.36 $30.08 1,004,111
2017-02-10 $34.47 $34.65 $34.03 $34.10 $29.86 1,362,838
2017-02-09 $34.24 $34.31 $33.87 $34.16 $29.91 1,994,895
2017-02-08 $33.05 $33.84 $32.96 $33.67 $29.48 3,827,278
2017-02-07 $34.55 $34.72 $34.16 $34.30 $30.03 2,176,959
2017-02-06 $34.65 $34.74 $34.36 $34.55 $30.25 1,765,501
2017-02-03 $35.15 $35.33 $34.63 $35.14 $30.77 2,164,934
2017-02-02 $35.10 $35.17 $34.62 $34.96 $30.61 2,009,087
2017-02-01 $35.15 $35.22 $34.43 $34.83 $30.50 2,089,783
2017-01-31 $34.75 $35.12 $34.37 $35.04 $30.68 1,949,817
2017-01-30 $35.47 $35.61 $34.61 $34.86 $30.52 2,146,515
2017-01-27 $36.48 $36.60 $36.12 $36.29 $31.77 2,330,584
2017-01-26 $36.79 $37.05 $36.72 $36.80 $32.22 2,318,267
2017-01-25 $36.33 $37.21 $36.30 $37.17 $32.54 2,287,290
2017-01-24 $36.47 $36.70 $36.06 $36.40 $31.87 2,340,753
2017-01-23 $36.99 $36.99 $35.87 $36.11 $31.62 2,841,144
2017-01-20 $36.20 $36.56 $36.16 $36.41 $31.88 2,238,518
2017-01-19 $36.17 $36.23 $35.84 $35.85 $31.39 1,643,591
2017-01-18 $35.57 $36.21 $35.51 $35.95 $31.48 2,094,930
2017-01-17 $35.55 $35.73 $35.21 $35.73 $31.28 1,725,498
2017-01-13 $35.97 $35.99 $35.54 $35.56 $31.13 1,183,243
2017-01-12 $35.75 $35.99 $35.68 $35.81 $31.35 1,511,149
2017-01-11 $35.30 $35.89 $35.16 $35.76 $31.31 1,807,062
2017-01-10 $35.57 $35.75 $35.22 $35.44 $31.03 1,506,818
2017-01-09 $35.32 $35.97 $35.18 $35.46 $31.05 2,414,029
2017-01-06 $35.88 $36.18 $35.73 $36.09 $31.60 1,879,950
2017-01-05 $36.05 $36.40 $35.97 $36.09 $31.60 1,466,741
2017-01-04 $35.43 $36.14 $35.41 $36.09 $31.60 2,079,308
2017-01-03 $35.90 $36.17 $35.65 $35.83 $31.37 2,235,337
2016-12-30 $35.93 $36.01 $35.65 $35.71 $31.27 1,904,893
2016-12-29 $35.86 $35.86 $35.35 $35.62 $31.19 2,287,078
2016-12-28 $36.11 $36.18 $35.42 $35.44 $31.03 3,212,290
2016-12-27 $35.33 $36.06 $35.33 $35.91 $31.44 2,917,886
2016-12-23 $35.22 $35.56 $35.13 $35.38 $30.98 2,281,702
2016-12-22 $34.62 $35.12 $34.59 $35.01 $30.65 2,873,442
2016-12-21 $34.19 $34.73 $34.12 $34.71 $30.39 2,357,342
2016-12-20 $34.15 $34.51 $34.13 $34.39 $30.11 1,580,536
2016-12-19 $34.01 $34.33 $33.96 $34.17 $29.92 1,623,430
2016-12-16 $34.05 $34.31 $33.94 $34.25 $29.99 2,068,907
2016-12-15 $33.92 $34.37 $33.80 $34.22 $29.96 3,211,851
2016-12-14 $34.64 $35.06 $34.11 $34.22 $29.96 3,545,664
2016-12-13 $34.84 $35.32 $34.75 $35.15 $30.78 2,835,497
2016-12-12 $35.22 $35.41 $34.90 $34.98 $30.63 5,737,482
2016-12-09 $34.19 $34.43 $34.04 $34.42 $30.14 1,902,207
2016-12-08 $34.10 $34.61 $33.90 $34.40 $30.12 2,122,861
2016-12-07 $34.59 $34.88 $34.34 $34.60 $30.29 2,671,644
2016-12-06 $33.89 $34.36 $33.76 $34.31 $30.04 3,229,110
2016-12-05 $33.62 $34.38 $33.61 $34.28 $30.01 5,203,268
2016-12-02 $32.82 $33.67 $32.71 $33.61 $29.43 3,217,897
2016-12-01 $32.77 $33.45 $32.75 $33.17 $29.04 3,635,593
2016-11-30 $31.25 $32.44 $31.18 $32.21 $28.20 4,511,285
2016-11-29 $29.77 $30.49 $29.64 $30.33 $26.56 2,885,201
2016-11-28 $30.71 $30.82 $30.35 $30.39 $26.61 2,629,761
2016-11-25 $31.15 $31.34 $30.98 $31.31 $27.41 1,637,365
2016-11-23 $30.15 $31.51 $30.12 $31.41 $27.50 5,265,688
2016-11-22 $31.31 $31.37 $30.15 $30.49 $26.70 5,270,832
2016-11-21 $30.61 $31.47 $30.60 $31.46 $27.54 1,807,401
