Cactus Inc - Class A (WHD) Exchange: NYSE

  1. Overview
  2. Cactus Inc - Class A (WHD)

Data as of April 26, 2024

$51.73 ($-0.59) -1.13%

Cactus Inc - Class A - Daily Information
Click for more stock information on Cactus Inc - Class A.
Daily Information Data
Date April 26, 2024
Open $52.12
Previous Close $51.73
High $52.24
Low $51.00
Adjusted Open $52.12
Previous Adjusted Close $51.73
Adjusted High $52.24
Adjusted Low $51.00

About Cactus Inc - Class A (WHD)

Cactus Inc – Class A (WHD) is an American multinational investment holding company based in Arlington, Virginia. Founded in 2010, Cactus has grown exponentially to become one of the most prominent holding companies in the industry, owning and controlling a portfolio of over 15,000 distinct businesses and investments throughout the United States and Europe. Through its subsidiaries and affiliates, Cactus operates in 12 sectors, ranging from aerospace and defense to technology and telecommunications. Cactus is one of the nation's largest defense contractors and currently runs projects in over 50 countries. Since its inception, Cactus's revenues have grown at an average rate of 16% per year. The company’s strong cash flow, comprehensive approach to risk analysis, and emphasis on diversity have enabled it to continue to produce steady revenue growth even during turbulent times in the global economy.

Invest in Cactus Inc - Class A (WHD)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Cactus Inc - Class A (WHD)

Date Open High Low Close Adj.Close Volume
2024-04-25 $52.12 $52.24 $51.00 $51.73 $51.73 637,611
2024-04-24 $52.45 $52.74 $51.81 $52.32 $52.32 692,965
2024-04-23 $51.00 $52.83 $50.59 $52.58 $52.58 599,607
2024-04-22 $50.18 $51.55 $49.67 $51.23 $51.23 643,971
2024-04-19 $48.99 $50.67 $48.94 $50.58 $50.58 391,286
2024-04-18 $49.68 $50.55 $49.11 $49.17 $49.17 440,696
2024-04-17 $49.85 $50.64 $49.35 $49.40 $49.40 444,454
2024-04-16 $50.11 $50.72 $49.67 $49.94 $49.94 649,595
2024-04-15 $50.92 $51.23 $50.10 $50.33 $50.33 353,358
2024-04-12 $52.77 $53.09 $50.47 $50.93 $50.93 518,384
2024-04-11 $52.29 $52.34 $51.24 $52.25 $52.25 434,681
2024-04-10 $51.06 $52.56 $50.78 $52.23 $52.23 636,134
2024-04-09 $51.74 $52.07 $51.24 $51.64 $51.64 333,314
2024-04-08 $52.41 $52.65 $51.21 $51.40 $51.40 369,756
2024-04-05 $50.59 $52.13 $50.41 $52.12 $52.12 377,619
2024-04-04 $51.47 $51.63 $50.40 $50.59 $50.59 532,094
2024-04-03 $49.60 $51.61 $49.20 $51.36 $51.36 779,515
2024-04-02 $49.86 $50.16 $48.80 $49.43 $49.43 496,262
2024-04-01 $50.43 $50.45 $49.57 $49.64 $49.64 306,260
2024-03-28 $50.25 $50.94 $49.96 $50.09 $50.09 541,076
2024-03-27 $49.53 $50.08 $49.42 $49.80 $49.80 557,064
2024-03-26 $50.16 $50.38 $49.43 $49.61 $49.61 482,096
2024-03-25 $49.31 $50.82 $49.31 $49.80 $49.80 555,721
2024-03-22 $49.19 $49.51 $49.04 $49.26 $49.26 453,044
2024-03-21 $48.21 $49.40 $48.21 $49.17 $49.17 396,384
2024-03-20 $47.61 $48.47 $46.82 $48.14 $48.14 656,798
2024-03-19 $47.41 $48.22 $47.38 $47.88 $47.88 604,506
2024-03-18 $47.97 $48.30 $47.36 $47.41 $47.41 496,099
2024-03-15 $48.19 $48.98 $47.67 $47.78 $47.78 1,131,447
2024-03-14 $47.61 $48.37 $47.35 $48.31 $48.31 545,831
2024-03-13 $47.23 $48.16 $47.23 $47.65 $47.65 495,094
2024-03-12 $46.56 $47.03 $45.99 $46.78 $46.78 370,359
2024-03-11 $46.39 $47.00 $46.15 $46.60 $46.60 492,977
2024-03-08 $47.08 $47.20 $45.94 $46.53 $46.53 541,380
2024-03-07 $45.40 $47.07 $45.26 $46.90 $46.90 823,552
2024-03-06 $45.06 $46.00 $44.57 $45.17 $45.17 400,561
2024-03-05 $45.20 $45.64 $44.81 $45.10 $45.10 544,967
2024-03-04 $45.97 $46.17 $45.10 $45.32 $45.32 605,983
2024-03-01 $46.51 $47.17 $45.61 $46.02 $46.02 1,031,586
2024-02-29 $48.44 $51.05 $44.79 $45.90 $45.90 1,374,050
2024-02-28 $45.27 $46.08 $45.02 $45.68 $45.68 583,516
2024-02-27 $45.65 $46.03 $45.38 $45.50 $45.50 418,955
2024-02-26 $45.53 $46.00 $44.93 $45.18 $45.18 535,449
2024-02-23 $45.11 $46.00 $44.71 $45.87 $45.87 343,145
2024-02-22 $45.47 $46.05 $45.15 $45.80 $45.68 578,838
2024-02-21 $45.66 $46.59 $45.32 $45.98 $45.86 464,923
2024-02-20 $45.89 $46.33 $44.96 $45.46 $45.34 498,247
2024-02-16 $45.96 $47.15 $45.52 $46.17 $46.05 775,087
2024-02-15 $43.42 $45.95 $43.24 $45.95 $45.83 760,853
2024-02-14 $43.36 $43.70 $42.52 $43.15 $43.04 518,199
2024-02-13 $43.05 $43.38 $41.80 $42.82 $42.71 884,505
2024-02-12 $43.40 $44.08 $43.16 $43.54 $43.43 752,617
2024-02-09 $43.25 $43.80 $42.93 $43.14 $43.03 470,941
2024-02-08 $42.64 $43.73 $42.52 $43.38 $43.27 560,990
2024-02-07 $42.39 $43.01 $42.01 $42.71 $42.60 445,931
2024-02-06 $41.20 $42.80 $41.20 $42.47 $42.36 669,460
2024-02-05 $40.84 $41.16 $40.28 $40.98 $40.87 568,094
2024-02-02 $42.33 $42.50 $41.16 $41.34 $41.34 547,454
2024-02-01 $42.79 $43.10 $41.87 $42.63 $42.63 592,543
2024-01-31 $44.06 $44.12 $42.12 $42.44 $42.44 969,142
2024-01-30 $41.77 $44.28 $40.58 $43.99 $43.99 1,076,694
2024-01-29 $41.82 $42.39 $41.39 $42.34 $42.34 438,961
2024-01-26 $41.57 $42.25 $41.47 $42.08 $42.08 420,819
2024-01-25 $40.96 $41.52 $40.26 $41.50 $41.50 611,910
2024-01-24 $39.69 $40.82 $39.10 $40.56 $40.56 535,245
2024-01-23 $39.51 $39.80 $38.79 $39.12 $39.12 623,399
2024-01-22 $38.63 $39.76 $38.27 $39.27 $39.27 831,937
2024-01-19 $38.84 $39.06 $38.15 $38.45 $38.45 598,123
2024-01-18 $38.21 $38.73 $37.58 $38.59 $38.59 898,842
2024-01-17 $38.45 $39.04 $37.89 $38.11 $38.11 807,581
2024-01-16 $40.06 $40.31 $38.98 $39.22 $39.22 624,698
2024-01-12 $41.11 $41.31 $40.31 $40.52 $40.52 552,516
2024-01-11 $40.45 $40.45 $39.73 $40.12 $40.12 720,516
2024-01-10 $40.25 $40.82 $39.82 $40.30 $40.30 923,794
2024-01-09 $41.79 $41.79 $40.15 $40.51 $40.51 731,667
2024-01-08 $42.00 $42.00 $41.10 $41.98 $41.98 630,759
2024-01-05 $43.31 $43.85 $43.03 $43.42 $43.42 644,831
2024-01-04 $45.03 $45.80 $43.07 $43.07 $43.07 852,586
2024-01-03 $44.31 $45.50 $43.75 $44.80 $44.80 900,769
2024-01-02 $45.71 $46.12 $43.93 $44.20 $44.20 793,359
2023-12-29 $45.63 $45.68 $45.35 $45.40 $45.40 519,494
2023-12-28 $45.94 $46.25 $45.61 $45.69 $45.69 430,854
2023-12-27 $46.24 $46.75 $46.16 $46.41 $46.41 359,485
2023-12-26 $46.37 $46.68 $45.99 $46.43 $46.43 328,147
2023-12-22 $46.02 $46.37 $45.36 $45.66 $45.66 734,575
2023-12-21 $44.69 $45.50 $44.54 $45.49 $45.49 679,729
2023-12-20 $44.63 $45.47 $44.27 $44.50 $44.50 678,607
2023-12-19 $44.55 $45.00 $44.37 $44.52 $44.52 667,765
2023-12-18 $44.81 $45.10 $43.84 $44.38 $44.38 618,458
2023-12-15 $43.65 $44.12 $42.98 $44.03 $44.03 2,349,785
2023-12-14 $42.78 $43.86 $42.29 $43.72 $43.72 640,702
2023-12-13 $41.15 $42.03 $40.46 $41.97 $41.97 825,802
2023-12-12 $40.60 $41.13 $40.11 $40.94 $40.94 999,350
2023-12-11 $41.45 $42.44 $41.10 $41.35 $41.35 655,670
2023-12-08 $41.19 $41.94 $41.18 $41.49 $41.49 781,676
2023-12-07 $40.86 $41.12 $40.48 $40.92 $40.92 643,745
2023-12-06 $41.43 $41.96 $39.58 $40.38 $40.38 982,567
2023-12-05 $42.52 $42.64 $41.59 $41.63 $41.63 636,397
2023-12-04 $42.40 $42.98 $41.98 $42.57 $42.57 546,733
2023-12-01 $42.19 $43.44 $42.10 $42.96 $42.96 668,981
2023-11-30 $42.93 $43.91 $42.11 $42.49 $42.49 1,193,124
2023-11-29 $42.29 $42.34 $41.53 $42.14 $42.14 949,718
2023-11-28 $41.67 $41.99 $41.23 $41.90 $41.90 1,209,883
2023-11-27 $42.03 $42.23 $41.20 $41.30 $41.30 611,876
2023-11-24 $42.08 $42.70 $41.90 $42.16 $42.16 212,509
2023-11-22 $40.99 $42.05 $40.71 $41.92 $41.80 641,955
2023-11-21 $42.13 $42.58 $41.58 $41.74 $41.62 487,293
2023-11-20 $43.37 $43.37 $42.41 $42.51 $42.39 403,100
2023-11-17 $42.49 $42.97 $42.18 $42.86 $42.74 692,254
2023-11-16 $42.91 $43.39 $41.09 $41.96 $41.96 701,101
2023-11-15 $45.59 $45.77 $43.47 $43.51 $43.51 635,894
2023-11-14 $44.54 $45.91 $44.29 $45.89 $45.89 524,408
2023-11-13 $44.05 $45.05 $43.80 $43.89 $43.89 446,646
2023-11-10 $43.54 $44.43 $43.21 $44.32 $44.32 449,640
2023-11-09 $43.24 $43.56 $41.69 $43.50 $43.50 743,078
2023-11-08 $43.12 $43.65 $42.65 $42.95 $42.95 768,932
2023-11-07 $45.00 $45.21 $43.44 $43.47 $43.47 619,556
2023-11-06 $47.51 $47.51 $45.61 $45.66 $45.66 405,594
2023-11-03 $47.87 $48.65 $47.02 $47.06 $47.06 347,966
2023-11-02 $46.36 $47.76 $46.10 $47.70 $47.70 375,683
2023-11-01 $46.94 $47.02 $45.58 $46.02 $46.02 467,601
2023-10-31 $46.66 $47.12 $46.26 $46.94 $46.94 314,914
2023-10-30 $47.40 $47.75 $46.43 $46.72 $46.72 218,244
2023-10-27 $47.57 $48.02 $46.64 $47.06 $47.06 281,464
2023-10-26 $47.80 $48.09 $47.22 $47.51 $47.51 309,452
2023-10-25 $48.62 $49.04 $47.68 $48.30 $48.30 446,410
2023-10-24 $50.43 $50.43 $48.85 $48.87 $48.87 325,616
2023-10-23 $50.31 $50.46 $49.19 $50.06 $50.06 330,648
2023-10-20 $51.43 $51.63 $49.61 $50.35 $50.35 374,712
2023-10-19 $51.38 $52.05 $50.75 $51.70 $51.70 358,254
2023-10-18 $52.05 $52.25 $51.64 $52.03 $52.03 305,758
2023-10-17 $49.79 $51.93 $49.79 $51.48 $51.48 463,575
2023-10-16 $49.80 $50.41 $48.91 $49.11 $49.11 535,603
2023-10-13 $50.66 $51.03 $50.04 $50.55 $50.55 289,392
2023-10-12 $50.24 $50.24 $48.97 $49.50 $49.50 379,043
2023-10-11 $49.24 $49.93 $48.90 $49.84 $49.84 239,289
2023-10-10 $49.97 $50.44 $49.78 $49.79 $49.79 361,500
2023-10-09 $49.05 $50.40 $48.50 $50.01 $50.01 303,098
2023-10-06 $46.77 $47.81 $46.15 $47.40 $47.40 590,752
2023-10-05 $46.88 $47.80 $46.59 $46.87 $46.87 543,264
2023-10-04 $49.14 $49.32 $46.79 $47.27 $47.27 476,926
2023-10-03 $48.99 $50.05 $48.90 $49.85 $49.85 468,648
2023-10-02 $50.14 $50.15 $48.84 $49.29 $49.29 362,450
2023-09-29 $50.92 $50.92 $49.58 $50.21 $50.21 475,395
2023-09-28 $51.34 $51.70 $50.49 $50.96 $50.96 371,979
2023-09-27 $50.61 $52.05 $50.33 $51.44 $51.44 484,569
2023-09-26 $49.52 $50.11 $49.06 $49.72 $49.72 511,688
2023-09-25 $48.38 $50.38 $48.10 $50.00 $50.00 454,010
2023-09-22 $48.12 $49.09 $48.12 $48.76 $48.76 434,935
2023-09-21 $48.67 $48.67 $47.60 $47.79 $47.79 405,511
2023-09-20 $49.55 $50.15 $48.47 $48.47 $48.47 508,992
2023-09-19 $51.61 $51.78 $49.68 $49.78 $49.78 420,250
2023-09-18 $51.80 $51.88 $51.04 $51.24 $51.24 453,373
2023-09-15 $51.53 $52.52 $51.09 $51.21 $51.21 1,406,614
2023-09-14 $51.70 $52.29 $51.42 $51.94 $51.94 503,109
2023-09-13 $52.99 $53.21 $50.68 $50.96 $50.96 697,054
2023-09-12 $54.98 $55.57 $52.32 $52.99 $52.99 1,192,009
2023-09-11 $55.50 $55.74 $54.58 $55.07 $55.07 436,183
2023-09-08 $55.94 $56.30 $54.78 $55.17 $55.17 613,597
2023-09-07 $56.59 $56.82 $55.68 $56.06 $56.06 878,129
2023-09-06 $56.11 $57.00 $55.65 $56.65 $56.65 540,965
2023-09-05 $56.00 $56.82 $55.60 $56.20 $56.20 432,005
2023-09-01 $54.33 $55.77 $54.33 $55.53 $55.53 494,292
2023-08-31 $53.49 $53.50 $52.73 $53.34 $53.34 320,613
2023-08-30 $53.00 $54.16 $52.73 $53.41 $53.41 344,149
2023-08-29 $52.47 $52.99 $51.85 $52.80 $52.80 396,362
2023-08-28 $50.86 $52.45 $50.63 $52.22 $52.22 319,710
2023-08-25 $51.09 $51.11 $50.05 $50.84 $50.84 255,332
2023-08-24 $50.10 $51.22 $50.10 $50.86 $50.74 217,215
2023-08-23 $49.77 $51.06 $49.00 $50.79 $50.67 244,695
2023-08-22 $50.80 $51.03 $49.97 $49.99 $49.99 386,679
2023-08-21 $50.87 $51.42 $50.40 $50.97 $50.97 374,749
2023-08-18 $49.80 $50.99 $49.50 $50.86 $50.86 538,205
