Advanced Drainage Systems Inc (WMS) Exchange: NYSE

Data as of March 29, 2024

$172.24 ($0.80) 0.47%

Advanced Drainage Systems Inc - Daily Information
Click for more stock information on Advanced Drainage Systems Inc.
Daily Information Data
Date March 29, 2024
Open $171.70
Previous Close $172.24
High $173.93
Low $171.70
Adjusted Open $171.70
Previous Adjusted Close $172.24
Adjusted High $173.93
Adjusted Low $171.70

About Advanced Drainage Systems Inc (WMS)

Advanced Drainage Systems Inc (WMS) specializes in the design and manufacture of a range of water management, stormwater, and drainage products. Founded in 1996, the company has since grown to become a leading provider of drainage solutions with operations across North America, Europe, and Asia. As of 2021, the company employs over 5,500 people and has achieved annual revenues of over 3.2 billion dollars. Through the development of their range of products, Advanced Drainage Systems Inc seeks to provide their customers with the most effective drainage solutions and with top-notch customer service.

Historical Stock Data for Advanced Drainage Systems Inc (WMS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $171.70 $173.93 $171.70 $172.24 $172.24 380,273
2024-03-27 $169.63 $172.67 $168.83 $171.44 $171.44 330,535
2024-03-26 $168.77 $169.82 $166.05 $167.80 $167.80 754,432
2024-03-25 $170.51 $171.33 $168.20 $168.61 $168.61 279,028
2024-03-22 $173.82 $173.99 $170.27 $171.24 $171.24 639,399
2024-03-21 $174.62 $176.31 $172.29 $172.56 $172.56 560,708
2024-03-20 $168.59 $172.77 $167.87 $172.68 $172.68 481,619
2024-03-19 $162.16 $169.35 $162.16 $168.32 $168.32 784,767
2024-03-18 $164.97 $166.89 $161.85 $162.59 $162.59 401,562
2024-03-15 $161.05 $164.16 $161.05 $163.28 $163.28 928,217
2024-03-14 $163.06 $163.50 $160.89 $162.30 $162.30 396,272
2024-03-13 $160.85 $163.70 $160.85 $162.98 $162.98 486,643
2024-03-12 $161.29 $162.40 $159.44 $161.46 $161.46 494,364
2024-03-11 $160.00 $161.91 $158.41 $160.49 $160.49 498,541
2024-03-08 $167.00 $168.44 $161.12 $161.75 $161.75 371,795
2024-03-07 $164.48 $166.77 $162.97 $165.78 $165.78 363,517
2024-03-06 $164.24 $165.08 $162.67 $163.37 $163.37 363,267
2024-03-05 $163.59 $165.71 $161.02 $161.91 $161.91 388,657
2024-03-04 $163.69 $167.72 $163.69 $164.73 $164.73 529,509
2024-03-01 $162.61 $164.45 $162.31 $162.84 $162.84 376,985
2024-02-29 $160.99 $163.88 $157.27 $163.24 $163.24 1,072,633
2024-02-28 $164.10 $166.24 $163.05 $166.13 $165.99 370,742
2024-02-27 $164.81 $165.36 $163.23 $164.53 $164.53 359,297
2024-02-26 $163.21 $164.42 $161.95 $163.90 $163.90 255,504
2024-02-23 $163.81 $165.14 $161.85 $163.43 $163.43 283,375
2024-02-22 $161.05 $163.64 $160.66 $163.57 $163.57 356,072
2024-02-21 $156.36 $159.96 $156.15 $159.14 $159.14 448,862
2024-02-20 $158.90 $161.18 $157.49 $160.68 $160.68 543,438
2024-02-16 $161.88 $165.86 $161.39 $163.01 $163.01 416,574
2024-02-15 $163.64 $164.67 $160.76 $163.96 $163.96 467,516
2024-02-14 $160.40 $162.73 $157.23 $162.57 $162.57 590,496
2024-02-13 $157.41 $161.10 $155.85 $157.91 $157.91 633,283
2024-02-12 $162.69 $164.40 $159.37 $163.46 $163.46 795,011
2024-02-09 $159.67 $163.46 $158.56 $162.04 $162.04 1,180,486
2024-02-08 $150.00 $159.49 $148.35 $157.97 $157.97 1,613,711
2024-02-07 $135.90 $139.35 $135.18 $138.08 $138.08 928,476
2024-02-06 $132.53 $134.46 $132.00 $134.23 $134.23 302,118
2024-02-05 $133.78 $134.16 $129.88 $132.25 $132.25 408,561
2024-02-02 $131.13 $135.45 $130.57 $135.05 $135.05 456,984
2024-02-01 $131.83 $134.00 $130.33 $132.94 $132.94 359,512
2024-01-31 $132.61 $133.86 $130.29 $130.42 $130.42 383,828
2024-01-30 $132.28 $133.58 $131.52 $132.71 $132.71 421,426
2024-01-29 $130.92 $133.24 $129.35 $133.22 $133.22 272,765
2024-01-26 $132.02 $133.53 $130.81 $131.08 $131.08 199,546
2024-01-25 $130.41 $131.76 $129.57 $131.73 $131.73 241,552
2024-01-24 $132.09 $132.16 $128.19 $128.51 $128.51 301,101
2024-01-23 $135.30 $135.98 $130.38 $130.74 $130.74 344,418
2024-01-22 $135.17 $137.21 $134.03 $135.14 $135.14 337,328
2024-01-19 $133.00 $134.66 $131.67 $134.14 $134.14 587,549
2024-01-18 $132.13 $133.40 $130.39 $132.73 $132.73 376,547
2024-01-17 $129.27 $131.95 $128.79 $131.21 $131.21 506,198
2024-01-16 $126.95 $130.34 $126.67 $130.29 $130.29 586,505
2024-01-12 $129.55 $129.98 $127.74 $128.19 $128.19 300,895
2024-01-11 $129.25 $130.05 $127.01 $128.68 $128.68 286,802
2024-01-10 $129.89 $130.50 $127.29 $129.49 $129.49 417,220
2024-01-09 $129.30 $131.20 $128.91 $129.91 $129.91 364,995
2024-01-08 $129.85 $131.32 $128.50 $131.01 $131.01 425,342
2024-01-05 $127.80 $130.58 $127.34 $128.55 $128.55 442,523
2024-01-04 $132.15 $133.44 $128.68 $128.79 $128.79 707,616
2024-01-03 $135.98 $137.29 $132.06 $133.47 $133.47 497,314
2024-01-02 $138.33 $140.02 $136.99 $137.88 $137.88 287,058
2023-12-29 $142.11 $142.92 $140.62 $140.64 $140.64 283,881
2023-12-28 $143.38 $144.69 $142.29 $142.55 $142.55 257,921
2023-12-27 $144.64 $145.68 $143.45 $143.80 $143.80 343,012
2023-12-26 $141.89 $144.20 $141.80 $143.45 $143.45 270,884
2023-12-22 $141.51 $142.35 $139.26 $141.63 $141.63 310,374
2023-12-21 $137.72 $140.86 $136.76 $140.58 $140.58 398,340
2023-12-20 $138.81 $140.79 $135.98 $136.22 $136.22 454,664
2023-12-19 $137.26 $140.46 $136.70 $139.17 $139.17 597,545
2023-12-18 $141.37 $141.37 $135.33 $136.07 $136.07 678,770
2023-12-15 $137.40 $142.13 $137.01 $140.59 $140.59 1,417,513
2023-12-14 $131.04 $140.81 $131.04 $137.95 $137.95 1,407,383
2023-12-13 $127.25 $129.01 $123.94 $128.76 $128.76 490,543
2023-12-12 $126.58 $128.18 $125.46 $127.06 $127.06 487,905
2023-12-11 $126.05 $127.12 $125.50 $126.72 $126.72 297,623
2023-12-08 $125.50 $126.80 $124.87 $126.23 $126.23 257,666
2023-12-07 $123.28 $125.30 $122.61 $125.30 $125.30 290,362
2023-12-06 $125.58 $126.96 $123.53 $123.60 $123.60 412,261
2023-12-05 $125.00 $125.70 $123.92 $124.22 $124.22 388,914
2023-12-04 $124.59 $126.07 $123.60 $125.78 $125.78 429,294
2023-12-01 $121.11 $125.49 $120.33 $125.47 $125.47 475,171
2023-11-30 $121.89 $122.35 $119.26 $121.11 $121.11 433,130
2023-11-29 $121.20 $123.63 $121.07 $122.21 $122.07 555,349
2023-11-28 $120.85 $122.03 $119.25 $119.60 $119.46 294,226
2023-11-27 $118.70 $121.87 $117.97 $121.47 $121.47 506,257
2023-11-24 $119.15 $119.83 $118.78 $119.57 $119.57 107,435
2023-11-22 $119.00 $120.46 $118.53 $119.48 $119.48 316,016
2023-11-21 $117.31 $118.67 $116.98 $117.92 $117.92 336,198
2023-11-20 $119.01 $119.66 $117.76 $118.04 $118.04 362,867
2023-11-17 $119.24 $120.44 $119.24 $119.55 $119.55 280,103
2023-11-16 $119.38 $121.01 $118.57 $118.76 $118.76 339,175
2023-11-15 $120.00 $121.99 $119.36 $119.48 $119.48 651,278
2023-11-14 $117.17 $120.79 $117.12 $120.05 $120.05 533,259
2023-11-13 $112.35 $114.11 $112.11 $113.48 $113.48 315,494
2023-11-10 $111.51 $113.78 $110.61 $113.18 $113.18 390,428
2023-11-09 $111.88 $112.47 $110.38 $111.05 $111.05 292,434
2023-11-08 $111.78 $111.88 $110.31 $110.69 $110.69 330,649
2023-11-07 $111.38 $112.11 $110.34 $111.95 $111.95 413,130
2023-11-06 $112.53 $114.14 $110.94 $111.81 $111.81 418,650
2023-11-03 $109.17 $115.00 $108.72 $112.66 $112.66 663,531
2023-11-02 $112.19 $114.99 $104.16 $107.17 $107.17 1,062,309
2023-11-01 $106.40 $108.72 $105.81 $108.19 $108.19 1,176,470
2023-10-31 $107.46 $108.61 $106.47 $106.83 $106.83 420,599
2023-10-30 $106.23 $107.52 $105.23 $106.97 $106.97 517,307
2023-10-27 $104.52 $106.35 $102.32 $105.37 $105.37 602,809
2023-10-26 $105.37 $106.05 $103.10 $104.18 $104.18 1,031,209
2023-10-25 $107.14 $107.19 $104.95 $104.97 $104.97 566,758
2023-10-24 $109.39 $110.23 $107.76 $108.19 $108.19 345,790
2023-10-23 $109.12 $110.59 $108.12 $108.40 $108.40 565,648
2023-10-20 $110.88 $112.16 $109.05 $109.31 $109.31 899,636
2023-10-19 $113.14 $114.07 $109.65 $110.21 $110.21 850,704
2023-10-18 $116.62 $117.12 $113.20 $113.47 $113.47 526,831
2023-10-17 $117.15 $120.30 $117.04 $118.16 $118.16 486,972
2023-10-16 $117.56 $119.02 $115.90 $117.90 $117.90 356,498
2023-10-13 $119.37 $119.59 $115.27 $115.99 $115.99 303,780
2023-10-12 $122.78 $123.00 $117.68 $119.16 $119.16 452,453
2023-10-11 $119.02 $123.42 $118.59 $123.25 $123.25 498,916
2023-10-10 $118.31 $120.25 $118.31 $119.03 $119.03 376,293
2023-10-09 $115.97 $118.01 $115.47 $117.83 $117.83 560,973
2023-10-06 $113.45 $117.44 $113.45 $116.74 $116.74 371,522
2023-10-05 $114.59 $116.06 $113.87 $114.73 $114.73 488,291
2023-10-04 $112.41 $115.10 $110.28 $114.78 $114.78 934,454
2023-10-03 $113.08 $114.20 $110.43 $111.91 $111.91 758,481
2023-10-02 $113.18 $115.07 $112.95 $114.02 $114.02 518,937
2023-09-29 $114.82 $114.93 $113.48 $113.83 $113.83 581,846
2023-09-28 $112.83 $115.00 $112.65 $113.83 $113.83 805,331
2023-09-27 $114.76 $115.57 $112.47 $112.84 $112.84 1,410,320
2023-09-26 $114.43 $115.73 $113.31 $113.43 $113.43 287,976
2023-09-25 $114.70 $116.67 $114.39 $115.42 $115.42 325,413
2023-09-22 $114.47 $115.91 $113.55 $115.27 $115.27 389,164
2023-09-21 $114.36 $115.53 $113.14 $114.19 $114.19 556,088
2023-09-20 $118.13 $119.62 $115.28 $115.49 $115.49 367,986
2023-09-19 $117.86 $119.11 $115.96 $117.63 $117.63 452,552
2023-09-18 $119.67 $120.26 $117.99 $118.30 $118.30 470,735
2023-09-15 $122.28 $123.12 $119.20 $119.47 $119.47 2,082,995
2023-09-14 $120.67 $123.93 $119.87 $123.23 $123.23 585,989
2023-09-13 $120.82 $122.09 $119.38 $119.61 $119.61 398,921
2023-09-12 $122.31 $123.54 $120.95 $121.31 $121.31 562,314
2023-09-11 $122.69 $123.90 $122.38 $122.42 $122.42 471,145
2023-09-08 $123.73 $125.03 $121.08 $121.59 $121.59 630,411
2023-09-07 $126.75 $127.84 $125.60 $125.96 $125.96 549,898
2023-09-06 $127.79 $129.42 $126.05 $127.05 $127.05 689,689
2023-09-05 $128.81 $129.54 $124.84 $128.50 $128.50 714,314
2023-09-01 $129.95 $131.35 $129.11 $130.25 $130.25 715,229
2023-08-31 $128.52 $128.99 $127.38 $128.16 $128.16 765,621
2023-08-30 $128.90 $129.79 $127.50 $128.00 $127.86 500,821
2023-08-29 $122.83 $129.91 $122.05 $129.26 $129.12 397,126
2023-08-28 $122.73 $124.67 $122.73 $123.85 $123.71 326,895
2023-08-25 $123.49 $123.70 $120.80 $122.40 $122.27 542,180
2023-08-24 $124.60 $125.05 $121.96 $122.18 $122.05 363,527
2023-08-23 $124.03 $125.98 $123.55 $125.24 $125.10 748,516
2023-08-22 $124.47 $125.39 $122.73 $122.97 $122.84 314,646
2023-08-21 $123.81 $124.43 $121.81 $123.86 $123.72 389,322
2023-08-18 $123.14 $123.40 $121.07 $122.25 $122.25 951,834
2023-08-17 $128.51 $129.35 $124.70 $124.71 $124.71 358,259
2023-08-16 $129.51 $130.98 $128.66 $128.83 $128.83 322,743
2023-08-15 $130.64 $131.08 $128.77 $129.54 $129.54 562,476
2023-08-14 $128.43 $130.73 $127.63 $130.72 $130.72 376,260
2023-08-11 $128.10 $129.84 $127.22 $129.00 $129.00 393,562
2023-08-10 $128.47 $130.22 $126.45 $128.14 $128.14 668,947
2023-08-09 $132.78 $133.62 $129.44 $129.66 $129.66 724,596
2023-08-08 $132.01 $134.04 $131.17 $133.99 $133.99 893,037
2023-08-07 $130.50 $134.94 $130.19 $134.16 $134.16 709,371
2023-08-04 $128.00 $132.10 $126.59 $130.23 $130.23 1,116,154
2023-08-03 $126.72 $129.13 $124.14 $125.83 $125.83 834,069
2023-08-02 $124.23 $126.61 $123.64 $124.97 $124.97 850,546
2023-08-01 $121.63 $126.25 $121.34 $126.02 $126.02 1,194,345
2023-07-31 $122.79 $122.79 $121.48 $121.99 $121.99 777,308
2023-07-28 $122.15 $122.61 $121.34 $122.17 $122.17 773,753
2023-07-27 $123.14 $123.14 $120.34 $121.11 $121.11 661,641
2023-07-26 $121.69 $122.49 $121.03 $122.05 $122.05 663,978
2023-07-25 $121.22 $123.39 $121.01 $122.26 $122.26 841,269
2023-07-24 $121.10 $122.29 $120.18 $122.00 $122.00 524,964
2023-07-21 $121.51 $121.55 $119.66 $120.84 $120.84 723,331
2023-07-20 $121.30 $121.30 $118.21 $120.48 $120.48 348,009
2023-07-19 $122.21 $123.42 $118.86 $120.64 $120.64 646,531
2023-07-18 $121.95 $122.90 $120.78 $122.49 $122.49 620,361
2023-07-17 $119.00 $121.82 $117.79 $121.54 $121.54 527,347
2023-07-14 $119.62 $120.39 $117.94 $118.95 $118.95 446,650
2023-07-13 $121.02 $121.95 $118.29 $119.55 $119.55 544,995
2023-07-12 $119.95 $121.57 $118.80 $119.97 $119.97 561,666
2023-07-11 $116.36 $119.12 $116.19 $117.78 $117.78 602,719
2023-07-10 $112.07 $115.79 $112.07 $115.66 $115.66 778,098
2023-07-07 $110.89 $113.50 $110.76 $112.02 $112.02 581,222
2023-07-06 $111.57 $112.69 $109.87 $110.62 $110.62 928,065
2023-07-05 $112.95 $113.67 $110.40 $113.22 $113.22 508,963
2023-07-03 $113.49 $114.14 $111.44 $113.15 $113.15 292,606
2023-06-30 $115.64 $116.18 $113.52 $113.78 $113.78 687,138
2023-06-29 $112.77 $114.85 $111.31 $114.44 $114.44 437,664
2023-06-28 $112.90 $113.90 $109.06 $112.84 $112.84 857,953
2023-06-27 $113.91 $116.14 $113.91 $115.49 $115.49 603,503
2023-06-26 $111.75 $114.24 $111.42 $113.35 $113.35 358,190
2023-06-23 $110.16 $112.91 $109.59 $111.34 $111.34 654,260
2023-06-22 $113.70 $114.14 $111.42 $111.50 $111.50 559,771
2023-06-21 $112.14 $115.13 $111.41 $114.21 $114.21 545,451
2023-06-20 $110.16 $112.82 $109.70 $112.38 $112.38 597,312
2023-06-16 $111.18 $112.02 $109.58 $110.52 $110.52 1,990,299
2023-06-15 $108.00 $110.72 $107.76 $110.71 $110.71 534,144
2023-06-14 $108.80 $111.02 $108.46 $109.11 $109.11 815,120
2023-06-13 $107.70 $110.16 $107.11 $109.37 $109.37 946,426
2023-06-12 $105.67 $107.66 $104.29 $107.17 $107.17 508,683
2023-06-09 $108.09 $108.22 $103.94 $105.67 $105.67 660,522
2023-06-08 $106.85 $107.90 $105.34 $107.52 $107.52 762,322
2023-06-07 $106.14 $108.68 $106.14 $107.88 $107.88 634,382
2023-06-06 $101.91 $106.31 $101.72 $105.76 $105.76 539,426
2023-06-05 $103.13 $103.42 $100.22 $102.39 $102.39 545,255
2023-06-02 $98.63 $104.74 $98.63 $104.38 $104.38 1,022,451
2023-06-01 $96.86 $98.39 $95.33 $97.67 $97.67 723,103
2023-05-31 $98.10 $98.49 $96.11 $96.77 $96.77 1,179,747
2023-05-30 $98.55 $99.79 $97.53 $98.94 $98.80 530,860
2023-05-26 $97.12 $97.99 $96.13 $97.57 $97.57 491,284
2023-05-25 $96.57 $98.12 $94.69 $96.94 $96.94 640,722
2023-05-24 $95.76 $95.78 $93.16 $95.76 $95.76 774,188
2023-05-23 $96.28 $98.64 $94.94 $96.03 $96.03 483,915
2023-05-22 $97.55 $98.73 $96.28 $96.51 $96.51 517,697
2023-05-19 $99.09 $100.60 $95.15 $96.55 $96.55 1,011,179
2023-05-18 $90.51 $99.11 $89.20 $98.40 $98.40 1,212,876
2023-05-17 $86.23 $88.86 $85.43 $88.67 $88.67 560,203
2023-05-16 $86.58 $87.84 $85.78 $85.82 $85.82 676,215
2023-05-15 $86.06 $88.13 $85.81 $87.62 $87.62 585,424
2023-05-12 $86.78 $87.92 $84.71 $85.67 $85.67 409,808
2023-05-11 $86.93 $87.23 $85.66 $86.40 $86.40 460,147
2023-05-10 $87.89 $88.41 $86.29 $87.35 $87.35 377,986
2023-05-09 $86.87 $87.75 $85.80 $86.65 $86.65 486,078
2023-05-08 $87.68 $88.03 $86.40 $87.07 $87.07 375,311
2023-05-05 $84.42 $87.38 $83.96 $87.12 $87.12 385,656
2023-05-04 $85.27 $85.28 $82.00 $82.80 $82.80 511,482
2023-05-03 $84.42 $87.69 $83.80 $85.76 $85.76 580,790
2023-05-02 $86.20 $86.30 $81.25 $83.58 $83.58 414,432
2023-05-01 $85.26 $86.71 $84.52 $86.63 $86.63 303,012
2023-04-28 $83.89 $86.26 $83.89 $85.72 $85.72 568,348
2023-04-27 $81.54 $83.98 $80.98 $83.91 $83.91 512,509
2023-04-26 $81.91 $82.65 $80.41 $80.78 $80.78 397,442
2023-04-25 $85.71 $86.78 $81.90 $81.91 $81.91 668,077
2023-04-24 $84.71 $86.74 $84.26 $86.65 $86.65 597,549
2023-04-21 $84.60 $84.65 $83.23 $84.19 $84.19 1,212,849
2023-04-20 $83.67 $84.91 $83.37 $84.48 $84.48 501,061
2023-04-19 $82.40 $84.61 $81.74 $84.46 $84.46 517,567
2023-04-18 $83.35 $83.51 $81.63 $82.20 $82.20 549,255
