Ternium S.A. (TX) Exchange: NYSE

Data as of March 28, 2024

$39.71 ($0.02) 0.05%

Ternium S.A. - Daily Information
Click for more stock information on Ternium S.A..
Daily Information Data
Date March 28, 2024
Open $39.42
Previous Close $39.71
High $39.84
Low $39.37
Adjusted Open $39.42
Previous Adjusted Close $39.71
Adjusted High $39.84
Adjusted Low $39.37

About Ternium S.A. (TX)

Ternium S.A. (TX) is a leading steel production company that has grown significantly since its establishment in 2005. It has operations in four countries and is one of the few integrated steel manufacturers in Latin America. It is committed to providing solutions that meet current market needs and ensure its growth and development over the years. The company's presence in the region has allowed them to become a leading provider of high-quality steel products at competitive prices. Its products are used in several industries, including automotive, residential, and industrial. Ternium S.A. employs over 10,000 people throughout its various operations.

Historical Stock Data for Ternium S.A. (TX)

Date Open High Low Close Adj.Close Volume
2024-03-15 $39.42 $39.84 $39.37 $39.71 $39.71 155,855
2024-03-14 $40.17 $40.17 $39.45 $39.69 $39.69 128,981
2024-03-13 $40.57 $40.87 $39.69 $40.28 $40.28 176,611
2024-03-12 $40.64 $40.82 $40.26 $40.51 $40.51 73,190
2024-03-11 $40.00 $40.32 $39.73 $40.30 $40.30 117,006
2024-03-08 $39.31 $40.27 $39.31 $40.10 $40.10 141,603
2024-03-07 $39.66 $39.93 $39.27 $39.28 $39.28 120,411
2024-03-06 $39.11 $39.79 $39.11 $39.35 $39.35 163,278
2024-03-05 $38.99 $39.00 $38.15 $38.42 $38.42 108,436
2024-03-04 $40.23 $40.41 $39.12 $39.15 $39.15 145,446
2024-03-01 $40.60 $40.91 $40.21 $40.36 $40.36 119,953
2024-02-29 $39.77 $40.59 $39.77 $40.54 $40.54 186,382
2024-02-28 $40.10 $40.38 $39.49 $39.65 $39.65 154,566
2024-02-27 $40.10 $40.63 $40.00 $40.42 $40.42 163,619
2024-02-26 $39.60 $39.96 $39.46 $39.82 $39.82 111,846
2024-02-23 $39.95 $40.00 $39.61 $39.84 $39.84 115,323
2024-02-22 $40.93 $41.34 $39.81 $39.95 $39.95 200,975
2024-02-21 $39.93 $41.26 $39.00 $40.69 $40.69 497,541
2024-02-20 $37.35 $37.71 $37.02 $37.47 $37.47 176,051
2024-02-16 $37.54 $38.09 $37.54 $37.67 $37.67 98,702
2024-02-15 $37.22 $37.67 $37.05 $37.47 $37.47 159,185
2024-02-14 $36.96 $37.34 $36.82 $37.26 $37.26 105,872
2024-02-13 $37.07 $37.38 $36.59 $36.74 $36.74 127,266
2024-02-12 $37.48 $38.33 $37.48 $37.95 $37.95 92,996
2024-02-09 $37.60 $37.73 $37.21 $37.51 $37.51 75,307
2024-02-08 $38.10 $38.12 $37.55 $37.73 $37.73 106,103
2024-02-07 $38.91 $39.00 $38.18 $38.36 $38.36 137,056
2024-02-06 $38.10 $38.50 $37.93 $38.26 $38.26 103,601
2024-02-05 $38.30 $38.30 $37.64 $38.00 $38.00 90,316
2024-02-02 $38.51 $39.04 $38.29 $38.74 $38.74 132,503
2024-02-01 $38.90 $39.20 $38.60 $38.87 $38.87 156,552
2024-01-31 $39.22 $39.48 $38.56 $38.66 $38.66 201,730
2024-01-30 $38.97 $39.31 $38.69 $39.13 $39.13 169,863
2024-01-29 $39.65 $39.65 $38.75 $39.26 $39.26 161,762
2024-01-26 $39.40 $39.72 $39.01 $39.72 $39.72 153,494
2024-01-25 $39.13 $39.20 $38.78 $39.15 $39.15 139,205
2024-01-24 $39.67 $39.79 $39.00 $39.10 $39.10 123,288
2024-01-23 $39.07 $39.44 $38.89 $39.07 $39.07 117,183
2024-01-22 $39.00 $39.22 $38.50 $38.65 $38.65 159,011
2024-01-19 $38.84 $39.32 $38.58 $38.86 $38.86 150,520
2024-01-18 $39.26 $39.26 $38.18 $38.83 $38.83 295,714
2024-01-17 $40.12 $40.15 $38.65 $38.98 $38.98 483,591
2024-01-16 $41.00 $41.00 $40.23 $40.36 $40.36 184,131
2024-01-12 $40.78 $41.18 $40.48 $41.08 $41.08 178,951
2024-01-11 $41.00 $41.46 $40.22 $40.46 $40.46 120,580
2024-01-10 $40.50 $40.80 $40.19 $40.61 $40.61 210,889
2024-01-09 $40.55 $40.76 $39.75 $40.40 $40.40 207,621
2024-01-08 $40.04 $40.93 $39.65 $40.83 $40.83 191,965
2024-01-05 $41.19 $41.79 $40.68 $40.69 $40.69 156,144
2024-01-04 $41.17 $41.60 $41.07 $41.50 $41.50 89,751
2024-01-03 $41.00 $41.76 $40.86 $41.25 $41.25 87,806
2024-01-02 $42.19 $42.23 $41.40 $41.63 $41.63 87,163
2023-12-29 $42.33 $42.66 $42.22 $42.47 $42.47 82,474
2023-12-28 $43.20 $43.21 $42.50 $42.66 $42.66 82,491
2023-12-27 $43.00 $43.45 $42.89 $43.23 $43.23 146,976
2023-12-26 $42.80 $43.35 $42.76 $43.02 $43.02 106,830
2023-12-22 $43.00 $43.49 $42.66 $42.71 $42.71 167,043
2023-12-21 $43.26 $43.29 $42.55 $42.81 $42.81 66,469
2023-12-20 $43.36 $43.49 $42.65 $42.66 $42.66 132,137
2023-12-19 $42.80 $43.49 $42.80 $43.37 $43.37 242,306
2023-12-18 $42.49 $43.33 $42.49 $42.80 $42.80 256,278
2023-12-15 $41.30 $41.53 $40.79 $41.10 $41.10 175,191
2023-12-14 $40.75 $42.46 $40.69 $41.34 $41.34 405,199
2023-12-13 $38.45 $40.25 $38.26 $40.14 $40.14 214,154
2023-12-12 $38.98 $38.98 $38.40 $38.71 $38.71 84,664
2023-12-11 $38.88 $39.18 $38.66 $38.98 $38.98 69,841
2023-12-08 $38.80 $39.52 $38.70 $39.12 $39.12 116,432
2023-12-07 $38.59 $39.00 $38.36 $38.88 $38.88 178,920
2023-12-06 $38.79 $39.24 $38.40 $38.53 $38.53 102,672
2023-12-05 $39.47 $39.59 $38.26 $38.50 $38.50 187,397
2023-12-04 $39.92 $40.20 $39.73 $39.74 $39.74 115,531
2023-12-01 $39.69 $40.40 $39.64 $40.34 $40.34 305,258
2023-11-30 $40.33 $40.33 $39.41 $39.53 $39.53 305,554
2023-11-29 $41.18 $41.21 $39.95 $40.36 $40.36 244,727
2023-11-28 $40.15 $41.24 $39.98 $40.95 $40.95 275,430
2023-11-27 $39.22 $40.16 $38.79 $40.10 $40.10 328,442
2023-11-24 $38.91 $39.28 $38.84 $39.18 $39.18 103,623
2023-11-22 $38.28 $38.92 $38.17 $38.71 $38.71 167,396
2023-11-21 $38.21 $38.79 $38.09 $38.09 $38.09 226,371
2023-11-20 $38.09 $39.50 $38.05 $38.45 $38.45 306,247
2023-11-17 $36.85 $36.94 $36.46 $36.81 $36.81 106,103
2023-11-16 $35.99 $36.63 $35.83 $36.57 $36.57 134,139
2023-11-15 $36.25 $36.80 $36.04 $36.27 $36.27 94,345
2023-11-14 $36.17 $36.66 $35.62 $36.10 $36.10 202,014
2023-11-13 $35.68 $35.69 $35.28 $35.28 $35.28 92,974
2023-11-10 $35.26 $35.90 $35.25 $35.84 $35.84 166,715
2023-11-09 $36.85 $37.06 $36.15 $36.16 $35.08 335,282
2023-11-08 $36.69 $36.95 $36.26 $36.49 $35.40 138,389
2023-11-07 $36.72 $36.93 $36.50 $36.69 $36.69 155,110
2023-11-06 $36.92 $37.32 $36.65 $37.18 $37.18 297,281
2023-11-03 $37.24 $37.26 $36.56 $36.61 $36.61 241,641
2023-11-02 $36.91 $37.33 $36.49 $36.60 $36.60 347,666
2023-11-01 $38.00 $38.00 $35.22 $36.38 $36.38 360,517
2023-10-31 $37.63 $37.95 $37.24 $37.49 $37.49 206,627
2023-10-30 $37.89 $38.09 $37.46 $37.71 $37.71 141,138
2023-10-27 $38.06 $38.12 $37.41 $37.68 $37.68 300,657
2023-10-26 $37.64 $38.10 $37.60 $37.90 $37.90 142,041
2023-10-25 $37.45 $37.91 $37.36 $37.72 $37.72 133,822
2023-10-24 $37.62 $37.97 $37.40 $37.57 $37.57 103,679
2023-10-23 $37.13 $37.78 $36.99 $37.31 $37.31 114,825
2023-10-20 $37.93 $38.20 $37.21 $37.38 $37.38 148,861
2023-10-19 $37.77 $38.27 $37.59 $37.92 $37.92 232,460
2023-10-18 $38.51 $38.51 $37.51 $37.80 $37.80 158,847
2023-10-17 $37.58 $38.97 $37.58 $38.91 $38.91 154,628
2023-10-16 $37.64 $38.18 $37.51 $38.01 $38.01 92,830
2023-10-13 $37.60 $37.91 $37.17 $37.17 $37.17 111,475
2023-10-12 $38.07 $38.07 $37.17 $37.40 $37.40 153,627
2023-10-11 $37.70 $38.26 $37.61 $38.20 $38.20 122,300
2023-10-10 $36.91 $37.68 $36.75 $37.57 $37.57 122,053
2023-10-09 $36.61 $36.97 $35.99 $36.59 $36.59 95,233
2023-10-06 $36.17 $36.96 $35.83 $36.62 $36.62 231,027
2023-10-05 $37.03 $37.55 $36.09 $36.20 $36.20 431,494
2023-10-04 $37.79 $37.89 $36.90 $37.21 $37.21 300,692
2023-10-03 $38.06 $38.59 $37.69 $37.87 $37.87 148,985
2023-10-02 $39.68 $39.80 $38.55 $38.79 $38.79 127,577
2023-09-29 $40.38 $40.79 $39.78 $39.90 $39.90 174,182
2023-09-28 $39.25 $40.29 $39.13 $40.00 $40.00 166,260
2023-09-27 $38.75 $39.48 $38.75 $39.16 $39.16 146,227
2023-09-26 $38.01 $38.72 $38.00 $38.42 $38.42 121,438
2023-09-25 $38.18 $38.60 $37.91 $38.27 $38.27 160,908
2023-09-22 $38.72 $39.13 $38.34 $38.46 $38.46 193,102
2023-09-21 $39.05 $39.29 $38.02 $38.12 $38.12 576,706
2023-09-20 $39.82 $40.44 $39.51 $39.69 $39.69 126,001
2023-09-19 $40.29 $40.40 $39.47 $39.62 $39.62 147,785
2023-09-18 $40.50 $40.80 $39.96 $40.21 $40.21 232,140
2023-09-15 $40.88 $41.07 $40.47 $40.54 $40.54 193,616
2023-09-14 $40.43 $41.11 $40.34 $40.82 $40.82 157,128
2023-09-13 $40.59 $40.59 $39.95 $40.25 $40.25 90,920
2023-09-12 $41.21 $41.28 $40.33 $40.55 $40.55 87,713
2023-09-11 $41.30 $41.51 $41.15 $41.39 $41.39 57,419
2023-09-08 $41.02 $41.09 $40.49 $40.70 $40.70 85,068
2023-09-07 $41.37 $41.66 $40.87 $41.09 $41.09 88,725
2023-09-06 $42.15 $42.56 $41.55 $41.99 $41.99 69,959
2023-09-05 $42.30 $42.64 $41.58 $42.23 $42.23 157,904
2023-09-01 $42.52 $42.66 $42.16 $42.41 $42.41 100,239
2023-08-31 $41.44 $41.94 $41.44 $41.78 $41.78 127,101
2023-08-30 $41.82 $42.07 $41.37 $41.41 $41.41 100,490
2023-08-29 $40.65 $41.90 $40.55 $41.86 $41.86 80,780
2023-08-28 $40.42 $40.80 $40.25 $40.48 $40.48 125,417
2023-08-25 $40.35 $40.44 $39.53 $40.08 $40.08 117,435
2023-08-24 $40.80 $40.93 $39.86 $40.13 $40.13 379,694
2023-08-23 $39.96 $41.19 $39.83 $40.96 $40.96 117,315
2023-08-22 $39.95 $40.29 $39.46 $39.99 $39.99 183,063
2023-08-21 $39.88 $40.00 $39.44 $39.71 $39.71 192,354
2023-08-18 $38.97 $39.43 $38.79 $39.41 $39.41 267,258
2023-08-17 $39.71 $40.00 $39.24 $39.26 $39.26 83,874
2023-08-16 $39.28 $39.84 $39.14 $39.40 $39.40 177,845
2023-08-15 $39.82 $39.91 $39.20 $39.51 $39.51 139,524
2023-08-14 $40.27 $40.66 $39.79 $40.21 $40.21 151,325
2023-08-11 $40.22 $40.48 $39.76 $39.90 $39.90 156,122
2023-08-10 $41.10 $41.53 $40.36 $40.56 $40.56 108,019
2023-08-09 $41.04 $41.13 $40.27 $40.76 $40.76 171,825
2023-08-08 $40.43 $41.13 $39.65 $41.09 $41.09 103,913
2023-08-07 $41.17 $41.33 $40.74 $41.08 $41.08 96,606
2023-08-04 $41.60 $41.94 $41.09 $41.12 $41.12 163,136
2023-08-03 $40.88 $41.75 $40.43 $41.35 $41.35 115,747
2023-08-02 $43.90 $44.20 $40.36 $40.88 $40.88 280,898
2023-08-01 $44.19 $44.65 $43.46 $43.92 $43.92 170,850
2023-07-31 $44.80 $45.10 $44.46 $44.65 $44.65 304,258
2023-07-28 $45.10 $45.20 $44.42 $44.55 $44.55 135,593
2023-07-27 $44.96 $45.05 $44.33 $44.86 $44.86 230,473
2023-07-26 $45.05 $45.27 $44.54 $44.92 $44.92 341,945
2023-07-25 $44.74 $45.58 $44.21 $45.05 $45.05 403,331
2023-07-24 $43.33 $44.46 $43.33 $44.22 $44.22 161,475
2023-07-21 $43.77 $43.77 $42.68 $43.27 $43.27 188,138
2023-07-20 $44.22 $44.25 $43.65 $43.75 $43.75 152,015
2023-07-19 $44.55 $44.55 $43.60 $43.99 $43.99 226,780
2023-07-18 $43.74 $44.68 $43.74 $44.51 $44.51 277,384
2023-07-17 $43.49 $43.85 $42.90 $43.62 $43.62 190,462
2023-07-14 $43.89 $43.89 $43.13 $43.79 $43.79 223,717
2023-07-13 $42.61 $43.75 $42.40 $43.72 $43.72 176,804
2023-07-12 $41.90 $42.90 $41.63 $42.16 $42.16 184,718
2023-07-11 $41.50 $41.54 $41.14 $41.38 $41.38 143,039
2023-07-10 $40.91 $41.69 $40.70 $41.12 $41.12 165,652
2023-07-07 $39.92 $41.20 $39.92 $41.00 $41.00 170,080
2023-07-06 $39.59 $39.94 $38.83 $39.89 $39.89 227,147
2023-07-05 $40.00 $40.27 $39.65 $39.85 $39.85 178,408
2023-07-03 $39.91 $40.82 $39.87 $40.18 $40.18 108,415
2023-06-30 $39.99 $40.20 $39.58 $39.65 $39.65 159,659
2023-06-29 $39.73 $40.10 $39.57 $39.67 $39.67 85,205
2023-06-28 $40.06 $40.15 $39.20 $39.60 $39.60 102,924
2023-06-27 $40.00 $40.39 $39.76 $40.22 $40.22 90,563
2023-06-26 $39.94 $40.43 $39.80 $39.81 $39.81 154,044
2023-06-23 $40.00 $40.38 $39.47 $40.00 $40.00 85,155
2023-06-22 $40.78 $40.78 $40.28 $40.38 $40.38 99,481
2023-06-21 $40.09 $40.89 $40.05 $40.84 $40.84 131,477
2023-06-20 $40.63 $40.63 $40.07 $40.39 $40.39 106,882
2023-06-16 $40.91 $41.00 $40.52 $40.93 $40.93 86,602
2023-06-15 $40.65 $41.16 $40.65 $40.98 $40.98 84,627
2023-06-14 $41.48 $41.48 $40.61 $40.75 $40.75 199,931
2023-06-13 $40.96 $41.47 $40.79 $40.95 $40.95 179,677
2023-06-12 $41.88 $41.89 $39.16 $40.52 $40.52 333,928
2023-06-09 $42.36 $42.36 $41.73 $42.35 $42.35 131,642
2023-06-08 $41.68 $42.44 $41.54 $42.23 $42.23 467,904
2023-06-07 $41.00 $41.74 $40.89 $41.50 $41.50 332,031
2023-06-06 $40.18 $41.37 $40.18 $41.24 $41.24 102,429
2023-06-05 $40.53 $40.60 $39.50 $40.28 $40.28 162,671
2023-06-02 $39.95 $40.84 $39.64 $40.49 $40.49 176,524
2023-06-01 $37.45 $38.87 $37.44 $38.79 $38.79 163,690
2023-05-31 $37.42 $37.52 $37.04 $37.31 $37.31 184,346
2023-05-30 $38.63 $38.63 $37.32 $37.79 $37.79 150,956
2023-05-26 $38.57 $38.85 $38.36 $38.52 $38.52 116,505
2023-05-25 $38.41 $38.59 $38.16 $38.32 $38.32 77,467
2023-05-24 $38.43 $38.60 $38.15 $38.58 $38.58 210,347
2023-05-23 $39.14 $39.42 $38.46 $38.75 $38.75 202,237
2023-05-22 $39.76 $40.06 $39.29 $39.41 $39.41 148,381
2023-05-19 $40.40 $40.40 $39.55 $39.75 $39.75 222,712
2023-05-18 $39.75 $40.20 $39.15 $40.14 $40.14 220,598
2023-05-17 $38.60 $39.83 $38.50 $39.80 $39.80 271,881
2023-05-16 $37.75 $38.28 $37.75 $37.96 $37.96 334,009
2023-05-15 $37.63 $38.08 $37.48 $38.03 $38.03 267,221
2023-05-12 $37.38 $37.66 $37.20 $37.34 $37.34 193,426
2023-05-11 $37.27 $37.72 $36.82 $37.25 $37.25 352,772
2023-05-10 $39.12 $39.12 $37.66 $38.15 $38.15 369,315
2023-05-09 $38.15 $38.83 $37.88 $38.81 $38.81 420,391
2023-05-08 $39.86 $40.13 $38.49 $38.67 $38.67 324,191
2023-05-05 $38.51 $39.46 $38.51 $39.28 $39.28 285,694
2023-05-04 $38.94 $39.17 $37.91 $38.05 $38.05 311,319
2023-05-03 $41.59 $41.81 $40.75 $40.82 $38.98 338,433
2023-05-02 $42.27 $42.49 $41.27 $41.49 $39.62 700,427
2023-05-01 $43.50 $43.64 $42.42 $42.59 $40.67 219,922
2023-04-28 $43.20 $43.59 $42.41 $43.35 $43.35 322,568
2023-04-27 $42.42 $43.57 $42.33 $43.49 $43.49 285,979
2023-04-26 $41.76 $43.13 $40.73 $42.17 $42.17 621,084
2023-04-25 $40.95 $41.09 $40.24 $40.30 $40.30 224,860
2023-04-24 $41.25 $41.70 $41.13 $41.64 $41.64 144,889
2023-04-21 $41.97 $41.97 $40.90 $41.44 $41.44 217,866
2023-04-20 $41.32 $42.29 $41.32 $42.27 $42.27 205,026
2023-04-19 $42.91 $42.91 $41.72 $41.79 $41.79 212,836
2023-04-18 $42.27 $43.28 $41.76 $43.17 $43.17 168,387
2023-04-17 $42.46 $42.46 $41.79 $42.01 $42.01 99,771
2023-04-14 $42.39 $42.75 $42.10 $42.29 $42.29 170,910
2023-04-13 $42.19 $42.46 $41.78 $42.38 $42.38 159,388
2023-04-12 $42.21 $42.63 $41.76 $41.84 $41.84 302,834
2023-04-11 $40.95 $41.91 $40.86 $41.70 $41.70 399,939
2023-04-10 $39.50 $40.62 $39.45 $40.22 $40.22 152,418
2023-04-06 $39.16 $39.59 $38.90 $39.31 $39.31 138,156
2023-04-05 $39.24 $39.75 $38.55 $38.93 $38.93 247,371
2023-04-04 $41.23 $41.44 $39.63 $39.89 $39.89 173,035
2023-04-03 $41.30 $41.60 $40.82 $41.26 $41.26 162,745
2023-03-31 $41.45 $41.76 $41.00 $41.26 $41.26 188,066
2023-03-30 $40.66 $41.58 $40.65 $41.21 $41.21 246,846
2023-03-29 $40.54 $40.86 $40.44 $40.67 $40.67 182,183
2023-03-28 $39.67 $40.67 $39.56 $40.01 $40.01 228,823
2023-03-27 $39.42 $39.76 $38.76 $39.54 $39.54 164,638
2023-03-24 $38.76 $39.22 $38.41 $39.02 $39.02 222,134
2023-03-23 $39.60 $40.34 $38.84 $39.16 $39.16 202,835
2023-03-22 $39.93 $40.00 $39.15 $39.25 $39.25 187,310
2023-03-21 $40.03 $40.24 $39.54 $40.02 $40.02 157,960
2023-03-20 $39.64 $40.02 $39.25 $39.30 $39.30 128,523
2023-03-17 $40.06 $40.20 $38.96 $39.03 $39.03 266,926
2023-03-16 $38.80 $40.11 $38.61 $40.04 $40.04 257,743