2023-08-17 $51.75 $52.17 $50.39 $50.41 $50.41 312,899
2023-08-16 $51.27 $52.04 $50.90 $50.90 $50.90 322,046
2023-08-15 $51.55 $52.00 $50.94 $51.38 $51.38 297,975
2023-08-14 $52.80 $52.80 $51.86 $52.18 $52.18 277,581
2023-08-11 $52.46 $53.27 $52.41 $52.76 $52.76 397,876
2023-08-10 $52.46 $52.75 $51.20 $52.38 $52.38 461,547
2023-08-09 $52.29 $53.85 $51.93 $52.18 $52.18 625,929
2023-08-08 $51.99 $52.45 $50.18 $52.29 $52.29 647,983
2023-08-07 $51.50 $51.96 $50.66 $50.76 $50.76 533,528
2023-08-04 $52.12 $52.49 $51.52 $51.53 $51.53 266,963
2023-08-03 $50.80 $52.04 $50.68 $51.73 $51.73 259,514
2023-08-02 $50.56 $50.82 $49.70 $50.62 $50.62 281,964
2023-08-01 $50.52 $51.02 $49.93 $50.97 $50.97 252,365
2023-07-31 $49.94 $51.06 $49.94 $50.78 $50.78 315,709
2023-07-28 $49.35 $50.04 $49.07 $49.51 $49.51 338,984
2023-07-27 $49.99 $50.28 $48.81 $49.14 $49.14 406,661
2023-07-26 $48.74 $50.00 $48.74 $49.91 $49.91 298,485
2023-07-25 $49.31 $49.99 $49.04 $49.71 $49.71 393,956
2023-07-24 $48.06 $49.56 $47.98 $49.24 $49.24 362,421
2023-07-21 $48.16 $48.20 $47.50 $48.00 $48.00 389,228
2023-07-20 $48.64 $48.78 $47.48 $48.02 $48.02 442,547
2023-07-19 $47.68 $48.41 $47.43 $47.95 $47.95 412,098
2023-07-18 $47.68 $48.45 $47.44 $48.00 $48.00 498,698
2023-07-17 $46.31 $47.77 $46.31 $47.44 $47.44 337,112
2023-07-14 $46.99 $47.11 $46.42 $46.49 $46.49 406,592
2023-07-13 $46.75 $47.55 $46.11 $47.54 $47.54 607,423
2023-07-12 $46.78 $47.00 $46.14 $46.66 $46.66 502,739
2023-07-11 $44.23 $46.05 $43.64 $45.88 $45.88 722,538
2023-07-10 $43.71 $44.38 $43.10 $43.96 $43.96 737,442
2023-07-07 $42.04 $44.84 $42.04 $44.13 $44.13 496,062
2023-07-06 $42.26 $42.52 $41.00 $42.43 $42.43 713,088
2023-07-05 $43.49 $43.56 $42.38 $42.68 $42.68 468,374
2023-07-03 $42.33 $43.15 $42.16 $42.92 $42.92 199,688
2023-06-30 $42.86 $43.37 $42.32 $42.32 $42.32 637,696
2023-06-29 $41.09 $42.71 $40.99 $42.48 $42.48 659,038
2023-06-28 $40.67 $41.29 $40.11 $40.89 $40.89 340,845
2023-06-27 $40.25 $41.18 $40.11 $40.77 $40.77 337,351
2023-06-26 $38.80 $40.70 $38.80 $40.50 $40.50 431,679
2023-06-23 $38.64 $39.10 $38.09 $38.75 $38.75 791,919
2023-06-22 $40.09 $40.27 $39.22 $39.58 $39.58 385,678
2023-06-21 $40.18 $41.33 $39.93 $40.53 $40.53 329,673
2023-06-20 $40.00 $40.55 $38.94 $40.39 $40.39 588,796
2023-06-16 $41.15 $41.35 $40.33 $40.73 $40.73 1,457,636
2023-06-15 $39.85 $40.85 $39.79 $40.66 $40.66 701,058
2023-06-14 $40.71 $41.44 $39.65 $39.93 $39.93 1,183,305
2023-06-13 $40.00 $41.95 $40.00 $40.29 $40.29 926,185
2023-06-12 $39.31 $40.56 $39.14 $39.98 $39.98 835,930
2023-06-09 $40.36 $41.03 $39.73 $40.12 $40.12 752,515
2023-06-08 $39.56 $41.49 $39.50 $40.60 $40.60 1,854,224
2023-06-07 $35.49 $37.60 $35.49 $37.54 $37.54 868,078
2023-06-06 $33.57 $35.45 $33.57 $35.22 $35.22 718,681
2023-06-05 $35.25 $35.25 $33.92 $34.25 $34.25 479,444
2023-06-02 $33.41 $35.43 $32.91 $35.16 $35.16 771,868
2023-06-01 $31.67 $33.00 $31.48 $32.82 $32.82 552,545
2023-05-31 $31.97 $32.71 $31.37 $31.58 $31.58 788,034
2023-05-30 $33.04 $33.48 $32.25 $32.63 $32.63 797,243
2023-05-26 $34.44 $34.52 $33.63 $33.72 $33.72 446,249
2023-05-25 $34.70 $35.35 $34.28 $34.33 $34.22 601,648
2023-05-24 $35.79 $35.88 $35.00 $35.46 $35.34 348,835
2023-05-23 $35.76 $36.13 $35.33 $35.76 $35.64 510,002
2023-05-22 $35.46 $36.13 $35.09 $35.65 $35.65 629,685
2023-05-19 $36.32 $36.49 $35.25 $35.46 $35.46 582,679
2023-05-18 $35.73 $35.76 $34.94 $35.75 $35.75 703,178
2023-05-17 $35.23 $36.65 $35.07 $36.19 $36.19 677,936
2023-05-16 $35.50 $35.55 $34.25 $34.82 $34.82 669,955
2023-05-15 $34.98 $35.83 $34.86 $35.74 $35.74 556,021
2023-05-12 $35.74 $36.05 $34.67 $34.91 $34.91 483,140
2023-05-11 $36.27 $36.27 $35.05 $35.43 $35.43 678,054
2023-05-10 $37.86 $38.25 $35.91 $36.93 $36.93 986,772
2023-05-09 $39.79 $40.26 $37.83 $38.05 $38.05 932,400
2023-05-08 $39.51 $39.61 $38.14 $38.29 $38.29 669,456
2023-05-05 $38.58 $39.08 $38.41 $38.72 $38.72 496,459
2023-05-04 $37.29 $37.78 $36.79 $37.34 $37.34 409,931
2023-05-03 $37.62 $38.47 $37.29 $37.46 $37.46 513,609
2023-05-02 $39.99 $40.02 $38.01 $38.11 $38.11 575,891
2023-05-01 $39.89 $40.71 $39.55 $40.62 $40.62 380,027
2023-04-28 $39.62 $40.96 $39.30 $40.48 $40.48 387,207
2023-04-27 $40.00 $40.39 $39.22 $39.66 $39.66 612,467
2023-04-26 $40.76 $41.58 $40.06 $40.13 $40.13 501,435
2023-04-25 $42.31 $42.31 $41.06 $41.11 $41.11 406,264
2023-04-24 $41.99 $43.42 $41.99 $43.07 $43.07 330,904
2023-04-21 $43.12 $43.12 $41.91 $42.03 $42.03 430,773
2023-04-20 $42.62 $42.89 $41.74 $42.78 $42.78 625,874
2023-04-19 $42.32 $43.34 $42.10 $43.27 $43.27 454,144
2023-04-18 $42.13 $42.95 $41.96 $42.65 $42.65 517,426
2023-04-17 $42.87 $42.96 $41.81 $42.24 $42.24 297,465
2023-04-14 $42.61 $43.21 $42.30 $42.96 $42.96 373,351
2023-04-13 $43.13 $43.37 $42.39 $42.58 $42.58 584,412
2023-04-12 $43.22 $43.77 $42.32 $43.07 $43.07 407,621
2023-04-11 $42.18 $43.39 $42.07 $42.97 $42.97 406,258
2023-04-10 $41.41 $42.45 $41.41 $42.02 $42.02 562,838
2023-04-06 $42.13 $42.13 $41.32 $41.41 $41.41 445,002
2023-04-05 $41.72 $42.16 $41.14 $42.05 $42.05 578,835
2023-04-04 $43.33 $43.41 $41.77 $42.24 $42.24 729,255
2023-04-03 $43.72 $44.43 $42.40 $43.31 $43.31 849,129
2023-03-31 $40.83 $41.60 $40.82 $41.23 $41.23 515,006
2023-03-30 $41.75 $41.94 $40.09 $40.38 $40.38 264,903
2023-03-29 $41.54 $41.59 $40.74 $41.04 $41.04 498,244
2023-03-28 $39.34 $42.24 $39.34 $41.05 $41.05 857,912
2023-03-27 $38.39 $39.85 $37.55 $39.62 $39.62 656,981
2023-03-24 $36.67 $37.87 $36.44 $37.67 $37.67 569,585
2023-03-23 $37.74 $38.49 $37.26 $37.59 $37.59 834,558
2023-03-22 $38.35 $38.92 $37.45 $37.49 $37.49 776,196
2023-03-21 $38.71 $39.29 $38.39 $38.54 $38.54 532,915
2023-03-20 $37.13 $38.35 $37.10 $37.49 $37.49 921,152
2023-03-17 $37.77 $38.06 $36.04 $36.83 $36.83 1,870,788
2023-03-16 $36.84 $39.01 $36.59 $38.40 $38.40 897,944
2023-03-15 $38.49 $39.13 $37.23 $37.79 $37.79 783,004
2023-03-14 $41.03 $42.42 $39.40 $40.40 $40.40 616,260
2023-03-13 $41.31 $41.85 $39.70 $40.32 $40.32 944,369
2023-03-10 $44.23 $44.23 $42.26 $42.59 $42.59 484,509
2023-03-09 $47.01 $47.46 $44.01 $44.11 $44.11 506,735
2023-03-08 $46.91 $47.64 $46.36 $46.78 $46.78 364,913
2023-03-07 $47.45 $47.64 $46.47 $46.99 $46.99 490,065
2023-03-06 $48.04 $48.24 $47.35 $47.67 $47.67 490,796
2023-03-03 $48.17 $48.94 $47.56 $48.44 $48.44 637,533
2023-03-02 $46.02 $49.10 $45.99 $48.88 $48.88 584,948
2023-03-01 $45.92 $47.51 $45.66 $46.74 $46.74 395,173
2023-02-28 $48.08 $48.34 $45.75 $45.95 $45.95 806,849
2023-02-27 $47.05 $48.62 $46.69 $48.10 $48.10 489,939
2023-02-24 $46.37 $47.40 $45.89 $47.36 $47.36 556,079
2023-02-23 $47.85 $49.21 $45.81 $47.31 $47.20 712,228
2023-02-22 $47.91 $48.63 $46.19 $47.24 $47.13 774,736
2023-02-21 $49.88 $50.51 $48.03 $48.29 $48.18 541,317
2023-02-17 $52.86 $52.86 $48.68 $50.11 $49.99 999,816
2023-02-16 $52.32 $53.61 $52.32 $53.09 $52.97 417,956
2023-02-15 $53.95 $54.04 $52.29 $52.79 $52.67 432,818
2023-02-14 $52.95 $54.77 $52.62 $54.70 $54.57 517,103
2023-02-13 $52.96 $54.16 $52.34 $53.62 $53.50 433,255
2023-02-10 $51.13 $53.54 $51.03 $53.44 $53.32 334,637
2023-02-09 $53.49 $53.49 $50.24 $50.44 $50.32 607,770
2023-02-08 $53.20 $54.01 $52.56 $53.49 $53.37 573,930
2023-02-07 $52.69 $52.97 $51.12 $52.96 $52.84 610,551
2023-02-06 $53.08 $53.88 $52.51 $52.57 $52.45 429,194
2023-02-03 $52.45 $54.82 $52.35 $53.15 $53.03 421,805
2023-02-02 $53.89 $53.89 $51.45 $52.34 $52.22 544,718
2023-02-01 $53.82 $54.67 $52.28 $53.82 $53.70 520,058
2023-01-31 $52.15 $54.48 $51.60 $54.11 $53.98 476,790
2023-01-30 $51.01 $52.72 $50.94 $52.03 $51.91 259,121
2023-01-27 $52.88 $52.88 $51.40 $51.65 $51.53 432,460
2023-01-26 $53.75 $53.90 $52.16 $52.95 $52.83 384,271
2023-01-25 $51.77 $53.77 $50.87 $53.10 $52.98 451,571
2023-01-24 $52.42 $52.58 $51.29 $52.04 $51.92 443,838
2023-01-23 $53.22 $53.43 $52.12 $52.76 $52.64 569,965
2023-01-20 $52.65 $53.47 $51.52 $53.04 $53.04 485,354
2023-01-19 $52.82 $52.98 $50.86 $52.22 $52.22 645,802
2023-01-18 $56.00 $56.34 $52.72 $52.77 $52.77 646,501
2023-01-17 $55.94 $56.30 $55.12 $55.49 $55.49 495,549
2023-01-13 $55.23 $55.99 $54.52 $55.59 $55.59 774,013
2023-01-12 $54.51 $56.03 $54.24 $54.85 $54.85 678,600
2023-01-11 $55.15 $55.34 $54.01 $54.51 $54.51 2,234,458
2023-01-10 $55.19 $57.40 $54.54 $56.86 $56.86 342,618
2023-01-09 $55.00 $56.38 $54.60 $55.28 $55.28 435,595
2023-01-06 $52.48 $54.81 $51.97 $54.60 $54.60 389,679
2023-01-05 $51.34 $52.02 $50.93 $51.28 $51.28 314,754
2023-01-04 $49.25 $51.71 $49.25 $51.23 $51.23 395,937
2023-01-03 $50.59 $51.68 $48.88 $49.64 $49.64 676,626
2022-12-30 $49.46 $50.59 $49.43 $50.26 $50.26 216,287
2022-12-29 $48.39 $50.46 $48.37 $50.13 $50.13 195,119
2022-12-28 $50.15 $50.73 $48.17 $48.33 $48.33 342,862
2022-12-27 $50.31 $50.51 $49.51 $50.35 $50.35 202,400
2022-12-23 $49.25 $50.10 $48.84 $50.05 $50.05 258,446
2022-12-22 $49.66 $49.66 $47.81 $48.67 $48.67 224,000
2022-12-21 $50.49 $50.50 $49.33 $49.72 $49.72 274,648
2022-12-20 $48.37 $49.84 $48.35 $49.34 $49.34 444,400
2022-12-19 $49.60 $50.22 $47.88 $48.39 $48.39 293,996
2022-12-16 $49.00 $49.40 $48.09 $49.13 $49.13 652,329
2022-12-15 $50.45 $51.22 $49.56 $50.11 $50.11 237,144
2022-12-14 $52.52 $52.99 $51.18 $51.46 $51.46 297,953
2022-12-13 $50.95 $52.59 $50.77 $52.30 $52.30 377,002
2022-12-12 $47.66 $49.79 $47.37 $49.52 $49.52 461,645
2022-12-09 $50.09 $50.48 $47.37 $47.39 $47.39 384,783
2022-12-08 $51.80 $51.80 $49.81 $50.20 $50.20 297,413
2022-12-07 $51.28 $51.68 $50.35 $50.57 $50.57 466,653
2022-12-06 $51.95 $53.05 $50.31 $50.97 $50.97 253,116
2022-12-05 $55.33 $55.33 $51.98 $52.39 $52.39 274,267
2022-12-02 $53.24 $54.75 $53.01 $54.69 $54.69 213,711
2022-12-01 $55.18 $55.41 $53.93 $53.95 $53.95 234,728
2022-11-30 $53.57 $54.65 $53.13 $54.39 $54.39 383,497
2022-11-29 $51.72 $53.22 $51.72 $52.51 $52.51 303,790
2022-11-28 $51.29 $52.63 $50.39 $50.87 $50.87 506,925
2022-11-25 $53.27 $53.59 $52.82 $52.89 $52.89 168,791
2022-11-23 $53.98 $54.68 $53.09 $53.68 $53.57 368,277
2022-11-22 $55.03 $55.58 $53.93 $55.20 $55.09 478,480
2022-11-21 $53.65 $54.41 $51.66 $54.17 $54.17 522,985
2022-11-18 $54.90 $55.67 $53.27 $55.17 $55.17 493,849
2022-11-17 $54.05 $55.59 $53.79 $55.49 $55.49 238,829
2022-11-16 $56.20 $56.45 $54.19 $55.08 $55.08 288,170
2022-11-15 $56.31 $57.00 $55.22 $56.34 $56.34 372,869
2022-11-14 $56.95 $58.10 $55.45 $55.53 $55.53 327,810
2022-11-11 $56.93 $58.30 $56.93 $57.08 $57.08 407,089
2022-11-10 $54.80 $55.51 $53.50 $55.48 $55.48 377,969
2022-11-09 $56.05 $56.32 $52.49 $52.88 $52.88 516,093
2022-11-08 $57.99 $58.06 $55.98 $56.73 $56.73 527,110
2022-11-07 $52.99 $56.07 $52.99 $55.40 $55.40 443,590
2022-11-04 $53.24 $54.26 $52.28 $53.10 $53.10 386,587
2022-11-03 $49.61 $52.16 $49.61 $51.57 $51.57 305,474
2022-11-02 $51.02 $52.76 $50.27 $50.43 $50.43 487,867
2022-11-01 $52.54 $52.54 $50.88 $51.00 $51.00 382,499
2022-10-31 $50.88 $53.06 $50.88 $51.72 $51.72 475,494
2022-10-28 $52.07 $52.08 $49.48 $51.06 $51.06 367,473