2023-04-17 $81.30 $82.44 $80.55 $82.42 $82.42 770,194
2023-04-14 $81.88 $83.00 $80.80 $81.46 $81.46 329,163
2023-04-13 $81.93 $82.40 $80.69 $82.15 $82.15 616,748
2023-04-12 $82.03 $82.63 $80.96 $80.99 $80.99 474,007
2023-04-11 $80.92 $81.64 $79.50 $80.75 $80.75 700,910
2023-04-10 $77.39 $80.25 $77.39 $80.20 $80.20 457,036
2023-04-06 $77.35 $78.08 $75.76 $77.63 $77.63 430,725
2023-04-05 $78.34 $79.19 $77.24 $77.67 $77.67 825,535
2023-04-04 $82.90 $83.24 $78.71 $79.21 $79.21 809,358
2023-04-03 $84.47 $85.05 $82.10 $82.97 $82.97 639,494
2023-03-31 $84.48 $84.69 $83.02 $84.21 $84.21 649,640
2023-03-30 $84.97 $85.11 $83.54 $83.68 $83.68 633,073
2023-03-29 $84.47 $84.89 $82.12 $83.65 $83.65 495,408
2023-03-28 $81.16 $83.29 $80.70 $83.24 $83.24 799,712
2023-03-27 $81.12 $82.33 $80.20 $81.38 $81.38 645,072
2023-03-24 $79.88 $80.82 $78.42 $79.72 $79.72 1,036,370
2023-03-23 $80.38 $82.55 $79.85 $80.86 $80.86 1,028,230
2023-03-22 $80.00 $81.85 $79.06 $79.66 $79.66 978,396
2023-03-21 $77.52 $81.12 $77.39 $80.02 $80.02 1,459,595
2023-03-20 $79.53 $80.25 $75.02 $75.96 $75.96 2,426,159
2023-03-17 $80.39 $81.70 $77.13 $79.45 $79.45 10,745,347
2023-03-16 $79.28 $82.12 $79.28 $81.19 $81.19 1,470,277
2023-03-15 $81.03 $82.91 $78.34 $79.78 $79.78 1,722,073
2023-03-14 $85.26 $87.07 $82.80 $83.66 $83.66 1,078,852
2023-03-13 $81.98 $84.95 $81.08 $82.67 $82.67 1,179,805
2023-03-10 $89.00 $89.37 $83.04 $83.84 $83.84 1,177,561
2023-03-09 $92.34 $94.45 $88.93 $89.01 $89.01 898,135
2023-03-08 $89.89 $92.72 $89.04 $92.36 $92.36 1,098,993
2023-03-07 $90.28 $91.75 $88.51 $90.21 $90.21 2,089,000
2023-03-06 $94.94 $98.88 $93.74 $94.44 $94.44 2,290,606
2023-03-03 $89.25 $90.24 $88.30 $89.74 $89.74 632,333
2023-03-02 $87.00 $88.74 $86.28 $88.50 $88.50 391,795
2023-03-01 $88.44 $90.70 $88.04 $88.36 $88.36 641,083
2023-02-28 $88.10 $90.52 $88.10 $88.73 $88.73 687,126
2023-02-27 $88.50 $90.75 $87.61 $88.13 $88.01 778,564
2023-02-24 $88.22 $88.87 $86.39 $87.34 $87.22 667,241
2023-02-23 $90.28 $91.42 $89.13 $90.40 $90.28 599,165
2023-02-22 $89.89 $90.46 $87.76 $89.34 $89.22 947,357
2023-02-21 $91.62 $92.19 $89.39 $89.75 $89.63 654,805
2023-02-17 $91.25 $93.36 $90.88 $93.13 $93.00 588,245
2023-02-16 $93.71 $95.52 $91.60 $91.62 $91.50 502,983
2023-02-15 $92.54 $97.02 $92.20 $95.91 $95.78 619,360
2023-02-14 $91.82 $94.14 $91.82 $93.13 $93.00 558,989
2023-02-13 $92.92 $94.12 $92.42 $92.75 $92.62 585,149
2023-02-10 $92.16 $93.89 $91.34 $92.75 $92.75 785,095
2023-02-09 $96.91 $98.27 $92.93 $93.06 $93.06 827,472
2023-02-08 $94.44 $96.61 $94.21 $95.71 $95.71 961,002
2023-02-07 $90.32 $95.61 $89.82 $95.31 $95.31 926,048
2023-02-06 $91.83 $92.88 $90.65 $91.17 $91.17 734,868
2023-02-03 $85.76 $93.30 $85.70 $92.79 $92.79 2,229,721
2023-02-02 $89.54 $94.74 $85.11 $86.44 $86.44 4,602,672
2023-02-01 $100.39 $105.76 $99.55 $104.10 $104.10 1,474,208
2023-01-31 $95.08 $101.11 $95.08 $100.84 $100.84 955,984
2023-01-30 $94.29 $96.02 $94.24 $94.70 $94.70 720,801
2023-01-27 $92.70 $96.20 $92.40 $95.66 $95.66 536,924
2023-01-26 $91.00 $92.98 $90.49 $92.95 $92.95 596,615
2023-01-25 $87.69 $89.96 $87.35 $89.70 $89.70 464,329
2023-01-24 $89.50 $91.29 $88.73 $88.79 $88.79 472,720
2023-01-23 $89.75 $91.18 $88.37 $90.31 $90.31 560,558
2023-01-20 $86.04 $89.16 $85.73 $89.13 $89.13 996,073
2023-01-19 $88.28 $88.40 $83.96 $85.42 $85.42 765,546
2023-01-18 $91.03 $92.49 $89.59 $89.63 $89.63 719,663
2023-01-17 $89.23 $91.58 $89.03 $90.35 $90.35 713,323
2023-01-13 $85.67 $88.84 $85.67 $88.73 $88.73 632,142
2023-01-12 $88.69 $89.09 $86.89 $87.10 $87.10 445,983
2023-01-11 $85.87 $87.91 $85.01 $87.87 $87.87 721,771
2023-01-10 $81.41 $84.72 $80.95 $84.70 $84.70 660,888
2023-01-09 $83.95 $84.15 $81.73 $81.74 $81.74 1,544,036
2023-01-06 $82.26 $83.66 $81.26 $82.91 $82.91 562,732
2023-01-05 $82.09 $82.61 $80.28 $81.43 $81.43 608,640
2023-01-04 $82.08 $84.25 $81.55 $83.23 $83.23 587,123
2023-01-03 $83.15 $83.98 $80.93 $81.28 $81.28 716,549
2022-12-30 $81.79 $82.60 $80.59 $81.97 $81.97 879,559
2022-12-29 $81.80 $83.24 $80.67 $82.87 $82.87 858,151
2022-12-28 $82.95 $83.30 $79.90 $80.65 $80.65 408,260
2022-12-27 $82.61 $83.27 $81.79 $82.28 $82.28 581,137
2022-12-23 $81.81 $82.80 $81.19 $82.78 $82.78 467,154
2022-12-22 $82.88 $84.14 $80.21 $82.14 $82.14 587,589
2022-12-21 $83.28 $84.73 $82.57 $84.35 $84.35 619,438
2022-12-20 $82.73 $83.55 $81.98 $83.24 $83.24 648,255
2022-12-19 $85.53 $85.76 $82.35 $83.39 $83.39 873,929
2022-12-16 $87.23 $88.61 $85.00 $85.64 $85.64 1,499,386
2022-12-15 $87.66 $89.54 $86.51 $88.00 $88.00 1,118,827
2022-12-14 $89.63 $90.69 $88.69 $89.51 $89.51 628,095
2022-12-13 $91.62 $92.55 $89.18 $89.73 $89.73 520,889
2022-12-12 $88.17 $88.32 $87.31 $88.31 $88.31 849,609
2022-12-09 $88.38 $88.85 $87.09 $87.45 $87.45 496,661
2022-12-08 $89.37 $90.12 $87.46 $88.64 $88.64 656,397
2022-12-07 $90.22 $91.99 $88.12 $88.77 $88.77 801,120
2022-12-06 $89.90 $91.25 $89.19 $90.08 $90.08 788,450
2022-12-05 $93.97 $93.97 $88.98 $90.00 $90.00 773,416
2022-12-02 $94.98 $96.99 $94.88 $95.33 $95.33 559,654
2022-12-01 $98.45 $100.00 $95.89 $96.51 $96.51 704,572
2022-11-30 $93.76 $97.48 $92.26 $97.26 $97.26 860,514
2022-11-29 $92.82 $94.06 $91.81 $93.48 $93.36 657,524
2022-11-28 $94.82 $95.47 $92.64 $93.25 $93.25 923,308
2022-11-25 $96.60 $98.07 $95.90 $96.42 $96.42 396,280
2022-11-23 $95.06 $97.91 $94.81 $96.63 $96.63 906,008
2022-11-22 $92.85 $96.48 $92.51 $94.58 $94.58 1,408,896
2022-11-21 $90.34 $94.95 $90.32 $92.34 $92.34 1,532,907
2022-11-18 $87.18 $90.92 $86.79 $90.72 $90.72 959,229
2022-11-17 $85.54 $87.11 $84.90 $85.20 $85.20 973,790
2022-11-16 $88.24 $88.67 $86.45 $86.76 $86.76 633,551
2022-11-15 $89.35 $90.51 $87.40 $88.98 $88.98 1,048,217
2022-11-14 $89.07 $89.69 $86.41 $86.50 $86.50 834,257
2022-11-11 $89.48 $92.65 $88.90 $90.07 $90.07 1,285,910
2022-11-10 $86.73 $91.66 $86.57 $89.68 $89.68 1,372,093
2022-11-09 $83.91 $85.44 $81.76 $81.83 $81.83 1,079,834
2022-11-08 $81.89 $86.85 $81.89 $85.11 $85.11 1,232,304
2022-11-07 $83.84 $85.44 $80.76 $81.77 $81.77 1,591,057
2022-11-04 $85.75 $87.93 $82.58 $83.20 $83.20 1,762,333
2022-11-03 $94.26 $96.25 $84.33 $85.07 $85.07 4,530,991
2022-11-02 $117.00 $118.83 $113.39 $113.45 $113.45 769,885
2022-11-01 $118.33 $118.68 $115.50 $117.17 $117.17 693,197
2022-10-31 $118.77 $119.04 $115.06 $115.88 $115.88 927,415
2022-10-28 $123.73 $124.57 $117.28 $118.76 $118.76 976,432
2022-10-27 $124.63 $126.26 $123.03 $124.23 $124.23 567,443
2022-10-26 $124.78 $126.70 $123.15 $123.32 $123.32 696,649
2022-10-25 $121.92 $126.53 $121.75 $124.98 $124.98 556,772
2022-10-24 $120.38 $121.84 $118.85 $121.58 $121.58 510,328
2022-10-21 $116.80 $120.53 $115.43 $119.92 $119.92 1,155,595
2022-10-20 $120.84 $122.23 $115.41 $116.78 $116.78 437,274
2022-10-19 $124.73 $125.94 $120.04 $121.14 $121.14 899,587
2022-10-18 $129.71 $130.27 $125.05 $126.52 $126.52 668,450
2022-10-17 $123.25 $126.22 $122.53 $125.62 $125.62 504,324
2022-10-14 $127.98 $128.12 $119.46 $119.75 $119.75 458,556
2022-10-13 $123.23 $128.42 $120.65 $126.50 $126.50 448,583
2022-10-12 $129.04 $129.04 $126.42 $126.68 $126.68 300,032
2022-10-11 $128.77 $131.04 $127.29 $128.82 $128.82 361,023
2022-10-10 $130.28 $130.46 $128.08 $129.41 $129.41 391,943
2022-10-07 $132.30 $133.31 $128.75 $129.80 $129.80 345,476
2022-10-06 $134.00 $136.53 $133.99 $134.16 $134.16 662,174
2022-10-05 $133.13 $136.40 $132.54 $134.90 $134.90 507,611
2022-10-04 $133.09 $135.43 $132.38 $135.25 $135.25 551,485
2022-10-03 $125.37 $130.08 $124.20 $129.27 $129.27 715,154
2022-09-30 $122.62 $126.10 $122.36 $124.37 $124.37 566,442
2022-09-29 $123.38 $124.29 $121.64 $122.98 $122.98 509,079
2022-09-28 $121.25 $126.01 $120.72 $125.56 $125.56 654,988
2022-09-27 $121.72 $122.60 $119.25 $120.18 $120.18 841,978
2022-09-26 $121.74 $124.86 $119.47 $119.63 $119.63 758,374
2022-09-23 $122.87 $123.93 $119.77 $122.31 $122.31 842,953
2022-09-22 $130.28 $131.01 $124.34 $124.93 $124.93 787,893
2022-09-21 $134.05 $135.61 $130.96 $131.00 $131.00 434,541
2022-09-20 $133.93 $134.33 $131.00 $132.61 $132.61 576,056
2022-09-19 $130.07 $135.95 $130.07 $135.78 $135.78 513,859
2022-09-16 $132.50 $133.21 $129.88 $131.78 $131.78 1,044,292
2022-09-15 $133.99 $136.18 $133.68 $134.90 $134.90 569,627
2022-09-14 $136.16 $136.50 $134.00 $135.48 $135.48 607,570
2022-09-13 $136.50 $138.80 $134.71 $135.28 $135.28 600,681
2022-09-12 $139.93 $141.51 $138.73 $140.65 $140.65 537,870
2022-09-09 $139.71 $140.87 $138.35 $139.80 $139.80 656,321
2022-09-08 $134.79 $139.18 $134.00 $138.49 $138.49 989,621
2022-09-07 $134.58 $135.98 $133.80 $135.78 $135.78 814,940
2022-09-06 $134.00 $134.47 $131.80 $134.19 $134.19 684,037
2022-09-02 $135.52 $136.25 $132.40 $133.46 $133.46 549,060
2022-09-01 $133.86 $135.38 $130.99 $133.00 $133.00 705,147
2022-08-31 $138.33 $138.94 $135.39 $135.70 $135.70 596,986
2022-08-30 $139.04 $139.67 $136.63 $137.36 $137.24 499,472
2022-08-29 $136.50 $140.21 $135.44 $138.15 $138.03 494,321
2022-08-26 $144.74 $145.00 $138.25 $138.71 $138.59 470,441
2022-08-25 $143.85 $144.85 $142.45 $144.24 $144.11 460,151
2022-08-24 $141.24 $143.05 $140.60 $142.69 $142.56 575,226
2022-08-23 $141.46 $143.84 $140.03 $141.35 $141.23 555,569
2022-08-22 $141.18 $144.28 $140.67 $141.79 $141.66 499,380
2022-08-19 $146.51 $146.51 $142.94 $143.60 $143.47 778,812
2022-08-18 $145.00 $148.46 $143.77 $147.89 $147.76 763,810
2022-08-17 $147.48 $147.48 $138.38 $143.72 $143.59 1,439,164
2022-08-16 $147.90 $153.36 $147.56 $152.83 $152.69 741,300
2022-08-15 $147.39 $150.54 $146.95 $150.48 $150.35 594,682
2022-08-12 $144.74 $149.27 $143.54 $148.56 $148.43 700,008
2022-08-11 $143.42 $148.19 $142.76 $144.35 $144.22 672,075
2022-08-10 $143.00 $144.71 $140.65 $143.07 $142.94 835,413
2022-08-09 $140.98 $141.47 $138.13 $139.75 $139.63 840,130
2022-08-08 $140.12 $144.08 $140.12 $142.55 $142.42 1,002,088
2022-08-05 $137.00 $139.88 $131.73 $139.78 $139.66 1,554,073
2022-08-04 $125.00 $136.90 $123.40 $136.82 $136.70 1,764,879
2022-08-03 $119.48 $120.75 $118.61 $120.45 $120.34 561,569
2022-08-02 $118.03 $119.24 $117.21 $118.61 $118.51 538,545
2022-08-01 $117.30 $119.54 $116.00 $118.77 $118.67 635,322
2022-07-29 $116.08 $118.87 $115.12 $118.60 $118.50 758,095
2022-07-28 $110.36 $115.47 $110.00 $115.41 $115.31 607,678
2022-07-27 $108.43 $110.37 $107.20 $109.80 $109.70 1,298,990
2022-07-26 $104.89 $107.96 $104.07 $107.67 $107.57 1,212,721
2022-07-25 $104.96 $105.79 $103.72 $105.55 $105.46 701,939
2022-07-22 $102.21 $104.75 $102.20 $104.74 $104.65 448,817
2022-07-21 $100.55 $101.84 $99.54 $101.81 $101.72 478,347
2022-07-20 $99.06 $102.16 $99.06 $101.53 $101.44 384,049
2022-07-19 $96.39 $99.92 $96.39 $99.36 $99.27 501,293
2022-07-18 $95.52 $97.30 $94.96 $95.15 $95.07 305,472
2022-07-15 $94.11 $94.82 $92.11 $94.21 $94.13 245,493
2022-07-14 $89.74 $92.27 $89.58 $92.22 $92.14 366,472
2022-07-13 $91.28 $93.40 $89.64 $92.03 $91.95 456,993
2022-07-12 $94.84 $95.91 $92.68 $93.56 $93.48 543,967
2022-07-11 $96.92 $97.89 $94.79 $94.84 $94.76 404,512
2022-07-08 $98.29 $98.97 $97.54 $98.01 $97.92 481,475
2022-07-07 $95.56 $98.09 $95.15 $98.00 $97.91 582,815
2022-07-06 $93.98 $94.85 $92.72 $94.11 $94.03 628,723
2022-07-05 $90.25 $93.49 $90.00 $93.38 $93.30 644,862
2022-07-01 $89.33 $92.48 $89.33 $91.89 $91.81 629,298
2022-06-30 $89.18 $91.57 $88.64 $90.07 $89.99 758,498
2022-06-29 $90.26 $90.80 $88.44 $90.33 $90.25 617,545
2022-06-28 $89.21 $91.30 $89.21 $90.29 $90.21 708,291
2022-06-27 $88.15 $89.76 $87.26 $88.86 $88.78 366,325
2022-06-24 $85.18 $88.35 $84.92 $87.78 $87.70 649,044
2022-06-23 $82.92 $84.67 $82.34 $84.01 $83.94 642,997
2022-06-22 $81.81 $83.55 $80.81 $82.85 $82.78 1,288,289
2022-06-21 $83.19 $84.10 $80.88 $82.99 $82.92 1,339,859
2022-06-17 $85.25 $86.87 $81.70 $81.81 $81.74 1,505,943
2022-06-16 $88.80 $89.92 $84.60 $85.30 $85.22 1,000,787
2022-06-15 $92.56 $94.89 $91.70 $93.07 $92.99 907,457
2022-06-14 $91.50 $92.55 $89.35 $91.98 $91.90 753,568
2022-06-13 $93.44 $94.24 $89.28 $90.80 $90.72 1,301,014
2022-06-10 $104.00 $104.99 $96.19 $96.45 $96.36 765,663
2022-06-09 $107.73 $110.15 $107.73 $107.76 $107.66 494,307
2022-06-08 $111.69 $112.45 $106.58 $109.15 $109.05 412,244
2022-06-07 $111.82 $114.04 $111.25 $112.83 $112.73 771,662
2022-06-06 $114.30 $114.42 $112.08 $112.91 $112.81 462,439
2022-06-03 $112.98 $114.68 $111.26 $113.36 $113.26 278,777
2022-06-02 $111.17 $114.47 $111.17 $114.36 $114.26 280,755
2022-06-01 $110.27 $111.27 $108.15 $110.77 $110.67 546,599
2022-05-31 $109.79 $110.45 $107.05 $109.51 $109.41 714,837
2022-05-27 $110.00 $110.83 $109.16 $110.67 $110.45 324,294
2022-05-26 $109.35 $110.66 $107.07 $108.36 $108.15 416,032
2022-05-25 $106.47 $108.36 $105.53 $107.77 $107.56 334,044
2022-05-24 $108.32 $109.28 $103.72 $106.81 $106.60 373,955
2022-05-23 $105.77 $109.44 $105.33 $108.52 $108.31 442,795
2022-05-20 $104.89 $105.22 $101.82 $104.91 $104.70 594,630
2022-05-19 $103.00 $105.55 $100.65 $103.88 $103.67 543,969
2022-05-18 $102.84 $103.78 $98.45 $99.29 $99.09 475,890
2022-05-17 $103.60 $104.61 $101.11 $104.50 $104.29 592,476
2022-05-16 $100.65 $102.79 $99.51 $100.77 $100.57 493,399
2022-05-13 $97.49 $102.73 $97.49 $101.23 $101.03 401,895
2022-05-12 $92.42 $97.25 $92.28 $96.78 $96.59 401,205
2022-05-11 $94.94 $98.69 $93.29 $93.55 $93.37 512,845
2022-05-10 $96.29 $98.03 $93.80 $95.50 $95.31 403,977
2022-05-09 $97.12 $99.26 $93.93 $94.61 $94.42 531,068
2022-05-06 $100.86 $100.86 $97.61 $99.34 $99.14 609,510
2022-05-05 $106.20 $107.18 $100.00 $101.72 $101.52 570,227
2022-05-04 $105.43 $107.62 $101.48 $107.48 $107.27 426,532
2022-05-03 $102.59 $106.46 $102.33 $105.94 $105.73 439,655
2022-05-02 $102.39 $103.91 $99.75 $103.00 $102.80 390,474
2022-04-29 $104.27 $105.87 $102.29 $102.46 $102.26 351,691
2022-04-28 $103.78 $106.51 $99.31 $105.31 $105.10 344,816
2022-04-27 $103.71 $104.27 $100.57 $101.84 $101.64 392,997
2022-04-26 $107.85 $108.24 $103.50 $103.85 $103.64 263,130
2022-04-25 $104.40 $109.13 $102.75 $108.97 $108.75 294,808
2022-04-22 $108.50 $109.26 $105.25 $105.90 $105.69 346,060
2022-04-21 $114.83 $115.17 $108.12 $108.89 $108.67 240,668
2022-04-20 $113.00 $114.14 $112.03 $112.64 $112.42 174,830
2022-04-19 $107.52 $111.68 $107.52 $111.44 $111.22 226,580
2022-04-18 $107.79 $109.00 $106.12 $107.29 $107.08 188,925
2022-04-14 $111.46 $111.87 $107.62 $108.08 $107.87 293,824
2022-04-13 $108.91 $111.58 $108.48 $110.92 $110.70 172,087
2022-04-12 $111.31 $115.12 $108.80 $109.13 $108.91 301,283
2022-04-11 $107.05 $111.04 $107.05 $109.41 $109.19 434,805
2022-04-08 $110.51 $110.94 $108.11 $108.24 $108.03 495,250
2022-04-07 $110.18 $111.80 $109.35 $110.41 $110.19 383,380
2022-04-06 $113.41 $114.39 $108.50 $110.79 $110.57 624,102
2022-04-05 $121.77 $121.97 $113.91 $115.13 $114.90 530,495
2022-04-04 $119.16 $122.67 $117.62 $122.22 $121.98 299,958
2022-04-01 $119.96 $120.81 $118.24 $120.07 $119.83 307,282
2022-03-31 $123.61 $124.17 $118.77 $118.81 $118.58 480,241
2022-03-30 $125.88 $129.69 $123.69 $124.12 $123.87 270,132
2022-03-29 $122.98 $128.16 $122.48 $126.95 $126.70 417,639
2022-03-28 $120.64 $122.01 $118.69 $120.49 $120.25 445,339
2022-03-25 $121.75 $121.98 $119.30 $120.60 $120.36 309,507
2022-03-24 $123.25 $123.86 $120.96 $121.72 $121.48 566,278
