America Movil S.A.B.DE C.V. (AMX) Exchange: NYSE

Data as of Aug. 18, 2025

$19.14 ($0.05) 0.26%

America Movil S.A.B.DE C.V. - Daily Information
Click for more stock information on America Movil S.A.B.DE C.V..
Daily Information Data
Date Aug. 18, 2025
Open $19.19
Previous Close $19.14
High $19.31
Low $19.04
Adjusted Open $19.19
Previous Adjusted Close $19.14
Adjusted High $19.31
Adjusted Low $19.04

About America Movil S.A.B.DE C.V. (AMX)

América Móvil, S.A.B. de C.V. provides telecommunications services in the United States, Latin America, and the Caribbean. It offers mobile and fixed voice services, including airtime, local, domestic, and international long-distance services, as well as network interconnection and public telephony services. The company also provides data, messaging, Web browsing, mobile entertainment, enterprise mobility services, and corporate network services, as well as data services, such as data transmission, email services, instant messaging, content streaming, and interactive applications. In addition, it offers handsets, smartphones, broadband cards, tablets, and netbooks; accessories, such as chargers, headsets, and batteries; push-to-talk services; and other wireless services that include PC and wireless security, machine-to-machine services, field communication services, mobile payment solutions, mobile applications, and VPN services, as well as Oficina Móvil Telcel, a services suite to enhance applications, video calls, and mobile banking. Further, the company provides video, music, radio, online gaming, and applications; advertising, e-commerce, and digital marketing services; application development services for mobile devices; digital discount coupons; and social media solutions, as well as publishes and distributes yellow and white pages directories. Additionally, it sells computers, telecommunications equipment, and accessories; rents high-speed data lines to businesses and other telecommunications providers; offers billing and collection services, satellite data and packet-switched data transmission services, frame relay, and message-handling systems; satellite solutions; and provides cable pay television, call center, pay per view and additional programming, and advertising services. The company markets its products and services through distributors and retail chains. América Móvil, S.A.B. de C.V. was founded in 2000 and is based in Mexico City, Mexico.

Historical Stock Data for America Movil S.A.B.DE C.V. (AMX)

Date Open High Low Close Adj.Close Volume
2025-08-18 $19.19 $19.31 $19.04 $19.14 $19.14 1,707,393
2025-08-15 $18.84 $19.12 $18.84 $19.09 $19.09 1,518,819
2025-08-14 $18.95 $19.00 $18.70 $18.86 $18.86 1,700,255
2025-08-13 $19.00 $19.14 $18.95 $18.98 $18.98 1,875,497
2025-08-12 $19.14 $19.27 $19.04 $19.08 $19.08 1,714,591
2025-08-11 $19.14 $19.21 $19.00 $19.07 $19.07 2,307,397
2025-08-08 $19.11 $19.30 $19.05 $19.05 $19.05 1,658,358
2025-08-07 $18.21 $19.02 $18.18 $18.97 $18.97 4,056,877
2025-08-06 $18.47 $18.71 $18.09 $18.17 $18.17 3,300,050
2025-08-05 $18.03 $18.29 $17.98 $18.19 $18.19 1,606,650
2025-08-04 $18.05 $18.29 $17.94 $17.98 $17.98 1,327,434
2025-08-01 $18.07 $18.14 $17.90 $17.96 $17.96 1,487,729
2025-07-31 $18.11 $18.30 $18.05 $18.07 $18.07 1,228,298
2025-07-30 $18.15 $18.27 $18.08 $18.14 $18.14 1,267,815
2025-07-29 $18.11 $18.30 $17.80 $18.28 $18.28 1,708,900
2025-07-28 $18.34 $18.34 $18.12 $18.18 $18.18 1,742,612
2025-07-25 $18.33 $18.51 $18.20 $18.48 $18.48 1,118,162
2025-07-24 $17.94 $18.37 $17.90 $18.34 $18.34 2,516,548
2025-07-23 $17.08 $17.93 $17.05 $17.92 $17.92 2,755,210
2025-07-22 $17.18 $17.39 $16.92 $17.00 $17.00 2,290,400
2025-07-21 $17.15 $17.33 $17.09 $17.16 $17.16 1,343,234
2025-07-18 $17.40 $17.42 $17.08 $17.11 $17.11 1,178,625
2025-07-17 $17.43 $17.50 $17.35 $17.36 $17.36 923,612
2025-07-16 $17.35 $17.55 $17.29 $17.51 $17.51 873,084
2025-07-15 $17.48 $17.49 $17.29 $17.31 $17.31 1,016,879
2025-07-14 $17.51 $17.53 $17.26 $17.37 $17.37 1,174,502
2025-07-11 $17.37 $17.65 $17.24 $17.54 $17.54 2,103,135
2025-07-10 $17.67 $17.77 $17.41 $17.63 $17.36 1,853,647
2025-07-09 $17.78 $17.91 $17.62 $17.66 $17.39 1,667,223
2025-07-08 $17.99 $18.00 $17.67 $17.80 $17.53 1,644,185
2025-07-07 $18.04 $18.25 $18.04 $18.05 $17.77 2,355,412
2025-07-03 $18.05 $18.25 $17.94 $18.09 $17.81 891,805
2025-07-02 $17.89 $18.14 $17.89 $18.08 $17.80 1,444,130
2025-07-01 $18.00 $18.11 $17.85 $17.98 $17.70 1,006,374
2025-06-30 $17.50 $17.99 $17.50 $17.94 $17.66 1,544,870
2025-06-27 $17.53 $17.72 $17.42 $17.51 $17.24 1,359,310
2025-06-26 $17.47 $17.65 $17.35 $17.56 $17.29 2,838,422
2025-06-25 $17.11 $17.46 $17.11 $17.33 $17.33 2,617,706
2025-06-24 $17.05 $17.30 $16.96 $17.25 $17.25 1,415,669
2025-06-23 $16.99 $17.12 $16.88 $17.00 $17.00 2,560,092
2025-06-20 $17.21 $17.21 $16.88 $17.03 $17.03 5,984,623
2025-06-18 $17.27 $17.56 $17.21 $17.21 $17.21 2,773,099
2025-06-17 $17.41 $17.44 $16.94 $17.23 $17.23 3,974,573
2025-06-16 $17.60 $17.70 $17.39 $17.49 $17.49 2,488,093
2025-06-13 $17.19 $17.48 $17.11 $17.41 $17.41 3,284,268
2025-06-12 $17.15 $17.39 $17.04 $17.34 $17.34 4,720,786
2025-06-11 $17.11 $17.38 $17.07 $17.09 $17.09 1,459,009
2025-06-10 $16.93 $17.08 $16.87 $17.05 $17.05 1,732,901
2025-06-09 $16.99 $16.99 $16.75 $16.83 $16.83 2,288,303
2025-06-06 $16.72 $17.06 $16.60 $16.97 $16.97 4,384,485
2025-06-05 $16.80 $16.99 $16.64 $16.66 $16.66 3,538,335
2025-06-04 $17.16 $17.20 $16.79 $16.80 $16.80 1,709,580
2025-06-03 $16.94 $17.12 $16.94 $17.03 $17.03 1,284,822
2025-06-02 $16.90 $17.31 $16.87 $17.04 $17.04 1,710,085
2025-05-30 $17.29 $17.42 $16.88 $16.90 $16.90 3,855,567
2025-05-29 $17.51 $17.52 $17.31 $17.33 $17.33 1,376,066
2025-05-28 $17.46 $17.66 $17.39 $17.39 $17.39 1,614,390
2025-05-27 $17.47 $17.98 $17.47 $17.57 $17.57 4,132,579
2025-05-23 $17.43 $17.64 $17.29 $17.56 $17.56 1,386,828
2025-05-22 $17.44 $17.63 $17.41 $17.47 $17.47 5,338,853
2025-05-21 $17.51 $17.63 $17.30 $17.59 $17.59 4,847,299
2025-05-20 $17.37 $17.70 $17.35 $17.59 $17.59 4,004,718
2025-05-19 $17.18 $17.47 $17.17 $17.35 $17.35 2,049,296
2025-05-16 $17.28 $17.34 $17.15 $17.27 $17.27 1,770,800
2025-05-15 $17.56 $17.70 $17.30 $17.32 $17.32 2,782,975
2025-05-14 $17.17 $17.42 $17.13 $17.38 $17.38 1,946,422
2025-05-13 $16.94 $17.31 $16.81 $17.24 $17.24 2,640,872
2025-05-12 $17.08 $17.12 $16.66 $16.91 $16.91 2,099,705
2025-05-09 $17.03 $17.09 $16.83 $17.06 $17.06 2,697,830
2025-05-08 $17.20 $17.31 $16.85 $16.86 $16.86 3,043,316
2025-05-07 $17.26 $17.54 $17.13 $17.17 $17.17 1,974,164
2025-05-06 $16.99 $17.21 $16.88 $17.21 $17.21 1,964,191
2025-05-05 $17.22 $17.36 $16.95 $16.99 $16.99 2,647,622
2025-05-02 $17.29 $17.40 $17.08 $17.19 $17.19 3,069,104
2025-05-01 $17.19 $17.36 $17.06 $17.16 $17.16 2,156,395
2025-04-30 $16.53 $17.25 $16.29 $17.24 $17.24 2,795,705
2025-04-29 $17.22 $17.30 $17.04 $17.16 $17.16 3,915,984
2025-04-28 $16.96 $17.24 $16.96 $17.18 $17.18 4,884,621
2025-04-25 $17.10 $17.17 $16.85 $16.99 $16.99 3,024,509
2025-04-24 $16.88 $17.13 $16.85 $17.10 $17.10 3,822,900
2025-04-23 $16.62 $16.90 $16.62 $16.80 $16.80 3,139,817
2025-04-22 $16.31 $16.62 $16.16 $16.55 $16.55 2,629,745
2025-04-21 $16.07 $16.19 $15.81 $16.18 $16.18 3,534,204
2025-04-17 $15.25 $16.15 $15.17 $16.13 $16.13 3,227,482
2025-04-16 $15.18 $15.46 $15.07 $15.23 $15.23 2,829,259
2025-04-15 $14.85 $15.31 $14.85 $15.20 $15.20 4,270,862
2025-04-14 $14.48 $14.88 $14.32 $14.85 $14.85 1,703,828
2025-04-11 $14.04 $14.34 $13.93 $14.19 $14.19 8,412,787
2025-04-10 $13.92 $14.05 $13.68 $13.92 $13.92 3,402,815
2025-04-09 $13.30 $14.13 $13.10 $14.00 $14.00 7,184,149
2025-04-08 $14.05 $14.15 $13.34 $13.42 $13.42 2,673,136
2025-04-07 $13.76 $14.20 $13.42 $13.86 $13.86 3,279,541
2025-04-04 $14.66 $14.80 $14.08 $14.09 $14.09 1,717,130
2025-04-03 $14.48 $15.26 $14.37 $15.01 $15.01 3,229,139
2025-04-02 $14.51 $14.66 $14.44 $14.46 $14.46 905,282
2025-04-01 $14.18 $14.61 $14.15 $14.54 $14.54 1,187,609
2025-03-31 $14.30 $14.38 $14.20 $14.22 $14.22 983,412
2025-03-28 $14.50 $14.60 $14.35 $14.40 $14.40 940,646
2025-03-27 $14.37 $14.61 $14.33 $14.48 $14.48 2,713,405
2025-03-26 $14.34 $14.42 $14.20 $14.36 $14.36 2,604,360
2025-03-25 $14.21 $14.39 $14.18 $14.29 $14.29 3,777,299
2025-03-24 $14.11 $14.28 $14.11 $14.18 $14.18 2,642,281
2025-03-21 $14.01 $14.13 $13.97 $14.09 $14.09 2,857,575
2025-03-20 $14.07 $14.22 $13.92 $14.17 $14.17 1,479,884
2025-03-19 $14.34 $14.41 $14.06 $14.14 $14.14 2,370,909
2025-03-18 $14.38 $14.52 $14.23 $14.33 $14.33 2,743,625
2025-03-17 $14.36 $14.51 $14.35 $14.48 $14.48 1,255,712
2025-03-14 $14.38 $14.48 $14.30 $14.35 $14.35 1,353,773
2025-03-13 $14.20 $14.44 $14.20 $14.25 $14.25 2,103,855
2025-03-12 $14.47 $14.57 $14.25 $14.29 $14.29 1,618,439
2025-03-11 $14.58 $14.76 $14.35 $14.48 $14.48 1,642,812
2025-03-10 $14.76 $14.98 $14.50 $14.63 $14.63 1,458,863
2025-03-07 $14.80 $14.92 $14.57 $14.86 $14.86 1,189,258
2025-03-06 $14.15 $14.78 $14.09 $14.76 $14.76 2,850,995
2025-03-05 $14.26 $14.50 $14.18 $14.25 $14.25 1,140,557
2025-03-04 $14.03 $14.27 $13.82 $14.12 $14.12 1,538,530
2025-03-03 $14.31 $14.53 $14.09 $14.12 $14.12 774,789
2025-02-28 $14.35 $14.49 $14.15 $14.23 $14.23 979,134
2025-02-27 $14.58 $14.68 $14.36 $14.42 $14.42 1,109,927
2025-02-26 $14.55 $14.70 $14.27 $14.58 $14.58 1,875,675
2025-02-25 $14.53 $14.55 $14.33 $14.52 $14.52 1,224,778
2025-02-24 $14.47 $14.74 $14.46 $14.49 $14.49 1,355,064
2025-02-21 $14.85 $14.85 $14.59 $14.69 $14.69 903,700
2025-02-20 $14.58 $14.90 $14.52 $14.79 $14.79 1,256,937
2025-02-19 $15.06 $15.11 $14.51 $14.53 $14.53 1,920,841
2025-02-18 $15.31 $15.41 $15.14 $15.18 $15.18 2,629,976
2025-02-14 $14.90 $15.30 $14.90 $15.28 $15.28 2,383,719
2025-02-13 $14.82 $14.88 $14.56 $14.83 $14.83 2,788,856
2025-02-12 $14.27 $14.84 $14.27 $14.80 $14.80 2,284,485
2025-02-11 $14.50 $14.76 $14.43 $14.72 $14.72 2,016,710
2025-02-10 $14.70 $14.70 $14.36 $14.54 $14.54 1,325,251
2025-02-07 $14.59 $14.69 $14.41 $14.60 $14.60 1,213,429
2025-02-06 $14.29 $14.63 $14.08 $14.62 $14.62 1,535,000
2025-02-05 $14.26 $14.31 $14.09 $14.22 $14.22 872,337
2025-02-04 $14.29 $14.49 $14.11 $14.26 $14.26 1,434,400
2025-02-03 $13.87 $14.34 $13.73 $14.21 $14.21 1,406,345
2025-01-31 $14.30 $14.35 $13.94 $14.01 $14.01 1,155,343
2025-01-30 $14.34 $14.52 $14.20 $14.30 $14.30 2,301,746
2025-01-29 $14.16 $14.33 $14.05 $14.27 $14.27 1,031,000
2025-01-28 $14.17 $14.29 $14.08 $14.14 $14.14 1,175,586
2025-01-27 $14.03 $14.20 $13.87 $14.12 $14.12 1,462,827
2025-01-24 $14.26 $14.30 $14.09 $14.13 $14.13 1,250,486
2025-01-23 $14.23 $14.26 $13.98 $14.16 $14.16 2,101,239
2025-01-22 $13.69 $14.38 $13.63 $14.19 $14.19 2,692,783
2025-01-21 $13.86 $13.87 $13.65 $13.80 $13.80 2,792,835
2025-01-17 $13.85 $14.00 $13.64 $13.67 $13.67 1,362,585
2025-01-16 $13.93 $14.00 $13.75 $13.82 $13.82 1,285,495
2025-01-15 $14.07 $14.10 $13.91 $14.04 $14.04 1,909,652
2025-01-14 $14.00 $14.09 $13.86 $13.94 $13.94 1,182,472
2025-01-13 $13.67 $13.92 $13.63 $13.91 $13.91 1,148,018
2025-01-10 $13.89 $13.89 $13.68 $13.73 $13.73 1,138,358
2025-01-08 $14.31 $14.31 $13.88 $13.93 $13.93 1,785,982
2025-01-07 $14.27 $14.53 $14.13 $14.41 $14.41 1,157,208
2025-01-06 $14.00 $14.35 $13.99 $14.17 $14.17 1,717,067
2025-01-03 $14.44 $14.47 $13.92 $13.92 $13.92 1,737,260
2025-01-02 $14.37 $14.56 $14.31 $14.42 $14.42 1,296,286
2024-12-31 $14.15 $14.37 $14.12 $14.31 $14.31 615,158
2024-12-30 $14.34 $14.46 $14.13 $14.14 $14.14 1,332,485
2024-12-27 $14.25 $14.70 $14.25 $14.51 $14.51 1,423,022
2024-12-26 $14.21 $14.49 $14.09 $14.39 $14.39 2,369,381
2024-12-24 $14.02 $14.22 $13.93 $14.21 $14.21 584,195
2024-12-23 $14.15 $14.33 $13.90 $14.05 $14.05 1,326,670
2024-12-20 $14.20 $14.40 $14.10 $14.25 $14.25 4,149,677
2024-12-19 $14.30 $14.62 $14.21 $14.21 $14.21 1,279,588
2024-12-18 $14.85 $14.95 $14.30 $14.30 $14.30 2,441,551
2024-12-17 $14.53 $14.96 $14.46 $14.92 $14.92 2,152,938
2024-12-16 $14.90 $14.99 $14.51 $14.51 $14.51 2,717,940
2024-12-13 $14.85 $15.06 $14.79 $14.99 $14.99 1,185,957
2024-12-12 $15.10 $15.15 $14.77 $14.85 $14.85 1,138,580
2024-12-11 $15.00 $15.22 $14.71 $15.16 $15.16 1,533,458
2024-12-10 $15.11 $15.18 $14.95 $14.99 $14.99 1,146,672
2024-12-09 $14.83 $15.19 $14.83 $15.00 $15.00 1,436,484
2024-12-06 $15.12 $15.16 $14.87 $14.88 $14.88 1,435,989
2024-12-05 $15.13 $15.26 $15.07 $15.09 $15.09 1,257,287
2024-12-04 $14.96 $15.30 $14.91 $15.08 $15.08 1,721,466
2024-12-03 $14.81 $15.11 $14.81 $14.96 $14.96 1,540,401
2024-12-02 $14.74 $14.97 $14.62 $14.82 $14.82 2,450,713
2024-11-29 $14.60 $14.88 $14.59 $14.83 $14.83 1,139,412
2024-11-27 $14.84 $14.94 $14.65 $14.71 $14.71 2,192,486
2024-11-26 $14.73 $14.86 $14.59 $14.82 $14.82 2,162,703
2024-11-25 $15.15 $15.24 $14.77 $14.81 $14.81 2,643,323
2024-11-22 $15.13 $15.24 $14.95 $15.02 $15.02 2,747,961
2024-11-21 $14.91 $15.23 $14.90 $15.18 $15.18 2,129,253
2024-11-20 $14.98 $15.11 $14.91 $14.98 $14.98 1,840,824
2024-11-19 $15.00 $15.19 $14.90 $15.02 $15.02 2,193,928
2024-11-18 $15.14 $15.37 $14.87 $14.93 $14.93 2,074,498
2024-11-15 $14.97 $15.12 $14.94 $15.10 $15.10 2,239,128
2024-11-14 $15.23 $15.30 $15.00 $15.01 $15.01 1,441,871
2024-11-13 $15.04 $15.35 $15.04 $15.26 $15.26 792,720
2024-11-12 $15.30 $15.34 $15.01 $15.21 $15.21 854,544
2024-11-11 $15.20 $15.39 $15.06 $15.30 $15.30 1,103,987
2024-11-08 $15.68 $15.70 $15.12 $15.22 $15.22 1,583,195
2024-11-07 $16.19 $16.31 $15.77 $15.87 $15.62 2,410,116
2024-11-06 $15.56 $16.14 $15.17 $16.04 $15.79 2,664,233
2024-11-05 $16.10 $16.10 $15.62 $15.84 $15.59 1,026,837
2024-11-04 $15.72 $16.11 $15.72 $16.05 $15.80 1,325,959
2024-11-01 $15.80 $15.92 $15.61 $15.61 $15.36 1,405,958
2024-10-31 $15.81 $15.84 $15.60 $15.74 $15.49 1,405,897
2024-10-30 $16.05 $16.15 $15.79 $15.85 $15.60 1,121,923
2024-10-29 $16.59 $16.69 $16.11 $16.11 $15.85 1,399,534
2024-10-28 $16.64 $16.80 $16.56 $16.72 $16.46 1,053,373
2024-10-25 $16.57 $16.71 $16.48 $16.62 $16.36 1,430,651
2024-10-24 $16.66 $16.78 $16.49 $16.57 $16.31 1,544,447