2016-11-18 $30.43 $30.69 $30.31 $30.60 $26.57 2,081,150
2016-11-17 $31.03 $31.44 $30.80 $31.04 $26.95 1,952,560
2016-11-16 $31.43 $31.75 $31.02 $31.17 $27.07 2,530,829
2016-11-15 $31.07 $31.98 $31.07 $31.94 $27.74 3,834,161
2016-11-14 $30.61 $31.71 $30.55 $31.68 $27.51 3,492,716
2016-11-11 $30.90 $31.01 $30.55 $30.91 $26.84 2,904,584
2016-11-10 $30.95 $31.49 $30.76 $31.41 $27.28 3,498,022
2016-11-09 $29.38 $30.51 $29.26 $30.42 $26.42 3,024,483
2016-11-08 $28.30 $28.80 $28.20 $28.60 $24.84 2,432,708
2016-11-07 $29.04 $29.07 $28.67 $28.88 $25.08 1,978,193
2016-11-04 $28.52 $28.94 $28.03 $28.53 $24.77 5,800,032
2016-11-03 $27.28 $27.86 $27.18 $27.76 $24.11 3,293,088
2016-11-02 $27.96 $28.16 $27.49 $27.50 $23.88 2,984,438
2016-11-01 $28.01 $28.43 $27.98 $28.25 $24.53 2,376,394
2016-10-31 $28.39 $28.44 $28.10 $28.20 $24.49 1,530,676
2016-10-28 $28.57 $28.91 $28.39 $28.47 $24.72 2,189,157
2016-10-27 $28.76 $29.01 $28.51 $28.85 $25.05 2,595,718
2016-10-26 $28.43 $28.90 $28.26 $28.51 $24.76 2,135,530
2016-10-25 $28.99 $29.40 $28.96 $29.06 $25.24 2,871,249
2016-10-24 $29.07 $29.22 $28.69 $29.00 $25.18 1,309,033
2016-10-21 $29.04 $29.32 $28.82 $28.99 $25.17 1,764,156
2016-10-20 $28.95 $29.32 $28.74 $29.21 $25.37 3,253,331
2016-10-19 $29.11 $29.54 $29.06 $29.12 $25.29 3,106,954
2016-10-18 $29.59 $29.60 $28.98 $29.04 $25.22 5,347,511
2016-10-17 $29.17 $29.26 $28.57 $28.80 $25.01 4,251,886
2016-10-14 $29.23 $29.27 $28.85 $28.99 $25.17 1,432,896
2016-10-13 $28.81 $29.14 $28.71 $29.03 $25.21 2,501,466
2016-10-12 $28.72 $29.21 $28.57 $29.07 $25.24 2,299,632
2016-10-11 $29.09 $29.09 $28.46 $28.71 $24.93 2,441,088
2016-10-10 $29.48 $29.69 $29.34 $29.38 $25.51 2,047,072
2016-10-07 $29.30 $29.32 $28.89 $29.13 $25.30 1,655,511
2016-10-06 $29.22 $29.33 $29.01 $29.07 $25.24 1,462,220
2016-10-05 $29.16 $29.32 $28.88 $29.23 $25.38 2,143,020
2016-10-04 $28.91 $29.02 $28.43 $28.55 $24.79 2,854,353
2016-10-03 $28.47 $28.74 $28.34 $28.68 $24.91 2,179,174
2016-09-30 $28.64 $28.66 $28.10 $28.40 $24.66 3,083,373
2016-09-29 $27.85 $28.35 $27.69 $27.85 $24.18 4,608,672
2016-09-28 $25.69 $26.79 $25.48 $26.78 $23.26 3,592,056
2016-09-27 $25.34 $25.52 $25.19 $25.46 $22.11 1,714,526
2016-09-26 $25.56 $25.98 $25.53 $25.67 $22.29 2,423,752
2016-09-23 $26.13 $26.30 $25.66 $25.74 $22.35 2,038,336
2016-09-22 $27.24 $27.38 $26.53 $26.53 $23.04 1,858,910
2016-09-21 $25.68 $26.41 $25.64 $26.33 $22.86 3,812,925
2016-09-20 $26.15 $26.19 $25.50 $25.50 $22.14 3,303,129
2016-09-19 $26.67 $26.91 $26.39 $26.39 $22.92 2,484,194
2016-09-16 $25.98 $26.46 $25.98 $26.38 $22.91 3,019,591
2016-09-15 $26.26 $26.90 $26.18 $26.84 $23.31 2,964,972
2016-09-14 $25.95 $26.39 $25.90 $26.09 $22.66 3,399,804
2016-09-13 $26.21 $26.44 $25.88 $26.04 $22.61 2,383,104
2016-09-12 $26.07 $26.84 $25.96 $26.77 $23.25 2,917,202
2016-09-09 $27.50 $27.50 $26.41 $26.45 $22.97 3,136,207
2016-09-08 $27.49 $27.83 $27.33 $27.62 $23.98 3,698,686
2016-09-07 $27.68 $27.84 $27.44 $27.56 $23.93 1,939,799
2016-09-06 $27.51 $27.64 $27.27 $27.63 $23.99 1,049,365
2016-09-02 $27.56 $27.75 $27.28 $27.39 $23.78 1,753,982
2016-09-01 $27.28 $27.38 $27.08 $27.37 $23.77 1,885,632
2016-08-31 $27.75 $27.83 $27.38 $27.44 $23.83 1,562,844