2022-10-27 $52.89 $53.59 $51.13 $51.67 $51.67 577,652
2022-10-26 $51.17 $53.24 $51.17 $51.41 $51.41 389,201
2022-10-25 $49.95 $51.17 $49.54 $50.54 $50.54 404,441
2022-10-24 $49.54 $50.66 $48.88 $50.28 $50.28 306,810
2022-10-21 $48.69 $50.33 $48.00 $49.63 $49.63 630,415
2022-10-20 $47.23 $48.64 $46.48 $48.34 $48.34 740,948
2022-10-19 $45.13 $46.85 $45.13 $46.69 $46.69 381,556
2022-10-18 $44.40 $45.60 $44.20 $45.13 $45.13 379,124
2022-10-17 $43.62 $44.47 $43.07 $43.64 $43.64 312,580
2022-10-14 $43.66 $43.99 $42.50 $42.76 $42.76 436,935
2022-10-13 $40.51 $44.47 $40.51 $44.09 $44.09 424,596
2022-10-12 $40.40 $41.15 $39.54 $40.94 $40.94 282,972
2022-10-11 $40.43 $41.91 $40.34 $40.86 $40.86 490,218
2022-10-10 $42.94 $43.33 $41.43 $41.45 $41.45 355,315
2022-10-07 $43.78 $44.18 $42.68 $42.95 $42.95 457,149
2022-10-06 $44.09 $45.05 $43.94 $43.99 $43.99 496,798
2022-10-05 $42.56 $45.71 $42.48 $45.52 $45.52 520,649
2022-10-04 $42.06 $42.65 $41.37 $42.60 $42.60 399,373
2022-10-03 $40.38 $41.72 $39.97 $41.37 $41.37 561,978
2022-09-30 $39.56 $40.09 $38.40 $38.43 $38.43 567,784
2022-09-29 $38.83 $40.16 $38.20 $40.13 $40.13 492,356
2022-09-28 $36.98 $39.62 $36.87 $39.33 $39.33 637,471
2022-09-27 $35.86 $37.23 $35.45 $36.39 $36.39 662,421
2022-09-26 $36.15 $36.65 $34.70 $34.89 $34.89 664,058
2022-09-23 $36.64 $37.08 $35.08 $35.99 $35.99 378,968
2022-09-22 $40.43 $40.82 $38.52 $38.55 $38.55 264,723
2022-09-21 $41.38 $41.55 $39.66 $39.68 $39.68 252,790
2022-09-20 $41.05 $41.13 $39.62 $40.43 $40.43 393,888
2022-09-19 $40.31 $42.17 $40.12 $41.51 $41.51 323,397
2022-09-16 $42.80 $42.90 $41.06 $41.59 $41.59 879,818
2022-09-15 $43.82 $43.82 $42.90 $43.04 $43.04 438,357
2022-09-14 $42.79 $45.32 $42.76 $45.16 $45.16 677,400
2022-09-13 $43.50 $44.20 $42.18 $42.53 $42.53 413,794
2022-09-12 $44.73 $44.87 $44.06 $44.34 $44.34 389,417
2022-09-09 $43.43 $44.75 $43.35 $44.39 $44.39 335,470
2022-09-08 $41.52 $42.76 $41.43 $42.01 $42.01 281,196
2022-09-07 $40.58 $41.53 $39.83 $41.43 $41.43 310,885
2022-09-06 $42.47 $43.65 $41.39 $41.53 $41.53 564,724
2022-09-02 $41.45 $42.65 $41.00 $42.07 $42.07 373,126
2022-09-01 $39.83 $40.22 $38.60 $40.12 $40.12 448,170
2022-08-31 $40.88 $41.93 $39.95 $39.95 $39.95 957,552
2022-08-30 $43.87 $43.87 $41.94 $41.94 $41.94 454,194
2022-08-29 $43.31 $44.90 $43.02 $44.70 $44.70 453,616
2022-08-26 $45.26 $45.74 $43.27 $43.54 $43.54 426,448
2022-08-25 $44.14 $45.26 $44.14 $45.15 $45.04 481,204
2022-08-24 $43.09 $44.36 $43.00 $44.06 $43.95 415,173
2022-08-23 $41.03 $43.09 $40.99 $42.96 $42.85 512,484
2022-08-22 $40.08 $40.64 $39.09 $40.44 $40.34 600,951
2022-08-19 $41.47 $41.47 $40.39 $40.73 $40.63 446,589
2022-08-18 $40.76 $42.00 $40.60 $41.74 $41.63 632,564
2022-08-17 $40.15 $40.67 $39.59 $40.22 $40.12 627,514
2022-08-16 $41.93 $42.31 $40.03 $40.33 $40.23 728,700
2022-08-15 $41.68 $42.04 $40.58 $41.46 $41.36 703,501
2022-08-12 $42.01 $43.68 $41.48 $43.56 $43.45 431,207
2022-08-11 $41.20 $42.32 $41.00 $42.06 $41.95 328,192
2022-08-10 $40.46 $40.46 $38.76 $40.31 $40.21 259,845
2022-08-09 $39.87 $40.81 $39.77 $40.42 $40.32 323,793
2022-08-08 $39.63 $40.00 $38.93 $39.61 $39.51 543,204
2022-08-05 $37.69 $40.44 $37.25 $39.52 $39.52 435,021
2022-08-04 $40.11 $40.36 $37.95 $38.04 $38.04 454,836
2022-08-03 $41.21 $41.22 $39.06 $39.68 $39.68 322,435
2022-08-02 $40.73 $41.79 $40.55 $40.73 $40.73 370,599
2022-08-01 $40.68 $40.80 $39.31 $40.57 $40.57 400,010
2022-07-29 $40.61 $41.83 $40.16 $41.59 $41.59 513,378
2022-07-28 $40.62 $40.76 $39.10 $39.91 $39.91 535,815
2022-07-27 $38.37 $40.82 $37.76 $40.42 $40.42 561,193
2022-07-26 $38.42 $38.86 $37.74 $37.79 $37.79 447,187
2022-07-25 $36.38 $38.05 $35.94 $38.02 $38.02 344,369
2022-07-22 $36.12 $36.85 $35.26 $35.89 $35.89 611,353
2022-07-21 $35.88 $35.88 $34.85 $35.58 $35.58 970,232
2022-07-20 $37.41 $38.18 $36.73 $36.98 $36.98 699,720
2022-07-19 $37.16 $38.70 $37.16 $38.24 $38.24 626,885
2022-07-18 $36.49 $37.14 $36.32 $37.06 $37.06 444,669
2022-07-15 $36.76 $36.76 $34.92 $35.36 $35.36 501,513
2022-07-14 $35.30 $35.91 $34.88 $35.69 $35.69 287,666
2022-07-13 $36.05 $37.28 $35.78 $36.75 $36.75 508,903
2022-07-12 $37.89 $38.10 $36.09 $36.42 $36.42 633,750
2022-07-11 $38.87 $39.24 $38.19 $38.92 $38.92 237,700
2022-07-08 $40.32 $40.32 $38.96 $39.47 $39.47 340,263
2022-07-07 $39.02 $39.88 $38.85 $39.75 $39.75 520,013
2022-07-06 $38.02 $39.63 $36.84 $37.85 $37.85 360,798
2022-07-05 $38.68 $38.80 $37.19 $38.61 $38.61 655,791
2022-07-01 $40.47 $40.69 $38.48 $39.80 $39.80 394,341
2022-06-30 $41.23 $41.85 $39.89 $40.27 $40.27 501,268
2022-06-29 $42.59 $42.68 $41.32 $41.84 $41.84 542,951
2022-06-28 $42.42 $43.12 $41.55 $42.03 $42.03 852,016
2022-06-27 $39.51 $41.26 $39.04 $41.23 $41.23 575,997
2022-06-24 $38.13 $39.88 $37.67 $39.11 $39.11 1,314,547
2022-06-23 $37.21 $37.73 $36.46 $37.32 $37.32 1,398,225
2022-06-22 $37.25 $37.84 $35.74 $36.83 $36.83 1,299,067
2022-06-21 $40.50 $41.26 $39.58 $39.59 $39.59 925,721
2022-06-17 $42.74 $43.54 $38.66 $39.08 $39.08 1,703,271
2022-06-16 $42.87 $43.85 $41.94 $42.57 $42.57 550,244
2022-06-15 $45.02 $45.27 $43.18 $44.42 $44.42 540,603
2022-06-14 $47.49 $47.51 $44.14 $44.70 $44.70 506,535
2022-06-13 $48.03 $48.33 $45.80 $46.45 $46.45 993,200
2022-06-10 $51.08 $51.73 $48.06 $50.03 $50.03 915,160
2022-06-09 $53.62 $53.80 $52.32 $52.49 $52.49 272,045
2022-06-08 $56.66 $56.66 $54.09 $54.47 $54.47 329,670
2022-06-07 $54.07 $56.57 $53.89 $56.04 $56.04 950,526
2022-06-06 $53.83 $54.60 $52.79 $54.47 $54.47 301,567
2022-06-03 $52.87 $53.84 $52.17 $53.14 $53.14 258,203
2022-06-02 $53.52 $54.11 $52.03 $52.71 $52.71 393,901
2022-06-01 $52.74 $53.80 $52.23 $53.58 $53.58 363,951
2022-05-31 $54.38 $56.89 $51.94 $52.42 $52.42 563,453
2022-05-27 $52.50 $53.38 $52.45 $53.34 $53.34 292,459
2022-05-26 $51.83 $53.54 $51.45 $52.98 $52.98 426,025
2022-05-25 $49.82 $51.49 $49.82 $51.40 $51.29 325,262
2022-05-24 $49.37 $50.28 $48.55 $50.00 $49.90 207,787
2022-05-23 $49.24 $50.47 $48.37 $50.02 $49.92 316,254
2022-05-20 $48.13 $48.59 $47.17 $48.29 $48.19 383,900
2022-05-19 $45.42 $48.51 $45.36 $47.84 $47.74 612,522
2022-05-18 $49.18 $49.21 $45.93 $47.08 $46.98 393,395
2022-05-17 $49.56 $50.03 $48.48 $48.77 $48.67 491,187
2022-05-16 $47.51 $49.10 $47.51 $48.75 $48.65 332,862
2022-05-13 $46.33 $48.22 $46.08 $47.43 $47.33 345,533
2022-05-12 $45.67 $46.08 $44.00 $45.56 $45.47 346,211
2022-05-11 $45.58 $47.15 $44.83 $45.82 $45.73 510,970
2022-05-10 $45.36 $47.64 $44.10 $44.79 $44.70 626,849
2022-05-09 $47.53 $47.84 $44.00 $44.68 $44.59 722,249
2022-05-06 $49.96 $49.96 $47.42 $48.99 $48.89 341,597
2022-05-05 $52.21 $52.31 $45.08 $48.89 $48.79 830,010
2022-05-04 $51.73 $53.49 $50.13 $52.91 $52.80 380,093
2022-05-03 $49.47 $51.29 $49.39 $50.76 $50.65 300,325
2022-05-02 $49.53 $50.59 $48.30 $49.69 $49.59 346,161
2022-04-29 $53.34 $53.47 $49.13 $49.93 $49.83 412,823
2022-04-28 $52.06 $53.45 $49.27 $52.70 $52.59 385,584
2022-04-27 $51.34 $51.55 $49.42 $51.34 $51.23 289,472
2022-04-26 $51.04 $53.10 $50.47 $50.88 $50.77 338,457
2022-04-25 $53.58 $53.95 $49.07 $51.04 $50.93 723,689
2022-04-22 $58.10 $58.61 $55.46 $56.08 $55.96 399,259
2022-04-21 $62.70 $62.83 $57.17 $58.30 $58.18 462,320
2022-04-20 $61.04 $62.32 $60.06 $61.90 $61.77 273,509
2022-04-19 $61.00 $62.13 $60.48 $61.17 $61.04 371,237
2022-04-18 $60.51 $62.74 $60.25 $61.65 $61.52 455,951
2022-04-14 $59.67 $60.74 $58.30 $60.27 $60.15 514,173
2022-04-13 $58.30 $58.79 $57.31 $58.51 $58.39 289,315
2022-04-12 $56.28 $58.27 $56.28 $57.42 $57.30 375,806
2022-04-11 $56.01 $56.60 $54.78 $54.96 $54.85 426,118
2022-04-08 $56.61 $58.42 $56.55 $57.84 $57.72 314,894
2022-04-07 $55.15 $56.37 $53.95 $55.96 $55.84 286,136
2022-04-06 $56.50 $56.50 $54.52 $55.00 $54.89 362,358
2022-04-05 $57.00 $58.38 $55.51 $55.76 $55.64 305,934
2022-04-04 $57.62 $58.68 $55.91 $57.05 $56.93 458,293
2022-04-01 $56.61 $58.51 $56.09 $57.26 $57.14 1,115,839
2022-03-31 $54.23 $57.24 $54.23 $56.74 $56.62 548,971
2022-03-30 $56.22 $57.52 $54.52 $55.05 $54.94 496,764
2022-03-29 $52.70 $55.64 $51.52 $55.27 $55.16 537,272
2022-03-28 $54.80 $54.99 $53.75 $54.13 $54.02 457,121
2022-03-25 $53.83 $57.08 $53.65 $56.48 $56.36 516,837
2022-03-24 $54.52 $54.80 $53.61 $54.09 $53.98 438,475
2022-03-23 $55.64 $56.00 $54.18 $54.69 $54.58 447,482
2022-03-22 $52.93 $54.71 $52.45 $54.69 $54.58 567,255
2022-03-21 $52.23 $53.97 $52.23 $52.95 $52.84 410,143
2022-03-18 $50.65 $51.58 $50.31 $50.95 $50.84 779,056
2022-03-17 $49.01 $51.36 $48.25 $50.70 $50.59 654,661
2022-03-16 $48.74 $48.77 $46.09 $47.73 $47.63 560,623
2022-03-15 $48.24 $49.60 $47.84 $48.74 $48.64 728,691
2022-03-14 $54.24 $54.32 $49.63 $50.59 $50.49 921,368
2022-03-11 $57.76 $58.50 $55.02 $55.70 $55.58 733,644
2022-03-10 $56.45 $59.97 $56.45 $59.60 $59.48 605,177
2022-03-09 $59.49 $60.31 $54.43 $55.68 $55.56 1,180,223
2022-03-08 $61.78 $64.18 $59.02 $60.66 $60.53 1,873,954
2022-03-07 $56.33 $60.91 $55.10 $60.33 $60.20 1,543,881
2022-03-04 $51.72 $54.87 $51.50 $54.74 $54.63 941,030
2022-03-03 $53.20 $53.20 $51.83 $52.05 $51.94 601,102
2022-03-02 $50.33 $53.90 $49.90 $53.60 $53.49 547,685
2022-03-01 $51.30 $52.63 $47.59 $48.73 $48.63 685,264
2022-02-28 $50.16 $51.22 $48.57 $50.66 $50.56 505,021
2022-02-25 $48.16 $49.08 $46.78 $49.08 $48.98 511,252
2022-02-24 $48.55 $48.55 $45.99 $47.63 $47.43 325,706
2022-02-23 $48.27 $49.14 $46.94 $47.55 $47.35 437,857
2022-02-22 $49.12 $50.03 $47.48 $47.89 $47.68 552,935
2022-02-18 $48.77 $49.57 $47.48 $47.78 $47.57 479,943
2022-02-17 $48.94 $49.91 $48.34 $49.63 $49.42 225,717
2022-02-16 $50.42 $51.51 $49.04 $49.35 $49.14 423,248
2022-02-15 $47.58 $50.55 $47.30 $50.15 $49.93 342,226
2022-02-14 $49.11 $49.92 $48.35 $48.80 $48.59 342,954
2022-02-11 $48.75 $50.48 $48.58 $49.51 $49.30 377,756
2022-02-10 $48.30 $50.23 $48.06 $48.61 $48.40 312,463
2022-02-09 $48.27 $49.10 $48.22 $49.02 $48.81 396,944
2022-02-08 $48.86 $48.86 $47.62 $48.21 $48.00 255,551
2022-02-07 $49.05 $50.12 $48.68 $49.28 $49.07 363,776
2022-02-04 $47.44 $50.00 $47.38 $49.48 $49.27 414,708
2022-02-03 $47.72 $47.78 $46.64 $47.08 $46.88 314,461
2022-02-02 $49.30 $49.57 $47.76 $47.93 $47.72 337,994
2022-02-01 $48.03 $50.02 $48.01 $49.73 $49.52 355,610
2022-01-31 $48.51 $49.94 $47.97 $48.46 $48.25 448,706
2022-01-28 $48.43 $49.80 $47.13 $48.75 $48.54 481,186
2022-01-27 $50.22 $50.47 $47.91 $48.73 $48.52 515,671
2022-01-26 $49.07 $50.15 $47.83 $49.24 $49.03 680,949
2022-01-25 $45.56 $48.83 $43.41 $48.12 $47.91 544,219
2022-01-24 $44.81 $46.26 $43.01 $46.09 $45.89 619,856
2022-01-21 $46.12 $47.03 $45.33 $45.38 $45.18 621,658
2022-01-20 $45.17 $47.39 $45.05 $46.27 $46.07 464,236
2022-01-19 $45.77 $46.59 $45.00 $45.51 $45.31 354,626
2022-01-18 $46.78 $47.70 $45.40 $45.50 $45.30 858,406
2022-01-14 $43.82 $46.08 $43.60 $45.97 $45.77 276,289
2022-01-13 $43.97 $45.57 $43.56 $43.85 $43.66 300,220
2022-01-12 $44.61 $44.70 $43.20 $44.00 $43.81 270,015
2022-01-11 $42.72 $44.66 $41.98 $44.46 $44.27 361,088