2024-10-23 $16.68 $16.74 $16.53 $16.64 $16.38 1,135,022
2024-10-22 $16.72 $16.94 $16.67 $16.73 $16.46 1,460,970
2024-10-21 $16.99 $17.02 $16.66 $16.86 $16.59 962,038
2024-10-18 $17.06 $17.35 $16.93 $17.13 $16.86 1,320,637
2024-10-17 $16.70 $17.02 $16.60 $16.98 $16.71 1,569,164
2024-10-16 $16.49 $16.82 $16.31 $16.77 $16.50 2,461,372
2024-10-15 $16.26 $16.47 $16.22 $16.44 $16.18 2,008,123
2024-10-14 $16.02 $16.40 $16.02 $16.35 $16.09 2,939,996
2024-10-11 $16.08 $16.19 $16.07 $16.16 $15.90 3,374,813
2024-10-10 $15.94 $16.13 $15.89 $16.08 $15.83 2,416,898
2024-10-09 $15.99 $16.19 $15.94 $16.13 $15.87 1,698,760
2024-10-08 $16.12 $16.16 $15.92 $16.08 $15.83 958,657
2024-10-07 $16.60 $16.60 $16.03 $16.08 $15.83 1,377,623
2024-10-04 $16.22 $16.67 $16.22 $16.56 $16.56 2,684,095
2024-10-03 $16.00 $16.29 $15.92 $16.19 $16.19 2,720,466
2024-10-02 $16.25 $16.46 $16.04 $16.24 $16.24 2,785,765
2024-10-01 $16.39 $16.41 $15.99 $16.22 $16.22 1,145,047
2024-09-30 $16.37 $16.53 $16.30 $16.36 $16.36 1,444,657
2024-09-27 $16.35 $16.48 $16.28 $16.39 $16.39 1,051,246
2024-09-26 $16.28 $16.47 $16.22 $16.30 $16.30 1,753,766
2024-09-25 $16.27 $16.42 $16.12 $16.12 $16.12 1,592,340
2024-09-24 $16.12 $16.41 $16.03 $16.33 $16.33 1,700,085
2024-09-23 $16.00 $16.08 $15.75 $16.04 $16.04 2,739,783
2024-09-20 $16.81 $16.81 $15.95 $16.08 $16.08 6,099,319
2024-09-19 $16.96 $17.10 $16.66 $16.75 $16.75 1,880,389
2024-09-18 $16.83 $17.06 $16.72 $16.90 $16.90 1,209,344
2024-09-17 $16.80 $16.97 $16.69 $16.75 $16.75 954,817
2024-09-16 $16.95 $17.01 $16.70 $16.94 $16.94 898,542
2024-09-13 $16.80 $17.14 $16.60 $16.85 $16.85 1,440,462
2024-09-12 $16.17 $16.66 $16.11 $16.62 $16.62 1,846,836
2024-09-11 $15.75 $16.20 $15.72 $16.16 $16.16 2,043,854
2024-09-10 $16.33 $16.33 $15.64 $15.66 $15.66 2,042,829
2024-09-09 $16.19 $16.38 $16.19 $16.32 $16.32 1,879,497
2024-09-06 $16.34 $16.49 $16.13 $16.17 $16.17 2,075,069
2024-09-05 $16.21 $16.61 $16.14 $16.36 $16.36 2,591,879
2024-09-04 $16.13 $16.37 $16.13 $16.15 $16.15 2,449,114
2024-09-03 $16.71 $16.71 $16.18 $16.23 $16.23 1,708,478
2024-08-30 $16.46 $16.59 $16.44 $16.56 $16.56 2,090,561
2024-08-29 $16.59 $16.60 $16.42 $16.51 $16.51 962,402
2024-08-28 $16.80 $17.05 $16.66 $16.66 $16.66 1,900,884
2024-08-27 $17.12 $17.16 $16.68 $16.77 $16.77 1,214,223
2024-08-26 $17.32 $17.37 $17.09 $17.19 $17.19 611,290
2024-08-23 $17.10 $17.44 $17.08 $17.36 $17.36 671,354
2024-08-22 $16.99 $17.31 $16.89 $16.92 $16.92 1,255,163
2024-08-21 $17.12 $17.31 $16.89 $17.10 $17.10 934,807
2024-08-20 $17.30 $17.37 $17.13 $17.20 $17.20 788,239
2024-08-19 $17.16 $17.42 $17.11 $17.41 $17.41 943,299
2024-08-16 $17.20 $17.26 $17.08 $17.23 $17.23 921,137
2024-08-15 $17.14 $17.32 $17.14 $17.21 $17.21 797,685
2024-08-14 $17.00 $17.27 $16.97 $17.10 $17.10 1,304,069
2024-08-13 $17.07 $17.25 $16.85 $16.94 $16.94 929,442
2024-08-12 $17.24 $17.26 $16.98 $17.00 $17.00 1,247,812
2024-08-09 $17.17 $17.22 $16.98 $17.18 $17.18 648,797
2024-08-08 $16.80 $16.99 $16.75 $16.91 $16.91 988,148
2024-08-07 $16.50 $16.77 $16.45 $16.71 $16.71 1,218,412
2024-08-06 $16.13 $16.44 $16.10 $16.29 $16.29 2,504,090
2024-08-05 $15.90 $16.18 $15.55 $16.10 $16.10 1,990,065
2024-08-02 $16.34 $16.51 $16.24 $16.41 $16.41 1,407,621
2024-08-01 $16.72 $16.83 $16.34 $16.50 $16.50 2,331,777
2024-07-31 $16.63 $16.86 $16.56 $16.72 $16.72 1,469,226
2024-07-30 $16.63 $16.84 $16.48 $16.49 $16.49 1,298,581
2024-07-29 $16.76 $16.98 $16.57 $16.70 $16.70 1,119,109
2024-07-26 $17.25 $17.25 $16.87 $16.90 $16.90 1,170,318
2024-07-25 $16.99 $17.28 $16.93 $17.10 $17.10 2,615,790
2024-07-24 $17.38 $17.38 $17.03 $17.13 $17.13 1,231,127
2024-07-23 $17.72 $17.72 $17.29 $17.32 $17.32 1,012,349
2024-07-22 $17.53 $17.85 $17.48 $17.61 $17.61 1,303,533
2024-07-19 $17.36 $17.72 $17.32 $17.55 $17.55 1,351,754
2024-07-18 $18.11 $18.11 $17.33 $17.42 $17.42 1,677,039
2024-07-17 $18.31 $18.33 $17.95 $17.99 $17.99 1,799,253
2024-07-16 $18.15 $18.43 $18.15 $18.33 $18.33 1,377,544
2024-07-15 $18.23 $18.28 $18.03 $18.15 $18.15 776,551
2024-07-12 $18.51 $18.51 $18.21 $18.35 $18.35 1,287,122
2024-07-11 $18.48 $18.73 $18.32 $18.54 $18.27 1,462,444
2024-07-10 $18.06 $18.33 $18.01 $18.31 $18.05 1,264,741
2024-07-09 $17.60 $18.07 $17.60 $18.01 $17.75 1,694,103
2024-07-08 $17.27 $17.77 $17.27 $17.62 $17.37 1,451,586
2024-07-05 $17.44 $17.52 $17.24 $17.36 $17.11 1,620,851
2024-07-03 $17.11 $17.53 $17.09 $17.32 $17.07 819,399
2024-07-02 $17.06 $17.36 $16.86 $16.97 $16.72 1,328,850
2024-07-01 $17.08 $17.22 $16.99 $17.11 $16.86 984,659
2024-06-28 $16.76 $17.08 $16.70 $17.00 $16.75 1,003,763
2024-06-27 $16.89 $16.96 $16.63 $16.77 $16.53 1,440,304
2024-06-26 $16.80 $16.94 $16.59 $16.88 $16.64 4,812,616
2024-06-25 $16.84 $16.90 $16.61 $16.84 $16.60 3,090,722
2024-06-24 $16.87 $17.14 $16.80 $16.84 $16.60 1,313,193
2024-06-21 $16.70 $17.09 $16.70 $16.90 $16.66 2,352,884
2024-06-20 $16.96 $17.00 $16.71 $16.77 $16.53 1,498,390
2024-06-18 $16.91 $17.19 $16.77 $16.95 $16.70 1,230,946
2024-06-17 $16.80 $16.90 $16.66 $16.84 $16.60 1,152,951
2024-06-14 $16.85 $17.04 $16.62 $16.96 $16.71 1,321,411
2024-06-13 $16.81 $17.22 $16.77 $16.84 $16.60 1,397,957
2024-06-12 $16.93 $17.00 $16.47 $16.81 $16.57 2,551,978
2024-06-11 $16.80 $17.12 $16.59 $16.99 $16.74 1,448,995
2024-06-10 $17.28 $17.32 $16.93 $16.94 $16.70 1,600,545
2024-06-07 $17.54 $17.85 $17.12 $17.28 $17.03 2,444,396
2024-06-06 $17.88 $18.44 $17.62 $17.82 $17.56 2,069,375
2024-06-05 $17.92 $18.42 $17.80 $17.89 $17.63 2,711,466
2024-06-04 $17.16 $17.86 $17.15 $17.82 $17.56 3,095,061
2024-06-03 $18.44 $18.56 $17.02 $17.20 $16.95 2,346,244
2024-05-31 $18.88 $18.90 $18.46 $18.54 $18.54 2,305,697
2024-05-30 $18.80 $19.03 $18.79 $18.92 $18.92 1,801,991
2024-05-29 $18.99 $19.09 $18.62 $18.78 $18.78 968,632
2024-05-28 $19.41 $19.43 $19.13 $19.18 $19.18 996,436
2024-05-24 $19.61 $19.61 $19.37 $19.44 $19.44 630,015
2024-05-23 $19.70 $19.79 $19.54 $19.55 $19.55 1,384,719
2024-05-22 $19.50 $19.73 $19.46 $19.71 $19.71 1,676,568
2024-05-21 $19.79 $19.84 $19.59 $19.65 $19.65 1,041,270
2024-05-20 $19.69 $19.84 $19.66 $19.83 $19.83 1,001,760
2024-05-17 $19.78 $20.06 $19.68 $19.75 $19.75 1,564,787
2024-05-16 $19.79 $19.98 $19.72 $19.73 $19.73 881,655
2024-05-15 $19.97 $20.27 $19.90 $19.94 $19.94 2,487,419
2024-05-14 $19.97 $20.03 $19.81 $19.87 $19.87 1,669,322
2024-05-13 $20.15 $20.31 $19.87 $19.87 $19.87 1,171,502
2024-05-10 $20.26 $20.28 $19.92 $20.17 $20.17 1,670,128
2024-05-09 $19.73 $20.27 $19.60 $20.17 $20.17 1,830,364
2024-05-08 $19.37 $19.72 $19.33 $19.67 $19.67 2,885,953
2024-05-07 $19.76 $19.76 $19.48 $19.55 $19.55 2,559,861
2024-05-06 $19.30 $19.78 $19.25 $19.69 $19.69 1,772,441
2024-05-03 $19.18 $19.37 $19.00 $19.34 $19.34 1,105,188
2024-05-02 $19.31 $19.31 $18.85 $18.87 $18.87 1,497,168
2024-05-01 $19.03 $19.26 $18.84 $19.12 $19.12 1,006,927
2024-04-30 $19.22 $19.45 $19.00 $19.06 $19.06 1,051,205
2024-04-29 $19.24 $19.45 $19.03 $19.43 $19.43 1,384,118
2024-04-26 $18.29 $18.89 $18.29 $18.83 $18.83 1,331,412
2024-04-25 $18.23 $18.40 $17.85 $18.30 $18.30 1,810,431
2024-04-24 $18.51 $18.62 $18.26 $18.31 $18.31 1,264,901
2024-04-23 $18.46 $18.80 $18.36 $18.64 $18.64 1,286,469
2024-04-22 $18.24 $18.48 $18.11 $18.46 $18.46 1,299,897
2024-04-19 $17.58 $18.33 $17.53 $18.26 $18.26 1,788,518
2024-04-18 $18.06 $18.18 $17.64 $17.75 $17.75 1,109,659
2024-04-17 $17.76 $18.41 $17.69 $18.03 $18.03 2,073,452
2024-04-16 $17.95 $17.95 $17.56 $17.57 $17.57 979,346
2024-04-15 $18.13 $18.33 $17.95 $18.02 $18.02 1,041,807
2024-04-12 $18.46 $18.46 $18.05 $18.05 $18.05 797,716
2024-04-11 $18.44 $18.65 $18.34 $18.53 $18.53 1,435,199
2024-04-10 $18.72 $18.89 $18.45 $18.50 $18.50 1,006,380
2024-04-09 $19.21 $19.43 $18.85 $18.94 $18.94 1,116,644
2024-04-08 $18.78 $19.13 $18.77 $19.09 $19.09 748,755
2024-04-05 $18.61 $18.78 $18.59 $18.64 $18.64 594,859
2024-04-04 $18.63 $18.90 $18.48 $18.62 $18.62 1,344,562
2024-04-03 $18.51 $18.76 $18.43 $18.54 $18.54 813,696
2024-04-02 $18.72 $18.90 $18.53 $18.66 $18.66 1,290,669
2024-04-01 $18.89 $18.89 $18.57 $18.75 $18.75 930,561
2024-03-28 $18.84 $18.92 $18.20 $18.66 $18.66 1,078,940
2024-03-27 $18.36 $18.86 $18.33 $18.79 $18.79 969,721
2024-03-26 $18.51 $18.53 $18.21 $18.26 $18.26 1,321,064
2024-03-25 $18.50 $18.56 $18.38 $18.40 $18.40 691,572
2024-03-22 $18.63 $18.73 $18.33 $18.41 $18.41 640,152
2024-03-21 $19.15 $19.15 $18.64 $18.69 $18.69 848,499
2024-03-20 $18.49 $19.22 $18.49 $19.15 $19.15 1,753,821
2024-03-19 $18.74 $18.84 $18.54 $18.54 $18.54 1,234,695
2024-03-18 $18.71 $18.82 $18.67 $18.71 $18.71 753,662
2024-03-15 $19.25 $19.47 $18.79 $18.80 $18.80 2,007,913
2024-03-14 $19.44 $19.62 $19.32 $19.38 $19.38 1,021,861
2024-03-13 $19.08 $19.48 $19.06 $19.45 $19.45 1,238,231
2024-03-12 $18.98 $19.18 $18.98 $19.10 $19.10 691,590
2024-03-11 $19.13 $19.21 $18.95 $18.96 $18.96 740,159
2024-03-08 $18.95 $19.19 $18.94 $19.11 $19.11 988,074
2024-03-07 $19.25 $19.25 $18.88 $18.92 $18.92 786,319
2024-03-06 $19.23 $19.27 $19.05 $19.17 $19.17 1,069,045
2024-03-05 $19.06 $19.16 $18.77 $19.04 $19.04 1,391,569
2024-03-04 $18.64 $19.15 $18.64 $19.02 $19.02 1,435,686
2024-03-01 $18.71 $18.83 $18.53 $18.72 $18.72 1,017,351
2024-02-29 $18.92 $18.97 $18.60 $18.71 $18.71 807,420
2024-02-28 $19.16 $19.35 $18.81 $18.92 $18.92 1,211,790
2024-02-27 $19.46 $19.46 $19.11 $19.33 $19.33 862,745
2024-02-26 $19.26 $19.37 $19.06 $19.31 $19.31 1,315,132
2024-02-23 $19.04 $19.31 $18.89 $19.24 $19.24 1,327,712
2024-02-22 $18.72 $19.02 $18.64 $18.96 $18.96 1,388,863
2024-02-21 $18.49 $18.77 $18.41 $18.75 $18.75 3,163,287
2024-02-20 $18.36 $18.67 $18.24 $18.45 $18.45 1,177,238
2024-02-16 $18.20 $18.31 $17.94 $18.24 $18.24 1,228,042
2024-02-15 $17.56 $17.98 $17.56 $17.87 $17.87 2,332,054
2024-02-14 $17.06 $17.56 $16.87 $17.56 $17.56 4,641,841
2024-02-13 $16.96 $17.05 $16.84 $16.86 $16.86 2,724,458
2024-02-12 $17.11 $17.26 $17.11 $17.15 $17.15 2,390,711
2024-02-09 $17.29 $17.39 $17.12 $17.18 $17.18 3,281,359
2024-02-08 $17.73 $17.88 $17.27 $17.29 $17.29 1,609,470
2024-02-07 $17.98 $18.13 $17.77 $17.77 $17.77 1,446,279
2024-02-06 $17.70 $18.16 $17.60 $17.98 $17.98 2,331,786
2024-02-05 $17.90 $17.97 $17.49 $17.60 $17.60 1,258,644
2024-02-02 $18.01 $18.14 $17.93 $18.06 $18.06 1,487,966
2024-02-01 $18.12 $18.30 $18.04 $18.14 $18.14 2,232,333
2024-01-31 $18.09 $18.38 $18.04 $18.05 $18.05 1,311,806
2024-01-30 $17.88 $18.24 $17.88 $18.13 $18.13 1,229,181
2024-01-29 $18.05 $18.06 $17.81 $18.00 $18.00 1,160,759
2024-01-26 $17.95 $18.18 $17.88 $18.05 $18.05 782,339
2024-01-25 $17.99 $18.00 $17.62 $17.84 $17.84 2,401,107
2024-01-24 $18.54 $18.57 $17.94 $17.94 $17.94 1,818,357
2024-01-23 $18.34 $18.47 $18.15 $18.46 $18.46 1,459,614
2024-01-22 $18.50 $18.56 $18.22 $18.29 $18.29 1,278,855
2024-01-19 $18.02 $18.62 $17.97 $18.50 $18.50 1,543,381
2024-01-18 $18.12 $18.12 $17.88 $18.02 $18.02 1,805,582
2024-01-17 $18.05 $18.28 $17.84 $18.05 $18.05 3,056,140
2024-01-16 $18.51 $18.71 $18.22 $18.35 $18.35 2,013,360
2024-01-12 $18.59 $18.89 $18.48 $18.79 $18.79 1,387,016
2024-01-11 $18.16 $18.53 $18.03 $18.45 $18.45 1,249,967
2024-01-10 $18.01 $18.16 $17.81 $18.06 $18.06 1,868,364
2024-01-09 $18.19 $18.30 $17.98 $17.98 $17.98 1,449,118
2024-01-08 $18.31 $18.33 $18.22 $18.31 $18.31 531,397
2024-01-05 $18.28 $18.33 $18.07 $18.28 $18.28 736,918
2024-01-04 $18.26 $18.26 $18.06 $18.18 $18.18 866,240
2024-01-03 $18.40 $18.54 $18.16 $18.21 $18.21 870,331
2024-01-02 $18.41 $18.66 $18.40 $18.47 $18.47 767,218
2023-12-29 $18.35 $18.57 $18.31 $18.52 $18.52 1,296,162
2023-12-28 $18.46 $18.58 $18.36 $18.36 $18.36 651,761
2023-12-27 $18.55 $18.57 $18.43 $18.50 $18.50 1,321,815
2023-12-26 $18.63 $18.72 $18.43 $18.58 $18.58 532,456
2023-12-22 $18.81 $18.83 $18.49 $18.52 $18.52 750,564
2023-12-21 $18.44 $18.79 $18.44 $18.70 $18.70 839,897
2023-12-20 $18.69 $18.91 $18.34 $18.37 $18.37 1,394,930
2023-12-19 $19.15 $19.22 $18.59 $18.71 $18.71 1,168,586
2023-12-18 $18.80 $19.03 $18.64 $18.96 $18.96 1,170,608
2023-12-15 $18.76 $18.93 $18.67 $18.73 $18.73 1,915,246
2023-12-14 $18.30 $18.96 $18.30 $18.91 $18.91 1,754,800
2023-12-13 $18.12 $18.42 $18.00 $18.35 $18.35 1,076,209
2023-12-12 $18.27 $18.30 $18.01 $18.10 $18.10 698,639
2023-12-11 $18.29 $18.43 $18.10 $18.26 $18.26 1,214,174
2023-12-08 $18.30 $18.48 $18.23 $18.32 $18.32 851,072
2023-12-07 $18.79 $18.81 $18.36 $18.36 $18.36 1,283,926
2023-12-06 $18.46 $18.77 $18.44 $18.65 $18.65 2,463,485
2023-12-05 $18.39 $18.45 $18.03 $18.38 $18.38 1,113,406
2023-12-04 $18.55 $18.62 $18.22 $18.35 $18.35 1,860,035
2023-12-01 $18.09 $18.64 $18.07 $18.61 $18.61 1,176,660
2023-11-30 $17.89 $18.30 $17.80 $18.17 $18.17 1,930,919
2023-11-29 $17.81 $18.05 $17.76 $17.89 $17.89 1,012,555
2023-11-28 $17.66 $17.88 $17.63 $17.80 $17.80 985,431
2023-11-27 $18.05 $18.10 $17.70 $17.74 $17.74 1,298,145
2023-11-24 $17.62 $18.14 $17.62 $18.08 $18.08 613,332
2023-11-22 $17.60 $17.75 $17.60 $17.63 $17.63 592,512
2023-11-21 $17.77 $17.84 $17.59 $17.65 $17.65 1,146,829
2023-11-20 $17.76 $17.88 $17.68 $17.71 $17.71 943,364
2023-11-17 $17.77 $17.85 $17.64 $17.70 $17.70 859,789
2023-11-16 $17.71 $17.84 $17.61 $17.70 $17.70 1,304,795
2023-11-15 $17.74 $17.87 $17.65 $17.73 $17.73 1,993,355
2023-11-14 $17.50 $17.99 $17.50 $17.81 $17.81 2,949,748
2023-11-13 $17.16 $17.43 $17.13 $17.34 $17.34 2,344,001
2023-11-10 $17.00 $17.29 $16.95 $17.28 $17.28 2,000,864
2023-11-09 $16.78 $17.25 $16.78 $16.93 $16.93 1,354,520
2023-11-08 $17.19 $17.33 $17.06 $17.11 $16.86 724,336
2023-11-07 $17.41 $17.47 $17.13 $17.17 $16.91 1,390,743
2023-11-06 $17.26 $17.81 $17.26 $17.40 $17.14 1,556,618
2023-11-03 $17.37 $17.73 $17.16 $17.31 $17.05 1,565,474
2023-11-02 $16.83 $17.14 $16.83 $17.08 $16.83 1,349,921
2023-11-01 $16.67 $16.73 $16.47 $16.68 $16.43 1,962,866
2023-10-31 $16.65 $16.67 $16.45 $16.60 $16.60 1,994,438
2023-10-30 $16.83 $16.95 $16.67 $16.67 $16.67 1,921,095
2023-10-27 $16.95 $17.03 $16.70 $16.71 $16.71 2,309,943
2023-10-26 $16.52 $16.94 $16.52 $16.79 $16.79 1,847,322