2023-03-15 $41.16 $41.16 $38.96 $39.44 $39.44 384,450
2023-03-14 $42.14 $42.80 $41.95 $42.32 $42.32 337,288
2023-03-13 $41.36 $42.50 $41.19 $41.62 $41.62 574,642
2023-03-10 $43.48 $43.67 $41.80 $42.04 $42.04 419,216
2023-03-09 $43.79 $44.54 $43.35 $43.55 $43.55 476,457
2023-03-08 $44.09 $45.10 $43.91 $45.02 $45.02 246,769
2023-03-07 $45.01 $45.30 $43.66 $43.79 $43.79 226,665
2023-03-06 $45.81 $45.81 $44.88 $45.20 $45.20 1,211,030
2023-03-03 $45.00 $45.33 $44.56 $45.00 $45.00 403,781
2023-03-02 $43.69 $44.83 $43.57 $44.82 $44.82 344,837
2023-03-01 $43.18 $44.44 $42.83 $44.06 $44.06 400,595
2023-02-28 $41.99 $43.28 $41.82 $42.61 $42.61 342,502
2023-02-27 $41.45 $42.46 $41.35 $41.81 $41.81 354,100
2023-02-24 $40.46 $41.13 $40.22 $41.10 $41.10 263,146
2023-02-23 $40.46 $41.20 $40.05 $41.16 $41.16 286,217
2023-02-22 $40.36 $40.77 $40.14 $40.20 $40.20 210,540
2023-02-21 $40.89 $41.05 $40.11 $40.38 $40.38 156,907
2023-02-17 $41.10 $41.24 $40.34 $40.89 $40.89 124,678
2023-02-16 $41.23 $41.57 $40.48 $41.24 $41.24 248,536
2023-02-15 $38.06 $41.09 $37.25 $41.00 $41.00 598,152
2023-02-14 $37.88 $39.48 $37.85 $39.06 $39.06 422,364
2023-02-13 $37.89 $38.27 $37.56 $37.88 $37.88 301,422
2023-02-10 $37.70 $37.95 $37.28 $37.95 $37.95 143,024
2023-02-09 $39.59 $39.59 $37.68 $37.68 $37.68 187,770
2023-02-08 $38.81 $39.39 $38.54 $39.23 $39.23 174,674
2023-02-07 $39.38 $39.38 $38.62 $38.96 $38.96 517,907
2023-02-06 $39.46 $39.64 $38.80 $39.23 $39.23 587,501
2023-02-03 $40.09 $41.02 $39.86 $39.91 $39.91 466,671
2023-02-02 $40.81 $41.05 $39.76 $40.16 $40.16 437,184
2023-02-01 $39.99 $41.12 $39.73 $40.78 $40.78 331,996
2023-01-31 $39.50 $40.43 $39.08 $40.35 $40.35 309,628
2023-01-30 $39.88 $40.19 $39.34 $39.70 $39.70 375,936
2023-01-27 $40.42 $40.50 $39.79 $40.25 $40.25 196,690
2023-01-26 $39.94 $40.72 $39.57 $40.54 $40.54 401,248
2023-01-25 $39.24 $39.85 $39.11 $39.64 $39.64 339,037
2023-01-24 $38.88 $39.69 $38.42 $39.56 $39.56 366,918
2023-01-23 $38.20 $39.75 $37.94 $38.78 $38.78 884,052
2023-01-20 $36.42 $37.82 $36.13 $37.70 $37.70 442,588
2023-01-19 $35.82 $36.10 $35.28 $35.79 $35.79 204,960
2023-01-18 $36.32 $36.87 $36.07 $36.13 $36.13 418,371
2023-01-17 $35.90 $36.30 $35.66 $35.97 $35.97 244,516
2023-01-13 $35.17 $35.90 $35.17 $35.75 $35.75 201,959
2023-01-12 $35.10 $35.63 $34.38 $35.35 $35.35 205,045
2023-01-11 $34.00 $34.84 $34.00 $34.79 $34.79 317,257
2023-01-10 $32.66 $33.85 $32.60 $33.83 $33.83 278,095
2023-01-09 $32.42 $32.80 $32.13 $32.30 $32.30 249,200
2023-01-06 $31.80 $32.38 $31.69 $32.08 $32.08 163,492
2023-01-05 $30.21 $31.39 $30.09 $31.38 $31.38 157,001
2023-01-04 $30.20 $30.53 $29.86 $30.27 $30.27 161,203
2023-01-03 $30.59 $31.03 $29.60 $29.93 $29.93 226,537
2022-12-30 $30.77 $31.03 $30.44 $30.56 $30.56 252,355
2022-12-29 $31.06 $31.37 $30.67 $30.91 $30.91 354,300
2022-12-28 $31.35 $31.55 $30.66 $30.96 $30.96 193,587
2022-12-27 $31.01 $31.63 $31.01 $31.40 $31.40 186,502
2022-12-23 $31.00 $31.36 $30.69 $30.93 $30.93 156,758
2022-12-22 $30.44 $30.96 $30.00 $30.96 $30.96 227,805
2022-12-21 $30.39 $30.72 $30.23 $30.58 $30.58 189,260
2022-12-20 $29.49 $30.34 $29.36 $30.04 $30.04 348,270
2022-12-19 $28.96 $29.45 $28.54 $29.32 $29.32 273,000
2022-12-16 $28.64 $29.16 $28.47 $28.79 $28.79 340,095
2022-12-15 $29.95 $30.04 $28.88 $29.02 $29.02 331,114
2022-12-14 $30.46 $30.64 $29.69 $30.31 $30.31 287,923
2022-12-13 $31.29 $31.66 $30.58 $30.64 $30.64 174,589
2022-12-12 $31.01 $31.11 $30.01 $30.65 $30.65 165,196
2022-12-09 $31.33 $31.69 $31.02 $31.26 $31.26 117,951
2022-12-08 $31.32 $31.90 $30.79 $31.24 $31.24 181,924
2022-12-07 $30.99 $31.24 $30.66 $30.72 $30.72 108,789
2022-12-06 $30.99 $31.76 $30.79 $31.09 $31.09 215,608
2022-12-05 $31.43 $31.43 $30.61 $30.76 $30.76 205,774
2022-12-02 $30.59 $31.67 $30.59 $31.55 $31.55 143,358
2022-12-01 $31.29 $31.48 $30.75 $30.83 $30.83 161,563
2022-11-30 $31.30 $31.53 $30.78 $31.49 $31.49 144,098
2022-11-29 $30.64 $31.22 $30.64 $31.00 $31.00 122,530
2022-11-28 $30.58 $31.08 $30.06 $30.06 $30.06 209,945
2022-11-25 $31.04 $31.30 $30.59 $31.21 $31.21 94,540
2022-11-23 $30.40 $31.02 $30.10 $30.92 $30.92 132,086
2022-11-22 $30.44 $31.03 $30.21 $30.57 $30.57 283,620
2022-11-21 $30.60 $30.60 $29.38 $30.13 $30.13 449,711
2022-11-18 $31.62 $31.62 $30.61 $30.63 $30.63 120,678
2022-11-17 $31.31 $31.49 $31.04 $31.41 $31.41 272,781
2022-11-16 $31.90 $32.04 $31.40 $31.71 $31.71 302,743
2022-11-15 $32.76 $32.84 $32.09 $32.21 $32.21 269,230
2022-11-14 $30.94 $32.83 $30.82 $32.60 $32.60 467,492
2022-11-11 $31.00 $32.48 $30.97 $32.19 $31.33 547,622
2022-11-10 $30.95 $31.14 $30.27 $30.63 $29.81 281,399
2022-11-09 $30.39 $30.70 $29.67 $29.85 $29.05 190,645
2022-11-08 $30.76 $31.28 $30.31 $30.47 $29.65 274,782
2022-11-07 $31.09 $31.77 $30.60 $30.63 $29.81 269,283
2022-11-04 $29.06 $30.99 $28.86 $30.93 $30.93 515,560
2022-11-03 $27.74 $27.90 $26.01 $27.69 $27.69 426,384
2022-11-02 $28.85 $29.06 $27.63 $27.63 $27.63 251,344
2022-11-01 $29.56 $29.67 $28.97 $29.01 $29.01 185,966
2022-10-31 $28.36 $29.10 $28.34 $28.79 $28.79 170,735
2022-10-28 $28.69 $29.01 $27.90 $28.49 $28.49 291,000
2022-10-27 $29.22 $29.22 $28.71 $28.94 $28.94 181,497
2022-10-26 $29.10 $29.72 $28.72 $29.09 $29.09 141,321
2022-10-25 $28.00 $28.90 $27.91 $28.84 $28.84 234,094
2022-10-24 $28.70 $28.70 $28.19 $28.30 $28.30 246,857
2022-10-21 $27.74 $28.97 $27.74 $28.84 $28.84 219,252
2022-10-20 $27.38 $28.30 $27.20 $27.85 $27.85 252,709
2022-10-19 $27.60 $27.82 $27.26 $27.37 $27.37 124,466
2022-10-18 $28.30 $28.45 $27.30 $27.79 $27.79 258,635
2022-10-17 $27.66 $28.02 $27.48 $27.64 $27.64 262,186
2022-10-14 $28.81 $28.81 $27.08 $27.14 $27.14 396,524
2022-10-13 $27.72 $29.16 $27.45 $29.03 $29.03 178,955
2022-10-12 $28.18 $28.49 $27.74 $28.36 $28.36 129,086
2022-10-11 $28.34 $28.75 $28.02 $28.34 $28.34 145,087
2022-10-10 $28.50 $28.97 $28.18 $28.36 $28.36 224,498
2022-10-07 $28.38 $28.44 $27.88 $28.01 $28.01 265,589
2022-10-06 $28.79 $29.21 $28.47 $28.63 $28.63 219,192
2022-10-05 $29.30 $29.57 $28.74 $29.26 $29.26 261,347
2022-10-04 $29.34 $30.16 $29.17 $29.81 $29.81 275,749
2022-10-03 $28.17 $29.08 $28.01 $28.93 $28.93 171,811
2022-09-30 $27.18 $27.85 $27.01 $27.39 $27.39 241,374
2022-09-29 $27.32 $27.53 $26.87 $27.23 $27.23 298,962
2022-09-28 $27.14 $27.68 $27.06 $27.47 $27.47 207,076
2022-09-27 $27.26 $27.91 $27.08 $27.35 $27.35 331,271
2022-09-26 $27.44 $27.66 $26.50 $26.75 $26.75 366,077
2022-09-23 $28.65 $28.65 $27.56 $27.88 $27.88 334,007
2022-09-22 $29.55 $29.78 $29.23 $29.45 $29.45 251,031
2022-09-21 $29.14 $29.71 $28.75 $28.93 $28.93 295,371
2022-09-20 $28.79 $29.00 $28.37 $28.85 $28.85 266,345
2022-09-19 $27.75 $29.56 $27.75 $29.30 $29.30 297,081
2022-09-16 $28.39 $28.60 $28.02 $28.26 $28.26 281,613
2022-09-15 $29.20 $29.49 $28.34 $28.60 $28.60 242,114
2022-09-14 $30.09 $30.27 $28.92 $29.11 $29.11 352,666
2022-09-13 $30.64 $31.20 $30.28 $30.37 $30.37 154,977
2022-09-12 $32.13 $32.57 $31.45 $31.51 $31.51 256,388
2022-09-09 $30.86 $31.99 $30.86 $31.95 $31.95 346,488
2022-09-08 $29.31 $30.80 $29.31 $30.42 $30.42 393,239
2022-09-07 $29.15 $29.55 $28.72 $29.40 $29.40 558,913
2022-09-06 $30.16 $30.25 $29.32 $29.41 $29.41 658,937
2022-09-02 $30.00 $30.20 $29.43 $29.67 $29.67 1,084,963
2022-09-01 $30.28 $30.28 $29.30 $29.53 $29.53 859,914
2022-08-31 $31.41 $31.55 $30.60 $30.81 $30.81 612,794
2022-08-30 $32.71 $32.75 $31.21 $31.34 $31.34 268,431
2022-08-29 $31.92 $33.10 $31.79 $32.73 $32.73 240,800
2022-08-26 $33.45 $33.70 $32.17 $32.20 $32.20 299,476
2022-08-25 $32.59 $34.08 $32.23 $34.08 $34.08 361,148
2022-08-24 $32.51 $32.81 $31.85 $32.22 $32.22 642,788
2022-08-23 $32.25 $33.40 $32.24 $32.74 $32.74 770,964
2022-08-22 $31.71 $32.11 $31.40 $31.91 $31.91 541,530
2022-08-19 $32.67 $32.88 $32.10 $32.25 $32.25 360,501
2022-08-18 $33.93 $33.97 $33.12 $33.22 $33.22 277,333
2022-08-17 $34.22 $34.45 $33.42 $33.45 $33.45 239,903
2022-08-16 $35.00 $35.45 $34.81 $34.95 $34.95 252,299
2022-08-15 $34.88 $35.24 $34.50 $34.88 $34.88 241,662
2022-08-12 $35.03 $35.83 $34.79 $35.48 $35.48 239,497
2022-08-11 $35.15 $35.79 $34.88 $34.96 $34.96 277,923
2022-08-10 $34.50 $35.50 $34.25 $34.70 $34.70 462,866
2022-08-09 $34.09 $34.24 $32.81 $33.80 $33.80 567,695
2022-08-08 $34.76 $35.42 $33.21 $33.86 $33.86 682,881
2022-08-05 $33.83 $35.29 $33.83 $34.50 $34.50 195,533
2022-08-04 $34.00 $34.69 $33.29 $34.21 $34.21 250,984
2022-08-03 $34.75 $34.81 $33.28 $34.02 $34.02 371,630
2022-08-02 $35.03 $35.56 $34.25 $34.69 $34.69 389,994
2022-08-01 $35.13 $35.31 $34.41 $34.92 $34.92 638,331
2022-07-29 $35.34 $35.72 $34.52 $35.43 $35.43 399,054
2022-07-28 $34.57 $35.19 $34.55 $35.00 $35.00 213,901
2022-07-27 $34.05 $34.85 $33.55 $34.57 $34.57 196,493
2022-07-26 $33.81 $33.95 $33.39 $33.78 $33.78 215,767
2022-07-25 $33.65 $34.24 $33.51 $34.01 $34.01 305,234
2022-07-22 $33.94 $34.25 $32.89 $33.10 $33.10 282,435
2022-07-21 $33.67 $33.81 $32.75 $33.49 $33.49 400,129
2022-07-20 $33.13 $33.71 $32.74 $33.59 $33.59 411,451
2022-07-19 $31.41 $33.05 $31.33 $33.02 $33.02 710,139
2022-07-18 $31.50 $32.84 $31.15 $31.25 $31.25 543,626
2022-07-15 $30.82 $31.25 $29.83 $31.09 $31.09 587,533
2022-07-14 $32.63 $32.85 $30.40 $30.76 $30.76 635,269
2022-07-13 $33.85 $34.49 $33.42 $33.78 $33.78 232,929
2022-07-12 $34.24 $34.71 $33.92 $33.92 $33.92 182,492
2022-07-11 $34.10 $34.96 $33.81 $34.35 $34.35 426,530
2022-07-08 $35.46 $35.46 $34.47 $34.61 $34.61 394,785
2022-07-07 $34.49 $35.95 $34.49 $35.42 $35.42 219,095
2022-07-06 $34.64 $34.64 $33.37 $34.09 $34.09 579,953
2022-07-05 $35.00 $35.09 $33.50 $35.05 $35.05 536,333
2022-07-01 $35.61 $36.44 $35.13 $36.15 $36.15 353,901
2022-06-30 $35.94 $36.52 $35.43 $36.09 $36.09 346,707
2022-06-29 $37.82 $37.82 $36.26 $36.60 $36.60 318,794
2022-06-28 $37.94 $38.35 $37.03 $37.38 $37.38 310,510
2022-06-27 $38.03 $38.34 $37.54 $37.66 $37.66 483,136
2022-06-24 $38.03 $38.27 $37.50 $37.67 $37.67 463,630
2022-06-23 $37.38 $38.15 $36.70 $38.02 $38.02 1,475,353
2022-06-22 $36.81 $38.00 $36.10 $37.30 $37.30 832,312
2022-06-21 $37.50 $38.22 $37.22 $38.01 $38.01 418,955
2022-06-17 $37.11 $38.08 $36.23 $36.91 $36.91 461,614
2022-06-16 $38.03 $38.27 $36.65 $37.22 $37.22 325,006
2022-06-15 $38.10 $39.41 $38.10 $39.09 $39.09 361,008
2022-06-14 $37.50 $38.23 $37.21 $37.66 $37.66 281,806
2022-06-13 $38.40 $38.67 $37.20 $37.76 $37.76 263,950
2022-06-10 $39.86 $40.46 $39.14 $39.91 $39.91 261,202
2022-06-09 $41.95 $42.02 $40.54 $40.54 $40.54 326,038
2022-06-08 $43.54 $43.85 $42.39 $42.44 $42.44 299,081
2022-06-07 $43.60 $44.34 $43.25 $44.02 $44.02 258,605
2022-06-06 $43.81 $44.43 $43.33 $44.10 $44.10 300,246
2022-06-03 $43.51 $44.07 $43.13 $43.72 $43.72 164,927
2022-06-02 $44.08 $44.60 $43.64 $44.04 $44.04 493,400
2022-06-01 $44.01 $44.64 $43.06 $43.59 $43.59 329,879
2022-05-31 $44.77 $44.79 $43.32 $43.97 $43.97 294,311
2022-05-27 $44.92 $44.94 $43.95 $44.77 $44.77 430,429
2022-05-26 $43.21 $44.95 $43.08 $44.56 $44.56 322,274
2022-05-25 $41.99 $42.97 $41.50 $42.78 $42.78 298,142
2022-05-24 $42.65 $43.00 $41.36 $42.27 $42.27 273,642
2022-05-23 $41.52 $43.26 $41.32 $43.03 $43.03 326,847
2022-05-20 $40.92 $41.51 $40.03 $41.20 $41.20 298,274
2022-05-19 $39.00 $40.65 $38.91 $39.91 $39.91 426,642
2022-05-18 $41.05 $41.44 $39.01 $39.35 $39.35 378,887
2022-05-17 $41.50 $42.15 $41.05 $41.62 $41.62 469,387
2022-05-16 $40.04 $41.43 $39.64 $40.31 $40.31 536,376
2022-05-13 $39.79 $40.66 $39.21 $39.73 $39.73 284,778
2022-05-12 $38.99 $39.79 $37.80 $39.21 $39.21 320,064
2022-05-11 $39.26 $41.01 $39.26 $39.71 $39.71 470,057
2022-05-10 $39.27 $39.56 $38.01 $38.69 $38.69 444,356
2022-05-09 $38.78 $39.58 $38.06 $38.67 $38.67 544,816
2022-05-06 $40.47 $40.97 $39.07 $39.58 $39.58 575,134
2022-05-05 $43.50 $43.75 $39.80 $40.80 $40.80 537,271
2022-05-04 $47.00 $47.85 $44.26 $45.71 $43.78 612,849
2022-05-03 $44.00 $47.06 $43.72 $46.66 $44.69 1,642,955
2022-05-02 $42.47 $44.15 $41.30 $43.98 $42.12 888,350
2022-04-29 $44.15 $44.99 $42.57 $42.90 $41.09 600,633
2022-04-28 $43.77 $44.15 $43.00 $44.07 $42.21 444,282
2022-04-27 $40.89 $44.98 $40.80 $43.36 $41.53 844,647
2022-04-26 $41.49 $41.91 $40.00 $40.05 $38.36 404,525
2022-04-25 $42.40 $42.71 $39.92 $41.81 $40.04 709,865
2022-04-22 $46.13 $46.59 $43.52 $43.75 $41.90 437,239
2022-04-21 $48.12 $48.50 $45.81 $46.09 $44.14 616,226
2022-04-20 $49.48 $49.80 $47.57 $47.69 $45.67 555,519
2022-04-19 $49.10 $50.11 $48.81 $49.66 $47.56 387,738
2022-04-18 $48.69 $49.84 $48.47 $49.08 $47.01 457,470
2022-04-14 $49.25 $49.89 $48.34 $48.45 $46.40 488,545
2022-04-13 $48.64 $49.68 $48.40 $49.54 $47.45 302,040
2022-04-12 $49.39 $49.89 $47.76 $48.14 $46.11 423,619
2022-04-11 $49.51 $50.36 $48.70 $48.86 $46.80 630,400
2022-04-08 $47.83 $49.60 $47.65 $49.02 $46.95 514,341
2022-04-07 $47.46 $48.26 $47.02 $47.97 $45.94 571,207
2022-04-06 $46.96 $47.30 $46.16 $47.30 $45.30 388,522
2022-04-05 $47.00 $47.54 $46.25 $46.80 $44.82 372,436
2022-04-04 $47.59 $48.20 $46.53 $47.08 $45.09 386,516
2022-04-01 $46.11 $47.22 $45.56 $47.22 $45.22 544,145
2022-03-31 $45.96 $46.35 $45.41 $45.65 $43.72 276,343
2022-03-30 $46.50 $46.80 $45.49 $45.94 $44.00 205,177
2022-03-29 $45.81 $46.43 $43.81 $46.23 $44.28 537,935
2022-03-28 $46.69 $46.69 $44.64 $45.81 $43.87 399,961
2022-03-25 $45.87 $47.01 $45.33 $46.90 $44.92 491,853
2022-03-24 $44.61 $46.19 $44.55 $45.96 $44.02 629,971
2022-03-23 $43.79 $44.89 $43.62 $44.36 $42.49 482,623
2022-03-22 $44.59 $44.64 $43.27 $43.71 $41.86 341,836
2022-03-21 $43.00 $44.60 $42.63 $44.00 $42.14 457,470
2022-03-18 $42.05 $42.75 $41.43 $42.66 $40.86 553,134
2022-03-17 $41.85 $42.98 $41.83 $42.37 $40.58 522,555
2022-03-16 $40.07 $41.89 $39.84 $41.86 $40.09 391,107
2022-03-15 $39.25 $39.79 $38.38 $39.73 $38.05 421,425
2022-03-14 $40.60 $40.90 $39.16 $39.77 $38.09 759,724
2022-03-11 $40.92 $40.92 $40.21 $40.75 $39.03 336,907
2022-03-10 $38.85 $40.50 $38.56 $40.40 $38.69 466,914
2022-03-09 $37.79 $39.43 $37.55 $39.06 $37.41 526,607
2022-03-08 $39.12 $39.50 $37.33 $37.39 $35.81 658,005
2022-03-07 $41.26 $42.10 $38.91 $39.26 $37.60 545,812
2022-03-04 $42.02 $42.23 $40.14 $41.04 $39.31 571,215
2022-03-03 $41.50 $42.53 $41.14 $42.29 $40.50 981,882
2022-03-02 $39.19 $41.25 $38.56 $41.04 $39.31 1,077,322
2022-03-01 $38.94 $39.99 $38.19 $38.88 $37.24 1,249,575
2022-02-28 $38.59 $40.24 $38.50 $39.28 $37.62 1,648,623
2022-02-25 $37.47 $39.86 $37.40 $39.43 $37.76 965,896
2022-02-24 $35.11 $37.26 $34.96 $37.10 $35.53 1,394,337
2022-02-23 $36.77 $37.56 $36.40 $37.05 $35.48 1,048,067
2022-02-22 $37.10 $37.63 $36.47 $36.57 $35.02 992,267
2022-02-18 $36.60 $37.44 $36.23 $37.15 $35.58 1,315,626
2022-02-17 $37.84 $38.50 $36.22 $36.75 $35.20 1,712,348
2022-02-16 $40.72 $40.81 $37.26 $38.51 $36.88 3,902,454
2022-02-15 $42.82 $43.59 $42.01 $43.32 $41.49 357,783
2022-02-14 $42.27 $42.65 $41.70 $42.52 $40.72 296,985
2022-02-11 $43.73 $44.82 $42.13 $42.18 $40.40 642,787