2022-03-23 $123.37 $124.38 $121.54 $122.74 $122.50 308,192
2022-03-22 $123.85 $126.51 $123.44 $124.62 $124.37 369,563
2022-03-21 $122.71 $124.85 $121.32 $124.30 $124.05 477,034
2022-03-18 $119.98 $123.83 $118.98 $122.54 $122.30 620,294
2022-03-17 $118.25 $122.21 $118.25 $121.11 $120.87 384,204
2022-03-16 $118.58 $121.41 $116.84 $119.78 $119.54 720,618
2022-03-15 $116.04 $118.68 $115.62 $117.32 $117.09 502,842
2022-03-14 $116.20 $117.96 $114.20 $115.14 $114.91 307,345
2022-03-11 $116.85 $118.67 $114.04 $115.54 $115.31 579,111
2022-03-10 $111.45 $113.41 $109.11 $112.52 $112.30 554,604
2022-03-09 $112.46 $115.81 $111.71 $114.23 $114.00 337,971
2022-03-08 $111.81 $112.06 $106.83 $109.36 $109.14 732,515
2022-03-07 $122.34 $123.16 $110.77 $110.96 $110.74 523,213
2022-03-04 $122.51 $123.50 $119.00 $121.24 $121.00 349,244
2022-03-03 $125.14 $127.23 $122.58 $123.52 $123.28 327,297
2022-03-02 $120.27 $126.76 $119.25 $125.92 $125.67 618,835
2022-03-01 $119.65 $120.69 $117.05 $118.81 $118.58 581,817
2022-02-28 $114.29 $117.52 $113.49 $116.72 $116.49 373,928
2022-02-25 $110.66 $116.51 $109.52 $116.41 $116.07 422,648
2022-02-24 $103.40 $109.93 $101.01 $109.85 $109.53 517,356
2022-02-23 $112.53 $113.51 $107.37 $107.47 $107.16 523,941
2022-02-22 $114.98 $116.73 $111.46 $111.58 $111.25 419,807
2022-02-18 $118.77 $120.48 $115.53 $116.57 $116.23 362,443
2022-02-17 $120.23 $121.32 $117.77 $118.79 $118.44 478,785
2022-02-16 $120.76 $122.55 $119.70 $121.55 $121.20 425,462
2022-02-15 $115.96 $121.55 $115.96 $121.28 $120.93 417,260
2022-02-14 $115.48 $117.97 $113.87 $114.87 $114.53 352,327
2022-02-11 $118.80 $119.85 $114.51 $116.06 $115.72 476,037
2022-02-10 $117.25 $120.82 $116.14 $117.94 $117.60 393,594
2022-02-09 $119.11 $120.48 $117.17 $119.48 $119.13 479,396
2022-02-08 $111.51 $119.19 $109.78 $117.39 $117.05 601,037
2022-02-07 $120.72 $121.51 $111.46 $112.16 $111.83 797,871
2022-02-04 $120.00 $124.88 $117.38 $121.78 $121.42 760,402
2022-02-03 $115.44 $122.82 $114.49 $119.96 $119.61 881,580
2022-02-02 $115.10 $116.33 $112.45 $115.20 $114.86 553,625
2022-02-01 $113.60 $115.36 $111.92 $115.04 $114.70 474,327
2022-01-31 $108.06 $113.25 $107.46 $113.09 $112.76 517,296
2022-01-28 $103.51 $108.35 $102.00 $108.32 $108.00 300,068
2022-01-27 $108.54 $109.79 $103.70 $104.14 $103.84 292,994
2022-01-26 $110.00 $114.16 $107.57 $107.96 $107.65 978,846
2022-01-25 $111.77 $113.10 $107.11 $107.41 $107.10 426,138
2022-01-24 $108.17 $114.35 $106.31 $113.87 $113.54 377,099
2022-01-21 $112.68 $114.59 $110.00 $111.66 $111.33 341,181
2022-01-20 $116.93 $119.08 $113.33 $113.51 $113.18 212,413
2022-01-19 $118.03 $119.48 $115.53 $116.74 $116.40 287,160
2022-01-18 $116.73 $118.53 $116.16 $117.02 $116.68 354,399
2022-01-14 $122.88 $124.96 $118.48 $119.41 $119.06 374,472
2022-01-13 $127.53 $128.32 $124.63 $125.08 $124.72 238,944
2022-01-12 $127.86 $129.48 $125.93 $126.58 $126.21 191,583
2022-01-11 $125.72 $126.53 $123.59 $126.43 $126.06 203,216
2022-01-10 $124.44 $125.54 $121.24 $125.00 $124.64 514,820
2022-01-07 $129.88 $131.59 $125.92 $125.94 $125.57 297,607
2022-01-06 $130.14 $132.09 $129.62 $130.49 $130.11 225,671
2022-01-05 $136.00 $137.92 $130.46 $130.79 $130.41 336,834
2022-01-04 $135.38 $137.64 $134.88 $136.41 $136.01 267,957
2022-01-03 $136.38 $136.97 $132.29 $134.46 $134.07 196,718
2021-12-31 $134.68 $136.73 $134.07 $136.13 $135.73 135,964
2021-12-30 $135.78 $136.66 $133.59 $134.50 $134.11 301,794
2021-12-29 $134.74 $136.17 $133.95 $135.45 $135.05 337,098
2021-12-28 $136.01 $136.09 $134.32 $134.87 $134.48 177,646
2021-12-27 $134.40 $135.84 $133.10 $135.66 $135.26 160,620
2021-12-23 $134.17 $135.98 $133.36 $133.59 $133.20 143,942
2021-12-22 $129.64 $134.15 $128.87 $133.74 $133.35 489,126
2021-12-21 $126.08 $129.42 $125.95 $129.11 $128.73 302,541
2021-12-20 $127.15 $127.15 $121.62 $124.41 $124.05 375,434
2021-12-17 $129.45 $130.30 $126.83 $128.14 $127.77 622,762
2021-12-16 $132.66 $135.11 $129.89 $130.92 $130.54 538,223
2021-12-15 $127.25 $133.17 $125.83 $132.47 $132.08 561,596
2021-12-14 $132.51 $132.87 $128.31 $129.46 $129.08 611,126
2021-12-13 $133.70 $134.81 $132.56 $133.00 $132.61 240,971
2021-12-10 $136.11 $137.60 $132.23 $133.70 $133.31 354,530
2021-12-09 $135.72 $138.02 $135.18 $135.82 $135.42 476,168
2021-12-08 $134.04 $137.39 $133.62 $136.49 $136.09 349,853
2021-12-07 $129.30 $135.31 $128.71 $134.06 $133.67 428,322
2021-12-06 $127.16 $128.88 $125.41 $127.43 $127.06 339,511
2021-12-03 $126.97 $127.18 $122.94 $125.35 $124.98 274,170
2021-12-02 $122.10 $127.13 $121.56 $126.16 $125.79 316,671
2021-12-01 $125.98 $128.83 $121.18 $121.51 $121.16 365,532
2021-11-30 $126.95 $127.91 $122.72 $123.71 $123.35 367,341
2021-11-29 $127.32 $128.94 $126.21 $127.55 $127.06 428,465
2021-11-26 $125.90 $127.41 $124.62 $125.73 $125.25 220,634
2021-11-24 $130.60 $132.49 $126.59 $128.15 $127.66 294,828
2021-11-23 $131.46 $132.92 $130.20 $131.00 $130.50 304,368
2021-11-22 $131.39 $134.84 $130.27 $131.48 $130.98 462,462
2021-11-19 $130.75 $132.72 $129.65 $130.56 $130.06 441,657
2021-11-18 $128.37 $131.12 $126.77 $130.66 $130.16 478,317
2021-11-17 $130.14 $130.73 $127.06 $127.78 $127.29 325,361
2021-11-16 $129.24 $131.19 $128.98 $130.52 $130.02 271,371
2021-11-15 $130.71 $131.35 $128.90 $130.02 $129.53 299,760
2021-11-12 $131.48 $132.19 $129.21 $130.20 $129.70 447,691
2021-11-11 $130.43 $131.96 $129.59 $130.51 $130.01 355,562
2021-11-10 $131.12 $132.49 $129.22 $129.77 $129.28 370,050
2021-11-09 $131.57 $133.13 $130.62 $132.58 $132.08 449,102
2021-11-08 $125.00 $132.02 $124.41 $130.86 $130.36 799,618
2021-11-05 $122.82 $125.25 $121.92 $123.83 $123.36 493,540
2021-11-04 $109.46 $122.10 $109.46 $120.69 $120.23 890,883
2021-11-03 $113.20 $114.00 $111.30 $112.01 $111.58 211,328
2021-11-02 $114.35 $114.85 $112.40 $113.73 $113.30 225,615
2021-11-01 $113.02 $114.24 $112.44 $113.39 $112.96 271,699
2021-10-29 $111.08 $113.53 $111.08 $112.80 $112.37 326,644
2021-10-28 $109.16 $112.59 $109.16 $111.25 $110.83 380,094
2021-10-27 $110.06 $111.00 $108.18 $108.29 $107.88 334,417
2021-10-26 $110.99 $111.67 $109.28 $109.49 $109.07 514,865
2021-10-25 $107.56 $111.79 $106.19 $110.31 $109.89 628,475
2021-10-22 $108.22 $111.41 $107.56 $107.56 $107.15 449,069
2021-10-21 $106.96 $108.95 $105.59 $108.40 $107.99 719,116
2021-10-20 $110.73 $111.24 $106.93 $107.25 $106.84 657,402
2021-10-19 $112.45 $113.45 $110.58 $110.80 $110.38 400,778
2021-10-18 $111.98 $113.62 $111.84 $111.84 $111.41 384,307
2021-10-15 $114.18 $114.57 $112.58 $112.94 $112.51 244,352
2021-10-14 $111.82 $113.62 $111.10 $113.23 $112.80 276,186
2021-10-13 $112.11 $112.11 $109.34 $111.03 $110.61 409,093
2021-10-12 $112.54 $112.93 $111.24 $111.76 $111.34 257,006
2021-10-11 $111.10 $113.11 $111.10 $111.90 $111.47 348,699
2021-10-08 $113.16 $113.59 $110.54 $111.32 $110.90 273,005
2021-10-07 $112.00 $113.86 $112.00 $112.72 $112.29 290,845
2021-10-06 $109.36 $111.10 $108.61 $110.85 $110.43 268,992
2021-10-05 $109.04 $112.66 $108.60 $110.19 $109.77 483,566
2021-10-04 $110.31 $111.30 $107.39 $108.72 $108.31 428,201
2021-10-01 $108.97 $110.26 $107.03 $110.21 $109.79 427,662
2021-09-30 $110.30 $110.78 $107.63 $108.17 $107.76 642,370
2021-09-29 $107.72 $110.03 $107.28 $109.49 $109.07 321,992
2021-09-28 $109.86 $110.07 $106.62 $107.05 $106.64 369,138
2021-09-27 $107.97 $110.88 $107.76 $110.33 $109.91 249,913
2021-09-24 $108.75 $110.26 $108.19 $108.65 $108.24 156,624
2021-09-23 $108.17 $110.43 $107.36 $109.58 $109.16 443,606
2021-09-22 $108.22 $110.07 $107.68 $107.85 $107.44 544,818
2021-09-21 $108.48 $108.93 $106.44 $107.54 $107.13 491,309
2021-09-20 $105.65 $108.57 $104.63 $107.60 $107.19 600,416
2021-09-17 $106.15 $108.52 $105.70 $107.96 $107.55 1,354,417
2021-09-16 $105.42 $106.58 $103.53 $106.10 $105.70 859,642
2021-09-15 $108.05 $108.75 $102.64 $105.78 $105.38 1,759,837
2021-09-14 $115.62 $115.62 $111.72 $112.83 $112.40 280,685
2021-09-13 $118.18 $119.87 $115.05 $115.41 $114.97 256,469
2021-09-10 $117.35 $119.37 $115.87 $117.32 $116.87 341,183
2021-09-09 $116.12 $118.43 $114.82 $116.86 $116.42 426,914
2021-09-08 $115.66 $116.60 $114.49 $116.04 $115.60 207,077
2021-09-07 $116.78 $117.98 $116.46 $116.47 $116.03 307,551
2021-09-03 $115.21 $116.95 $114.50 $116.42 $115.98 190,372
2021-09-02 $112.13 $116.30 $110.83 $115.65 $115.21 382,603
2021-09-01 $114.51 $115.19 $111.06 $111.14 $110.72 427,262
2021-08-31 $116.76 $116.84 $113.40 $114.15 $113.72 493,005
2021-08-30 $118.29 $119.07 $115.67 $116.30 $115.75 335,431
2021-08-27 $116.45 $118.46 $116.25 $118.00 $117.44 343,099
2021-08-26 $120.56 $120.56 $115.64 $115.80 $115.25 224,848
2021-08-25 $118.54 $121.66 $118.45 $120.78 $120.20 313,330
2021-08-24 $117.20 $118.27 $117.05 $118.13 $117.57 167,960
2021-08-23 $114.75 $117.17 $114.64 $116.77 $116.21 343,843
2021-08-20 $111.89 $113.84 $111.70 $113.48 $112.94 220,666
2021-08-19 $112.07 $113.44 $110.27 $111.05 $110.52 212,142
2021-08-18 $112.50 $114.59 $112.06 $113.69 $113.15 280,147
2021-08-17 $113.63 $114.30 $111.02 $112.26 $111.73 228,142
2021-08-16 $115.33 $115.87 $113.62 $114.45 $113.91 279,793
2021-08-13 $117.58 $118.43 $115.25 $115.96 $115.41 206,836
2021-08-12 $119.32 $120.56 $117.42 $117.83 $117.27 262,157
2021-08-11 $117.53 $119.44 $116.59 $118.69 $118.12 226,844
2021-08-10 $114.68 $118.18 $114.48 $116.93 $116.37 389,262
2021-08-09 $115.27 $117.22 $114.13 $114.76 $114.21 296,220
2021-08-06 $116.69 $119.00 $114.55 $115.72 $115.17 568,939
2021-08-05 $117.05 $119.61 $114.06 $115.41 $114.86 712,924
2021-08-04 $121.87 $123.30 $120.67 $122.06 $121.48 302,394
2021-08-03 $119.83 $122.56 $117.65 $122.40 $121.82 273,316
2021-08-02 $122.88 $124.98 $119.80 $120.22 $119.65 402,527
2021-07-30 $121.08 $122.97 $120.26 $122.09 $121.51 333,429
2021-07-29 $121.37 $124.51 $121.22 $121.63 $121.05 486,648
2021-07-28 $120.72 $121.59 $119.19 $120.54 $119.97 221,958
2021-07-27 $120.18 $121.64 $118.73 $120.53 $119.96 240,455
2021-07-26 $121.00 $122.78 $120.07 $121.15 $120.57 398,336
2021-07-23 $118.93 $121.36 $118.53 $121.32 $120.74 398,316
2021-07-22 $122.28 $122.28 $117.79 $119.58 $119.01 373,794
2021-07-21 $118.76 $122.66 $118.76 $122.24 $121.66 609,684
2021-07-20 $114.26 $118.90 $114.19 $118.30 $117.74 502,642
2021-07-19 $110.41 $113.82 $109.50 $113.75 $113.21 559,617
2021-07-16 $113.96 $114.90 $112.86 $113.26 $112.72 297,947
2021-07-15 $112.52 $115.07 $112.33 $113.61 $113.07 269,395
2021-07-14 $116.55 $117.23 $113.57 $113.66 $113.12 297,579
2021-07-13 $116.90 $117.32 $115.84 $116.36 $115.81 258,014
2021-07-12 $115.82 $119.10 $115.48 $117.96 $117.40 390,475
2021-07-09 $114.46 $116.43 $113.79 $115.94 $115.39 223,134
2021-07-08 $112.65 $114.62 $111.21 $113.10 $112.56 266,123
2021-07-07 $114.16 $116.22 $113.85 $115.30 $114.75 273,363
2021-07-06 $115.71 $115.71 $112.90 $114.25 $113.71 605,090
2021-07-02 $115.56 $116.65 $114.79 $115.52 $114.97 332,728
2021-07-01 $117.82 $118.52 $115.47 $115.57 $115.02 581,660
2021-06-30 $116.46 $117.87 $115.36 $116.57 $116.01 566,796
2021-06-29 $115.69 $117.87 $115.34 $116.68 $116.12 494,054
2021-06-28 $113.73 $116.02 $112.51 $115.16 $114.61 851,732
2021-06-25 $109.89 $113.80 $108.88 $112.42 $111.88 7,398,038
2021-06-24 $108.49 $109.20 $107.29 $108.95 $108.43 656,411
2021-06-23 $108.39 $108.98 $106.89 $107.83 $107.32 440,854
2021-06-22 $107.30 $108.98 $106.65 $108.63 $108.11 462,913
2021-06-21 $104.05 $107.74 $103.69 $107.04 $106.53 552,203
2021-06-18 $101.70 $103.61 $101.61 $102.36 $101.87 871,857
2021-06-17 $105.92 $106.42 $100.03 $103.68 $103.19 552,999
2021-06-16 $106.59 $108.34 $104.95 $106.22 $105.71 378,369
2021-06-15 $105.22 $107.49 $105.22 $106.95 $106.44 505,876
2021-06-14 $105.46 $106.44 $104.90 $105.67 $105.17 415,743
2021-06-11 $103.78 $105.40 $103.07 $105.06 $104.56 698,899
2021-06-10 $108.87 $109.53 $103.33 $103.52 $103.03 572,821
2021-06-09 $111.40 $111.66 $108.28 $108.41 $107.89 271,917
2021-06-08 $111.42 $111.94 $109.75 $111.33 $110.80 244,009
2021-06-07 $109.60 $111.64 $109.58 $111.30 $110.77 364,347
2021-06-04 $110.50 $111.48 $109.01 $109.01 $108.49 296,859
2021-06-03 $108.28 $109.95 $106.79 $109.65 $109.13 400,893
2021-06-02 $113.19 $113.79 $107.66 $108.73 $108.21 801,533
2021-06-01 $114.58 $115.20 $112.03 $113.65 $113.11 363,784
2021-05-28 $113.97 $114.94 $113.04 $113.42 $112.88 338,065
2021-05-27 $115.21 $115.62 $113.26 $113.68 $113.03 403,343
2021-05-26 $116.01 $116.48 $113.25 $113.95 $113.30 428,029
2021-05-25 $116.01 $117.75 $114.30 $115.16 $114.50 539,379
2021-05-24 $113.50 $116.72 $112.67 $115.74 $115.08 504,919
2021-05-21 $110.05 $112.75 $107.02 $112.09 $111.45 649,115
2021-05-20 $106.53 $108.75 $104.25 $107.35 $106.74 534,348
2021-05-19 $107.71 $107.71 $104.04 $105.82 $105.21 541,060
2021-05-18 $112.91 $112.91 $109.62 $109.76 $109.13 395,746
2021-05-17 $112.49 $113.06 $109.82 $112.56 $111.92 422,815
2021-05-14 $110.78 $114.13 $110.38 $113.21 $112.56 386,708
2021-05-13 $108.65 $111.58 $108.65 $109.91 $109.28 557,158
2021-05-12 $110.36 $111.48 $108.21 $108.53 $107.91 504,870
2021-05-11 $112.13 $113.41 $109.78 $111.85 $111.21 420,821
2021-05-10 $115.29 $116.62 $113.70 $114.93 $114.27 471,958
2021-05-07 $109.36 $115.66 $109.31 $115.54 $114.88 517,087
2021-05-06 $111.61 $112.10 $107.24 $108.90 $108.28 423,127
2021-05-05 $110.46 $111.36 $109.93 $111.24 $110.60 229,047
2021-05-04 $110.88 $110.94 $106.87 $109.52 $108.89 363,660
2021-05-03 $113.05 $113.11 $111.13 $111.73 $111.09 302,287
2021-04-30 $111.72 $113.73 $110.75 $111.66 $111.02 332,031
2021-04-29 $113.30 $113.96 $111.12 $112.87 $112.22 185,176
2021-04-28 $115.31 $115.96 $111.88 $112.64 $112.00 300,750
2021-04-27 $115.00 $116.89 $114.78 $115.49 $114.83 298,769
2021-04-26 $116.01 $116.67 $114.95 $115.43 $114.77 258,270
2021-04-23 $114.42 $117.19 $114.42 $115.01 $114.35 258,239
2021-04-22 $113.39 $115.33 $112.32 $114.57 $113.91 342,545
2021-04-21 $112.58 $113.17 $111.01 $112.39 $111.75 374,295
2021-04-20 $113.24 $114.02 $110.56 $111.78 $111.14 342,702
2021-04-19 $116.96 $117.89 $112.89 $113.98 $113.33 500,282
2021-04-16 $114.64 $117.13 $113.96 $117.00 $116.33 682,566
2021-04-15 $112.53 $113.49 $110.45 $113.24 $112.59 192,251
2021-04-14 $111.42 $113.78 $110.75 $111.53 $110.89 335,631
2021-04-13 $112.76 $112.76 $109.34 $111.57 $110.93 453,748
2021-04-12 $111.66 $112.92 $109.99 $112.76 $112.11 367,610
2021-04-09 $110.88 $113.48 $110.83 $111.66 $111.02 341,514
2021-04-08 $109.94 $112.12 $108.96 $110.85 $110.22 527,374
2021-04-07 $110.27 $110.51 $109.04 $109.59 $108.96 649,068
2021-04-06 $109.26 $111.28 $108.70 $110.23 $109.60 425,855
2021-04-05 $109.40 $110.52 $106.58 $109.26 $108.63 686,729
2021-04-01 $104.17 $108.19 $103.88 $107.94 $107.32 607,311
2021-03-31 $101.00 $104.37 $100.75 $103.39 $102.80 688,348
2021-03-30 $97.69 $100.59 $95.50 $100.19 $99.62 484,799
2021-03-29 $98.16 $100.28 $96.93 $97.73 $97.17 387,812
2021-03-26 $99.18 $99.77 $95.85 $98.55 $97.99 552,944
2021-03-25 $94.84 $98.96 $93.66 $97.97 $97.41 873,737
2021-03-24 $99.46 $101.50 $95.49 $95.78 $95.23 651,298
2021-03-23 $100.37 $100.86 $97.03 $98.07 $97.51 425,692
2021-03-22 $103.74 $103.97 $100.75 $101.75 $101.17 496,455
2021-03-19 $103.68 $104.78 $100.65 $103.51 $102.92 1,215,906
2021-03-18 $103.59 $105.88 $102.16 $103.76 $103.17 588,258