2023-10-25 $16.80 $16.84 $16.60 $16.67 $16.67 2,674,544
2023-10-24 $16.70 $16.96 $16.68 $16.84 $16.84 3,621,081
2023-10-23 $16.68 $16.89 $16.62 $16.79 $16.79 3,023,853
2023-10-20 $16.75 $17.11 $16.52 $16.83 $16.83 4,566,280
2023-10-19 $16.48 $16.63 $16.18 $16.54 $16.54 3,844,708
2023-10-18 $16.79 $16.94 $16.00 $16.38 $16.38 4,080,797
2023-10-17 $16.99 $17.20 $16.97 $17.14 $17.14 1,839,880
2023-10-16 $16.60 $17.13 $16.60 $17.13 $17.13 2,514,128
2023-10-13 $16.82 $16.93 $16.69 $16.77 $16.77 1,274,896
2023-10-12 $16.98 $16.98 $16.72 $16.82 $16.82 1,990,152
2023-10-11 $17.00 $17.12 $16.89 $17.03 $17.03 1,819,331
2023-10-10 $16.82 $17.18 $16.76 $16.96 $16.96 3,316,868
2023-10-09 $16.47 $16.83 $16.25 $16.71 $16.71 1,692,197
2023-10-06 $16.76 $16.77 $16.30 $16.60 $16.60 2,051,570
2023-10-05 $16.66 $17.02 $16.50 $16.78 $16.78 4,889,418
2023-10-04 $16.59 $16.96 $16.47 $16.89 $16.89 1,974,307
2023-10-03 $16.99 $17.20 $16.37 $16.43 $16.43 2,484,130
2023-10-02 $17.30 $17.30 $16.96 $17.06 $17.06 974,873
2023-09-29 $17.37 $17.59 $17.30 $17.32 $17.32 2,096,694
2023-09-28 $16.85 $17.33 $16.77 $17.22 $17.22 1,988,177
2023-09-27 $16.75 $16.85 $16.66 $16.85 $16.85 2,284,460
2023-09-26 $16.99 $17.20 $16.79 $16.79 $16.79 2,021,844
2023-09-25 $17.53 $17.54 $17.08 $17.09 $17.09 2,225,537
2023-09-22 $17.82 $17.99 $17.66 $17.68 $17.68 2,355,825
2023-09-21 $18.07 $18.25 $17.69 $17.77 $17.77 3,078,311
2023-09-20 $18.57 $18.59 $18.26 $18.27 $18.27 1,974,076
2023-09-19 $18.15 $18.48 $18.07 $18.39 $18.39 1,817,584
2023-09-18 $18.18 $18.37 $17.94 $18.30 $18.30 1,646,898
2023-09-15 $18.33 $18.44 $18.03 $18.15 $18.15 3,224,667
2023-09-14 $18.23 $18.46 $18.18 $18.29 $18.29 1,547,159
2023-09-13 $18.53 $18.53 $18.21 $18.21 $18.21 2,024,294
2023-09-12 $18.15 $18.46 $18.03 $18.39 $18.39 2,886,780
2023-09-11 $18.21 $18.37 $18.04 $18.13 $18.13 2,818,716
2023-09-08 $18.00 $18.21 $17.96 $18.09 $18.09 3,817,460
2023-09-07 $18.44 $18.44 $17.99 $18.04 $18.04 1,978,466
2023-09-06 $18.25 $18.54 $18.20 $18.30 $18.30 4,889,637
2023-09-05 $18.50 $18.73 $18.29 $18.38 $18.38 2,599,343
2023-09-01 $19.14 $19.26 $18.74 $18.83 $18.83 3,146,219
2023-08-31 $19.45 $19.67 $18.61 $19.17 $19.17 11,382,690
2023-08-30 $19.14 $19.57 $18.84 $19.47 $19.47 5,184,150
2023-08-29 $18.91 $19.18 $18.70 $19.06 $19.06 1,623,418
2023-08-28 $19.12 $19.13 $18.86 $18.90 $18.90 1,410,622
2023-08-25 $19.39 $19.39 $18.95 $18.99 $18.99 1,927,149
2023-08-24 $19.20 $19.27 $18.95 $19.26 $19.26 2,127,622
2023-08-23 $19.18 $19.51 $19.15 $19.33 $19.33 2,309,693
2023-08-22 $19.36 $19.52 $18.99 $19.11 $19.11 2,571,704
2023-08-21 $19.36 $19.48 $19.03 $19.25 $19.25 3,907,519
2023-08-18 $19.34 $19.73 $19.24 $19.53 $19.53 2,895,663
2023-08-17 $18.82 $19.61 $18.66 $19.48 $19.48 4,130,264
2023-08-16 $18.76 $18.86 $18.32 $18.63 $18.63 3,294,465
2023-08-15 $18.92 $19.04 $18.69 $18.79 $18.79 2,060,135
2023-08-14 $19.29 $19.34 $18.75 $19.00 $19.00 3,200,394
2023-08-11 $19.73 $20.08 $19.20 $19.30 $19.30 3,494,195
2023-08-10 $20.63 $20.64 $20.10 $20.15 $20.15 1,697,739
2023-08-09 $20.08 $20.60 $19.95 $20.54 $20.54 891,985
2023-08-08 $20.04 $20.09 $19.49 $19.97 $19.97 1,755,527
2023-08-07 $19.84 $20.14 $19.63 $20.07 $20.07 1,677,388
2023-08-04 $19.69 $20.00 $19.69 $19.91 $19.91 2,176,191
2023-08-03 $19.69 $19.84 $19.44 $19.62 $19.62 1,769,339
2023-08-02 $20.28 $20.36 $19.80 $19.85 $19.85 1,752,934
2023-08-01 $20.99 $20.99 $20.37 $20.40 $20.40 1,795,044
2023-07-31 $21.43 $21.51 $20.86 $20.92 $20.92 1,513,610
2023-07-28 $21.32 $21.61 $21.32 $21.45 $21.45 777,863
2023-07-27 $21.04 $21.34 $21.00 $21.08 $21.08 898,577
2023-07-26 $20.99 $21.03 $20.76 $21.00 $21.00 710,483
2023-07-25 $21.00 $21.06 $20.84 $20.92 $20.92 608,039
2023-07-24 $20.71 $21.08 $20.65 $20.98 $20.98 4,054,783
2023-07-21 $20.75 $20.75 $20.57 $20.61 $20.61 700,365
2023-07-20 $21.03 $21.06 $20.57 $20.68 $20.68 861,508
2023-07-19 $21.30 $21.34 $20.97 $21.00 $21.00 688,543
2023-07-18 $21.24 $21.36 $21.12 $21.15 $21.15 1,105,641
2023-07-17 $21.37 $21.37 $20.96 $21.27 $21.27 1,151,184
2023-07-14 $21.79 $21.81 $21.39 $21.45 $21.45 1,614,727
2023-07-13 $21.44 $21.76 $21.44 $21.75 $21.75 1,392,678
2023-07-12 $21.84 $22.26 $21.40 $21.76 $21.49 1,776,830
2023-07-11 $21.39 $22.06 $21.31 $21.99 $21.72 3,430,806
2023-07-10 $21.55 $21.61 $21.35 $21.38 $21.12 1,996,888
2023-07-07 $21.38 $21.75 $21.37 $21.59 $21.33 751,294
2023-07-06 $21.54 $21.66 $21.26 $21.42 $21.16 679,771
2023-07-05 $21.64 $21.86 $21.64 $21.72 $21.45 562,668
2023-07-03 $21.57 $21.82 $21.57 $21.77 $21.50 636,382
2023-06-30 $22.01 $22.04 $21.56 $21.64 $21.38 1,184,050
2023-06-29 $21.74 $22.16 $21.68 $21.93 $21.66 746,273
2023-06-28 $21.48 $22.00 $21.23 $21.82 $21.55 1,096,663
2023-06-27 $21.54 $22.04 $21.48 $21.97 $21.70 1,511,765
2023-06-26 $21.41 $21.59 $21.31 $21.51 $21.25 1,291,326
2023-06-23 $21.50 $21.66 $21.41 $21.49 $21.49 1,038,225
2023-06-22 $21.69 $21.82 $21.52 $21.55 $21.55 579,014
2023-06-21 $21.88 $21.90 $21.74 $21.84 $21.84 800,568
2023-06-20 $22.12 $22.15 $21.78 $21.89 $21.89 727,976
2023-06-16 $22.35 $22.42 $21.93 $22.02 $22.02 1,114,980
2023-06-15 $22.42 $22.42 $22.01 $22.22 $22.22 1,457,468
2023-06-14 $22.36 $22.82 $22.19 $22.37 $22.37 1,576,206
2023-06-13 $22.03 $22.22 $21.93 $22.13 $22.13 1,029,382
2023-06-12 $22.35 $22.47 $22.06 $22.13 $22.13 1,189,300
2023-06-09 $22.42 $22.86 $22.33 $22.34 $22.34 1,077,899
2023-06-08 $22.14 $22.53 $22.11 $22.47 $22.47 1,037,847
2023-06-07 $22.54 $22.65 $22.18 $22.25 $22.25 906,677
2023-06-06 $21.83 $22.45 $21.81 $22.38 $22.38 594,225
2023-06-05 $21.86 $22.10 $21.85 $21.90 $21.90 603,200
2023-06-02 $21.63 $21.89 $21.47 $21.87 $21.87 1,146,355
2023-06-01 $21.60 $22.01 $21.31 $21.66 $21.66 1,413,955
2023-05-31 $21.99 $22.49 $21.11 $21.26 $21.26 3,855,269
2023-05-30 $22.71 $22.85 $21.85 $21.99 $21.99 1,899,990
2023-05-26 $21.96 $22.54 $21.78 $22.31 $22.31 1,858,376
2023-05-25 $21.09 $22.03 $21.09 $21.86 $21.86 1,295,595
2023-05-24 $21.50 $21.58 $21.29 $21.33 $21.33 765,447
2023-05-23 $21.32 $21.46 $21.11 $21.32 $21.32 416,956
2023-05-22 $21.60 $21.92 $21.22 $21.28 $21.28 945,770
2023-05-19 $22.45 $22.61 $21.67 $21.69 $21.69 926,810
2023-05-18 $22.61 $22.72 $22.41 $22.44 $22.44 652,544
2023-05-17 $22.86 $23.00 $22.62 $22.77 $22.77 1,265,514
2023-05-16 $22.89 $23.07 $22.64 $22.96 $22.96 2,736,044
2023-05-15 $22.03 $22.93 $21.97 $22.81 $22.81 1,864,971
2023-05-12 $22.19 $22.31 $21.92 $22.20 $22.20 1,191,609
2023-05-11 $21.82 $22.28 $21.68 $22.26 $22.26 1,719,942
2023-05-10 $21.26 $21.93 $21.15 $21.89 $21.89 1,183,989
2023-05-09 $20.81 $21.06 $20.74 $20.97 $20.97 3,780,018
2023-05-08 $21.12 $21.14 $20.87 $20.96 $20.96 1,398,472
2023-05-05 $21.37 $21.37 $21.12 $21.16 $21.16 2,513,020
2023-05-04 $21.40 $21.55 $21.30 $21.35 $21.35 729,739
2023-05-03 $21.55 $21.68 $21.28 $21.46 $21.46 884,864
2023-05-02 $21.29 $21.63 $21.08 $21.45 $21.45 716,014
2023-05-01 $21.48 $21.55 $21.37 $21.44 $21.44 369,138
2023-04-28 $20.97 $21.60 $20.20 $21.49 $21.49 839,419
2023-04-27 $21.09 $21.27 $21.09 $21.11 $21.11 1,049,823
2023-04-26 $21.02 $21.49 $20.79 $20.94 $20.94 714,637
2023-04-25 $21.38 $21.50 $21.00 $21.22 $21.22 555,189
2023-04-24 $21.55 $21.55 $21.32 $21.42 $21.42 503,410
2023-04-21 $21.29 $21.53 $21.08 $21.50 $21.50 890,052
2023-04-20 $21.07 $21.47 $21.06 $21.28 $21.28 747,547
2023-04-19 $21.47 $21.70 $21.06 $21.12 $21.12 694,248
2023-04-18 $21.77 $21.88 $21.60 $21.64 $21.64 523,975
2023-04-17 $21.58 $21.80 $21.40 $21.78 $21.78 697,295
2023-04-14 $21.47 $21.59 $21.35 $21.47 $21.47 582,589
2023-04-13 $21.44 $21.69 $21.29 $21.58 $21.58 901,806
2023-04-12 $21.36 $21.52 $21.33 $21.43 $21.43 753,122
2023-04-11 $21.62 $21.64 $21.19 $21.30 $21.30 723,619
2023-04-10 $21.04 $21.61 $21.04 $21.45 $21.45 770,623
2023-04-06 $21.14 $21.42 $21.03 $21.25 $21.25 587,959
2023-04-05 $21.34 $21.43 $20.91 $21.08 $21.08 949,742
2023-04-04 $21.15 $21.39 $20.91 $21.24 $21.24 631,224
2023-04-03 $21.12 $21.21 $20.91 $21.01 $21.01 598,094
2023-03-31 $21.47 $21.52 $21.00 $21.05 $21.05 909,455
2023-03-30 $21.61 $21.61 $21.17 $21.38 $21.38 1,577,219
2023-03-29 $21.32 $21.43 $21.18 $21.34 $21.34 873,841
2023-03-28 $20.74 $21.63 $20.65 $21.25 $21.25 1,396,837
2023-03-27 $20.82 $21.01 $20.82 $20.92 $20.92 1,392,132
2023-03-24 $20.48 $20.92 $20.44 $20.71 $20.71 1,968,931
2023-03-23 $20.62 $20.84 $20.58 $20.70 $20.70 801,081
2023-03-22 $20.55 $21.06 $20.47 $20.61 $20.61 917,787
2023-03-21 $20.59 $20.80 $20.46 $20.58 $20.58 830,900
2023-03-20 $19.87 $20.82 $19.87 $20.61 $20.61 1,166,610
2023-03-17 $20.74 $20.86 $19.78 $19.90 $19.90 3,761,818
2023-03-16 $20.75 $21.42 $20.67 $20.69 $20.69 1,261,287
2023-03-15 $20.70 $20.94 $20.56 $20.86 $20.86 3,441,732
2023-03-14 $20.89 $21.24 $20.89 $21.04 $21.04 2,987,625
2023-03-13 $20.97 $21.08 $20.55 $20.71 $20.71 2,218,477
2023-03-10 $21.15 $21.30 $21.00 $21.14 $21.14 1,824,937
2023-03-09 $21.26 $21.76 $21.15 $21.30 $21.30 1,978,167
2023-03-08 $20.94 $21.33 $20.78 $21.31 $21.31 1,391,324
2023-03-07 $21.10 $21.10 $20.56 $20.76 $20.76 1,867,532
2023-03-06 $21.01 $21.42 $21.01 $21.07 $21.07 1,625,552
2023-03-03 $20.88 $21.17 $20.88 $21.06 $21.06 1,343,862
2023-03-02 $20.89 $21.03 $20.75 $20.83 $20.83 813,652
2023-03-01 $20.71 $21.20 $20.53 $21.02 $21.02 2,141,728
2023-02-28 $20.54 $20.77 $20.43 $20.58 $20.58 1,727,838
2023-02-27 $20.58 $20.67 $20.51 $20.59 $20.59 1,199,278
2023-02-24 $20.39 $20.50 $20.31 $20.49 $20.49 651,338
2023-02-23 $20.62 $20.74 $20.36 $20.52 $20.52 1,659,997
2023-02-22 $20.60 $20.85 $20.49 $20.72 $20.72 1,801,326
2023-02-21 $20.72 $20.97 $20.30 $20.52 $20.52 1,987,166
2023-02-17 $20.63 $20.87 $20.47 $20.65 $20.65 1,740,262
2023-02-16 $19.85 $20.68 $19.76 $20.54 $20.54 2,371,616
2023-02-15 $19.86 $20.32 $19.40 $20.00 $20.00 3,580,202
2023-02-14 $20.11 $20.30 $19.99 $20.08 $20.08 2,857,629
2023-02-13 $19.77 $20.18 $19.73 $20.04 $20.04 1,790,997
2023-02-10 $19.44 $19.78 $19.37 $19.76 $19.76 2,497,375
2023-02-09 $19.53 $19.66 $19.40 $19.41 $19.41 1,667,150
2023-02-08 $19.33 $19.63 $19.31 $19.52 $19.52 2,229,109
2023-02-07 $19.81 $19.91 $19.34 $19.38 $19.38 2,165,982
2023-02-06 $19.84 $19.86 $19.58 $19.78 $19.78 1,185,242
2023-02-03 $20.29 $20.41 $19.87 $19.98 $19.98 1,874,318
2023-02-02 $21.00 $21.10 $20.42 $20.46 $20.46 1,663,204
2023-02-01 $20.90 $21.04 $20.55 $21.00 $21.00 2,014,270
2023-01-31 $21.15 $21.20 $20.86 $20.93 $20.93 2,093,689
2023-01-30 $21.17 $21.31 $21.05 $21.15 $21.15 1,097,286
2023-01-27 $21.20 $21.30 $21.04 $21.14 $21.14 1,166,594
2023-01-26 $21.23 $21.29 $21.05 $21.29 $21.29 1,125,286
2023-01-25 $21.13 $21.24 $21.03 $21.20 $21.20 1,031,007
2023-01-24 $21.05 $21.32 $21.00 $21.13 $21.13 1,703,357
2023-01-23 $20.88 $21.27 $20.88 $21.04 $21.04 1,594,507
2023-01-20 $20.67 $21.00 $20.64 $20.90 $20.90 1,019,471
2023-01-19 $20.68 $20.81 $20.46 $20.66 $20.66 1,349,632
2023-01-18 $20.92 $21.04 $20.69 $20.69 $20.69 1,795,004
2023-01-17 $20.64 $20.78 $20.52 $20.71 $20.71 1,651,099
2023-01-13 $20.36 $20.55 $20.32 $20.51 $20.51 983,256
2023-01-12 $20.09 $20.53 $20.02 $20.47 $20.47 1,992,870
2023-01-11 $19.80 $20.08 $19.68 $20.05 $20.05 1,475,002
2023-01-10 $19.56 $19.81 $19.51 $19.72 $19.72 1,164,529
2023-01-09 $19.25 $19.59 $19.25 $19.48 $19.48 2,657,377
2023-01-06 $19.17 $19.48 $19.12 $19.33 $19.33 1,385,870
2023-01-05 $18.51 $19.16 $18.37 $18.99 $18.99 1,880,733
2023-01-04 $18.54 $18.71 $18.32 $18.59 $18.59 1,526,360
2023-01-03 $18.12 $18.37 $18.12 $18.30 $18.30 766,616
2022-12-30 $18.41 $18.48 $18.11 $18.20 $18.20 2,027,506
2022-12-29 $18.44 $18.58 $18.36 $18.43 $18.43 943,731
2022-12-28 $18.67 $18.75 $18.29 $18.34 $18.34 2,002,977
2022-12-27 $18.71 $18.82 $18.54 $18.64 $18.64 1,258,840
2022-12-23 $18.58 $18.90 $18.44 $18.74 $18.74 1,512,000
2022-12-22 $18.33 $18.49 $18.24 $18.45 $18.45 937,220
2022-12-21 $18.34 $18.59 $18.28 $18.41 $18.41 1,815,975
2022-12-20 $18.06 $18.34 $18.05 $18.21 $18.21 1,180,901
2022-12-19 $18.04 $18.19 $17.91 $18.13 $18.13 2,365,615
2022-12-16 $17.84 $17.99 $17.75 $17.92 $17.92 2,201,558
2022-12-15 $18.25 $18.33 $17.93 $17.96 $17.96 1,451,118
2022-12-14 $18.14 $18.64 $18.00 $18.35 $18.35 2,427,036
2022-12-13 $18.45 $18.55 $18.14 $18.24 $18.24 1,838,329
2022-12-12 $18.00 $18.31 $17.98 $18.31 $18.31 1,110,020
2022-12-09 $18.47 $18.60 $18.14 $18.21 $18.21 1,352,242
2022-12-08 $18.46 $18.61 $18.45 $18.51 $18.51 1,490,273
2022-12-07 $18.61 $18.81 $18.40 $18.54 $18.54 1,475,919
2022-12-06 $18.59 $18.80 $18.51 $18.60 $18.60 1,551,460
2022-12-05 $18.69 $18.77 $18.38 $18.63 $18.63 1,205,202
2022-12-02 $19.32 $19.36 $18.85 $18.90 $18.90 2,342,893
2022-12-01 $19.60 $19.78 $19.41 $19.54 $19.54 1,838,123
2022-11-30 $19.28 $19.64 $19.15 $19.46 $19.46 2,796,220
2022-11-29 $19.88 $20.09 $19.28 $19.28 $19.28 2,345,786
2022-11-28 $20.23 $20.59 $19.88 $19.89 $19.89 1,840,070
2022-11-25 $20.53 $20.54 $20.30 $20.50 $20.50 355,056
2022-11-23 $20.43 $20.62 $20.33 $20.44 $20.44 854,307
2022-11-22 $20.17 $20.75 $19.95 $20.48 $20.48 3,091,740
2022-11-21 $20.05 $20.39 $19.99 $20.24 $20.24 1,175,872
2022-11-18 $20.05 $20.29 $19.71 $19.96 $19.96 1,411,941
2022-11-17 $19.68 $20.05 $19.67 $19.97 $19.97 989,576
2022-11-16 $19.96 $20.35 $19.70 $19.86 $19.86 1,104,783
2022-11-15 $20.36 $20.50 $19.90 $20.00 $20.00 1,359,478
2022-11-14 $20.15 $20.54 $20.12 $20.25 $20.25 2,001,984
2022-11-11 $19.81 $20.40 $19.74 $20.10 $20.10 3,274,759
2022-11-10 $20.45 $20.50 $19.97 $20.00 $20.00 2,065,476
2022-11-09 $20.00 $20.36 $20.00 $20.19 $20.19 1,221,099
2022-11-08 $20.03 $20.26 $19.96 $20.06 $20.06 1,452,594
2022-11-07 $19.85 $20.11 $19.85 $20.03 $20.03 2,099,448
2022-11-04 $19.41 $19.95 $19.34 $19.93 $19.93 2,916,439
2022-11-03 $18.78 $19.40 $18.78 $19.22 $19.22 3,013,155
2022-11-02 $19.08 $19.39 $18.93 $19.00 $19.00 3,101,498
2022-11-01 $18.99 $19.18 $18.68 $19.05 $19.05 2,618,967
2022-10-31 $18.36 $18.91 $18.23 $18.81 $18.81 1,814,391
2022-10-28 $18.56 $18.80 $18.44 $18.51 $18.51 1,789,957
2022-10-27 $18.51 $18.57 $18.20 $18.40 $18.40 2,392,884