2022-02-10 $43.28 $45.08 $43.06 $44.46 $42.58 575,520
2022-02-09 $43.05 $44.03 $42.66 $43.71 $41.86 420,936
2022-02-08 $42.13 $43.51 $41.70 $43.26 $41.43 431,713
2022-02-07 $41.93 $42.27 $41.03 $41.67 $39.91 387,639
2022-02-04 $40.09 $42.13 $40.09 $41.68 $39.92 741,329
2022-02-03 $41.59 $41.64 $39.71 $40.15 $38.45 1,309,773
2022-02-02 $41.75 $42.30 $40.69 $41.92 $40.15 741,574
2022-02-01 $41.10 $41.81 $39.84 $41.38 $39.63 2,804,633
2022-01-31 $41.04 $41.84 $40.22 $40.28 $38.58 874,876
2022-01-28 $41.26 $41.26 $39.93 $41.06 $39.33 1,428,051
2022-01-27 $42.65 $43.11 $40.92 $40.95 $39.22 792,753
2022-01-26 $41.95 $42.80 $41.67 $42.09 $40.31 493,780
2022-01-25 $40.66 $41.45 $39.77 $41.01 $39.28 599,498
2022-01-24 $41.51 $41.78 $39.53 $41.32 $39.57 835,175
2022-01-21 $44.91 $45.08 $42.26 $42.60 $40.80 964,395
2022-01-20 $46.38 $47.69 $45.52 $45.64 $43.71 760,292
2022-01-19 $46.39 $46.95 $44.94 $46.28 $44.32 520,331
2022-01-18 $46.09 $46.21 $45.15 $45.64 $43.71 387,228
2022-01-14 $46.47 $47.00 $45.89 $46.56 $44.59 281,092
2022-01-13 $48.16 $48.45 $46.28 $46.91 $44.93 570,139
2022-01-12 $46.91 $48.30 $46.33 $48.05 $46.02 551,416
2022-01-11 $45.29 $46.30 $44.70 $46.19 $44.24 478,815
2022-01-10 $48.15 $48.68 $45.36 $46.40 $44.44 667,846
2022-01-07 $48.29 $48.61 $47.61 $48.28 $46.24 759,365
2022-01-06 $48.96 $48.96 $47.64 $48.30 $46.26 710,829
2022-01-05 $46.19 $48.44 $46.07 $48.03 $46.00 2,219,722
2022-01-04 $44.42 $46.07 $44.30 $45.71 $43.78 1,054,833
2022-01-03 $43.74 $44.60 $43.12 $44.57 $42.69 957,947
2021-12-31 $42.80 $43.59 $42.55 $43.52 $41.68 470,861
2021-12-30 $43.27 $43.81 $42.55 $42.92 $41.11 332,177
2021-12-29 $42.40 $43.03 $42.26 $42.81 $41.00 216,861
2021-12-28 $42.65 $43.04 $41.86 $42.51 $40.71 300,876
2021-12-27 $42.55 $43.09 $42.21 $42.98 $41.16 205,490
2021-12-23 $42.31 $42.75 $42.12 $42.61 $40.81 246,014
2021-12-22 $42.00 $42.68 $41.52 $42.31 $40.52 325,622
2021-12-21 $41.16 $42.01 $41.15 $41.29 $39.55 324,672
2021-12-20 $43.18 $43.18 $40.43 $40.77 $39.05 394,434
2021-12-17 $42.98 $43.14 $42.02 $42.39 $40.60 700,668
2021-12-16 $42.84 $43.95 $42.84 $43.31 $41.48 419,551
2021-12-15 $43.26 $43.27 $41.08 $42.60 $40.80 563,296
2021-12-14 $43.92 $44.80 $43.19 $43.69 $41.84 374,771
2021-12-13 $43.66 $44.33 $43.35 $43.71 $41.86 541,677
2021-12-10 $43.23 $43.88 $42.92 $43.65 $41.81 782,838
2021-12-09 $41.82 $42.85 $41.30 $42.59 $40.79 352,362
2021-12-08 $42.46 $43.56 $42.36 $42.41 $40.62 604,754
2021-12-07 $41.41 $42.85 $41.41 $42.41 $40.62 652,711
2021-12-06 $40.95 $41.93 $40.63 $40.70 $38.98 870,467
2021-12-03 $40.15 $40.77 $39.69 $40.43 $38.72 692,756
2021-12-02 $38.02 $40.40 $37.54 $40.13 $38.43 808,234
2021-12-01 $38.48 $39.50 $37.66 $37.72 $36.13 659,111
2021-11-30 $37.58 $39.17 $37.45 $38.19 $36.58 1,276,145
2021-11-29 $38.47 $38.60 $37.55 $37.74 $36.15 1,035,488
2021-11-26 $37.02 $38.27 $35.95 $38.09 $36.48 810,374
2021-11-24 $39.08 $39.11 $38.29 $38.40 $36.78 641,391
2021-11-23 $38.74 $39.95 $38.59 $39.27 $37.61 462,534
2021-11-22 $38.26 $39.50 $37.85 $38.33 $36.71 673,541
2021-11-19 $38.32 $38.48 $37.51 $38.02 $36.41 1,165,127
2021-11-18 $39.26 $39.66 $38.64 $38.65 $37.02 523,959
2021-11-17 $39.56 $40.22 $39.00 $39.28 $37.62 827,526
2021-11-16 $40.51 $40.53 $39.42 $39.92 $38.23 754,375
2021-11-15 $41.12 $41.22 $40.30 $40.62 $38.90 768,125
2021-11-12 $41.33 $41.76 $40.50 $41.33 $39.58 389,259
2021-11-11 $42.00 $42.49 $41.69 $41.98 $39.44 822,591
2021-11-10 $40.70 $41.72 $40.40 $41.13 $38.64 886,298
2021-11-09 $40.60 $41.50 $39.93 $40.73 $38.27 1,128,087
2021-11-08 $39.51 $40.87 $39.50 $40.66 $38.20 1,195,055
2021-11-05 $38.80 $38.84 $37.58 $38.67 $36.33 1,314,726
2021-11-04 $39.99 $40.50 $37.31 $38.83 $36.48 2,132,495
2021-11-03 $43.83 $43.83 $39.40 $39.67 $37.27 3,693,199
2021-11-02 $46.99 $46.99 $45.30 $46.37 $43.57 1,315,064
2021-11-01 $46.84 $47.39 $45.71 $47.02 $44.18 847,047
2021-10-29 $44.78 $46.77 $44.78 $46.33 $43.53 1,139,280
2021-10-28 $44.62 $45.06 $44.06 $44.63 $41.93 541,749
2021-10-27 $45.52 $46.12 $44.25 $44.27 $41.59 683,676
2021-10-26 $46.43 $46.54 $45.43 $45.96 $43.18 686,346
2021-10-25 $44.75 $46.28 $44.53 $46.03 $43.25 471,469
2021-10-22 $43.69 $44.67 $43.68 $44.24 $41.57 451,861
2021-10-21 $44.60 $44.67 $43.06 $43.56 $40.93 522,127
2021-10-20 $44.36 $45.63 $44.20 $45.17 $42.44 457,175
2021-10-19 $44.24 $44.60 $43.54 $44.27 $41.59 391,061
2021-10-18 $43.51 $44.33 $42.87 $44.24 $41.57 610,468
2021-10-15 $44.40 $45.11 $44.25 $44.65 $41.95 691,202
2021-10-14 $43.84 $44.27 $43.51 $43.97 $41.31 703,105
2021-10-13 $43.53 $43.66 $42.60 $43.21 $40.60 488,965
2021-10-12 $42.89 $43.47 $42.61 $43.28 $40.66 503,750
2021-10-11 $42.94 $43.97 $42.50 $42.54 $39.97 360,054
2021-10-08 $42.91 $43.30 $42.06 $42.13 $39.58 297,289
2021-10-07 $42.39 $43.41 $42.35 $42.42 $39.86 882,587
2021-10-06 $42.05 $42.29 $40.64 $41.63 $39.11 758,250
2021-10-05 $41.53 $42.79 $40.95 $42.69 $40.11 519,827
2021-10-04 $42.19 $42.63 $41.21 $41.40 $38.90 401,638
2021-10-01 $42.30 $42.43 $40.83 $42.20 $39.65 764,328
2021-09-30 $43.07 $43.96 $42.30 $42.30 $39.74 355,731
2021-09-29 $43.24 $43.48 $42.16 $42.73 $40.15 696,093
2021-09-28 $43.86 $44.09 $42.40 $43.04 $40.44 594,106
2021-09-27 $43.19 $44.40 $43.11 $44.26 $41.58 665,742
2021-09-24 $43.60 $44.25 $43.09 $43.13 $40.52 303,777
2021-09-23 $44.26 $44.96 $43.80 $43.82 $41.17 899,745
2021-09-22 $44.90 $45.23 $44.22 $44.24 $41.57 869,116
2021-09-21 $45.37 $45.63 $43.17 $43.74 $41.10 950,621
2021-09-20 $44.48 $46.39 $43.78 $44.68 $41.98 1,509,347
2021-09-17 $51.21 $51.31 $47.41 $47.44 $44.57 1,448,205
2021-09-16 $52.63 $52.64 $51.54 $51.64 $48.52 478,167
2021-09-15 $51.46 $53.14 $51.34 $53.11 $49.90 917,897
2021-09-14 $52.54 $52.54 $51.17 $51.27 $48.17 906,730
2021-09-13 $53.72 $54.05 $52.18 $52.72 $49.53 662,298
2021-09-10 $53.50 $54.33 $52.76 $52.84 $49.65 359,756
2021-09-09 $53.34 $53.68 $52.57 $53.00 $49.80 641,629
2021-09-08 $53.95 $54.25 $53.02 $53.59 $50.35 584,375
2021-09-07 $53.92 $54.74 $53.70 $54.23 $50.95 717,665
2021-09-03 $54.20 $54.36 $53.26 $53.66 $50.42 327,701
2021-09-02 $54.17 $54.29 $53.60 $54.05 $50.78 504,158
2021-09-01 $53.95 $54.40 $52.36 $54.12 $50.85 637,985
2021-08-31 $55.01 $55.23 $52.72 $54.38 $51.09 878,981
2021-08-30 $56.66 $56.74 $55.21 $55.21 $51.87 719,809
2021-08-27 $55.03 $56.31 $55.01 $55.86 $52.48 583,409
2021-08-26 $54.99 $55.24 $54.44 $54.71 $51.40 484,982
2021-08-25 $55.01 $55.68 $54.15 $54.91 $51.59 631,079
2021-08-24 $53.98 $55.00 $53.87 $54.99 $51.67 503,822
2021-08-23 $53.75 $53.82 $52.84 $53.27 $50.05 768,495
2021-08-20 $52.08 $52.43 $51.14 $52.34 $49.18 569,368
2021-08-19 $53.31 $53.31 $50.90 $51.71 $48.58 1,232,061
2021-08-18 $53.15 $55.10 $53.13 $54.64 $51.34 1,614,324
2021-08-17 $54.87 $54.93 $52.43 $54.06 $50.79 1,273,172
2021-08-16 $55.35 $55.59 $53.30 $55.09 $51.76 1,001,447
2021-08-13 $56.15 $56.35 $55.46 $56.16 $52.77 850,734
2021-08-12 $55.91 $56.14 $55.23 $55.82 $52.45 650,350
2021-08-11 $56.50 $56.86 $54.62 $56.19 $52.79 924,712
2021-08-10 $53.31 $56.59 $53.28 $55.83 $52.46 1,208,819
2021-08-09 $51.77 $53.08 $51.11 $52.92 $49.72 721,078
2021-08-06 $51.32 $52.90 $51.00 $51.78 $48.65 789,537
2021-08-05 $51.54 $51.58 $49.60 $50.60 $47.54 793,766
2021-08-04 $50.11 $51.98 $49.40 $51.24 $48.14 1,311,871
2021-08-03 $49.10 $50.27 $48.27 $49.77 $46.76 836,451
2021-08-02 $50.00 $50.39 $48.77 $48.98 $46.02 1,485,401
2021-07-30 $49.20 $49.66 $47.68 $48.64 $45.70 761,115
2021-07-29 $48.82 $49.95 $48.31 $49.43 $46.44 633,121
2021-07-28 $48.09 $48.46 $47.67 $48.20 $45.29 1,081,602
2021-07-27 $47.80 $48.84 $47.00 $47.89 $45.00 1,348,287
2021-07-26 $46.36 $48.23 $46.36 $48.01 $45.11 1,070,509
2021-07-23 $45.52 $46.41 $44.79 $46.36 $43.56 1,107,125
2021-07-22 $45.15 $45.15 $44.06 $44.79 $42.08 429,016
2021-07-21 $44.39 $45.08 $44.15 $44.72 $42.02 593,627
2021-07-20 $43.03 $43.99 $42.01 $43.82 $41.17 474,919
2021-07-19 $42.47 $43.28 $41.07 $43.18 $40.57 1,491,747
2021-07-16 $44.43 $44.51 $42.15 $43.58 $40.95 785,670
2021-07-15 $43.54 $44.54 $43.50 $44.40 $41.72 723,534
2021-07-14 $42.94 $43.75 $42.65 $43.42 $40.80 1,145,152
2021-07-13 $42.70 $43.18 $42.11 $42.64 $40.06 967,244
2021-07-12 $42.11 $43.26 $41.71 $42.84 $40.25 649,244
2021-07-09 $41.30 $43.00 $41.01 $42.11 $39.56 805,084
2021-07-08 $40.30 $40.69 $38.26 $40.68 $38.22 1,323,522
2021-07-07 $39.54 $41.40 $39.54 $41.32 $38.82 1,205,882
2021-07-06 $39.41 $39.41 $38.10 $39.35 $36.97 1,276,042
2021-07-02 $38.89 $39.39 $38.54 $39.26 $36.89 617,009
2021-07-01 $38.80 $39.24 $37.96 $38.82 $36.47 734,309
2021-06-30 $37.87 $38.50 $37.57 $38.46 $36.14 718,865
2021-06-29 $37.06 $37.99 $37.03 $37.87 $35.58 642,296
2021-06-28 $36.47 $37.20 $36.12 $37.19 $34.94 720,665
2021-06-25 $36.50 $36.68 $36.12 $36.30 $34.11 541,918
2021-06-24 $35.01 $36.24 $34.83 $36.02 $33.84 509,248
2021-06-23 $34.33 $35.32 $34.10 $34.65 $32.56 700,132
2021-06-22 $34.20 $34.40 $33.81 $33.97 $31.92 513,464
2021-06-21 $33.14 $34.18 $33.11 $34.15 $32.09 1,027,608
2021-06-18 $32.69 $33.72 $32.51 $32.89 $30.90 1,094,459
2021-06-17 $34.44 $34.76 $32.46 $32.74 $30.76 1,412,186
2021-06-16 $35.53 $35.53 $34.12 $34.40 $32.32 1,026,521
2021-06-15 $36.99 $37.45 $35.37 $35.93 $33.76 1,085,968
2021-06-14 $38.76 $38.84 $36.88 $37.03 $34.79 551,702
2021-06-11 $38.67 $39.60 $38.26 $38.69 $36.35 1,007,848
2021-06-10 $37.65 $37.92 $37.08 $37.33 $35.07 404,786
2021-06-09 $36.33 $37.51 $36.29 $37.26 $35.01 774,421
2021-06-08 $36.30 $36.88 $35.34 $36.63 $34.42 429,203
2021-06-07 $37.02 $37.24 $36.24 $36.27 $34.08 585,233
2021-06-04 $37.42 $37.62 $36.83 $37.12 $34.88 268,959
2021-06-03 $36.98 $37.36 $36.37 $37.25 $35.00 384,611
2021-06-02 $37.50 $37.55 $36.70 $37.36 $35.10 736,103
2021-06-01 $37.50 $37.99 $37.25 $37.73 $35.45 550,052
2021-05-28 $36.95 $37.00 $35.68 $36.61 $34.40 962,321
2021-05-27 $37.50 $37.98 $36.83 $36.96 $34.73 1,130,697
2021-05-26 $37.24 $37.75 $36.33 $36.78 $34.56 1,220,640
2021-05-25 $38.74 $38.98 $37.01 $37.01 $34.77 772,843
2021-05-24 $39.40 $39.41 $38.40 $38.92 $36.57 528,157
2021-05-21 $39.10 $39.56 $38.67 $39.34 $36.96 1,298,335
2021-05-20 $38.17 $38.70 $37.01 $38.67 $36.33 1,226,835
2021-05-19 $39.29 $39.29 $37.57 $38.08 $35.78 828,167
2021-05-18 $40.80 $41.06 $40.08 $40.33 $37.89 707,722
2021-05-17 $40.50 $41.27 $40.10 $40.55 $38.10 675,955
2021-05-14 $39.39 $40.58 $38.81 $40.41 $37.97 1,148,684
2021-05-13 $39.30 $40.49 $38.84 $39.63 $37.23 747,572
2021-05-12 $41.00 $41.63 $38.75 $38.98 $36.62 1,105,632
2021-05-11 $39.28 $40.93 $38.78 $40.88 $38.41 1,668,364
2021-05-10 $40.30 $40.71 $39.75 $40.09 $37.67 1,623,970
2021-05-07 $38.51 $39.69 $38.06 $39.64 $37.24 1,148,613
2021-05-06 $38.11 $38.37 $36.68 $38.24 $35.93 1,416,905
2021-05-05 $38.74 $38.99 $37.49 $37.53 $35.26 1,035,277
2021-05-04 $40.07 $40.56 $39.48 $40.25 $35.81 2,391,130
2021-05-03 $39.52 $40.42 $39.30 $40.09 $35.67 1,115,636
2021-04-30 $40.05 $40.16 $39.05 $39.09 $34.78 589,065
2021-04-29 $40.63 $41.14 $39.70 $40.32 $35.88 812,595
2021-04-28 $41.90 $41.98 $40.04 $40.38 $35.93 933,917
2021-04-27 $41.08 $41.44 $40.30 $41.07 $36.54 790,494
2021-04-26 $40.36 $41.75 $40.12 $41.07 $36.54 2,100,334
2021-04-23 $39.19 $40.30 $38.85 $39.94 $35.54 595,085
2021-04-22 $38.95 $39.80 $38.18 $38.74 $34.47 642,609
2021-04-21 $38.33 $38.90 $38.22 $38.81 $34.53 706,536
2021-04-20 $39.35 $39.49 $38.17 $38.34 $34.11 476,461
2021-04-19 $40.11 $40.26 $39.00 $39.36 $35.02 757,410
2021-04-16 $38.94 $39.80 $38.80 $39.64 $35.27 1,863,638
2021-04-15 $39.25 $39.48 $38.31 $38.48 $34.24 610,664
2021-04-14 $38.57 $40.17 $38.57 $38.83 $34.55 1,486,110
2021-04-13 $38.44 $38.73 $37.94 $38.41 $34.18 362,770
2021-04-12 $38.57 $38.94 $38.17 $38.44 $34.20 362,647
2021-04-09 $39.21 $39.35 $38.17 $38.56 $34.31 580,595
2021-04-08 $39.40 $39.58 $38.52 $38.92 $34.63 463,004
2021-04-07 $39.60 $39.89 $39.03 $39.40 $35.06 496,782
2021-04-06 $40.00 $40.35 $39.06 $39.70 $35.32 506,479
2021-04-05 $40.16 $40.55 $39.53 $39.93 $35.53 533,876
2021-04-01 $39.17 $39.28 $37.39 $39.07 $34.76 621,279
2021-03-31 $39.60 $40.55 $38.39 $38.84 $34.56 603,992
2021-03-30 $38.64 $39.56 $38.17 $39.31 $34.98 572,175
2021-03-29 $38.02 $40.08 $37.78 $38.07 $33.87 995,976
2021-03-26 $36.80 $37.79 $36.50 $37.77 $33.61 1,126,427
2021-03-25 $35.57 $36.05 $34.49 $36.02 $32.05 629,599
2021-03-24 $35.64 $36.65 $35.57 $35.90 $31.94 595,657
2021-03-23 $36.60 $37.18 $34.88 $35.10 $31.23 677,951
2021-03-22 $37.50 $38.50 $36.40 $36.94 $32.87 738,604
2021-03-19 $36.44 $37.38 $34.73 $37.12 $33.03 1,193,184
2021-03-18 $36.43 $37.21 $36.15 $36.27 $32.27 425,457
2021-03-17 $37.10 $37.15 $36.15 $36.68 $32.64 578,302
2021-03-16 $36.52 $37.40 $35.12 $36.85 $32.79 1,332,214
2021-03-15 $36.97 $36.98 $35.79 $36.52 $32.49 603,574
2021-03-12 $36.19 $36.56 $35.60 $35.99 $32.02 779,573
2021-03-11 $37.26 $37.98 $36.49 $36.53 $32.50 969,144
2021-03-10 $36.25 $37.29 $35.78 $36.61 $32.57 819,135
2021-03-09 $34.45 $35.56 $33.17 $35.43 $31.52 1,135,402
2021-03-08 $33.55 $34.63 $33.01 $34.11 $30.35 697,867
2021-03-05 $33.17 $33.59 $31.50 $33.46 $29.77 856,023
2021-03-04 $36.48 $36.61 $32.39 $32.67 $29.07 1,115,568
2021-03-03 $35.02 $37.84 $35.02 $36.58 $32.55 1,368,974
2021-03-02 $32.90 $34.45 $32.21 $34.42 $30.63 809,303
2021-03-01 $32.20 $32.99 $31.74 $32.49 $28.91 431,555
2021-02-26 $31.88 $32.05 $30.43 $30.71 $27.32 401,787
2021-02-25 $32.90 $33.55 $31.65 $32.14 $28.60 476,752
2021-02-24 $32.50 $32.90 $32.00 $32.69 $29.09 536,737
2021-02-23 $31.56 $32.15 $30.12 $32.04 $28.51 467,154
2021-02-22 $30.30 $31.83 $30.06 $31.60 $28.12 685,137
2021-02-19 $29.36 $30.38 $29.26 $30.28 $26.94 304,044
2021-02-18 $28.95 $29.15 $28.12 $29.10 $25.89 365,979
2021-02-17 $29.14 $29.23 $28.63 $29.02 $25.82 434,435
2021-02-16 $29.78 $30.13 $28.95 $29.26 $26.03 298,199
2021-02-12 $27.56 $29.38 $27.48 $29.28 $26.05 887,793
2021-02-11 $28.43 $28.59 $27.67 $27.80 $24.74 351,628
2021-02-10 $28.90 $29.09 $28.19 $28.19 $25.08 462,181
2021-02-09 $28.94 $28.94 $28.09 $28.52 $25.38 224,774
2021-02-08 $28.61 $29.16 $28.61 $28.72 $25.55 309,496
2021-02-05 $28.00 $28.48 $27.70 $28.24 $25.13 380,343
2021-02-04 $27.38 $27.71 $27.10 $27.69 $24.64 360,636
2021-02-03 $27.36 $27.84 $27.24 $27.58 $24.54 330,923
2021-02-02 $27.61 $27.71 $26.97 $27.29 $24.28 243,871
2021-02-01 $26.72 $27.48 $26.41 $27.34 $24.33 364,305
2021-01-29 $28.08 $28.20 $26.45 $26.45 $23.53 438,646
2021-01-28 $27.68 $27.92 $26.90 $27.81 $24.74 357,171
2021-01-27 $27.69 $28.00 $26.62 $27.37 $24.35 453,044
2021-01-26 $28.96 $29.29 $28.15 $28.16 $25.06 475,956
2021-01-25 $29.35 $29.35 $28.02 $28.75 $25.58 410,249
2021-01-22 $29.45 $29.75 $29.04 $29.34 $26.11 455,205
2021-01-21 $30.63 $30.88 $29.49 $30.04 $26.73 447,249
2021-01-20 $30.82 $31.15 $30.12 $30.15 $26.83 262,660
2021-01-19 $30.74 $30.74 $29.67 $30.34 $27.00 541,289