2021-03-17 $103.96 $104.05 $101.23 $103.81 $103.22 393,346
2021-03-16 $105.17 $106.07 $103.15 $104.20 $103.60 536,642
2021-03-15 $103.26 $105.72 $99.66 $105.60 $105.00 568,716
2021-03-12 $106.43 $107.50 $104.03 $104.97 $104.37 489,369
2021-03-11 $108.00 $108.97 $106.21 $106.80 $106.19 601,601
2021-03-10 $107.61 $108.59 $106.22 $107.75 $107.13 343,844
2021-03-09 $104.77 $107.38 $103.70 $106.50 $105.89 506,051
2021-03-08 $103.36 $105.75 $101.98 $103.46 $102.87 464,904
2021-03-05 $105.29 $105.29 $97.83 $102.25 $101.66 808,753
2021-03-04 $108.41 $108.46 $101.20 $103.33 $102.74 579,935
2021-03-03 $110.02 $110.30 $107.27 $107.98 $107.36 381,176
2021-03-02 $111.11 $111.78 $108.80 $109.93 $109.30 403,039
2021-03-01 $111.79 $112.89 $108.80 $111.13 $110.49 522,636
2021-02-26 $109.25 $113.50 $108.22 $110.02 $109.39 491,365
2021-02-25 $112.19 $112.65 $106.80 $108.47 $107.76 471,996
2021-02-24 $109.57 $113.85 $108.93 $112.58 $111.84 642,907
2021-02-23 $103.47 $109.70 $102.34 $108.92 $108.21 703,090
2021-02-22 $99.86 $104.99 $98.72 $104.02 $103.34 550,681
2021-02-19 $98.17 $101.61 $98.17 $101.09 $100.43 433,527
2021-02-18 $96.54 $97.62 $94.74 $97.32 $96.68 343,310
2021-02-17 $97.50 $99.27 $95.26 $97.08 $96.45 436,440
2021-02-16 $100.68 $101.62 $97.00 $98.77 $98.12 387,452
2021-02-12 $96.80 $100.49 $96.44 $100.13 $99.48 399,628
2021-02-11 $99.99 $101.08 $96.86 $97.74 $97.10 334,349
2021-02-10 $98.86 $99.93 $96.28 $97.04 $96.41 571,712
2021-02-09 $98.00 $100.09 $96.33 $98.44 $97.80 720,790
2021-02-08 $101.65 $102.56 $98.11 $99.00 $98.35 687,254
2021-02-05 $105.02 $109.46 $99.62 $99.74 $99.09 937,378
2021-02-04 $90.00 $103.91 $90.00 $103.46 $102.78 1,114,397
2021-02-03 $85.95 $87.04 $84.49 $85.61 $85.05 269,478
2021-02-02 $88.12 $88.49 $85.56 $85.90 $85.34 316,054
2021-02-01 $83.24 $86.96 $82.98 $86.57 $86.00 368,822
2021-01-29 $84.74 $84.77 $81.06 $82.48 $81.94 451,205
2021-01-28 $84.57 $87.44 $83.59 $85.45 $84.89 352,153
2021-01-27 $84.02 $85.33 $80.47 $83.06 $82.52 421,771
2021-01-26 $91.28 $91.41 $85.77 $86.73 $86.16 224,609
2021-01-25 $93.46 $94.30 $89.60 $90.43 $89.84 286,594
2021-01-22 $90.55 $94.15 $89.79 $94.05 $93.44 389,912
2021-01-21 $89.46 $91.96 $88.70 $91.71 $91.11 552,298
2021-01-20 $90.09 $90.81 $88.26 $88.79 $88.21 428,603
2021-01-19 $90.27 $91.00 $88.58 $89.54 $88.95 342,531
2021-01-15 $88.79 $91.26 $88.05 $89.51 $88.92 577,397
2021-01-14 $91.40 $91.62 $90.08 $90.83 $90.24 283,158
2021-01-13 $93.52 $93.52 $90.25 $90.41 $89.82 284,411
2021-01-12 $92.60 $94.04 $91.43 $93.46 $92.85 424,821
2021-01-11 $93.18 $95.17 $91.71 $92.99 $92.38 401,103
2021-01-08 $96.05 $97.04 $91.76 $93.27 $92.66 631,887
2021-01-07 $90.37 $96.03 $89.49 $95.64 $95.01 694,628
2021-01-06 $83.98 $90.44 $83.55 $89.71 $89.12 732,749
2021-01-05 $81.18 $83.28 $81.18 $82.27 $81.73 303,474
2021-01-04 $83.98 $84.70 $80.35 $80.61 $80.08 355,703
2020-12-31 $83.16 $84.37 $81.97 $83.58 $83.03 271,330
2020-12-30 $82.74 $84.00 $82.48 $83.27 $82.73 286,720
2020-12-29 $82.50 $82.54 $80.92 $82.35 $81.81 432,851
2020-12-28 $82.54 $83.29 $81.45 $82.18 $81.64 303,318
2020-12-24 $82.18 $82.18 $80.97 $81.48 $80.95 126,055
2020-12-23 $82.15 $82.54 $80.67 $81.57 $81.04 324,690
2020-12-22 $80.32 $81.86 $79.48 $81.72 $81.19 417,478
2020-12-21 $77.80 $80.25 $77.72 $80.02 $79.50 626,308
2020-12-18 $78.28 $79.94 $77.71 $79.61 $79.09 955,371
2020-12-17 $76.58 $78.06 $76.06 $77.92 $77.41 229,296
2020-12-16 $76.81 $77.74 $75.33 $76.05 $75.55 412,937
2020-12-15 $73.58 $75.89 $73.58 $75.63 $75.14 459,359
2020-12-14 $73.97 $75.44 $72.58 $73.15 $72.67 390,679
2020-12-11 $76.44 $76.44 $72.44 $73.14 $72.66 588,867
2020-12-10 $78.57 $80.46 $76.48 $77.10 $76.60 542,728
2020-12-09 $78.50 $79.86 $78.33 $79.51 $78.99 414,957
2020-12-08 $75.25 $78.21 $75.25 $77.82 $77.31 335,156
2020-12-07 $77.40 $77.69 $74.91 $76.04 $75.54 443,306
2020-12-04 $75.35 $77.63 $75.35 $77.23 $76.73 683,159
2020-12-03 $71.85 $76.49 $71.14 $75.27 $74.78 495,068
2020-12-02 $70.04 $71.88 $69.66 $71.55 $71.08 448,616
2020-12-01 $70.97 $71.48 $69.67 $70.66 $70.20 413,535
2020-11-30 $70.07 $70.42 $68.65 $69.75 $69.29 469,631
2020-11-27 $71.01 $71.01 $69.36 $70.58 $70.03 221,795
2020-11-25 $71.19 $71.29 $69.08 $70.90 $70.35 338,597
2020-11-24 $69.40 $71.36 $68.25 $71.34 $70.78 442,308
2020-11-23 $69.09 $70.00 $68.16 $68.59 $68.05 530,141
2020-11-20 $66.12 $68.85 $66.12 $68.62 $68.08 591,422
2020-11-19 $64.35 $66.84 $64.19 $66.56 $66.04 400,653
2020-11-18 $64.35 $65.24 $62.97 $64.79 $64.28 517,573
2020-11-17 $63.83 $64.53 $61.23 $64.50 $64.00 705,564
2020-11-16 $64.37 $65.97 $63.22 $64.08 $63.58 767,020
2020-11-13 $63.28 $64.79 $62.74 $63.86 $63.36 546,451
2020-11-12 $65.05 $65.19 $62.20 $62.90 $62.41 309,407
2020-11-11 $64.55 $65.86 $63.28 $65.54 $65.03 651,794
2020-11-10 $62.77 $65.72 $62.77 $63.86 $63.36 565,734
2020-11-09 $70.68 $72.25 $61.93 $62.03 $61.54 487,358
2020-11-06 $67.94 $67.94 $63.40 $65.71 $65.20 410,111
2020-11-05 $67.00 $71.39 $66.07 $67.55 $67.02 622,718
2020-11-04 $68.73 $69.34 $67.53 $69.25 $68.71 499,036
2020-11-03 $69.13 $71.41 $68.76 $69.76 $69.21 707,118
2020-11-02 $64.46 $67.91 $64.35 $67.84 $67.31 317,791
2020-10-30 $65.25 $65.87 $62.54 $63.43 $62.93 526,489
2020-10-29 $63.91 $65.73 $63.50 $65.49 $64.98 455,319
2020-10-28 $62.89 $64.78 $62.57 $63.81 $63.31 251,285
2020-10-27 $64.67 $64.96 $64.19 $64.63 $64.12 306,272
2020-10-26 $65.20 $65.37 $63.26 $64.37 $63.87 378,656
2020-10-23 $66.15 $66.60 $64.56 $66.26 $65.74 295,000
2020-10-22 $67.63 $67.63 $65.77 $65.89 $65.37 394,588
2020-10-21 $69.74 $70.49 $66.30 $67.05 $66.53 440,209
2020-10-20 $70.92 $71.68 $69.87 $69.92 $69.37 223,957
2020-10-19 $71.12 $71.78 $70.07 $70.37 $69.82 219,906
2020-10-16 $71.38 $72.20 $70.86 $70.92 $70.37 604,708
2020-10-15 $70.30 $72.17 $69.27 $71.22 $70.66 593,744
2020-10-14 $71.82 $72.51 $70.65 $70.89 $70.34 455,878
2020-10-13 $71.18 $71.70 $70.28 $71.10 $70.54 316,367
2020-10-12 $70.72 $72.06 $70.02 $71.49 $70.93 416,169
2020-10-09 $68.34 $69.93 $68.00 $69.47 $68.93 546,472
2020-10-08 $67.96 $68.71 $67.27 $67.91 $67.38 244,068
2020-10-07 $67.46 $67.95 $66.39 $67.25 $66.72 560,255
2020-10-06 $65.36 $67.40 $65.26 $65.67 $65.16 389,115
2020-10-05 $63.93 $65.12 $63.84 $65.00 $64.49 274,940
2020-10-02 $62.99 $64.74 $62.66 $63.02 $62.53 596,849
2020-10-01 $63.00 $64.58 $62.81 $64.52 $64.02 513,323
2020-09-30 $61.17 $63.36 $61.17 $62.44 $61.95 444,381
2020-09-29 $60.32 $61.50 $60.04 $60.86 $60.38 274,884
2020-09-28 $58.93 $61.38 $58.93 $60.37 $59.90 493,007
2020-09-25 $57.61 $58.24 $57.03 $57.90 $57.45 278,144
2020-09-24 $58.15 $58.30 $56.89 $57.67 $57.22 245,198
2020-09-23 $59.12 $59.85 $57.88 $57.95 $57.50 379,791
2020-09-22 $56.48 $59.63 $55.85 $59.32 $58.86 589,441
2020-09-21 $57.22 $57.22 $54.61 $56.23 $55.79 506,456
2020-09-18 $60.21 $60.63 $58.07 $58.51 $58.05 1,273,265
2020-09-17 $58.71 $59.66 $58.39 $59.25 $58.79 344,350
2020-09-16 $59.34 $59.95 $59.02 $59.66 $59.19 364,385
2020-09-15 $59.77 $60.62 $58.69 $58.85 $58.39 251,610
2020-09-14 $57.06 $59.48 $57.00 $59.41 $58.95 582,939
2020-09-11 $56.27 $57.69 $56.27 $56.67 $56.23 347,299
2020-09-10 $57.10 $57.77 $56.56 $56.61 $56.17 282,508
2020-09-09 $55.52 $57.04 $55.35 $56.80 $56.36 246,226
2020-09-08 $54.54 $55.98 $53.70 $54.95 $54.52 422,357
2020-09-04 $56.78 $57.06 $53.63 $55.47 $55.04 287,848
2020-09-03 $58.67 $58.67 $56.00 $56.20 $55.76 431,908
2020-09-02 $57.61 $58.70 $57.15 $58.67 $58.21 523,891
2020-09-01 $55.05 $57.72 $54.71 $57.68 $57.23 326,690
2020-08-31 $55.82 $56.04 $55.34 $55.48 $55.05 451,203
2020-08-28 $56.00 $56.21 $55.25 $56.19 $55.66 455,219
2020-08-27 $56.95 $56.95 $55.69 $55.97 $55.44 217,224
2020-08-26 $57.31 $57.31 $56.37 $56.58 $56.05 211,822
2020-08-25 $57.80 $58.01 $57.04 $57.48 $56.94 263,974
2020-08-24 $57.39 $57.75 $56.56 $57.39 $56.85 278,682
2020-08-21 $57.16 $57.59 $56.57 $57.14 $56.60 268,244
2020-08-20 $58.73 $59.01 $56.61 $57.60 $57.06 630,003
2020-08-19 $58.97 $61.65 $58.42 $59.06 $58.50 938,216
2020-08-18 $56.90 $59.25 $56.90 $58.73 $58.18 445,602
2020-08-17 $57.16 $57.90 $56.80 $56.98 $56.44 305,720
2020-08-14 $57.10 $57.37 $55.91 $56.88 $56.34 319,605
2020-08-13 $58.49 $58.57 $56.92 $57.63 $57.09 538,542
2020-08-12 $55.75 $59.05 $55.50 $59.01 $58.45 839,088
2020-08-11 $55.16 $56.24 $54.64 $55.62 $55.10 534,593
2020-08-10 $55.77 $56.00 $54.58 $54.64 $54.12 259,651
2020-08-07 $53.61 $56.03 $53.43 $55.50 $54.98 1,251,686
2020-08-06 $50.65 $55.56 $50.50 $53.06 $52.56 930,354
2020-08-05 $49.86 $50.73 $49.10 $49.89 $49.42 688,190
2020-08-04 $50.53 $50.79 $48.73 $49.07 $48.61 386,598
2020-08-03 $49.61 $51.23 $49.23 $50.76 $50.28 552,415
2020-07-31 $49.52 $49.63 $48.08 $49.00 $48.54 453,598
2020-07-30 $48.97 $50.37 $48.50 $49.66 $49.19 316,366
2020-07-29 $49.63 $50.77 $49.63 $49.90 $49.43 389,116
2020-07-28 $49.50 $49.92 $49.00 $49.22 $48.76 192,177
2020-07-27 $48.52 $50.01 $47.90 $49.97 $49.50 157,430
2020-07-24 $49.24 $49.48 $48.14 $48.64 $48.18 179,494
2020-07-23 $50.00 $50.67 $48.65 $49.18 $48.72 200,620
2020-07-22 $48.75 $49.97 $48.75 $49.80 $49.33 204,792
2020-07-21 $48.93 $49.74 $48.81 $49.06 $48.60 172,542
2020-07-20 $48.60 $48.91 $48.03 $48.58 $48.12 361,443
2020-07-17 $49.70 $49.98 $48.63 $48.96 $48.50 242,476
2020-07-16 $49.26 $50.06 $48.86 $49.44 $48.97 335,469
2020-07-15 $48.80 $49.28 $48.26 $48.99 $48.53 314,140
2020-07-14 $45.63 $47.65 $45.32 $47.52 $47.07 361,273
2020-07-13 $46.94 $47.75 $45.53 $45.63 $45.20 549,008
2020-07-10 $47.32 $48.11 $46.68 $48.05 $47.60 163,599
2020-07-09 $48.44 $48.58 $46.35 $47.18 $46.74 250,330
2020-07-08 $47.51 $48.57 $46.97 $48.52 $48.06 244,828
2020-07-07 $48.21 $48.62 $47.60 $47.68 $47.23 179,450
2020-07-06 $49.98 $50.10 $48.79 $48.87 $48.41 265,913
2020-07-02 $50.24 $50.63 $48.59 $48.81 $48.35 209,767
2020-07-01 $49.81 $50.27 $49.09 $49.30 $48.84 283,319
2020-06-30 $47.36 $49.55 $47.31 $49.40 $48.93 516,851
2020-06-29 $46.85 $47.74 $46.53 $47.74 $47.29 290,755
2020-06-26 $48.18 $48.54 $45.67 $45.91 $45.48 1,399,565
2020-06-25 $47.63 $48.72 $46.98 $48.65 $48.19 325,807
2020-06-24 $49.26 $49.98 $47.38 $48.11 $47.66 387,649
2020-06-23 $50.84 $50.87 $49.87 $50.02 $49.55 427,825
2020-06-22 $48.79 $50.16 $48.40 $50.00 $49.53 330,386
2020-06-19 $50.45 $50.76 $49.06 $49.37 $48.90 742,225
2020-06-18 $48.00 $50.27 $47.99 $49.94 $49.47 653,607
2020-06-17 $49.46 $49.76 $48.17 $48.26 $47.81 406,550
2020-06-16 $48.91 $49.79 $47.56 $49.38 $48.91 360,481
2020-06-15 $43.44 $47.00 $43.30 $46.89 $46.45 493,094
2020-06-12 $45.43 $46.07 $43.32 $44.78 $44.36 342,890
2020-06-11 $46.34 $46.89 $43.48 $43.55 $43.14 568,569
2020-06-10 $48.31 $49.04 $47.83 $48.33 $47.87 414,091
2020-06-09 $47.76 $49.31 $47.38 $48.55 $48.09 453,941
2020-06-08 $49.50 $50.26 $48.29 $48.52 $48.06 360,485
2020-06-05 $49.28 $50.97 $48.71 $48.89 $48.43 548,301
2020-06-04 $46.28 $47.80 $46.08 $47.37 $46.92 307,560
2020-06-03 $46.25 $47.80 $45.54 $46.94 $46.50 497,438
2020-06-02 $45.57 $46.34 $45.17 $45.68 $45.25 634,822
2020-06-01 $44.59 $45.67 $44.17 $45.18 $44.75 481,926
2020-05-29 $44.14 $44.63 $43.38 $44.34 $43.92 659,102
2020-05-28 $45.99 $46.44 $44.39 $44.84 $44.33 624,640
2020-05-27 $45.45 $45.45 $43.29 $45.03 $44.52 836,322
2020-05-26 $46.86 $46.89 $44.48 $44.51 $44.00 754,604
2020-05-22 $43.02 $45.54 $42.11 $44.96 $44.45 734,209
2020-05-21 $42.09 $43.92 $40.72 $42.01 $41.53 464,567
2020-05-20 $40.92 $42.53 $40.49 $41.97 $41.49 594,811
2020-05-19 $40.21 $41.35 $39.87 $39.96 $39.50 465,526
2020-05-18 $40.86 $41.42 $40.24 $40.49 $40.03 755,940
2020-05-15 $38.31 $39.30 $37.56 $38.72 $38.28 272,538
2020-05-14 $37.53 $38.76 $36.73 $38.61 $38.17 418,037
2020-05-13 $38.41 $39.31 $37.43 $38.44 $38.00 387,422
2020-05-12 $40.50 $40.70 $38.99 $39.00 $38.55 548,348
2020-05-11 $40.06 $40.90 $38.81 $40.30 $39.84 485,658
2020-05-08 $40.50 $41.32 $40.37 $40.93 $40.46 298,262
2020-05-07 $40.83 $40.83 $39.66 $40.35 $39.89 459,536
2020-05-06 $40.44 $40.58 $39.39 $39.86 $39.40 281,664
2020-05-05 $40.24 $41.41 $40.09 $40.25 $39.79 462,739
2020-05-04 $38.13 $39.78 $37.65 $39.43 $38.98 351,872
2020-05-01 $39.24 $39.70 $38.12 $39.10 $38.65 344,224
2020-04-30 $40.97 $41.14 $39.97 $40.54 $40.08 385,540
2020-04-29 $39.95 $42.53 $39.17 $42.15 $41.67 771,249
2020-04-28 $39.79 $40.24 $38.53 $38.79 $38.35 456,471
2020-04-27 $36.11 $38.54 $36.11 $38.29 $37.85 393,460
2020-04-24 $35.37 $36.22 $34.65 $36.09 $35.68 256,416
2020-04-23 $34.33 $35.43 $33.97 $35.10 $34.70 422,150
2020-04-22 $34.73 $34.86 $33.80 $34.19 $33.80 328,108
2020-04-21 $34.43 $34.95 $33.59 $33.90 $33.51 489,078
2020-04-20 $34.92 $35.92 $34.35 $35.50 $35.09 351,980
2020-04-17 $34.29 $36.44 $33.56 $35.98 $35.57 1,001,493
2020-04-16 $33.05 $33.35 $32.12 $32.38 $32.01 398,695
2020-04-15 $33.69 $34.18 $32.33 $32.89 $32.51 756,311
2020-04-14 $33.69 $35.13 $33.41 $35.00 $34.60 452,718
2020-04-13 $35.55 $35.77 $32.32 $32.70 $32.33 327,991
2020-04-09 $32.63 $36.24 $32.63 $35.95 $35.54 692,206
2020-04-08 $31.13 $32.29 $30.64 $31.86 $31.50 608,424
2020-04-07 $31.20 $32.34 $30.64 $30.76 $30.41 692,979
2020-04-06 $27.62 $29.94 $27.56 $29.71 $29.37 443,046
2020-04-03 $26.71 $27.22 $25.73 $26.30 $26.00 499,242
2020-04-02 $27.46 $28.30 $25.91 $26.79 $26.48 438,901
2020-04-01 $28.04 $28.55 $26.76 $27.57 $27.25 613,616
2020-03-31 $28.02 $29.77 $27.61 $29.44 $29.10 532,066
2020-03-30 $27.65 $28.71 $27.23 $28.41 $28.09 259,901
2020-03-27 $29.57 $29.82 $27.34 $27.64 $27.32 334,376
2020-03-26 $28.30 $31.11 $28.01 $30.80 $30.45 635,740
2020-03-25 $26.23 $29.17 $25.46 $28.12 $27.80 742,338
2020-03-24 $23.51 $26.69 $23.51 $26.00 $25.70 708,478
2020-03-23 $25.48 $25.73 $22.13 $23.59 $23.32 471,501
2020-03-20 $28.10 $28.77 $25.20 $25.86 $25.56 792,082
2020-03-19 $25.51 $28.11 $24.15 $28.04 $27.72 863,690
2020-03-18 $28.27 $28.67 $23.60 $25.26 $24.97 592,308
2020-03-17 $30.38 $30.97 $28.46 $30.34 $29.99 655,009
2020-03-16 $31.49 $33.18 $29.30 $30.05 $29.71 858,345
2020-03-13 $35.92 $36.84 $33.49 $36.83 $36.41 596,329
2020-03-12 $38.31 $38.40 $33.77 $34.07 $33.68 671,700
2020-03-11 $43.13 $43.36 $40.45 $40.98 $40.51 513,839
2020-03-10 $44.63 $44.92 $41.87 $44.22 $43.71 920,409
2020-03-09 $42.00 $43.79 $41.89 $43.61 $43.11 821,649
2020-03-06 $43.47 $44.86 $43.01 $44.72 $44.21 461,270
2020-03-05 $45.56 $46.62 $44.34 $44.63 $44.12 556,677
2020-03-04 $44.74 $46.82 $43.92 $46.72 $46.19 897,469
2020-03-03 $43.70 $45.07 $43.07 $43.92 $43.42 608,316
2020-03-02 $42.10 $43.74 $40.96 $43.69 $43.19 504,815
2020-02-28 $41.58 $42.47 $40.42 $41.86 $41.38 653,608
2020-02-27 $44.60 $45.10 $43.17 $43.24 $42.65 560,350
2020-02-26 $45.62 $46.76 $44.93 $45.52 $44.90 351,643
2020-02-25 $48.29 $48.29 $45.39 $45.57 $44.95 493,971
2020-02-24 $48.43 $49.33 $48.14 $48.24 $47.59 311,739
2020-02-21 $50.63 $50.63 $49.63 $49.90 $49.22 317,307
2020-02-20 $50.70 $51.58 $49.85 $50.75 $50.06 516,374
2020-02-19 $49.83 $51.60 $49.75 $50.92 $50.23 774,831
2020-02-18 $48.47 $49.89 $48.24 $49.75 $49.08 854,589
2020-02-14 $48.21 $48.74 $47.42 $48.71 $48.05 406,136
2020-02-13 $46.99 $48.51 $46.76 $48.16 $47.51 299,304
2020-02-12 $46.50 $47.41 $46.50 $47.07 $46.43 517,828
2020-02-11 $46.19 $46.34 $45.85 $46.20 $45.57 288,485
2020-02-10 $46.09 $46.41 $45.52 $46.07 $45.45 349,861