2022-10-26 $17.89 $18.52 $17.89 $18.38 $18.38 3,480,071
2022-10-25 $17.53 $18.02 $17.53 $17.91 $17.91 3,641,271
2022-10-24 $17.10 $17.67 $17.10 $17.60 $17.60 3,499,121
2022-10-21 $16.56 $17.11 $16.56 $17.06 $17.06 1,905,387
2022-10-20 $16.76 $16.89 $16.47 $16.62 $16.62 1,800,792
2022-10-19 $16.64 $16.86 $16.29 $16.80 $16.80 1,640,782
2022-10-18 $16.74 $16.81 $16.19 $16.35 $16.35 3,975,882
2022-10-17 $16.36 $17.00 $16.29 $16.64 $16.64 1,782,026
2022-10-14 $16.49 $16.59 $16.15 $16.15 $16.15 1,613,298
2022-10-13 $16.14 $16.64 $16.13 $16.51 $16.51 1,595,448
2022-10-12 $16.56 $16.64 $16.30 $16.30 $16.30 2,231,546
2022-10-11 $16.42 $16.88 $16.39 $16.68 $16.68 2,539,965
2022-10-10 $16.23 $16.64 $16.23 $16.47 $16.47 1,424,262
2022-10-07 $16.36 $16.51 $16.22 $16.30 $16.30 1,714,031
2022-10-06 $16.53 $16.66 $16.32 $16.33 $16.33 1,543,035
2022-10-05 $16.84 $16.86 $16.34 $16.51 $16.51 2,239,163
2022-10-04 $17.07 $17.13 $16.85 $17.03 $17.03 1,369,555
2022-10-03 $16.63 $17.00 $16.51 $16.87 $16.87 2,606,771
2022-09-30 $16.95 $17.19 $16.38 $16.47 $16.47 1,420,375
2022-09-29 $17.57 $17.61 $16.95 $16.99 $16.99 2,047,280
2022-09-28 $17.35 $18.01 $17.08 $17.92 $17.92 8,094,865
2022-09-27 $17.28 $17.59 $17.23 $17.32 $17.32 4,372,921
2022-09-26 $17.41 $17.52 $17.12 $17.19 $17.19 2,777,856
2022-09-23 $17.49 $17.60 $17.28 $17.49 $17.49 2,145,623
2022-09-22 $17.56 $17.85 $17.55 $17.75 $17.75 1,656,602
2022-09-21 $17.31 $17.94 $17.31 $17.68 $17.68 2,351,172
2022-09-20 $16.95 $17.57 $16.73 $17.42 $17.42 3,441,400
2022-09-19 $16.78 $16.85 $16.42 $16.72 $16.72 1,961,438
2022-09-16 $16.82 $16.89 $16.64 $16.84 $16.84 1,586,613
2022-09-15 $16.88 $17.13 $16.88 $16.97 $16.97 3,250,931
2022-09-14 $17.04 $17.29 $16.98 $17.05 $17.05 1,609,601
2022-09-13 $17.40 $17.46 $16.95 $16.95 $16.95 1,500,477
2022-09-12 $17.56 $17.77 $17.41 $17.60 $17.60 874,428
2022-09-09 $17.36 $17.46 $17.13 $17.34 $17.34 704,067
2022-09-08 $17.31 $17.43 $17.11 $17.17 $17.17 817,842
2022-09-07 $17.33 $17.50 $17.20 $17.39 $17.39 1,324,128
2022-09-06 $17.40 $17.62 $17.17 $17.27 $17.27 989,478
2022-09-02 $17.02 $17.58 $17.02 $17.53 $17.53 1,589,580
2022-09-01 $16.98 $17.17 $16.83 $17.01 $17.01 1,808,628
2022-08-31 $17.54 $17.57 $16.97 $17.00 $17.00 3,005,966
2022-08-30 $17.80 $17.84 $17.54 $17.55 $17.55 1,047,691
2022-08-29 $17.87 $18.13 $17.76 $17.77 $17.77 1,222,481
2022-08-26 $18.55 $18.55 $17.92 $18.03 $18.03 1,410,827
2022-08-25 $18.50 $18.55 $18.29 $18.51 $18.51 1,285,925
2022-08-24 $18.70 $18.85 $18.62 $18.69 $18.25 999,514
2022-08-23 $19.06 $19.18 $18.69 $18.81 $18.37 1,500,972
2022-08-22 $19.09 $19.32 $18.99 $19.08 $18.64 1,250,950
2022-08-19 $18.83 $19.16 $18.83 $19.16 $18.71 1,170,513
2022-08-18 $19.27 $19.36 $18.83 $18.99 $18.55 1,030,447
2022-08-17 $19.49 $19.72 $19.27 $19.39 $18.94 1,283,796
2022-08-16 $19.25 $19.69 $19.21 $19.69 $19.23 1,297,889
2022-08-15 $19.31 $19.39 $19.17 $19.32 $18.87 1,109,141
2022-08-12 $19.22 $19.45 $19.19 $19.39 $18.94 1,591,123
2022-08-11 $18.94 $19.36 $18.78 $19.22 $18.77 1,879,526
2022-08-10 $18.90 $19.21 $18.70 $18.83 $18.39 1,634,575
2022-08-09 $18.51 $18.84 $18.49 $18.59 $18.16 1,715,470
2022-08-08 $18.10 $18.53 $18.10 $18.37 $17.94 1,651,891
2022-08-05 $18.29 $18.29 $17.98 $18.12 $17.70 1,243,666
2022-08-04 $18.36 $18.67 $18.18 $18.34 $17.91 3,010,372
2022-08-03 $17.80 $18.15 $17.71 $18.09 $17.67 2,067,576
2022-08-02 $18.71 $18.71 $17.81 $17.84 $17.42 2,276,606
2022-08-01 $18.87 $19.16 $18.78 $18.81 $18.37 1,729,868
2022-07-29 $19.04 $19.12 $18.91 $18.93 $18.49 1,865,190
2022-07-28 $18.28 $19.06 $18.28 $18.95 $18.51 2,088,513
2022-07-27 $18.27 $18.47 $17.92 $18.35 $17.92 1,611,516
2022-07-26 $18.35 $18.53 $18.32 $18.35 $17.92 1,156,754
2022-07-25 $18.75 $18.90 $18.49 $18.51 $18.08 1,605,814
2022-07-22 $18.48 $18.76 $18.44 $18.68 $18.24 1,331,498
2022-07-21 $18.44 $18.53 $18.18 $18.51 $18.08 1,411,825
2022-07-20 $19.06 $19.07 $18.42 $18.44 $18.01 1,658,660
2022-07-19 $18.93 $19.03 $18.71 $18.98 $18.54 1,627,855
2022-07-18 $18.86 $19.05 $18.69 $18.78 $18.34 1,127,580
2022-07-15 $18.46 $18.78 $18.35 $18.69 $18.25 3,279,704
2022-07-14 $18.88 $18.95 $18.36 $18.43 $18.00 2,591,254
2022-07-13 $19.60 $19.70 $18.64 $19.09 $18.65 3,828,015
2022-07-12 $19.69 $19.89 $19.56 $19.87 $19.41 2,051,875
2022-07-11 $19.59 $19.86 $19.50 $19.73 $19.27 1,125,103
2022-07-08 $19.53 $19.86 $19.50 $19.72 $19.26 1,382,849
2022-07-07 $20.28 $20.42 $19.56 $19.60 $19.14 6,920,325
2022-07-06 $20.16 $20.31 $19.96 $20.21 $19.74 1,198,695
2022-07-05 $20.11 $20.28 $19.78 $20.15 $19.68 1,403,882
2022-07-01 $20.43 $20.55 $20.06 $20.52 $20.04 1,367,746
2022-06-30 $20.12 $20.61 $20.05 $20.43 $19.95 1,902,101
2022-06-29 $20.27 $20.59 $20.15 $20.30 $19.83 1,325,402
2022-06-28 $20.49 $20.63 $20.32 $20.37 $19.90 1,541,669
2022-06-27 $20.44 $20.64 $20.28 $20.37 $19.90 1,568,416
2022-06-24 $19.67 $20.61 $19.58 $20.53 $20.05 2,866,913
2022-06-23 $19.76 $19.86 $19.53 $19.55 $19.09 1,221,412
2022-06-22 $19.51 $19.77 $19.47 $19.60 $19.14 1,241,213
2022-06-21 $19.45 $19.92 $19.45 $19.73 $19.27 1,404,095
2022-06-17 $19.25 $19.61 $19.15 $19.38 $18.93 2,915,117
2022-06-16 $19.01 $19.33 $18.88 $19.25 $18.80 3,243,879
2022-06-15 $19.43 $19.71 $19.13 $19.46 $19.01 2,483,243
2022-06-14 $19.07 $19.34 $19.00 $19.27 $18.82 2,615,228
2022-06-13 $19.08 $19.30 $18.97 $19.13 $18.68 2,680,127
2022-06-10 $19.37 $19.63 $19.26 $19.44 $18.99 1,532,051
2022-06-09 $19.90 $20.07 $19.69 $19.70 $19.24 1,635,211
2022-06-08 $20.15 $20.26 $19.92 $20.05 $19.58 1,216,815
2022-06-07 $20.31 $20.38 $19.81 $20.25 $19.78 1,882,495
2022-06-06 $20.94 $20.98 $20.33 $20.39 $19.92 1,643,039
2022-06-03 $21.05 $21.17 $20.67 $20.84 $20.35 1,695,806
2022-06-02 $21.28 $21.38 $20.85 $21.11 $20.62 2,311,729
2022-06-01 $21.37 $21.39 $21.10 $21.25 $20.76 1,912,249
2022-05-31 $22.48 $22.48 $20.93 $21.34 $20.84 5,293,617
2022-05-27 $22.45 $22.65 $22.24 $22.57 $22.04 1,974,363
2022-05-26 $22.15 $22.49 $22.02 $22.44 $21.92 3,801,204
2022-05-25 $21.73 $22.32 $21.72 $22.18 $21.66 3,313,619
2022-05-24 $21.37 $21.85 $21.23 $21.75 $21.24 1,252,812
2022-05-23 $21.48 $21.75 $21.25 $21.46 $20.96 1,471,578
2022-05-20 $21.14 $21.34 $21.08 $21.30 $20.80 2,316,295
2022-05-19 $20.29 $21.01 $20.13 $20.96 $20.47 2,737,137
2022-05-18 $20.10 $20.42 $19.57 $20.26 $19.79 3,834,173
2022-05-17 $19.50 $20.09 $19.32 $20.03 $19.56 2,512,269
2022-05-16 $19.30 $19.52 $19.14 $19.31 $18.86 2,305,032
2022-05-13 $19.93 $19.93 $19.02 $19.25 $18.80 3,846,100
2022-05-12 $19.29 $19.81 $18.94 $19.76 $19.30 4,989,104
2022-05-11 $18.78 $19.49 $18.61 $19.33 $18.88 4,801,840
2022-05-10 $18.67 $18.85 $18.47 $18.76 $18.32 2,711,736
2022-05-09 $18.46 $18.76 $18.19 $18.53 $18.10 3,360,238
2022-05-06 $19.05 $19.34 $18.57 $18.74 $18.30 3,348,724
2022-05-05 $19.67 $19.72 $19.11 $19.21 $18.76 2,627,840
2022-05-04 $19.37 $19.87 $19.17 $19.77 $19.31 2,709,455
2022-05-03 $19.35 $19.46 $19.17 $19.28 $18.83 2,113,199
2022-05-02 $19.42 $19.49 $19.05 $19.41 $18.96 3,662,306
2022-04-29 $20.27 $20.59 $19.35 $19.43 $18.98 3,370,262
2022-04-28 $20.25 $20.43 $19.44 $20.38 $19.91 3,504,585
2022-04-27 $20.76 $21.06 $20.38 $20.41 $19.93 3,073,856
2022-04-26 $21.04 $21.30 $20.92 $20.97 $20.48 1,525,010
2022-04-25 $21.00 $21.24 $20.78 $21.14 $20.65 1,545,712
2022-04-22 $21.18 $21.42 $21.09 $21.18 $20.69 1,988,923
2022-04-21 $21.53 $21.69 $21.17 $21.22 $20.73 1,353,188
2022-04-20 $21.83 $22.13 $21.41 $21.49 $20.99 2,880,936
2022-04-19 $22.17 $22.29 $21.96 $22.00 $21.49 2,244,092
2022-04-18 $22.39 $22.60 $22.20 $22.21 $21.69 1,734,441
2022-04-14 $22.35 $22.42 $22.18 $22.29 $21.77 1,078,467
2022-04-13 $21.94 $22.38 $21.94 $22.32 $21.80 1,467,263
2022-04-12 $21.95 $22.22 $21.86 $21.92 $21.41 1,081,639
2022-04-11 $21.90 $21.97 $21.73 $21.83 $21.32 1,387,592
2022-04-08 $21.78 $21.95 $21.67 $21.91 $21.40 1,567,838
2022-04-07 $21.50 $22.03 $21.44 $21.80 $21.29 4,266,258
2022-04-06 $21.41 $21.71 $21.35 $21.44 $20.94 1,551,636
2022-04-05 $21.60 $21.93 $21.38 $21.39 $20.89 1,363,577
2022-04-04 $21.79 $21.91 $21.59 $21.65 $21.15 1,404,781
2022-04-01 $21.11 $21.81 $20.82 $21.79 $21.28 2,892,428
2022-03-31 $20.94 $21.30 $20.89 $21.15 $20.66 1,231,529
2022-03-30 $20.69 $21.08 $20.69 $20.90 $20.41 1,532,306
2022-03-29 $20.72 $20.93 $20.46 $20.76 $20.28 2,422,143
2022-03-28 $20.90 $20.91 $20.49 $20.60 $20.12 2,879,335
2022-03-25 $20.80 $20.96 $20.65 $20.93 $20.44 1,202,520
2022-03-24 $20.54 $20.87 $20.43 $20.75 $20.27 1,398,277
2022-03-23 $20.46 $20.77 $20.42 $20.43 $19.95 2,431,124
2022-03-22 $19.89 $20.60 $19.89 $20.46 $19.98 4,511,181
2022-03-21 $20.00 $20.11 $19.65 $19.84 $19.38 1,433,665
2022-03-18 $19.58 $20.06 $19.20 $19.93 $19.47 7,096,020
2022-03-17 $19.30 $19.98 $19.30 $19.78 $19.32 4,065,422
2022-03-16 $19.09 $19.52 $18.98 $19.43 $18.98 7,927,878
2022-03-15 $18.72 $19.03 $18.68 $19.02 $18.58 6,502,381
2022-03-14 $19.12 $19.15 $18.66 $18.67 $18.24 3,770,363
2022-03-11 $19.03 $19.05 $18.93 $18.94 $18.50 6,624,707
2022-03-10 $18.77 $19.06 $18.76 $18.96 $18.52 4,977,117
2022-03-09 $18.97 $19.01 $18.76 $18.99 $18.55 4,018,415
2022-03-08 $18.20 $18.97 $18.16 $18.67 $18.24 3,711,268
2022-03-07 $18.40 $18.43 $18.02 $18.11 $17.69 2,821,378
2022-03-04 $18.36 $18.57 $18.32 $18.47 $18.04 1,669,217
2022-03-03 $18.64 $18.91 $18.50 $18.60 $18.17 2,005,675
2022-03-02 $18.32 $18.62 $18.15 $18.60 $18.17 1,531,982
2022-03-01 $18.02 $18.40 $17.93 $18.25 $17.82 2,699,316
2022-02-28 $17.88 $18.16 $17.46 $18.12 $17.70 4,499,510
2022-02-25 $17.84 $18.17 $17.82 $18.04 $17.62 2,016,206
2022-02-24 $17.44 $17.75 $17.14 $17.71 $17.30 2,732,205
2022-02-23 $18.36 $18.36 $17.75 $17.95 $17.53 4,094,961
2022-02-22 $18.00 $18.41 $17.81 $18.35 $17.92 2,264,996
2022-02-18 $18.29 $18.50 $18.17 $18.19 $17.77 1,471,687
2022-02-17 $18.94 $19.00 $18.36 $18.38 $17.95 4,129,582
2022-02-16 $18.74 $19.01 $18.58 $18.91 $18.47 2,990,026
2022-02-15 $18.61 $18.86 $18.56 $18.74 $18.30 1,908,938
2022-02-14 $18.59 $18.64 $18.41 $18.51 $18.08 2,502,489
2022-02-11 $18.20 $18.70 $18.11 $18.60 $18.17 3,044,172
2022-02-10 $18.88 $18.99 $18.07 $18.09 $17.67 4,410,047
2022-02-09 $18.51 $19.07 $18.51 $18.99 $18.55 3,447,568
2022-02-08 $18.10 $18.58 $18.04 $18.50 $18.07 2,788,031
2022-02-07 $18.11 $18.27 $17.96 $18.06 $17.64 1,560,021
2022-02-04 $18.63 $18.66 $17.92 $18.21 $17.79 3,379,159
2022-02-03 $18.93 $19.04 $18.75 $18.77 $18.33 3,191,503
2022-02-02 $19.00 $19.10 $18.88 $18.91 $18.47 2,576,485
2022-02-01 $18.82 $19.00 $18.77 $18.96 $18.52 2,409,926
2022-01-31 $18.25 $18.87 $18.25 $18.86 $18.42 3,153,586
2022-01-28 $18.30 $18.37 $17.85 $18.29 $17.86 4,149,230
2022-01-27 $19.14 $19.16 $18.18 $18.24 $17.82 8,652,618
2022-01-26 $19.25 $19.31 $19.03 $19.04 $18.60 8,659,811
2022-01-25 $19.30 $19.30 $18.93 $19.16 $18.71 14,698,020
2022-01-24 $19.04 $19.41 $18.99 $19.37 $18.92 3,851,303
2022-01-21 $19.24 $19.50 $19.10 $19.32 $18.87 2,549,918
2022-01-20 $19.59 $19.63 $19.20 $19.24 $18.79 2,530,294
2022-01-19 $20.01 $20.06 $19.40 $19.46 $19.01 1,784,086
2022-01-18 $20.34 $20.34 $19.86 $19.92 $19.46 1,128,426
2022-01-14 $20.38 $20.59 $20.32 $20.41 $19.93 2,881,532
2022-01-13 $20.33 $20.52 $20.27 $20.44 $19.96 3,268,775
2022-01-12 $20.54 $20.58 $20.21 $20.35 $19.88 4,593,735
2022-01-11 $20.32 $20.57 $20.17 $20.49 $20.01 2,119,585
2022-01-10 $20.36 $20.65 $20.26 $20.33 $19.86 1,817,075
2022-01-07 $20.66 $20.81 $20.44 $20.47 $19.99 2,706,537
2022-01-06 $21.05 $21.18 $20.65 $20.71 $20.23 1,730,674
2022-01-05 $21.23 $21.37 $21.00 $21.04 $20.55 1,617,195
2022-01-04 $20.95 $21.26 $20.85 $21.12 $20.63 1,302,361
2022-01-03 $21.08 $21.24 $20.89 $20.94 $20.45 1,492,236
2021-12-31 $21.18 $21.31 $21.08 $21.11 $20.62 935,097
2021-12-30 $21.05 $21.18 $20.98 $21.14 $20.65 1,411,889
2021-12-29 $20.95 $21.18 $20.88 $21.03 $20.54 1,336,711
2021-12-28 $20.82 $21.08 $20.82 $20.97 $20.48 1,373,485
2021-12-27 $20.71 $20.90 $20.60 $20.81 $20.33 1,307,894
2021-12-23 $20.76 $21.00 $20.74 $20.75 $20.27 1,565,773
2021-12-22 $20.50 $20.75 $20.40 $20.71 $20.23 1,643,998
2021-12-21 $20.46 $20.74 $20.45 $20.52 $20.04 1,566,842
2021-12-20 $20.01 $20.44 $20.01 $20.38 $19.91 2,263,949
2021-12-17 $19.51 $20.24 $19.51 $20.20 $19.73 2,815,106
2021-12-16 $19.50 $19.85 $19.33 $19.60 $19.14 1,767,503
2021-12-15 $19.12 $19.41 $18.81 $19.40 $18.95 1,826,047
2021-12-14 $18.59 $19.09 $18.55 $19.02 $18.58 1,963,397
2021-12-13 $19.18 $19.21 $18.63 $18.67 $18.24 1,767,097
2021-12-10 $19.13 $19.22 $18.91 $19.18 $18.73 2,575,367
2021-12-09 $18.80 $19.17 $18.76 $19.13 $18.68 1,599,277
2021-12-08 $18.71 $18.92 $18.59 $18.88 $18.44 1,501,255
2021-12-07 $18.33 $18.65 $18.11 $18.61 $18.18 1,791,779
2021-12-06 $18.50 $18.55 $18.25 $18.31 $17.88 1,528,212
2021-12-03 $18.33 $18.65 $18.22 $18.31 $17.88 2,601,435
2021-12-02 $17.85 $18.48 $17.85 $18.28 $17.85 1,908,732
2021-12-01 $17.61 $18.18 $17.61 $17.84 $17.42 4,199,695
2021-11-30 $17.30 $17.53 $16.97 $17.42 $17.01 3,730,807
2021-11-29 $17.10 $17.28 $16.90 $17.11 $16.71 1,514,298
2021-11-26 $17.28 $17.33 $16.94 $17.07 $16.67 966,557
2021-11-24 $17.50 $17.66 $17.20 $17.53 $17.12 2,080,788
2021-11-23 $17.31 $17.62 $17.26 $17.56 $17.15 1,541,231
2021-11-22 $17.51 $17.54 $17.35 $17.37 $16.97 928,678
2021-11-19 $17.60 $17.70 $17.44 $17.55 $17.14 1,190,023
2021-11-18 $17.95 $17.95 $17.49 $17.62 $17.21 1,750,425
2021-11-17 $18.26 $18.26 $17.89 $18.05 $17.63 1,362,278
2021-11-16 $18.56 $18.64 $17.94 $18.17 $17.75 2,729,739
2021-11-15 $18.42 $18.68 $18.38 $18.64 $18.21 1,280,567
2021-11-12 $18.26 $18.43 $18.21 $18.37 $17.94 1,838,836
2021-11-11 $18.15 $18.35 $18.08 $18.19 $17.77 1,438,183
2021-11-10 $18.34 $18.38 $18.08 $18.10 $17.68 1,733,699
2021-11-09 $18.40 $18.41 $18.23 $18.34 $17.91 1,399,919
2021-11-08 $18.55 $18.73 $18.22 $18.29 $17.86 3,278,497
2021-11-05 $18.00 $18.53 $18.00 $18.52 $18.09 6,603,040
2021-11-04 $17.65 $18.19 $17.61 $17.95 $17.53 4,328,719
2021-11-03 $17.57 $17.92 $17.48 $17.86 $17.25 1,521,533
2021-11-02 $17.68 $17.83 $17.53 $17.53 $16.94 989,242