2022-01-10 $42.62 $42.62 $41.13 $42.04 $41.86 213,451
2022-01-07 $42.49 $43.02 $42.22 $42.70 $42.52 241,516
2022-01-06 $42.64 $43.49 $41.43 $42.71 $42.53 280,425
2022-01-05 $42.70 $43.04 $41.57 $41.60 $41.42 299,390
2022-01-04 $41.06 $42.85 $41.06 $42.18 $42.00 321,726
2022-01-03 $38.17 $40.97 $38.17 $40.87 $40.69 312,063
2021-12-31 $38.05 $38.46 $37.76 $38.13 $37.97 207,246
2021-12-30 $37.87 $38.36 $37.47 $38.09 $37.93 366,308
2021-12-29 $37.75 $38.24 $37.31 $37.71 $37.55 182,223
2021-12-28 $38.15 $38.58 $37.71 $37.92 $37.76 147,009
2021-12-27 $37.44 $38.29 $36.37 $38.25 $38.09 235,643
2021-12-23 $37.83 $38.15 $37.25 $37.32 $37.16 106,254
2021-12-22 $36.84 $37.77 $36.40 $37.71 $37.55 144,789
2021-12-21 $36.33 $36.92 $36.19 $36.66 $36.50 450,123
2021-12-20 $35.72 $36.22 $34.97 $35.79 $35.64 159,514
2021-12-17 $36.74 $37.22 $35.72 $36.83 $36.67 567,588
2021-12-16 $37.47 $38.41 $36.72 $36.85 $36.69 279,377
2021-12-15 $36.87 $37.23 $35.85 $36.84 $36.68 278,067
2021-12-14 $37.98 $38.73 $36.76 $36.89 $36.73 237,056
2021-12-13 $39.12 $39.27 $37.81 $38.22 $38.06 239,902
2021-12-10 $38.78 $39.86 $38.10 $39.61 $39.44 323,563
2021-12-09 $37.77 $38.43 $37.24 $38.18 $38.02 175,922
2021-12-08 $38.47 $38.71 $37.60 $38.42 $38.25 360,501
2021-12-07 $38.41 $39.56 $38.10 $38.27 $38.11 368,876
2021-12-06 $36.22 $37.90 $35.49 $37.78 $37.62 360,373
2021-12-03 $37.34 $37.62 $35.10 $35.40 $35.25 242,016
2021-12-02 $35.71 $36.96 $34.91 $36.64 $36.48 396,274
2021-12-01 $37.78 $37.79 $34.88 $35.51 $35.36 613,521
2021-11-30 $36.56 $37.27 $35.48 $36.50 $36.34 599,283
2021-11-29 $37.49 $37.72 $36.41 $37.22 $37.06 327,493
2021-11-26 $36.01 $36.63 $34.92 $36.37 $36.21 281,163
2021-11-24 $38.61 $39.47 $38.42 $38.51 $38.24 164,790
2021-11-23 $38.29 $39.52 $38.12 $39.06 $38.79 297,405
2021-11-22 $37.94 $38.90 $37.62 $37.66 $37.40 313,800
2021-11-19 $37.96 $38.32 $37.39 $37.80 $37.53 425,845
2021-11-18 $40.03 $40.39 $38.53 $39.06 $38.79 389,797
2021-11-17 $40.90 $41.19 $39.51 $39.90 $39.62 266,433
2021-11-16 $41.48 $42.42 $41.10 $41.44 $41.15 261,542
2021-11-15 $41.70 $41.83 $40.98 $41.34 $41.05 492,180
2021-11-12 $42.04 $42.50 $41.40 $41.71 $41.42 140,498
2021-11-11 $42.34 $43.02 $41.68 $42.08 $41.78 306,037
2021-11-10 $43.16 $43.82 $41.50 $41.77 $41.48 232,090
2021-11-09 $42.52 $43.71 $41.04 $43.64 $43.33 347,875
2021-11-08 $41.68 $44.05 $41.66 $42.60 $42.30 463,279
2021-11-05 $43.27 $43.42 $41.37 $41.47 $41.18 360,986
2021-11-04 $44.49 $45.35 $41.70 $42.21 $41.91 349,721
2021-11-03 $43.71 $44.48 $43.39 $43.47 $43.16 433,156
2021-11-02 $44.10 $44.28 $43.39 $44.14 $43.83 200,453
2021-11-01 $44.19 $45.25 $43.67 $44.39 $44.08 364,656
2021-10-29 $44.65 $44.88 $43.10 $43.50 $43.19 319,067
2021-10-28 $43.44 $44.38 $43.44 $44.28 $43.97 172,147
2021-10-27 $44.80 $45.57 $43.40 $43.59 $43.28 287,289
2021-10-26 $46.33 $46.36 $45.09 $45.58 $45.26 375,824
2021-10-25 $45.58 $46.94 $45.47 $46.02 $45.70 264,159
2021-10-22 $45.05 $45.68 $44.34 $44.80 $44.48 236,325
2021-10-21 $44.66 $45.18 $43.78 $44.88 $44.56 337,937
2021-10-20 $44.23 $45.01 $43.81 $44.99 $44.67 282,197
2021-10-19 $44.16 $44.52 $43.41 $44.48 $44.17 333,233
2021-10-18 $42.39 $44.35 $42.39 $44.05 $43.74 435,960
2021-10-15 $43.19 $43.45 $41.92 $42.03 $41.73 395,864
2021-10-14 $42.86 $43.00 $41.84 $42.07 $41.77 296,783
2021-10-13 $42.01 $42.42 $41.53 $42.22 $41.92 224,197
2021-10-12 $41.74 $42.52 $41.20 $42.23 $41.93 235,669
2021-10-11 $42.57 $43.14 $41.80 $41.80 $41.51 335,190
2021-10-08 $41.26 $42.55 $41.08 $42.03 $41.73 692,080
2021-10-07 $39.58 $40.93 $39.39 $40.67 $40.38 263,630
2021-10-06 $39.94 $40.44 $38.41 $39.33 $39.05 380,569
2021-10-05 $41.35 $41.36 $39.65 $40.65 $40.36 641,311
2021-10-04 $40.15 $41.12 $39.51 $40.89 $40.60 901,308
2021-10-01 $37.85 $40.28 $37.83 $39.24 $38.96 754,899
2021-09-30 $37.01 $37.89 $36.31 $37.72 $37.45 498,231
2021-09-29 $37.52 $38.23 $36.77 $36.82 $36.56 465,079
2021-09-28 $37.86 $39.07 $37.60 $37.61 $37.35 922,435
2021-09-27 $36.01 $37.57 $35.83 $37.41 $37.15 582,836
2021-09-24 $34.74 $35.69 $34.74 $34.94 $34.69 224,807
2021-09-23 $33.81 $35.55 $33.56 $35.14 $34.89 323,423
2021-09-22 $33.84 $34.64 $33.49 $33.49 $33.25 300,976
2021-09-21 $33.96 $33.96 $32.70 $33.37 $33.14 271,301
2021-09-20 $33.74 $34.30 $32.94 $33.57 $33.33 327,181
2021-09-17 $35.76 $35.91 $34.40 $34.66 $34.42 963,577
2021-09-16 $36.76 $36.83 $35.20 $35.61 $35.36 340,239
2021-09-15 $35.61 $37.03 $35.61 $36.89 $36.63 306,024
2021-09-14 $36.74 $36.74 $34.95 $35.10 $34.85 248,155
2021-09-13 $35.68 $36.57 $35.50 $36.28 $36.02 327,236
2021-09-10 $35.99 $36.09 $35.28 $35.52 $35.27 161,132
2021-09-09 $34.83 $35.90 $34.80 $35.21 $34.96 161,192
2021-09-08 $35.98 $36.72 $35.12 $35.20 $34.95 212,989
2021-09-07 $36.24 $37.20 $36.00 $36.12 $35.87 257,575
2021-09-03 $37.65 $38.30 $36.38 $36.52 $36.26 234,154
2021-09-02 $38.31 $38.88 $37.28 $37.80 $37.53 692,967
2021-09-01 $37.60 $37.95 $37.06 $37.76 $37.49 233,776
2021-08-31 $37.63 $38.34 $37.26 $37.51 $37.25 424,989
2021-08-30 $38.84 $38.84 $37.77 $37.97 $37.70 324,084
2021-08-27 $37.09 $39.05 $37.09 $38.84 $38.57 353,709
2021-08-26 $35.86 $36.89 $35.75 $36.71 $36.36 351,497
2021-08-25 $35.37 $36.46 $35.14 $36.28 $35.93 293,122
2021-08-24 $34.35 $35.45 $34.35 $35.34 $35.00 268,339
2021-08-23 $33.38 $34.15 $33.38 $34.03 $33.70 195,824
2021-08-20 $31.85 $32.99 $31.85 $32.42 $32.11 197,641
2021-08-19 $32.26 $32.80 $31.65 $32.32 $32.01 293,721
2021-08-18 $33.89 $34.27 $33.01 $33.06 $32.74 226,182
2021-08-17 $33.55 $34.61 $33.02 $33.61 $33.29 238,433
2021-08-16 $34.23 $34.69 $33.62 $34.14 $33.81 265,270
2021-08-13 $35.68 $36.02 $34.74 $34.95 $34.62 290,363
2021-08-12 $36.79 $36.91 $35.11 $35.58 $35.24 236,658
2021-08-11 $35.48 $36.72 $35.36 $36.68 $36.33 373,907
2021-08-10 $34.73 $36.42 $34.63 $35.84 $35.50 329,811
2021-08-09 $34.21 $34.85 $33.62 $34.55 $34.22 290,115
2021-08-06 $34.63 $35.07 $34.26 $34.57 $34.24 470,832
2021-08-05 $34.31 $35.06 $33.99 $34.14 $33.81 345,569
2021-08-04 $34.94 $35.18 $33.80 $34.13 $33.80 308,527
2021-08-03 $36.57 $36.77 $35.20 $35.92 $35.58 430,377
2021-08-02 $35.97 $37.58 $35.97 $36.82 $36.47 437,034
2021-07-30 $37.09 $37.09 $35.80 $36.04 $35.69 270,912
2021-07-29 $36.61 $37.65 $35.34 $37.48 $37.12 339,140
2021-07-28 $37.22 $37.29 $36.16 $36.43 $36.08 237,233
2021-07-27 $36.66 $37.17 $36.29 $36.85 $36.50 166,327
2021-07-26 $37.01 $37.56 $36.67 $36.87 $36.52 366,651
2021-07-23 $37.30 $37.37 $35.98 $36.66 $36.31 169,010
2021-07-22 $37.09 $37.29 $36.18 $36.86 $36.51 231,755
2021-07-21 $36.54 $37.78 $36.54 $37.25 $36.89 374,643
2021-07-20 $34.42 $36.11 $34.28 $35.41 $35.07 525,387
2021-07-19 $34.31 $34.87 $33.40 $34.25 $33.92 370,984
2021-07-16 $36.93 $37.15 $35.43 $35.91 $35.57 361,100
2021-07-15 $37.16 $37.92 $35.95 $36.35 $36.00 430,833
2021-07-14 $39.60 $40.31 $37.50 $37.73 $37.37 487,324
2021-07-13 $38.42 $39.25 $37.88 $39.18 $38.80 490,562
2021-07-12 $37.85 $39.08 $37.60 $38.93 $38.56 241,225
2021-07-09 $38.33 $38.83 $37.70 $38.61 $38.24 211,764
2021-07-08 $36.10 $37.78 $36.10 $37.51 $37.15 299,258
2021-07-07 $36.80 $37.61 $36.11 $37.12 $36.76 329,613
2021-07-06 $38.75 $39.23 $36.50 $36.98 $36.63 286,213
2021-07-02 $39.38 $39.62 $38.31 $39.12 $38.75 373,791
2021-07-01 $37.92 $39.30 $37.60 $39.23 $38.85 436,643
2021-06-30 $36.41 $37.51 $36.34 $36.72 $36.37 250,059
2021-06-29 $36.60 $37.55 $36.35 $36.40 $36.05 298,044
2021-06-28 $38.25 $38.77 $35.92 $36.24 $35.89 282,595
2021-06-25 $38.67 $39.33 $38.16 $38.56 $38.19 2,400,504
2021-06-24 $38.94 $38.98 $37.49 $38.49 $38.12 757,403
2021-06-23 $39.75 $40.09 $38.65 $38.67 $38.30 471,612
2021-06-22 $39.96 $40.58 $39.03 $39.32 $38.94 433,581
2021-06-21 $38.88 $40.97 $38.74 $40.43 $40.04 570,180
2021-06-18 $39.37 $40.22 $38.15 $38.47 $38.10 969,686
2021-06-17 $43.53 $44.02 $38.78 $40.43 $40.04 1,149,656
2021-06-16 $42.70 $44.20 $42.35 $43.74 $43.32 470,528
2021-06-15 $41.15 $43.17 $41.15 $42.91 $42.50 415,637
2021-06-14 $41.41 $41.80 $40.37 $40.79 $40.40 223,308
2021-06-11 $41.50 $41.67 $40.16 $41.03 $40.64 284,133
2021-06-10 $40.93 $41.14 $40.08 $40.88 $40.49 264,607
2021-06-09 $41.18 $41.24 $40.29 $40.45 $40.06 159,310
2021-06-08 $40.58 $41.33 $39.86 $41.11 $40.72 278,527
2021-06-07 $40.93 $41.42 $40.44 $40.72 $40.33 225,803
2021-06-04 $40.43 $41.13 $38.93 $40.69 $40.30 370,327
2021-06-03 $38.93 $40.44 $38.53 $40.29 $39.90 385,564
2021-06-02 $36.97 $40.20 $36.43 $39.24 $38.86 1,091,622
2021-06-01 $36.00 $36.90 $35.36 $36.77 $36.42 295,587
2021-05-28 $34.60 $35.25 $34.21 $35.04 $34.70 271,603
2021-05-27 $34.70 $35.29 $34.31 $34.66 $34.33 336,171
2021-05-26 $34.21 $34.58 $34.06 $34.36 $33.94 268,288
2021-05-25 $34.70 $35.11 $34.16 $34.25 $33.83 217,850
2021-05-24 $34.81 $34.99 $34.18 $34.75 $34.33 193,075
2021-05-21 $34.87 $35.15 $34.26 $34.48 $34.06 241,359
2021-05-20 $33.87 $34.33 $32.86 $34.20 $33.78 340,232
2021-05-19 $33.62 $34.16 $33.13 $33.89 $33.48 157,811
2021-05-18 $35.83 $36.00 $34.66 $34.71 $34.29 391,801
2021-05-17 $34.97 $35.83 $34.57 $35.78 $35.35 290,141
2021-05-14 $34.59 $36.05 $34.59 $35.31 $34.88 351,029
2021-05-13 $34.20 $34.71 $33.50 $34.19 $33.77 342,393
2021-05-12 $34.15 $35.42 $34.15 $34.74 $34.32 780,550
2021-05-11 $33.48 $34.64 $33.24 $34.13 $33.72 418,368
2021-05-10 $36.43 $37.18 $34.41 $34.42 $34.00 429,953
2021-05-07 $33.92 $36.01 $33.47 $35.99 $35.55 536,972
2021-05-06 $33.29 $34.12 $32.13 $34.05 $33.64 486,341
2021-05-05 $32.25 $33.46 $31.80 $33.30 $32.90 479,400
2021-05-04 $31.32 $32.21 $31.00 $32.01 $31.62 569,756
2021-05-03 $30.75 $31.48 $30.39 $31.33 $30.95 283,419
2021-04-30 $30.15 $30.63 $29.59 $29.81 $29.45 304,284
2021-04-29 $30.77 $31.26 $30.18 $30.62 $30.25 302,742
2021-04-28 $29.04 $30.67 $29.04 $30.51 $30.14 246,689
2021-04-27 $29.26 $29.54 $28.21 $28.98 $28.63 497,763
2021-04-26 $28.87 $29.87 $28.80 $29.41 $29.05 371,473
2021-04-23 $28.13 $29.01 $27.62 $28.71 $28.36 310,992
2021-04-22 $28.42 $28.74 $27.45 $28.08 $27.74 221,107
2021-04-21 $27.26 $28.17 $27.26 $28.13 $27.79 258,575
2021-04-20 $28.65 $28.75 $27.65 $27.72 $27.38 316,510
2021-04-19 $28.87 $29.58 $28.67 $28.96 $28.61 206,620
2021-04-16 $29.46 $29.46 $28.55 $29.13 $28.78 314,284
2021-04-15 $30.19 $30.46 $29.04 $29.19 $28.84 418,762
2021-04-14 $29.04 $30.64 $28.96 $30.12 $29.75 319,384
2021-04-13 $29.88 $29.91 $28.57 $28.70 $28.35 344,684
2021-04-12 $29.71 $30.33 $29.44 $30.13 $29.76 275,309
2021-04-09 $30.10 $30.19 $29.65 $29.67 $29.31 183,274
2021-04-08 $30.36 $30.52 $29.77 $30.02 $29.66 354,004
2021-04-07 $30.81 $31.19 $30.43 $30.90 $30.52 215,077
2021-04-06 $31.12 $31.45 $30.44 $30.73 $30.36 413,618
2021-04-05 $31.23 $31.35 $30.34 $30.99 $30.61 365,017
2021-04-01 $30.68 $31.39 $30.42 $31.19 $30.81 574,062
2021-03-31 $30.13 $31.00 $29.82 $30.62 $30.25 387,346
2021-03-30 $29.86 $30.71 $29.75 $30.13 $29.76 338,788
2021-03-29 $31.50 $31.81 $30.17 $30.28 $29.91 266,244
2021-03-26 $31.61 $32.21 $30.96 $31.80 $31.41 644,487
2021-03-25 $30.98 $31.47 $29.26 $30.89 $30.51 508,234