2016-08-30 $28.11 $28.37 $27.90 $27.95 $24.27 1,646,808
2016-08-29 $27.66 $28.20 $27.64 $28.06 $24.37 1,592,324
2016-08-26 $28.46 $28.75 $28.02 $28.16 $24.45 1,449,191
2016-08-25 $28.26 $28.42 $28.10 $28.26 $24.54 1,655,027
2016-08-24 $28.78 $28.82 $28.38 $28.40 $24.66 1,468,533
2016-08-23 $28.87 $29.03 $28.69 $28.81 $25.02 2,418,010
2016-08-22 $28.94 $28.95 $28.58 $28.61 $24.84 2,413,105
2016-08-19 $29.33 $29.39 $28.96 $29.10 $25.27 1,947,216
2016-08-18 $29.47 $29.89 $29.42 $29.89 $25.96 2,014,160
2016-08-17 $28.98 $29.29 $28.68 $29.22 $25.37 2,209,373
2016-08-16 $29.22 $29.30 $28.97 $29.07 $25.24 2,705,275
2016-08-15 $28.07 $28.39 $28.04 $28.30 $24.58 814,416
2016-08-12 $28.43 $28.52 $27.86 $27.91 $24.24 1,743,280
2016-08-11 $27.86 $28.21 $27.80 $28.04 $24.35 1,332,921
2016-08-10 $28.19 $28.23 $27.68 $27.77 $24.11 1,909,416
2016-08-09 $27.95 $27.99 $27.51 $27.63 $23.99 2,191,938
2016-08-08 $27.36 $27.95 $27.31 $27.61 $23.98 2,849,563
2016-08-05 $26.92 $27.65 $26.86 $27.52 $23.90 2,464,321
2016-08-04 $26.23 $27.15 $26.12 $27.10 $23.53 3,506,138
2016-08-03 $25.61 $26.28 $25.57 $26.22 $22.77 3,074,052
2016-08-02 $26.05 $26.05 $25.49 $25.81 $22.41 2,819,942
2016-08-01 $26.48 $26.51 $25.61 $25.66 $22.28 2,421,910
2016-07-29 $26.40 $26.79 $26.26 $26.72 $23.20 1,837,081
2016-07-28 $26.53 $26.61 $26.11 $26.28 $22.82 2,300,375
2016-07-27 $27.04 $27.18 $26.47 $26.55 $23.06 2,781,367
2016-07-26 $26.89 $27.21 $26.73 $27.14 $23.57 2,751,433
2016-07-25 $26.81 $26.82 $26.42 $26.54 $23.05 1,131,893
2016-07-22 $27.12 $27.15 $26.79 $27.01 $23.45 1,879,498
2016-07-21 $27.27 $27.65 $27.00 $27.08 $23.52 3,252,901
2016-07-20 $26.73 $27.27 $26.48 $27.14 $23.57 2,492,327
2016-07-19 $27.89 $27.98 $27.55 $27.66 $24.02 1,765,580
2016-07-18 $28.39 $28.39 $28.01 $28.23 $24.51 1,899,682
2016-07-15 $28.33 $28.64 $28.32 $28.58 $24.82 1,668,063
2016-07-14 $28.54 $28.83 $28.35 $28.67 $24.90 3,390,929
2016-07-13 $29.05 $29.07 $27.96 $28.17 $24.46 2,627,018
2016-07-12 $28.67 $29.05 $28.53 $28.98 $25.17 3,023,656
2016-07-11 $28.64 $28.69 $28.25 $28.26 $24.54 1,835,814
2016-07-08 $27.71 $28.18 $27.70 $28.08 $24.38 1,768,279
2016-07-07 $27.87 $28.29 $27.32 $27.54 $23.92 2,089,636
2016-07-06 $27.79 $27.98 $27.34 $27.94 $24.26 2,109,532
2016-07-05 $29.08 $29.12 $28.00 $28.23 $24.51 2,611,038
2016-07-01 $29.22 $29.68 $29.09 $29.62 $25.72 2,448,630
2016-06-30 $28.88 $28.93 $28.43 $28.84 $25.04 2,817,914
2016-06-29 $28.20 $28.51 $27.84 $28.26 $24.54 2,318,680
2016-06-28 $27.56 $27.56 $26.85 $27.31 $23.72 2,659,666
2016-06-27 $27.18 $27.33 $26.43 $26.53 $23.04 2,269,738
2016-06-24 $27.48 $28.19 $27.39 $27.55 $23.92 2,913,477
2016-06-23 $29.68 $29.74 $29.08 $29.62 $25.72 4,473,941
2016-06-22 $28.96 $29.02 $28.10 $28.13 $24.43 4,159,614
2016-06-21 $28.73 $28.87 $28.15 $28.68 $24.91 2,515,499
2016-06-20 $29.37 $29.39 $28.80 $28.80 $25.01 3,102,703
2016-06-17 $28.15 $28.67 $28.09 $28.33 $24.60 2,214,496
2016-06-16 $27.20 $27.60 $26.80 $27.58 $23.95 2,333,646
2016-06-15 $27.78 $28.24 $27.65 $27.80 $24.14 3,036,188
2016-06-14 $27.74 $27.99 $27.17 $27.49 $23.87 2,593,292
2016-06-13 $27.84 $28.24 $27.72 $27.76 $24.11 1,700,011