2021-11-01 $17.85 $17.85 $17.56 $17.67 $17.07 1,406,187
2021-10-29 $17.66 $17.84 $17.49 $17.78 $17.18 1,728,517
2021-10-28 $17.91 $17.99 $17.75 $17.79 $17.19 1,651,423
2021-10-27 $17.86 $17.96 $17.64 $17.89 $17.28 2,357,897
2021-10-26 $17.46 $17.79 $17.46 $17.76 $17.16 2,275,309
2021-10-25 $17.32 $17.47 $17.20 $17.42 $16.83 1,524,157
2021-10-22 $17.20 $17.39 $17.15 $17.26 $16.67 1,322,632
2021-10-21 $17.55 $17.61 $17.01 $17.18 $16.60 3,542,931
2021-10-20 $17.79 $18.11 $17.66 $17.69 $17.09 2,205,642
2021-10-19 $18.12 $18.12 $17.91 $17.97 $17.36 2,434,411
2021-10-18 $18.12 $18.23 $17.98 $18.05 $17.44 3,176,149
2021-10-15 $17.77 $18.18 $17.74 $18.12 $17.51 2,393,160
2021-10-14 $17.68 $17.83 $17.60 $17.67 $17.07 1,812,508
2021-10-13 $17.50 $17.63 $17.41 $17.56 $16.96 1,259,511
2021-10-12 $17.36 $17.58 $17.33 $17.45 $16.86 1,726,495
2021-10-11 $17.28 $17.46 $17.20 $17.31 $16.72 1,321,309
2021-10-08 $17.30 $17.42 $17.25 $17.30 $16.71 999,509
2021-10-07 $17.38 $17.47 $17.23 $17.24 $16.66 913,859
2021-10-06 $17.12 $17.36 $17.02 $17.26 $16.67 1,614,578
2021-10-05 $17.66 $17.69 $17.48 $17.49 $16.90 2,152,289
2021-10-04 $17.62 $17.74 $17.52 $17.64 $17.04 2,133,607
2021-10-01 $17.71 $17.79 $17.52 $17.66 $17.06 1,403,080
2021-09-30 $17.74 $17.85 $17.54 $17.67 $17.07 2,332,604
2021-09-29 $17.64 $17.81 $17.49 $17.63 $17.03 2,373,875
2021-09-28 $17.86 $17.91 $17.53 $17.56 $16.96 2,444,408
2021-09-27 $17.76 $18.00 $17.57 $17.96 $17.35 3,916,670
2021-09-24 $18.00 $18.13 $17.91 $17.93 $17.32 2,528,044
2021-09-23 $18.22 $18.26 $18.06 $18.15 $17.53 2,315,306
2021-09-22 $17.97 $18.34 $17.96 $18.17 $17.55 2,712,583
2021-09-21 $18.09 $18.11 $17.91 $17.94 $17.33 3,695,579
2021-09-20 $18.00 $18.08 $17.85 $17.95 $17.34 2,685,908
2021-09-17 $18.75 $18.81 $18.19 $18.20 $17.58 3,395,292
2021-09-16 $18.87 $18.89 $18.63 $18.76 $18.12 1,388,046
2021-09-15 $18.99 $19.13 $18.86 $18.93 $18.29 1,189,762
2021-09-14 $18.95 $19.00 $18.73 $18.98 $18.34 1,778,117
2021-09-13 $18.98 $19.12 $18.88 $18.94 $18.30 1,666,544
2021-09-10 $18.87 $19.05 $18.73 $18.87 $18.23 2,208,583
2021-09-09 $18.75 $18.82 $18.65 $18.70 $18.07 1,454,687
2021-09-08 $19.00 $19.11 $18.81 $18.83 $18.19 1,472,418
2021-09-07 $18.80 $19.08 $18.80 $19.05 $18.40 1,894,019
2021-09-03 $18.97 $19.15 $18.78 $18.82 $18.18 1,825,806
2021-09-02 $18.95 $19.07 $18.85 $19.02 $18.37 2,329,745
2021-09-01 $19.55 $19.79 $18.85 $18.92 $18.28 3,430,689
2021-08-31 $19.19 $19.69 $19.19 $19.56 $18.90 2,585,868
2021-08-30 $18.81 $19.29 $18.78 $19.23 $18.58 1,839,959
2021-08-27 $18.66 $18.89 $18.56 $18.85 $18.21 1,802,167
2021-08-26 $18.49 $18.72 $18.29 $18.67 $18.04 1,869,286
2021-08-25 $18.44 $18.52 $18.24 $18.49 $17.86 2,123,394
2021-08-24 $18.45 $18.72 $18.31 $18.45 $17.82 1,844,305
2021-08-23 $18.27 $18.45 $18.02 $18.40 $17.78 1,755,610
2021-08-20 $17.96 $18.31 $17.79 $18.25 $17.63 1,878,045
2021-08-19 $17.81 $18.02 $17.60 $17.92 $17.31 2,028,905
2021-08-18 $17.69 $18.02 $17.56 $17.90 $17.29 2,387,769
2021-08-17 $17.16 $17.76 $17.12 $17.69 $17.09 3,536,589
2021-08-16 $17.18 $17.50 $17.16 $17.30 $16.71 1,431,187
2021-08-13 $17.02 $17.35 $16.98 $17.26 $16.67 2,273,138
2021-08-12 $16.88 $17.02 $16.81 $16.97 $16.39 1,992,207
2021-08-11 $16.69 $16.92 $16.67 $16.85 $16.28 1,811,277
2021-08-10 $16.43 $16.73 $16.33 $16.65 $16.09 2,047,469
2021-08-09 $16.75 $16.76 $16.39 $16.40 $15.84 4,952,481
2021-08-06 $17.18 $17.18 $16.70 $16.77 $16.20 3,313,395
2021-08-05 $16.92 $17.16 $16.77 $17.10 $16.52 2,457,501
2021-08-04 $16.97 $17.06 $16.76 $16.82 $16.25 997,406
2021-08-03 $16.74 $17.05 $16.67 $17.02 $16.44 2,456,476
2021-08-02 $16.71 $16.99 $16.67 $16.72 $16.15 1,023,813
2021-07-30 $16.70 $16.82 $16.52 $16.65 $16.09 2,876,120
2021-07-29 $16.68 $16.92 $16.53 $16.81 $16.24 1,550,771
2021-07-28 $16.29 $16.67 $16.25 $16.61 $16.05 2,879,457
2021-07-27 $16.06 $16.38 $16.02 $16.35 $15.80 2,019,844
2021-07-26 $15.69 $16.19 $15.63 $16.06 $15.52 1,931,123
2021-07-23 $15.77 $15.83 $15.64 $15.73 $15.20 1,447,191
2021-07-22 $15.64 $15.84 $15.56 $15.74 $15.21 2,408,217
2021-07-21 $15.65 $15.75 $15.57 $15.65 $15.12 1,620,852
2021-07-20 $15.58 $15.71 $15.50 $15.59 $15.06 1,602,717
2021-07-19 $15.83 $15.87 $15.42 $15.58 $15.05 2,736,796
2021-07-16 $15.89 $16.11 $15.82 $16.00 $15.46 2,316,735
2021-07-15 $15.77 $16.12 $15.61 $15.82 $15.28 3,452,970
2021-07-14 $15.17 $16.12 $15.00 $15.90 $15.17 6,517,057
2021-07-13 $14.99 $14.99 $14.87 $14.95 $14.26 1,591,011
2021-07-12 $14.78 $15.01 $14.77 $14.94 $14.25 2,146,971
2021-07-09 $14.71 $14.86 $14.66 $14.79 $14.11 2,032,293
2021-07-08 $14.55 $14.71 $14.51 $14.64 $13.97 1,738,077
2021-07-07 $14.93 $14.98 $14.62 $14.72 $14.04 2,896,372
2021-07-06 $14.84 $15.04 $14.75 $14.89 $14.21 2,524,984
2021-07-02 $14.79 $14.99 $14.79 $14.94 $14.25 797,109
2021-07-01 $15.01 $15.01 $14.79 $14.80 $14.12 2,971,684
2021-06-30 $15.29 $15.30 $14.98 $15.00 $14.31 1,325,704
2021-06-29 $15.32 $15.38 $15.22 $15.30 $14.60 1,873,220
2021-06-28 $15.29 $15.38 $15.19 $15.30 $14.60 1,335,227
2021-06-25 $15.37 $15.47 $15.26 $15.28 $14.58 1,157,332
2021-06-24 $15.17 $15.51 $15.17 $15.40 $14.69 1,600,123
2021-06-23 $15.34 $15.46 $15.18 $15.19 $14.49 1,322,319
2021-06-22 $15.40 $15.41 $15.25 $15.34 $14.63 1,093,083
2021-06-21 $15.41 $15.44 $15.32 $15.41 $14.70 1,284,462
2021-06-18 $15.33 $15.37 $15.16 $15.31 $14.61 3,767,081
2021-06-17 $15.33 $15.53 $15.30 $15.42 $14.71 1,123,830
2021-06-16 $15.85 $15.85 $15.29 $15.42 $14.71 3,369,772
2021-06-15 $16.23 $16.24 $15.78 $15.89 $15.16 2,423,022
2021-06-14 $16.38 $16.39 $16.12 $16.22 $15.47 1,968,573
2021-06-11 $16.27 $16.43 $16.19 $16.38 $15.63 2,985,911
2021-06-10 $15.88 $16.25 $15.85 $16.24 $15.49 2,985,398
2021-06-09 $15.87 $15.98 $15.73 $15.84 $15.11 1,758,209
2021-06-08 $16.03 $16.09 $15.67 $15.83 $15.10 1,775,338
2021-06-07 $15.45 $16.17 $15.45 $16.04 $15.30 2,541,086
2021-06-04 $15.29 $15.52 $15.29 $15.42 $14.71 1,286,160
2021-06-03 $15.23 $15.30 $15.05 $15.23 $14.53 1,604,462
2021-06-02 $15.26 $15.39 $15.23 $15.36 $14.65 2,299,152
2021-06-01 $15.49 $15.59 $15.23 $15.29 $14.59 3,073,818
2021-05-28 $15.31 $15.50 $15.25 $15.37 $14.66 2,142,270
2021-05-27 $15.14 $15.35 $15.07 $15.32 $14.62 2,277,089
2021-05-26 $15.00 $15.18 $14.98 $15.17 $14.47 1,421,910
2021-05-25 $15.20 $15.20 $14.99 $15.03 $14.34 1,478,043
2021-05-24 $15.12 $15.20 $15.06 $15.16 $14.46 693,361
2021-05-21 $15.16 $15.21 $14.94 $15.02 $14.33 1,393,117
2021-05-20 $14.84 $15.30 $14.84 $15.13 $14.43 1,376,210
2021-05-19 $14.95 $15.01 $14.69 $14.86 $14.18 1,204,795
2021-05-18 $14.97 $15.10 $14.95 $15.01 $14.32 1,359,871
2021-05-17 $14.77 $15.01 $14.77 $14.96 $14.27 1,227,435
2021-05-14 $14.97 $15.07 $14.77 $14.80 $14.12 1,668,989
2021-05-13 $14.61 $14.94 $14.61 $14.85 $14.17 1,312,335
2021-05-12 $14.84 $14.93 $14.62 $14.62 $13.95 4,605,853
2021-05-11 $14.72 $14.95 $14.67 $14.91 $14.22 1,904,348
2021-05-10 $14.80 $15.02 $14.73 $14.84 $14.16 2,311,512
2021-05-07 $14.35 $14.94 $14.31 $14.81 $14.13 5,664,198
2021-05-06 $13.95 $14.39 $13.89 $14.35 $13.69 3,626,071
2021-05-05 $13.93 $14.01 $13.87 $13.93 $13.29 1,125,488
2021-05-04 $13.97 $13.98 $13.75 $13.85 $13.21 2,655,389
2021-05-03 $13.99 $14.12 $13.91 $13.99 $13.35 2,123,865
2021-04-30 $14.27 $14.32 $13.93 $13.94 $13.30 2,768,335
2021-04-29 $14.21 $14.51 $14.18 $14.30 $13.64 3,701,593
2021-04-28 $14.45 $14.53 $14.20 $14.33 $13.67 2,796,733
2021-04-27 $14.68 $14.74 $14.50 $14.53 $13.86 1,924,026
2021-04-26 $14.66 $14.71 $14.53 $14.63 $13.96 1,726,047
2021-04-23 $14.53 $14.80 $14.49 $14.61 $13.94 2,336,909
2021-04-22 $14.55 $14.80 $14.52 $14.55 $13.88 2,926,796
2021-04-21 $14.52 $14.60 $14.45 $14.57 $13.90 1,107,337
2021-04-20 $14.34 $14.56 $14.28 $14.49 $13.82 1,411,545
2021-04-19 $14.49 $14.56 $14.40 $14.41 $13.75 994,411
2021-04-16 $14.29 $14.51 $14.20 $14.51 $13.84 1,575,673
2021-04-15 $14.14 $14.36 $14.10 $14.26 $13.60 2,433,219
2021-04-14 $14.07 $14.12 $13.96 $14.06 $13.41 1,447,279
2021-04-13 $13.89 $14.06 $13.85 $14.04 $13.39 1,233,782
2021-04-12 $13.94 $14.14 $13.93 $13.97 $13.33 1,256,113
2021-04-09 $14.19 $14.20 $13.93 $13.95 $13.31 2,057,236
2021-04-08 $13.91 $14.41 $13.91 $14.27 $13.61 3,390,823
2021-04-07 $14.02 $14.02 $13.82 $13.91 $13.27 1,778,995
2021-04-06 $13.93 $13.99 $13.88 $13.96 $13.32 2,038,939
2021-04-05 $13.72 $14.13 $13.72 $13.97 $13.33 1,719,556
2021-04-01 $13.66 $13.73 $13.57 $13.69 $13.06 1,279,669
2021-03-31 $13.76 $13.81 $13.58 $13.58 $12.96 2,363,353
2021-03-30 $13.70 $13.85 $13.59 $13.79 $13.16 1,465,288
2021-03-29 $13.50 $13.84 $13.45 $13.76 $13.13 1,937,098
2021-03-26 $13.74 $13.84 $13.54 $13.63 $13.00 2,488,766
2021-03-25 $13.35 $13.65 $13.35 $13.62 $12.99 1,917,346
2021-03-24 $13.63 $13.73 $13.37 $13.39 $12.77 2,446,202
2021-03-23 $13.79 $14.01 $13.51 $13.54 $12.92 3,576,467
2021-03-22 $13.80 $13.98 $13.69 $13.77 $13.14 1,927,420
2021-03-19 $13.79 $13.96 $13.74 $13.87 $13.23 3,082,595
2021-03-18 $13.80 $13.94 $13.74 $13.77 $13.14 1,583,790
2021-03-17 $13.85 $13.90 $13.64 $13.88 $13.24 2,144,151
2021-03-16 $13.65 $13.85 $13.61 $13.84 $13.20 1,986,759
2021-03-15 $13.60 $13.82 $13.52 $13.65 $13.02 1,613,968
2021-03-12 $13.46 $13.65 $13.37 $13.63 $13.00 1,623,389
2021-03-11 $13.35 $13.66 $13.24 $13.53 $12.91 1,806,594
2021-03-10 $13.14 $13.32 $13.08 $13.31 $12.70 1,633,562
2021-03-09 $12.94 $13.11 $12.89 $13.03 $12.43 2,692,632
2021-03-08 $13.12 $13.13 $12.88 $12.89 $12.30 2,200,436
2021-03-05 $13.12 $13.16 $13.00 $13.13 $12.53 3,754,098
2021-03-04 $13.19 $13.37 $13.01 $13.06 $12.46 4,424,367
2021-03-03 $13.05 $13.12 $12.93 $13.09 $12.49 2,939,413
2021-03-02 $12.92 $13.16 $12.82 $13.05 $12.45 3,238,180
2021-03-01 $12.85 $13.06 $12.79 $12.90 $12.31 4,455,854
2021-02-26 $12.81 $12.91 $12.70 $12.70 $12.12 4,637,857
2021-02-25 $13.06 $13.07 $12.81 $12.86 $12.27 4,801,083
2021-02-24 $13.09 $13.20 $13.00 $13.07 $12.47 3,431,915
2021-02-23 $13.12 $13.24 $13.02 $13.13 $12.53 1,994,230
2021-02-22 $13.15 $13.32 $13.00 $13.08 $12.48 2,969,178
2021-02-19 $13.51 $13.55 $13.28 $13.30 $12.69 2,319,742
2021-02-18 $13.60 $13.66 $13.41 $13.49 $12.87 4,789,016
2021-02-17 $13.70 $13.79 $13.51 $13.70 $13.07 2,389,283
2021-02-16 $13.92 $13.93 $13.62 $13.79 $13.16 2,112,965
2021-02-12 $13.43 $13.87 $13.40 $13.82 $13.18 3,933,636
2021-02-11 $13.69 $13.82 $13.47 $13.53 $12.91 2,839,658
2021-02-10 $13.88 $14.22 $13.67 $13.70 $13.07 4,288,631
2021-02-09 $13.58 $13.88 $13.54 $13.69 $13.06 5,602,329
2021-02-08 $13.60 $13.68 $13.36 $13.51 $12.89 4,013,627
2021-02-05 $13.62 $13.83 $13.52 $13.52 $12.90 1,961,200
2021-02-04 $13.44 $13.65 $13.29 $13.62 $12.99 6,626,899
2021-02-03 $13.54 $13.66 $13.39 $13.41 $12.79 4,288,135
2021-02-02 $13.46 $13.73 $13.45 $13.50 $12.88 7,499,698
2021-02-01 $13.34 $13.42 $13.15 $13.29 $12.68 6,744,991
2021-01-29 $13.78 $13.90 $13.21 $13.21 $12.60 3,972,450
2021-01-28 $14.00 $14.05 $13.83 $13.85 $13.21 5,672,133
2021-01-27 $14.26 $14.26 $13.88 $13.96 $13.32 2,556,618
2021-01-26 $14.39 $14.43 $14.04 $14.37 $13.71 4,591,715
2021-01-25 $14.24 $14.50 $13.90 $14.44 $13.78 2,804,825
2021-01-22 $14.10 $14.34 $13.99 $14.28 $13.62 2,212,473
2021-01-21 $14.20 $14.35 $14.00 $14.18 $13.53 2,776,715
2021-01-20 $14.43 $14.43 $14.17 $14.22 $13.57 3,748,589
2021-01-19 $14.52 $14.59 $14.10 $14.26 $13.60 10,488,810
2021-01-15 $14.26 $14.54 $14.25 $14.39 $13.73 3,733,319
2021-01-14 $14.50 $14.51 $14.32 $14.41 $13.75 5,461,815
2021-01-13 $14.72 $14.72 $14.46 $14.46 $13.80 3,232,193
2021-01-12 $15.02 $15.15 $14.65 $14.65 $13.98 4,109,547
2021-01-11 $14.81 $15.07 $14.66 $15.00 $14.31 2,618,426
2021-01-08 $14.91 $15.11 $14.88 $14.96 $14.27 3,900,345
2021-01-07 $15.12 $15.12 $14.79 $14.85 $14.17 3,765,061
2021-01-06 $14.91 $15.24 $14.91 $15.07 $14.38 2,123,611
2021-01-05 $14.78 $14.93 $14.57 $14.88 $14.20 1,136,358
2021-01-04 $14.67 $14.95 $14.67 $14.75 $14.07 1,532,233
2020-12-31 $14.73 $14.75 $14.51 $14.54 $13.87 1,136,824
2020-12-30 $14.71 $14.82 $14.54 $14.73 $14.05 1,366,737
2020-12-29 $14.47 $14.73 $14.36 $14.63 $13.96 1,496,135
2020-12-28 $14.37 $14.37 $14.20 $14.34 $13.68 1,011,388
2020-12-24 $14.17 $14.30 $14.17 $14.27 $13.61 509,103
2020-12-23 $13.93 $14.32 $13.91 $14.14 $13.49 2,107,661
2020-12-22 $14.11 $14.11 $13.80 $13.85 $13.21 1,846,658
2020-12-21 $13.84 $14.18 $13.68 $14.07 $13.42 1,993,398
2020-12-18 $14.28 $14.41 $13.97 $14.19 $13.54 2,537,888
2020-12-17 $14.47 $14.61 $14.27 $14.28 $13.62 1,887,282
2020-12-16 $14.39 $14.50 $14.19 $14.43 $13.77 2,358,954
2020-12-15 $14.05 $14.36 $13.89 $14.31 $13.65 3,057,673
2020-12-14 $14.10 $14.19 $13.93 $14.04 $13.39 1,802,315
2020-12-11 $13.97 $14.29 $13.90 $14.03 $13.38 3,110,471
2020-12-10 $13.85 $14.25 $13.83 $14.00 $13.36 2,409,933
2020-12-09 $14.34 $14.35 $13.95 $13.98 $13.34 2,209,601
2020-12-08 $14.42 $14.67 $14.24 $14.26 $13.60 4,997,693
2020-12-07 $14.78 $14.82 $14.40 $14.48 $13.81 2,776,328
2020-12-04 $14.70 $15.03 $14.68 $14.71 $14.03 3,278,396
2020-12-03 $14.87 $14.87 $14.52 $14.59 $13.92 3,892,640
2020-12-02 $14.76 $14.90 $14.66 $14.75 $14.07 3,735,766
2020-12-01 $14.97 $15.02 $14.73 $14.73 $14.05 4,899,630
2020-11-30 $14.63 $14.99 $14.42 $14.89 $14.21 4,093,737
2020-11-27 $14.54 $14.73 $14.52 $14.71 $14.03 757,961
2020-11-25 $14.38 $14.58 $14.23 $14.53 $13.86 3,093,950
2020-11-24 $14.28 $14.57 $14.24 $14.39 $13.73 2,434,954
2020-11-23 $14.16 $14.19 $14.00 $14.15 $13.50 886,013
2020-11-20 $14.09 $14.23 $13.97 $14.07 $13.42 1,659,844
2020-11-19 $14.24 $14.36 $13.93 $14.14 $13.49 2,221,599
2020-11-18 $14.50 $14.60 $14.17 $14.28 $13.62 1,531,415
2020-11-17 $13.99 $14.55 $13.90 $14.49 $13.82 4,119,335
2020-11-16 $14.21 $14.32 $14.03 $14.13 $13.48 1,053,195
2020-11-13 $13.73 $13.94 $13.52 $13.94 $13.30 1,641,192
2020-11-12 $13.65 $13.86 $13.59 $13.67 $13.04 1,323,345
2020-11-11 $13.98 $14.12 $13.68 $13.80 $13.17 1,762,917
2020-11-10 $13.79 $14.10 $13.64 $14.06 $13.41 3,602,338
2020-11-09 $13.86 $14.11 $13.64 $13.76 $13.13 6,173,896
2020-11-06 $12.77 $13.37 $12.77 $13.33 $12.72 5,131,872