2021-03-24 $30.22 $31.38 $30.16 $30.26 $29.89 634,374
2021-03-23 $29.59 $30.49 $29.40 $29.54 $29.18 541,115
2021-03-22 $30.62 $31.02 $29.63 $30.55 $30.18 406,268
2021-03-19 $30.30 $31.24 $29.88 $30.69 $30.32 1,977,591
2021-03-18 $32.69 $32.69 $29.73 $30.28 $29.91 767,468
2021-03-17 $31.34 $32.19 $31.34 $32.07 $31.68 605,642
2021-03-16 $32.41 $32.55 $30.93 $31.75 $31.36 743,885
2021-03-15 $32.96 $33.41 $32.47 $32.95 $32.55 668,675
2021-03-12 $33.14 $33.36 $32.12 $33.10 $32.70 702,024
2021-03-11 $33.57 $34.44 $32.37 $32.82 $32.42 813,708
2021-03-10 $32.50 $33.86 $32.00 $33.46 $33.05 4,772,731
2021-03-09 $34.64 $35.93 $31.52 $32.48 $32.09 1,462,056
2021-03-08 $36.89 $39.07 $36.06 $38.68 $38.21 499,137
2021-03-05 $35.92 $37.10 $34.45 $36.89 $36.44 443,594
2021-03-04 $33.60 $35.08 $33.45 $34.66 $34.24 493,063
2021-03-03 $33.51 $34.14 $33.32 $33.40 $32.99 349,044
2021-03-02 $34.14 $34.68 $33.28 $33.28 $32.88 382,031
2021-03-01 $33.04 $34.45 $32.30 $34.38 $33.96 446,365
2021-02-26 $32.56 $32.57 $31.10 $31.87 $31.48 428,970
2021-02-25 $33.90 $34.80 $31.90 $32.79 $32.30 672,836
2021-02-24 $30.70 $33.97 $30.70 $33.90 $33.39 363,507
2021-02-23 $30.78 $30.78 $29.33 $30.53 $30.07 278,855
2021-02-22 $29.85 $31.32 $29.56 $30.67 $30.21 315,197
2021-02-19 $29.49 $30.26 $29.46 $29.85 $29.40 361,442
2021-02-18 $29.34 $29.85 $28.24 $29.56 $29.12 409,585
2021-02-17 $29.26 $29.71 $28.53 $29.37 $28.93 360,278
2021-02-16 $29.31 $29.96 $29.06 $29.40 $28.96 320,950
2021-02-12 $28.49 $29.01 $27.73 $28.71 $28.28 304,823
2021-02-11 $29.51 $29.60 $28.45 $28.79 $28.36 303,038
2021-02-10 $29.82 $29.82 $28.64 $29.47 $29.03 373,953
2021-02-09 $29.72 $29.75 $28.76 $29.62 $29.18 359,693
2021-02-08 $29.34 $30.51 $29.06 $30.01 $29.56 195,792
2021-02-05 $29.43 $29.55 $28.78 $29.03 $28.60 287,789
2021-02-04 $28.59 $28.97 $27.70 $28.93 $28.50 261,115
2021-02-03 $26.80 $28.42 $26.67 $28.41 $27.99 235,365
2021-02-02 $27.32 $27.55 $26.39 $26.81 $26.41 269,288
2021-02-01 $26.72 $26.79 $25.62 $26.60 $26.20 295,682
2021-01-29 $26.51 $26.70 $25.55 $26.20 $25.81 374,125
2021-01-28 $25.70 $26.90 $25.23 $26.74 $26.34 359,263
2021-01-27 $26.02 $26.76 $24.98 $25.03 $24.66 627,650
2021-01-26 $27.96 $28.10 $26.63 $26.82 $26.42 163,953
2021-01-25 $28.30 $28.32 $26.61 $27.59 $27.18 330,378
2021-01-22 $27.22 $29.06 $27.13 $29.02 $28.59 388,495
2021-01-21 $29.13 $29.27 $27.91 $28.07 $27.65 330,802
2021-01-20 $29.00 $29.55 $28.21 $29.29 $28.85 324,040
2021-01-19 $28.45 $29.19 $28.09 $28.70 $28.27 289,931
2021-01-15 $28.40 $28.75 $27.36 $28.17 $27.75 387,855
2021-01-14 $28.21 $29.73 $28.21 $29.16 $28.72 236,724
2021-01-13 $29.46 $29.46 $27.94 $28.21 $27.79 241,748
2021-01-12 $29.40 $30.29 $29.18 $29.84 $29.39 252,271
2021-01-11 $29.56 $29.96 $28.47 $29.00 $28.57 238,343
2021-01-08 $31.24 $31.30 $30.24 $30.55 $30.09 209,371
2021-01-07 $30.56 $31.13 $30.16 $30.76 $30.30 287,063
2021-01-06 $29.88 $30.76 $29.42 $30.19 $29.74 428,879
2021-01-05 $26.85 $28.77 $26.73 $28.61 $28.18 478,350
2021-01-04 $26.35 $27.13 $26.18 $26.67 $26.27 349,053
2020-12-31 $26.00 $26.13 $25.56 $26.07 $25.68 271,614
2020-12-30 $25.47 $26.06 $25.37 $25.82 $25.43 142,048
2020-12-29 $26.09 $26.14 $24.81 $25.36 $24.98 240,773
2020-12-28 $26.20 $26.38 $25.69 $25.94 $25.55 291,983
2020-12-24 $26.47 $26.47 $25.68 $25.94 $25.55 68,102
2020-12-23 $25.94 $26.50 $25.78 $26.45 $26.06 283,333
2020-12-22 $25.42 $25.65 $24.90 $25.40 $25.02 254,018
2020-12-21 $25.53 $26.13 $25.19 $25.63 $25.25 216,858
2020-12-18 $27.01 $27.37 $26.19 $26.53 $26.13 814,849
2020-12-17 $27.55 $27.59 $26.79 $27.07 $26.67 208,484
2020-12-16 $28.14 $28.14 $27.38 $27.49 $27.08 360,130
2020-12-15 $27.00 $28.18 $26.72 $28.15 $27.73 258,976
2020-12-14 $27.50 $27.66 $26.54 $26.62 $26.22 375,937
2020-12-11 $26.85 $27.59 $26.37 $26.92 $26.52 721,028
2020-12-10 $26.38 $27.78 $26.38 $27.33 $26.92 243,280
2020-12-09 $27.37 $27.86 $26.44 $26.70 $26.30 296,013
2020-12-08 $26.58 $27.62 $26.58 $27.40 $26.99 304,484
2020-12-07 $27.29 $27.34 $26.46 $27.16 $26.75 275,616
2020-12-04 $25.66 $27.78 $25.53 $27.71 $27.30 481,801
2020-12-03 $25.20 $25.60 $24.88 $25.12 $24.74 207,552
2020-12-02 $24.46 $25.43 $24.46 $25.22 $24.84 201,808
2020-12-01 $23.96 $24.84 $23.68 $24.58 $24.21 566,176
2020-11-30 $24.67 $25.14 $23.03 $23.20 $22.85 330,705
2020-11-27 $25.40 $25.51 $24.67 $25.07 $24.70 156,281
2020-11-25 $25.59 $25.75 $25.15 $25.40 $24.93 136,466
2020-11-24 $25.50 $26.73 $25.31 $26.05 $25.57 395,840
2020-11-23 $24.01 $24.96 $24.01 $24.68 $24.22 377,062
2020-11-20 $23.67 $23.86 $22.98 $23.49 $23.06 258,685
2020-11-19 $23.43 $23.89 $23.07 $23.86 $23.42 217,104
2020-11-18 $24.81 $24.96 $23.71 $23.72 $23.28 445,114
2020-11-17 $24.36 $24.83 $23.80 $24.60 $24.15 570,491
2020-11-16 $24.40 $24.98 $23.91 $24.94 $24.48 427,974
2020-11-13 $22.88 $23.36 $22.77 $23.21 $22.78 219,856
2020-11-12 $22.26 $22.96 $22.26 $22.58 $22.16 310,879
2020-11-11 $23.75 $23.81 $22.31 $22.74 $22.32 413,084
2020-11-10 $23.67 $23.95 $22.62 $23.73 $23.29 546,955
2020-11-09 $20.93 $24.32 $20.93 $23.70 $23.26 650,649
2020-11-06 $19.09 $19.36 $18.67 $18.82 $18.47 264,338
2020-11-05 $17.86 $19.08 $17.86 $18.96 $18.61 650,241
2020-11-04 $18.25 $18.25 $17.01 $17.75 $17.42 306,768
2020-11-03 $18.27 $18.84 $17.91 $18.29 $17.95 352,368
2020-11-02 $17.04 $17.97 $16.70 $17.87 $17.54 521,234
2020-10-30 $17.05 $17.44 $16.86 $17.00 $16.69 547,630
2020-10-29 $16.48 $17.24 $16.11 $17.07 $16.75 361,598
2020-10-28 $17.01 $17.28 $16.60 $16.75 $16.44 531,312
2020-10-27 $17.66 $17.93 $17.43 $17.60 $17.28 542,660
2020-10-26 $18.38 $18.38 $17.64 $17.73 $17.40 462,752
2020-10-23 $18.65 $18.89 $18.48 $18.71 $18.36 556,521
2020-10-22 $18.42 $18.78 $18.39 $18.60 $18.26 664,831
2020-10-21 $18.38 $18.86 $18.24 $18.44 $18.10 533,874
2020-10-20 $18.47 $18.81 $18.34 $18.56 $18.22 191,737
2020-10-19 $18.71 $19.06 $18.19 $18.25 $17.91 335,471
2020-10-16 $18.85 $19.32 $18.37 $18.56 $18.22 269,174
2020-10-15 $19.12 $19.36 $18.66 $18.97 $18.62 496,024
2020-10-14 $19.53 $20.06 $19.53 $19.59 $19.23 175,755
2020-10-13 $19.95 $20.26 $19.30 $19.36 $19.00 158,195
2020-10-12 $20.33 $20.47 $19.64 $20.30 $19.93 174,653
2020-10-09 $20.98 $20.99 $20.23 $20.38 $20.00 168,439
2020-10-08 $20.60 $20.91 $20.36 $20.85 $20.47 210,662
2020-10-07 $20.08 $20.47 $19.74 $20.24 $19.87 307,773
2020-10-06 $20.83 $20.83 $19.85 $20.06 $19.69 309,055
2020-10-05 $20.55 $20.88 $20.05 $20.42 $20.04 184,476
2020-10-02 $18.44 $20.44 $18.36 $20.08 $19.71 362,917
2020-10-01 $19.04 $19.25 $18.59 $18.80 $18.45 407,922
2020-09-30 $19.41 $19.87 $18.99 $19.19 $18.84 330,119
2020-09-29 $18.76 $19.64 $18.71 $19.29 $18.93 455,390
2020-09-28 $18.57 $19.20 $18.54 $18.99 $18.64 231,798
2020-09-25 $17.53 $18.27 $17.48 $18.16 $17.82 367,122
2020-09-24 $17.79 $18.35 $17.46 $17.84 $17.51 401,432
2020-09-23 $19.75 $19.85 $17.90 $17.93 $17.60 486,630
2020-09-22 $19.73 $19.98 $19.36 $19.68 $19.32 254,275
2020-09-21 $20.11 $20.39 $19.42 $19.66 $19.30 361,416
2020-09-18 $20.46 $21.13 $20.13 $20.85 $20.47 1,360,879
2020-09-17 $20.43 $20.73 $19.93 $20.47 $20.09 373,271
2020-09-16 $20.42 $21.21 $20.37 $20.71 $20.33 594,064
2020-09-15 $20.43 $20.59 $19.92 $20.36 $19.98 317,132
2020-09-14 $20.32 $20.41 $19.49 $20.37 $19.99 438,847
2020-09-11 $19.68 $20.48 $19.52 $20.36 $19.98 370,956
2020-09-10 $20.56 $20.56 $19.35 $19.51 $19.15 350,879
2020-09-09 $20.65 $21.12 $20.39 $20.59 $20.21 353,275
2020-09-08 $21.75 $21.75 $20.35 $20.38 $20.00 241,220
2020-09-04 $22.37 $22.43 $22.10 $22.17 $21.76 169,052
2020-09-03 $21.78 $22.29 $21.72 $22.00 $21.59 283,632
2020-09-02 $21.89 $22.03 $21.51 $21.72 $21.32 280,071
2020-09-01 $21.88 $22.28 $21.76 $21.99 $21.58 345,369
2020-08-31 $23.16 $23.35 $22.07 $22.09 $21.68 256,725
2020-08-28 $22.98 $23.43 $22.79 $23.26 $22.83 199,777
2020-08-27 $22.86 $23.02 $22.51 $22.87 $22.36 238,368
2020-08-26 $23.62 $23.68 $22.56 $22.71 $22.20 178,931
2020-08-25 $24.21 $24.32 $23.58 $23.78 $23.25 257,356
2020-08-24 $23.04 $23.99 $22.75 $23.68 $23.15 281,493
2020-08-21 $22.95 $23.20 $22.36 $22.75 $22.24 232,620
2020-08-20 $23.51 $23.64 $23.22 $23.31 $22.79 220,023
2020-08-19 $24.13 $24.57 $23.76 $23.85 $23.32 257,911
2020-08-18 $24.59 $24.78 $23.72 $23.88 $23.35 337,678
2020-08-17 $25.09 $25.37 $24.56 $24.80 $24.25 327,495
2020-08-14 $24.56 $25.10 $24.46 $24.97 $24.41 195,739
2020-08-13 $24.73 $25.08 $24.61 $24.95 $24.40 193,057
2020-08-12 $25.23 $25.63 $24.75 $24.95 $24.40 287,684
2020-08-11 $25.56 $25.99 $24.66 $24.88 $24.33 325,039
2020-08-10 $24.27 $25.18 $24.27 $24.99 $24.43 384,511
2020-08-07 $23.73 $24.13 $23.37 $24.09 $23.55 200,721
2020-08-06 $24.20 $24.34 $23.82 $23.99 $23.46 177,897
2020-08-05 $24.21 $24.40 $23.90 $24.36 $23.82 248,609
2020-08-04 $23.32 $23.92 $22.83 $23.70 $23.17 297,354
2020-08-03 $22.82 $23.71 $22.57 $23.47 $22.95 279,805
2020-07-31 $23.62 $23.62 $22.10 $22.62 $22.12 387,262
2020-07-30 $22.96 $23.50 $21.53 $22.54 $22.04 539,694
2020-07-29 $22.12 $22.97 $21.96 $22.91 $22.40 472,021
2020-07-28 $22.28 $22.43 $21.83 $22.12 $21.63 408,416
2020-07-27 $22.20 $22.67 $21.80 $22.66 $22.16 378,648
2020-07-24 $22.22 $22.40 $21.61 $21.91 $21.42 241,660
2020-07-23 $21.38 $22.54 $21.28 $22.40 $21.90 463,996
2020-07-22 $21.90 $21.90 $21.18 $21.60 $21.12 390,950
2020-07-21 $21.22 $22.63 $21.07 $22.28 $21.78 489,814
2020-07-20 $20.81 $21.28 $20.53 $20.76 $20.30 270,285
2020-07-17 $20.77 $21.13 $20.67 $20.92 $20.45 219,113
2020-07-16 $21.19 $21.34 $20.52 $20.88 $20.42 406,289
2020-07-15 $20.99 $21.82 $20.54 $21.44 $20.96 395,216
2020-07-14 $19.43 $20.40 $19.40 $20.22 $19.77 252,897
2020-07-13 $20.02 $20.02 $19.04 $19.41 $18.98 262,595
2020-07-10 $19.18 $19.60 $19.07 $19.58 $19.14 273,373
2020-07-09 $19.90 $19.94 $19.11 $19.14 $18.71 434,717
2020-07-08 $20.80 $21.15 $19.68 $19.99 $19.55 456,617
2020-07-07 $20.41 $20.45 $19.88 $20.16 $19.71 253,290
2020-07-06 $20.56 $20.83 $20.09 $20.67 $20.21 239,694
2020-07-02 $20.41 $20.67 $19.88 $20.09 $19.64 271,461
2020-07-01 $20.67 $20.97 $19.64 $19.92 $19.48 334,021
2020-06-30 $19.64 $20.86 $19.38 $20.63 $20.17 284,273
2020-06-29 $20.01 $20.38 $19.53 $19.77 $19.33 257,510
2020-06-26 $20.00 $20.17 $19.45 $19.75 $19.31 1,099,866
2020-06-25 $19.70 $20.65 $19.67 $20.31 $19.86 494,941
2020-06-24 $20.13 $20.22 $19.02 $19.83 $19.39 636,899
2020-06-23 $20.14 $20.60 $20.08 $20.28 $19.83 460,949
2020-06-22 $19.60 $20.03 $19.08 $19.96 $19.52 417,354
2020-06-19 $20.13 $20.49 $19.43 $19.63 $19.19 588,885
2020-06-18 $19.40 $20.18 $19.32 $19.74 $19.30 195,516
2020-06-17 $20.54 $20.54 $19.64 $19.76 $19.32 331,485
2020-06-16 $21.72 $22.06 $20.18 $20.54 $20.08 583,884
2020-06-15 $18.98 $20.58 $18.86 $20.44 $19.99 468,328
2020-06-12 $21.35 $21.41 $19.45 $20.09 $19.64 423,878
2020-06-11 $20.53 $21.11 $20.11 $20.17 $19.72 799,356
2020-06-10 $23.06 $23.06 $21.82 $21.85 $21.36 755,103
2020-06-09 $23.20 $24.00 $22.92 $23.55 $23.03 389,641
2020-06-08 $23.14 $24.34 $22.47 $24.21 $23.67 508,281