2020-02-07 $46.62 $47.94 $44.88 $45.77 $45.15 419,527
2020-02-06 $43.06 $46.49 $41.81 $46.44 $45.81 538,876
2020-02-05 $42.44 $42.94 $42.11 $42.92 $42.34 251,985
2020-02-04 $42.37 $42.50 $42.04 $42.12 $41.55 226,767
2020-02-03 $41.73 $42.09 $41.44 $41.85 $41.28 308,187
2020-01-31 $42.63 $42.88 $41.42 $41.57 $41.01 260,405
2020-01-30 $42.37 $42.91 $42.15 $42.78 $42.20 287,370
2020-01-29 $42.47 $42.77 $42.26 $42.58 $42.00 215,211
2020-01-28 $42.71 $42.88 $42.26 $42.41 $41.84 162,797
2020-01-27 $41.79 $42.67 $41.45 $42.55 $41.97 204,516
2020-01-24 $42.90 $42.90 $42.03 $42.31 $41.74 198,597
2020-01-23 $42.29 $42.92 $41.99 $42.87 $42.29 263,654
2020-01-22 $42.37 $42.97 $42.25 $42.47 $41.89 253,230
2020-01-21 $41.67 $42.36 $41.52 $42.31 $41.74 271,244
2020-01-17 $41.49 $41.98 $41.41 $41.78 $41.21 325,857
2020-01-16 $41.12 $41.75 $41.12 $41.26 $40.70 216,713
2020-01-15 $40.67 $41.21 $40.51 $40.96 $40.40 201,336
2020-01-14 $40.65 $40.90 $40.10 $40.79 $40.24 242,451
2020-01-13 $40.18 $40.90 $40.18 $40.64 $40.09 271,679
2020-01-10 $40.12 $40.30 $39.68 $40.06 $39.52 190,637
2020-01-09 $40.25 $40.80 $40.15 $40.25 $39.70 335,442
2020-01-08 $39.14 $40.45 $39.14 $40.11 $39.57 342,658
2020-01-07 $39.39 $39.70 $38.77 $39.15 $38.62 196,476
2020-01-06 $39.09 $39.68 $38.91 $39.60 $39.06 274,139
2020-01-03 $38.88 $39.44 $38.64 $39.37 $38.84 219,046
2020-01-02 $39.00 $39.30 $38.47 $39.30 $38.77 283,694
2019-12-31 $38.94 $39.24 $38.76 $38.84 $38.31 272,149
2019-12-30 $39.44 $39.55 $38.79 $39.05 $38.52 156,208
2019-12-27 $39.65 $39.78 $39.19 $39.33 $38.80 177,126
2019-12-26 $39.27 $39.69 $39.07 $39.60 $39.06 161,717
2019-12-24 $39.20 $39.45 $39.08 $39.40 $38.87 77,229
2019-12-23 $39.92 $39.92 $39.22 $39.25 $38.72 235,127
2019-12-20 $39.80 $39.99 $39.40 $39.77 $39.23 1,429,595
2019-12-19 $39.84 $40.16 $39.37 $39.73 $39.19 403,252
2019-12-18 $39.34 $39.94 $38.87 $39.94 $39.40 601,513
2019-12-17 $38.20 $38.45 $38.10 $38.45 $37.93 260,148
2019-12-16 $37.87 $38.25 $37.80 $38.19 $37.67 424,864
2019-12-13 $37.43 $37.93 $37.43 $37.70 $37.19 271,903
2019-12-12 $37.45 $37.77 $37.37 $37.50 $36.99 466,213
2019-12-11 $37.36 $37.76 $37.21 $37.60 $37.09 380,446
2019-12-10 $37.89 $38.18 $37.37 $37.44 $36.93 375,511
2019-12-09 $38.24 $38.57 $37.97 $37.99 $37.48 588,138
2019-12-06 $38.72 $38.93 $38.45 $38.57 $38.05 310,720
2019-12-05 $38.55 $38.89 $38.23 $38.38 $37.86 637,795
2019-12-04 $38.94 $39.26 $38.51 $38.55 $38.03 311,854
2019-12-03 $38.00 $38.77 $37.81 $38.62 $38.10 365,326
2019-12-02 $38.10 $38.18 $37.70 $37.78 $37.27 332,974
2019-11-29 $38.12 $38.44 $38.04 $38.16 $37.64 151,814
2019-11-27 $37.84 $38.38 $37.84 $38.13 $37.61 207,203
2019-11-26 $37.29 $37.88 $37.20 $37.80 $37.20 316,914
2019-11-25 $36.95 $37.54 $36.87 $37.28 $36.69 219,423
2019-11-22 $36.75 $36.88 $36.54 $36.85 $36.26 228,150
2019-11-21 $36.80 $37.24 $36.56 $36.65 $36.07 344,684
2019-11-20 $36.36 $36.81 $36.08 $36.68 $36.10 649,010
2019-11-19 $36.84 $36.90 $36.43 $36.44 $35.86 300,726
2019-11-18 $36.71 $37.00 $36.61 $36.78 $36.20 462,859
2019-11-15 $37.60 $37.67 $36.69 $36.79 $36.21 307,564
2019-11-14 $37.08 $37.70 $36.88 $37.40 $36.81 524,502
2019-11-13 $38.16 $38.17 $36.92 $37.12 $36.53 750,675
2019-11-12 $38.09 $38.56 $37.93 $38.50 $37.89 282,512
2019-11-11 $37.86 $38.05 $37.58 $37.95 $37.35 289,548
2019-11-08 $37.78 $38.49 $37.64 $37.96 $37.36 488,769
2019-11-07 $37.95 $39.69 $37.63 $38.00 $37.40 479,170
2019-11-06 $37.53 $38.05 $37.19 $37.96 $37.36 476,678
2019-11-05 $37.52 $37.74 $37.19 $37.65 $37.05 293,151
2019-11-04 $37.69 $37.79 $37.08 $37.46 $36.87 365,496
2019-11-01 $37.30 $37.83 $36.91 $37.46 $36.87 272,803
2019-10-31 $37.02 $37.34 $36.70 $37.02 $36.43 610,781
2019-10-30 $36.89 $37.17 $36.68 $37.06 $36.47 219,481
2019-10-29 $36.60 $37.30 $36.54 $36.91 $36.32 236,277
2019-10-28 $36.31 $36.84 $36.21 $36.79 $36.21 242,273
2019-10-25 $35.81 $36.73 $35.81 $36.14 $35.57 301,657
2019-10-24 $36.21 $36.73 $35.78 $35.96 $35.39 218,327
2019-10-23 $36.13 $36.61 $35.89 $36.14 $35.57 408,039
2019-10-22 $36.16 $36.58 $36.02 $36.17 $35.60 299,402
2019-10-21 $36.54 $36.83 $36.06 $36.16 $35.59 264,095
2019-10-18 $36.36 $36.63 $36.06 $36.33 $35.75 570,589
2019-10-17 $36.34 $37.12 $36.34 $36.53 $35.95 342,719
2019-10-16 $35.51 $36.25 $35.51 $36.25 $35.67 431,131
2019-10-15 $35.09 $35.74 $35.05 $35.57 $35.01 528,598
2019-10-14 $34.99 $35.28 $34.85 $34.93 $34.38 260,108
2019-10-11 $34.81 $35.39 $34.71 $35.09 $34.53 464,987
2019-10-10 $34.36 $34.86 $34.23 $34.43 $33.88 289,317
2019-10-09 $33.74 $34.34 $33.71 $34.22 $33.68 281,826
2019-10-08 $33.53 $34.07 $33.42 $33.50 $32.97 301,483
2019-10-07 $33.56 $33.88 $33.25 $33.63 $33.10 342,288
2019-10-04 $31.81 $33.74 $31.81 $33.72 $33.18 533,849
2019-10-03 $31.57 $31.75 $31.07 $31.50 $31.00 622,280
2019-10-02 $31.86 $31.97 $31.35 $31.57 $31.07 934,510
2019-10-01 $32.54 $33.05 $31.97 $32.00 $31.49 551,966
2019-09-30 $32.39 $32.72 $32.19 $32.27 $31.76 482,071
2019-09-27 $32.43 $32.59 $32.06 $32.36 $31.85 202,793
2019-09-26 $32.42 $32.62 $32.15 $32.33 $31.82 268,126
2019-09-25 $31.90 $32.63 $31.80 $32.52 $32.00 296,211
2019-09-24 $32.29 $32.55 $31.74 $31.95 $31.44 398,335
2019-09-23 $32.54 $32.93 $32.28 $32.31 $31.80 200,040
2019-09-20 $33.16 $33.20 $32.69 $32.76 $32.24 771,020
2019-09-19 $33.36 $33.50 $33.12 $33.12 $32.59 391,136
2019-09-18 $33.25 $33.47 $32.91 $33.36 $32.83 470,527
2019-09-17 $33.20 $33.60 $33.01 $33.28 $32.75 433,613
2019-09-16 $32.12 $33.30 $32.00 $33.24 $32.71 419,513
2019-09-13 $32.00 $32.46 $31.64 $32.20 $31.69 644,124
2019-09-12 $31.78 $31.92 $31.48 $31.51 $31.01 429,060
2019-09-11 $31.49 $31.95 $31.21 $31.79 $31.29 797,926
2019-09-10 $32.40 $32.40 $31.27 $31.31 $30.81 801,737
2019-09-09 $32.28 $32.74 $31.99 $32.42 $31.91 871,552
2019-09-06 $32.13 $32.66 $31.50 $32.08 $31.57 4,344,970
2019-09-05 $30.18 $30.69 $29.71 $30.25 $29.77 585,990
2019-09-04 $30.02 $30.50 $28.83 $29.60 $29.13 1,055,513
2019-09-03 $31.30 $31.46 $31.00 $31.21 $30.71 335,423
2019-08-30 $31.82 $32.03 $30.93 $31.39 $30.89 250,837
2019-08-29 $31.42 $32.04 $31.29 $31.82 $31.31 148,194
2019-08-28 $31.20 $31.49 $31.08 $31.27 $30.69 179,025
2019-08-27 $31.51 $31.86 $31.08 $31.29 $30.71 216,269
2019-08-26 $31.41 $31.54 $30.95 $31.28 $30.70 277,195
2019-08-23 $32.11 $32.12 $31.17 $31.22 $30.64 330,245
2019-08-22 $32.62 $32.82 $32.18 $32.20 $31.60 137,772
2019-08-21 $32.75 $32.92 $32.42 $32.49 $31.88 152,361
2019-08-20 $32.30 $32.78 $31.94 $32.46 $31.85 196,635
2019-08-19 $32.47 $32.74 $31.78 $32.31 $31.71 481,049
2019-08-16 $32.16 $32.42 $31.97 $32.15 $31.55 292,106
2019-08-15 $32.33 $32.47 $31.86 $31.97 $31.37 220,704
2019-08-14 $32.37 $32.67 $31.92 $32.17 $31.57 246,039
2019-08-13 $33.00 $33.41 $32.81 $32.94 $32.33 218,478
2019-08-12 $33.23 $33.44 $33.01 $33.20 $32.58 185,863
2019-08-09 $33.87 $33.98 $33.23 $33.36 $32.74 255,727
2019-08-08 $33.45 $33.92 $33.37 $33.83 $33.20 455,274
2019-08-07 $33.19 $33.74 $33.10 $33.44 $32.82 379,883
2019-08-06 $33.52 $33.91 $33.13 $33.50 $32.88 431,403
2019-08-05 $33.00 $33.75 $32.94 $33.31 $32.69 382,644
2019-08-02 $33.65 $33.74 $32.97 $33.52 $32.89 340,406
2019-08-01 $31.87 $35.29 $29.01 $33.75 $33.12 545,080
2019-07-31 $33.46 $33.80 $32.78 $32.93 $32.32 276,770
2019-07-30 $32.56 $33.44 $32.56 $33.25 $32.63 217,997
2019-07-29 $33.50 $33.53 $32.80 $32.92 $32.31 137,645
2019-07-26 $33.65 $33.78 $33.24 $33.53 $32.90 164,264
2019-07-25 $33.36 $33.81 $33.31 $33.51 $32.88 241,445
2019-07-24 $32.54 $33.60 $32.44 $33.43 $32.81 394,680
2019-07-23 $32.35 $32.56 $32.14 $32.56 $31.95 205,212
2019-07-22 $32.35 $32.56 $31.80 $32.12 $31.52 439,374
2019-07-19 $32.35 $32.64 $32.19 $32.32 $31.72 250,758
2019-07-18 $32.53 $32.72 $32.16 $32.33 $31.73 390,591
2019-07-17 $32.98 $33.09 $32.50 $32.58 $31.97 220,567
2019-07-16 $32.60 $33.31 $32.60 $32.99 $32.37 150,721
2019-07-15 $32.93 $32.93 $32.38 $32.54 $31.93 107,355
2019-07-12 $32.38 $32.93 $32.22 $32.78 $32.17 210,028
2019-07-11 $32.48 $32.52 $32.11 $32.31 $31.71 80,365
2019-07-10 $32.67 $32.77 $32.09 $32.44 $31.83 136,282
2019-07-09 $32.54 $32.54 $32.18 $32.47 $31.86 133,201
2019-07-08 $32.94 $33.11 $32.60 $32.64 $32.03 391,919
2019-07-05 $33.15 $33.26 $32.77 $33.00 $32.38 136,159
2019-07-03 $32.86 $33.40 $32.80 $33.32 $32.70 83,513
2019-07-02 $32.55 $32.79 $32.19 $32.75 $32.14 257,352
2019-07-01 $33.00 $33.25 $32.47 $32.53 $31.92 247,101
2019-06-28 $32.43 $32.91 $32.09 $32.79 $32.18 413,388
2019-06-27 $32.10 $32.60 $31.98 $32.27 $31.67 207,249
2019-06-26 $32.00 $32.19 $31.82 $31.99 $31.39 216,421
2019-06-25 $31.85 $31.99 $31.53 $31.93 $31.33 167,750
2019-06-24 $31.38 $31.85 $31.27 $31.76 $31.17 146,357
2019-06-21 $31.64 $31.87 $31.17 $31.20 $30.62 436,255
2019-06-20 $31.56 $31.83 $31.03 $31.82 $31.23 125,298
2019-06-19 $31.38 $31.38 $31.07 $31.31 $30.73 158,587
2019-06-18 $31.35 $31.81 $31.32 $31.36 $30.78 162,179
2019-06-17 $31.45 $31.48 $30.83 $31.06 $30.48 196,727
2019-06-14 $30.99 $31.50 $30.74 $31.38 $30.79 198,244
2019-06-13 $31.24 $31.35 $30.98 $31.07 $30.49 147,974
2019-06-12 $30.98 $31.18 $30.55 $31.00 $30.42 244,656
2019-06-11 $31.42 $31.68 $30.93 $30.99 $30.41 187,557
2019-06-10 $30.46 $31.66 $30.38 $31.30 $30.72 396,386
2019-06-07 $30.20 $30.55 $30.11 $30.35 $29.78 159,636
2019-06-06 $29.87 $30.21 $29.64 $30.16 $29.60 200,908
2019-06-05 $30.36 $30.36 $29.80 $29.95 $29.39 216,139
2019-06-04 $30.06 $30.30 $29.86 $30.20 $29.64 586,738
2019-06-03 $28.87 $29.93 $28.70 $29.78 $29.22 317,619
2019-05-31 $28.06 $29.15 $28.06 $28.68 $28.15 292,239
2019-05-30 $29.22 $29.54 $29.02 $29.35 $27.75 314,402
2019-05-29 $29.05 $29.34 $28.67 $29.10 $27.51 444,018
2019-05-28 $30.12 $30.12 $29.10 $29.22 $27.63 336,213
2019-05-24 $30.00 $30.97 $29.49 $29.96 $28.32 413,068
2019-05-23 $28.83 $30.50 $28.41 $29.90 $28.27 850,742
2019-05-22 $27.43 $27.94 $27.33 $27.44 $25.94 160,421
2019-05-21 $27.28 $27.70 $27.27 $27.67 $26.16 164,989
2019-05-20 $26.76 $27.33 $26.54 $27.11 $25.63 199,035
2019-05-17 $27.62 $27.84 $26.99 $27.02 $25.55 303,411
2019-05-16 $27.59 $27.99 $27.59 $27.89 $26.37 96,738
2019-05-15 $27.24 $27.66 $27.17 $27.62 $26.11 80,817
2019-05-14 $27.14 $27.67 $27.01 $27.56 $26.06 119,947
2019-05-13 $27.25 $27.62 $26.91 $27.03 $25.55 350,134
2019-05-10 $27.46 $28.04 $27.41 $27.82 $26.30 165,375
2019-05-09 $27.55 $27.79 $27.35 $27.69 $26.18 178,855
2019-05-08 $27.80 $27.86 $27.57 $27.75 $26.24 156,503
2019-05-07 $28.14 $28.45 $27.57 $27.77 $26.25 129,325
2019-05-06 $28.39 $28.52 $28.16 $28.39 $26.84 103,742
2019-05-03 $28.13 $28.90 $28.13 $28.82 $27.25 114,240
2019-05-02 $27.93 $28.11 $27.70 $27.96 $26.43 123,272
2019-05-01 $27.97 $28.37 $27.93 $27.94 $26.41 158,951
2019-04-30 $28.00 $28.15 $27.85 $28.05 $26.52 278,525
2019-04-29 $27.89 $28.05 $27.64 $28.05 $26.52 258,884
2019-04-26 $27.63 $28.11 $27.57 $27.90 $26.38 125,907
2019-04-25 $27.16 $27.72 $26.98 $27.61 $26.10 288,383
2019-04-24 $27.16 $27.49 $27.13 $27.34 $25.85 198,085
2019-04-23 $27.10 $27.42 $26.95 $27.16 $25.68 189,460
2019-04-22 $27.29 $27.36 $27.02 $27.11 $25.63 181,210
2019-04-18 $27.64 $27.89 $27.33 $27.47 $25.97 141,871
2019-04-17 $28.18 $28.36 $27.62 $27.71 $26.20 113,703
2019-04-16 $27.85 $28.07 $27.74 $28.05 $26.52 187,075
2019-04-15 $27.71 $28.02 $27.71 $27.78 $26.26 204,538
2019-04-12 $27.73 $27.82 $27.49 $27.64 $26.13 172,226
2019-04-11 $27.44 $27.61 $27.33 $27.54 $26.04 404,545
2019-04-10 $27.15 $27.42 $27.05 $27.42 $25.92 194,367
2019-04-09 $27.30 $27.31 $27.00 $27.05 $25.57 263,709
2019-04-08 $27.11 $27.46 $27.02 $27.41 $25.91 148,228
2019-04-05 $26.76 $27.34 $26.54 $27.27 $25.78 346,918
2019-04-04 $26.18 $26.69 $26.12 $26.62 $25.17 237,036
2019-04-03 $26.20 $26.26 $25.90 $26.13 $24.70 149,561
2019-04-02 $26.23 $26.23 $25.74 $25.95 $24.53 152,737
2019-04-01 $25.92 $26.33 $25.81 $26.26 $24.83 191,821
2019-03-29 $25.75 $25.91 $25.60 $25.77 $24.36 152,377
2019-03-28 $25.69 $25.87 $25.32 $25.54 $24.15 135,071
2019-03-27 $25.59 $25.77 $25.50 $25.64 $24.24 107,475
2019-03-26 $25.47 $25.74 $25.29 $25.60 $24.20 319,361
2019-03-25 $24.92 $25.31 $24.70 $25.30 $23.92 412,176
2019-03-22 $25.48 $25.76 $24.85 $24.87 $23.51 358,730
2019-03-21 $25.39 $26.00 $25.20 $25.66 $24.26 335,173
2019-03-20 $25.70 $26.01 $25.32 $25.52 $24.13 268,538
2019-03-19 $26.16 $26.29 $25.59 $25.76 $24.35 329,753
2019-03-18 $25.57 $26.16 $25.45 $26.08 $24.66 254,005
2019-03-15 $25.60 $25.90 $25.42 $25.57 $24.17 435,821
2019-03-14 $25.60 $25.66 $25.38 $25.44 $24.05 274,099
2019-03-13 $25.40 $25.66 $25.33 $25.64 $24.24 501,302
2019-03-12 $25.13 $25.39 $25.10 $25.32 $23.94 291,399
2019-03-11 $24.39 $25.15 $24.39 $25.11 $23.74 247,125
2019-03-08 $24.19 $24.54 $24.19 $24.34 $23.01 142,567
2019-03-07 $24.69 $24.77 $24.24 $24.33 $23.00 227,898
2019-03-06 $25.12 $25.24 $24.63 $24.70 $23.35 255,613
2019-03-05 $25.77 $25.77 $25.10 $25.12 $23.75 251,676
2019-03-04 $25.86 $25.97 $25.63 $25.77 $24.36 191,634
2019-03-01 $25.62 $25.88 $25.47 $25.78 $24.37 165,344
2019-02-28 $25.60 $25.60 $25.34 $25.42 $24.03 191,505
2019-02-27 $25.57 $25.85 $25.50 $25.66 $24.18 218,760
2019-02-26 $25.75 $25.98 $25.43 $25.74 $24.26 453,615
2019-02-25 $26.20 $26.36 $25.62 $25.76 $24.28 177,555
2019-02-22 $25.95 $26.20 $25.83 $26.13 $24.63 233,654
2019-02-21 $25.80 $26.07 $25.66 $25.94 $24.45 433,515
2019-02-20 $25.85 $26.31 $25.85 $25.91 $24.42 397,448
2019-02-19 $25.68 $25.98 $25.56 $25.82 $24.33 212,280
2019-02-15 $25.67 $26.16 $25.65 $25.91 $24.42 294,059
2019-02-14 $25.58 $25.81 $25.37 $25.53 $24.06 263,222
2019-02-13 $25.02 $25.72 $24.96 $25.67 $24.19 342,250
2019-02-12 $24.47 $25.03 $24.42 $25.00 $23.56 351,179
2019-02-11 $24.44 $24.71 $24.26 $24.35 $22.95 275,377
2019-02-08 $24.85 $25.39 $24.20 $24.41 $23.01 455,806
2019-02-07 $25.75 $27.45 $24.94 $25.09 $23.65 873,778
2019-02-06 $25.94 $26.24 $25.80 $25.95 $24.46 434,701
2019-02-05 $25.32 $26.04 $25.08 $25.93 $24.44 809,383
2019-02-04 $25.11 $25.38 $24.96 $25.25 $23.80 346,601
2019-02-01 $25.50 $25.95 $24.98 $25.09 $23.65 284,966
2019-01-31 $25.00 $25.65 $24.77 $25.50 $24.03 822,216
2019-01-30 $25.36 $25.36 $24.76 $24.90 $23.47 307,727
2019-01-29 $24.43 $25.56 $24.36 $25.16 $23.71 471,445
2019-01-28 $24.22 $24.52 $24.00 $24.32 $22.92 844,800
2019-01-25 $24.89 $25.36 $24.48 $24.56 $23.15 249,267
2019-01-24 $24.71 $24.94 $24.52 $24.69 $23.27 294,573
2019-01-23 $24.91 $24.95 $24.44 $24.63 $23.21 223,572
2019-01-22 $25.24 $25.43 $24.72 $24.78 $23.35 238,532
2019-01-18 $25.18 $25.56 $25.02 $25.40 $23.94 488,250
2019-01-17 $24.99 $25.38 $24.99 $25.10 $23.66 146,377
2019-01-16 $25.47 $25.63 $25.03 $25.07 $23.63 168,236
2019-01-15 $25.35 $25.46 $25.01 $25.45 $23.99 139,873
2019-01-14 $25.37 $25.88 $25.29 $25.30 $23.84 114,716
2019-01-11 $26.13 $26.23 $25.38 $25.55 $24.08 226,087
2019-01-10 $25.93 $26.20 $25.82 $26.17 $24.66 162,100
2019-01-09 $26.01 $26.20 $25.60 $25.94 $24.45 303,070
2019-01-08 $25.65 $26.24 $25.40 $25.86 $24.37 261,583
2019-01-07 $24.61 $25.34 $24.21 $25.30 $23.84 196,503
2019-01-04 $24.54 $24.81 $24.29 $24.60 $23.18 217,534
2019-01-03 $24.05 $24.53 $23.83 $24.16 $22.77 184,094
2019-01-02 $23.85 $24.65 $23.85 $24.21 $22.82 245,118
2018-12-31 $24.33 $24.44 $23.91 $24.25 $22.85 133,986
2018-12-28 $24.40 $24.62 $24.05 $24.11 $22.72 154,975