2020-11-05 $12.31 $12.88 $12.31 $12.86 $12.27 3,670,554
2020-11-04 $12.25 $12.47 $12.10 $12.10 $11.54 1,993,287
2020-11-03 $12.04 $12.23 $12.03 $12.17 $11.61 1,364,091
2020-11-02 $12.04 $12.08 $11.77 $11.92 $11.37 802,090
2020-10-30 $11.73 $11.94 $11.71 $11.92 $11.37 2,828,876
2020-10-29 $11.99 $12.02 $11.77 $11.80 $11.26 1,844,457
2020-10-28 $12.11 $12.20 $11.89 $12.08 $11.52 2,156,746
2020-10-27 $12.52 $12.58 $12.34 $12.39 $11.82 1,409,464
2020-10-26 $12.77 $12.81 $12.43 $12.61 $12.03 2,230,249
2020-10-23 $13.07 $13.14 $12.88 $12.88 $12.29 1,926,838
2020-10-22 $13.36 $13.41 $13.08 $13.16 $12.38 1,952,034
2020-10-21 $13.31 $13.73 $13.30 $13.31 $12.52 4,166,498
2020-10-20 $12.50 $13.22 $12.47 $13.16 $12.38 4,218,814
2020-10-19 $12.82 $12.86 $12.48 $12.48 $11.74 2,882,656
2020-10-16 $12.85 $12.94 $12.70 $12.74 $11.98 2,193,685
2020-10-15 $12.76 $12.89 $12.60 $12.77 $12.01 2,801,986
2020-10-14 $12.85 $13.00 $12.82 $12.93 $12.16 1,574,116
2020-10-13 $12.73 $12.99 $12.66 $12.91 $12.14 1,801,778
2020-10-12 $13.00 $13.09 $12.80 $12.81 $12.05 1,548,325
2020-10-09 $12.95 $13.21 $12.80 $12.97 $12.20 2,355,929
2020-10-08 $12.58 $12.95 $12.52 $12.89 $12.12 1,587,236
2020-10-07 $12.55 $12.61 $12.43 $12.54 $11.79 1,325,307
2020-10-06 $12.52 $12.61 $12.28 $12.38 $11.64 2,012,471
2020-10-05 $12.51 $12.67 $12.46 $12.48 $11.74 3,019,576
2020-10-02 $12.04 $12.45 $11.95 $12.34 $11.60 1,908,154
2020-10-01 $12.61 $12.61 $12.21 $12.24 $11.51 1,842,124
2020-09-30 $12.40 $12.73 $12.36 $12.49 $11.75 4,222,151
2020-09-29 $12.17 $12.34 $12.17 $12.28 $11.55 2,363,504
2020-09-28 $12.38 $12.41 $12.04 $12.26 $11.53 1,971,545
2020-09-25 $11.97 $12.17 $11.82 $12.10 $11.38 3,317,227
2020-09-24 $11.62 $12.18 $11.59 $12.09 $11.37 3,882,754
2020-09-23 $12.05 $12.05 $11.69 $11.71 $11.01 2,103,118
2020-09-22 $12.20 $12.26 $12.02 $12.11 $11.39 1,534,427
2020-09-21 $12.30 $12.30 $12.00 $12.21 $11.48 2,236,948
2020-09-18 $12.86 $12.86 $12.52 $12.55 $11.80 6,149,438
2020-09-17 $12.87 $13.03 $12.69 $12.84 $12.07 3,646,675
2020-09-16 $13.15 $13.19 $13.02 $13.03 $12.25 2,237,208
2020-09-15 $13.64 $13.65 $13.07 $13.14 $12.36 4,291,502
2020-09-14 $12.97 $13.53 $12.91 $13.50 $12.70 5,432,970
2020-09-11 $12.43 $12.58 $12.33 $12.53 $11.78 5,059,103
2020-09-10 $12.45 $12.47 $12.18 $12.32 $11.59 3,185,216
2020-09-09 $12.12 $12.40 $12.07 $12.37 $11.63 3,040,814
2020-09-08 $12.01 $12.11 $11.92 $11.99 $11.28 2,078,466
2020-09-04 $12.18 $12.30 $11.98 $12.18 $11.45 2,677,497
2020-09-03 $12.28 $12.32 $12.08 $12.11 $11.39 2,794,448
2020-09-02 $12.31 $12.38 $12.15 $12.27 $11.54 2,780,134
2020-09-01 $12.17 $12.33 $12.08 $12.32 $11.59 3,410,038
2020-08-31 $12.66 $12.70 $12.11 $12.17 $11.44 2,505,152
2020-08-28 $12.34 $12.83 $12.30 $12.73 $11.97 4,184,095
2020-08-27 $12.50 $12.54 $12.22 $12.25 $11.52 1,704,612
2020-08-26 $12.55 $12.55 $12.26 $12.49 $11.75 1,828,672
2020-08-25 $12.66 $12.68 $12.50 $12.55 $11.80 1,812,338
2020-08-24 $12.78 $12.84 $12.61 $12.64 $11.89 1,569,659
2020-08-21 $12.65 $12.72 $12.60 $12.68 $11.92 2,281,694
2020-08-20 $12.73 $12.73 $12.58 $12.67 $11.91 3,083,352
2020-08-19 $12.87 $13.05 $12.84 $12.85 $12.08 1,590,664
2020-08-18 $13.06 $13.12 $12.88 $12.92 $12.15 1,305,881
2020-08-17 $13.10 $13.13 $12.88 $12.99 $12.22 1,180,189
2020-08-14 $12.87 $13.10 $12.76 $13.02 $12.24 1,381,133
2020-08-13 $12.97 $13.08 $12.87 $12.93 $12.16 1,530,578
2020-08-12 $12.99 $13.21 $12.99 $13.03 $12.25 2,412,989
2020-08-11 $12.75 $13.01 $12.72 $12.86 $12.09 3,135,882
2020-08-10 $12.77 $12.84 $12.52 $12.60 $11.85 1,456,361
2020-08-07 $12.67 $12.76 $12.50 $12.70 $11.94 1,241,671
2020-08-06 $12.46 $12.74 $12.46 $12.73 $11.97 1,307,109
2020-08-05 $12.61 $12.85 $12.52 $12.54 $11.79 1,699,515
2020-08-04 $12.58 $12.63 $12.39 $12.42 $11.68 2,987,157
2020-08-03 $12.64 $12.70 $12.44 $12.58 $11.83 1,386,237
2020-07-31 $12.78 $12.84 $12.51 $12.64 $11.89 2,102,322
2020-07-30 $12.90 $13.00 $12.77 $12.87 $12.10 1,650,756
2020-07-29 $13.26 $13.26 $13.06 $13.09 $12.31 2,482,064
2020-07-28 $13.25 $13.32 $13.14 $13.21 $12.42 1,822,829
2020-07-27 $13.21 $13.32 $13.09 $13.28 $12.49 1,610,444
2020-07-24 $13.45 $13.47 $13.14 $13.15 $12.37 2,776,676
2020-07-23 $13.61 $13.61 $13.48 $13.48 $12.68 5,983,351
2020-07-22 $13.60 $13.69 $13.52 $13.67 $12.86 3,063,746
2020-07-21 $13.38 $13.63 $13.34 $13.58 $12.77 5,070,578
2020-07-20 $12.85 $13.23 $12.80 $13.21 $12.42 4,037,762
2020-07-17 $13.11 $13.11 $12.65 $12.76 $12.00 1,368,813
2020-07-16 $13.11 $13.20 $12.96 $13.08 $12.30 2,389,105
2020-07-15 $12.58 $13.20 $12.58 $13.15 $12.37 4,706,842
2020-07-14 $12.16 $12.47 $11.98 $12.30 $11.57 4,122,403
2020-07-13 $12.49 $12.64 $12.24 $12.25 $11.52 2,649,660
2020-07-10 $12.24 $12.42 $12.23 $12.41 $11.67 2,391,304
2020-07-09 $12.82 $12.82 $12.28 $12.30 $11.57 2,442,585
2020-07-08 $12.88 $12.92 $12.59 $12.76 $12.00 2,606,114
2020-07-07 $13.23 $13.34 $12.79 $12.81 $12.05 2,699,970
2020-07-06 $13.39 $13.44 $13.27 $13.44 $12.64 2,316,386
2020-07-02 $12.93 $13.30 $12.93 $13.05 $12.27 2,207,273
2020-07-01 $12.77 $13.03 $12.73 $12.76 $12.00 1,756,397
2020-06-30 $12.83 $12.85 $12.63 $12.69 $11.93 2,150,593
2020-06-29 $12.73 $12.86 $12.58 $12.84 $12.07 1,780,956
2020-06-26 $12.88 $12.92 $12.57 $12.62 $11.87 2,070,057
2020-06-25 $13.10 $13.13 $12.90 $13.06 $12.28 1,305,664
2020-06-24 $13.24 $13.32 $13.10 $13.11 $12.33 1,491,762
2020-06-23 $13.59 $13.66 $13.36 $13.38 $12.58 1,538,733
2020-06-22 $13.34 $13.55 $13.29 $13.43 $12.63 1,725,241
2020-06-19 $13.21 $13.55 $13.12 $13.38 $12.58 4,656,945
2020-06-18 $13.01 $13.15 $12.89 $12.93 $12.16 3,415,876
2020-06-17 $13.52 $13.56 $13.08 $13.21 $12.42 3,221,527
2020-06-16 $14.23 $14.23 $13.53 $13.64 $12.66 2,748,697
2020-06-15 $13.40 $13.81 $13.34 $13.74 $12.75 2,047,770
2020-06-12 $13.38 $13.89 $13.26 $13.82 $12.83 3,619,323
2020-06-11 $13.75 $13.78 $12.93 $13.00 $12.06 2,786,952
2020-06-10 $14.30 $14.41 $14.08 $14.20 $13.18 3,557,752
2020-06-09 $14.35 $14.61 $14.22 $14.35 $13.32 4,049,066
2020-06-08 $14.68 $14.77 $14.35 $14.71 $13.65 2,150,013
2020-06-05 $14.27 $14.61 $14.17 $14.50 $13.46 1,879,145
2020-06-04 $14.10 $14.10 $13.67 $13.88 $12.88 2,247,187
2020-06-03 $14.06 $14.34 $13.81 $13.95 $12.95 2,290,068
2020-06-02 $13.94 $14.20 $13.71 $13.86 $12.86 3,478,722
2020-06-01 $13.33 $13.82 $13.33 $13.67 $12.69 2,185,255
2020-05-29 $13.45 $13.49 $12.97 $13.26 $12.31 3,889,736
2020-05-28 $13.65 $13.74 $13.38 $13.48 $12.51 1,962,249
2020-05-27 $13.67 $13.67 $13.28 $13.60 $12.62 2,095,390
2020-05-26 $13.10 $13.52 $13.10 $13.39 $12.43 2,758,639
2020-05-22 $12.63 $12.92 $12.49 $12.80 $11.88 2,085,096
2020-05-21 $13.01 $13.11 $12.67 $12.71 $11.80 1,798,558
2020-05-20 $12.55 $12.98 $12.41 $12.91 $11.98 4,161,901
2020-05-19 $13.06 $13.08 $12.34 $12.37 $11.48 2,938,414
2020-05-18 $12.60 $13.07 $12.57 $12.99 $12.06 2,736,187
2020-05-15 $12.47 $12.63 $12.21 $12.22 $11.34 2,570,141
2020-05-14 $12.24 $12.60 $12.10 $12.55 $11.65 3,465,788
2020-05-13 $12.60 $12.69 $12.33 $12.45 $11.55 2,668,886
2020-05-12 $12.80 $12.94 $12.60 $12.62 $11.71 3,008,534
2020-05-11 $12.64 $12.84 $12.59 $12.69 $11.78 2,561,919
2020-05-08 $12.26 $12.89 $12.26 $12.75 $11.83 3,259,392
2020-05-07 $12.30 $12.44 $12.07 $12.11 $11.24 3,337,600
2020-05-06 $12.25 $12.39 $12.00 $12.18 $11.30 3,088,108
2020-05-05 $12.20 $12.56 $12.20 $12.29 $11.41 3,528,442
2020-05-04 $11.85 $12.22 $11.75 $12.21 $11.33 4,104,147
2020-05-01 $11.86 $11.98 $11.66 $11.91 $11.05 4,528,257
2020-04-30 $12.10 $12.31 $11.81 $12.04 $11.17 5,046,828
2020-04-29 $11.59 $12.29 $11.50 $12.18 $11.30 5,835,004
2020-04-28 $11.32 $11.43 $10.98 $11.35 $10.53 7,994,394
2020-04-27 $11.01 $11.14 $10.80 $11.04 $10.25 3,665,197
2020-04-24 $10.87 $10.99 $10.74 $10.90 $10.12 7,533,741
2020-04-23 $10.98 $11.03 $10.78 $10.86 $10.08 7,791,307
2020-04-22 $10.93 $11.02 $10.60 $10.91 $10.13 6,877,706
2020-04-21 $10.91 $10.91 $10.50 $10.76 $9.99 9,075,486
2020-04-20 $10.93 $11.08 $10.80 $10.92 $10.13 5,057,122
2020-04-17 $11.12 $11.25 $10.87 $11.15 $10.35 5,570,203
2020-04-16 $10.76 $10.81 $10.12 $10.57 $9.81 7,528,412
2020-04-15 $11.10 $11.10 $10.63 $10.66 $9.89 6,917,726
2020-04-14 $11.53 $11.56 $11.26 $11.27 $10.46 5,436,413
2020-04-13 $11.52 $11.56 $11.25 $11.30 $10.49 5,588,147
2020-04-09 $11.61 $11.78 $11.37 $11.49 $10.66 4,622,884
2020-04-08 $11.86 $11.96 $11.51 $11.59 $10.76 4,300,521
2020-04-07 $11.55 $12.05 $11.55 $11.75 $10.90 3,504,768
2020-04-06 $11.07 $11.47 $10.99 $11.43 $10.61 2,885,999
2020-04-03 $11.21 $11.34 $10.69 $10.82 $10.04 2,820,960
2020-04-02 $11.30 $11.67 $11.21 $11.34 $10.52 4,597,990
2020-04-01 $11.39 $11.52 $11.03 $11.27 $10.46 5,553,728
2020-03-31 $11.99 $12.22 $11.72 $11.78 $10.93 6,167,017
2020-03-30 $12.31 $12.38 $11.63 $11.91 $11.05 4,458,970
2020-03-27 $12.64 $12.83 $12.07 $12.18 $11.30 3,734,151
2020-03-26 $12.53 $13.28 $12.53 $13.04 $12.10 4,615,442
2020-03-25 $12.08 $13.03 $11.93 $12.56 $11.66 3,968,135
2020-03-24 $11.86 $12.08 $11.63 $11.92 $11.06 4,696,180
2020-03-23 $12.00 $12.56 $11.07 $11.47 $10.64 5,221,498
2020-03-20 $12.51 $12.80 $12.05 $12.07 $11.20 3,341,547
2020-03-19 $12.48 $12.90 $12.15 $12.65 $11.74 4,343,249
2020-03-18 $12.42 $13.83 $12.00 $12.95 $12.02 5,557,565
2020-03-17 $12.05 $13.49 $11.86 $13.28 $12.32 3,172,735
2020-03-16 $12.19 $12.54 $11.66 $11.82 $10.97 2,932,284
2020-03-13 $13.59 $13.69 $13.14 $13.62 $12.64 3,600,383
2020-03-12 $13.44 $13.50 $12.37 $12.95 $12.02 5,448,715
2020-03-11 $14.16 $14.59 $14.03 $14.40 $13.36 4,330,244
2020-03-10 $14.23 $14.82 $14.16 $14.63 $13.58 3,036,862
2020-03-09 $14.52 $14.74 $13.87 $13.89 $12.89 3,290,544
2020-03-06 $15.96 $16.22 $15.73 $15.96 $14.81 4,050,122
2020-03-05 $16.86 $16.91 $16.24 $16.44 $15.26 2,746,861
2020-03-04 $17.01 $17.32 $16.96 $17.29 $16.05 2,756,234
2020-03-03 $16.48 $16.97 $16.36 $16.74 $15.54 9,130,749
2020-03-02 $15.90 $16.56 $15.83 $16.56 $15.37 3,686,676
2020-02-28 $15.50 $15.93 $14.93 $15.88 $14.74 6,475,544
2020-02-27 $16.12 $16.50 $15.89 $15.91 $14.77 4,118,471
2020-02-26 $16.33 $16.75 $16.25 $16.45 $15.27 4,009,896
2020-02-25 $16.92 $16.92 $16.34 $16.34 $15.16 2,507,151
2020-02-24 $17.01 $17.15 $16.64 $16.76 $15.55 3,120,652
2020-02-21 $17.52 $17.74 $17.40 $17.58 $16.32 2,683,607
2020-02-20 $17.94 $17.94 $17.55 $17.60 $16.33 3,158,722
2020-02-19 $17.94 $18.04 $17.81 $18.00 $16.71 1,978,809
2020-02-18 $17.81 $18.03 $17.74 $17.84 $16.56 2,191,689
2020-02-14 $18.00 $18.03 $17.89 $17.98 $16.69 1,666,199
2020-02-13 $17.81 $17.95 $17.72 $17.89 $16.60 3,028,804
2020-02-12 $17.10 $18.00 $17.02 $17.92 $16.63 6,608,072
2020-02-11 $16.58 $17.06 $16.54 $16.94 $15.72 2,720,013
2020-02-10 $16.60 $16.71 $16.45 $16.48 $15.29 1,891,114
2020-02-07 $16.83 $16.88 $16.60 $16.71 $15.51 1,960,268
2020-02-06 $17.27 $17.27 $16.82 $16.87 $15.66 2,097,697
2020-02-05 $17.34 $17.42 $17.11 $17.18 $15.94 4,471,574
2020-02-04 $17.00 $17.24 $16.83 $17.17 $15.93 5,241,798
2020-02-03 $16.77 $17.00 $16.77 $16.96 $15.74 2,469,818
2020-01-31 $17.12 $17.12 $16.64 $16.68 $15.48 5,939,465
2020-01-30 $17.06 $17.24 $17.00 $17.12 $15.89 6,341,692
2020-01-29 $16.83 $17.33 $16.78 $17.26 $16.02 9,230,366
2020-01-28 $16.28 $16.84 $16.27 $16.83 $15.62 3,809,191
2020-01-27 $16.38 $16.47 $16.05 $16.19 $15.03 5,451,523
2020-01-24 $16.65 $16.71 $16.60 $16.68 $15.48 4,093,883
2020-01-23 $16.51 $16.70 $16.43 $16.66 $15.46 4,121,076
2020-01-22 $16.66 $16.72 $16.52 $16.57 $15.38 1,700,068
2020-01-21 $16.53 $16.65 $16.51 $16.55 $15.36 2,930,323
2020-01-17 $16.26 $16.57 $16.24 $16.53 $15.34 1,806,971
2020-01-16 $15.82 $16.28 $15.82 $16.27 $15.10 3,210,121
2020-01-15 $15.79 $15.93 $15.73 $15.75 $14.62 2,093,087
2020-01-14 $15.96 $16.02 $15.69 $15.81 $14.67 1,835,345
2020-01-13 $15.99 $16.05 $15.83 $15.98 $14.83 1,178,535
2020-01-10 $15.95 $16.11 $15.88 $16.02 $14.87 1,709,255
2020-01-09 $15.93 $15.98 $15.76 $15.88 $14.74 1,586,031
2020-01-08 $15.93 $15.99 $15.80 $15.86 $14.72 1,502,143
2020-01-07 $16.23 $16.24 $15.91 $15.92 $14.77 1,443,734
2020-01-06 $16.21 $16.35 $16.12 $16.16 $15.00 1,288,101
2020-01-03 $16.06 $16.33 $16.00 $16.24 $15.07 1,362,891
2020-01-02 $16.07 $16.26 $16.04 $16.26 $15.09 1,454,789
2019-12-31 $16.03 $16.13 $15.96 $16.00 $14.85 1,052,651
2019-12-30 $16.29 $16.33 $15.98 $16.07 $14.91 1,931,066
2019-12-27 $16.18 $16.39 $16.18 $16.31 $15.14 737,211
2019-12-26 $16.09 $16.22 $16.06 $16.17 $15.01 897,939
2019-12-24 $16.06 $16.10 $15.99 $16.02 $14.87 529,633
2019-12-23 $16.06 $16.12 $15.98 $16.06 $14.90 1,323,932
2019-12-20 $16.10 $16.20 $16.00 $16.07 $14.91 2,565,276
2019-12-19 $16.08 $16.10 $15.93 $16.02 $14.87 2,179,085
2019-12-18 $15.54 $16.08 $15.54 $16.06 $14.90 5,482,198
2019-12-17 $15.71 $15.72 $15.41 $15.54 $14.42 1,540,731
2019-12-16 $15.80 $15.87 $15.65 $15.67 $14.54 2,005,809
2019-12-13 $15.54 $15.81 $15.51 $15.74 $14.61 1,621,993
2019-12-12 $15.37 $15.59 $15.34 $15.47 $14.36 2,206,602
2019-12-11 $15.17 $15.43 $15.11 $15.37 $14.26 4,841,455
2019-12-10 $15.00 $15.18 $14.95 $15.14 $14.05 3,453,090
2019-12-09 $15.06 $15.20 $14.98 $14.99 $13.91 1,734,998
2019-12-06 $15.12 $15.20 $14.95 $15.06 $13.98 1,240,037
2019-12-05 $15.00 $15.19 $14.99 $15.15 $14.06 1,968,540
2019-12-04 $14.93 $15.02 $14.89 $15.00 $13.92 3,239,625
2019-12-03 $14.90 $14.97 $14.83 $14.88 $13.81 1,829,739
2019-12-02 $15.24 $15.29 $14.98 $14.99 $13.91 2,516,947
2019-11-29 $15.39 $15.39 $15.21 $15.29 $14.19 1,026,512
2019-11-27 $15.40 $15.45 $15.28 $15.40 $14.29 1,806,993
2019-11-26 $15.41 $15.57 $15.28 $15.45 $14.34 4,578,992
2019-11-25 $15.64 $15.72 $15.59 $15.66 $14.53 2,042,223
2019-11-22 $15.67 $15.77 $15.62 $15.68 $14.55 1,985,924
2019-11-21 $15.72 $15.72 $15.49 $15.64 $14.51 1,567,689
2019-11-20 $15.48 $15.71 $15.44 $15.62 $14.50 1,054,273
2019-11-19 $15.69 $15.70 $15.43 $15.54 $14.42 2,319,288
2019-11-18 $15.88 $15.88 $15.61 $15.61 $14.49 1,301,259
2019-11-15 $15.86 $15.93 $15.79 $15.86 $14.72 1,334,883
2019-11-14 $15.54 $15.75 $15.48 $15.75 $14.62 1,603,584
2019-11-13 $15.54 $15.67 $15.50 $15.60 $14.48 1,637,650