2020-06-05 $22.48 $22.79 $21.82 $22.14 $21.65 548,470
2020-06-04 $19.61 $21.42 $19.36 $21.20 $20.73 591,974
2020-06-03 $20.26 $20.35 $18.98 $19.71 $19.27 761,748
2020-06-02 $19.63 $20.12 $19.30 $19.83 $19.39 294,419
2020-06-01 $19.10 $20.00 $18.85 $19.24 $18.81 512,765
2020-05-29 $19.60 $19.72 $18.51 $19.08 $18.66 632,824
2020-05-28 $19.95 $20.57 $19.27 $20.10 $19.56 501,052
2020-05-27 $19.26 $19.56 $18.54 $19.38 $18.86 769,000
2020-05-26 $18.90 $18.90 $18.38 $18.54 $18.04 446,373
2020-05-22 $18.14 $18.39 $17.59 $17.95 $17.47 351,099
2020-05-21 $18.33 $18.58 $17.67 $18.20 $17.71 852,530
2020-05-20 $17.31 $18.28 $16.67 $18.21 $17.72 638,753
2020-05-19 $17.77 $18.14 $16.56 $16.62 $16.17 375,075
2020-05-18 $17.42 $18.36 $17.42 $18.00 $17.52 468,980
2020-05-15 $15.87 $16.95 $15.63 $16.41 $15.97 564,745
2020-05-14 $15.06 $16.00 $14.70 $15.88 $15.45 467,075
2020-05-13 $16.85 $17.00 $15.16 $15.55 $15.13 560,497
2020-05-12 $16.43 $17.52 $16.11 $17.09 $16.63 608,817
2020-05-11 $16.58 $16.62 $15.94 $16.30 $15.86 280,265
2020-05-08 $16.30 $17.10 $16.05 $16.88 $16.43 576,132
2020-05-07 $15.56 $16.48 $15.53 $15.71 $15.29 487,084
2020-05-06 $15.84 $16.33 $15.10 $15.27 $14.86 316,016
2020-05-05 $17.62 $17.63 $15.79 $15.83 $15.41 448,591
2020-05-04 $15.81 $16.57 $15.06 $16.39 $15.95 697,238
2020-05-01 $17.35 $17.75 $15.73 $16.04 $15.61 561,066
2020-04-30 $18.17 $19.35 $17.28 $17.78 $17.30 908,778
2020-04-29 $16.16 $18.26 $15.73 $18.17 $17.68 572,756
2020-04-28 $15.69 $15.82 $14.47 $15.37 $14.96 659,022
2020-04-27 $14.53 $15.25 $13.56 $15.00 $14.60 495,271
2020-04-24 $14.98 $15.29 $13.98 $14.43 $14.04 466,877
2020-04-23 $13.80 $14.53 $13.25 $14.33 $13.95 732,764
2020-04-22 $13.00 $13.60 $12.77 $13.39 $13.03 595,417
2020-04-21 $11.97 $12.89 $11.80 $12.66 $12.32 675,402
2020-04-20 $12.56 $12.92 $12.04 $12.31 $11.98 666,208
2020-04-17 $12.75 $13.75 $12.58 $13.17 $12.82 505,106
2020-04-16 $13.95 $13.95 $11.95 $12.38 $12.05 369,684
2020-04-15 $14.07 $14.76 $13.35 $13.82 $13.45 791,501
2020-04-14 $15.36 $15.87 $14.38 $14.86 $14.46 522,058
2020-04-13 $15.94 $16.53 $14.61 $15.20 $14.79 619,990
2020-04-09 $15.45 $17.49 $15.15 $15.73 $15.31 1,059,371
2020-04-08 $14.40 $15.59 $13.96 $15.31 $14.90 696,614
2020-04-07 $14.14 $15.23 $13.67 $13.99 $13.61 691,821
2020-04-06 $12.51 $13.91 $11.88 $13.73 $13.36 783,279
2020-04-03 $12.56 $12.74 $11.19 $11.46 $11.15 658,056
2020-04-02 $11.22 $12.69 $11.16 $12.56 $12.22 611,677
2020-04-01 $11.19 $11.21 $10.52 $11.00 $10.70 685,263
2020-03-31 $11.00 $12.22 $10.94 $11.60 $11.29 613,989
2020-03-30 $11.05 $11.33 $9.75 $11.14 $10.84 748,721
2020-03-27 $11.89 $11.96 $10.68 $11.20 $10.90 840,510
2020-03-26 $12.77 $13.01 $12.08 $12.39 $12.06 400,609
2020-03-25 $13.19 $13.73 $12.28 $12.64 $12.30 862,660
2020-03-24 $12.12 $13.19 $12.05 $13.19 $12.84 523,358
2020-03-23 $11.99 $12.55 $11.22 $11.62 $11.31 622,731
2020-03-20 $12.04 $12.49 $11.36 $11.93 $11.61 930,612
2020-03-19 $8.49 $12.07 $8.16 $11.74 $11.43 1,060,679
2020-03-18 $9.93 $10.02 $8.41 $8.41 $8.18 1,154,534
2020-03-17 $11.68 $11.68 $10.27 $10.42 $10.14 1,305,456
2020-03-16 $12.35 $12.35 $11.42 $11.47 $11.16 1,477,461
2020-03-13 $13.56 $13.56 $11.70 $12.85 $12.51 2,006,735
2020-03-12 $12.01 $14.04 $11.46 $12.69 $12.35 1,550,150
2020-03-11 $14.35 $14.49 $12.82 $13.00 $12.65 953,407
2020-03-10 $15.05 $15.59 $13.35 $14.70 $14.31 1,268,703
2020-03-09 $19.53 $19.53 $14.43 $14.52 $14.13 1,479,989
2020-03-06 $24.86 $25.31 $22.13 $22.64 $22.03 911,617
2020-03-05 $26.26 $26.68 $25.15 $25.78 $25.09 563,718
2020-03-04 $27.48 $27.59 $26.43 $26.95 $26.23 281,334
2020-03-03 $27.93 $28.24 $26.37 $27.30 $26.57 451,886
2020-03-02 $27.50 $28.06 $26.42 $28.00 $27.25 434,987
2020-02-28 $24.41 $27.36 $24.41 $27.31 $26.58 889,416
2020-02-27 $24.99 $26.46 $24.56 $25.37 $24.61 1,319,612
2020-02-26 $26.61 $26.79 $25.39 $25.51 $24.74 567,948
2020-02-25 $27.20 $27.26 $26.01 $26.26 $25.47 480,148
2020-02-24 $27.79 $27.80 $26.99 $27.05 $26.24 318,965
2020-02-21 $28.90 $29.00 $28.14 $28.79 $27.93 257,387
2020-02-20 $29.11 $30.01 $29.11 $29.15 $28.27 243,891
2020-02-19 $28.93 $29.40 $28.64 $29.07 $28.20 355,714
2020-02-18 $29.19 $29.19 $28.39 $28.70 $27.84 254,423
2020-02-14 $29.61 $29.78 $28.96 $29.40 $28.52 250,606
2020-02-13 $29.45 $29.79 $29.31 $29.53 $28.64 150,728
2020-02-12 $29.73 $29.81 $29.14 $29.70 $28.81 223,504
2020-02-11 $29.45 $29.64 $28.83 $29.21 $28.33 312,888
2020-02-10 $28.65 $29.04 $28.51 $28.93 $28.06 305,972
2020-02-07 $29.23 $29.57 $28.67 $28.79 $27.93 307,308
2020-02-06 $29.87 $29.87 $29.24 $29.51 $28.62 203,465
2020-02-05 $29.55 $30.33 $29.46 $29.77 $28.88 250,957
2020-02-04 $29.07 $29.54 $28.88 $29.00 $28.13 219,851
2020-02-03 $28.92 $29.05 $28.42 $28.43 $27.58 417,212
2020-01-31 $29.50 $29.74 $28.61 $28.82 $27.95 226,860
2020-01-30 $29.88 $30.27 $29.22 $29.92 $29.02 373,721
2020-01-29 $30.66 $31.04 $30.31 $30.32 $29.41 284,710
2020-01-28 $29.97 $30.53 $29.60 $30.47 $29.56 286,734
2020-01-27 $30.17 $30.35 $29.41 $29.73 $28.84 431,403
2020-01-24 $32.36 $32.49 $30.60 $30.86 $29.93 233,742
2020-01-23 $32.15 $32.67 $31.36 $32.38 $31.41 197,867
2020-01-22 $33.24 $33.29 $32.14 $32.52 $31.54 235,720
2020-01-21 $33.26 $33.56 $32.95 $33.24 $32.24 255,096
2020-01-17 $33.45 $33.61 $33.15 $33.59 $32.58 272,093
2020-01-16 $32.32 $33.36 $32.32 $33.33 $32.33 221,798
2020-01-15 $32.31 $32.73 $31.82 $32.06 $31.10 395,311
2020-01-14 $32.51 $32.92 $32.07 $32.64 $31.66 174,543
2020-01-13 $32.82 $32.98 $32.47 $32.61 $31.63 180,864
2020-01-10 $33.30 $33.33 $32.89 $32.94 $31.95 229,595
2020-01-09 $33.86 $34.03 $32.93 $33.37 $32.37 446,919
2020-01-08 $34.58 $34.66 $33.58 $33.76 $32.75 413,464
2020-01-07 $35.09 $35.10 $34.46 $34.79 $33.75 207,472
2020-01-06 $34.64 $35.28 $34.58 $35.14 $34.08 267,912
2020-01-03 $34.62 $35.07 $34.23 $34.67 $33.63 282,848
2020-01-02 $34.68 $34.70 $33.95 $34.22 $33.19 444,894
2019-12-31 $34.38 $34.59 $34.19 $34.32 $33.29 254,421
2019-12-30 $34.26 $35.03 $34.23 $34.59 $33.55 288,168
2019-12-27 $34.90 $34.97 $33.98 $34.24 $33.21 327,173
2019-12-26 $34.97 $35.00 $34.67 $34.81 $33.76 233,694
2019-12-24 $34.73 $35.00 $34.50 $34.85 $33.80 152,302
2019-12-23 $33.86 $34.64 $33.76 $34.59 $33.55 273,150
2019-12-20 $34.28 $34.28 $33.54 $33.89 $32.87 693,238
2019-12-19 $33.52 $34.43 $33.37 $34.09 $33.07 422,982
2019-12-18 $32.75 $33.62 $32.58 $33.58 $32.57 262,793
2019-12-17 $33.14 $33.45 $32.72 $32.80 $31.82 345,205
2019-12-16 $32.85 $33.47 $32.82 $33.09 $32.10 464,584
2019-12-13 $32.48 $32.90 $31.97 $32.48 $31.50 401,043
2019-12-12 $31.76 $32.54 $31.58 $32.48 $31.50 501,480
2019-12-11 $31.59 $31.90 $31.10 $31.70 $30.75 338,140
2019-12-10 $31.39 $31.80 $31.14 $31.76 $30.81 351,379
2019-12-09 $30.98 $31.50 $30.98 $31.38 $30.44 256,749
2019-12-06 $30.78 $31.61 $30.53 $31.27 $30.33 321,948
2019-12-05 $30.84 $30.84 $30.07 $30.60 $29.68 386,296
2019-12-04 $30.00 $30.99 $29.90 $30.60 $29.68 353,090
2019-12-03 $29.88 $30.02 $29.43 $29.67 $28.78 284,302
2019-12-02 $30.42 $31.03 $29.72 $30.11 $29.21 363,074
2019-11-29 $30.65 $30.72 $30.11 $30.19 $29.28 66,114
2019-11-27 $30.80 $31.11 $30.59 $31.06 $30.04 166,662
2019-11-26 $30.89 $31.04 $30.40 $30.58 $29.57 312,560
2019-11-25 $30.16 $31.03 $29.84 $30.84 $29.83 270,406
2019-11-22 $30.60 $30.77 $30.04 $30.22 $29.23 204,463
2019-11-21 $30.67 $30.67 $29.83 $30.46 $29.46 313,199
2019-11-20 $30.35 $30.76 $29.85 $30.49 $29.49 641,037
2019-11-19 $30.10 $30.75 $29.89 $30.42 $29.42 405,527
2019-11-18 $30.50 $30.87 $29.69 $30.05 $29.06 453,633
2019-11-15 $31.00 $31.39 $30.65 $30.77 $29.76 245,897
2019-11-14 $30.51 $31.15 $30.50 $30.72 $29.71 211,901
2019-11-13 $30.68 $30.83 $30.27 $30.51 $29.51 270,867
2019-11-12 $30.62 $31.20 $30.27 $30.84 $29.83 273,539
2019-11-11 $29.83 $30.56 $29.53 $30.40 $29.40 202,771
2019-11-08 $29.59 $30.22 $29.49 $30.20 $29.21 238,645
2019-11-07 $30.34 $30.86 $29.57 $29.92 $28.94 452,771
2019-11-06 $30.44 $30.54 $29.27 $30.00 $29.01 381,042
2019-11-05 $31.47 $31.49 $30.12 $30.52 $29.52 440,638
2019-11-04 $31.26 $31.42 $30.68 $31.26 $30.23 393,586
2019-11-01 $29.91 $31.01 $29.42 $30.82 $29.81 490,936
2019-10-31 $27.66 $30.45 $27.48 $29.72 $28.74 1,174,680
2019-10-30 $28.73 $28.73 $27.22 $27.22 $26.32 634,453
2019-10-29 $28.02 $29.45 $28.02 $29.24 $28.28 280,950
2019-10-28 $28.61 $29.00 $28.19 $28.31 $27.38 392,782
2019-10-25 $28.15 $28.86 $28.15 $28.57 $27.63 166,264
2019-10-24 $28.69 $28.75 $27.28 $28.16 $27.23 715,021
2019-10-23 $27.71 $28.56 $27.30 $28.55 $27.61 250,931
2019-10-22 $27.52 $28.35 $27.52 $27.94 $27.02 375,516
2019-10-21 $26.78 $27.63 $26.78 $27.42 $26.52 480,836
2019-10-18 $27.22 $27.76 $26.67 $26.68 $25.80 308,065
2019-10-17 $27.52 $27.96 $27.12 $27.24 $26.34 415,055
2019-10-16 $27.93 $28.53 $27.20 $27.36 $26.46 336,964
2019-10-15 $27.93 $28.60 $27.82 $28.07 $27.15 346,003
2019-10-14 $28.01 $28.23 $27.30 $28.04 $27.12 360,896
2019-10-11 $28.16 $28.86 $27.83 $28.48 $27.54 410,102
2019-10-10 $27.74 $28.08 $27.31 $27.82 $26.90 641,076
2019-10-09 $27.80 $27.96 $27.40 $27.64 $26.73 335,567
2019-10-08 $27.63 $28.11 $27.45 $27.57 $26.66 363,979
2019-10-07 $27.97 $28.39 $27.74 $27.85 $26.93 241,265
2019-10-04 $28.74 $28.85 $27.82 $28.01 $27.09 300,607
2019-10-03 $28.19 $28.71 $28.13 $28.63 $27.69 384,575
2019-10-02 $28.41 $28.64 $27.90 $28.38 $27.45 517,716
2019-10-01 $29.28 $29.85 $28.39 $28.52 $27.58 670,842
2019-09-30 $29.31 $29.54 $28.40 $28.94 $27.99 737,779
2019-09-27 $29.00 $29.70 $28.72 $29.41 $28.44 500,815
2019-09-26 $29.24 $29.62 $28.70 $29.13 $28.17 407,524
2019-09-25 $28.51 $29.56 $27.55 $29.50 $28.53 288,661
2019-09-24 $29.48 $29.57 $28.84 $29.04 $28.08 384,850
2019-09-23 $29.68 $30.07 $29.29 $29.67 $28.69 456,805
2019-09-20 $30.52 $30.79 $29.63 $29.97 $28.98 2,269,339
2019-09-19 $30.95 $31.12 $30.41 $30.48 $29.48 538,506
2019-09-18 $30.88 $31.75 $29.64 $30.76 $29.75 787,374
2019-09-17 $30.80 $31.46 $30.00 $31.08 $30.06 489,536
2019-09-16 $30.40 $31.94 $30.40 $31.19 $30.16 836,439
2019-09-13 $29.25 $29.64 $28.94 $29.47 $28.50 314,612
2019-09-12 $29.36 $29.36 $28.09 $29.08 $28.12 515,990
2019-09-11 $29.29 $30.05 $29.06 $29.79 $28.81 870,667
2019-09-10 $29.05 $30.35 $28.85 $29.21 $28.25 830,796
2019-09-09 $27.10 $28.92 $26.78 $28.90 $27.95 683,175
2019-09-06 $26.84 $27.05 $26.07 $26.81 $25.93 252,817
2019-09-05 $26.74 $27.64 $26.44 $27.00 $26.11 473,268
2019-09-04 $25.90 $26.31 $25.63 $26.25 $25.39 394,842
2019-09-03 $24.89 $25.75 $24.45 $25.59 $24.75 465,639
2019-08-30 $25.71 $26.00 $25.00 $25.47 $24.63 512,831
2019-08-29 $25.01 $25.77 $24.91 $25.51 $24.67 498,716
2019-08-28 $24.41 $25.03 $24.23 $24.70 $23.89 427,471
2019-08-27 $25.03 $25.19 $24.38 $24.47 $23.66 428,708
2019-08-26 $25.18 $25.37 $24.68 $24.83 $24.01 225,962
2019-08-23 $25.42 $26.09 $24.58 $24.83 $24.01 577,199
2019-08-22 $26.47 $26.57 $25.81 $25.83 $24.98 319,472
2019-08-21 $26.52 $26.78 $26.19 $26.34 $25.47 318,619
2019-08-20 $26.80 $26.84 $26.16 $26.19 $25.33 357,916