2021-01-15 $31.00 $31.15 $29.77 $30.45 $27.09 565,998
2021-01-14 $32.01 $32.33 $31.41 $31.48 $28.01 842,162
2021-01-13 $32.81 $33.07 $31.55 $31.75 $28.25 503,932
2021-01-12 $33.07 $33.36 $32.71 $32.98 $29.34 496,252
2021-01-11 $32.97 $33.99 $32.73 $33.23 $29.57 443,551
2021-01-08 $33.16 $33.28 $31.91 $32.61 $29.02 405,768
2021-01-07 $33.01 $33.42 $32.39 $33.14 $29.49 538,903
2021-01-06 $31.72 $33.95 $31.64 $32.58 $28.99 701,260
2021-01-05 $29.38 $31.32 $29.06 $31.06 $27.64 526,108
2021-01-04 $29.71 $30.27 $29.30 $29.39 $26.15 438,130
2020-12-31 $29.78 $29.97 $29.08 $29.08 $25.87 334,579
2020-12-30 $29.10 $29.97 $28.84 $29.66 $26.39 455,379
2020-12-29 $29.18 $29.40 $28.60 $29.10 $25.89 306,027
2020-12-28 $30.37 $30.56 $29.06 $29.06 $25.86 362,390
2020-12-24 $30.16 $30.21 $29.81 $30.13 $26.81 117,911
2020-12-23 $30.29 $30.58 $29.84 $30.03 $26.72 248,887
2020-12-22 $30.36 $30.48 $29.86 $30.20 $26.87 344,687
2020-12-21 $29.88 $30.56 $29.53 $30.27 $26.93 713,062
2020-12-18 $30.90 $30.98 $30.39 $30.62 $27.24 366,476
2020-12-17 $30.34 $30.91 $30.17 $30.82 $27.42 410,130
2020-12-16 $30.73 $30.93 $29.97 $30.10 $26.78 348,827
2020-12-15 $30.03 $30.86 $29.85 $30.64 $27.26 504,165
2020-12-14 $29.74 $29.97 $28.75 $29.53 $26.27 400,285
2020-12-11 $29.78 $30.02 $29.01 $29.59 $26.33 444,594
2020-12-10 $30.02 $30.39 $28.69 $30.17 $26.84 710,583
2020-12-09 $31.16 $31.42 $30.06 $30.25 $26.92 304,950
2020-12-08 $30.47 $31.14 $30.16 $31.10 $27.67 368,633
2020-12-07 $29.93 $31.25 $29.92 $30.72 $27.33 340,080
2020-12-04 $29.05 $29.99 $28.80 $29.92 $26.62 255,661
2020-12-03 $28.19 $28.94 $27.84 $28.77 $25.60 503,234
2020-12-02 $28.40 $28.52 $28.07 $28.19 $25.08 614,883
2020-12-01 $28.01 $29.00 $27.91 $28.40 $25.27 821,594
2020-11-30 $27.40 $27.77 $27.32 $27.71 $24.66 480,012
2020-11-27 $27.21 $27.63 $27.03 $27.27 $24.26 184,969
2020-11-25 $26.84 $27.40 $26.41 $27.07 $24.09 459,017
2020-11-24 $26.07 $27.14 $25.74 $26.96 $23.99 692,798
2020-11-23 $25.06 $25.35 $24.71 $25.31 $22.52 548,198
2020-11-20 $24.70 $25.03 $24.34 $24.72 $22.00 426,679
2020-11-19 $25.04 $25.36 $24.46 $24.61 $21.90 702,558
2020-11-18 $25.60 $25.87 $25.05 $25.05 $22.29 385,002
2020-11-17 $25.18 $25.86 $24.57 $25.49 $22.68 432,228
2020-11-16 $24.42 $25.50 $24.40 $25.50 $22.69 344,514
2020-11-13 $23.75 $24.32 $23.24 $23.96 $21.32 200,954
2020-11-12 $23.38 $23.99 $23.30 $23.61 $21.01 747,479
2020-11-11 $23.10 $23.89 $23.00 $23.68 $21.07 366,986
2020-11-10 $22.45 $23.24 $22.16 $23.05 $20.51 527,318
2020-11-09 $23.10 $23.47 $22.22 $22.26 $19.81 406,040
2020-11-06 $22.00 $22.37 $21.00 $21.74 $19.34 855,951
2020-11-05 $20.42 $21.53 $20.40 $21.17 $18.84 707,971
2020-11-04 $19.91 $20.61 $19.56 $19.98 $17.78 645,873
2020-11-03 $20.36 $20.63 $20.13 $20.45 $18.20 289,345
2020-11-02 $20.28 $20.40 $19.82 $19.89 $17.70 250,221
2020-10-30 $19.43 $20.15 $19.27 $20.02 $17.81 300,943
2020-10-29 $18.72 $19.50 $18.51 $19.41 $17.27 580,932
2020-10-28 $19.48 $19.65 $18.81 $18.86 $16.78 213,571
2020-10-27 $20.49 $20.49 $19.83 $19.90 $17.71 409,676
2020-10-26 $21.20 $21.36 $20.55 $20.63 $18.36 198,354
2020-10-23 $21.11 $21.63 $20.90 $21.50 $19.13 214,973
2020-10-22 $21.01 $21.14 $20.70 $21.02 $18.70 222,544
2020-10-21 $20.64 $21.14 $20.51 $20.90 $18.60 194,153
2020-10-20 $20.73 $21.07 $20.59 $20.63 $18.36 224,916
2020-10-19 $20.92 $21.20 $20.52 $20.53 $18.27 387,637
2020-10-16 $20.62 $21.09 $20.47 $20.81 $18.52 219,012
2020-10-15 $20.09 $20.55 $20.09 $20.53 $18.27 231,584
2020-10-14 $19.68 $20.40 $19.68 $20.31 $18.07 367,129
2020-10-13 $18.51 $19.88 $17.26 $19.59 $17.43 731,081
2020-10-12 $19.81 $19.96 $19.72 $19.82 $17.64 98,721
2020-10-09 $20.00 $20.05 $19.08 $19.70 $17.53 267,995
2020-10-08 $20.25 $20.26 $19.58 $19.87 $17.68 243,342
2020-10-07 $19.93 $20.20 $19.75 $20.02 $17.81 270,152
2020-10-06 $19.97 $20.27 $19.45 $19.56 $17.40 204,280
2020-10-05 $19.48 $20.00 $19.36 $19.93 $17.73 141,204
2020-10-02 $18.87 $19.59 $18.81 $19.38 $17.24 121,726
2020-10-01 $19.05 $19.59 $18.84 $19.12 $17.01 190,273
2020-09-30 $18.50 $19.04 $18.50 $18.83 $16.75 649,633
2020-09-29 $19.07 $19.07 $18.53 $18.53 $16.49 191,251
2020-09-28 $19.39 $19.69 $18.95 $19.10 $16.99 174,480
2020-09-25 $18.50 $18.72 $18.26 $18.71 $16.65 197,045
2020-09-24 $18.95 $19.01 $18.35 $18.70 $16.64 255,182
2020-09-23 $19.24 $19.60 $18.88 $18.92 $16.83 200,495
2020-09-22 $19.06 $19.26 $18.86 $19.12 $17.01 108,639
2020-09-21 $19.55 $19.55 $18.57 $18.96 $16.87 200,927
2020-09-18 $19.48 $20.47 $19.48 $19.79 $17.61 283,294
2020-09-17 $18.94 $19.59 $18.78 $19.56 $17.40 169,447
2020-09-16 $18.83 $19.37 $18.77 $19.06 $16.96 181,726
2020-09-15 $18.85 $19.09 $18.54 $18.98 $16.89 152,526
2020-09-14 $18.43 $18.85 $18.31 $18.82 $16.75 162,298
2020-09-11 $18.12 $18.61 $18.09 $18.27 $16.26 132,750
2020-09-10 $18.25 $18.39 $17.94 $18.10 $16.10 138,832
2020-09-09 $18.08 $18.51 $17.98 $18.26 $16.25 244,248
2020-09-08 $18.06 $18.18 $17.59 $17.93 $15.95 181,448
2020-09-04 $18.59 $18.73 $18.07 $18.42 $16.39 187,822
2020-09-03 $18.87 $18.92 $18.13 $18.40 $16.37 313,759
2020-09-02 $18.61 $18.90 $18.32 $18.88 $16.80 453,691
2020-09-01 $17.91 $18.53 $17.84 $18.51 $16.47 325,598
2020-08-31 $17.85 $18.18 $17.82 $17.88 $15.91 264,767
2020-08-28 $17.25 $17.85 $17.23 $17.81 $15.85 144,343
2020-08-27 $17.30 $17.46 $17.10 $17.24 $15.34 161,132
2020-08-26 $17.38 $17.50 $17.17 $17.25 $15.35 178,258
2020-08-25 $17.42 $17.62 $17.02 $17.23 $15.33 150,772
2020-08-24 $17.52 $17.62 $17.35 $17.42 $15.50 202,652
2020-08-21 $17.54 $17.73 $17.30 $17.35 $15.44 291,300
2020-08-20 $17.27 $17.77 $17.14 $17.77 $15.81 322,956
2020-08-19 $17.35 $17.66 $17.31 $17.48 $15.55 409,401
2020-08-18 $17.31 $17.44 $17.21 $17.41 $15.49 155,617
2020-08-17 $17.25 $17.42 $17.07 $17.18 $15.29 172,433
2020-08-14 $16.94 $17.28 $16.79 $17.18 $15.29 224,017
2020-08-13 $16.57 $17.04 $16.48 $16.89 $15.03 522,948
2020-08-12 $17.03 $17.14 $16.41 $16.61 $14.78 169,807
2020-08-11 $16.88 $17.19 $16.75 $17.01 $15.14 360,578
2020-08-10 $16.56 $17.18 $16.32 $16.61 $14.78 747,487
2020-08-07 $16.51 $16.59 $16.03 $16.56 $14.73 324,031
2020-08-06 $16.02 $16.79 $15.98 $16.73 $14.89 414,008
2020-08-05 $15.60 $16.20 $15.21 $15.98 $14.22 559,881
2020-08-04 $14.86 $15.42 $14.78 $15.21 $13.53 332,965
2020-08-03 $14.51 $14.89 $14.47 $14.84 $13.20 202,015
2020-07-31 $14.41 $14.60 $14.22 $14.41 $12.82 699,274
2020-07-30 $14.50 $14.79 $14.30 $14.52 $12.92 235,642
2020-07-29 $14.38 $14.76 $14.24 $14.76 $13.13 386,086
2020-07-28 $14.62 $14.72 $14.37 $14.39 $12.80 266,065
2020-07-27 $14.56 $14.77 $14.32 $14.66 $13.04 473,569
2020-07-24 $14.56 $14.65 $14.45 $14.47 $12.88 123,798
2020-07-23 $14.63 $14.77 $14.51 $14.54 $12.94 136,795
2020-07-22 $14.55 $14.75 $14.23 $14.65 $13.04 132,212
2020-07-21 $14.62 $14.94 $14.55 $14.76 $13.13 193,176
2020-07-20 $14.62 $14.77 $14.43 $14.56 $12.96 159,138
2020-07-17 $14.96 $15.04 $14.64 $14.74 $13.12 129,552
2020-07-16 $14.93 $15.24 $14.86 $14.99 $13.34 196,849
2020-07-15 $15.25 $15.29 $14.81 $15.05 $13.39 223,310
2020-07-14 $14.61 $14.92 $14.57 $14.90 $13.26 182,614
2020-07-13 $15.00 $15.16 $14.77 $14.81 $13.18 218,802
2020-07-10 $14.27 $14.87 $14.26 $14.86 $13.22 348,319
2020-07-09 $14.76 $14.84 $14.12 $14.31 $12.73 325,867
2020-07-08 $14.95 $15.28 $14.62 $14.85 $13.21 288,974
2020-07-07 $15.29 $15.30 $14.88 $14.88 $13.24 300,516
2020-07-06 $15.63 $15.73 $15.33 $15.51 $13.80 149,733
2020-07-02 $15.03 $15.46 $15.00 $15.26 $13.58 384,674
2020-07-01 $15.18 $15.19 $14.62 $14.74 $13.12 194,459
2020-06-30 $15.12 $15.31 $14.83 $15.17 $13.50 184,073
2020-06-29 $14.74 $15.30 $14.74 $15.07 $13.41 269,319
2020-06-26 $15.33 $15.33 $14.60 $14.65 $13.04 194,848
2020-06-25 $14.82 $15.28 $14.76 $15.27 $13.59 168,933
2020-06-24 $15.05 $15.18 $14.75 $15.02 $13.36 259,481
2020-06-23 $15.29 $15.72 $15.11 $15.12 $13.45 242,870
2020-06-22 $15.22 $15.61 $15.10 $15.14 $13.47 264,265
2020-06-19 $16.39 $16.46 $15.83 $15.88 $14.13 221,331
2020-06-18 $15.99 $16.24 $15.66 $16.11 $14.33 186,493
2020-06-17 $16.84 $16.84 $16.08 $16.24 $14.45 470,811
2020-06-16 $16.99 $17.23 $16.69 $16.87 $15.01 303,229
2020-06-15 $15.55 $16.62 $15.50 $16.44 $14.63 362,878
2020-06-12 $16.22 $16.52 $15.88 $16.19 $14.41 689,682
2020-06-11 $16.74 $16.74 $15.50 $15.51 $13.80 486,862
2020-06-10 $17.40 $17.73 $17.00 $17.28 $15.38 781,314
2020-06-09 $18.81 $18.81 $17.46 $17.72 $15.77 714,347
2020-06-08 $19.85 $19.89 $18.43 $19.02 $16.92 440,867
2020-06-05 $17.83 $18.67 $17.83 $18.15 $16.15 293,332
2020-06-04 $16.70 $17.47 $16.30 $17.46 $15.54 312,582
2020-06-03 $16.49 $16.77 $16.42 $16.72 $14.88 286,379
2020-06-02 $15.90 $16.41 $15.80 $16.18 $14.40 400,792
2020-06-01 $15.93 $16.16 $15.81 $15.90 $14.15 176,389
2020-05-29 $15.47 $15.90 $15.15 $15.89 $14.14 398,028
2020-05-28 $16.06 $16.06 $15.50 $15.60 $13.88 161,171
2020-05-27 $15.95 $16.40 $15.79 $16.06 $14.29 423,122
2020-05-26 $15.00 $15.70 $14.79 $15.49 $13.78 474,025
2020-05-22 $14.24 $14.60 $14.02 $14.55 $12.95 391,834
2020-05-21 $14.48 $14.67 $14.10 $14.17 $12.61 173,351
2020-05-20 $14.11 $14.81 $14.11 $14.61 $13.00 332,621
2020-05-19 $13.85 $14.10 $13.62 $13.99 $12.45 389,063
2020-05-18 $13.47 $14.09 $13.47 $13.97 $12.43 291,746
2020-05-15 $12.91 $13.49 $12.91 $13.05 $11.61 178,918
2020-05-14 $12.57 $13.02 $12.28 $12.92 $11.50 236,666
2020-05-13 $13.48 $13.50 $12.88 $13.10 $11.66 228,127
2020-05-12 $13.86 $14.10 $13.45 $13.48 $11.99 563,682
2020-05-11 $14.13 $14.13 $13.74 $13.74 $12.23 402,606
2020-05-08 $13.93 $14.54 $13.83 $14.38 $12.79 282,375
2020-05-07 $13.77 $14.07 $13.56 $13.70 $12.19 301,231
2020-05-06 $13.22 $13.47 $12.74 $13.32 $11.85 403,390
2020-05-05 $13.47 $14.08 $13.14 $13.14 $11.69 282,071
2020-05-04 $12.71 $13.21 $12.52 $13.20 $11.74 169,414
2020-05-01 $13.35 $13.43 $12.63 $12.77 $11.36 436,888
2020-04-30 $14.49 $14.68 $13.51 $13.59 $12.09 291,838
2020-04-29 $13.43 $15.13 $12.90 $14.82 $13.19 580,825
2020-04-28 $14.03 $14.51 $13.78 $14.21 $12.64 371,672
2020-04-27 $13.98 $14.10 $13.67 $14.02 $12.47 488,730
2020-04-24 $13.91 $14.01 $13.49 $13.56 $12.07 347,903
2020-04-23 $13.81 $14.23 $13.63 $13.79 $12.27 254,832
2020-04-22 $13.16 $13.62 $12.92 $13.57 $12.07 316,172
2020-04-21 $12.92 $13.18 $12.56 $13.10 $11.66 347,149
2020-04-20 $12.58 $12.93 $12.38 $12.78 $11.37 358,136
2020-04-17 $12.84 $13.03 $12.44 $12.77 $11.36 343,568
2020-04-16 $12.35 $12.56 $12.04 $12.52 $11.14 362,954
2020-04-15 $12.53 $12.69 $12.08 $12.48 $11.10 380,472
2020-04-14 $13.10 $13.44 $12.66 $12.90 $11.48 370,500
2020-04-13 $12.54 $13.03 $12.36 $12.88 $11.46 140,136
2020-04-09 $13.00 $13.62 $12.35 $12.54 $11.16 211,848
2020-04-08 $12.35 $13.22 $12.09 $13.05 $11.61 255,823
2020-04-07 $12.62 $12.99 $12.17 $12.29 $10.94 445,638
2020-04-06 $11.84 $12.33 $11.78 $12.20 $10.86 256,467
2020-04-03 $11.74 $11.95 $11.39 $11.61 $10.33 241,083
2020-04-02 $11.71 $12.07 $11.58 $11.87 $10.56 481,945
2020-04-01 $11.53 $11.81 $11.28 $11.67 $10.38 334,232
2020-03-31 $11.68 $11.99 $11.59 $11.90 $10.59 326,787
2020-03-30 $11.71 $11.89 $11.32 $11.55 $10.28 295,817
2020-03-27 $11.76 $12.29 $11.64 $11.70 $10.41 381,332
2020-03-26 $11.89 $13.08 $11.53 $12.25 $10.90 763,319
2020-03-25 $11.30 $12.33 $11.30 $11.82 $10.52 482,170
2020-03-24 $10.82 $11.82 $10.69 $11.44 $10.18 694,047
2020-03-23 $11.28 $11.28 $10.19 $10.30 $9.16 460,941
2020-03-20 $10.80 $13.06 $10.80 $11.37 $10.12 790,606
2020-03-19 $9.75 $11.06 $9.59 $10.78 $9.59 313,068
2020-03-18 $10.76 $10.93 $9.80 $9.84 $8.76 612,113
2020-03-17 $11.33 $11.78 $10.96 $11.41 $10.15 292,592
2020-03-16 $10.70 $11.34 $10.51 $11.17 $9.94 373,924
2020-03-13 $12.01 $12.18 $11.27 $11.98 $10.66 510,196
2020-03-12 $12.04 $12.36 $11.11 $11.34 $10.09 266,629
2020-03-11 $13.65 $13.65 $12.27 $12.78 $11.37 505,611
2020-03-10 $14.96 $15.13 $13.83 $14.07 $12.52 382,574
2020-03-09 $14.50 $15.60 $14.17 $14.18 $12.62 505,014
2020-03-06 $16.80 $16.94 $16.04 $16.25 $14.46 548,344
2020-03-05 $18.24 $18.44 $16.82 $17.45 $15.53 706,025
2020-03-04 $18.65 $18.81 $18.35 $18.70 $16.64 245,872
2020-03-03 $18.22 $18.59 $18.00 $18.22 $16.21 384,367
2020-03-02 $17.80 $18.31 $17.65 $18.10 $16.10 292,106
2020-02-28 $17.01 $17.93 $17.01 $17.70 $15.75 434,471
2020-02-27 $18.33 $18.89 $17.98 $18.23 $16.22 247,556
2020-02-26 $19.12 $19.48 $18.68 $18.68 $16.62 174,182
2020-02-25 $19.88 $19.88 $18.89 $19.15 $17.04 173,275
2020-02-24 $19.53 $19.92 $19.26 $19.77 $17.59 245,936
2020-02-21 $20.41 $20.49 $20.00 $20.39 $18.14 159,926
2020-02-20 $20.73 $21.20 $20.32 $20.60 $18.33 392,891
2020-02-19 $20.60 $21.21 $19.77 $20.11 $17.89 412,232
2020-02-18 $21.03 $21.08 $20.19 $20.53 $18.27 349,717
2020-02-14 $21.33 $21.37 $21.07 $21.15 $18.82 96,530
2020-02-13 $21.85 $21.89 $21.06 $21.26 $18.92 170,187
2020-02-12 $22.05 $22.22 $21.60 $21.85 $19.44 118,344
2020-02-11 $21.64 $22.08 $21.59 $21.77 $19.37 148,474
2020-02-10 $21.56 $21.86 $21.25 $21.46 $19.09 215,810
2020-02-07 $21.67 $21.67 $21.27 $21.52 $19.15 216,028
2020-02-06 $22.50 $22.56 $22.00 $22.05 $19.62 116,784
2020-02-05 $22.58 $22.64 $21.99 $22.19 $19.74 186,246
2020-02-04 $21.85 $22.39 $21.50 $22.24 $19.79 492,236
2020-02-03 $21.03 $21.27 $20.87 $21.22 $18.88 206,769
2020-01-31 $21.31 $21.50 $20.77 $20.93 $18.62 483,358
2020-01-30 $20.99 $21.56 $20.94 $21.51 $19.14 191,779
2020-01-29 $21.41 $21.48 $21.18 $21.28 $18.93 164,124
2020-01-28 $21.39 $21.51 $21.01 $21.35 $19.00 226,122
2020-01-27 $21.39 $21.39 $20.39 $21.29 $18.94 618,232
2020-01-24 $23.18 $23.18 $22.67 $22.74 $20.23 310,861
2020-01-23 $23.44 $23.44 $22.80 $23.22 $20.66 163,482
2020-01-22 $23.12 $23.65 $22.96 $23.44 $20.86 205,674
2020-01-21 $23.00 $23.00 $22.05 $22.25 $19.80 239,747
2020-01-17 $22.96 $23.33 $22.90 $23.27 $20.71 204,515
2020-01-16 $22.95 $23.02 $22.48 $22.73 $20.22 165,760
2020-01-15 $23.37 $23.37 $22.70 $22.88 $20.36 312,504
2020-01-14 $23.42 $23.55 $23.02 $23.43 $20.85 206,164
2020-01-13 $22.65 $23.58 $22.64 $23.36 $20.79 350,774
2020-01-10 $22.53 $22.84 $22.49 $22.57 $20.08 298,415
2020-01-09 $22.02 $22.61 $21.84 $22.48 $20.00 245,784
2020-01-08 $21.50 $22.04 $21.25 $21.92 $19.50 153,407
2020-01-07 $21.65 $21.95 $21.43 $21.48 $19.11 328,603
2020-01-06 $22.48 $22.48 $21.46 $21.71 $19.32 339,872
2020-01-03 $22.59 $22.71 $22.24 $22.32 $19.86 206,448
2020-01-02 $22.17 $22.73 $22.05 $22.72 $20.22 225,482
2019-12-31 $22.00 $22.17 $21.57 $22.00 $19.57 432,807
2019-12-30 $22.25 $22.39 $22.03 $22.09 $19.66 214,969
2019-12-27 $22.84 $22.86 $22.20 $22.21 $19.76 206,699
2019-12-26 $22.55 $22.73 $22.50 $22.72 $20.22 87,626
2019-12-24 $22.20 $22.77 $22.20 $22.47 $19.99 93,063
2019-12-23 $21.96 $22.27 $21.89 $22.24 $19.79 133,897
2019-12-20 $21.95 $22.27 $21.80 $21.98 $19.56 212,380
2019-12-19 $22.14 $22.32 $21.94 $22.02 $19.59 191,251
2019-12-18 $22.10 $22.40 $21.91 $22.20 $19.75 208,145
2019-12-17 $21.71 $22.20 $21.38 $22.16 $19.72 200,471