2016-06-10 $28.39 $28.70 $28.33 $28.40 $24.66 2,017,000
2016-06-09 $28.74 $29.01 $28.57 $28.92 $25.11 2,926,137
2016-06-08 $29.58 $29.69 $29.09 $29.17 $25.33 4,566,935
2016-06-07 $28.50 $28.88 $28.25 $28.76 $24.97 3,832,268
2016-06-06 $27.05 $27.85 $26.93 $27.77 $24.11 2,537,287
2016-06-03 $26.42 $26.61 $26.01 $26.27 $22.81 1,559,773
2016-06-02 $26.08 $26.12 $25.76 $26.10 $22.66 2,202,017
2016-06-01 $26.03 $26.35 $25.82 $26.24 $22.79 2,416,992
2016-05-31 $26.56 $26.90 $26.30 $26.43 $22.95 1,766,187
2016-05-27 $26.91 $26.93 $26.41 $26.58 $23.08 1,858,614
2016-05-26 $27.06 $27.23 $26.58 $26.76 $23.24 3,735,236
2016-05-25 $25.91 $26.39 $25.91 $26.36 $22.89 2,897,533
2016-05-24 $26.02 $26.11 $25.70 $25.71 $22.33 2,548,392
2016-05-23 $25.50 $26.00 $25.47 $25.80 $22.40 2,882,861
2016-05-20 $26.01 $26.47 $25.85 $26.43 $22.43 2,754,054
2016-05-19 $25.82 $26.10 $25.51 $25.94 $22.01 1,949,764
2016-05-18 $26.56 $26.82 $25.99 $26.10 $22.15 2,128,000
2016-05-17 $26.47 $26.92 $26.27 $26.77 $22.72 2,571,659
2016-05-16 $25.91 $26.39 $25.89 $26.11 $22.16 1,670,869
2016-05-13 $25.63 $26.07 $25.46 $25.49 $21.63 1,795,174
2016-05-12 $26.41 $26.51 $25.72 $26.10 $22.15 2,517,209
2016-05-11 $25.38 $25.84 $25.14 $25.55 $21.68 5,781,709
2016-05-10 $25.42 $25.88 $25.37 $25.85 $21.94 2,515,414
2016-05-09 $25.86 $25.91 $25.21 $25.38 $21.54 4,137,245
2016-05-06 $25.40 $26.32 $25.34 $26.16 $22.20 2,166,696
2016-05-05 $25.38 $25.59 $25.14 $25.49 $21.63 1,874,388
2016-05-04 $25.30 $25.63 $24.97 $25.09 $21.29 2,277,837
2016-05-03 $25.69 $25.87 $25.14 $25.21 $21.39 3,138,465
2016-05-02 $26.72 $26.83 $26.19 $26.52 $22.51 2,147,310
2016-04-29 $27.35 $27.59 $26.72 $27.07 $22.97 2,805,040
2016-04-28 $26.79 $27.47 $26.67 $26.84 $22.78 3,626,681
2016-04-27 $26.99 $27.44 $26.98 $27.37 $23.23 2,054,513
2016-04-26 $26.85 $26.89 $26.53 $26.87 $22.80 2,506,177
2016-04-25 $27.07 $27.14 $26.29 $26.45 $22.45 2,732,065
2016-04-22 $27.19 $27.71 $27.19 $27.35 $23.21 2,734,969
2016-04-21 $27.39 $27.56 $27.06 $27.29 $23.16 2,309,995
2016-04-20 $27.01 $27.58 $26.94 $27.36 $23.22 1,904,410
2016-04-19 $26.73 $27.21 $26.57 $27.19 $23.07 2,064,412
2016-04-18 $25.78 $26.36 $25.72 $26.29 $22.31 1,310,151
2016-04-15 $25.84 $26.11 $25.62 $26.01 $22.07 2,270,097
2016-04-14 $25.75 $26.07 $25.74 $25.94 $22.01 2,026,700
2016-04-13 $26.11 $26.12 $25.66 $25.96 $22.03 1,937,290
2016-04-12 $25.18 $25.77 $24.85 $25.65 $21.77 2,841,907
2016-04-11 $25.55 $25.67 $25.21 $25.22 $21.40 2,804,119
2016-04-08 $24.73 $25.24 $24.62 $24.98 $21.20 2,802,844
2016-04-07 $23.86 $23.95 $23.62 $23.80 $20.20 1,934,148
2016-04-06 $23.74 $23.95 $23.38 $23.86 $20.25 2,654,684
2016-04-05 $22.97 $23.64 $22.96 $23.47 $19.92 2,400,268
2016-04-04 $24.65 $25.03 $24.01 $24.09 $20.44 1,901,808
2016-04-01 $24.57 $24.71 $24.28 $24.64 $20.91 2,108,474
2016-03-31 $24.86 $25.23 $24.74 $24.76 $21.01 2,257,462
2016-03-30 $24.92 $25.08 $24.59 $24.70 $20.96 3,194,517
2016-03-29 $23.60 $24.01 $23.41 $23.98 $20.35 1,262,102
2016-03-28 $24.14 $24.16 $23.77 $24.01 $20.38 999,128
2016-03-24 $23.18 $24.03 $23.17 $23.98 $20.35 2,411,409
2016-03-23 $24.13 $24.30 $23.72 $23.76 $20.16 1,441,519
2016-03-22 $24.12 $24.52 $24.01 $24.38 $20.69 1,765,288