2018-12-27 $23.80 $24.26 $23.50 $24.24 $22.85 150,350
2018-12-26 $23.44 $24.24 $23.04 $24.20 $22.81 100,994
2018-12-24 $23.60 $23.84 $23.21 $23.24 $21.90 73,195
2018-12-21 $24.19 $24.36 $23.46 $23.68 $22.32 369,028
2018-12-20 $23.98 $24.45 $23.90 $24.19 $22.80 261,709
2018-12-19 $24.52 $24.99 $23.91 $24.11 $22.72 140,258
2018-12-18 $24.25 $24.84 $23.90 $24.44 $23.03 175,170
2018-12-17 $24.48 $24.55 $23.69 $23.87 $22.50 192,463
2018-12-14 $24.50 $25.36 $24.36 $24.48 $23.07 181,956
2018-12-13 $25.17 $25.44 $24.49 $24.55 $23.14 175,456
2018-12-12 $25.06 $25.61 $24.81 $25.05 $23.61 156,172
2018-12-11 $25.70 $25.91 $24.63 $24.90 $23.47 212,957
2018-12-10 $25.64 $26.35 $25.07 $25.23 $23.78 132,845
2018-12-07 $25.81 $26.25 $25.44 $25.75 $24.27 136,357
2018-12-06 $25.58 $26.04 $25.41 $25.78 $24.30 208,207
2018-12-04 $27.38 $27.58 $25.97 $26.07 $24.57 190,642
2018-12-03 $27.70 $27.85 $27.00 $27.55 $25.96 203,998
2018-11-30 $27.05 $27.47 $27.01 $27.27 $25.70 161,660
2018-11-29 $27.22 $27.38 $26.77 $27.14 $25.58 124,376
2018-11-28 $26.53 $27.45 $26.29 $27.43 $25.78 285,634
2018-11-27 $26.13 $26.83 $26.13 $26.45 $24.85 259,007
2018-11-26 $26.27 $26.55 $25.84 $26.21 $24.63 268,058
2018-11-23 $26.22 $26.45 $26.02 $26.03 $24.46 59,446
2018-11-21 $26.01 $26.75 $26.01 $26.33 $24.74 96,409
2018-11-20 $26.40 $27.03 $25.90 $25.97 $24.40 165,643
2018-11-19 $27.09 $27.37 $26.57 $26.76 $25.15 190,491
2018-11-16 $27.24 $27.53 $26.92 $27.16 $25.52 233,650
2018-11-15 $26.56 $27.57 $26.29 $27.53 $25.87 233,043
2018-11-14 $26.75 $27.00 $26.51 $26.66 $25.05 115,094
2018-11-13 $26.67 $27.53 $26.43 $26.50 $24.90 206,304
2018-11-12 $27.68 $28.09 $26.73 $26.80 $25.18 210,860
2018-11-09 $27.34 $28.28 $27.15 $27.85 $26.17 283,653
2018-11-08 $28.36 $29.36 $26.30 $27.74 $26.07 549,472
2018-11-07 $28.75 $29.01 $28.15 $28.93 $27.18 245,217
2018-11-06 $28.03 $28.79 $28.03 $28.37 $26.66 168,769
2018-11-05 $28.25 $28.33 $27.62 $28.09 $26.40 226,105
2018-11-02 $28.74 $29.00 $28.15 $28.28 $26.57 173,347
2018-11-01 $28.14 $28.67 $27.79 $28.58 $26.86 183,947
2018-10-31 $27.95 $28.34 $27.70 $27.79 $26.11 248,785
2018-10-30 $26.65 $27.64 $26.45 $27.57 $25.91 207,028
2018-10-29 $27.25 $27.56 $26.35 $26.63 $25.02 258,901
2018-10-26 $26.54 $27.33 $26.13 $26.81 $25.19 174,808
2018-10-25 $26.63 $27.36 $26.63 $26.90 $25.28 211,502
2018-10-24 $27.38 $27.75 $26.34 $26.37 $24.78 203,227
2018-10-23 $27.06 $27.84 $26.83 $27.49 $25.83 170,997
2018-10-22 $27.23 $27.82 $27.09 $27.49 $25.83 127,568
2018-10-19 $27.47 $27.86 $26.99 $27.17 $25.53 180,660
2018-10-18 $28.37 $28.40 $27.51 $27.51 $25.85 188,279
2018-10-17 $28.74 $28.91 $28.13 $28.66 $26.93 177,204
2018-10-16 $28.11 $29.03 $27.88 $28.99 $27.24 137,795
2018-10-15 $27.95 $28.11 $27.50 $27.99 $26.30 184,809
2018-10-12 $28.20 $28.38 $27.39 $27.96 $26.27 285,386
2018-10-11 $28.42 $28.73 $27.75 $27.77 $26.09 154,195
2018-10-10 $29.13 $29.34 $28.60 $28.64 $26.91 211,807
2018-10-09 $29.54 $29.69 $29.07 $29.13 $27.37 187,810
2018-10-08 $29.94 $30.15 $29.55 $29.69 $27.90 121,957
2018-10-05 $30.32 $30.45 $29.76 $29.97 $28.16 211,533
2018-10-04 $30.92 $31.17 $30.22 $30.28 $28.45 236,701
2018-10-03 $30.59 $31.11 $30.40 $31.01 $29.14 197,299
2018-10-02 $30.02 $30.54 $30.02 $30.52 $28.68 210,406
2018-10-01 $31.10 $31.33 $29.76 $30.00 $28.19 482,078
2018-09-28 $31.60 $31.80 $30.85 $30.90 $29.04 214,848
2018-09-27 $31.20 $32.00 $31.20 $31.60 $29.69 184,830
2018-09-26 $31.95 $31.95 $31.18 $31.20 $29.32 118,650
2018-09-25 $31.75 $32.05 $31.40 $31.90 $29.98 240,545
2018-09-24 $32.35 $32.35 $31.55 $31.75 $29.83 155,449
2018-09-21 $32.90 $33.30 $32.05 $32.35 $30.40 1,294,080
2018-09-20 $32.25 $33.00 $32.25 $32.85 $30.87 355,127
2018-09-19 $32.45 $32.90 $32.05 $32.30 $30.35 225,344
2018-09-18 $32.15 $32.70 $31.65 $32.40 $30.45 152,286
2018-09-17 $31.95 $32.55 $31.90 $32.00 $30.07 198,015
2018-09-14 $31.50 $32.00 $31.30 $31.90 $29.98 190,133
2018-09-13 $31.55 $31.55 $31.05 $31.50 $29.60 172,088
2018-09-12 $31.75 $31.85 $31.15 $31.35 $29.46 290,085
2018-09-11 $32.25 $32.45 $31.70 $31.85 $29.93 319,276
2018-09-10 $32.40 $32.55 $31.85 $32.25 $30.30 314,247
2018-09-07 $31.95 $32.30 $31.67 $32.25 $30.30 181,776
2018-09-06 $31.45 $32.48 $31.35 $32.10 $30.16 380,849
2018-09-05 $31.55 $32.05 $30.65 $31.40 $29.51 812,489
2018-09-04 $31.40 $31.90 $30.73 $31.55 $29.65 637,888
2018-08-31 $33.25 $33.45 $31.25 $31.35 $29.46 913,258
2018-08-30 $32.65 $33.50 $32.40 $33.10 $31.10 275,748
2018-08-29 $31.80 $32.35 $31.75 $32.25 $30.23 307,933
2018-08-28 $32.45 $32.50 $31.75 $31.80 $29.81 190,729
2018-08-27 $31.85 $32.75 $31.85 $32.35 $30.33 307,039
2018-08-24 $31.70 $32.15 $31.70 $31.75 $29.76 218,353
2018-08-23 $31.40 $31.70 $31.07 $31.55 $29.58 274,317
2018-08-22 $31.75 $32.15 $31.45 $31.50 $29.53 233,523
2018-08-21 $31.55 $31.90 $31.55 $31.75 $29.76 371,179
2018-08-20 $31.35 $31.70 $31.30 $31.45 $29.48 223,205
2018-08-17 $31.30 $31.80 $31.20 $31.25 $29.29 210,221
2018-08-16 $31.25 $32.10 $31.25 $31.30 $29.34 231,306
2018-08-15 $31.35 $31.50 $30.80 $31.35 $29.39 202,169
2018-08-14 $31.10 $31.85 $31.10 $31.35 $29.39 345,833
2018-08-13 $30.65 $31.00 $30.35 $30.75 $28.83 346,577
2018-08-10 $30.40 $30.85 $30.10 $30.50 $28.59 331,249
2018-08-09 $29.50 $31.00 $29.05 $30.35 $28.45 872,855
2018-08-08 $28.30 $28.65 $27.80 $28.30 $26.53 273,041
2018-08-07 $28.35 $28.50 $27.95 $28.25 $26.48 123,700
2018-08-06 $28.05 $28.35 $27.90 $28.30 $26.53 238,240
2018-08-03 $28.45 $28.60 $27.65 $28.10 $26.34 200,248
2018-08-02 $27.95 $28.60 $27.65 $28.40 $26.62 264,656
2018-08-01 $27.85 $28.10 $27.50 $28.05 $26.29 222,811
2018-07-31 $27.25 $28.05 $27.05 $27.95 $26.20 169,646
2018-07-30 $27.45 $27.73 $27.05 $27.10 $25.40 157,063
2018-07-27 $28.00 $28.00 $27.30 $27.35 $25.64 173,557
2018-07-26 $28.20 $28.30 $27.75 $27.90 $26.15 190,131
2018-07-25 $28.45 $28.50 $28.05 $28.20 $26.44 124,220
2018-07-24 $28.50 $28.90 $28.35 $28.50 $26.72 134,103
2018-07-23 $28.60 $28.65 $28.13 $28.30 $26.53 135,086
2018-07-20 $28.90 $29.05 $28.55 $28.65 $26.86 89,325
2018-07-19 $28.85 $29.15 $28.65 $28.95 $27.14 124,966
2018-07-18 $28.85 $29.05 $28.50 $29.00 $27.19 128,188
2018-07-17 $28.60 $29.05 $28.55 $28.90 $27.09 124,536
2018-07-16 $28.75 $28.90 $28.30 $28.65 $26.86 169,273
2018-07-13 $28.70 $29.05 $28.70 $28.85 $27.04 112,520
2018-07-12 $29.00 $29.20 $28.48 $28.70 $26.90 170,799
2018-07-11 $29.20 $29.55 $28.65 $28.75 $26.95 158,194
2018-07-10 $29.50 $29.60 $29.15 $29.50 $27.65 185,877
2018-07-09 $29.55 $29.75 $29.30 $29.55 $27.70 221,952
2018-07-06 $29.40 $29.65 $29.25 $29.35 $27.51 192,512
2018-07-05 $29.30 $29.40 $28.90 $29.35 $27.51 238,866
2018-07-03 $29.20 $29.30 $28.85 $29.10 $27.28 142,130
2018-07-02 $28.40 $29.15 $28.30 $29.10 $27.28 262,945
2018-06-29 $28.60 $29.05 $28.50 $28.55 $26.76 273,539
2018-06-28 $28.90 $28.95 $28.15 $28.35 $26.58 207,940
2018-06-27 $28.90 $29.25 $28.75 $29.00 $27.19 370,987
2018-06-26 $28.75 $29.05 $28.50 $28.95 $27.14 347,451
2018-06-25 $28.65 $28.90 $28.48 $28.55 $26.76 479,322
2018-06-22 $28.45 $28.90 $28.15 $28.75 $26.95 1,247,454
2018-06-21 $28.90 $28.90 $28.20 $28.30 $26.53 218,516
2018-06-20 $28.85 $29.00 $28.60 $28.90 $27.09 311,047
2018-06-19 $28.80 $28.90 $28.10 $28.80 $27.00 336,743
2018-06-18 $28.95 $29.15 $28.65 $28.95 $27.14 250,688
2018-06-15 $28.90 $29.15 $28.75 $29.00 $27.19 358,807
2018-06-14 $29.10 $29.15 $28.80 $29.05 $27.23 308,866
2018-06-13 $29.45 $29.50 $28.85 $29.05 $27.23 460,502
2018-06-12 $30.30 $30.50 $29.20 $29.30 $27.47 806,125
2018-06-11 $29.85 $30.20 $29.35 $30.00 $28.12 346,225
2018-06-08 $29.25 $30.25 $29.25 $29.85 $27.98 416,499
2018-06-07 $29.35 $29.45 $28.73 $29.25 $27.42 497,151
2018-06-06 $29.00 $29.50 $28.45 $29.35 $27.51 542,790
2018-06-05 $28.50 $29.63 $28.43 $29.20 $27.37 812,126
2018-06-04 $29.40 $29.50 $28.30 $28.55 $26.76 811,000
2018-06-01 $29.15 $30.05 $29.15 $29.20 $27.30 543,050
2018-05-31 $29.05 $31.00 $28.75 $29.00 $27.11 612,812
2018-05-30 $28.95 $30.15 $28.70 $30.00 $28.04 1,117,675
2018-05-29 $24.60 $29.00 $24.01 $28.55 $26.69 1,349,368
2018-05-25 $25.65 $25.80 $25.20 $25.40 $23.74 184,643
2018-05-24 $25.85 $25.95 $25.60 $25.75 $24.07 144,882
2018-05-23 $25.70 $25.95 $25.50 $25.80 $24.12 107,397
2018-05-22 $26.35 $26.45 $25.75 $25.80 $24.12 96,663
2018-05-21 $26.20 $26.50 $26.15 $26.40 $24.68 118,535
2018-05-18 $25.90 $26.18 $25.80 $26.00 $24.30 220,968
2018-05-17 $25.80 $26.10 $25.75 $25.90 $24.21 141,676
2018-05-16 $25.75 $26.10 $25.30 $25.85 $24.16 126,432
2018-05-15 $25.60 $25.95 $25.50 $25.70 $24.02 102,171
2018-05-14 $26.00 $26.13 $25.65 $25.70 $24.02 95,167
2018-05-11 $26.15 $26.40 $25.80 $26.00 $24.30 104,313
2018-05-10 $26.15 $26.55 $26.10 $26.25 $24.54 121,138
2018-05-09 $25.65 $26.20 $25.50 $26.10 $24.40 173,206
2018-05-08 $25.20 $25.65 $25.20 $25.55 $23.88 96,261
2018-05-07 $24.90 $25.30 $24.75 $25.15 $23.51 103,777
2018-05-04 $24.60 $25.05 $24.25 $24.85 $23.23 99,078
2018-05-03 $24.85 $24.90 $24.50 $24.65 $23.04 141,963
2018-05-02 $25.05 $25.40 $24.80 $24.85 $23.23 161,913
2018-05-01 $25.15 $25.30 $24.85 $25.00 $23.37 236,556
2018-04-30 $25.80 $25.90 $25.20 $25.20 $23.56 149,597
2018-04-27 $25.85 $25.95 $25.60 $25.80 $24.12 69,837
2018-04-26 $26.00 $26.15 $25.60 $25.85 $24.16 121,917
2018-04-25 $25.70 $26.10 $25.55 $26.00 $24.30 140,841
2018-04-24 $25.95 $26.15 $25.55 $25.75 $24.07 342,609
2018-04-23 $25.65 $25.90 $25.50 $25.75 $24.07 127,256
2018-04-20 $25.55 $25.90 $25.50 $25.65 $23.98 175,806
2018-04-19 $25.55 $25.70 $25.30 $25.60 $23.93 177,234
2018-04-18 $25.25 $25.70 $25.25 $25.60 $23.93 163,954
2018-04-17 $25.15 $25.40 $25.00 $25.20 $23.56 105,955
2018-04-16 $24.55 $25.05 $24.48 $25.00 $23.37 297,576
2018-04-13 $24.65 $24.68 $24.20 $24.25 $22.67 165,664
2018-04-12 $24.80 $24.80 $24.50 $24.60 $23.00 201,082
2018-04-11 $24.50 $24.90 $24.45 $24.55 $22.95 210,193
2018-04-10 $25.05 $25.10 $24.60 $24.70 $23.09 239,576
2018-04-09 $25.25 $25.55 $24.75 $24.80 $23.18 133,200
2018-04-06 $25.70 $25.95 $24.90 $25.15 $23.51 288,745
2018-04-05 $25.50 $26.13 $25.45 $26.00 $24.30 189,327
2018-04-04 $24.90 $25.50 $24.85 $25.35 $23.70 162,516
2018-04-03 $24.90 $25.50 $24.70 $25.35 $23.70 171,891
2018-04-02 $25.85 $25.90 $24.40 $24.75 $23.14 303,990
2018-03-29 $25.45 $26.15 $25.45 $25.90 $24.21 185,013
2018-03-28 $25.40 $25.80 $25.15 $25.30 $23.65 292,358
2018-03-27 $26.00 $26.00 $25.10 $25.25 $23.60 240,854
2018-03-26 $25.65 $26.15 $25.65 $26.15 $24.44 224,816
2018-03-23 $25.90 $26.15 $25.15 $25.15 $23.51 315,970
2018-03-22 $26.60 $26.85 $25.80 $25.90 $24.21 414,690
2018-03-21 $26.70 $27.00 $26.15 $26.80 $25.05 129,868
2018-03-20 $26.75 $26.95 $26.45 $26.60 $24.87 219,430
2018-03-19 $26.50 $26.85 $26.20 $26.80 $25.05 237,406
2018-03-16 $25.90 $26.85 $25.80 $26.50 $24.77 498,453
2018-03-15 $26.70 $26.70 $25.85 $25.95 $24.26 188,143
2018-03-14 $26.55 $26.70 $26.20 $26.70 $24.96 186,887
2018-03-13 $27.05 $27.10 $26.40 $26.50 $24.77 249,273
2018-03-12 $27.10 $27.10 $26.55 $26.90 $25.15 241,517
2018-03-09 $26.60 $27.30 $26.50 $27.15 $25.38 320,292
2018-03-08 $26.60 $26.75 $26.05 $26.35 $24.63 164,058
2018-03-07 $26.15 $26.65 $26.08 $26.50 $24.77 201,713
2018-03-06 $26.30 $26.50 $26.00 $26.45 $24.73 159,226
2018-03-05 $25.85 $26.30 $25.65 $26.10 $24.40 174,705
2018-03-02 $25.40 $26.10 $25.25 $25.95 $24.26 253,326
2018-03-01 $25.65 $26.05 $25.35 $25.75 $24.07 287,737
2018-02-28 $26.35 $26.35 $25.45 $25.55 $23.88 258,317
2018-02-27 $26.85 $26.95 $26.20 $26.20 $24.42 287,322
2018-02-26 $26.50 $26.90 $26.10 $26.90 $25.08 272,076
2018-02-23 $27.05 $27.10 $26.40 $26.45 $24.66 223,049
2018-02-22 $26.85 $27.15 $26.60 $26.90 $25.08 255,840
2018-02-21 $27.00 $27.40 $26.70 $26.70 $24.89 232,965
2018-02-20 $26.90 $27.50 $26.90 $27.05 $25.22 332,303
2018-02-16 $27.25 $27.60 $26.85 $27.00 $25.17 313,134
2018-02-15 $27.05 $28.15 $26.95 $27.25 $25.40 547,674
2018-02-14 $26.85 $27.30 $26.78 $26.90 $25.08 330,640
2018-02-13 $26.35 $27.25 $26.30 $27.20 $25.36 688,134
2018-02-12 $25.15 $27.08 $25.15 $26.50 $24.70 774,903
2018-02-09 $24.45 $25.70 $24.45 $25.00 $23.31 731,500
2018-02-08 $23.05 $24.80 $23.05 $24.05 $22.42 494,982
2018-02-07 $22.35 $22.75 $22.10 $22.35 $20.84 272,132
2018-02-06 $21.90 $22.60 $21.70 $22.45 $20.93 232,787
2018-02-05 $23.30 $23.35 $22.25 $22.30 $20.79 233,555
2018-02-02 $23.85 $23.85 $23.35 $23.45 $21.86 251,309
2018-02-01 $24.70 $24.70 $23.95 $24.10 $22.47 206,651
2018-01-31 $24.60 $24.95 $24.55 $24.70 $23.03 209,491
2018-01-30 $24.25 $24.75 $24.20 $24.50 $22.84 211,371
2018-01-29 $24.50 $24.75 $24.20 $24.40 $22.75 180,701
2018-01-26 $25.00 $25.00 $24.50 $24.70 $23.03 152,107
2018-01-25 $24.80 $24.95 $24.45 $24.95 $23.26 172,434
2018-01-24 $24.55 $24.85 $24.30 $24.65 $22.98 260,988
2018-01-23 $23.95 $24.70 $23.95 $24.50 $22.84 175,995
2018-01-22 $24.05 $24.10 $23.80 $24.05 $22.42 168,431
2018-01-19 $23.75 $24.05 $23.70 $24.00 $22.37 128,701
2018-01-18 $23.95 $24.03 $23.65 $23.80 $22.19 162,922
2018-01-17 $24.05 $24.15 $23.80 $23.85 $22.23 173,200
2018-01-16 $24.80 $24.95 $23.85 $23.95 $22.33 253,124
2018-01-12 $24.60 $25.00 $24.45 $24.65 $22.98 223,881
2018-01-11 $24.30 $24.60 $24.05 $24.55 $22.89 159,687
2018-01-10 $24.75 $24.85 $24.00 $24.15 $22.51 218,429
2018-01-09 $24.25 $25.15 $24.10 $24.85 $23.17 280,249
2018-01-08 $23.70 $24.35 $23.65 $24.20 $22.56 152,329
2018-01-05 $23.80 $24.00 $23.60 $23.75 $22.14 141,597
2018-01-04 $24.10 $24.10 $23.58 $23.80 $22.19 209,838
2018-01-03 $23.95 $24.20 $23.85 $23.95 $22.33 207,958
2018-01-02 $24.00 $24.05 $23.65 $23.95 $22.33 135,422
2017-12-29 $24.20 $24.25 $23.80 $23.85 $22.23 192,325
2017-12-28 $23.85 $24.15 $23.70 $24.15 $22.51 147,279
2017-12-27 $23.75 $23.90 $23.55 $23.70 $22.09 152,832
2017-12-26 $23.65 $23.85 $23.35 $23.85 $22.23 136,194
2017-12-22 $23.60 $23.70 $23.25 $23.65 $22.05 206,484
2017-12-21 $23.30 $23.65 $22.90 $23.55 $21.95 184,427
2017-12-20 $23.30 $23.65 $22.70 $23.25 $21.67 232,375
2017-12-19 $23.70 $23.85 $23.05 $23.15 $21.58 226,433
2017-12-18 $22.90 $23.80 $22.90 $23.75 $22.14 251,153
2017-12-15 $22.60 $23.35 $22.55 $22.75 $21.21 994,051
2017-12-14 $23.15 $23.15 $22.35 $22.45 $20.93 332,917
2017-12-13 $22.60 $23.35 $22.50 $23.15 $21.58 299,867
2017-12-12 $22.95 $22.95 $22.50 $22.60 $21.07 197,571
2017-12-11 $23.20 $23.30 $22.75 $22.85 $21.30 182,761
2017-12-08 $23.25 $23.35 $23.00 $23.15 $21.58 122,371
2017-12-07 $23.05 $23.35 $22.95 $23.25 $21.67 349,307
2017-12-06 $23.35 $23.55 $23.10 $23.15 $21.58 202,156
2017-12-05 $23.85 $23.85 $23.45 $23.50 $21.91 184,359
2017-12-04 $23.80 $23.90 $23.68 $23.85 $22.23 291,425
2017-12-01 $23.75 $23.85 $22.90 $23.50 $21.91 248,101
2017-11-30 $24.40 $24.40 $23.65 $23.70 $22.09 364,719
2017-11-29 $23.70 $24.50 $23.70 $24.40 $22.68 455,286
2017-11-28 $23.40 $23.90 $23.20 $23.75 $22.08 547,645
2017-11-27 $23.60 $23.75 $23.20 $23.30 $21.66 226,746
2017-11-24 $23.45 $23.70 $23.45 $23.50 $21.84 185,877
2017-11-22 $23.35 $23.80 $23.25 $23.45 $21.80 311,713
2017-11-21 $22.95 $23.40 $22.90 $23.35 $21.70 295,193
2017-11-20 $22.30 $22.88 $22.23 $22.80 $21.19 478,149
2017-11-17 $21.70 $22.45 $21.70 $22.25 $20.68 279,092
2017-11-16 $21.40 $22.00 $21.30 $21.80 $20.26 293,796
2017-11-15 $21.15 $21.55 $21.00 $21.30 $19.80 368,547