2019-12-16 $21.64 $21.82 $21.47 $21.72 $19.33 252,198
2019-12-13 $21.78 $21.86 $21.32 $21.36 $19.01 199,845
2019-12-12 $21.00 $21.78 $20.93 $21.75 $19.35 411,841
2019-12-11 $21.30 $21.41 $20.86 $20.89 $18.59 423,089
2019-12-10 $21.60 $21.75 $21.25 $21.31 $18.96 162,233
2019-12-09 $21.61 $21.86 $21.57 $21.64 $19.25 183,334
2019-12-06 $21.51 $21.80 $21.50 $21.65 $19.26 145,971
2019-12-05 $21.56 $21.62 $21.20 $21.32 $18.97 186,366
2019-12-04 $21.29 $21.62 $21.13 $21.48 $19.11 183,096
2019-12-03 $20.78 $21.09 $20.64 $21.05 $18.73 263,810
2019-12-02 $21.48 $21.48 $20.96 $21.12 $18.79 522,965
2019-11-29 $21.46 $21.79 $21.46 $21.56 $19.18 91,716
2019-11-27 $21.47 $21.58 $21.17 $21.57 $19.19 259,127
2019-11-26 $22.01 $22.01 $21.42 $21.62 $19.24 219,458
2019-11-25 $21.98 $22.13 $21.69 $21.99 $19.57 483,119
2019-11-22 $21.35 $22.01 $21.27 $21.83 $19.42 529,935
2019-11-21 $20.31 $21.19 $20.09 $21.12 $18.79 300,377
2019-11-20 $20.17 $20.68 $20.07 $20.28 $18.04 99,555
2019-11-19 $20.18 $20.38 $20.00 $20.31 $18.07 142,424
2019-11-18 $20.29 $20.29 $20.01 $20.10 $17.88 216,577
2019-11-15 $20.18 $20.55 $20.04 $20.41 $18.16 136,901
2019-11-14 $20.00 $20.42 $20.00 $20.09 $17.88 160,907
2019-11-13 $20.65 $20.65 $20.00 $20.08 $17.87 205,494
2019-11-12 $20.90 $21.06 $20.80 $20.85 $18.55 254,027
2019-11-11 $20.47 $20.85 $20.29 $20.80 $18.51 150,353
2019-11-08 $20.58 $20.63 $20.18 $20.60 $18.33 283,357
2019-11-07 $20.45 $20.90 $20.40 $20.78 $18.49 190,364
2019-11-06 $20.65 $20.65 $20.25 $20.25 $18.02 301,882
2019-11-05 $20.78 $20.96 $20.60 $20.80 $18.51 194,509
2019-11-04 $20.71 $20.76 $20.32 $20.56 $18.29 199,736
2019-11-01 $20.28 $20.69 $20.15 $20.52 $18.26 601,245
2019-10-31 $20.33 $20.33 $19.77 $19.99 $17.79 367,327
2019-10-30 $19.81 $20.88 $19.33 $20.49 $18.23 703,532
2019-10-29 $19.44 $19.90 $19.34 $19.64 $17.48 274,745
2019-10-28 $19.08 $19.62 $19.04 $19.49 $17.34 376,223
2019-10-25 $19.19 $19.36 $19.02 $19.07 $16.97 302,517
2019-10-24 $19.17 $19.29 $18.91 $19.19 $17.07 394,586
2019-10-23 $18.84 $19.06 $18.71 $19.04 $16.94 690,052
2019-10-22 $18.64 $18.94 $18.36 $18.79 $16.72 1,075,173
2019-10-21 $18.44 $18.98 $18.36 $18.53 $16.49 425,676
2019-10-18 $18.40 $18.67 $18.15 $18.28 $16.27 4,437,385
2019-10-17 $17.75 $18.33 $17.70 $18.32 $16.30 220,022
2019-10-16 $18.03 $18.27 $17.43 $17.66 $15.71 327,565
2019-10-15 $18.16 $18.44 $17.90 $18.15 $16.15 166,710
2019-10-14 $18.40 $18.59 $18.16 $18.19 $16.18 126,885
2019-10-11 $18.58 $18.84 $18.53 $18.69 $16.63 284,763
2019-10-10 $17.55 $18.47 $17.55 $18.26 $16.25 327,578
2019-10-09 $17.85 $17.85 $17.44 $17.52 $15.59 142,412
2019-10-08 $18.26 $18.30 $17.62 $17.74 $15.78 397,448
2019-10-07 $18.77 $18.77 $18.35 $18.45 $16.42 243,434
2019-10-04 $18.52 $18.71 $18.40 $18.69 $16.63 96,509
2019-10-03 $18.29 $18.73 $18.28 $18.50 $16.46 133,777
2019-10-02 $18.51 $18.60 $18.30 $18.42 $16.39 140,935
2019-10-01 $19.20 $19.49 $18.60 $18.64 $16.59 193,211
2019-09-30 $19.34 $19.34 $18.89 $19.19 $17.07 217,263
2019-09-27 $19.16 $19.78 $19.07 $19.32 $17.19 245,207
2019-09-26 $18.96 $19.21 $18.82 $19.03 $16.93 151,459
2019-09-25 $18.77 $19.03 $18.64 $18.99 $16.90 298,320
2019-09-24 $19.08 $19.16 $18.80 $18.96 $16.87 330,696
2019-09-23 $18.89 $19.24 $18.71 $19.18 $17.07 272,271
2019-09-20 $19.61 $19.77 $19.09 $19.17 $17.06 173,771
2019-09-19 $19.37 $19.93 $19.34 $19.62 $17.46 205,647
2019-09-18 $19.86 $20.08 $19.40 $19.56 $17.40 241,201
2019-09-17 $19.83 $20.00 $19.24 $19.96 $17.76 232,571
2019-09-16 $19.97 $20.52 $19.90 $20.28 $18.04 238,564
2019-09-13 $20.09 $20.41 $19.82 $19.88 $17.69 301,288
2019-09-12 $20.11 $20.22 $19.63 $19.83 $17.64 366,688
2019-09-11 $19.89 $20.36 $19.59 $19.97 $17.77 401,811
2019-09-10 $18.68 $19.82 $18.59 $19.78 $17.60 561,326
2019-09-09 $18.35 $18.90 $18.15 $18.71 $16.65 241,377
2019-09-06 $18.48 $18.54 $18.09 $18.25 $16.24 245,397
2019-09-05 $18.49 $19.12 $18.34 $18.52 $16.48 519,957
2019-09-04 $17.86 $18.59 $17.77 $18.29 $16.27 290,652
2019-09-03 $17.75 $17.84 $17.24 $17.56 $15.62 297,594
2019-08-30 $17.87 $17.98 $17.39 $17.66 $15.71 374,324
2019-08-29 $17.24 $17.67 $17.24 $17.53 $15.60 293,046
2019-08-28 $16.67 $17.16 $16.63 $17.06 $15.18 301,932
2019-08-27 $16.43 $16.70 $16.38 $16.63 $14.80 271,644
2019-08-26 $16.54 $16.60 $16.12 $16.24 $14.45 182,967
2019-08-23 $16.69 $16.99 $16.33 $16.36 $14.56 238,805
2019-08-22 $17.03 $17.09 $16.67 $16.77 $14.92 253,090
2019-08-21 $16.93 $17.00 $16.45 $16.90 $15.04 255,370
2019-08-20 $16.72 $16.88 $16.44 $16.79 $14.94 347,029
2019-08-19 $17.09 $17.23 $16.35 $16.62 $14.79 305,183
2019-08-16 $16.75 $17.06 $16.35 $16.84 $14.98 608,496
2019-08-15 $17.07 $17.07 $16.49 $16.66 $14.82 401,752
2019-08-14 $17.44 $17.64 $16.96 $16.99 $15.12 622,162
2019-08-13 $17.10 $18.47 $17.10 $18.00 $16.02 590,935
2019-08-12 $19.45 $19.49 $17.08 $17.11 $15.22 1,105,134
2019-08-09 $20.34 $20.55 $20.15 $20.29 $18.05 205,200
2019-08-08 $20.55 $20.90 $20.38 $20.60 $18.33 376,452
2019-08-07 $20.37 $20.64 $20.14 $20.50 $18.24 489,013
2019-08-06 $20.81 $20.92 $20.13 $20.61 $18.34 969,094
2019-08-05 $20.47 $20.95 $20.22 $20.70 $18.42 345,528
2019-08-02 $20.95 $21.01 $20.35 $20.95 $18.64 502,154
2019-08-01 $21.02 $21.40 $20.56 $21.14 $18.81 525,352
2019-07-31 $22.10 $22.54 $21.04 $21.13 $18.80 1,272,743
2019-07-30 $22.20 $22.36 $21.25 $22.09 $19.66 443,024
2019-07-29 $22.43 $22.79 $22.29 $22.41 $19.94 270,234
2019-07-26 $22.42 $22.64 $22.27 $22.42 $19.95 325,032
2019-07-25 $22.49 $22.82 $22.28 $22.42 $19.95 485,775
2019-07-24 $22.45 $22.71 $22.39 $22.65 $20.15 270,699
2019-07-23 $22.58 $23.10 $22.54 $22.67 $20.17 318,278
2019-07-22 $22.85 $22.91 $22.26 $22.44 $19.97 277,360
2019-07-19 $22.64 $22.83 $22.47 $22.74 $20.23 276,444
2019-07-18 $22.62 $22.80 $22.32 $22.56 $20.07 246,652
2019-07-17 $22.92 $22.92 $22.45 $22.67 $20.17 171,281
2019-07-16 $22.89 $23.10 $22.82 $22.92 $20.39 243,577
2019-07-15 $22.67 $22.83 $22.28 $22.83 $20.31 275,034
2019-07-12 $22.26 $22.48 $22.11 $22.41 $19.94 236,221
2019-07-11 $22.07 $22.23 $21.95 $22.11 $19.67 180,720
2019-07-10 $22.33 $22.40 $21.88 $22.07 $19.64 470,761
2019-07-09 $22.21 $22.27 $22.02 $22.09 $19.66 280,341
2019-07-08 $22.47 $22.75 $22.27 $22.37 $19.90 291,500
2019-07-05 $22.06 $22.44 $22.03 $22.40 $19.93 171,118
2019-07-03 $22.34 $22.37 $21.96 $22.23 $19.78 231,080
2019-07-02 $22.48 $22.52 $22.17 $22.32 $19.86 468,295
2019-07-01 $22.83 $22.88 $22.48 $22.51 $20.03 344,852
2019-06-28 $22.33 $22.56 $21.99 $22.43 $19.96 895,922
2019-06-27 $21.87 $22.24 $21.62 $22.18 $19.74 415,208
2019-06-26 $21.37 $22.23 $21.32 $21.86 $19.45 820,272
2019-06-25 $21.62 $21.70 $20.89 $21.14 $18.81 564,655
2019-06-24 $21.81 $21.96 $21.48 $21.61 $19.23 381,147
2019-06-21 $22.34 $22.46 $21.82 $21.82 $19.41 412,623
2019-06-20 $23.28 $23.28 $22.50 $22.52 $20.04 347,379
2019-06-19 $22.83 $23.22 $22.61 $22.88 $20.36 851,739
2019-06-18 $22.44 $23.00 $22.25 $22.63 $20.14 518,688
2019-06-17 $22.22 $22.53 $21.85 $22.19 $19.74 510,842
2019-06-14 $23.77 $23.86 $22.06 $22.16 $19.72 696,466
2019-06-13 $24.06 $24.22 $23.92 $23.95 $21.31 173,985
2019-06-12 $23.93 $24.32 $23.77 $23.99 $21.35 305,441
2019-06-11 $24.05 $24.09 $23.61 $24.00 $21.35 491,213
2019-06-10 $23.44 $23.98 $23.44 $23.50 $20.91 255,177
2019-06-07 $23.43 $23.68 $23.20 $23.38 $20.80 307,450
2019-06-06 $23.75 $23.85 $23.18 $23.39 $20.81 361,397
2019-06-05 $24.48 $24.65 $23.71 $23.73 $21.11 460,549
2019-06-04 $24.94 $24.94 $24.44 $24.50 $21.80 484,559
2019-06-03 $24.12 $25.04 $24.01 $24.88 $22.14 252,354
2019-05-31 $24.72 $24.90 $23.68 $24.06 $21.41 864,377
2019-05-30 $24.97 $25.61 $24.94 $25.36 $22.56 419,500
2019-05-29 $24.53 $25.00 $24.30 $24.89 $22.15 333,663
2019-05-28 $25.27 $25.27 $24.66 $24.83 $22.09 217,466
2019-05-24 $25.47 $25.77 $25.01 $25.09 $22.32 145,776
2019-05-23 $25.14 $25.21 $24.61 $25.14 $22.37 248,592
2019-05-22 $25.98 $26.08 $25.43 $25.53 $22.72 227,341
2019-05-21 $25.85 $26.23 $25.54 $26.02 $23.15 202,433
2019-05-20 $25.98 $26.38 $25.46 $25.69 $22.86 569,548
2019-05-17 $24.99 $26.36 $24.96 $25.99 $23.13 799,145
2019-05-16 $24.87 $25.22 $24.62 $24.93 $22.18 539,372
2019-05-15 $24.24 $24.80 $24.24 $24.66 $21.94 388,920
2019-05-14 $24.29 $24.64 $24.18 $24.47 $21.77 437,835
2019-05-13 $24.17 $24.36 $23.90 $24.14 $21.48 402,719
2019-05-10 $24.64 $24.92 $24.10 $24.82 $22.08 255,887
2019-05-09 $24.90 $25.09 $24.32 $24.80 $22.07 272,455
2019-05-08 $24.64 $25.45 $24.63 $25.14 $22.37 569,036
2019-05-07 $25.70 $26.10 $25.38 $25.82 $21.93 554,961
2019-05-06 $25.55 $26.28 $25.40 $25.96 $22.05 724,158
2019-05-03 $24.69 $26.02 $24.69 $25.82 $21.93 508,429
2019-05-02 $23.95 $24.50 $23.74 $24.38 $20.70 537,387
2019-05-01 $24.73 $24.79 $23.68 $23.95 $20.34 375,296
2019-04-30 $24.86 $25.00 $24.20 $24.65 $20.93 759,433
2019-04-29 $24.90 $25.02 $24.53 $24.85 $21.10 199,024
2019-04-26 $25.17 $25.36 $24.76 $24.81 $21.07 267,361
2019-04-25 $25.78 $25.88 $25.26 $25.28 $21.47 220,393
2019-04-24 $26.35 $26.35 $25.53 $25.65 $21.78 355,175
2019-04-23 $26.45 $26.78 $26.20 $26.41 $22.43 193,295
2019-04-22 $26.83 $26.90 $26.18 $26.48 $22.49 219,354
2019-04-18 $27.21 $27.37 $26.55 $26.81 $22.77 326,528
2019-04-17 $27.80 $28.27 $27.03 $27.19 $23.09 267,810
2019-04-16 $27.40 $27.88 $27.27 $27.53 $23.38 249,053
2019-04-15 $27.30 $27.39 $26.83 $27.25 $23.14 282,001
2019-04-12 $27.62 $27.73 $27.19 $27.25 $23.14 238,838
2019-04-11 $27.83 $27.90 $27.15 $27.33 $23.21 376,668
2019-04-10 $28.04 $28.22 $27.69 $27.88 $23.68 349,637
2019-04-09 $28.40 $28.40 $27.77 $27.96 $23.74 218,645
2019-04-08 $28.70 $28.88 $28.40 $28.59 $24.28 188,562
2019-04-05 $28.10 $29.21 $27.91 $28.71 $24.38 602,466
2019-04-04 $27.58 $28.05 $27.45 $27.96 $23.74 298,789
2019-04-03 $27.65 $27.96 $27.51 $27.58 $23.42 212,936
2019-04-02 $28.06 $28.06 $27.38 $27.48 $23.34 157,016
2019-04-01 $27.68 $28.28 $27.40 $27.93 $23.72 275,939
2019-03-29 $27.29 $27.55 $26.65 $27.22 $23.12 534,823
2019-03-28 $27.11 $27.18 $26.60 $26.94 $22.88 284,357
2019-03-27 $27.36 $27.54 $26.96 $26.98 $22.91 242,189
2019-03-26 $27.50 $27.68 $27.36 $27.43 $23.29 84,471
2019-03-25 $26.96 $27.77 $26.96 $27.33 $23.21 106,492
2019-03-22 $27.82 $27.94 $26.74 $26.97 $22.90 426,281
2019-03-21 $28.38 $28.51 $27.82 $28.12 $23.88 148,499
2019-03-20 $28.45 $28.62 $27.85 $28.43 $24.14 331,529
2019-03-19 $28.75 $29.03 $28.37 $28.42 $24.14 474,611
2019-03-18 $28.27 $28.45 $28.13 $28.43 $24.14 153,696
2019-03-15 $28.11 $28.47 $28.08 $28.10 $23.86 305,188
2019-03-14 $28.65 $28.65 $27.80 $28.15 $23.91 214,534
2019-03-13 $28.53 $29.10 $28.21 $28.70 $24.37 136,714
2019-03-12 $28.64 $28.73 $28.27 $28.33 $24.06 133,217
2019-03-11 $27.66 $28.71 $27.63 $28.67 $24.35 282,891
2019-03-08 $27.72 $27.97 $27.50 $27.63 $23.46 115,175
2019-03-07 $28.10 $28.36 $27.49 $28.06 $23.83 341,532
2019-03-06 $28.72 $28.72 $28.04 $28.04 $23.81 165,597
2019-03-05 $29.18 $29.18 $28.61 $28.71 $24.38 115,273
2019-03-04 $29.14 $29.25 $28.73 $29.03 $24.65 211,073
2019-03-01 $29.01 $29.95 $28.93 $29.11 $24.72 383,120
2019-02-28 $29.41 $29.80 $28.31 $28.85 $24.50 700,513
2019-02-27 $30.45 $30.77 $29.31 $29.70 $25.22 206,154
2019-02-26 $30.78 $30.99 $30.02 $30.15 $25.60 204,921
2019-02-25 $30.72 $31.04 $30.40 $31.00 $26.33 277,920
2019-02-22 $30.17 $30.93 $30.07 $30.56 $25.95 374,418
2019-02-21 $29.59 $30.08 $29.51 $29.85 $25.35 313,894
2019-02-20 $30.27 $30.75 $29.44 $29.59 $25.13 1,068,543
2019-02-19 $31.43 $31.70 $31.21 $31.43 $26.69 582,428
2019-02-15 $31.93 $32.14 $31.39 $31.40 $26.67 318,210
2019-02-14 $31.60 $31.94 $31.59 $31.62 $26.85 229,518
2019-02-13 $32.13 $32.26 $31.81 $31.84 $27.04 672,278
2019-02-12 $31.40 $31.95 $31.21 $31.85 $27.05 721,143
2019-02-11 $30.78 $31.39 $30.63 $31.34 $26.62 466,876
2019-02-08 $30.57 $31.00 $30.50 $30.90 $26.24 473,986
2019-02-07 $30.50 $30.88 $30.24 $30.73 $26.10 400,081
2019-02-06 $30.36 $30.88 $30.36 $30.57 $25.96 211,599
2019-02-05 $30.28 $30.67 $30.14 $30.56 $25.95 172,796
2019-02-04 $30.18 $30.47 $29.84 $30.25 $25.69 128,256
2019-02-01 $30.38 $30.49 $30.08 $30.34 $25.77 389,056
2019-01-31 $29.85 $30.44 $29.62 $30.42 $25.83 356,950
2019-01-30 $29.68 $30.13 $28.94 $30.09 $25.55 759,330
2019-01-29 $29.32 $29.66 $29.16 $29.28 $24.87 212,514
2019-01-28 $28.76 $29.03 $28.37 $28.95 $24.59 164,874
2019-01-25 $29.11 $29.56 $28.98 $29.12 $24.73 147,454
2019-01-24 $28.00 $28.66 $27.77 $28.58 $24.27 202,256
2019-01-23 $28.44 $28.62 $27.75 $28.06 $23.83 170,415
2019-01-22 $28.60 $28.71 $28.07 $28.26 $24.00 159,834
2019-01-18 $28.78 $28.95 $28.43 $28.89 $24.53 153,847
2019-01-17 $28.08 $28.77 $28.08 $28.52 $24.22 176,202
2019-01-16 $27.91 $28.33 $27.74 $28.22 $23.97 237,429
2019-01-15 $28.37 $28.63 $27.65 $27.84 $23.64 309,036
2019-01-14 $28.20 $28.75 $27.74 $28.24 $23.98 457,938
2019-01-11 $28.61 $28.99 $28.52 $28.63 $24.31 254,518
2019-01-10 $28.89 $28.94 $28.22 $28.79 $24.45 348,569
2019-01-09 $29.00 $29.55 $28.72 $29.16 $24.76 486,632
2019-01-08 $28.67 $29.00 $28.38 $28.71 $24.38 118,566
2019-01-07 $28.31 $28.86 $27.81 $28.28 $24.02 521,851
2019-01-04 $27.55 $28.49 $27.26 $28.20 $23.95 553,438
2019-01-03 $27.37 $27.52 $26.80 $27.09 $23.01 146,969
2019-01-02 $26.65 $27.73 $26.33 $27.67 $23.50 442,934
2018-12-31 $27.09 $27.31 $26.46 $27.10 $23.01 233,133
2018-12-28 $27.28 $27.43 $26.87 $27.05 $22.97 190,190
2018-12-27 $26.74 $27.26 $26.67 $27.22 $23.12 284,002
2018-12-26 $26.99 $27.38 $26.70 $27.35 $23.23 414,136
2018-12-24 $27.23 $27.34 $26.86 $26.87 $22.82 163,028
2018-12-21 $27.39 $27.98 $27.13 $27.18 $23.08 297,718
2018-12-20 $27.33 $27.88 $27.07 $27.37 $23.24 249,710
2018-12-19 $27.82 $29.08 $27.25 $27.28 $23.17 720,994
2018-12-18 $27.68 $28.07 $27.38 $27.65 $23.48 713,506
2018-12-17 $28.29 $28.80 $27.48 $27.67 $23.50 1,291,303
2018-12-14 $28.19 $28.70 $27.99 $28.33 $24.06 243,306
2018-12-13 $28.06 $29.31 $28.02 $28.68 $24.36 402,284
2018-12-12 $27.68 $28.18 $27.49 $27.80 $23.61 814,928
2018-12-11 $28.68 $28.77 $27.50 $27.94 $23.73 343,317
2018-12-10 $29.10 $29.19 $28.02 $28.20 $23.95 476,164
2018-12-07 $29.78 $30.00 $29.07 $29.19 $24.79 889,286
2018-12-06 $29.29 $29.97 $28.97 $29.65 $25.18 546,528
2018-12-04 $30.34 $30.60 $29.81 $29.97 $25.45 377,448
2018-12-03 $30.03 $31.14 $29.87 $30.57 $25.96 741,305
2018-11-30 $28.84 $29.09 $28.59 $29.02 $24.64 926,451
2018-11-29 $28.05 $29.20 $28.05 $28.98 $24.61 1,389,252
2018-11-28 $28.12 $28.33 $26.43 $28.11 $23.87 1,606,805
2018-11-27 $28.95 $29.35 $27.87 $28.02 $23.80 1,585,732
2018-11-26 $29.45 $29.99 $29.38 $29.44 $25.00 190,175
2018-11-23 $29.47 $29.67 $28.94 $29.48 $25.04 159,274
2018-11-21 $30.21 $31.09 $30.06 $30.20 $25.65 554,256
2018-11-20 $30.60 $30.60 $29.74 $29.86 $25.36 247,245
2018-11-19 $30.96 $31.33 $30.71 $31.04 $26.36 149,913
2018-11-16 $31.24 $31.36 $30.52 $30.99 $26.32 254,530
2018-11-15 $30.55 $31.51 $30.24 $31.31 $26.59 254,894
2018-11-14 $30.81 $31.10 $29.98 $30.53 $25.93 322,027