2016-03-21 $24.08 $24.29 $23.73 $24.06 $20.42 1,777,656
2016-03-18 $24.61 $24.70 $23.91 $24.00 $20.37 2,402,599
2016-03-17 $24.40 $24.70 $24.17 $24.54 $20.83 2,399,780
2016-03-16 $23.56 $24.27 $23.52 $24.18 $20.52 2,509,325
2016-03-15 $23.49 $23.73 $23.35 $23.70 $20.11 1,823,228
2016-03-14 $23.66 $24.29 $23.53 $23.98 $20.35 2,984,458
2016-03-11 $23.89 $24.14 $23.79 $24.14 $20.49 2,096,656
2016-03-10 $23.47 $23.75 $23.21 $23.59 $20.02 2,684,736
2016-03-09 $23.35 $23.82 $23.11 $23.52 $19.96 2,004,351
2016-03-08 $23.95 $23.95 $23.07 $23.14 $19.64 2,680,297
2016-03-07 $23.67 $24.25 $23.52 $24.23 $20.56 2,603,261
2016-03-04 $23.30 $23.95 $23.16 $23.63 $20.05 3,685,928
2016-03-03 $22.76 $22.99 $22.50 $22.93 $19.46 2,017,236
2016-03-02 $21.77 $22.27 $21.66 $22.27 $18.90 2,045,212
2016-03-01 $22.29 $22.36 $21.96 $22.07 $18.73 3,852,133
2016-02-29 $21.67 $22.07 $21.33 $21.63 $18.36 3,385,701
2016-02-26 $20.82 $21.79 $20.80 $21.44 $18.19 4,740,446
2016-02-25 $20.07 $20.35 $19.51 $20.33 $17.25 5,223,966
2016-02-24 $19.53 $20.04 $19.44 $19.99 $16.96 5,238,928
2016-02-23 $21.02 $21.22 $20.57 $20.58 $17.47 2,813,788
2016-02-22 $20.99 $21.60 $20.95 $21.45 $18.20 2,922,877
2016-02-19 $21.07 $21.12 $20.57 $20.84 $17.69 2,966,350
2016-02-18 $21.84 $21.84 $21.19 $21.23 $18.02 2,995,047
2016-02-17 $21.24 $21.87 $21.19 $21.69 $18.41 2,542,156
2016-02-16 $21.23 $21.25 $20.37 $20.77 $17.63 3,548,187
2016-02-12 $20.61 $20.98 $20.46 $20.85 $17.69 2,628,163
2016-02-11 $19.97 $20.12 $19.57 $19.98 $16.96 3,948,934
2016-02-10 $19.60 $20.26 $19.59 $19.98 $16.96 3,203,776
2016-02-09 $20.47 $20.51 $19.74 $19.92 $16.90 3,767,487
2016-02-08 $21.02 $21.07 $20.58 $20.90 $17.74 3,281,789
2016-02-05 $21.30 $21.71 $21.08 $21.31 $18.08 3,307,035
2016-02-04 $20.80 $21.50 $20.73 $21.12 $17.92 3,140,171
2016-02-03 $19.78 $20.28 $19.03 $20.24 $17.18 4,071,477
2016-02-02 $19.64 $19.69 $19.25 $19.29 $16.37 2,784,388
2016-02-01 $20.21 $20.67 $19.97 $20.58 $17.47 3,807,466
2016-01-29 $20.48 $20.97 $20.07 $20.84 $17.69 7,785,897
2016-01-28 $21.19 $21.28 $20.49 $20.74 $17.60 2,543,233
2016-01-27 $20.03 $20.64 $19.90 $20.27 $17.20 2,667,231
2016-01-26 $19.94 $20.32 $19.53 $20.32 $17.24 2,887,803
2016-01-25 $19.98 $20.11 $19.37 $19.38 $16.45 2,794,298
2016-01-22 $20.34 $20.53 $19.99 $20.30 $17.23 3,246,909
2016-01-21 $19.59 $20.05 $19.28 $19.78 $16.79 4,846,540
2016-01-20 $19.47 $19.61 $18.53 $19.37 $16.44 3,687,961
2016-01-19 $20.06 $20.34 $19.77 $20.00 $16.97 4,121,091
2016-01-15 $20.05 $20.32 $19.76 $20.16 $17.11 4,314,124
2016-01-14 $20.89 $21.57 $20.59 $21.37 $18.14 4,074,326
2016-01-13 $21.62 $21.73 $20.58 $20.65 $17.52 2,999,752
2016-01-12 $21.68 $21.72 $20.84 $21.22 $18.01 2,194,460
2016-01-11 $21.63 $21.66 $20.91 $21.16 $17.96 2,358,361
2016-01-08 $21.91 $21.91 $21.41 $21.45 $18.20 3,015,324
2016-01-07 $21.96 $22.37 $21.85 $21.91 $18.59 2,351,010
2016-01-06 $22.30 $22.72 $22.29 $22.53 $19.12 2,359,302
2016-01-05 $23.33 $23.49 $22.92 $23.43 $19.88 2,107,854
2016-01-04 $23.42 $23.87 $23.18 $23.69 $20.10 1,949,530
2015-12-31 $23.58 $24.00 $23.54 $23.80 $20.20 976,606
2015-12-30 $24.02 $24.19 $23.75 $23.76 $20.16 939,069
2015-12-29 $24.42 $24.63 $24.06 $24.25 $20.58 1,686,381