2017-11-14 $21.45 $21.50 $21.10 $21.30 $19.80 332,558
2017-11-13 $21.55 $22.05 $21.35 $21.40 $19.89 408,896
2017-11-10 $21.30 $21.90 $21.20 $21.65 $20.12 286,182
2017-11-09 $20.85 $21.50 $20.85 $21.30 $19.80 267,419
2017-11-08 $21.35 $21.41 $20.98 $21.05 $19.57 290,666
2017-11-07 $21.65 $21.85 $21.10 $21.50 $19.98 436,612
2017-11-06 $21.30 $22.15 $21.30 $21.70 $20.17 484,202
2017-11-03 $20.55 $21.70 $20.40 $21.30 $19.80 748,475
2017-11-02 $19.50 $20.85 $19.10 $20.40 $18.96 923,997
2017-11-01 $19.75 $19.80 $19.20 $19.35 $17.99 312,848
2017-10-31 $18.50 $19.65 $18.40 $19.55 $18.17 626,431
2017-10-30 $18.45 $18.55 $18.20 $18.40 $17.10 184,349
2017-10-27 $18.60 $18.75 $18.30 $18.50 $17.20 205,406
2017-10-26 $18.80 $19.00 $18.45 $18.70 $17.38 376,452
2017-10-25 $19.05 $19.05 $18.35 $18.80 $17.47 436,574
2017-10-24 $18.25 $19.05 $18.25 $19.00 $17.66 368,066
2017-10-23 $18.30 $18.40 $18.15 $18.30 $17.01 195,982
2017-10-20 $18.35 $18.35 $17.90 $18.30 $17.01 313,553
2017-10-19 $18.40 $18.45 $18.10 $18.20 $16.92 206,406
2017-10-18 $18.80 $18.85 $18.05 $18.40 $17.10 670,513
2017-10-17 $19.75 $19.80 $18.65 $18.80 $17.47 403,557
2017-10-16 $19.55 $19.85 $19.23 $19.75 $18.36 540,686
2017-10-13 $19.75 $19.85 $19.50 $19.65 $18.26 163,673
2017-10-12 $19.60 $19.85 $19.55 $19.65 $18.26 204,764
2017-10-11 $20.05 $20.20 $19.65 $19.70 $18.31 197,648
2017-10-10 $20.15 $20.25 $19.75 $20.00 $18.59 271,760
2017-10-09 $20.10 $20.20 $19.95 $20.15 $18.73 197,426
2017-10-06 $19.90 $20.30 $19.90 $20.10 $18.68 418,959
2017-10-05 $20.05 $20.10 $19.90 $20.00 $18.59 267,985
2017-10-04 $20.35 $20.45 $19.95 $20.00 $18.59 335,534
2017-10-03 $20.55 $20.55 $19.85 $20.45 $19.01 418,297
2017-10-02 $20.30 $20.70 $20.25 $20.45 $19.01 348,151
2017-09-29 $20.80 $21.00 $20.15 $20.25 $18.82 441,472
2017-09-28 $20.75 $20.95 $20.53 $20.90 $19.43 122,116
2017-09-27 $20.30 $20.80 $20.10 $20.70 $19.24 218,739
2017-09-26 $20.30 $20.45 $20.25 $20.30 $18.87 218,220
2017-09-25 $20.10 $20.33 $20.05 $20.30 $18.87 552,423
2017-09-22 $19.90 $20.15 $19.80 $20.10 $18.68 165,611
2017-09-21 $19.90 $20.00 $19.65 $19.85 $18.45 207,849
2017-09-20 $19.65 $20.05 $19.65 $20.00 $18.59 146,384
2017-09-19 $19.95 $19.95 $19.45 $19.65 $18.26 321,135
2017-09-18 $20.35 $20.35 $19.75 $19.85 $18.45 271,030
2017-09-15 $20.80 $20.93 $20.20 $20.25 $18.82 955,188
2017-09-14 $21.15 $21.15 $20.75 $20.85 $19.38 275,117
2017-09-13 $21.15 $21.45 $21.05 $21.20 $19.71 281,617
2017-09-12 $20.85 $21.35 $20.70 $21.20 $19.71 428,564
2017-09-11 $20.95 $21.75 $20.65 $20.75 $19.29 405,160
2017-09-08 $20.45 $20.90 $20.15 $20.90 $19.43 291,953
2017-09-07 $20.05 $20.70 $19.80 $20.45 $19.01 342,409
2017-09-06 $19.75 $20.10 $19.55 $20.05 $18.64 444,841
2017-09-05 $19.70 $19.95 $19.55 $19.70 $18.31 266,895
2017-09-01 $19.45 $19.80 $19.38 $19.75 $18.36 277,670
2017-08-31 $19.25 $19.50 $19.20 $19.45 $18.08 220,141
2017-08-30 $19.35 $19.45 $19.05 $19.10 $17.75 361,559
2017-08-29 $19.60 $19.60 $19.20 $19.35 $17.92 442,095
2017-08-28 $19.70 $19.85 $19.40 $19.65 $18.20 255,757
2017-08-25 $19.25 $19.55 $19.20 $19.55 $18.11 338,957
2017-08-24 $19.15 $19.35 $18.95 $19.20 $17.78 184,146
2017-08-23 $19.45 $19.50 $19.00 $19.05 $17.64 195,613
2017-08-22 $19.40 $19.65 $19.26 $19.60 $18.15 240,975
2017-08-21 $19.80 $19.80 $19.28 $19.40 $17.97 366,349
2017-08-18 $19.40 $19.95 $19.35 $19.85 $18.38 397,190
2017-08-17 $19.90 $20.05 $19.48 $19.50 $18.06 412,895
2017-08-16 $20.05 $20.20 $19.75 $20.00 $18.52 316,294
2017-08-15 $20.35 $20.35 $19.90 $20.05 $18.57 356,873
2017-08-14 $20.55 $20.55 $20.00 $20.35 $18.85 549,175
2017-08-11 $20.25 $20.60 $19.70 $20.45 $18.94 517,119
2017-08-10 $20.45 $20.65 $19.60 $20.50 $18.99 656,692
2017-08-09 $22.40 $22.55 $20.25 $20.75 $19.22 957,120
2017-08-08 $21.20 $22.65 $21.20 $22.50 $20.84 931,388
2017-08-07 $19.90 $21.10 $19.75 $20.75 $19.22 2,805,108
2017-08-04 $19.55 $20.10 $19.40 $19.95 $18.48 389,754
2017-08-03 $18.90 $19.85 $18.40 $19.40 $17.97 3,776,730
2017-08-02 $20.50 $20.60 $19.85 $19.90 $18.43 641,118
2017-08-01 $20.60 $20.60 $20.15 $20.50 $18.99 288,932
2017-07-31 $20.40 $20.55 $20.20 $20.55 $19.03 201,407
2017-07-28 $20.65 $20.70 $20.20 $20.40 $18.89 113,935
2017-07-27 $20.40 $20.75 $20.15 $20.75 $19.22 191,333
2017-07-26 $20.60 $20.85 $20.18 $20.30 $18.80 238,528
2017-07-25 $20.35 $20.75 $20.30 $20.60 $19.08 510,188
2017-07-24 $20.60 $20.75 $20.05 $20.25 $18.75 142,320
2017-07-21 $21.00 $21.25 $20.50 $20.60 $19.08 251,481
2017-07-20 $20.20 $21.00 $20.20 $20.85 $19.31 303,771
2017-07-19 $20.05 $20.35 $20.05 $20.25 $18.75 142,521
2017-07-18 $20.05 $20.35 $19.90 $20.10 $18.61 170,216
2017-07-17 $19.95 $20.30 $19.75 $20.10 $18.61 335,733
2017-07-14 $20.30 $20.30 $19.95 $20.00 $18.52 186,655
2017-07-13 $20.10 $20.30 $19.93 $20.25 $18.75 206,844
2017-07-12 $20.10 $20.45 $20.05 $20.10 $18.61 189,024
2017-07-11 $19.70 $20.13 $19.70 $20.00 $18.52 364,199
2017-07-10 $19.40 $19.95 $19.40 $19.80 $18.34 426,756
2017-07-07 $19.30 $19.45 $19.00 $19.40 $17.97 647,122
2017-07-06 $19.85 $19.85 $19.20 $19.30 $17.87 301,923
2017-07-05 $20.30 $20.40 $19.70 $19.85 $18.38 221,428
2017-07-03 $20.20 $20.35 $19.95 $20.20 $18.71 171,109
2017-06-30 $20.15 $20.45 $20.05 $20.10 $18.61 276,880
2017-06-29 $20.95 $21.00 $20.10 $20.15 $18.66 175,504
2017-06-28 $20.95 $21.25 $20.90 $20.90 $19.36 281,320
2017-06-27 $21.00 $21.10 $20.60 $20.90 $19.36 231,548
2017-06-26 $20.05 $21.00 $19.88 $20.90 $19.36 1,372,818
2017-06-23 $19.95 $20.65 $19.85 $20.00 $18.52 1,390,003
2017-06-22 $20.10 $20.35 $19.85 $19.95 $18.48 2,419,036
2017-06-21 $20.80 $20.80 $19.95 $20.10 $18.61 173,799
2017-06-20 $20.40 $20.75 $20.25 $20.75 $19.22 220,744
2017-06-19 $20.50 $20.85 $20.35 $20.50 $18.99 156,543
2017-06-16 $19.85 $20.30 $19.80 $20.25 $18.75 505,845
2017-06-15 $20.30 $20.45 $19.95 $20.00 $18.52 165,014
2017-06-14 $20.70 $20.80 $20.25 $20.40 $18.89 236,046
2017-06-13 $20.25 $20.55 $20.10 $20.35 $18.85 397,868
2017-06-12 $20.30 $20.70 $20.20 $20.25 $18.75 350,869
2017-06-09 $20.40 $20.48 $19.90 $20.35 $18.85 457,407
2017-06-08 $19.75 $20.38 $19.35 $20.30 $18.80 591,484
2017-06-07 $19.30 $19.60 $18.95 $19.15 $17.73 272,764
2017-06-06 $19.00 $19.45 $18.85 $19.30 $17.87 333,199
2017-06-05 $19.45 $19.65 $19.15 $19.15 $17.73 314,621
2017-06-02 $19.60 $19.88 $19.45 $19.55 $18.11 376,440
2017-06-01 $19.20 $19.75 $19.08 $19.60 $18.15 287,868
2017-05-31 $19.80 $19.80 $18.90 $19.15 $17.67 522,705
2017-05-30 $20.55 $20.65 $19.80 $19.80 $18.27 375,417
2017-05-26 $21.00 $21.00 $20.50 $20.65 $19.06 560,898
2017-05-25 $21.55 $21.55 $19.40 $21.00 $19.38 1,433,859
2017-05-24 $21.85 $22.05 $21.50 $21.60 $19.93 249,707
2017-05-23 $21.95 $22.20 $21.75 $21.90 $20.21 191,592
2017-05-22 $22.35 $22.45 $21.85 $21.90 $20.21 201,704
2017-05-19 $21.40 $22.60 $21.35 $22.35 $20.62 387,132
2017-05-18 $21.40 $21.75 $21.25 $21.45 $19.79 572,308
2017-05-17 $21.80 $21.93 $21.25 $21.55 $19.89 296,952
2017-05-16 $22.35 $22.35 $22.00 $22.05 $20.35 216,845
2017-05-15 $22.25 $22.50 $22.25 $22.25 $20.53 147,797
2017-05-12 $22.85 $22.85 $22.10 $22.15 $20.44 238,971
2017-05-11 $22.90 $23.03 $22.60 $22.95 $21.18 233,249
2017-05-10 $22.90 $23.00 $22.80 $22.95 $21.18 165,322
2017-05-09 $23.10 $23.20 $22.85 $22.95 $21.18 109,157
2017-05-08 $22.95 $23.23 $22.90 $23.05 $21.27 232,345
2017-05-05 $23.05 $23.15 $22.90 $23.00 $21.22 188,654
2017-05-04 $23.05 $23.25 $23.00 $23.00 $21.22 100,144
2017-05-03 $23.10 $23.20 $22.80 $22.95 $21.18 95,113
2017-05-02 $23.15 $23.35 $22.95 $23.25 $21.46 292,237
2017-05-01 $23.10 $23.25 $22.95 $23.05 $21.27 98,073
2017-04-28 $23.15 $23.20 $22.95 $23.05 $21.27 134,699
2017-04-27 $23.15 $23.25 $22.80 $23.20 $21.41 237,159
2017-04-26 $23.15 $23.43 $23.05 $23.10 $21.32 1,143,343
2017-04-25 $23.10 $23.40 $23.05 $23.20 $21.41 125,784
2017-04-24 $22.95 $23.15 $22.80 $22.90 $21.13 121,608
2017-04-21 $22.65 $23.05 $22.60 $22.65 $20.90 315,945
2017-04-20 $22.60 $22.85 $22.40 $22.65 $20.90 323,763
2017-04-19 $22.25 $22.80 $22.25 $22.50 $20.76 150,441
2017-04-18 $22.15 $22.35 $21.90 $22.15 $20.44 153,968
2017-04-17 $21.75 $22.25 $21.55 $22.25 $20.53 158,681
2017-04-13 $22.00 $22.10 $21.65 $21.65 $19.98 173,427
2017-04-12 $22.05 $22.10 $21.75 $22.05 $20.35 177,262
2017-04-11 $21.90 $22.23 $21.75 $22.15 $20.44 135,206
2017-04-10 $22.20 $22.40 $21.85 $21.95 $20.26 133,010
2017-04-07 $22.25 $22.50 $22.15 $22.25 $20.53 335,212
2017-04-06 $21.85 $22.30 $21.85 $22.25 $20.53 282,125
2017-04-05 $21.95 $22.35 $21.65 $21.85 $20.16 276,720
2017-04-04 $21.85 $21.91 $21.65 $21.80 $20.12 310,051
2017-04-03 $21.95 $22.35 $21.75 $21.85 $20.16 339,378
2017-03-31 $21.40 $22.05 $21.35 $21.90 $20.21 206,381
2017-03-30 $21.00 $21.40 $20.75 $21.40 $19.75 127,369
2017-03-29 $21.00 $21.15 $20.80 $21.00 $19.38 102,974
2017-03-28 $20.95 $21.10 $20.40 $21.05 $19.43 291,480
2017-03-27 $21.20 $21.30 $20.95 $21.05 $19.43 112,954
2017-03-24 $21.80 $21.80 $21.15 $21.45 $19.79 131,430
2017-03-23 $21.65 $22.05 $21.50 $21.75 $20.07 156,564
2017-03-22 $21.75 $21.85 $21.50 $21.65 $19.98 216,903
2017-03-21 $21.95 $22.03 $21.68 $21.85 $20.16 384,948
2017-03-20 $21.80 $22.10 $21.65 $21.85 $20.16 147,724
2017-03-17 $22.30 $22.35 $21.70 $21.80 $20.12 367,755
2017-03-16 $22.50 $22.70 $22.15 $22.35 $20.62 159,739
2017-03-15 $22.10 $22.55 $21.85 $22.45 $20.72 195,130
2017-03-14 $22.25 $22.40 $22.00 $22.05 $20.35 156,278
2017-03-13 $21.65 $22.45 $21.65 $22.45 $20.72 165,903
2017-03-10 $21.50 $21.93 $21.40 $21.70 $20.02 329,850
2017-03-09 $21.45 $21.60 $21.30 $21.35 $19.70 135,649
2017-03-08 $21.85 $21.85 $21.45 $21.50 $19.84 577,305
2017-03-07 $21.80 $22.10 $21.68 $21.80 $20.12 251,031
2017-03-06 $22.00 $22.15 $21.75 $21.80 $20.12 171,953
2017-03-03 $22.25 $22.45 $22.10 $22.20 $20.49 116,462
2017-03-02 $22.60 $22.70 $22.25 $22.25 $20.53 252,632
2017-03-01 $22.40 $22.80 $22.40 $22.60 $20.86 281,977
2017-02-28 $22.65 $22.85 $22.05 $22.05 $20.35 268,085
2017-02-27 $22.40 $22.95 $22.40 $22.70 $20.95 268,200
2017-02-24 $22.50 $22.85 $22.30 $22.45 $20.66 182,393
2017-02-23 $22.95 $23.05 $22.65 $22.75 $20.94 253,856
2017-02-22 $22.75 $23.00 $22.45 $22.95 $21.12 224,607
2017-02-21 $22.35 $22.80 $22.35 $22.65 $20.85 298,241
2017-02-17 $22.55 $22.55 $22.20 $22.40 $20.62 258,269
2017-02-16 $22.80 $22.85 $22.20 $22.55 $20.75 919,692
2017-02-15 $23.40 $23.85 $23.30 $23.50 $21.63 185,315
2017-02-14 $23.70 $23.70 $23.28 $23.45 $21.58 184,256
2017-02-13 $24.45 $24.75 $23.75 $23.80 $21.90 213,079
2017-02-10 $24.85 $24.85 $24.20 $24.35 $22.41 214,794
2017-02-09 $24.60 $25.20 $24.30 $24.40 $22.46 343,071
2017-02-08 $24.05 $24.10 $23.60 $24.05 $22.13 274,283
2017-02-07 $24.20 $24.25 $24.05 $24.20 $22.27 113,849
2017-02-06 $24.05 $24.35 $24.05 $24.15 $22.23 115,551
2017-02-03 $24.40 $24.45 $24.13 $24.15 $22.23 212,424
2017-02-02 $24.55 $24.60 $24.15 $24.20 $22.27 161,050
2017-02-01 $24.30 $24.85 $24.30 $24.70 $22.73 283,074
2017-01-31 $24.15 $24.30 $23.80 $24.10 $22.18 166,789
2017-01-30 $24.70 $24.80 $24.05 $24.20 $22.27 156,550
2017-01-27 $25.05 $25.10 $24.70 $24.85 $22.87 182,356
2017-01-26 $25.50 $25.50 $24.88 $25.00 $23.01 174,937
2017-01-25 $24.35 $25.90 $24.35 $25.40 $23.38 531,984
2017-01-24 $24.25 $24.40 $24.10 $24.25 $22.32 291,982
2017-01-23 $23.75 $24.45 $23.70 $24.10 $22.18 261,705
2017-01-20 $23.55 $24.00 $23.45 $23.85 $21.95 382,713
2017-01-19 $23.50 $23.65 $23.00 $23.50 $21.63 237,322
2017-01-18 $22.95 $23.85 $22.85 $23.55 $21.67 239,137
2017-01-17 $23.70 $23.70 $22.85 $22.90 $21.08 421,665
2017-01-13 $25.60 $26.30 $23.70 $23.80 $21.90 1,216,422
2017-01-12 $22.90 $23.65 $22.20 $23.30 $21.44 1,158,876
2017-01-11 $21.15 $22.75 $21.10 $22.65 $20.85 790,061
2017-01-10 $20.50 $21.25 $20.40 $21.15 $19.47 469,688
2017-01-09 $20.30 $20.75 $20.00 $20.55 $18.91 276,769
2017-01-06 $20.80 $20.80 $20.25 $20.30 $18.68 173,995
2017-01-05 $20.80 $21.05 $20.56 $20.65 $19.01 145,265
2017-01-04 $21.05 $21.15 $20.90 $21.00 $19.33 224,219
2017-01-03 $20.90 $21.05 $20.40 $20.95 $19.28 420,967
2016-12-30 $20.65 $20.88 $20.35 $20.60 $18.96 229,358
2016-12-29 $20.55 $20.90 $20.40 $20.55 $18.91 96,709
2016-12-28 $20.70 $20.75 $20.40 $20.50 $18.87 107,113
2016-12-27 $20.35 $21.00 $20.35 $20.75 $19.10 151,894
2016-12-23 $20.20 $20.45 $20.05 $20.35 $18.73 260,449
2016-12-22 $20.95 $20.95 $20.20 $20.20 $18.59 188,268
2016-12-21 $20.70 $21.20 $20.60 $20.90 $19.24 183,691
2016-12-20 $20.60 $20.80 $20.40 $20.80 $19.14 180,730
2016-12-19 $20.40 $20.85 $20.10 $20.45 $18.82 185,071
2016-12-16 $20.95 $21.10 $20.15 $20.35 $18.73 878,612
2016-12-15 $20.95 $21.20 $20.75 $20.95 $19.28 324,148
2016-12-14 $21.10 $21.35 $20.80 $20.95 $19.28 289,763
2016-12-13 $21.10 $21.45 $20.90 $21.25 $19.56 455,134
2016-12-12 $21.20 $21.40 $20.95 $21.00 $19.33 283,430
2016-12-09 $21.45 $21.50 $20.85 $21.35 $19.65 231,448
2016-12-08 $21.30 $21.45 $21.25 $21.30 $19.60 350,089
2016-12-07 $21.25 $21.75 $21.00 $21.35 $19.65 711,382
2016-12-06 $21.10 $21.23 $20.85 $21.15 $19.47 462,848
2016-12-05 $21.20 $21.23 $20.90 $21.00 $19.33 353,532
2016-12-02 $20.90 $21.25 $20.80 $21.00 $19.33 594,481
2016-12-01 $20.40 $21.05 $20.35 $21.00 $19.33 306,213
2016-11-30 $20.55 $20.55 $19.95 $20.30 $18.68 425,287
2016-11-29 $20.75 $20.85 $20.45 $20.55 $18.91 211,374
2016-11-28 $21.40 $21.50 $20.70 $20.75 $19.04 132,708
2016-11-25 $21.35 $21.35 $21.05 $21.35 $19.59 163,905
2016-11-23 $21.00 $21.30 $20.95 $21.25 $19.50 237,326
2016-11-22 $21.25 $21.25 $21.00 $21.15 $19.41 202,241
2016-11-21 $21.20 $21.25 $20.85 $21.15 $19.41 213,880
2016-11-18 $21.05 $21.15 $20.87 $21.05 $19.32 300,979
2016-11-17 $20.85 $21.30 $20.65 $21.00 $19.27 273,539
2016-11-16 $20.55 $20.90 $20.25 $20.65 $18.95 669,231
2016-11-15 $20.60 $20.95 $20.35 $20.50 $18.81 431,939
2016-11-14 $21.40 $21.70 $20.00 $20.70 $19.00 340,092
2016-11-11 $21.70 $22.50 $21.35 $22.20 $20.37 351,145
2016-11-10 $21.35 $22.20 $21.10 $21.65 $19.87 364,595
2016-11-09 $19.95 $21.35 $19.90 $20.90 $19.18 594,487
2016-11-08 $19.60 $20.10 $19.40 $20.00 $18.35 177,063
2016-11-07 $19.75 $19.90 $19.50 $19.75 $18.12 183,184
2016-11-04 $18.75 $20.05 $18.75 $19.25 $17.67 382,506
2016-11-03 $18.90 $18.95 $18.60 $18.70 $17.16 130,661
2016-11-02 $18.90 $19.15 $18.65 $18.80 $17.25 184,049
2016-11-01 $19.15 $19.18 $18.85 $18.85 $17.30 183,962
2016-10-31 $19.50 $19.60 $18.95 $19.10 $17.53 254,884
2016-10-28 $19.75 $20.05 $19.20 $19.55 $17.94 291,268
2016-10-27 $19.70 $19.85 $19.50 $19.70 $18.08 233,605
2016-10-26 $20.15 $20.30 $19.65 $19.70 $18.08 139,911
2016-10-25 $20.60 $20.60 $20.10 $20.30 $18.63 289,991
2016-10-24 $20.65 $20.95 $20.55 $20.55 $18.86 134,708
2016-10-21 $20.55 $20.68 $20.20 $20.50 $18.81 345,384
2016-10-20 $21.15 $21.20 $20.50 $20.80 $19.09 265,471
2016-10-19 $21.75 $21.80 $21.10 $21.15 $19.41 191,868
2016-10-18 $22.40 $22.60 $21.75 $21.80 $20.01 255,612
2016-10-17 $22.35 $22.60 $22.05 $22.15 $20.33 267,102
2016-10-14 $22.70 $23.05 $22.20 $22.25 $20.42 355,520
2016-10-13 $22.50 $22.55 $22.35 $22.50 $20.65 222,554
2016-10-12 $23.10 $23.10 $22.45 $22.55 $20.69 334,609
2016-10-11 $22.25 $23.00 $22.25 $23.00 $21.11 612,765
2016-10-10 $22.00 $22.60 $22.00 $22.55 $20.69 290,049
2016-10-07 $21.81 $22.47 $21.37 $22.16 $20.34 964,270
2016-10-06 $23.80 $24.12 $20.15 $21.58 $19.80 2,330,057