2018-11-13 $30.63 $31.57 $30.63 $30.80 $26.16 235,167
2018-11-12 $31.29 $31.29 $30.80 $30.90 $26.24 564,720
2018-11-09 $31.46 $31.46 $30.64 $31.35 $26.62 320,126
2018-11-08 $31.89 $32.18 $31.25 $31.90 $27.09 866,422
2018-11-07 $32.66 $32.73 $31.79 $32.05 $27.22 243,617
2018-11-06 $32.42 $32.64 $31.86 $32.30 $27.43 130,227
2018-11-05 $32.32 $32.79 $31.87 $32.53 $27.63 225,712
2018-11-02 $31.96 $32.89 $31.83 $32.32 $27.45 376,108
2018-11-01 $32.36 $32.45 $31.07 $31.63 $26.86 543,053
2018-10-31 $31.00 $32.99 $30.50 $31.84 $27.04 712,605
2018-10-30 $29.08 $29.88 $28.50 $29.55 $25.09 600,083
2018-10-29 $29.90 $30.23 $28.76 $29.02 $24.64 502,521
2018-10-26 $28.83 $29.62 $28.46 $29.57 $25.11 645,897
2018-10-25 $29.30 $29.55 $28.65 $29.47 $25.03 278,339
2018-10-24 $30.35 $30.61 $28.79 $28.81 $24.47 240,487
2018-10-23 $30.17 $30.52 $29.33 $30.37 $25.79 288,678
2018-10-22 $31.03 $31.03 $29.91 $30.79 $26.15 720,983
2018-10-19 $30.92 $31.13 $30.52 $30.91 $26.25 785,677
2018-10-18 $31.34 $31.49 $30.77 $30.90 $26.24 556,453
2018-10-17 $31.20 $31.59 $30.34 $31.50 $26.75 296,600
2018-10-16 $31.41 $31.51 $30.72 $31.07 $26.39 148,216
2018-10-15 $30.73 $31.57 $30.50 $30.95 $26.28 166,891
2018-10-12 $30.60 $31.13 $29.99 $30.73 $26.10 284,436
2018-10-11 $29.98 $31.04 $29.58 $30.01 $25.49 882,811
2018-10-10 $30.59 $30.70 $29.73 $29.85 $25.35 705,692
2018-10-09 $30.91 $31.00 $30.06 $30.77 $26.13 379,177
2018-10-08 $30.85 $31.23 $30.65 $31.12 $26.43 183,929
2018-10-05 $30.82 $30.91 $30.34 $30.86 $26.21 666,606
2018-10-04 $31.69 $31.77 $30.77 $31.13 $26.44 316,151
2018-10-03 $31.10 $31.94 $31.10 $31.67 $26.90 560,090
2018-10-02 $30.43 $31.04 $30.28 $30.85 $26.20 267,537
2018-10-01 $30.44 $30.62 $29.73 $30.48 $25.88 256,163
2018-09-28 $29.89 $30.50 $29.58 $30.29 $25.72 352,573
2018-09-27 $29.96 $30.30 $29.61 $29.99 $25.47 256,681
2018-09-26 $29.72 $30.07 $29.66 $29.88 $25.38 197,080
2018-09-25 $29.30 $29.94 $29.23 $29.92 $25.41 251,229
2018-09-24 $29.94 $30.03 $28.80 $29.23 $24.82 279,485
2018-09-21 $29.99 $30.33 $29.79 $29.99 $25.47 240,072
2018-09-20 $30.08 $30.32 $29.54 $29.92 $25.41 269,186
2018-09-19 $30.11 $30.88 $29.16 $29.44 $25.00 713,164
2018-09-18 $29.17 $30.16 $28.84 $29.85 $25.35 697,745
2018-09-17 $28.40 $29.19 $28.22 $28.98 $24.61 503,678
2018-09-14 $26.96 $28.51 $26.86 $28.29 $24.02 746,102
2018-09-13 $26.68 $27.04 $26.26 $26.76 $22.73 431,014
2018-09-12 $25.62 $26.81 $25.60 $26.51 $22.51 454,260
2018-09-11 $26.00 $26.20 $25.52 $25.57 $21.71 444,048
2018-09-10 $26.75 $27.09 $25.90 $26.12 $22.18 529,297
2018-09-07 $26.45 $27.29 $26.13 $26.79 $22.75 470,358
2018-09-06 $26.54 $26.87 $26.38 $26.63 $22.62 278,109
2018-09-05 $26.58 $27.01 $26.37 $26.50 $22.50 445,540
2018-09-04 $27.52 $27.52 $26.37 $26.62 $22.61 586,368
2018-08-31 $27.55 $28.42 $27.31 $28.20 $23.95 388,121
2018-08-30 $29.64 $29.64 $27.58 $27.68 $23.51 675,151
2018-08-29 $30.34 $30.34 $29.35 $29.70 $25.22 356,853
2018-08-28 $30.47 $30.74 $30.07 $30.32 $25.75 236,132
2018-08-27 $29.55 $30.76 $29.54 $30.40 $25.82 456,460
2018-08-24 $29.09 $29.84 $28.99 $29.46 $25.02 341,466
2018-08-23 $29.41 $29.41 $28.50 $28.61 $24.30 272,927
2018-08-22 $28.93 $29.62 $28.87 $29.47 $25.03 216,176
2018-08-21 $28.58 $29.23 $28.58 $28.89 $24.53 226,516
2018-08-20 $28.43 $28.99 $28.43 $28.58 $24.27 236,469
2018-08-17 $28.00 $28.29 $27.50 $28.24 $23.98 465,613
2018-08-16 $29.33 $29.58 $28.22 $28.36 $24.08 363,846
2018-08-15 $29.39 $29.39 $28.57 $29.08 $24.70 313,452
2018-08-14 $30.54 $30.83 $29.73 $29.93 $25.42 277,971
2018-08-13 $31.03 $31.36 $30.34 $30.47 $25.88 447,553
2018-08-10 $32.00 $32.01 $30.69 $31.06 $26.38 420,357
2018-08-09 $33.30 $33.32 $32.22 $32.36 $27.48 320,697
2018-08-08 $33.87 $34.10 $33.34 $33.39 $28.36 333,895
2018-08-07 $34.38 $35.41 $33.69 $33.75 $28.66 513,821
2018-08-06 $35.41 $35.41 $33.95 $33.96 $28.84 562,030
2018-08-03 $35.70 $35.90 $35.29 $35.60 $30.23 379,050
2018-08-02 $35.70 $35.76 $34.44 $35.35 $30.02 469,305
2018-08-01 $36.63 $36.82 $35.33 $36.14 $30.69 565,727
2018-07-31 $36.32 $36.35 $35.87 $36.25 $30.78 283,895
2018-07-30 $36.46 $36.58 $35.88 $36.32 $30.84 306,996
2018-07-27 $36.67 $36.82 $36.13 $36.46 $30.96 240,977
2018-07-26 $37.14 $37.26 $36.37 $36.37 $30.89 418,010
2018-07-25 $37.17 $37.45 $36.69 $37.36 $31.73 342,365
2018-07-24 $36.56 $37.38 $36.34 $36.92 $31.35 429,124
2018-07-23 $35.04 $36.06 $35.00 $35.87 $30.46 526,254
2018-07-20 $35.19 $35.26 $34.81 $34.90 $29.64 217,503
2018-07-19 $35.88 $35.88 $35.02 $35.18 $29.88 260,912
2018-07-18 $35.46 $36.30 $35.29 $36.12 $30.67 398,480
2018-07-17 $35.00 $35.49 $34.70 $35.40 $30.06 343,153
2018-07-16 $35.15 $35.18 $34.77 $34.98 $29.71 148,590
2018-07-13 $34.94 $35.36 $34.60 $35.14 $29.84 252,078
2018-07-12 $35.68 $35.68 $35.09 $35.17 $29.87 186,989
2018-07-11 $35.30 $35.65 $35.00 $35.23 $29.92 222,828
2018-07-10 $36.00 $36.49 $35.65 $35.89 $30.48 159,274
2018-07-09 $35.55 $36.29 $35.26 $36.22 $30.76 403,889
2018-07-06 $35.20 $35.49 $34.82 $35.25 $29.94 958,301
2018-07-05 $35.02 $35.67 $34.93 $35.30 $29.98 469,679
2018-07-03 $34.55 $35.04 $34.34 $34.61 $29.39 247,723
2018-07-02 $34.36 $34.81 $34.01 $34.20 $29.04 448,889
2018-06-29 $34.90 $35.13 $34.78 $34.82 $29.57 228,203
2018-06-28 $35.08 $35.08 $34.45 $34.63 $29.41 331,594
2018-06-27 $35.60 $35.83 $34.80 $35.05 $29.77 353,246
2018-06-26 $35.48 $36.08 $35.44 $35.69 $30.31 171,892
2018-06-25 $35.94 $36.03 $34.93 $35.41 $30.07 200,724
2018-06-22 $35.94 $36.33 $35.09 $36.21 $30.75 223,184
2018-06-21 $36.29 $36.99 $35.78 $35.80 $30.40 398,180
2018-06-20 $35.60 $36.66 $35.17 $36.45 $30.95 402,085
2018-06-19 $34.98 $35.23 $34.33 $35.11 $29.82 231,918
2018-06-18 $35.12 $35.85 $35.12 $35.65 $30.28 187,949
2018-06-15 $35.78 $35.93 $35.12 $35.50 $30.15 267,217
2018-06-14 $36.93 $36.93 $35.55 $36.00 $30.57 209,685
2018-06-13 $37.46 $37.46 $36.51 $36.75 $31.21 105,883
2018-06-12 $37.21 $37.67 $37.01 $37.20 $31.59 158,349
2018-06-11 $36.73 $37.40 $36.73 $37.15 $31.55 216,931
2018-06-08 $36.59 $36.97 $36.34 $36.71 $31.18 141,109
2018-06-07 $38.65 $38.66 $36.10 $36.56 $31.05 429,545
2018-06-06 $38.12 $39.17 $38.12 $38.76 $32.92 328,452
2018-06-05 $37.47 $38.10 $37.47 $37.89 $32.18 280,994
2018-06-04 $36.89 $37.98 $36.64 $37.45 $31.80 416,200
2018-06-01 $36.20 $36.91 $36.04 $36.59 $31.07 397,646
2018-05-31 $36.01 $36.38 $34.75 $35.72 $30.33 610,695
2018-05-30 $36.40 $36.58 $36.02 $36.05 $30.61 266,424
2018-05-29 $37.28 $37.45 $35.78 $36.07 $30.63 542,114
2018-05-25 $38.24 $38.24 $37.59 $37.74 $32.05 255,764
2018-05-24 $38.91 $39.02 $38.17 $38.44 $32.64 198,726
2018-05-23 $38.98 $39.14 $38.24 $38.86 $33.00 293,536
2018-05-22 $39.65 $39.92 $39.35 $39.39 $33.45 152,946
2018-05-21 $40.00 $40.19 $39.51 $39.65 $33.67 304,688
2018-05-18 $40.61 $40.80 $39.72 $39.81 $33.81 256,421
2018-05-17 $41.30 $41.64 $40.59 $40.81 $34.66 211,008
2018-05-16 $40.50 $41.65 $40.28 $41.18 $34.97 638,297
2018-05-15 $39.73 $40.91 $39.73 $40.44 $34.34 1,250,698
2018-05-14 $40.31 $40.45 $39.56 $39.70 $33.71 270,288
2018-05-11 $40.31 $40.68 $39.92 $39.94 $33.92 110,026
2018-05-10 $40.03 $40.15 $39.63 $40.10 $34.05 244,653
2018-05-09 $39.75 $39.87 $39.27 $39.53 $33.57 231,041
2018-05-08 $39.72 $40.21 $39.23 $39.34 $33.41 353,404
2018-05-07 $39.90 $40.35 $39.66 $39.77 $33.77 206,603
2018-05-04 $40.01 $40.82 $39.73 $39.80 $33.80 452,521
2018-05-03 $40.00 $41.57 $39.55 $41.20 $34.05 397,658
2018-05-02 $40.59 $41.00 $39.43 $39.68 $32.79 488,128
2018-05-01 $39.31 $40.68 $38.47 $40.55 $33.51 402,482
2018-04-30 $40.90 $41.24 $39.37 $39.67 $32.78 662,397
2018-04-27 $41.90 $42.33 $40.00 $40.68 $33.62 764,445
2018-04-26 $39.18 $42.43 $39.00 $42.19 $34.87 851,084
2018-04-25 $37.83 $38.89 $37.64 $37.79 $31.23 329,611
2018-04-24 $38.00 $38.74 $37.52 $37.92 $31.34 274,470
2018-04-23 $37.68 $37.75 $37.13 $37.74 $31.19 280,783
2018-04-20 $38.37 $38.37 $37.71 $37.85 $31.28 201,900
2018-04-19 $38.25 $38.29 $37.59 $38.21 $31.58 281,574
2018-04-18 $37.33 $38.44 $37.08 $37.97 $31.38 325,109
2018-04-17 $36.28 $36.97 $36.11 $36.75 $30.37 299,323
2018-04-16 $36.24 $36.42 $35.72 $36.18 $29.90 107,477
2018-04-13 $36.80 $36.80 $35.88 $35.99 $29.74 98,329
2018-04-12 $35.76 $36.63 $35.62 $36.46 $30.13 312,631
2018-04-11 $35.34 $35.79 $35.10 $35.71 $29.51 258,127
2018-04-10 $34.98 $35.47 $34.54 $35.37 $29.23 171,524
2018-04-09 $34.33 $34.82 $34.08 $34.33 $28.37 139,437
2018-04-06 $34.41 $34.51 $33.75 $34.25 $28.30 270,229
2018-04-05 $33.86 $34.81 $33.78 $34.62 $28.61 176,986
2018-04-04 $32.71 $33.66 $32.31 $33.46 $27.65 365,982
2018-04-03 $32.90 $33.31 $32.69 $32.91 $27.20 245,704
2018-04-02 $32.49 $32.90 $32.34 $32.58 $26.92 241,184
2018-03-29 $31.70 $32.76 $31.46 $32.49 $26.85 207,805
2018-03-28 $31.70 $31.70 $31.09 $31.41 $25.96 229,758
2018-03-27 $32.43 $32.64 $31.61 $31.84 $26.31 116,536
2018-03-26 $32.17 $32.29 $31.72 $32.17 $26.59 136,246
2018-03-23 $32.08 $32.33 $31.66 $31.72 $26.21 190,555
2018-03-22 $33.24 $33.24 $31.77 $31.88 $26.35 314,797
2018-03-21 $32.90 $34.01 $32.85 $33.87 $27.99 291,252
2018-03-20 $32.24 $32.85 $31.97 $32.53 $26.88 293,354
2018-03-19 $32.35 $32.48 $31.78 $32.19 $26.60 303,296
2018-03-16 $32.73 $33.24 $32.55 $32.62 $26.96 376,358
2018-03-15 $33.25 $33.32 $32.58 $32.75 $27.06 144,544
2018-03-14 $33.82 $33.88 $33.19 $33.30 $27.52 130,850
2018-03-13 $34.07 $34.26 $33.47 $33.58 $27.75 425,544
2018-03-12 $34.25 $34.25 $33.80 $34.04 $28.13 326,420
2018-03-09 $34.60 $34.60 $33.88 $34.12 $28.20 202,812
2018-03-08 $34.05 $34.23 $33.58 $34.14 $28.21 333,884
2018-03-07 $34.08 $34.36 $33.15 $33.84 $27.97 289,179
2018-03-06 $34.25 $34.82 $34.05 $34.40 $28.43 309,763
2018-03-05 $33.20 $34.53 $32.73 $34.02 $28.11 597,511
2018-03-02 $34.45 $34.45 $32.53 $33.65 $27.81 669,171
2018-03-01 $34.79 $35.19 $34.30 $34.67 $28.65 482,628
2018-02-28 $36.28 $36.28 $34.51 $34.58 $28.58 489,354
2018-02-27 $36.51 $36.69 $35.92 $36.21 $29.92 499,635
2018-02-26 $37.00 $37.00 $36.25 $36.60 $30.25 246,776
2018-02-23 $36.68 $36.96 $36.15 $36.68 $30.31 219,051
2018-02-22 $36.68 $37.53 $36.38 $36.69 $30.32 452,462
2018-02-21 $37.35 $39.48 $36.41 $36.55 $30.20 976,196
2018-02-20 $36.13 $36.50 $35.33 $35.60 $29.42 358,637
2018-02-16 $36.01 $37.05 $35.77 $36.67 $30.30 430,351
2018-02-15 $35.86 $36.46 $35.79 $36.04 $29.78 345,320
2018-02-14 $34.24 $35.88 $33.85 $35.69 $29.49 485,102
2018-02-13 $34.03 $34.45 $33.69 $34.34 $28.38 190,784
2018-02-12 $33.34 $34.35 $33.24 $34.07 $28.16 290,630
2018-02-09 $33.41 $34.23 $31.01 $33.01 $27.28 667,341
2018-02-08 $34.01 $34.48 $32.92 $33.09 $27.35 524,209
2018-02-07 $33.80 $34.33 $33.53 $33.81 $27.94 243,030
2018-02-06 $32.78 $35.00 $32.52 $33.94 $28.05 741,501
2018-02-05 $33.42 $33.98 $32.94 $33.18 $27.42 552,585
2018-02-02 $34.48 $34.48 $33.39 $33.65 $27.81 404,115
2018-02-01 $34.08 $35.21 $33.97 $34.83 $28.78 469,264
2018-01-31 $34.50 $34.79 $33.90 $34.11 $28.19 251,134
2018-01-30 $33.91 $34.23 $33.77 $34.05 $28.14 435,009
2018-01-29 $33.80 $36.00 $33.38 $33.93 $28.04 1,439,187
2018-01-26 $33.58 $34.01 $33.48 $33.83 $27.96 357,328
2018-01-25 $33.65 $33.86 $33.18 $33.48 $27.67 237,331
2018-01-24 $33.45 $33.90 $33.21 $33.27 $27.49 310,675
2018-01-23 $33.17 $33.24 $32.68 $32.96 $27.24 213,058
2018-01-22 $33.65 $33.65 $33.08 $33.24 $27.47 176,549
2018-01-19 $33.56 $33.72 $33.09 $33.60 $27.77 271,370
2018-01-18 $34.50 $34.50 $33.37 $33.45 $27.64 414,639
2018-01-17 $33.81 $34.68 $33.74 $34.60 $28.59 411,847
2018-01-16 $34.44 $34.59 $33.54 $33.84 $27.97 306,233
2018-01-12 $33.68 $34.46 $33.52 $34.37 $28.40 473,945
2018-01-11 $33.04 $33.50 $32.94 $33.49 $27.68 325,035
2018-01-10 $33.32 $33.44 $32.55 $32.77 $27.08 470,183
2018-01-09 $33.69 $33.77 $33.22 $33.28 $27.50 425,413
2018-01-08 $33.77 $33.84 $33.30 $33.64 $27.80 360,966
2018-01-05 $33.65 $34.03 $33.47 $33.57 $27.74 544,138
2018-01-04 $33.16 $34.00 $33.02 $33.56 $27.73 552,035
2018-01-03 $32.88 $33.25 $32.26 $33.02 $27.29 299,037
2018-01-02 $31.70 $32.86 $31.69 $32.68 $27.01 308,907
2017-12-29 $31.55 $31.70 $30.88 $31.59 $26.11 229,005
2017-12-28 $31.55 $31.55 $31.23 $31.43 $25.97 142,458
2017-12-27 $31.62 $31.64 $31.16 $31.34 $25.90 157,152
2017-12-26 $31.51 $31.63 $31.22 $31.56 $26.08 116,946
2017-12-22 $31.75 $32.00 $31.27 $31.36 $25.92 224,063
2017-12-21 $31.83 $31.93 $31.46 $31.74 $26.23 170,952
2017-12-20 $31.45 $32.15 $31.18 $31.77 $26.25 406,711
2017-12-19 $30.95 $31.18 $30.47 $31.16 $25.75 318,753
2017-12-18 $30.37 $30.99 $30.34 $30.78 $25.44 477,241
2017-12-15 $29.64 $30.12 $29.45 $30.00 $24.79 494,281
2017-12-14 $29.88 $30.16 $29.38 $29.44 $24.33 503,316
2017-12-13 $29.59 $29.82 $29.41 $29.79 $24.62 281,868
2017-12-12 $29.36 $29.57 $29.18 $29.49 $24.37 302,913
2017-12-11 $29.32 $29.75 $29.19 $29.38 $24.28 257,216
2017-12-08 $29.04 $29.28 $28.67 $29.19 $24.12 291,057
2017-12-07 $28.70 $28.89 $28.23 $28.82 $23.82 297,145
2017-12-06 $28.52 $29.11 $28.43 $28.71 $23.73 374,493
2017-12-05 $28.48 $28.70 $27.92 $27.99 $23.13 501,809
2017-12-04 $28.63 $29.12 $28.47 $28.77 $23.78 294,127
2017-12-01 $28.61 $28.91 $27.97 $28.27 $23.36 237,753
2017-11-30 $28.41 $28.78 $28.20 $28.56 $23.60 506,689
2017-11-29 $27.73 $28.46 $27.67 $28.37 $23.44 447,205
2017-11-28 $27.86 $27.92 $27.42 $27.68 $22.87 275,044
2017-11-27 $28.53 $28.53 $27.80 $27.85 $23.02 352,798
2017-11-24 $28.36 $28.66 $27.96 $28.44 $23.50 239,376
2017-11-22 $28.18 $28.47 $27.83 $28.12 $23.24 333,702
2017-11-21 $28.05 $28.51 $27.90 $27.96 $23.11 140,849
2017-11-20 $27.65 $27.94 $27.59 $27.88 $23.04 290,892
2017-11-17 $27.54 $27.76 $27.29 $27.63 $22.83 193,875
2017-11-16 $27.26 $27.61 $27.26 $27.58 $22.79 187,138
2017-11-15 $26.89 $27.37 $26.37 $27.17 $22.45 480,845
2017-11-14 $28.07 $28.07 $27.07 $27.16 $22.44 360,653
2017-11-13 $28.09 $28.49 $28.00 $28.29 $23.38 204,927
2017-11-10 $27.89 $28.49 $27.89 $28.32 $23.40 388,477
2017-11-09 $28.28 $28.34 $27.79 $27.87 $23.03 344,749
2017-11-08 $28.38 $28.74 $28.07 $28.65 $23.68 318,383
2017-11-07 $28.83 $28.93 $28.36 $28.52 $23.57 294,740
2017-11-06 $29.45 $29.62 $28.76 $28.98 $23.95 421,998
2017-11-03 $30.00 $30.02 $29.00 $29.31 $24.22 470,986
2017-11-02 $29.84 $30.60 $29.50 $29.84 $24.66 754,521
2017-11-01 $31.31 $31.41 $28.30 $29.93 $24.73 1,553,521
2017-10-31 $31.38 $31.68 $30.81 $31.01 $25.63 391,022
2017-10-30 $32.05 $32.22 $31.66 $31.66 $26.16 209,412
2017-10-27 $32.26 $32.67 $32.06 $32.25 $26.65 226,628
2017-10-26 $32.71 $33.07 $32.32 $32.35 $26.73 318,406
2017-10-25 $32.44 $32.79 $31.88 $32.52 $26.87 397,755
2017-10-24 $31.65 $32.54 $31.46 $32.48 $26.84 313,214
2017-10-23 $31.76 $32.04 $31.60 $31.65 $26.16 172,896
2017-10-20 $31.37 $31.85 $31.27 $31.82 $26.30 195,116
2017-10-19 $30.99 $31.14 $30.58 $31.12 $25.72 138,384
2017-10-18 $30.80 $31.37 $30.69 $31.23 $25.81 209,464
2017-10-17 $31.70 $31.79 $30.66 $30.79 $25.44 382,355