2015-12-28 $24.49 $24.49 $24.14 $24.23 $20.56 1,849,796
2015-12-24 $24.60 $24.69 $24.40 $24.45 $20.75 1,167,028
2015-12-23 $24.57 $24.72 $24.20 $24.70 $20.96 3,048,581
2015-12-22 $23.62 $23.91 $23.51 $23.80 $20.20 1,606,879
2015-12-21 $23.39 $23.50 $22.99 $23.41 $19.87 3,834,977
2015-12-18 $23.46 $23.50 $23.03 $23.13 $19.63 3,099,842
2015-12-17 $23.68 $23.72 $23.24 $23.28 $19.76 2,250,698
2015-12-16 $24.10 $24.11 $23.53 $23.84 $20.23 3,562,657
2015-12-15 $23.78 $24.07 $23.72 $23.93 $20.31 3,006,582
2015-12-14 $23.56 $23.81 $23.38 $23.65 $20.07 2,933,934
2015-12-11 $23.79 $24.03 $23.71 $23.78 $20.18 2,970,537
2015-12-10 $24.01 $24.41 $23.99 $24.29 $20.61 2,284,021
2015-12-09 $23.96 $24.35 $23.70 $24.04 $20.40 2,663,701
2015-12-08 $23.35 $23.75 $23.23 $23.62 $20.04 2,462,864
2015-12-07 $23.85 $23.96 $23.68 $23.90 $20.28 3,287,983
2015-12-04 $24.61 $24.69 $24.18 $24.54 $20.83 2,815,998
2015-12-03 $25.73 $25.76 $24.71 $24.96 $21.18 3,283,242
2015-12-02 $25.44 $25.66 $25.08 $25.15 $21.34 2,018,437
2015-12-01 $25.95 $26.16 $25.33 $25.51 $21.65 3,887,609
2015-11-30 $25.73 $26.30 $25.64 $26.12 $22.17 3,163,777
2015-11-27 $25.90 $25.91 $25.42 $25.46 $21.61 1,941,318
2015-11-25 $25.36 $25.53 $25.13 $25.22 $21.40 1,765,556
2015-11-24 $25.50 $25.75 $25.32 $25.44 $21.59 2,876,933
2015-11-23 $25.38 $25.62 $25.17 $25.30 $21.47 2,097,118
2015-11-20 $25.76 $25.76 $24.91 $25.19 $21.13 2,791,874
2015-11-19 $25.52 $25.75 $25.38 $25.42 $21.32 1,925,927
2015-11-18 $25.29 $25.70 $25.15 $25.62 $21.49 2,004,946
2015-11-17 $25.30 $25.35 $24.82 $24.90 $20.88 2,480,296
2015-11-16 $24.81 $25.25 $24.66 $25.23 $21.16 2,249,941
2015-11-13 $24.29 $25.02 $24.14 $24.81 $20.81 3,180,005
2015-11-12 $24.35 $24.76 $24.29 $24.62 $20.65 2,925,704
2015-11-11 $25.52 $25.52 $24.85 $25.06 $21.02 1,477,608
2015-11-10 $25.22 $25.49 $25.08 $25.38 $21.29 1,932,492
2015-11-09 $25.70 $25.95 $25.18 $25.49 $21.38 2,570,201
2015-11-06 $24.77 $25.30 $24.62 $25.27 $21.19 2,971,255
2015-11-05 $25.45 $25.89 $25.13 $25.52 $21.40 3,758,639
2015-11-04 $26.11 $26.20 $25.31 $25.56 $21.44 3,371,545
2015-11-03 $25.47 $26.40 $25.41 $26.10 $21.89 2,321,150
2015-11-02 $25.25 $25.53 $25.06 $25.48 $21.37 2,077,272
2015-10-30 $25.40 $25.44 $25.06 $25.27 $21.19 2,399,808
2015-10-29 $24.97 $25.70 $24.96 $25.09 $21.04 2,330,778
2015-10-28 $24.77 $25.74 $24.72 $25.52 $21.40 5,522,988
2015-10-27 $24.72 $25.05 $24.58 $24.87 $20.86 3,205,694
2015-10-26 $25.79 $25.83 $25.21 $25.26 $21.19 2,874,553
2015-10-23 $25.76 $25.78 $25.35 $25.66 $21.52 6,145,521
2015-10-22 $25.48 $25.75 $25.34 $25.52 $21.40 5,397,145
2015-10-21 $25.91 $25.93 $25.16 $25.20 $21.14 4,152,677
2015-10-20 $26.37 $26.74 $26.08 $26.11 $21.90 5,541,809
2015-10-19 $27.40 $27.40 $26.70 $26.72 $22.41 2,973,378
2015-10-16 $28.29 $28.47 $27.71 $28.05 $23.53 2,780,532
2015-10-15 $28.11 $28.69 $27.99 $28.65 $24.03 1,842,260
2015-10-14 $28.06 $28.47 $27.91 $28.40 $23.82 2,140,982
2015-10-13 $27.41 $28.36 $27.34 $27.83 $23.34 1,791,761
2015-10-12 $28.25 $28.28 $27.64 $27.81 $23.32 1,754,546
2015-10-09 $28.20 $28.38 $27.90 $28.19 $23.64 2,120,476
2015-10-08 $27.34 $28.11 $27.26 $28.09 $23.56 2,197,041