2016-10-05 $23.33 $23.73 $23.22 $23.58 $21.64 213,292
2016-10-04 $23.48 $23.65 $23.17 $23.30 $21.38 160,654
2016-10-03 $24.00 $24.08 $23.33 $23.47 $21.54 194,045
2016-09-30 $24.01 $24.41 $23.78 $24.06 $22.08 357,366
2016-09-29 $24.78 $24.78 $23.82 $23.97 $22.00 345,197
2016-09-28 $24.39 $24.76 $24.39 $24.75 $22.71 148,609
2016-09-27 $24.23 $24.50 $24.18 $24.41 $22.40 110,103
2016-09-26 $24.30 $24.59 $24.11 $24.36 $22.36 165,268
2016-09-23 $24.38 $24.60 $24.29 $24.51 $22.49 233,934
2016-09-22 $23.85 $24.52 $23.85 $24.49 $22.47 192,288
2016-09-21 $23.46 $23.76 $23.33 $23.72 $21.77 209,167
2016-09-20 $23.51 $23.56 $23.10 $23.34 $21.42 240,559
2016-09-19 $23.43 $23.91 $23.09 $23.32 $21.40 258,092
2016-09-16 $22.99 $23.55 $22.73 $23.28 $21.36 446,650
2016-09-15 $23.10 $23.17 $22.82 $23.06 $21.16 192,903
2016-09-14 $23.24 $23.33 $22.93 $23.13 $21.23 228,989
2016-09-13 $23.31 $23.35 $22.90 $23.12 $21.22 320,695
2016-09-12 $23.14 $23.61 $23.06 $23.60 $21.66 206,519
2016-09-09 $23.48 $23.71 $23.15 $23.15 $21.24 529,836
2016-09-08 $23.80 $23.81 $23.46 $23.72 $21.77 121,817
2016-09-07 $23.55 $24.00 $23.55 $23.82 $21.86 324,079
2016-09-06 $23.16 $23.65 $22.64 $23.62 $21.68 564,569
2016-09-02 $23.34 $23.60 $22.77 $23.10 $21.20 320,892
2016-09-01 $23.36 $23.49 $22.68 $23.24 $21.33 505,357
2016-08-31 $23.41 $23.45 $22.94 $23.13 $21.23 382,422
2016-08-30 $24.05 $24.05 $23.42 $23.51 $21.58 299,301
2016-08-29 $24.12 $24.25 $23.77 $23.96 $21.93 162,873
2016-08-26 $24.07 $24.18 $23.69 $23.87 $21.85 196,157
2016-08-25 $23.95 $23.95 $23.43 $23.89 $21.87 482,878
2016-08-24 $24.92 $24.92 $23.93 $23.94 $21.91 181,139
2016-08-23 $24.68 $25.26 $24.49 $24.90 $22.79 415,876
2016-08-22 $24.60 $24.73 $24.24 $24.60 $22.52 243,922
2016-08-19 $24.88 $24.88 $24.51 $24.71 $22.62 121,207
2016-08-18 $24.79 $25.10 $24.76 $24.90 $22.79 233,699
2016-08-17 $25.01 $25.28 $24.82 $24.83 $22.73 322,830
2016-08-16 $25.62 $25.62 $25.05 $25.07 $22.95 186,902
2016-08-15 $25.48 $25.97 $25.32 $25.66 $23.49 167,726
2016-08-12 $25.59 $25.84 $25.10 $25.31 $23.17 329,106
2016-08-11 $25.22 $26.48 $24.98 $25.58 $23.41 420,761
2016-08-10 $26.75 $26.96 $26.60 $26.73 $24.47 207,237
2016-08-09 $27.01 $27.15 $26.67 $26.71 $24.45 360,020
2016-08-08 $27.21 $27.32 $26.79 $26.93 $24.65 266,402
2016-08-05 $26.87 $27.17 $26.37 $27.14 $24.84 971,521
2016-08-04 $26.96 $27.26 $26.55 $26.64 $24.39 186,549
2016-08-03 $26.31 $26.88 $26.25 $26.87 $24.60 246,209
2016-08-02 $26.80 $26.86 $26.34 $26.39 $24.16 173,721
2016-08-01 $26.77 $27.21 $26.39 $26.74 $24.48 216,304
2016-07-29 $27.01 $27.53 $26.54 $26.71 $24.45 356,772
2016-07-28 $27.37 $27.52 $27.05 $27.09 $24.80 290,521
2016-07-27 $27.57 $27.62 $27.13 $27.35 $25.04 114,743
2016-07-26 $27.13 $27.72 $27.13 $27.40 $25.08 227,809
2016-07-25 $27.29 $27.57 $27.05 $27.26 $24.95 210,223
2016-07-22 $27.12 $27.30 $26.81 $27.19 $24.89 338,340
2016-07-21 $27.31 $27.65 $27.00 $27.09 $24.80 280,570
2016-07-20 $27.45 $27.80 $27.21 $27.45 $25.13 155,418
2016-07-19 $27.85 $27.98 $27.24 $27.33 $25.02 178,672
2016-07-18 $28.08 $28.40 $27.79 $27.88 $25.52 129,464
2016-07-15 $28.14 $28.23 $27.82 $28.17 $25.79 372,086
2016-07-14 $27.96 $28.05 $27.61 $27.89 $25.53 217,918
2016-07-13 $28.40 $28.47 $27.65 $27.67 $25.33 219,996
2016-07-12 $28.28 $28.49 $28.12 $28.15 $25.77 190,886
2016-07-11 $27.96 $28.24 $27.90 $28.15 $25.77 277,265
2016-07-08 $27.44 $27.91 $27.26 $27.86 $25.50 298,046
2016-07-07 $26.94 $27.31 $26.83 $27.13 $24.83 156,976
2016-07-06 $26.65 $26.90 $26.29 $26.85 $24.58 320,734
2016-07-05 $26.91 $27.19 $26.50 $26.72 $24.46 213,016
2016-07-01 $27.24 $27.88 $27.05 $27.23 $24.93 207,165
2016-06-30 $26.57 $27.38 $26.20 $27.37 $25.05 364,106
2016-06-29 $25.51 $26.77 $25.43 $26.31 $24.08 414,026
2016-06-28 $25.25 $25.66 $25.02 $25.37 $23.22 468,336
2016-06-27 $25.57 $25.66 $24.85 $24.86 $22.76 492,772
2016-06-24 $26.08 $26.40 $25.54 $25.91 $23.72 617,077
2016-06-23 $27.54 $27.72 $27.22 $27.39 $25.07 295,666
2016-06-22 $27.22 $27.74 $27.01 $27.11 $24.82 319,487
2016-06-21 $27.23 $27.39 $26.67 $27.19 $24.89 236,443
2016-06-20 $26.82 $27.67 $26.55 $27.33 $25.02 406,310
2016-06-17 $26.28 $26.59 $26.00 $26.26 $24.04 742,637
2016-06-16 $26.32 $26.33 $25.74 $26.29 $24.06 387,076
2016-06-15 $26.69 $26.74 $26.16 $26.20 $23.98 403,026
2016-06-14 $26.37 $27.10 $26.01 $26.56 $24.31 447,388
2016-06-13 $26.09 $26.42 $25.76 $25.84 $23.60 516,960
2016-06-10 $26.84 $27.37 $26.32 $26.35 $24.07 681,438
2016-06-09 $26.66 $27.18 $26.56 $27.11 $24.76 390,905
2016-06-08 $25.98 $27.11 $25.74 $26.76 $24.44 708,031
2016-06-07 $23.52 $25.92 $23.10 $25.86 $23.62 862,738
2016-06-06 $24.32 $24.47 $24.05 $24.43 $22.31 511,763
2016-06-03 $24.55 $24.55 $24.06 $24.22 $22.12 485,693
2016-06-02 $24.65 $24.77 $24.42 $24.60 $22.47 416,404
2016-06-01 $24.26 $24.90 $23.95 $24.72 $22.58 441,090
2016-05-31 $24.64 $24.76 $24.22 $24.31 $22.20 742,915
2016-05-27 $23.48 $25.07 $23.48 $24.61 $22.48 673,500
2016-05-26 $23.48 $23.51 $22.79 $23.41 $21.38 455,069
2016-05-25 $23.50 $23.50 $22.92 $23.33 $21.31 515,024
2016-05-24 $23.06 $23.54 $22.95 $23.40 $21.37 309,705
2016-05-23 $22.77 $23.10 $22.66 $22.85 $20.87 119,593
2016-05-20 $22.41 $22.91 $22.10 $22.82 $20.84 215,179
2016-05-19 $22.97 $23.17 $22.02 $22.38 $20.44 222,910
2016-05-18 $23.18 $23.45 $22.56 $23.15 $21.14 444,356
2016-05-17 $23.24 $23.47 $22.83 $23.24 $21.22 375,461
2016-05-16 $23.65 $23.94 $23.03 $23.39 $21.36 257,196
2016-05-13 $23.50 $24.37 $23.40 $23.51 $21.47 529,977
2016-05-12 $23.88 $24.09 $23.33 $23.65 $21.60 305,705
2016-05-11 $23.81 $24.02 $23.60 $23.85 $21.78 315,695
2016-05-10 $23.22 $23.91 $23.01 $23.85 $21.78 192,001
2016-05-09 $23.06 $23.33 $22.91 $23.00 $21.01 203,007
2016-05-06 $23.30 $23.58 $22.99 $23.09 $21.09 194,818
2016-05-05 $23.27 $23.63 $23.06 $23.39 $21.36 213,097
2016-05-04 $23.34 $23.53 $22.84 $23.13 $21.12 282,330
2016-05-03 $23.82 $23.95 $23.37 $23.44 $21.41 292,823
2016-05-02 $23.22 $24.06 $23.11 $24.03 $21.95 234,614
2016-04-29 $23.70 $23.88 $22.98 $23.12 $21.12 498,638
2016-04-28 $24.00 $24.69 $23.66 $23.72 $21.66 327,205
2016-04-27 $24.10 $24.31 $23.78 $24.08 $21.99 227,487
2016-04-26 $23.88 $24.12 $23.62 $24.02 $21.94 296,148
2016-04-25 $24.30 $24.38 $23.43 $23.70 $21.65 511,134
2016-04-22 $23.71 $24.36 $23.44 $24.34 $22.23 311,014
2016-04-21 $23.93 $24.14 $23.57 $23.59 $21.54 220,758
2016-04-20 $23.75 $23.98 $23.29 $23.82 $21.75 204,569
2016-04-19 $24.11 $24.32 $23.57 $23.71 $21.65 553,040
2016-04-18 $23.40 $24.14 $23.23 $24.07 $21.98 368,912
2016-04-15 $23.49 $23.54 $23.14 $23.49 $21.45 244,010
2016-04-14 $23.21 $23.53 $23.07 $23.49 $21.45 366,605
2016-04-13 $23.40 $23.50 $23.00 $23.24 $21.22 384,375
2016-04-12 $23.35 $23.51 $22.96 $23.24 $21.22 310,793
2016-04-11 $23.32 $23.73 $23.23 $23.35 $21.33 631,981
2016-04-08 $22.86 $23.12 $22.68 $23.11 $21.11 528,877
2016-04-07 $22.80 $23.00 $22.33 $22.70 $20.73 472,445
2016-04-06 $22.98 $23.46 $22.72 $22.91 $20.92 631,005
2016-04-05 $22.24 $23.28 $22.02 $22.84 $20.86 616,552
2016-04-04 $22.00 $22.65 $21.52 $22.48 $20.53 923,017
2016-04-01 $21.00 $22.42 $20.98 $22.00 $20.09 1,209,573
2016-03-31 $21.08 $21.37 $19.79 $21.30 $19.45 2,357,058
2016-03-30 $21.70 $22.38 $19.91 $20.86 $19.05 2,450,724
2016-03-29 $20.64 $22.43 $20.50 $22.36 $20.42 481,617
2016-03-28 $20.95 $20.98 $20.51 $20.69 $18.90 119,444
2016-03-24 $20.50 $20.94 $20.45 $20.93 $19.12 107,246
2016-03-23 $21.34 $21.45 $20.62 $20.62 $18.83 202,338
2016-03-22 $21.29 $21.69 $21.25 $21.40 $19.54 140,357
2016-03-21 $22.10 $22.42 $21.34 $21.41 $19.55 187,079
2016-03-18 $21.97 $22.48 $21.97 $22.10 $20.18 655,327
2016-03-17 $20.64 $21.87 $20.62 $21.81 $19.92 166,230
2016-03-16 $20.30 $20.78 $20.11 $20.64 $18.85 240,645
2016-03-15 $20.79 $20.84 $20.31 $20.38 $18.61 163,886
2016-03-14 $20.77 $21.08 $20.77 $20.96 $19.14 237,196
2016-03-11 $20.63 $20.88 $20.53 $20.78 $18.98 201,298
2016-03-10 $21.22 $21.26 $20.28 $20.35 $18.59 312,867
2016-03-09 $20.95 $21.34 $20.64 $21.17 $19.33 398,661
2016-03-08 $21.79 $21.79 $20.72 $20.85 $19.04 320,659
2016-03-07 $21.15 $21.94 $20.93 $21.89 $19.99 395,331
2016-03-04 $20.10 $21.25 $19.95 $21.16 $19.33 402,856
2016-03-03 $19.85 $20.22 $19.75 $20.11 $18.37 366,251
2016-03-02 $19.98 $20.14 $19.62 $19.88 $18.16 222,948
2016-03-01 $19.59 $20.02 $19.33 $20.02 $18.28 261,472
2016-02-29 $19.61 $19.78 $19.38 $19.40 $17.72 240,677
2016-02-26 $18.92 $19.65 $18.87 $19.59 $17.89 671,975
2016-02-25 $19.03 $19.25 $18.60 $18.78 $17.11 632,755
2016-02-24 $19.00 $19.01 $17.72 $18.91 $17.23 851,622
2016-02-23 $19.97 $20.16 $19.26 $19.37 $17.65 341,699
2016-02-22 $19.65 $20.02 $19.27 $19.96 $18.18 491,362
2016-02-19 $18.29 $18.68 $18.05 $18.68 $17.02 289,688
2016-02-18 $19.30 $19.66 $18.06 $18.35 $16.72 448,071
2016-02-17 $18.62 $19.34 $18.43 $19.22 $17.51 491,080
2016-02-16 $18.81 $18.81 $17.95 $18.41 $16.77 435,231
2016-02-12 $18.62 $18.71 $18.19 $18.56 $16.91 342,048
2016-02-11 $18.32 $18.65 $18.03 $18.34 $16.71 288,970
2016-02-10 $18.99 $19.21 $18.53 $18.66 $17.00 479,405
2016-02-09 $18.69 $19.25 $18.43 $18.83 $17.15 334,793
2016-02-08 $19.54 $19.54 $18.25 $18.99 $17.30 420,245
2016-02-05 $20.98 $20.98 $19.81 $19.84 $18.07 302,367
2016-02-04 $20.71 $21.35 $20.71 $21.11 $19.23 195,551
2016-02-03 $20.33 $20.84 $19.57 $20.84 $18.98 312,965
2016-02-02 $22.58 $22.58 $19.57 $20.09 $18.30 665,743
2016-02-01 $22.47 $23.07 $22.06 $22.85 $20.82 389,125
2016-01-29 $21.10 $22.58 $21.10 $22.58 $20.57 345,493
2016-01-28 $21.24 $21.41 $20.83 $21.06 $19.19 150,308
2016-01-27 $21.12 $21.32 $20.56 $20.97 $19.10 213,943
2016-01-26 $21.26 $21.31 $20.62 $21.14 $19.26 243,783
2016-01-25 $21.97 $22.29 $21.13 $21.20 $19.31 480,340
2016-01-22 $21.09 $22.03 $21.05 $22.01 $20.05 462,773
2016-01-21 $20.29 $20.97 $20.05 $20.71 $18.87 413,541
2016-01-20 $19.64 $20.38 $19.21 $20.23 $18.43 426,213
2016-01-19 $20.40 $20.78 $19.68 $19.99 $18.21 467,926
2016-01-15 $19.95 $20.32 $19.82 $20.19 $18.39 345,187
2016-01-14 $20.24 $20.74 $19.75 $20.37 $18.56 417,598
2016-01-13 $21.15 $21.18 $20.01 $20.09 $18.30 363,301
2016-01-12 $20.93 $21.17 $20.69 $21.13 $19.25 293,538
2016-01-11 $20.90 $21.14 $20.43 $20.65 $18.81 261,541
2016-01-08 $21.52 $21.55 $20.61 $21.07 $19.19 368,796
2016-01-07 $21.52 $21.88 $21.43 $21.43 $19.52 272,313
2016-01-06 $22.21 $22.48 $21.72 $21.89 $19.94 239,576
2016-01-05 $22.76 $22.99 $22.43 $22.50 $20.50 221,488
2016-01-04 $23.64 $23.65 $22.64 $22.86 $20.82 310,036
2015-12-31 $23.71 $24.16 $23.45 $24.03 $21.89 363,686
2015-12-30 $23.36 $24.09 $23.20 $23.77 $21.65 245,855
2015-12-29 $23.58 $23.65 $23.16 $23.44 $21.35 147,579
2015-12-28 $23.94 $23.95 $23.28 $23.42 $21.33 155,983
2015-12-24 $24.10 $24.43 $24.03 $24.08 $21.94 128,803
2015-12-23 $23.63 $24.26 $23.57 $24.18 $22.03 527,614
2015-12-22 $22.94 $23.61 $22.79 $23.58 $21.48 360,057
2015-12-21 $22.67 $22.90 $22.35 $22.79 $20.76 180,064
2015-12-18 $22.80 $23.01 $22.43 $22.57 $20.56 646,802
2015-12-17 $23.54 $23.55 $22.79 $22.86 $20.82 316,477
2015-12-16 $23.60 $23.97 $23.31 $23.53 $21.44 352,009
2015-12-15 $22.92 $23.87 $22.92 $23.76 $21.64 512,757
2015-12-14 $22.33 $22.81 $22.26 $22.80 $20.77 459,220
2015-12-11 $22.12 $22.54 $22.00 $22.39 $20.40 559,519
2015-12-10 $22.59 $22.94 $22.50 $22.55 $20.54 453,135
2015-12-09 $23.01 $23.21 $22.45 $22.63 $20.62 587,448
2015-12-08 $23.50 $23.67 $23.20 $23.31 $21.23 286,065
2015-12-07 $24.37 $24.48 $23.59 $23.63 $21.53 298,897
2015-12-04 $24.22 $24.65 $23.49 $24.46 $22.28 1,439,199
2015-12-03 $25.61 $25.76 $23.82 $24.43 $22.26 1,072,595
2015-12-02 $26.06 $26.08 $25.43 $25.50 $23.23 332,781
2015-12-01 $27.05 $27.17 $25.82 $26.04 $23.72 799,186
2015-11-30 $27.46 $27.54 $26.79 $26.81 $24.42 393,338
2015-11-27 $27.82 $27.99 $27.40 $27.45 $25.01 149,314
2015-11-25 $28.32 $28.58 $27.85 $27.91 $25.38 275,527
2015-11-24 $30.50 $30.90 $28.07 $28.27 $25.71 712,259
2015-11-23 $30.63 $31.77 $30.53 $31.71 $28.83 245,711
2015-11-20 $30.59 $30.82 $30.24 $30.66 $27.88 358,454
2015-11-19 $30.05 $30.64 $29.89 $30.42 $27.66 544,592
2015-11-18 $30.68 $30.80 $29.90 $30.04 $27.32 604,183
2015-11-17 $29.90 $30.69 $29.52 $30.56 $27.79 762,737
2015-11-16 $29.75 $30.16 $29.28 $29.85 $27.14 408,671
2015-11-13 $29.74 $30.34 $29.46 $29.69 $27.00 182,712
2015-11-12 $30.42 $30.60 $29.80 $29.88 $27.17 111,553
2015-11-11 $30.35 $31.49 $30.13 $30.68 $27.90 183,334
2015-11-10 $29.67 $30.48 $28.52 $30.28 $27.53 682,398
2015-11-09 $31.64 $31.64 $29.73 $29.82 $27.12 353,950
2015-11-06 $31.41 $31.99 $31.11 $31.66 $28.79 329,534
2015-11-05 $31.35 $31.64 $31.05 $31.50 $28.64 348,571
2015-11-04 $31.56 $31.63 $31.20 $31.33 $28.49 277,851
2015-11-03 $31.57 $31.83 $30.85 $31.58 $28.72 458,468
2015-11-02 $31.47 $32.00 $31.39 $31.70 $28.83 464,065
2015-10-30 $31.47 $31.60 $31.06 $31.42 $28.57 249,381
2015-10-29 $31.97 $32.15 $31.23 $31.50 $28.64 190,241
2015-10-28 $31.42 $32.09 $31.18 $31.99 $29.09 418,936
2015-10-27 $31.14 $31.42 $30.92 $31.28 $28.44 137,816
2015-10-26 $31.05 $31.83 $31.01 $31.26 $28.43 264,411
2015-10-23 $31.35 $32.13 $31.12 $31.17 $28.34 299,958
2015-10-22 $30.89 $31.20 $30.41 $31.13 $28.31 366,678
2015-10-21 $32.07 $32.32 $30.62 $30.75 $27.96 208,014
2015-10-20 $31.98 $32.40 $31.79 $31.98 $29.08 139,778
2015-10-19 $31.81 $32.30 $31.50 $32.07 $29.16 148,864
2015-10-16 $30.92 $31.98 $30.56 $31.91 $29.02 275,052
2015-10-15 $30.59 $30.95 $30.13 $30.84 $28.04 255,321
2015-10-14 $31.00 $31.10 $30.38 $30.52 $27.75 213,810
2015-10-13 $31.51 $31.87 $31.01 $31.04 $28.23 261,273
2015-10-12 $31.59 $31.85 $31.27 $31.46 $28.61 153,833
2015-10-09 $32.47 $32.50 $31.35 $31.50 $28.64 204,265
2015-10-08 $31.55 $32.48 $31.50 $32.31 $29.38 265,119
2015-10-07 $31.15 $31.64 $31.02 $31.58 $28.72 208,063
2015-10-06 $31.20 $31.65 $30.60 $30.85 $28.05 163,759
2015-10-05 $30.10 $31.39 $30.10 $31.26 $28.43 173,921
2015-10-02 $28.92 $29.96 $28.77 $29.92 $27.21 209,038
2015-10-01 $28.93 $29.19 $28.32 $29.13 $26.49 261,478
2015-09-30 $28.50 $29.12 $27.85 $28.93 $26.31 465,133
2015-09-29 $29.41 $29.45 $28.11 $28.33 $25.76 414,286
2015-09-28 $30.91 $30.91 $29.36 $29.43 $26.76 219,704
2015-09-25 $32.05 $32.20 $30.87 $30.91 $28.11 233,452
2015-09-24 $31.94 $32.12 $31.24 $31.80 $28.92 248,531
2015-09-23 $31.90 $32.39 $31.50 $31.98 $29.08 168,107
2015-09-22 $31.88 $32.40 $31.39 $31.78 $28.90 235,762
2015-09-21 $32.62 $33.03 $31.94 $32.22 $29.30 218,255
2015-09-18 $31.86 $33.06 $31.65 $32.37 $29.43 613,623
2015-09-17 $31.24 $32.49 $31.24 $32.20 $29.28 328,577
2015-09-16 $30.32 $31.23 $30.32 $31.22 $28.39 248,263
2015-09-15 $30.55 $30.89 $30.33 $30.50 $27.73 173,084
2015-09-14 $30.54 $30.61 $30.22 $30.45 $27.69 144,022
2015-09-11 $30.00 $30.56 $29.91 $30.52 $27.75 259,168
2015-09-10 $30.14 $30.19 $29.84 $30.12 $27.39 158,456
2015-09-09 $30.12 $30.49 $29.82 $30.15 $27.42 263,044
2015-09-08 $29.17 $29.93 $28.80 $29.90 $27.19 197,356

Advanced Drainage Systems Inc (WMS) News Headlines

Jim Cramer looks outside the Magnificent Seven, names other companies with shares that are popping

CNBC's Jim Cramer told investors they can make money outside of the Magnificent Seven or lower-risk investments like CDs.

cnbc.com Feb. 8, 2024
Recent Advanced Drainage Systems Inc (WMS) 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.