2017-10-16 $32.78 $33.39 $31.60 $31.66 $26.16 568,603
2017-10-13 $31.75 $32.50 $31.54 $32.39 $26.77 671,214
2017-10-12 $30.87 $31.29 $30.87 $31.15 $25.74 496,729
2017-10-11 $30.29 $30.90 $30.18 $30.82 $25.47 347,737
2017-10-10 $30.45 $30.49 $30.21 $30.23 $24.98 197,175
2017-10-09 $30.78 $30.78 $30.11 $30.25 $25.00 228,031
2017-10-06 $30.76 $30.95 $30.59 $30.85 $25.49 150,764
2017-10-05 $31.19 $31.40 $30.70 $30.86 $25.50 277,762
2017-10-04 $30.50 $31.24 $30.31 $30.95 $25.58 316,487
2017-10-03 $31.02 $31.05 $30.10 $30.44 $25.16 508,280
2017-10-02 $30.97 $31.14 $30.76 $30.90 $25.54 340,405
2017-09-29 $30.60 $31.15 $30.60 $30.93 $25.56 1,024,706
2017-09-28 $30.32 $30.64 $30.14 $30.48 $25.19 360,299
2017-09-27 $30.30 $30.50 $29.78 $30.35 $25.08 338,022
2017-09-26 $30.48 $30.64 $30.08 $30.14 $24.91 315,612
2017-09-25 $31.37 $31.41 $30.34 $30.41 $25.13 261,397
2017-09-22 $31.16 $31.50 $31.06 $31.33 $25.89 150,352
2017-09-21 $31.32 $31.98 $31.12 $31.34 $25.90 182,191
2017-09-20 $31.65 $32.00 $31.29 $31.54 $26.06 250,312
2017-09-19 $31.94 $31.97 $31.62 $31.80 $26.28 213,462
2017-09-18 $31.78 $32.30 $31.63 $31.98 $26.43 266,717
2017-09-15 $31.57 $31.91 $31.50 $31.62 $26.13 711,355
2017-09-14 $32.67 $32.67 $31.72 $31.74 $26.23 432,677
2017-09-13 $32.53 $32.83 $32.46 $32.76 $27.07 347,484
2017-09-12 $32.49 $32.80 $32.28 $32.69 $27.01 324,578
2017-09-11 $31.55 $32.54 $31.55 $32.40 $26.78 437,077
2017-09-08 $31.32 $31.53 $31.01 $31.33 $25.89 290,984
2017-09-07 $31.41 $31.52 $31.08 $31.45 $25.99 154,249
2017-09-06 $31.29 $31.66 $31.26 $31.27 $25.84 234,811
2017-09-05 $31.52 $32.17 $30.69 $31.12 $25.72 343,485
2017-09-01 $30.59 $31.51 $30.37 $31.43 $25.97 748,873
2017-08-31 $30.52 $30.58 $30.18 $30.43 $25.15 308,584
2017-08-30 $30.31 $30.35 $30.03 $30.27 $25.02 178,600
2017-08-29 $30.40 $30.42 $30.00 $30.33 $25.06 436,328
2017-08-28 $30.88 $30.93 $30.50 $30.62 $25.30 92,480
2017-08-25 $30.75 $30.96 $30.65 $30.77 $25.43 182,065
2017-08-24 $30.37 $30.77 $30.26 $30.58 $25.27 350,834
2017-08-23 $30.01 $30.56 $29.91 $30.26 $25.01 534,149
2017-08-22 $29.37 $30.16 $29.28 $30.06 $24.84 394,414
2017-08-21 $29.31 $29.48 $28.97 $29.08 $24.03 228,364
2017-08-18 $28.82 $29.30 $28.78 $29.25 $24.17 284,468
2017-08-17 $29.52 $29.74 $28.73 $28.75 $23.76 348,722
2017-08-16 $29.53 $29.93 $29.50 $29.77 $24.60 1,110,831
2017-08-15 $29.64 $29.75 $29.31 $29.43 $24.32 159,475
2017-08-14 $29.75 $30.17 $29.40 $29.63 $24.49 349,855
2017-08-11 $29.55 $29.87 $29.16 $29.67 $24.52 215,052
2017-08-10 $29.87 $30.05 $29.52 $29.81 $24.63 275,856
2017-08-09 $30.08 $30.27 $29.90 $30.09 $24.87 168,668
2017-08-08 $30.78 $30.94 $30.30 $30.38 $25.11 289,159
2017-08-07 $30.00 $31.28 $29.82 $30.90 $25.54 592,816
2017-08-04 $29.87 $29.96 $29.29 $29.79 $24.62 299,029
2017-08-03 $30.18 $30.63 $29.44 $29.53 $24.40 319,801
2017-08-02 $32.08 $32.14 $29.30 $30.23 $24.98 431,610
2017-08-01 $30.70 $31.11 $30.22 $30.48 $25.19 418,437
2017-07-31 $30.53 $30.90 $30.35 $30.60 $25.29 350,387
2017-07-28 $30.25 $30.56 $29.97 $30.34 $25.07 292,675
2017-07-27 $30.47 $30.72 $30.08 $30.14 $24.91 253,931
2017-07-26 $31.43 $31.48 $30.19 $30.45 $25.16 424,862
2017-07-25 $31.40 $31.88 $31.19 $31.22 $25.80 340,731
2017-07-24 $30.16 $31.33 $30.01 $31.00 $25.62 464,091
2017-07-21 $30.16 $30.37 $29.75 $30.10 $24.87 319,264
2017-07-20 $29.95 $30.43 $29.85 $30.13 $24.90 291,249
2017-07-19 $29.74 $30.16 $29.41 $29.97 $24.77 486,633
2017-07-18 $29.55 $29.70 $29.29 $29.54 $24.41 199,730
2017-07-17 $29.29 $29.73 $28.96 $29.56 $24.43 704,840
2017-07-14 $29.39 $29.62 $28.85 $29.16 $24.10 669,715
2017-07-13 $29.30 $29.30 $28.71 $29.17 $24.11 478,035
2017-07-12 $29.12 $29.33 $28.76 $29.27 $24.19 278,483
2017-07-11 $28.49 $28.98 $28.37 $28.84 $23.83 310,553
2017-07-10 $27.93 $28.59 $27.75 $28.46 $23.52 189,238
2017-07-07 $28.04 $28.18 $27.54 $28.03 $23.16 291,816
2017-07-06 $27.81 $28.34 $27.79 $28.05 $23.18 304,951
2017-07-05 $28.11 $28.11 $27.28 $27.83 $23.00 193,038
2017-07-03 $28.09 $28.42 $27.93 $28.02 $23.16 185,226
2017-06-30 $27.09 $28.44 $26.93 $28.09 $23.21 583,718
2017-06-29 $27.30 $27.87 $26.82 $26.90 $22.23 436,186
2017-06-28 $26.26 $27.38 $26.26 $27.29 $22.55 492,063
2017-06-27 $25.68 $26.33 $25.52 $26.11 $21.58 434,194
2017-06-26 $25.64 $25.84 $25.27 $25.68 $21.22 312,833
2017-06-23 $25.45 $25.54 $25.08 $25.47 $21.05 223,444
2017-06-22 $25.07 $25.41 $25.00 $25.17 $20.80 221,113
2017-06-21 $24.95 $25.10 $24.60 $24.88 $20.56 333,133
2017-06-20 $25.35 $25.35 $25.01 $25.10 $20.74 289,407
2017-06-19 $25.50 $26.06 $25.39 $25.54 $21.11 191,172
2017-06-16 $25.44 $25.47 $25.03 $25.33 $20.93 491,088
2017-06-15 $25.22 $25.64 $25.00 $25.47 $21.05 405,586
2017-06-14 $26.03 $26.03 $25.32 $25.54 $21.11 498,997
2017-06-13 $26.21 $26.21 $25.86 $26.02 $21.50 233,273
2017-06-12 $26.20 $26.39 $25.80 $26.12 $21.59 277,558
2017-06-09 $26.12 $26.24 $25.82 $26.18 $21.64 707,480
2017-06-08 $25.66 $26.14 $25.50 $26.13 $21.59 380,692
2017-06-07 $25.80 $25.92 $25.56 $25.64 $21.19 263,540
2017-06-06 $25.95 $25.95 $25.69 $25.76 $21.29 369,598
2017-06-05 $25.69 $25.98 $25.61 $25.94 $21.44 275,539
2017-06-02 $25.91 $25.92 $25.32 $25.78 $21.30 302,990
2017-06-01 $26.08 $26.25 $25.88 $25.93 $21.43 335,999
2017-05-31 $26.05 $26.22 $25.89 $26.02 $21.50 410,948
2017-05-30 $26.26 $26.39 $25.95 $26.13 $21.59 455,093
2017-05-26 $25.88 $26.49 $25.85 $26.38 $21.80 404,447
2017-05-25 $26.26 $26.70 $25.76 $25.84 $21.35 403,011
2017-05-24 $26.72 $27.00 $26.06 $26.18 $21.64 330,339
2017-05-23 $25.98 $26.95 $25.94 $26.71 $22.07 397,565
2017-05-22 $25.97 $26.20 $25.81 $25.96 $21.45 551,516
2017-05-19 $25.26 $26.09 $25.14 $25.88 $21.39 394,882
2017-05-18 $25.03 $25.23 $24.72 $25.01 $20.67 607,722
2017-05-17 $25.22 $25.55 $25.08 $25.46 $21.04 542,862
2017-05-16 $25.34 $25.57 $25.03 $25.49 $21.06 324,112
2017-05-15 $25.01 $25.35 $24.86 $25.23 $20.85 590,647
2017-05-12 $24.80 $24.94 $24.40 $24.65 $20.37 558,646
2017-05-11 $24.49 $25.17 $24.35 $24.93 $20.60 1,035,371
2017-05-10 $24.10 $24.50 $23.89 $24.46 $20.21 705,693
2017-05-09 $23.32 $24.10 $23.20 $24.07 $19.89 619,095
2017-05-08 $23.60 $23.69 $22.78 $23.18 $19.16 755,451
2017-05-05 $23.19 $23.90 $23.06 $23.62 $19.52 1,183,885
2017-05-04 $24.55 $24.56 $23.60 $24.07 $19.08 714,022
2017-05-03 $25.25 $25.31 $24.53 $24.63 $19.53 458,782
2017-05-02 $25.40 $25.50 $25.03 $25.29 $20.05 348,916
2017-05-01 $25.47 $25.64 $25.27 $25.28 $20.04 306,482
2017-04-28 $25.46 $25.80 $25.07 $25.32 $20.07 565,981
2017-04-27 $25.20 $25.85 $24.54 $25.46 $20.19 1,427,489
2017-04-26 $26.66 $27.00 $24.91 $25.05 $19.86 1,395,682
2017-04-25 $25.86 $25.90 $25.15 $25.54 $20.25 1,085,764
2017-04-24 $25.45 $25.89 $25.35 $25.52 $20.23 941,344
2017-04-21 $24.90 $25.25 $24.57 $25.15 $19.94 483,819
2017-04-20 $24.37 $25.01 $24.26 $24.81 $19.67 397,464
2017-04-19 $24.72 $24.83 $24.10 $24.13 $19.13 383,897
2017-04-18 $24.60 $25.12 $24.44 $24.47 $19.40 424,881
2017-04-17 $24.90 $25.15 $24.63 $24.99 $19.81 327,463
2017-04-13 $25.03 $25.39 $24.74 $24.90 $19.74 374,326
2017-04-12 $26.50 $26.60 $25.00 $25.11 $19.91 574,907
2017-04-11 $26.46 $26.59 $25.75 $26.50 $21.01 408,729
2017-04-10 $26.28 $26.54 $26.04 $26.48 $20.99 402,374
2017-04-07 $25.89 $26.46 $25.77 $26.17 $20.75 225,153
2017-04-06 $25.90 $26.38 $25.69 $26.12 $20.71 315,634
2017-04-05 $26.50 $26.50 $25.83 $25.85 $20.49 335,504
2017-04-04 $26.02 $26.54 $25.72 $26.44 $20.96 357,279
2017-04-03 $26.38 $26.64 $25.81 $25.97 $20.59 278,572
2017-03-31 $26.01 $26.67 $25.65 $26.12 $20.71 575,775
2017-03-30 $26.19 $26.51 $25.86 $26.15 $20.73 1,069,641
2017-03-29 $26.31 $26.69 $26.22 $26.31 $20.86 312,113
2017-03-28 $26.04 $26.57 $26.02 $26.42 $20.95 285,534
2017-03-27 $25.62 $26.23 $25.01 $26.06 $20.66 315,707
2017-03-24 $26.13 $26.20 $25.76 $25.90 $20.53 229,021
2017-03-23 $26.23 $26.41 $25.74 $26.16 $20.74 364,549
2017-03-22 $26.10 $26.55 $25.79 $26.26 $20.82 263,945
2017-03-21 $27.13 $27.24 $26.18 $26.19 $20.76 384,267
2017-03-20 $26.75 $27.26 $26.55 $27.14 $21.52 217,176
2017-03-17 $27.37 $27.37 $26.61 $26.62 $21.11 292,019
2017-03-16 $27.02 $27.57 $26.99 $27.32 $21.66 507,567
2017-03-15 $26.09 $26.80 $25.63 $26.75 $21.21 266,819
2017-03-14 $25.97 $26.13 $25.55 $25.95 $20.57 343,495
2017-03-13 $25.77 $26.28 $25.53 $26.26 $20.82 302,648
2017-03-10 $25.92 $26.43 $25.53 $25.68 $20.36 264,294
2017-03-09 $25.65 $25.98 $25.55 $25.69 $20.37 189,039
2017-03-08 $26.12 $26.49 $25.66 $25.78 $20.44 251,562
2017-03-07 $26.80 $26.82 $26.13 $26.16 $20.74 404,641
2017-03-06 $27.10 $27.26 $26.30 $26.83 $21.27 443,766
2017-03-03 $26.47 $27.51 $26.47 $27.41 $21.73 404,443
2017-03-02 $27.25 $27.39 $26.33 $26.36 $20.90 697,041
2017-03-01 $26.97 $27.40 $26.85 $27.15 $21.53 376,075
2017-02-28 $26.23 $26.56 $25.95 $26.52 $21.03 359,903
2017-02-27 $25.68 $26.40 $25.60 $26.14 $20.72 694,004
2017-02-24 $26.03 $26.22 $25.33 $25.62 $20.31 590,996
2017-02-23 $26.77 $28.04 $25.80 $26.30 $20.85 1,234,926
2017-02-22 $24.18 $27.14 $23.70 $26.09 $20.68 2,458,804
2017-02-21 $23.50 $23.73 $22.22 $23.69 $18.78 876,683
2017-02-17 $23.72 $23.87 $23.47 $23.56 $18.68 437,550
2017-02-16 $23.97 $24.21 $23.48 $23.75 $18.83 272,716
2017-02-15 $23.58 $24.04 $23.55 $23.91 $18.96 582,531
2017-02-14 $24.35 $24.52 $23.40 $23.72 $18.81 472,851
2017-02-13 $24.06 $24.67 $24.00 $24.48 $19.41 381,281
2017-02-10 $23.25 $24.29 $23.07 $23.73 $18.81 253,959
2017-02-09 $22.73 $23.05 $22.54 $23.02 $18.25 206,520
2017-02-08 $22.45 $23.05 $22.45 $22.79 $18.07 242,660
2017-02-07 $22.97 $23.09 $22.34 $22.43 $17.78 245,899
2017-02-06 $23.32 $23.34 $22.76 $22.84 $18.11 241,368
2017-02-03 $23.20 $23.33 $22.84 $23.04 $18.27 241,556
2017-02-02 $22.87 $23.26 $22.82 $23.17 $18.37 236,925
2017-02-01 $23.11 $23.54 $22.50 $22.87 $18.13 187,814
2017-01-31 $22.68 $22.94 $22.17 $22.86 $18.12 256,164
2017-01-30 $23.14 $23.40 $22.42 $22.52 $17.85 257,392
2017-01-27 $23.37 $23.56 $23.03 $23.22 $18.41 288,382
2017-01-26 $23.38 $23.82 $22.97 $23.24 $18.43 204,622
2017-01-25 $23.89 $23.90 $23.14 $23.55 $18.67 276,875
2017-01-24 $23.88 $24.24 $23.75 $24.01 $19.04 523,148
2017-01-23 $23.37 $23.64 $23.19 $23.64 $18.74 581,565
2017-01-20 $23.78 $24.09 $22.97 $23.10 $18.31 571,026
2017-01-19 $25.04 $25.04 $23.77 $23.78 $18.85 334,240
2017-01-18 $25.08 $25.35 $24.83 $25.02 $19.84 465,482
2017-01-17 $24.88 $25.17 $24.69 $24.85 $19.70 372,037
2017-01-13 $24.41 $25.17 $24.41 $24.75 $19.62 367,927
2017-01-12 $23.53 $24.75 $23.53 $24.44 $19.38 456,500
2017-01-11 $23.87 $24.08 $22.87 $23.74 $18.82 799,136
2017-01-10 $24.05 $24.41 $23.71 $23.79 $18.86 375,285
2017-01-09 $23.49 $24.11 $23.41 $23.62 $18.73 246,317
2017-01-06 $23.87 $24.00 $23.39 $23.49 $18.62 190,480
2017-01-05 $24.23 $24.49 $23.93 $23.99 $19.02 194,709
2017-01-04 $24.50 $24.64 $23.89 $24.14 $19.14 261,710
2017-01-03 $24.67 $24.72 $24.02 $24.47 $19.40 419,348
2016-12-30 $24.94 $24.94 $23.95 $24.15 $19.15 183,935
2016-12-29 $24.98 $25.19 $24.33 $24.67 $19.56 176,592
2016-12-28 $25.32 $25.73 $24.82 $24.90 $19.74 235,596
2016-12-27 $24.48 $25.12 $24.39 $25.05 $19.86 209,084
2016-12-23 $24.53 $24.66 $24.30 $24.47 $19.40 207,025
2016-12-22 $24.79 $24.90 $24.39 $24.53 $19.45 251,313
2016-12-21 $24.73 $25.08 $24.61 $24.84 $19.69 327,713
2016-12-20 $23.27 $24.58 $23.11 $24.51 $19.43 396,177
2016-12-19 $23.76 $23.84 $23.01 $23.27 $18.45 336,843
2016-12-16 $24.62 $24.62 $23.94 $24.07 $19.08 272,539
2016-12-15 $24.43 $24.63 $23.80 $24.56 $19.47 392,205
2016-12-14 $24.55 $25.50 $24.55 $24.62 $19.52 415,168
2016-12-13 $25.58 $25.79 $24.24 $24.47 $19.40 570,662
2016-12-12 $25.70 $26.33 $25.61 $25.66 $20.34 239,320
2016-12-09 $26.50 $26.50 $25.74 $25.94 $20.57 207,246
2016-12-08 $26.94 $27.00 $26.38 $26.49 $21.00 440,842
2016-12-07 $25.68 $26.97 $25.48 $26.73 $21.19 888,310
2016-12-06 $25.39 $25.55 $25.02 $25.48 $20.20 272,965
2016-12-05 $24.41 $25.84 $24.41 $25.39 $20.13 399,848
2016-12-02 $24.26 $24.45 $23.72 $24.41 $19.35 412,500
2016-12-01 $24.69 $24.75 $24.01 $24.41 $19.35 389,960
2016-11-30 $24.55 $25.28 $24.44 $24.49 $19.42 505,720
2016-11-29 $23.95 $24.55 $23.25 $24.12 $19.12 621,854
2016-11-28 $24.48 $24.50 $24.01 $24.34 $19.30 344,801
2016-11-25 $24.34 $24.78 $24.02 $24.48 $19.41 310,429
2016-11-23 $24.37 $24.69 $23.74 $24.20 $19.19 363,185
2016-11-22 $22.78 $24.42 $22.65 $24.15 $19.15 1,013,971
2016-11-21 $21.94 $22.65 $21.77 $22.52 $17.85 483,483
2016-11-18 $21.88 $22.06 $21.67 $21.71 $17.21 394,490
2016-11-17 $22.57 $22.57 $21.62 $21.89 $17.36 442,552
2016-11-16 $22.96 $22.96 $21.87 $22.32 $17.70 378,853
2016-11-15 $23.05 $23.20 $22.52 $23.10 $18.31 433,458
2016-11-14 $23.19 $23.36 $22.76 $23.11 $18.32 476,609
2016-11-11 $24.33 $24.33 $22.69 $22.84 $18.11 666,204
2016-11-10 $25.09 $25.72 $24.28 $24.40 $19.35 529,714
2016-11-09 $25.75 $25.75 $24.10 $24.93 $19.77 1,135,722
2016-11-08 $26.16 $26.43 $25.89 $26.07 $20.67 414,522
2016-11-07 $25.66 $26.31 $25.66 $26.22 $20.79 859,495
2016-11-04 $26.06 $26.06 $24.25 $25.07 $19.88 1,042,624
2016-11-03 $22.90 $26.50 $22.90 $26.01 $20.62 1,275,199
2016-11-02 $23.24 $23.41 $22.81 $22.84 $18.11 341,493
2016-11-01 $24.09 $24.15 $23.20 $23.38 $18.54 347,980
2016-10-31 $23.94 $23.99 $23.62 $23.91 $18.96 238,958
2016-10-28 $23.79 $24.05 $23.60 $23.84 $18.90 354,098
2016-10-27 $24.06 $24.06 $23.38 $23.71 $18.80 242,059
2016-10-26 $23.53 $24.09 $23.23 $24.00 $19.03 591,159
2016-10-25 $23.11 $24.07 $23.11 $23.72 $18.81 1,113,571
2016-10-24 $22.65 $22.95 $22.53 $22.88 $18.14 423,439
2016-10-21 $22.45 $22.61 $22.19 $22.43 $17.78 358,489
2016-10-20 $22.18 $22.60 $21.90 $22.52 $17.85 226,053
2016-10-19 $21.39 $22.43 $21.34 $22.23 $17.62 588,146
2016-10-18 $21.18 $21.54 $20.94 $21.26 $16.86 507,744
2016-10-17 $20.11 $20.87 $20.11 $20.69 $16.40 308,123
2016-10-14 $19.93 $20.20 $19.81 $20.03 $15.88 236,755
2016-10-13 $19.48 $19.71 $19.08 $19.68 $15.60 193,464
2016-10-12 $19.60 $19.99 $19.56 $19.85 $15.74 191,310
2016-10-11 $19.54 $19.80 $19.42 $19.65 $15.58 269,125
2016-10-10 $19.37 $19.71 $19.37 $19.64 $15.57 280,249
2016-10-07 $19.32 $19.35 $18.73 $19.14 $15.17 186,779
2016-10-06 $19.17 $19.36 $19.06 $19.20 $15.22 201,255
2016-10-05 $19.18 $19.43 $18.93 $19.22 $15.24 145,398
2016-10-04 $19.69 $19.85 $18.90 $18.94 $15.02 241,100
2016-10-03 $19.70 $19.84 $19.62 $19.79 $15.69 160,835
2016-09-30 $19.89 $19.94 $19.38 $19.63 $15.56 216,277
2016-09-29 $19.98 $19.98 $19.54 $19.69 $15.61 270,778
2016-09-28 $19.02 $19.83 $19.02 $19.82 $15.71 362,771
2016-09-27 $19.10 $19.19 $18.58 $18.89 $14.98 360,077
2016-09-26 $19.50 $19.57 $19.27 $19.28 $15.29 174,719
2016-09-23 $19.52 $19.82 $19.47 $19.58 $15.52 236,332
2016-09-22 $20.13 $20.40 $19.48 $19.52 $15.48 179,211
2016-09-21 $19.54 $19.84 $19.29 $19.75 $15.66 229,836
2016-09-20 $19.31 $19.50 $19.14 $19.28 $15.29 228,209
2016-09-19 $19.42 $19.58 $19.01 $19.15 $15.18 199,440