2015-10-07 $27.58 $27.84 $26.80 $27.19 $22.80 3,601,680
2015-10-06 $26.78 $27.48 $26.69 $27.35 $22.94 3,173,503
2015-10-05 $26.27 $26.73 $26.08 $26.60 $22.31 2,847,829
2015-10-02 $24.59 $25.70 $24.50 $25.70 $21.55 2,837,583
2015-10-01 $24.85 $25.11 $24.15 $24.38 $20.45 2,966,080
2015-09-30 $24.45 $24.47 $23.67 $24.11 $20.22 4,326,135
2015-09-29 $24.07 $24.60 $23.86 $24.02 $20.15 3,866,318
2015-09-28 $23.96 $23.96 $23.57 $23.66 $19.84 2,006,942
2015-09-25 $24.73 $24.74 $24.06 $24.27 $20.36 2,361,801
2015-09-24 $24.49 $24.70 $24.10 $24.45 $20.51 2,918,209
2015-09-23 $25.36 $25.42 $24.61 $24.73 $20.74 2,744,227
2015-09-22 $25.10 $25.43 $24.94 $25.27 $21.19 1,778,367
2015-09-21 $25.77 $25.93 $25.42 $25.65 $21.51 1,848,193
2015-09-18 $25.91 $25.94 $25.47 $25.58 $21.45 2,442,222
2015-09-17 $25.96 $26.79 $25.84 $26.30 $22.06 2,972,074
2015-09-16 $25.68 $26.14 $25.63 $25.98 $21.79 2,672,928
2015-09-15 $25.15 $25.43 $25.03 $25.34 $21.25 1,608,436
2015-09-14 $24.86 $24.91 $24.55 $24.72 $20.73 2,752,664
2015-09-11 $25.67 $25.68 $25.13 $25.45 $21.34 2,385,282
2015-09-10 $25.49 $26.05 $25.02 $25.70 $21.55 3,311,916
2015-09-09 $26.30 $26.49 $25.42 $25.49 $21.38 3,480,454
2015-09-08 $26.17 $26.21 $25.63 $25.88 $21.71 2,804,572
2015-09-04 $25.73 $25.95 $25.43 $25.66 $21.52 1,803,085
2015-09-03 $25.79 $26.85 $25.75 $26.53 $22.25 2,331,499
2015-09-02 $26.12 $26.19 $25.28 $25.89 $21.71 2,393,520
2015-09-01 $25.82 $26.13 $25.62 $25.86 $21.69 3,410,719
2015-08-31 $25.31 $26.74 $25.27 $26.65 $22.35 3,744,819
2015-08-28 $25.44 $26.44 $25.36 $26.20 $21.97 3,463,849
2015-08-27 $24.18 $25.94 $24.15 $25.89 $21.71 4,332,023
2015-08-26 $24.16 $24.20 $23.35 $23.82 $19.98 4,355,543
2015-08-25 $23.95 $24.02 $22.85 $22.85 $19.16 4,722,282
2015-08-24 $23.55 $23.80 $22.90 $22.92 $19.22 8,017,066
2015-08-21 $25.14 $25.22 $24.74 $24.75 $20.76 4,920,816
2015-08-20 $25.50 $25.75 $25.03 $25.04 $21.00 2,089,547
2015-08-19 $26.04 $26.11 $25.20 $25.58 $21.45 2,858,479
2015-08-18 $25.82 $26.19 $25.66 $26.12 $21.91 2,400,587
2015-08-17 $26.30 $26.47 $26.15 $26.44 $22.18 2,032,690
2015-08-14 $26.19 $26.67 $26.16 $26.52 $22.24 2,260,512
2015-08-13 $26.11 $26.44 $26.00 $26.41 $22.15 3,174,443
2015-08-12 $26.47 $26.95 $26.26 $26.76 $22.44 3,339,662
2015-08-11 $26.33 $26.78 $25.99 $26.69 $22.38 5,070,232
2015-08-10 $25.67 $27.01 $25.53 $26.90 $22.56 3,344,981
2015-08-07 $25.56 $25.73 $25.33 $25.46 $21.35 5,077,796
2015-08-06 $24.72 $25.81 $24.27 $25.74 $21.59 8,088,610
2015-08-05 $24.89 $25.04 $23.72 $23.77 $19.94 4,488,863
2015-08-04 $24.89 $25.08 $24.58 $24.76 $20.77 2,348,436
2015-08-03 $25.14 $25.14 $24.52 $24.65 $20.67 2,388,303
2015-07-31 $25.61 $25.61 $25.05 $25.15 $21.09 3,019,906
2015-07-30 $26.00 $26.12 $25.11 $25.19 $21.13 3,366,839
2015-07-29 $25.37 $26.07 $25.31 $25.96 $21.77 2,484,844
2015-07-28 $24.88 $25.47 $24.63 $25.34 $21.25 4,294,157
2015-07-27 $24.75 $24.77 $24.35 $24.45 $20.51 3,385,304
2015-07-24 $25.18 $25.19 $24.41 $24.53 $20.57 2,320,932
2015-07-23 $25.17 $25.34 $24.91 $25.06 $21.02 1,702,538
2015-07-22 $24.85 $24.97 $24.61 $24.76 $20.77 1,978,331
2015-07-21 $25.26 $26.00 $25.20 $25.61 $21.48 2,547,685
2015-07-20 $25.27 $25.27 $24.91 $24.97 $20.94 2,236,415