2019-11-12 $15.97 $15.97 $15.66 $15.68 $14.55 2,795,045
2019-11-11 $15.86 $16.04 $15.82 $16.00 $14.85 1,830,993
2019-11-08 $15.88 $15.97 $15.85 $15.90 $14.76 1,055,033
2019-11-07 $15.97 $16.10 $15.89 $15.97 $14.82 1,509,496
2019-11-06 $15.84 $16.07 $15.76 $16.01 $14.69 2,035,885
2019-11-05 $16.12 $16.17 $15.75 $15.93 $14.62 3,231,232
2019-11-04 $16.17 $16.42 $16.16 $16.20 $14.87 1,260,990
2019-11-01 $15.92 $16.12 $15.83 $16.11 $14.79 2,310,655
2019-10-31 $16.05 $16.14 $15.78 $15.81 $14.51 2,637,990
2019-10-30 $16.05 $16.18 $16.00 $16.14 $14.81 1,615,126
2019-10-29 $16.21 $16.37 $16.08 $16.14 $14.81 2,797,040
2019-10-28 $16.28 $16.40 $16.22 $16.31 $14.97 2,401,754
2019-10-25 $16.35 $16.43 $16.22 $16.27 $14.93 1,718,410
2019-10-24 $16.31 $16.41 $16.31 $16.34 $15.00 2,953,976
2019-10-23 $16.07 $16.29 $16.00 $16.26 $14.92 1,856,218
2019-10-22 $16.25 $16.45 $16.04 $16.13 $14.80 3,184,799
2019-10-21 $15.98 $16.27 $15.95 $16.23 $14.90 2,779,828
2019-10-18 $15.89 $16.08 $15.88 $16.00 $14.69 2,844,775
2019-10-17 $15.92 $16.00 $15.79 $15.91 $14.60 8,354,208
2019-10-16 $15.12 $15.92 $15.12 $15.74 $14.45 7,103,320
2019-10-15 $15.25 $15.34 $15.11 $15.16 $13.91 4,932,842
2019-10-14 $15.36 $15.43 $15.25 $15.25 $14.00 2,743,600
2019-10-11 $15.37 $15.51 $15.29 $15.39 $14.13 2,767,900
2019-10-10 $14.91 $15.36 $14.89 $15.21 $13.96 6,052,345
2019-10-09 $14.97 $14.97 $14.80 $14.90 $13.68 2,042,918
2019-10-08 $15.00 $15.04 $14.76 $14.78 $13.57 2,570,130
2019-10-07 $15.15 $15.29 $14.95 $14.95 $13.72 1,359,461
2019-10-04 $14.70 $15.25 $14.70 $15.23 $13.98 2,009,081
2019-10-03 $14.66 $14.68 $14.44 $14.68 $13.47 1,134,035
2019-10-02 $14.87 $14.87 $14.49 $14.55 $13.35 1,292,928
2019-10-01 $14.75 $14.91 $14.68 $14.86 $13.64 1,757,384
2019-09-30 $14.71 $14.95 $14.66 $14.86 $13.64 2,097,057
2019-09-27 $14.83 $14.88 $14.65 $14.66 $13.46 1,515,277
2019-09-26 $14.83 $14.92 $14.70 $14.82 $13.60 1,553,072
2019-09-25 $14.52 $14.83 $14.48 $14.81 $13.59 2,149,645
2019-09-24 $15.02 $15.08 $14.68 $14.70 $13.49 1,293,502
2019-09-23 $15.09 $15.24 $14.96 $14.97 $13.74 1,720,574
2019-09-20 $15.12 $15.23 $15.03 $15.16 $13.91 3,030,823
2019-09-19 $15.00 $15.18 $14.90 $15.10 $13.86 1,384,928
2019-09-18 $15.03 $15.08 $14.78 $15.00 $13.77 1,411,114
2019-09-17 $14.46 $15.14 $14.40 $15.11 $13.87 2,114,717
2019-09-16 $14.63 $14.80 $14.46 $14.57 $13.37 619,646
2019-09-13 $14.63 $14.74 $14.43 $14.72 $13.51 1,277,557
2019-09-12 $14.55 $14.64 $14.46 $14.49 $13.30 1,329,074
2019-09-11 $14.55 $14.55 $14.34 $14.52 $13.33 882,942
2019-09-10 $14.46 $14.55 $14.24 $14.42 $13.24 1,329,023
2019-09-09 $14.63 $14.76 $14.47 $14.53 $13.34 1,695,519
2019-09-06 $14.59 $14.74 $14.21 $14.53 $13.34 1,499,381
2019-09-05 $14.79 $14.89 $14.42 $14.50 $13.31 1,681,688
2019-09-04 $14.52 $14.69 $14.44 $14.59 $13.39 2,727,017
2019-09-03 $14.39 $14.50 $14.24 $14.33 $13.15 2,161,164
2019-08-30 $14.17 $14.64 $14.14 $14.62 $13.42 4,158,300
2019-08-29 $13.90 $14.31 $13.80 $14.21 $13.04 1,966,233
2019-08-28 $13.64 $13.97 $13.61 $13.85 $12.71 3,631,254
2019-08-27 $13.36 $13.79 $13.35 $13.76 $12.63 3,826,449
2019-08-26 $13.21 $13.34 $13.15 $13.31 $12.22 1,002,840
2019-08-23 $13.31 $13.48 $13.17 $13.17 $12.09 1,834,598
2019-08-22 $13.41 $13.48 $13.30 $13.39 $12.29 1,476,641
2019-08-21 $13.30 $13.47 $13.25 $13.39 $12.29 1,384,432
2019-08-20 $13.17 $13.34 $13.07 $13.19 $12.11 1,422,578
2019-08-19 $13.35 $13.44 $12.93 $13.13 $12.05 1,105,916
2019-08-16 $13.19 $13.37 $13.14 $13.32 $12.23 1,906,557
2019-08-15 $13.34 $13.34 $12.93 $13.06 $11.99 2,484,289
2019-08-14 $13.46 $13.56 $13.17 $13.21 $12.12 2,308,283
2019-08-13 $13.60 $13.82 $13.48 $13.72 $12.59 2,288,502
2019-08-12 $13.90 $13.92 $13.55 $13.60 $12.48 1,120,406
2019-08-09 $14.34 $14.35 $13.94 $14.10 $12.94 1,783,307
2019-08-08 $14.04 $14.42 $14.03 $14.31 $13.13 4,515,693
2019-08-07 $13.53 $14.13 $13.46 $14.06 $12.91 5,530,434
2019-08-06 $13.43 $13.77 $13.38 $13.77 $12.64 4,044,314
2019-08-05 $13.46 $13.47 $13.09 $13.32 $12.23 2,520,723
2019-08-02 $13.84 $13.84 $13.60 $13.73 $12.60 2,103,627
2019-08-01 $14.00 $14.25 $13.88 $13.92 $12.78 2,781,932
2019-07-31 $14.38 $14.39 $13.90 $13.99 $12.84 3,883,239
2019-07-30 $14.52 $14.58 $14.35 $14.42 $13.24 1,578,748
2019-07-29 $14.11 $14.58 $14.11 $14.49 $13.30 1,516,138
2019-07-26 $14.39 $14.50 $14.09 $14.17 $13.01 2,327,874
2019-07-25 $14.49 $14.59 $14.24 $14.24 $13.07 3,001,333
2019-07-24 $14.68 $14.75 $14.41 $14.45 $13.26 3,189,833
2019-07-23 $14.83 $14.89 $14.52 $14.58 $13.38 3,625,345
2019-07-22 $14.93 $15.01 $14.70 $14.80 $13.58 1,947,206
2019-07-19 $15.06 $15.11 $14.88 $14.93 $13.70 2,792,120
2019-07-18 $15.39 $15.42 $14.99 $15.09 $13.85 3,997,831
2019-07-17 $14.95 $15.53 $14.95 $15.39 $14.13 2,635,534
2019-07-16 $15.03 $15.06 $14.76 $14.86 $13.64 1,758,716
2019-07-15 $14.66 $15.01 $14.63 $14.99 $13.76 2,759,201
2019-07-12 $14.69 $14.76 $14.50 $14.62 $13.42 3,460,310
2019-07-11 $14.64 $14.74 $14.41 $14.69 $13.48 1,766,458
2019-07-10 $14.73 $14.83 $14.46 $14.71 $13.33 1,685,744
2019-07-09 $15.03 $15.19 $14.45 $14.67 $13.29 2,789,250
2019-07-08 $14.97 $15.23 $14.92 $15.11 $13.69 1,926,085
2019-07-05 $14.76 $15.02 $14.68 $14.95 $13.55 931,099
2019-07-03 $14.78 $14.81 $14.60 $14.74 $13.36 1,007,393
2019-07-02 $14.82 $14.89 $14.77 $14.83 $13.44 1,279,473
2019-07-01 $14.75 $14.84 $14.50 $14.79 $13.40 2,144,326
2019-06-28 $14.70 $14.71 $14.29 $14.56 $13.19 2,656,587
2019-06-27 $15.08 $15.12 $14.63 $14.65 $13.28 2,368,054
2019-06-26 $15.18 $15.26 $15.12 $15.14 $13.72 1,643,464
2019-06-25 $15.27 $15.47 $15.09 $15.12 $13.70 2,587,506
2019-06-24 $15.16 $15.37 $15.11 $15.31 $13.87 2,702,156
2019-06-21 $15.18 $15.36 $14.90 $15.19 $13.77 3,972,171
2019-06-20 $15.14 $15.33 $15.09 $15.31 $13.87 2,385,953
2019-06-19 $14.62 $14.97 $14.59 $14.92 $13.52 1,721,836
2019-06-18 $14.55 $14.65 $14.47 $14.63 $13.26 1,306,609
2019-06-17 $14.46 $14.58 $14.38 $14.38 $13.03 938,383
2019-06-14 $14.62 $14.74 $14.48 $14.49 $13.13 1,058,313
2019-06-13 $14.85 $14.93 $14.64 $14.75 $13.37 1,543,129
2019-06-12 $15.00 $15.04 $14.77 $14.79 $13.40 1,613,575
2019-06-11 $15.05 $15.14 $14.95 $15.02 $13.61 2,544,253
2019-06-10 $14.85 $15.17 $14.74 $14.90 $13.50 2,609,288
2019-06-07 $14.54 $14.79 $14.43 $14.68 $13.30 1,079,091
2019-06-06 $14.75 $14.85 $14.46 $14.49 $13.13 3,196,586
2019-06-05 $14.59 $14.79 $14.46 $14.75 $13.37 2,971,207
2019-06-04 $14.40 $14.72 $14.23 $14.58 $13.21 2,496,137
2019-06-03 $14.12 $14.32 $14.00 $14.27 $12.93 3,938,414
2019-05-31 $13.80 $14.29 $13.77 $14.03 $12.71 4,990,315
2019-05-30 $14.40 $14.73 $14.38 $14.61 $13.24 2,212,840
2019-05-29 $13.88 $14.39 $13.79 $14.37 $13.02 2,518,643
2019-05-28 $14.24 $14.24 $13.91 $13.93 $12.62 2,632,626
2019-05-24 $14.33 $14.33 $14.01 $14.19 $12.86 1,934,297
2019-05-23 $14.16 $14.29 $14.03 $14.20 $12.87 1,753,215
2019-05-22 $14.44 $14.45 $14.20 $14.32 $12.98 1,220,923
2019-05-21 $14.45 $14.47 $14.16 $14.45 $13.10 2,985,560
2019-05-20 $14.36 $14.57 $14.28 $14.37 $13.02 1,654,405
2019-05-17 $14.19 $14.45 $14.16 $14.35 $13.00 2,020,231
2019-05-16 $14.16 $14.39 $14.05 $14.31 $12.97 2,327,124
2019-05-15 $13.74 $14.24 $13.59 $14.14 $12.81 1,473,170
2019-05-14 $14.00 $14.15 $13.93 $13.99 $12.68 2,742,306
2019-05-13 $13.85 $13.94 $13.66 $13.88 $12.58 2,312,576
2019-05-10 $13.98 $14.26 $13.68 $14.10 $12.78 2,412,057
2019-05-09 $13.64 $14.05 $13.30 $13.96 $12.65 3,591,272
2019-05-08 $14.03 $14.10 $13.78 $13.79 $12.50 1,696,936
2019-05-07 $14.30 $14.40 $13.97 $14.10 $12.78 1,821,500
2019-05-06 $14.48 $14.53 $14.29 $14.42 $13.07 2,030,991
2019-05-03 $14.66 $14.79 $14.66 $14.68 $13.30 2,242,822
2019-05-02 $14.54 $14.79 $14.54 $14.65 $13.28 2,890,345
2019-05-01 $14.77 $14.89 $14.39 $14.43 $13.08 2,145,716
2019-04-30 $15.37 $15.39 $14.58 $14.77 $13.39 4,462,708
2019-04-29 $15.54 $15.61 $15.42 $15.46 $14.01 950,686
2019-04-26 $15.45 $15.64 $15.38 $15.51 $14.06 1,550,943
2019-04-25 $15.34 $15.54 $15.27 $15.47 $14.02 2,285,393
2019-04-24 $15.33 $15.37 $15.06 $15.35 $13.91 2,110,278
2019-04-23 $15.68 $15.72 $15.23 $15.33 $13.89 1,442,971
2019-04-22 $15.91 $15.95 $15.68 $15.75 $14.27 1,283,515
2019-04-18 $15.79 $15.99 $15.75 $15.89 $14.40 1,238,310
2019-04-17 $15.56 $15.96 $15.52 $15.83 $14.35 1,366,372
2019-04-16 $15.51 $15.68 $15.41 $15.66 $14.19 870,847
2019-04-15 $15.47 $15.65 $15.29 $15.52 $14.06 1,080,322
2019-04-12 $15.64 $15.72 $15.28 $15.44 $13.99 2,061,351
2019-04-11 $15.84 $15.85 $15.49 $15.64 $14.17 943,827
2019-04-10 $15.78 $15.83 $15.63 $15.82 $14.34 1,041,739
2019-04-09 $15.63 $15.82 $15.56 $15.76 $14.28 1,758,217
2019-04-08 $15.40 $15.78 $15.29 $15.68 $14.21 2,493,527
2019-04-05 $15.34 $15.68 $14.85 $15.38 $13.94 3,322,958
2019-04-04 $14.35 $14.72 $14.33 $14.72 $13.34 1,787,447
2019-04-03 $14.41 $14.47 $14.23 $14.37 $13.02 1,242,823
2019-04-02 $14.65 $14.73 $14.29 $14.34 $13.00 1,783,430
2019-04-01 $14.45 $14.69 $14.33 $14.65 $13.28 1,793,979
2019-03-29 $14.11 $14.28 $13.95 $14.28 $12.94 6,005,252
2019-03-28 $14.16 $14.27 $13.98 $14.08 $12.76 2,766,493
2019-03-27 $14.39 $14.61 $14.26 $14.27 $12.93 3,223,390
2019-03-26 $14.62 $14.71 $14.56 $14.61 $13.24 2,637,913
2019-03-25 $14.81 $14.87 $14.56 $14.58 $13.21 2,643,496
2019-03-22 $14.93 $15.06 $14.73 $14.81 $13.42 1,553,041
2019-03-21 $15.28 $15.38 $14.97 $15.25 $13.82 2,301,258
2019-03-20 $14.72 $15.35 $14.70 $15.32 $13.88 3,675,036
2019-03-19 $15.02 $15.23 $14.59 $14.71 $13.33 3,767,825
2019-03-18 $14.55 $15.10 $14.55 $15.07 $13.66 4,035,591
2019-03-15 $14.45 $14.56 $14.35 $14.55 $13.19 4,890,517
2019-03-14 $14.50 $14.53 $14.19 $14.34 $13.00 2,213,927
2019-03-13 $14.44 $14.59 $14.22 $14.55 $13.19 3,187,771
2019-03-12 $14.35 $14.56 $14.32 $14.40 $13.05 1,935,211
2019-03-11 $14.17 $14.42 $14.09 $14.30 $12.96 856,722
2019-03-08 $13.87 $14.17 $13.79 $14.08 $12.76 1,785,087
2019-03-07 $13.73 $13.94 $13.69 $13.91 $12.61 2,198,773
2019-03-06 $13.89 $14.00 $13.50 $13.75 $12.46 1,620,315
2019-03-05 $14.18 $14.22 $13.90 $13.93 $12.62 1,481,614
2019-03-04 $14.39 $14.41 $14.12 $14.17 $12.84 1,663,610
2019-03-01 $14.38 $14.51 $14.23 $14.37 $13.02 1,542,865
2019-02-28 $14.57 $14.64 $14.36 $14.38 $13.03 2,856,992
2019-02-27 $14.78 $14.85 $14.60 $14.61 $13.24 3,272,926
2019-02-26 $14.91 $14.97 $14.77 $14.80 $13.41 2,770,396
2019-02-25 $15.13 $15.26 $14.94 $14.95 $13.55 1,302,691
2019-02-22 $15.14 $15.20 $15.01 $15.08 $13.67 1,511,277
2019-02-21 $14.90 $15.10 $14.83 $15.06 $13.65 2,085,748
2019-02-20 $14.79 $14.92 $14.68 $14.91 $13.51 2,622,410
2019-02-19 $14.92 $15.14 $14.77 $14.79 $13.40 2,206,914
2019-02-15 $14.52 $15.00 $14.52 $14.99 $13.58 2,182,577
2019-02-14 $14.62 $14.70 $14.37 $14.69 $13.31 6,834,135
2019-02-13 $15.67 $15.67 $14.60 $14.62 $13.25 6,341,496
2019-02-12 $15.93 $15.97 $15.61 $15.76 $14.28 2,420,315
2019-02-11 $15.80 $15.97 $15.75 $15.81 $14.33 1,557,918
2019-02-08 $15.93 $16.03 $15.81 $15.91 $14.42 1,302,277
2019-02-07 $15.96 $16.09 $15.79 $15.97 $14.47 1,429,488
2019-02-06 $16.01 $16.27 $15.88 $15.93 $14.44 1,427,546
2019-02-05 $16.22 $16.50 $16.20 $16.23 $14.71 1,680,234
2019-02-04 $15.93 $16.23 $15.93 $16.21 $14.69 1,288,430
2019-02-01 $15.93 $16.25 $15.82 $16.10 $14.59 1,756,620
2019-01-31 $15.81 $16.17 $15.74 $16.05 $14.55 2,547,992
2019-01-30 $15.87 $15.87 $15.41 $15.72 $14.25 3,437,927
2019-01-29 $15.99 $16.05 $15.83 $15.88 $14.39 1,691,044
2019-01-28 $15.63 $16.04 $15.56 $15.85 $14.36 1,460,902
2019-01-25 $15.76 $16.01 $15.61 $15.77 $14.29 2,514,038
2019-01-24 $15.89 $15.99 $15.58 $15.68 $14.21 2,074,089
2019-01-23 $15.97 $15.98 $15.72 $15.89 $14.40 2,321,629
2019-01-22 $15.68 $15.90 $15.67 $15.84 $14.35 2,898,576
2019-01-18 $15.83 $16.02 $15.75 $15.85 $14.36 1,864,688
2019-01-17 $15.61 $15.97 $15.59 $15.84 $14.35 2,658,432
2019-01-16 $15.64 $16.00 $15.55 $15.72 $14.25 2,008,607
2019-01-15 $15.75 $15.75 $15.51 $15.57 $14.11 1,534,921
2019-01-14 $15.50 $15.76 $15.35 $15.70 $14.23 1,475,871
2019-01-11 $15.64 $15.71 $15.43 $15.46 $14.01 1,588,013
2019-01-10 $15.74 $15.80 $15.54 $15.75 $14.27 1,634,886
2019-01-09 $15.64 $15.87 $15.59 $15.75 $14.27 7,272,566
2019-01-08 $14.71 $15.61 $14.71 $15.51 $14.06 4,287,456
2019-01-07 $14.71 $14.91 $14.61 $14.74 $13.36 4,458,901
2019-01-04 $14.65 $14.90 $14.61 $14.66 $13.29 2,226,335
2019-01-03 $14.69 $14.69 $14.26 $14.51 $13.15 2,234,733
2019-01-02 $14.26 $14.74 $14.03 $14.70 $13.32 1,534,038
2018-12-31 $14.24 $14.27 $13.88 $14.25 $12.91 1,008,054
2018-12-28 $14.13 $14.22 $14.04 $14.20 $12.87 1,807,919
2018-12-27 $13.91 $14.11 $13.81 $14.10 $12.78 1,556,203
2018-12-26 $14.10 $14.22 $13.90 $14.10 $12.78 1,847,824
2018-12-24 $13.93 $14.21 $13.80 $14.13 $12.81 1,034,920
2018-12-21 $14.47 $14.53 $14.07 $14.13 $12.81 2,594,772
2018-12-20 $14.39 $14.63 $14.30 $14.47 $13.11 2,095,125
2018-12-19 $14.22 $14.73 $14.09 $14.27 $12.93 3,319,989
2018-12-18 $13.86 $14.15 $13.79 $14.08 $12.76 3,451,716
2018-12-17 $14.17 $14.43 $13.82 $13.83 $12.53 3,723,381
2018-12-14 $14.01 $14.24 $13.90 $14.20 $12.87 1,747,458
2018-12-13 $14.00 $14.42 $14.00 $14.23 $12.90 3,218,585
2018-12-12 $13.99 $14.24 $13.88 $14.08 $12.76 2,710,742
2018-12-11 $13.90 $14.07 $13.71 $13.78 $12.49 3,258,972
2018-12-10 $13.76 $13.89 $13.47 $13.76 $12.47 2,874,113
2018-12-07 $13.90 $14.26 $13.77 $13.84 $12.54 3,868,674
2018-12-06 $13.34 $13.91 $13.30 $13.90 $12.60 3,796,547
2018-12-04 $13.58 $13.84 $13.49 $13.56 $12.29 3,824,959
2018-12-03 $13.70 $13.90 $13.35 $13.56 $12.29 3,014,900
2018-11-30 $13.59 $13.77 $13.18 $13.45 $12.19 4,627,522
2018-11-29 $13.00 $13.89 $12.98 $13.71 $12.42 5,179,647
2018-11-28 $12.56 $13.18 $12.40 $13.03 $11.81 4,844,433
2018-11-27 $12.23 $12.54 $12.17 $12.44 $11.27 6,069,353
2018-11-26 $13.33 $13.33 $12.00 $12.27 $11.12 6,929,769
2018-11-23 $13.22 $13.27 $13.08 $13.09 $11.86 537,483
2018-11-21 $13.41 $13.54 $13.26 $13.31 $12.06 2,752,767
2018-11-20 $13.19 $13.49 $13.09 $13.17 $11.94 2,990,967
2018-11-19 $13.48 $13.60 $13.36 $13.42 $12.16 1,855,832
2018-11-16 $13.47 $13.78 $13.36 $13.52 $12.25 3,419,919
2018-11-15 $13.53 $13.71 $13.26 $13.40 $12.14 5,121,887