2016-09-16 $19.20 $19.28 $18.92 $19.14 $15.17 217,737
2016-09-15 $18.72 $19.33 $18.60 $19.33 $15.33 842,601
2016-09-14 $19.16 $19.42 $18.29 $18.58 $14.73 495,935
2016-09-13 $19.60 $19.60 $18.70 $18.88 $14.97 200,760
2016-09-12 $19.48 $19.92 $19.11 $19.79 $15.69 250,553
2016-09-09 $20.26 $20.39 $19.59 $19.66 $15.59 274,411
2016-09-08 $20.10 $20.55 $20.00 $20.45 $16.21 291,648
2016-09-07 $20.35 $20.37 $20.02 $20.14 $15.97 204,685
2016-09-06 $20.60 $20.60 $20.00 $20.46 $16.22 404,766
2016-09-02 $20.34 $20.56 $19.96 $20.10 $15.94 175,231
2016-09-01 $20.05 $20.31 $19.78 $20.06 $15.90 175,141
2016-08-31 $20.38 $20.52 $19.80 $20.00 $15.86 403,028
2016-08-30 $20.73 $20.87 $20.24 $20.45 $16.21 260,942
2016-08-29 $20.65 $20.91 $20.53 $20.77 $16.47 205,917
2016-08-26 $21.13 $21.48 $20.57 $20.67 $16.39 250,264
2016-08-25 $20.95 $21.41 $20.84 $20.87 $16.55 327,483
2016-08-24 $21.12 $21.31 $20.91 $20.99 $16.64 295,856
2016-08-23 $21.47 $21.78 $21.14 $21.18 $16.79 242,993
2016-08-22 $21.47 $21.50 $21.26 $21.32 $16.90 175,864
2016-08-19 $21.93 $21.96 $21.48 $21.69 $17.20 255,383
2016-08-18 $22.12 $22.22 $21.90 $22.15 $17.56 160,829
2016-08-17 $22.12 $22.13 $21.76 $21.94 $17.39 161,849
2016-08-16 $22.39 $22.39 $22.11 $22.12 $17.54 225,426
2016-08-15 $22.08 $22.36 $22.03 $22.24 $17.63 259,054
2016-08-12 $22.43 $22.56 $21.91 $21.93 $17.39 248,457
2016-08-11 $22.60 $22.60 $22.21 $22.58 $17.90 359,423
2016-08-10 $22.76 $23.00 $22.48 $22.55 $17.88 323,688
2016-08-09 $23.33 $23.60 $22.66 $22.67 $17.97 474,518
2016-08-08 $23.19 $23.58 $23.19 $23.30 $18.47 487,080
2016-08-05 $22.71 $23.08 $22.55 $23.05 $18.27 372,934
2016-08-04 $23.36 $23.39 $22.52 $22.58 $17.90 490,848
2016-08-03 $22.50 $23.45 $21.58 $23.40 $18.55 1,572,973
2016-08-02 $21.41 $21.53 $20.77 $20.98 $16.63 315,490
2016-08-01 $21.77 $22.03 $21.27 $21.36 $16.93 250,158
2016-07-29 $21.70 $21.80 $21.45 $21.71 $17.21 280,230
2016-07-28 $22.20 $22.29 $21.57 $21.64 $17.16 378,683
2016-07-27 $22.20 $22.53 $21.87 $22.15 $17.56 566,262
2016-07-26 $21.30 $21.98 $21.27 $21.93 $17.39 724,829
2016-07-25 $21.26 $21.56 $21.03 $21.25 $16.85 295,120
2016-07-22 $21.24 $21.41 $21.03 $21.32 $16.90 356,307
2016-07-21 $21.21 $21.45 $21.07 $21.26 $16.86 437,118
2016-07-20 $21.40 $21.50 $20.82 $21.02 $16.67 283,388
2016-07-19 $22.12 $22.24 $21.51 $21.69 $17.20 285,406
2016-07-18 $21.20 $22.35 $21.12 $22.29 $17.67 602,256
2016-07-15 $21.26 $21.48 $21.12 $21.23 $16.83 264,628
2016-07-14 $21.34 $21.49 $21.00 $21.26 $16.86 285,688
2016-07-13 $20.87 $21.48 $20.71 $21.25 $16.85 512,647
2016-07-12 $20.36 $20.75 $20.11 $20.69 $16.40 413,299
2016-07-11 $19.55 $20.12 $19.55 $20.06 $15.90 193,083
2016-07-08 $19.05 $19.38 $19.05 $19.30 $15.30 220,520
2016-07-07 $18.79 $18.93 $18.58 $18.78 $14.89 352,043
2016-07-06 $18.82 $18.84 $18.40 $18.70 $14.83 271,557
2016-07-05 $19.37 $19.55 $18.92 $18.98 $15.05 257,623
2016-07-01 $19.10 $19.57 $19.02 $19.57 $15.52 350,036
2016-06-30 $18.71 $19.06 $18.54 $19.06 $15.11 273,813
2016-06-29 $18.79 $18.93 $18.52 $18.56 $14.71 284,200
2016-06-28 $18.16 $18.55 $18.16 $18.38 $14.57 171,195
2016-06-27 $18.28 $18.52 $17.63 $17.82 $14.13 387,222
2016-06-24 $19.27 $19.35 $18.29 $18.41 $14.60 250,324
2016-06-23 $19.66 $19.97 $19.51 $19.82 $15.71 242,641
2016-06-22 $19.51 $19.65 $19.28 $19.42 $15.40 149,454
2016-06-21 $19.68 $19.68 $19.25 $19.39 $15.37 214,427
2016-06-20 $19.81 $20.08 $19.69 $19.72 $15.63 144,073
2016-06-17 $19.47 $19.80 $19.37 $19.50 $15.46 160,714
2016-06-16 $19.12 $19.41 $18.80 $19.34 $15.33 147,295
2016-06-15 $19.13 $19.57 $18.95 $19.35 $15.34 246,948
2016-06-14 $19.16 $19.41 $18.80 $18.98 $15.05 183,712
2016-06-13 $19.58 $19.78 $19.21 $19.30 $15.30 300,743
2016-06-10 $19.72 $20.08 $19.43 $19.53 $15.48 417,234
2016-06-09 $20.23 $20.44 $19.82 $19.97 $15.83 294,135
2016-06-08 $20.87 $21.25 $20.49 $20.52 $16.27 524,515
2016-06-07 $20.53 $20.90 $20.43 $20.54 $16.28 683,971
2016-06-06 $19.72 $20.59 $19.68 $20.57 $16.31 528,836
2016-06-03 $18.77 $19.60 $18.76 $19.56 $15.51 642,031
2016-06-02 $18.17 $18.78 $18.09 $18.65 $14.79 999,044
2016-06-01 $18.03 $18.31 $17.80 $18.28 $14.49 575,727
2016-05-31 $18.70 $18.98 $18.23 $18.24 $14.46 509,549
2016-05-27 $18.80 $18.90 $18.46 $18.62 $14.76 284,471
2016-05-26 $19.24 $19.53 $18.79 $18.84 $14.94 544,211
2016-05-25 $18.38 $19.02 $18.36 $18.95 $15.02 500,579
2016-05-24 $18.88 $19.00 $18.23 $18.29 $14.50 538,448
2016-05-23 $18.36 $18.93 $18.14 $18.73 $14.85 425,068
2016-05-20 $18.72 $19.03 $18.24 $18.55 $14.71 603,427
2016-05-19 $18.03 $18.69 $17.76 $18.53 $14.69 513,975
2016-05-18 $18.28 $18.75 $18.06 $18.25 $14.47 639,207
2016-05-17 $18.31 $18.80 $18.12 $18.53 $14.69 536,884
2016-05-16 $18.00 $18.53 $18.00 $18.32 $14.52 454,569
2016-05-13 $17.66 $18.22 $17.34 $17.85 $14.15 436,522
2016-05-12 $17.83 $18.03 $17.58 $17.69 $14.03 448,591
2016-05-11 $17.41 $18.09 $17.18 $17.76 $14.08 615,996
2016-05-10 $16.41 $17.45 $16.41 $17.34 $13.75 641,404
2016-05-09 $17.23 $17.45 $15.32 $16.25 $12.88 1,033,864
2016-05-06 $17.79 $18.90 $17.75 $18.35 $14.55 764,220
2016-05-05 $19.45 $19.45 $18.72 $18.79 $14.20 264,721
2016-05-04 $18.90 $19.73 $18.84 $19.24 $14.54 531,269
2016-05-03 $19.72 $20.00 $18.88 $19.16 $14.48 551,408
2016-05-02 $20.38 $20.42 $19.71 $20.08 $15.18 427,386
2016-04-29 $20.20 $20.86 $19.92 $20.41 $15.43 382,335
2016-04-28 $19.70 $20.34 $19.70 $19.90 $15.04 384,135
2016-04-27 $18.75 $19.74 $18.70 $19.70 $14.89 446,612
2016-04-26 $18.64 $18.76 $17.91 $18.66 $14.10 563,186
2016-04-25 $19.95 $19.96 $18.45 $18.58 $14.04 672,817
2016-04-22 $19.85 $20.55 $19.48 $20.11 $15.20 431,953
2016-04-21 $19.90 $19.95 $19.38 $19.48 $14.72 167,408
2016-04-20 $19.81 $20.00 $19.61 $19.74 $14.92 442,431
2016-04-19 $19.55 $19.89 $19.44 $19.82 $14.98 709,823
2016-04-18 $19.21 $19.50 $19.20 $19.35 $14.62 291,894
2016-04-15 $19.14 $19.51 $19.00 $19.41 $14.67 239,517
2016-04-14 $19.63 $19.63 $19.05 $19.28 $14.57 405,676
2016-04-13 $19.25 $19.64 $19.24 $19.60 $14.81 1,292,520
2016-04-12 $18.71 $19.15 $18.61 $19.14 $14.47 339,776
2016-04-11 $18.62 $19.14 $18.54 $18.69 $14.13 310,917
2016-04-08 $18.26 $18.60 $18.12 $18.48 $13.97 310,336
2016-04-07 $18.01 $18.14 $17.85 $18.01 $13.61 222,384
2016-04-06 $18.04 $18.24 $17.78 $17.94 $13.56 210,591
2016-04-05 $17.66 $18.18 $17.61 $17.91 $13.54 219,764
2016-04-04 $18.25 $18.37 $17.77 $17.84 $13.48 170,774
2016-04-01 $17.70 $18.24 $17.44 $18.22 $13.77 189,359
2016-03-31 $18.30 $18.54 $17.91 $17.98 $13.59 152,171
2016-03-30 $18.34 $18.68 $18.16 $18.19 $13.75 350,888
2016-03-29 $17.79 $18.15 $17.27 $18.13 $13.70 362,822
2016-03-28 $17.92 $18.07 $17.53 $17.84 $13.48 203,939
2016-03-24 $17.52 $17.88 $17.25 $17.88 $13.51 367,213
2016-03-23 $17.93 $18.26 $17.58 $17.66 $13.35 219,857
2016-03-22 $17.88 $18.29 $17.62 $18.12 $13.69 300,150
2016-03-21 $18.14 $18.76 $17.93 $18.03 $13.63 282,194
2016-03-18 $18.30 $18.52 $17.94 $18.27 $13.81 369,843
2016-03-17 $17.87 $18.25 $17.80 $18.16 $13.72 344,135
2016-03-16 $17.25 $17.71 $16.94 $17.70 $13.38 916,994
2016-03-15 $17.16 $17.25 $16.75 $17.19 $12.99 449,906
2016-03-14 $17.42 $17.47 $16.90 $17.29 $13.07 263,250
2016-03-11 $17.20 $17.70 $16.75 $17.58 $13.29 495,829
2016-03-10 $16.92 $17.38 $16.78 $17.24 $13.03 378,730
2016-03-09 $17.16 $17.24 $16.47 $16.85 $12.73 580,530
2016-03-08 $17.39 $17.58 $16.71 $16.82 $12.71 332,376
2016-03-07 $16.38 $17.61 $16.10 $17.57 $13.28 911,948
2016-03-04 $17.10 $17.72 $16.74 $17.41 $13.16 1,010,638
2016-03-03 $16.90 $17.09 $16.72 $17.08 $12.91 717,521
2016-03-02 $15.60 $16.99 $15.56 $16.97 $12.83 792,984
2016-03-01 $15.27 $15.60 $15.08 $15.50 $11.71 405,372
2016-02-29 $14.92 $15.02 $14.75 $14.96 $11.31 300,029
2016-02-26 $14.79 $14.98 $14.61 $14.79 $11.18 438,607
2016-02-25 $14.81 $14.95 $14.35 $14.69 $11.10 469,241
2016-02-24 $12.75 $14.81 $12.00 $14.67 $11.09 1,250,242
2016-02-23 $13.35 $13.35 $12.57 $12.65 $9.56 376,909
2016-02-22 $12.87 $13.52 $12.87 $13.38 $10.11 235,487
2016-02-19 $12.49 $12.82 $12.32 $12.60 $9.52 207,185
2016-02-18 $13.00 $13.03 $12.35 $12.62 $9.54 157,514
2016-02-17 $12.26 $13.05 $12.26 $12.95 $9.79 310,008
2016-02-16 $12.05 $12.49 $11.84 $12.22 $9.24 403,665
2016-02-12 $11.51 $11.96 $11.46 $11.88 $8.98 251,160
2016-02-11 $11.30 $11.59 $11.06 $11.36 $8.59 219,017
2016-02-10 $11.89 $11.89 $11.50 $11.70 $8.84 142,954
2016-02-09 $11.90 $12.05 $11.67 $11.91 $9.00 157,173
2016-02-08 $12.21 $12.41 $12.07 $12.20 $9.22 116,003
2016-02-05 $12.59 $12.74 $12.36 $12.39 $9.36 138,107
2016-02-04 $11.75 $13.08 $11.75 $12.73 $9.62 339,962
2016-02-03 $11.44 $11.62 $10.85 $11.62 $8.78 339,818
2016-02-02 $11.44 $11.54 $11.08 $11.26 $8.51 218,136
2016-02-01 $11.74 $11.74 $11.42 $11.66 $8.81 190,942
2016-01-29 $11.36 $11.90 $11.36 $11.88 $8.98 260,709
2016-01-28 $11.35 $11.55 $11.12 $11.52 $8.71 205,282
2016-01-27 $11.16 $11.49 $10.80 $11.22 $8.48 205,937
2016-01-26 $10.70 $11.24 $10.57 $11.17 $8.44 205,836
2016-01-25 $11.21 $11.29 $10.67 $10.70 $8.09 137,596
2016-01-22 $11.11 $11.33 $11.04 $11.29 $8.53 279,251
2016-01-21 $10.65 $11.02 $10.50 $10.84 $8.19 272,488
2016-01-20 $10.60 $10.69 $10.28 $10.65 $8.05 403,397
2016-01-19 $10.66 $10.87 $10.53 $10.81 $8.17 360,558
2016-01-15 $10.43 $10.75 $10.42 $10.56 $7.98 255,497
2016-01-14 $10.67 $10.78 $10.56 $10.69 $8.08 209,653
2016-01-13 $10.98 $11.11 $10.56 $10.60 $8.01 189,491
2016-01-12 $10.98 $11.06 $10.53 $10.86 $8.21 231,883
2016-01-11 $11.14 $11.15 $10.75 $10.80 $8.16 432,758
2016-01-08 $11.35 $11.40 $11.00 $11.01 $8.32 290,219
2016-01-07 $11.36 $11.60 $11.29 $11.31 $8.55 308,216
2016-01-06 $11.64 $11.93 $11.35 $11.71 $8.85 260,404
2016-01-05 $12.21 $12.23 $11.84 $11.96 $9.04 341,110
2016-01-04 $12.06 $12.58 $12.06 $12.16 $9.19 387,803
2015-12-31 $12.24 $12.57 $12.22 $12.43 $9.39 212,539
2015-12-30 $12.14 $12.46 $12.02 $12.36 $9.34 432,648
2015-12-29 $12.59 $12.59 $12.27 $12.30 $9.30 172,170
2015-12-28 $12.76 $12.76 $12.43 $12.48 $9.43 141,062
2015-12-24 $12.96 $13.13 $12.86 $12.89 $9.74 57,969
2015-12-23 $12.91 $13.18 $12.81 $12.97 $9.80 317,480
2015-12-22 $12.13 $12.85 $12.05 $12.65 $9.56 473,914
2015-12-21 $12.16 $12.31 $11.89 $12.05 $9.11 290,707
2015-12-18 $12.19 $12.47 $11.97 $12.10 $9.14 634,841
2015-12-17 $12.32 $12.40 $12.13 $12.20 $9.22 275,103
2015-12-16 $12.28 $12.52 $12.19 $12.36 $9.34 486,118
2015-12-15 $12.34 $12.40 $12.13 $12.21 $9.23 359,885
2015-12-14 $12.38 $12.46 $12.05 $12.21 $9.23 196,369
2015-12-11 $12.67 $12.84 $12.37 $12.39 $9.36 300,600
2015-12-10 $12.94 $13.20 $12.94 $12.97 $9.80 332,359
2015-12-09 $12.75 $13.10 $12.67 $12.98 $9.81 343,233
2015-12-08 $12.99 $13.01 $12.53 $12.57 $9.50 356,968
2015-12-07 $13.41 $13.70 $13.01 $13.30 $10.05 684,181
2015-12-04 $13.35 $13.40 $13.06 $13.13 $9.92 195,451
2015-12-03 $13.76 $13.79 $13.00 $13.41 $10.13 1,109,195
2015-12-02 $13.96 $14.16 $13.57 $13.65 $10.32 237,779
2015-12-01 $14.35 $14.39 $13.89 $14.16 $10.70 320,738
2015-11-30 $14.32 $14.52 $14.09 $14.23 $10.75 507,863
2015-11-27 $14.18 $14.42 $14.13 $14.35 $10.85 244,154
2015-11-25 $14.25 $14.37 $13.90 $14.15 $10.69 759,159
2015-11-24 $14.69 $15.11 $14.00 $14.38 $10.87 2,709,006
2015-11-23 $15.26 $15.50 $14.53 $14.75 $11.15 232,997
2015-11-20 $15.12 $15.30 $14.91 $15.02 $11.35 250,696
2015-11-19 $15.03 $15.28 $15.00 $15.03 $11.36 261,727
2015-11-18 $14.98 $15.68 $14.84 $15.09 $11.40 397,134
2015-11-17 $14.83 $14.83 $14.48 $14.74 $11.14 218,820
2015-11-16 $14.97 $15.09 $14.68 $14.75 $11.15 186,609
2015-11-13 $14.96 $15.39 $14.90 $14.97 $11.31 126,859
2015-11-12 $15.18 $15.24 $14.92 $14.98 $11.32 113,087
2015-11-11 $15.80 $15.80 $15.31 $15.41 $11.65 60,625
2015-11-10 $15.65 $15.85 $15.53 $15.69 $11.86 76,179
2015-11-09 $15.86 $15.86 $15.42 $15.77 $11.92 115,877
2015-11-06 $15.72 $15.94 $15.50 $15.88 $12.00 186,959
2015-11-05 $16.32 $16.38 $15.93 $16.03 $12.11 146,112
2015-11-04 $15.10 $16.68 $15.10 $16.42 $12.41 388,132
2015-11-03 $14.65 $15.10 $14.65 $14.79 $11.18 248,210
2015-11-02 $14.30 $14.73 $14.28 $14.68 $11.09 103,656
2015-10-30 $14.08 $14.50 $13.86 $14.37 $10.86 247,084
2015-10-29 $13.83 $14.50 $13.79 $13.97 $10.56 249,383
2015-10-28 $14.19 $14.70 $13.88 $14.07 $10.63 198,036
2015-10-27 $13.95 $14.22 $13.71 $14.17 $10.71 637,038
2015-10-26 $14.26 $14.46 $13.93 $14.14 $10.69 299,714
2015-10-23 $14.31 $14.40 $13.81 $14.05 $10.62 211,983
2015-10-22 $13.78 $14.17 $13.22 $14.14 $10.69 315,121
2015-10-21 $14.53 $14.53 $13.80 $13.84 $10.46 215,877
2015-10-20 $14.49 $14.70 $14.28 $14.45 $10.92 154,832
2015-10-19 $14.72 $14.87 $14.36 $14.58 $11.02 225,570
2015-10-16 $15.19 $15.19 $14.55 $14.92 $11.28 265,380
2015-10-15 $14.81 $15.38 $14.56 $15.24 $11.52 163,492
2015-10-14 $14.37 $14.98 $14.09 $14.84 $11.22 242,733
2015-10-13 $13.94 $14.52 $13.79 $14.22 $10.75 95,971
2015-10-12 $14.91 $14.91 $14.10 $14.11 $10.66 206,663
2015-10-09 $14.93 $15.21 $14.57 $14.87 $11.24 134,640
2015-10-08 $14.21 $14.95 $14.06 $14.76 $11.16 353,549
2015-10-07 $14.08 $14.74 $13.90 $14.31 $10.81 280,680
2015-10-06 $13.65 $14.07 $13.47 $13.86 $10.47 185,556
2015-10-05 $12.89 $13.79 $12.89 $13.60 $10.28 278,398
2015-10-02 $12.23 $12.76 $12.03 $12.76 $9.64 231,842
2015-10-01 $12.47 $12.67 $12.13 $12.26 $9.27 141,059
2015-09-30 $11.88 $12.42 $11.83 $12.29 $9.29 504,009
2015-09-29 $11.70 $11.95 $11.69 $11.80 $8.92 253,204
2015-09-28 $11.80 $11.89 $11.59 $11.71 $8.85 165,115
2015-09-25 $12.22 $12.32 $11.90 $11.98 $9.05 345,852
2015-09-24 $11.78 $12.28 $11.77 $12.08 $9.13 456,124
2015-09-23 $12.64 $12.64 $11.94 $12.00 $9.07 157,968
2015-09-22 $12.77 $12.94 $12.17 $12.55 $9.48 287,837
2015-09-21 $13.48 $13.51 $13.13 $13.14 $9.93 211,372
2015-09-18 $13.80 $13.89 $13.42 $13.52 $10.22 132,054
2015-09-17 $14.01 $14.49 $13.93 $14.19 $10.72 161,478
2015-09-16 $13.85 $14.41 $13.85 $14.15 $10.69 189,459
2015-09-15 $13.82 $13.99 $13.65 $13.83 $10.45 108,047
2015-09-14 $14.26 $14.37 $13.69 $13.89 $10.50 116,246
2015-09-11 $14.40 $14.44 $14.20 $14.40 $10.88 54,386
2015-09-10 $14.35 $14.62 $14.14 $14.50 $10.96 92,324
2015-09-09 $14.85 $15.14 $14.34 $14.52 $10.97 150,725
2015-09-08 $14.41 $14.88 $14.24 $14.74 $11.14 188,725
2015-09-04 $14.04 $14.18 $13.85 $14.02 $10.60 99,265
2015-09-03 $13.83 $14.30 $13.83 $14.25 $10.77 144,790
2015-09-02 $13.50 $13.81 $13.27 $13.81 $10.44 182,269
2015-09-01 $13.72 $13.92 $13.31 $13.50 $10.20 189,269
2015-08-31 $14.03 $14.33 $13.63 $14.22 $10.75 120,310
2015-08-28 $14.22 $14.45 $13.96 $14.11 $10.66 177,007
2015-08-27 $13.65 $14.44 $13.49 $14.27 $10.78 195,061
2015-08-26 $13.60 $13.60 $13.15 $13.34 $10.08 147,400
2015-08-25 $14.18 $14.18 $13.33 $13.38 $10.11 216,341
2015-08-24 $13.34 $14.00 $12.86 $13.71 $10.36 722,724
2015-08-21 $14.72 $14.81 $14.07 $14.09 $10.65 173,681
2015-08-20 $15.00 $15.25 $14.80 $14.82 $11.20 257,493

Ternium S.A. (TX) News Headlines

Recent Ternium S.A. (TX) 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.