2015-07-17 $25.95 $25.95 $25.24 $25.31 $21.23 3,417,652
2015-07-16 $26.20 $26.22 $25.73 $25.86 $21.69 3,516,084
2015-07-15 $26.09 $26.37 $25.65 $25.80 $21.64 3,108,933
2015-07-14 $25.95 $26.24 $25.85 $26.04 $21.84 2,027,596
2015-07-13 $26.01 $26.04 $25.66 $25.87 $21.70 1,612,544
2015-07-10 $26.43 $26.50 $25.23 $25.81 $21.65 2,896,222
2015-07-09 $25.59 $25.70 $25.18 $25.23 $21.16 1,866,145
2015-07-08 $25.57 $25.72 $25.12 $25.24 $21.17 3,396,884
2015-07-07 $24.85 $25.46 $24.35 $25.39 $21.29 4,432,447
2015-07-06 $25.57 $25.79 $25.35 $25.55 $21.43 1,600,840
2015-07-02 $26.70 $26.76 $26.44 $26.48 $22.21 2,172,598
2015-07-01 $26.99 $27.00 $26.35 $26.41 $22.15 1,529,842
2015-06-30 $27.30 $27.37 $26.85 $27.02 $22.66 2,390,986
2015-06-29 $27.11 $27.50 $27.03 $27.20 $22.81 1,370,857
2015-06-26 $27.92 $28.00 $27.72 $27.99 $23.48 1,083,584
2015-06-25 $27.95 $27.99 $27.60 $27.74 $23.27 1,142,261
2015-06-24 $28.12 $28.48 $28.11 $28.16 $23.62 920,372
2015-06-23 $27.98 $28.33 $27.96 $28.26 $23.70 820,751
2015-06-22 $28.16 $28.36 $27.88 $28.18 $23.63 1,322,233
2015-06-19 $28.08 $28.18 $27.84 $28.05 $23.53 1,493,963
2015-06-18 $28.54 $28.67 $28.07 $28.45 $23.86 1,210,968
2015-06-17 $28.40 $28.60 $28.09 $28.26 $23.70 1,608,427
2015-06-16 $28.10 $28.53 $28.02 $28.49 $23.89 1,448,637
2015-06-15 $28.04 $28.56 $27.98 $28.49 $23.89 1,451,691
2015-06-12 $28.98 $29.03 $28.67 $28.85 $24.20 1,157,615
2015-06-11 $29.30 $29.36 $28.84 $28.92 $24.26 1,022,176
2015-06-10 $29.44 $29.97 $29.37 $29.88 $25.06 1,292,690
2015-06-09 $29.01 $29.12 $28.66 $28.69 $24.06 1,083,018
2015-06-08 $28.93 $29.10 $28.82 $28.94 $24.27 884,681
2015-06-05 $28.25 $28.92 $28.05 $28.84 $24.19 1,322,760
2015-06-04 $29.30 $29.45 $28.74 $29.06 $24.37 1,797,396
2015-06-03 $29.93 $30.29 $29.71 $29.80 $24.99 1,141,246
2015-06-02 $29.35 $30.02 $29.35 $29.79 $24.98 1,738,531
2015-06-01 $28.95 $29.05 $28.31 $28.53 $23.93 1,298,212
2015-05-29 $28.85 $28.98 $28.72 $28.77 $24.13 1,147,493
2015-05-28 $29.01 $29.03 $28.60 $28.86 $24.20 1,378,249
2015-05-27 $28.97 $29.22 $28.88 $29.09 $24.40 1,482,203
2015-05-26 $29.31 $29.40 $28.79 $28.95 $24.28 1,486,762
2015-05-22 $30.08 $30.35 $29.97 $30.07 $25.22 1,936,698
2015-05-21 $29.77 $30.30 $29.74 $30.14 $25.28 1,466,901
2015-05-20 $29.56 $29.76 $29.39 $29.59 $24.82 1,372,359
2015-05-19 $29.86 $29.90 $29.28 $29.51 $24.75 2,275,145
2015-05-18 $30.52 $30.52 $30.14 $30.45 $25.54 1,250,879
2015-05-15 $30.93 $31.24 $30.57 $31.03 $25.52 1,329,705
2015-05-14 $31.74 $31.77 $31.31 $31.42 $25.84 2,061,860
2015-05-13 $31.07 $31.20 $30.84 $31.00 $25.50 1,304,932

Tenaris S.A. (TS) News Headlines

Tenaris to invest $190 million on new wind farm in Argentina

Steel pipes manufacturer Tenaris will spend $190 million on the construction of a new Argentine wind farm expected to come online by mid-2023, the co…

reuters.com Feb. 18, 2022

Tenaris sees higher sales ahead after steely Q1 results

Steel pipe producer Tenaris forecast a further rise in sales in the second quarter driven by the Middle East and South America, after revenue doubled…

reuters.com April 28, 2022
Recent Tenaris S.A. (TS) 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.