2019-08-19 $27.09 $27.28 $26.65 $26.93 $26.04 409,736
2019-08-16 $25.95 $26.67 $25.74 $26.62 $25.74 319,753
2019-08-15 $25.58 $25.94 $25.22 $25.86 $25.01 331,910
2019-08-14 $27.03 $27.30 $25.63 $25.70 $24.85 567,836
2019-08-13 $27.90 $28.99 $27.69 $27.79 $26.88 369,936
2019-08-12 $28.06 $28.46 $27.76 $28.19 $27.26 663,516
2019-08-09 $28.53 $28.67 $27.91 $28.30 $27.37 367,580
2019-08-08 $28.01 $28.56 $27.78 $28.55 $27.61 620,490
2019-08-07 $26.75 $28.01 $26.40 $27.83 $26.91 639,990
2019-08-06 $28.19 $28.21 $26.70 $27.39 $26.49 478,232
2019-08-05 $28.72 $28.81 $27.52 $28.09 $27.17 527,820
2019-08-02 $29.74 $30.06 $28.80 $29.46 $28.49 553,134
2019-08-01 $30.29 $31.88 $28.37 $30.00 $29.01 1,220,535
2019-07-31 $29.47 $30.49 $29.15 $29.37 $28.40 479,237
2019-07-30 $27.61 $29.64 $27.59 $29.51 $28.54 597,359
2019-07-29 $29.30 $29.54 $27.37 $27.75 $26.84 980,187
2019-07-26 $29.50 $29.67 $29.04 $29.48 $28.51 609,571
2019-07-25 $31.25 $31.33 $29.21 $29.38 $28.41 491,383
2019-07-24 $30.52 $31.25 $30.48 $31.16 $30.13 468,682
2019-07-23 $31.35 $31.68 $30.42 $30.58 $29.57 855,430
2019-07-22 $30.90 $31.55 $30.90 $31.34 $30.31 515,982
2019-07-19 $30.65 $30.91 $30.19 $30.76 $29.75 498,853
2019-07-18 $30.53 $31.03 $30.30 $30.71 $29.70 372,428
2019-07-17 $30.88 $31.31 $30.54 $30.75 $29.74 482,684
2019-07-16 $31.69 $32.54 $30.96 $31.04 $30.02 477,299
2019-07-15 $31.84 $32.57 $31.47 $31.80 $30.75 515,145
2019-07-12 $31.49 $31.81 $31.11 $31.75 $30.71 347,532
2019-07-11 $31.90 $31.99 $31.20 $31.47 $30.43 275,499
2019-07-10 $32.82 $32.97 $31.64 $31.84 $30.79 510,585
2019-07-09 $31.63 $32.55 $31.32 $32.46 $31.39 983,621
2019-07-08 $31.04 $32.50 $31.00 $31.87 $30.82 850,868
2019-07-05 $30.64 $31.26 $30.53 $31.25 $30.22 210,732
2019-07-03 $31.07 $31.43 $30.36 $30.82 $29.81 310,778
2019-07-02 $32.64 $32.64 $30.81 $31.01 $29.99 432,836
2019-07-01 $33.56 $33.89 $32.32 $32.73 $31.65 791,270
2019-06-28 $31.89 $33.39 $31.89 $33.12 $32.03 2,028,036
2019-06-27 $31.49 $32.45 $31.42 $31.82 $30.77 685,518
2019-06-26 $30.76 $31.80 $30.71 $31.49 $30.45 424,524
2019-06-25 $30.48 $30.69 $29.96 $30.55 $29.54 343,991
2019-06-24 $31.29 $31.34 $30.57 $30.65 $29.64 544,822
2019-06-21 $31.27 $31.78 $30.94 $31.35 $30.32 619,494
2019-06-20 $30.59 $31.85 $30.59 $31.44 $30.41 473,109
2019-06-19 $30.66 $30.76 $29.88 $30.10 $29.11 343,073
2019-06-18 $30.51 $30.92 $29.75 $30.64 $29.63 777,464
2019-06-17 $31.20 $31.58 $30.60 $30.62 $29.61 772,157
2019-06-14 $31.87 $32.40 $31.05 $31.12 $30.10 351,610
2019-06-13 $31.55 $31.95 $31.09 $31.92 $30.87 627,007
2019-06-12 $32.49 $32.98 $30.89 $31.09 $30.07 615,290
2019-06-11 $33.02 $33.50 $32.26 $32.59 $31.52 758,595
2019-06-10 $32.96 $33.52 $32.67 $32.79 $31.71 422,960
2019-06-07 $32.77 $33.10 $32.22 $32.76 $31.68 449,776
2019-06-06 $32.95 $33.67 $32.02 $32.92 $31.84 426,741
2019-06-05 $33.17 $33.42 $32.49 $33.10 $32.01 475,512
2019-06-04 $33.23 $33.63 $32.53 $33.18 $32.09 408,066
2019-06-03 $32.67 $33.30 $32.17 $32.94 $31.86 397,778
2019-05-31 $31.94 $32.96 $31.64 $32.55 $31.48 316,149
2019-05-30 $33.48 $33.99 $32.48 $32.65 $31.58 273,745
2019-05-29 $32.82 $33.71 $32.28 $33.54 $32.44 691,651
2019-05-28 $33.14 $33.93 $32.83 $33.46 $32.36 605,693
2019-05-24 $33.20 $33.42 $32.41 $32.98 $31.89 935,877
2019-05-23 $33.57 $34.09 $32.02 $32.78 $31.70 945,905
2019-05-22 $34.91 $35.10 $33.91 $34.37 $33.24 668,707
2019-05-21 $34.22 $35.30 $34.22 $35.18 $34.02 325,986
2019-05-20 $34.22 $34.55 $33.84 $34.08 $32.96 351,335
2019-05-17 $35.76 $36.01 $34.35 $34.60 $33.46 419,112
2019-05-16 $36.17 $36.59 $35.90 $36.25 $35.06 531,523
2019-05-15 $34.89 $36.19 $34.55 $36.02 $34.83 316,627
2019-05-14 $34.70 $35.63 $34.37 $35.26 $34.10 550,075
2019-05-13 $35.71 $36.23 $34.13 $34.60 $33.46 811,640
2019-05-10 $35.81 $36.40 $35.27 $36.35 $35.15 519,281
2019-05-09 $35.74 $36.35 $35.40 $36.06 $34.87 723,740
2019-05-08 $36.63 $37.36 $35.40 $36.14 $34.95 926,674
2019-05-07 $37.21 $37.81 $36.29 $36.78 $35.57 795,670
2019-05-06 $36.47 $37.62 $36.12 $37.60 $36.36 468,114
2019-05-03 $37.45 $37.96 $36.79 $37.00 $35.78 778,044
2019-05-02 $35.87 $37.29 $34.90 $37.11 $35.89 1,150,628
2019-05-01 $36.30 $36.82 $34.76 $34.89 $33.74 719,404
2019-04-30 $37.00 $37.24 $35.61 $36.30 $35.11 1,241,322
2019-04-29 $36.57 $36.94 $36.16 $36.62 $35.41 589,638
2019-04-26 $37.58 $37.72 $35.68 $36.57 $35.37 628,781
2019-04-25 $38.15 $38.67 $37.20 $37.62 $36.38 604,199
2019-04-24 $39.09 $39.41 $38.03 $38.30 $37.04 286,507
2019-04-23 $39.82 $40.68 $38.75 $39.04 $37.76 594,405
2019-04-22 $38.04 $39.59 $38.00 $39.45 $38.15 1,131,482
2019-04-18 $37.99 $38.10 $37.22 $37.74 $36.50 390,334
2019-04-17 $38.10 $38.50 $37.64 $37.86 $36.61 298,510
2019-04-16 $37.69 $38.11 $37.36 $38.00 $36.75 544,985
2019-04-15 $37.17 $37.70 $37.17 $37.32 $36.09 264,598
2019-04-12 $37.82 $37.99 $37.09 $37.38 $36.15 331,587
2019-04-11 $37.72 $38.16 $37.31 $37.40 $36.17 383,047
2019-04-10 $37.06 $38.01 $37.03 $37.69 $36.45 885,989
2019-04-09 $36.93 $37.19 $36.40 $36.78 $35.57 318,167
2019-04-08 $37.71 $37.90 $36.86 $37.20 $35.98 398,151
2019-04-05 $36.88 $37.80 $36.34 $37.71 $36.47 637,009
2019-04-04 $35.78 $36.72 $35.67 $36.69 $35.48 593,044
2019-04-03 $36.23 $36.55 $35.69 $35.76 $34.58 313,027
2019-04-02 $36.24 $36.29 $35.83 $35.99 $34.81 372,727
2019-04-01 $35.92 $36.45 $35.88 $36.25 $35.06 427,900
2019-03-29 $36.38 $36.38 $35.37 $35.60 $34.43 961,295
2019-03-28 $34.96 $36.08 $34.74 $35.94 $34.76 689,446
2019-03-27 $35.80 $36.30 $35.12 $35.40 $34.24 433,101
2019-03-26 $36.46 $36.85 $35.78 $35.98 $34.80 467,885
2019-03-25 $34.70 $37.04 $34.26 $36.02 $34.83 491,888
2019-03-22 $37.02 $37.02 $34.76 $34.84 $33.69 467,023
2019-03-21 $36.74 $37.47 $36.38 $37.25 $36.02 832,970
2019-03-20 $35.91 $37.13 $35.32 $36.79 $35.58 1,435,388
2019-03-19 $35.93 $36.79 $35.31 $35.88 $34.70 6,849,156
2019-03-18 $37.45 $38.68 $37.30 $37.72 $36.48 576,745
2019-03-15 $37.21 $38.22 $36.59 $37.46 $36.23 965,731
2019-03-14 $37.47 $37.73 $37.11 $37.29 $36.06 284,325
2019-03-13 $37.20 $37.85 $36.59 $37.35 $36.12 446,203
2019-03-12 $37.60 $37.84 $36.46 $36.87 $35.66 334,063
2019-03-11 $36.96 $37.99 $36.75 $37.46 $36.23 732,877
2019-03-08 $36.43 $37.16 $35.33 $36.51 $35.31 820,826
2019-03-07 $34.17 $36.91 $33.00 $36.08 $34.89 527,505
2019-03-06 $36.21 $36.48 $34.60 $35.59 $34.42 363,132
2019-03-05 $36.96 $37.18 $36.00 $36.46 $35.26 119,273
2019-03-04 $37.16 $37.29 $36.16 $36.90 $35.69 190,134
2019-03-01 $36.50 $37.27 $36.39 $36.97 $35.75 157,243
2019-02-28 $36.87 $37.22 $35.70 $36.26 $35.07 200,873
2019-02-27 $36.00 $37.43 $35.76 $36.85 $35.64 360,639
2019-02-26 $35.45 $36.33 $35.27 $35.92 $34.74 403,916
2019-02-25 $35.83 $36.48 $35.32 $35.34 $34.18 417,695
2019-02-22 $36.72 $36.72 $34.92 $35.78 $34.60 516,488
2019-02-21 $37.07 $37.35 $35.57 $36.30 $35.11 166,067
2019-02-20 $37.00 $37.85 $36.66 $37.26 $36.03 237,164
2019-02-19 $36.47 $37.48 $36.44 $36.83 $35.62 179,223
2019-02-15 $36.00 $36.83 $35.33 $36.60 $35.40 295,988
2019-02-14 $35.18 $35.96 $34.82 $35.70 $34.53 188,861
2019-02-13 $34.50 $35.26 $34.48 $35.08 $33.93 324,356
2019-02-12 $33.56 $34.44 $33.34 $34.40 $33.27 278,804
2019-02-11 $32.00 $33.38 $31.69 $33.30 $32.20 388,967
2019-02-08 $32.55 $33.40 $32.03 $32.06 $31.00 147,810
2019-02-07 $34.33 $35.37 $31.92 $32.79 $31.71 423,847
2019-02-06 $33.21 $33.57 $33.03 $33.38 $32.28 181,696
2019-02-05 $33.17 $33.68 $32.59 $33.32 $32.22 244,522
2019-02-04 $33.02 $33.28 $32.52 $33.13 $32.04 103,900
2019-02-01 $33.09 $33.31 $32.88 $33.15 $32.06 158,018
2019-01-31 $32.67 $33.23 $32.59 $32.82 $31.74 167,547
2019-01-30 $32.73 $33.00 $31.93 $32.61 $31.54 321,967
2019-01-29 $32.58 $32.83 $32.03 $32.43 $31.36 164,195
2019-01-28 $32.46 $32.68 $31.57 $32.29 $31.23 183,065
2019-01-25 $32.70 $33.45 $32.45 $32.99 $31.90 137,419
2019-01-24 $31.26 $32.46 $31.24 $32.35 $31.29 388,678
2019-01-23 $31.68 $31.96 $31.01 $31.24 $30.21 346,459
2019-01-22 $32.00 $32.00 $30.92 $31.38 $30.35 292,800
2019-01-18 $32.27 $32.76 $31.96 $32.22 $31.16 329,605
2019-01-17 $31.10 $32.18 $31.06 $31.87 $30.82 279,789
2019-01-16 $30.21 $31.51 $29.92 $31.20 $30.17 234,561
2019-01-15 $29.94 $30.49 $29.58 $30.23 $29.24 167,950
2019-01-14 $29.51 $30.75 $29.30 $29.66 $28.68 230,018
2019-01-11 $30.48 $30.64 $29.38 $29.92 $28.94 308,457
2019-01-10 $29.48 $30.67 $28.95 $30.62 $29.61 191,718
2019-01-09 $29.27 $29.85 $28.81 $29.43 $28.46 155,959
2019-01-08 $30.17 $30.39 $28.79 $28.88 $27.93 388,811
2019-01-07 $29.48 $30.36 $28.46 $29.70 $28.72 393,214
2019-01-04 $28.86 $29.66 $28.34 $29.53 $28.56 380,085
2019-01-03 $28.42 $28.60 $27.26 $28.38 $27.45 300,884
2019-01-02 $27.16 $28.80 $26.94 $28.53 $27.59 334,707
2018-12-31 $27.54 $27.76 $26.63 $27.41 $26.51 295,497
2018-12-28 $27.39 $27.79 $26.45 $27.27 $26.37 285,630
2018-12-27 $26.36 $27.13 $25.78 $27.10 $26.21 331,769
2018-12-26 $25.34 $27.00 $24.60 $26.93 $26.04 357,023
2018-12-24 $25.59 $25.86 $25.02 $25.23 $24.40 173,545
2018-12-21 $26.26 $26.56 $25.53 $25.93 $25.08 560,775
2018-12-20 $26.51 $27.26 $25.92 $26.29 $25.42 436,880
2018-12-19 $27.50 $28.39 $26.46 $26.76 $25.88 280,169
2018-12-18 $27.99 $28.24 $27.35 $27.54 $26.63 495,948
2018-12-17 $27.77 $28.93 $27.58 $28.00 $27.08 425,941
2018-12-14 $28.25 $28.40 $27.32 $27.79 $26.88 521,597
2018-12-13 $29.01 $29.01 $28.28 $28.60 $27.66 153,813
2018-12-12 $28.87 $29.48 $28.59 $29.03 $28.07 315,768
2018-12-11 $29.05 $29.07 $28.04 $28.42 $27.48 316,416
2018-12-10 $28.89 $29.22 $27.75 $28.18 $27.25 329,548
2018-12-07 $30.46 $31.15 $28.93 $29.37 $28.40 628,024
2018-12-06 $29.50 $29.86 $28.57 $29.84 $28.86 521,602
2018-12-04 $30.93 $31.08 $30.06 $30.11 $29.12 700,238
2018-12-03 $29.91 $31.27 $29.66 $31.17 $30.14 424,954
2018-11-30 $28.71 $29.21 $28.48 $28.88 $27.93 405,388
2018-11-29 $29.05 $29.43 $28.43 $29.01 $28.06 345,363
2018-11-28 $28.99 $29.32 $28.02 $28.98 $28.03 342,664
2018-11-27 $28.75 $29.47 $28.69 $28.99 $28.04 406,348
2018-11-26 $28.99 $29.32 $28.15 $28.87 $27.92 752,704
2018-11-23 $28.86 $29.77 $28.50 $28.64 $27.70 268,656
2018-11-21 $29.77 $30.47 $29.71 $29.76 $28.78 481,782
2018-11-20 $30.57 $31.05 $27.92 $29.30 $28.34 1,422,470
2018-11-19 $31.02 $32.13 $30.47 $31.30 $30.27 1,489,735
2018-11-16 $32.29 $32.84 $30.65 $31.31 $30.28 685,307
2018-11-15 $32.09 $32.90 $31.80 $32.33 $31.27 973,045
2018-11-14 $33.76 $33.84 $31.86 $32.42 $31.35 681,341
2018-11-13 $34.94 $35.62 $32.65 $33.08 $31.99 476,232
2018-11-12 $36.24 $36.38 $34.87 $34.92 $33.77 188,306
2018-11-09 $36.53 $36.53 $35.50 $36.16 $34.97 333,456
2018-11-08 $37.78 $38.00 $36.64 $36.94 $35.72 258,004
2018-11-07 $37.84 $38.03 $36.59 $37.91 $36.66 376,848
2018-11-06 $37.00 $37.83 $36.37 $37.31 $36.08 396,360
2018-11-05 $36.65 $37.05 $35.81 $37.02 $35.80 295,460
2018-11-02 $35.54 $37.56 $35.31 $36.35 $35.15 573,119
2018-11-01 $34.12 $35.67 $31.43 $35.07 $33.92 1,461,419
2018-10-31 $33.95 $34.52 $33.18 $33.46 $32.36 785,864
2018-10-30 $32.29 $33.80 $32.02 $33.50 $32.40 319,098
2018-10-29 $34.00 $34.18 $31.99 $32.44 $31.37 433,913
2018-10-26 $32.43 $34.53 $32.14 $33.60 $32.49 607,271
2018-10-25 $33.35 $34.77 $32.99 $33.00 $31.91 637,423
2018-10-24 $34.68 $34.75 $32.86 $32.91 $31.83 670,401
2018-10-23 $35.29 $35.29 $34.08 $34.48 $33.35 466,114
2018-10-22 $36.78 $37.10 $35.60 $36.35 $35.15 279,367
2018-10-19 $36.83 $37.75 $36.49 $36.75 $35.54 358,241
2018-10-18 $37.61 $38.10 $36.67 $36.73 $35.52 352,638
2018-10-17 $38.75 $39.43 $37.56 $38.06 $36.81 357,923
2018-10-16 $37.64 $39.19 $37.35 $38.91 $37.63 485,885
2018-10-15 $37.35 $37.80 $36.40 $37.48 $36.25 330,097
2018-10-12 $37.85 $38.18 $36.66 $37.17 $35.95 319,649
2018-10-11 $38.28 $38.90 $36.93 $37.15 $35.93 446,811
2018-10-10 $40.50 $40.95 $37.99 $38.75 $37.47 898,841
2018-10-09 $40.54 $40.97 $39.80 $40.50 $39.17 536,935
2018-10-08 $39.91 $40.72 $39.09 $40.45 $39.12 270,364
2018-10-05 $39.75 $40.24 $39.01 $40.15 $38.83 373,567
2018-10-04 $38.43 $40.45 $38.35 $39.76 $38.45 508,895
2018-10-03 $38.50 $39.71 $37.06 $38.77 $37.49 530,813
2018-10-02 $38.53 $39.38 $37.81 $38.18 $36.92 405,625
2018-10-01 $38.57 $39.14 $37.60 $38.50 $37.23 600,027
2018-09-28 $37.01 $38.67 $36.47 $38.28 $37.02 789,461
2018-09-27 $36.65 $37.60 $35.25 $37.19 $35.97 483,866
2018-09-26 $36.58 $36.85 $35.68 $36.47 $35.27 634,466
2018-09-25 $37.64 $38.73 $36.42 $36.58 $35.38 596,075
2018-09-24 $37.00 $38.16 $36.82 $37.30 $36.07 590,678
2018-09-21 $36.27 $36.92 $36.02 $36.70 $35.49 794,123
2018-09-20 $37.26 $37.80 $35.71 $36.28 $35.09 466,479
2018-09-19 $36.40 $38.84 $36.32 $37.07 $35.85 729,763
2018-09-18 $34.89 $36.19 $34.16 $35.92 $34.74 410,392
2018-09-17 $35.53 $36.33 $33.91 $34.68 $33.54 536,058
2018-09-14 $35.03 $35.62 $34.58 $35.55 $34.38 227,107
2018-09-13 $34.83 $35.35 $34.34 $34.70 $33.56 232,348
2018-09-12 $35.51 $36.44 $34.56 $34.71 $33.57 437,039
2018-09-11 $35.06 $35.62 $34.49 $35.39 $34.23 265,651
2018-09-10 $33.98 $35.18 $33.80 $35.10 $33.94 497,370
2018-09-07 $32.97 $33.84 $32.78 $33.78 $32.67 327,212
2018-09-06 $34.16 $34.17 $32.41 $33.31 $32.21 846,999
2018-09-05 $35.47 $35.47 $33.85 $34.17 $33.05 524,156
2018-09-04 $34.22 $36.48 $34.22 $35.50 $34.33 694,638
2018-08-31 $34.92 $34.92 $33.73 $34.18 $33.06 381,084
2018-08-30 $34.73 $35.41 $34.34 $34.93 $33.78 475,276
2018-08-29 $33.78 $34.23 $33.61 $34.14 $33.02 371,162
2018-08-28 $33.90 $34.26 $33.31 $33.69 $32.58 379,870
2018-08-27 $33.55 $34.08 $33.27 $33.75 $32.64 377,728
2018-08-24 $33.63 $33.83 $33.25 $33.47 $32.37 387,300
2018-08-23 $33.45 $33.65 $33.14 $33.39 $32.29 313,385
2018-08-22 $33.19 $33.80 $33.16 $33.45 $32.35 349,901
2018-08-21 $33.25 $33.71 $32.89 $33.07 $31.98 359,235
2018-08-20 $32.81 $33.42 $32.40 $33.01 $31.92 385,419
2018-08-17 $32.34 $32.85 $31.89 $32.81 $31.73 345,088
2018-08-16 $32.00 $32.48 $31.51 $32.40 $31.33 457,872
2018-08-15 $33.57 $33.57 $31.41 $31.73 $30.69 545,135
2018-08-14 $34.00 $34.50 $33.56 $33.81 $32.70 306,531
2018-08-13 $34.10 $34.65 $32.91 $33.77 $32.66 607,181
2018-08-10 $34.29 $35.35 $33.96 $34.20 $33.07 330,727
2018-08-09 $34.60 $34.70 $33.41 $34.16 $33.04 336,579
2018-08-08 $34.07 $34.61 $33.60 $34.56 $33.42 290,721
2018-08-07 $35.00 $35.67 $34.01 $34.08 $32.96 505,756
2018-08-06 $33.71 $34.81 $33.53 $34.64 $33.50 708,776
2018-08-03 $32.71 $34.49 $32.71 $33.48 $32.38 1,313,870
2018-08-02 $32.71 $35.05 $32.54 $34.31 $33.18 928,601
2018-08-01 $32.66 $33.27 $31.76 $33.00 $31.91 784,633
2018-07-31 $32.56 $33.23 $32.23 $32.72 $31.64 1,248,013
2018-07-30 $32.08 $32.88 $31.36 $32.15 $31.09 688,147
2018-07-27 $32.70 $32.70 $31.65 $32.07 $31.01 328,193
2018-07-26 $32.25 $33.20 $32.08 $32.74 $31.66 599,316
2018-07-25 $33.69 $33.69 $31.59 $32.25 $31.19 990,982
2018-07-24 $34.53 $34.78 $33.06 $33.59 $32.48 1,195,509
2018-07-23 $34.76 $35.20 $33.85 $34.37 $33.24 851,989
2018-07-20 $34.77 $35.28 $34.43 $34.83 $33.68 515,348
2018-07-19 $33.90 $34.84 $33.51 $34.77 $33.63 747,966
2018-07-18 $34.54 $34.62 $33.34 $34.03 $32.91 789,779
2018-07-17 $33.13 $34.78 $32.86 $33.79 $32.68 1,156,116
2018-07-16 $33.62 $33.99 $32.72 $33.27 $32.18 2,482,422
2018-07-13 $33.57 $34.18 $33.10 $33.67 $32.56 1,056,810
2018-07-12 $34.10 $34.92 $33.00 $33.57 $32.47 5,774,626
2018-07-11 $33.20 $33.99 $32.02 $33.65 $32.54 994,284
2018-07-10 $34.23 $36.48 $32.61 $33.69 $32.58 2,028,052
2018-07-09 $35.29 $37.38 $35.04 $35.60 $34.43 1,074,012
2018-07-06 $33.59 $35.45 $33.41 $34.08 $32.96 383,709
2018-07-05 $33.68 $34.03 $33.13 $33.59 $32.48 248,968
2018-07-03 $33.45 $34.44 $32.92 $33.48 $32.38 154,129
2018-07-02 $33.63 $33.63 $32.49 $33.14 $32.05 322,545
2018-06-29 $33.96 $33.96 $32.65 $33.79 $32.68 359,360
2018-06-28 $34.24 $34.88 $33.45 $33.97 $32.85 250,471
2018-06-27 $34.32 $35.19 $33.69 $34.30 $33.17 252,797
2018-06-26 $33.00 $34.35 $32.61 $34.03 $32.91 310,663
2018-06-25 $33.26 $33.95 $31.69 $32.85 $31.77 598,129
2018-06-22 $33.14 $34.56 $33.00 $34.01 $32.89 1,473,748
2018-06-21 $31.65 $33.38 $31.26 $32.35 $31.29 537,298
2018-06-20 $31.06 $31.78 $30.53 $31.56 $30.52 141,731
2018-06-19 $31.39 $31.55 $30.00 $30.98 $29.96 162,556
2018-06-18 $31.29 $32.08 $30.50 $31.62 $30.58 252,885
2018-06-15 $31.92 $32.65 $30.66 $31.45 $30.42 885,489
2018-06-14 $32.43 $33.13 $31.30 $32.08 $31.02 226,326
2018-06-13 $32.81 $33.43 $32.10 $32.41 $31.34 257,175
2018-06-12 $32.69 $33.52 $32.38 $32.66 $31.59 212,542
2018-06-11 $33.13 $33.49 $32.04 $32.52 $31.45 256,415
2018-06-08 $33.18 $33.61 $32.81 $33.00 $31.91 192,629
2018-06-07 $32.50 $33.54 $32.33 $33.27 $32.18 175,930
2018-06-06 $30.42 $32.57 $30.37 $32.48 $31.41 472,847
2018-06-05 $30.61 $30.86 $29.02 $30.43 $29.43 709,931
2018-06-04 $32.06 $32.25 $29.68 $30.65 $29.64 546,597
2018-06-01 $33.94 $34.58 $31.52 $31.91 $30.86 374,157
2018-05-31 $33.13 $34.18 $32.54 $33.72 $32.61 465,358
2018-05-30 $33.19 $33.79 $32.84 $33.25 $32.16 292,873
2018-05-29 $33.24 $33.60 $32.24 $32.89 $31.81 284,180
2018-05-25 $34.54 $34.54 $33.09 $33.53 $32.43 230,949
2018-05-24 $35.28 $35.69 $34.50 $34.83 $33.68 170,420
2018-05-23 $36.15 $36.17 $34.05 $35.24 $34.08 481,135
2018-05-22 $36.00 $37.50 $35.92 $36.17 $34.98 339,078
2018-05-21 $35.98 $36.11 $34.57 $35.96 $34.78 470,718
2018-05-18 $35.39 $36.01 $35.02 $35.89 $34.71 680,532
2018-05-17 $34.51 $36.00 $34.51 $35.28 $34.12 548,828
2018-05-16 $34.48 $36.39 $34.26 $34.46 $33.33 819,562
2018-05-15 $33.35 $35.23 $33.31 $34.31 $33.18 524,269
2018-05-14 $32.43 $33.53 $32.00 $32.99 $31.90 358,882
2018-05-11 $31.33 $32.46 $31.31 $31.99 $30.94 245,979
2018-05-10 $31.73 $31.81 $29.56 $31.10 $30.08 687,412
2018-05-09 $29.46 $30.72 $29.28 $29.80 $28.82 163,904
2018-05-08 $29.19 $29.67 $28.51 $29.33 $28.36 182,806
2018-05-07 $29.21 $30.19 $29.02 $29.23 $28.27 303,596
2018-05-04 $28.40 $29.35 $28.23 $29.11 $28.15 93,261
2018-05-03 $28.52 $29.01 $27.86 $28.42 $27.48 130,220
2018-05-02 $28.50 $29.21 $28.37 $28.64 $27.70 95,023
2018-05-01 $28.57 $28.81 $27.23 $28.64 $27.70 181,520
2018-04-30 $28.90 $29.45 $28.38 $28.71 $27.77 166,196
2018-04-27 $28.40 $29.02 $27.55 $28.96 $28.01 299,028
2018-04-26 $27.86 $29.14 $27.35 $28.40 $27.47 171,622
2018-04-25 $28.42 $28.73 $27.40 $27.85 $26.93 260,791
2018-04-24 $29.78 $29.81 $28.44 $28.51 $27.57 172,866
2018-04-23 $29.18 $29.96 $28.83 $29.80 $28.82 289,962
2018-04-20 $28.04 $29.22 $27.73 $29.19 $28.23 133,160
2018-04-19 $28.76 $29.85 $27.58 $28.12 $27.19 356,101
2018-04-18 $28.06 $29.13 $28.06 $28.71 $27.77 390,542
2018-04-17 $27.49 $28.00 $26.90 $27.90 $26.98 369,569
2018-04-16 $27.01 $28.11 $27.00 $27.39 $26.49 322,637
2018-04-13 $27.27 $27.73 $25.37 $26.92 $26.03 417,153
2018-04-12 $27.92 $28.78 $26.99 $27.14 $26.25 274,376
2018-04-11 $27.35 $28.80 $27.35 $27.80 $26.89 726,275
2018-04-10 $26.82 $27.60 $26.71 $27.36 $26.46 250,318
2018-04-09 $26.12 $26.94 $25.62 $26.66 $25.78 307,205
2018-04-06 $27.23 $27.75 $25.65 $26.05 $25.19 399,351
2018-04-05 $26.76 $27.50 $26.40 $27.15 $26.26 419,613
2018-04-04 $25.79 $26.90 $25.58 $26.66 $25.78 125,857
2018-04-03 $26.48 $26.54 $25.60 $26.06 $25.20 294,329
2018-04-02 $26.90 $27.50 $26.18 $26.34 $25.47 267,078
2018-03-29 $26.68 $27.00 $26.56 $26.93 $26.04 393,745
2018-03-28 $26.33 $26.71 $25.77 $26.56 $25.69 278,880
2018-03-27 $27.29 $27.49 $26.15 $26.39 $25.52 146,551
2018-03-26 $26.84 $27.48 $26.75 $27.20 $26.30 629,980
2018-03-23 $27.25 $27.37 $26.61 $26.62 $25.74 297,445
2018-03-22 $27.20 $27.37 $26.79 $27.10 $26.21 93,528
2018-03-21 $27.24 $27.47 $27.09 $27.37 $26.47 98,703
2018-03-20 $27.30 $27.31 $26.66 $27.19 $26.30 158,271
2018-03-19 $26.53 $27.20 $26.36 $27.16 $26.27 281,630
2018-03-16 $26.29 $26.50 $25.65 $26.43 $25.56 3,311,330
2018-03-15 $27.25 $27.96 $25.96 $26.27 $25.41 417,285
2018-03-14 $26.76 $27.77 $26.00 $27.31 $26.41 376,890
2018-03-13 $27.14 $27.79 $26.63 $26.68 $25.80 434,015
2018-03-12 $26.38 $27.49 $26.16 $26.85 $25.97 319,582
2018-03-09 $26.24 $26.99 $25.51 $26.33 $25.46 375,692
2018-03-08 $25.53 $26.03 $25.17 $26.03 $25.17 264,532
2018-03-07 $25.47 $25.94 $24.84 $25.48 $24.64 340,945
2018-03-06 $25.14 $26.27 $25.00 $25.61 $24.77 554,731
2018-03-05 $24.61 $25.22 $23.81 $24.93 $24.11 748,953
2018-03-02 $24.59 $24.72 $23.69 $24.66 $23.85 323,481
2018-03-01 $24.55 $24.58 $23.76 $24.54 $23.73 580,088
2018-02-28 $25.25 $25.40 $23.60 $24.61 $23.80 537,097
2018-02-27 $25.03 $25.43 $24.78 $25.24 $24.41 247,959
2018-02-26 $25.00 $25.50 $24.69 $25.22 $24.39 446,588
2018-02-23 $25.19 $25.25 $24.71 $25.20 $24.37 461,916
2018-02-22 $24.27 $25.20 $23.79 $25.19 $24.36 606,987
2018-02-21 $24.79 $25.75 $24.18 $24.68 $23.87 592,939
2018-02-20 $24.57 $25.00 $24.51 $24.84 $24.02 637,687
2018-02-16 $23.37 $24.79 $23.02 $24.57 $23.76 566,769
2018-02-15 $22.02 $23.61 $21.92 $23.41 $22.64 568,323
2018-02-14 $20.63 $23.74 $20.62 $22.00 $21.28 1,418,010
2018-02-13 $20.50 $22.58 $20.50 $21.43 $20.72 717,834
2018-02-12 $20.42 $21.48 $20.42 $20.90 $20.21 529,495
2018-02-09 $20.36 $21.10 $19.18 $20.40 $19.73 1,350,600
2018-02-08 $21.10 $21.84 $19.86 $20.25 $19.58 14,956,128

Cactus Inc - Class A (WHD) News Headlines

Recent Cactus Inc - Class A (WHD) News
Similar Companies to Cactus Inc - Class A (WHD) in the Oil & Gas Equipment & Services Industry
Stock Name Stock Ticker Industry Sector Employees
Cactus Inc - Class A WHD Oil & Gas Equipment & Services Energy 221,000
NOV Inc NOV Oil & Gas Equipment & Services Energy 102,400
Schlumberger Ltd SLB Oil & Gas Equipment & Services Energy 100,000
Halliburton Company HAL Oil & Gas Equipment & Services Energy 55,000
Baker Hughes Co - Class A BKR Oil & Gas Equipment & Services Energy 54,000
Weatherford International plc - New WFRD Oil & Gas Equipment & Services Energy 50,000
TechnipFMC plc FTI Oil & Gas Equipment & Services Energy 37,000
Tenaris S.A. TS Oil & Gas Equipment & Services Energy 25,000
Exterran Corp EXTN Oil & Gas Equipment & Services Energy 8,062
ChampionX Corporation CHX Oil & Gas Equipment & Services Energy 8,000
Nuvestan
Resources

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.