2018-11-14 $13.50 $13.83 $13.44 $13.49 $12.23 4,213,530
2018-11-13 $13.87 $13.92 $13.38 $13.54 $12.27 3,246,625
2018-11-12 $14.33 $14.46 $13.95 $13.98 $12.67 3,269,346
2018-11-09 $14.79 $14.86 $14.10 $14.50 $13.14 6,911,999
2018-11-08 $14.90 $15.32 $14.43 $14.54 $13.18 5,858,322
2018-11-07 $15.21 $15.71 $15.21 $15.50 $13.89 3,031,326
2018-11-06 $15.43 $15.62 $15.33 $15.37 $13.78 4,605,905
2018-11-05 $15.33 $15.64 $15.33 $15.54 $13.93 4,179,849
2018-11-02 $15.06 $15.41 $14.83 $15.33 $13.74 2,279,112
2018-11-01 $14.58 $15.31 $14.51 $15.22 $13.64 4,628,088
2018-10-31 $14.30 $14.53 $14.03 $14.39 $12.90 6,478,639
2018-10-30 $13.91 $14.29 $13.86 $14.20 $12.73 5,012,221
2018-10-29 $14.57 $14.60 $13.62 $13.87 $12.43 6,214,291
2018-10-26 $14.32 $14.64 $14.24 $14.46 $12.96 2,284,073
2018-10-25 $14.12 $14.62 $14.02 $14.52 $13.01 3,063,223
2018-10-24 $14.53 $14.53 $14.00 $14.05 $12.59 4,236,908
2018-10-23 $14.35 $14.67 $14.09 $14.55 $13.04 4,218,179
2018-10-22 $14.87 $15.25 $14.33 $14.50 $13.00 2,896,730
2018-10-19 $14.74 $15.08 $14.71 $14.80 $13.27 5,287,053
2018-10-18 $15.07 $15.28 $14.55 $14.65 $13.13 4,231,672
2018-10-17 $15.41 $15.82 $14.98 $15.10 $13.53 4,180,881
2018-10-16 $15.57 $15.85 $15.56 $15.77 $14.13 1,928,925
2018-10-15 $15.43 $15.62 $15.15 $15.38 $13.79 4,254,610
2018-10-12 $15.75 $15.77 $15.09 $15.34 $13.75 3,033,468
2018-10-11 $15.56 $15.65 $15.40 $15.45 $13.85 3,391,383
2018-10-10 $15.64 $15.75 $15.52 $15.54 $13.93 3,345,248
2018-10-09 $15.80 $15.90 $15.58 $15.73 $14.10 2,423,187
2018-10-08 $15.39 $15.99 $15.35 $15.93 $14.28 4,810,582
2018-10-05 $15.45 $15.62 $15.32 $15.46 $13.86 2,848,333
2018-10-04 $15.35 $15.43 $14.98 $15.34 $13.75 4,817,900
2018-10-03 $16.27 $16.27 $15.38 $15.40 $13.80 4,695,118
2018-10-02 $16.13 $16.29 $15.97 $16.05 $14.39 1,245,715
2018-10-01 $16.16 $16.33 $16.08 $16.25 $14.57 1,126,576
2018-09-28 $16.17 $16.25 $15.89 $16.06 $14.39 2,623,880
2018-09-27 $16.39 $16.54 $16.17 $16.25 $14.57 1,596,937
2018-09-26 $16.41 $16.54 $16.31 $16.32 $14.63 1,796,041
2018-09-25 $16.34 $16.46 $16.28 $16.33 $14.64 1,486,590
2018-09-24 $16.50 $16.50 $16.26 $16.34 $14.65 1,199,279
2018-09-21 $16.59 $16.61 $16.36 $16.50 $14.79 1,680,039
2018-09-20 $16.61 $16.65 $16.50 $16.56 $14.84 1,124,823
2018-09-19 $16.67 $16.67 $16.30 $16.55 $14.83 2,509,689
2018-09-18 $16.51 $16.70 $16.47 $16.61 $14.89 1,876,738
2018-09-17 $16.44 $16.56 $16.36 $16.51 $14.80 2,331,749
2018-09-14 $17.05 $17.07 $16.32 $16.52 $14.81 3,870,131
2018-09-13 $16.90 $17.08 $16.73 $17.05 $15.28 3,416,333
2018-09-12 $16.20 $16.91 $16.17 $16.85 $15.10 4,581,794
2018-09-11 $16.09 $16.24 $16.02 $16.20 $14.52 3,295,035
2018-09-10 $16.27 $16.29 $16.08 $16.26 $14.57 2,185,020
2018-09-07 $15.99 $16.25 $15.74 $16.22 $14.54 1,988,141
2018-09-06 $15.88 $16.20 $15.80 $16.08 $14.41 1,550,682
2018-09-05 $16.08 $16.16 $15.74 $15.80 $14.16 2,541,351
2018-09-04 $16.47 $16.54 $16.09 $16.23 $14.55 1,763,915
2018-08-31 $16.91 $17.02 $16.62 $16.77 $15.03 2,133,801
2018-08-30 $17.21 $17.27 $16.83 $16.89 $15.14 1,680,613
2018-08-29 $17.07 $17.45 $17.01 $17.39 $15.59 1,066,281
2018-08-28 $17.41 $17.44 $17.09 $17.15 $15.37 1,589,908
2018-08-27 $17.11 $17.56 $17.11 $17.36 $15.56 1,275,587
2018-08-24 $16.96 $17.28 $16.91 $17.04 $15.27 2,067,522
2018-08-23 $17.40 $17.48 $16.83 $16.84 $15.09 2,448,585
2018-08-22 $17.35 $17.63 $17.25 $17.49 $15.68 1,923,238
2018-08-21 $16.80 $17.44 $16.80 $17.32 $15.52 2,444,844
2018-08-20 $16.65 $16.83 $16.61 $16.77 $15.03 991,577
2018-08-17 $16.32 $16.68 $16.23 $16.62 $14.90 1,555,364
2018-08-16 $16.54 $16.64 $16.37 $16.37 $14.67 1,400,303
2018-08-15 $16.56 $16.61 $16.30 $16.41 $14.71 1,658,093
2018-08-14 $16.59 $16.84 $16.59 $16.77 $15.03 1,474,313
2018-08-13 $16.51 $16.60 $16.33 $16.46 $14.75 1,815,007
2018-08-10 $17.50 $17.50 $16.42 $16.55 $14.83 2,392,670
2018-08-09 $17.50 $17.57 $17.02 $17.02 $15.26 3,724,122
2018-08-08 $17.41 $17.64 $17.38 $17.55 $15.73 1,633,799
2018-08-07 $17.02 $17.50 $17.02 $17.47 $15.66 4,133,359
2018-08-06 $16.93 $17.02 $16.86 $16.98 $15.22 975,846
2018-08-03 $16.73 $17.04 $16.73 $16.93 $15.17 760,860
2018-08-02 $16.81 $16.88 $16.74 $16.79 $15.05 1,538,156
2018-08-01 $17.12 $17.19 $16.95 $16.96 $15.20 1,889,566
2018-07-31 $16.93 $17.31 $16.93 $17.11 $15.34 2,940,765
2018-07-30 $17.08 $17.45 $17.00 $17.17 $15.39 2,693,138
2018-07-27 $17.04 $17.21 $16.74 $16.99 $15.23 2,450,280
2018-07-26 $17.05 $17.23 $16.98 $17.00 $15.24 2,741,051
2018-07-25 $17.08 $17.26 $16.99 $17.13 $15.35 2,305,000
2018-07-24 $16.83 $17.08 $16.76 $16.93 $15.17 3,826,327
2018-07-23 $16.68 $16.83 $16.58 $16.79 $15.05 2,592,998
2018-07-20 $17.15 $17.15 $16.63 $16.73 $15.00 3,248,063
2018-07-19 $17.25 $17.36 $16.85 $16.86 $15.11 4,093,978
2018-07-18 $17.27 $17.69 $17.20 $17.42 $15.61 2,950,410
2018-07-17 $17.63 $17.68 $17.39 $17.40 $15.60 3,216,773
2018-07-16 $17.53 $17.75 $17.53 $17.74 $15.90 1,737,859
2018-07-13 $17.61 $17.77 $17.55 $17.57 $15.75 1,862,119
2018-07-12 $18.00 $18.00 $17.60 $17.74 $15.90 2,594,862
2018-07-11 $17.64 $17.83 $17.43 $17.77 $15.93 2,450,445
2018-07-10 $17.70 $17.90 $17.66 $17.81 $15.96 4,361,518
2018-07-09 $17.67 $18.11 $17.55 $17.98 $15.97 4,004,355
2018-07-06 $17.20 $17.85 $17.20 $17.65 $15.68 2,848,445
2018-07-05 $16.60 $17.36 $16.54 $17.33 $15.40 4,061,127
2018-07-03 $16.37 $16.65 $16.37 $16.46 $14.62 1,312,603
2018-07-02 $16.49 $16.57 $16.15 $16.21 $14.40 2,128,387
2018-06-29 $16.64 $16.82 $16.50 $16.66 $14.80 3,959,525
2018-06-28 $16.45 $16.74 $16.38 $16.70 $14.84 2,395,299
2018-06-27 $16.40 $16.55 $16.30 $16.38 $14.55 3,378,451
2018-06-26 $16.46 $16.65 $16.23 $16.37 $14.54 4,223,899
2018-06-25 $16.34 $16.54 $16.06 $16.38 $14.55 2,645,174
2018-06-22 $16.11 $16.35 $16.02 $16.30 $14.48 1,592,359
2018-06-21 $16.06 $16.17 $15.92 $15.99 $14.21 2,080,535
2018-06-20 $16.23 $16.23 $15.90 $16.04 $14.25 3,190,450
2018-06-19 $15.84 $16.06 $15.77 $15.96 $14.18 3,058,718
2018-06-18 $16.02 $16.07 $15.80 $16.01 $14.22 3,360,020
2018-06-15 $15.93 $16.19 $15.83 $16.19 $14.38 8,578,757
2018-06-14 $15.65 $16.00 $15.55 $15.98 $14.20 6,878,840
2018-06-13 $15.39 $15.71 $15.37 $15.54 $13.81 4,478,523
2018-06-12 $15.31 $15.43 $15.29 $15.39 $13.67 2,151,148
2018-06-11 $15.30 $15.35 $15.13 $15.29 $13.58 1,709,152
2018-06-08 $14.91 $15.35 $14.85 $15.30 $13.59 2,098,081
2018-06-07 $15.21 $15.29 $14.92 $14.94 $13.27 2,629,866
2018-06-06 $15.39 $15.43 $15.26 $15.32 $13.61 1,577,259
2018-06-05 $15.47 $15.50 $15.24 $15.26 $13.56 2,792,932
2018-06-04 $15.87 $15.87 $15.48 $15.53 $13.80 2,209,421
2018-06-01 $15.63 $15.83 $15.54 $15.79 $14.03 2,299,742
2018-05-31 $15.50 $15.58 $15.23 $15.51 $13.78 4,585,605
2018-05-30 $15.81 $15.90 $15.54 $15.61 $13.87 3,506,381
2018-05-29 $15.96 $16.11 $15.60 $15.66 $13.91 2,618,009
2018-05-25 $16.36 $16.43 $16.13 $16.18 $14.37 2,019,444
2018-05-24 $16.47 $16.57 $16.21 $16.31 $14.49 2,922,820
2018-05-23 $16.07 $16.60 $16.07 $16.55 $14.70 3,927,583
2018-05-22 $16.24 $16.34 $16.06 $16.25 $14.44 3,320,830
2018-05-21 $16.45 $16.45 $16.01 $16.05 $14.26 2,908,280
2018-05-18 $16.26 $16.44 $16.18 $16.35 $14.53 1,798,780
2018-05-17 $16.83 $16.83 $16.35 $16.38 $14.55 1,963,292
2018-05-16 $16.98 $16.98 $16.55 $16.82 $14.94 4,071,144
2018-05-15 $16.73 $16.91 $16.67 $16.84 $14.96 3,796,142
2018-05-14 $17.38 $17.39 $16.98 $16.99 $15.09 2,350,878
2018-05-11 $17.50 $17.50 $17.23 $17.38 $15.44 2,262,797
2018-05-10 $17.30 $17.50 $17.29 $17.43 $15.49 2,969,846
2018-05-09 $17.46 $17.46 $17.05 $17.19 $15.27 2,053,803
2018-05-08 $17.39 $17.62 $17.30 $17.36 $15.42 2,814,220
2018-05-07 $17.74 $17.78 $17.40 $17.48 $15.53 1,200,459
2018-05-04 $17.84 $17.86 $17.65 $17.75 $15.77 1,744,164
2018-05-03 $18.00 $18.10 $17.59 $17.91 $15.91 1,943,526
2018-05-02 $18.30 $18.33 $18.01 $18.06 $16.04 3,304,440
2018-05-01 $18.42 $18.44 $18.02 $18.23 $16.20 1,795,095
2018-04-30 $18.61 $18.74 $18.47 $18.49 $16.43 1,783,878
2018-04-27 $18.75 $18.83 $18.64 $18.68 $16.60 1,574,518
2018-04-26 $18.64 $18.83 $18.55 $18.62 $16.54 2,742,585
2018-04-25 $18.54 $18.70 $18.24 $18.64 $16.56 2,711,200
2018-04-24 $18.98 $19.04 $18.48 $18.65 $16.57 3,969,650
2018-04-23 $19.25 $19.27 $18.77 $18.78 $16.68 3,207,879
2018-04-20 $19.46 $19.50 $19.10 $19.30 $17.15 6,955,050
2018-04-19 $19.75 $19.82 $19.50 $19.52 $17.34 5,457,854
2018-04-18 $19.85 $19.91 $19.81 $19.87 $17.65 2,040,170
2018-04-17 $19.52 $19.76 $19.40 $19.69 $17.49 1,825,238
2018-04-16 $19.71 $19.73 $19.47 $19.49 $17.32 1,607,657
2018-04-13 $19.59 $19.72 $19.56 $19.66 $17.47 1,642,140
2018-04-12 $19.58 $19.71 $19.47 $19.54 $17.36 2,140,270
2018-04-11 $19.66 $19.66 $19.38 $19.52 $17.34 2,412,900
2018-04-10 $19.63 $19.77 $19.50 $19.60 $17.41 3,566,288
2018-04-09 $19.48 $19.69 $19.45 $19.47 $17.30 5,213,471
2018-04-06 $19.41 $19.54 $19.32 $19.44 $17.27 2,887,866
2018-04-05 $19.59 $19.76 $19.45 $19.45 $17.28 1,614,488
2018-04-04 $19.04 $19.54 $19.00 $19.52 $17.34 1,902,739
2018-04-03 $19.09 $19.31 $18.96 $19.26 $17.11 1,893,292
2018-04-02 $19.11 $19.15 $18.65 $18.72 $16.63 1,877,767
2018-03-29 $18.95 $19.24 $18.88 $19.09 $16.96 2,112,210
2018-03-28 $19.16 $19.28 $18.81 $18.84 $16.74 1,895,154
2018-03-27 $19.18 $19.38 $19.07 $19.10 $16.97 1,997,471
2018-03-26 $18.90 $19.25 $18.65 $19.18 $17.04 2,117,099
2018-03-23 $19.09 $19.14 $18.62 $18.65 $16.57 1,595,554
2018-03-22 $18.82 $19.21 $18.81 $19.06 $16.93 2,244,686
2018-03-21 $19.09 $19.32 $18.95 $19.12 $16.99 3,131,420
2018-03-20 $18.92 $19.00 $18.83 $18.86 $16.76 1,762,307
2018-03-19 $18.80 $19.01 $18.59 $18.85 $16.75 964,542
2018-03-16 $19.22 $19.32 $18.98 $18.99 $16.87 2,499,438
2018-03-15 $19.29 $19.50 $19.18 $19.23 $17.08 2,491,842
2018-03-14 $19.47 $19.51 $19.17 $19.33 $17.17 1,426,955
2018-03-13 $19.11 $19.52 $19.11 $19.35 $17.19 3,229,311
2018-03-12 $19.14 $19.24 $19.06 $19.15 $17.01 1,686,702
2018-03-09 $18.99 $19.31 $18.95 $19.14 $17.00 1,633,068
2018-03-08 $18.69 $18.96 $18.69 $18.94 $16.83 1,917,748
2018-03-07 $18.48 $18.72 $18.48 $18.65 $16.57 2,108,991
2018-03-06 $19.06 $19.14 $18.62 $18.63 $16.55 2,255,390
2018-03-05 $18.44 $19.07 $18.44 $18.91 $16.80 2,318,705
2018-03-02 $18.55 $18.68 $18.33 $18.62 $16.54 1,339,669
2018-03-01 $18.38 $18.81 $18.22 $18.69 $16.60 2,038,617
2018-02-28 $19.08 $19.08 $18.35 $18.36 $16.31 2,430,558
2018-02-27 $19.09 $19.17 $18.84 $18.97 $16.85 2,827,687
2018-02-26 $19.20 $19.36 $19.04 $19.32 $17.16 2,370,867
2018-02-23 $19.32 $19.37 $19.00 $19.21 $17.07 2,099,479
2018-02-22 $19.09 $19.30 $19.07 $19.21 $17.07 1,998,318
2018-02-21 $19.10 $19.26 $18.95 $18.95 $16.84 2,064,293
2018-02-20 $18.95 $19.16 $18.84 $18.93 $16.82 2,361,235
2018-02-16 $18.75 $19.44 $18.75 $19.24 $17.09 1,702,309
2018-02-15 $19.03 $19.46 $18.94 $19.37 $17.21 3,805,796
2018-02-14 $17.86 $18.81 $17.74 $18.69 $16.60 3,752,387
2018-02-13 $17.70 $17.92 $17.70 $17.84 $15.85 1,722,529
2018-02-12 $17.79 $18.09 $17.58 $17.79 $15.81 1,823,076
2018-02-09 $17.67 $17.72 $17.00 $17.70 $15.73 2,892,232
2018-02-08 $17.97 $17.97 $17.44 $17.46 $15.51 5,499,251
2018-02-07 $18.26 $18.56 $17.90 $17.90 $15.90 2,203,076
2018-02-06 $17.80 $18.53 $17.65 $18.44 $16.38 2,557,376
2018-02-05 $18.52 $18.69 $17.98 $18.16 $16.13 1,819,054
2018-02-02 $18.96 $18.96 $18.55 $18.64 $16.56 1,664,745
2018-02-01 $18.69 $19.32 $18.59 $19.20 $17.06 3,712,465
2018-01-31 $18.78 $18.78 $18.52 $18.70 $16.61 2,265,143
2018-01-30 $18.56 $18.73 $18.40 $18.60 $16.52 1,586,210
2018-01-29 $18.83 $18.84 $18.61 $18.64 $16.56 1,434,224
2018-01-26 $18.90 $19.00 $18.64 $19.00 $16.88 1,655,550
2018-01-25 $18.99 $19.18 $18.76 $18.88 $16.77 3,657,293
2018-01-24 $18.43 $18.93 $18.43 $18.90 $16.79 3,465,728
2018-01-23 $18.31 $18.36 $18.00 $18.32 $16.28 1,513,814
2018-01-22 $18.26 $18.42 $18.19 $18.42 $16.36 1,847,244
2018-01-19 $18.36 $18.48 $18.14 $18.18 $16.15 2,396,651
2018-01-18 $17.66 $18.31 $17.66 $18.30 $16.26 2,740,667
2018-01-17 $17.42 $17.80 $17.42 $17.59 $15.63 2,750,937
2018-01-16 $17.43 $17.64 $17.35 $17.37 $15.43 5,021,772
2018-01-12 $17.05 $17.48 $16.92 $17.28 $15.35 2,857,911
2018-01-11 $16.99 $17.06 $16.78 $16.93 $15.04 3,328,433
2018-01-10 $17.45 $17.56 $16.90 $16.98 $15.09 3,290,090
2018-01-09 $17.55 $17.65 $17.42 $17.51 $15.56 2,920,419
2018-01-08 $17.36 $17.69 $17.30 $17.64 $15.67 2,562,338
2018-01-05 $17.35 $17.48 $17.20 $17.43 $15.49 2,890,041
2018-01-04 $17.33 $17.45 $17.25 $17.26 $15.33 2,475,432
2018-01-03 $17.48 $17.52 $17.20 $17.29 $15.36 2,463,894
2018-01-02 $17.30 $17.55 $17.30 $17.48 $15.53 2,450,460
2017-12-29 $17.14 $17.30 $17.10 $17.15 $15.24 1,003,849
2017-12-28 $17.10 $17.27 $17.05 $17.15 $15.24 690,970
2017-12-27 $17.05 $17.18 $16.98 $17.02 $15.12 728,407
2017-12-26 $16.97 $17.13 $16.90 $17.00 $15.10 885,553
2017-12-22 $17.02 $17.09 $16.89 $16.96 $15.07 864,628
2017-12-21 $17.27 $17.47 $17.01 $17.02 $15.12 1,910,529
2017-12-20 $17.26 $17.42 $17.14 $17.24 $15.32 2,461,558
2017-12-19 $17.36 $17.45 $17.25 $17.33 $15.40 1,204,150
2017-12-18 $17.33 $17.51 $17.26 $17.42 $15.48 1,747,854
2017-12-15 $17.36 $17.37 $17.21 $17.24 $15.32 1,599,929
2017-12-14 $17.33 $17.50 $17.29 $17.33 $15.40 2,068,805
2017-12-13 $17.06 $17.50 $17.02 $17.44 $15.49 2,750,117
2017-12-12 $16.94 $17.15 $16.86 $17.07 $15.17 1,191,697
2017-12-11 $17.11 $17.27 $17.02 $17.19 $15.27 1,449,675
2017-12-08 $17.02 $17.24 $16.90 $17.14 $15.23 1,509,760
2017-12-07 $16.93 $17.07 $16.84 $16.92 $15.03 1,088,620
2017-12-06 $16.86 $17.15 $16.77 $17.02 $15.12 1,171,444
2017-12-05 $17.00 $17.17 $16.89 $17.05 $15.15 1,154,022
2017-12-04 $17.18 $17.28 $16.98 $17.07 $15.17 1,270,484
2017-12-01 $17.10 $17.23 $16.86 $17.03 $15.13 1,981,108
2017-11-30 $17.49 $17.62 $17.08 $17.10 $15.19 2,709,112
2017-11-29 $17.37 $17.65 $17.37 $17.59 $15.63 2,181,663
2017-11-28 $17.45 $17.60 $17.39 $17.57 $15.61 1,444,726
2017-11-27 $17.67 $17.67 $17.30 $17.46 $15.51 1,205,605
2017-11-24 $17.62 $17.66 $17.53 $17.61 $15.65 482,788
2017-11-22 $17.23 $17.57 $17.23 $17.55 $15.59 2,514,706
2017-11-21 $17.04 $17.51 $17.04 $17.35 $15.41 3,213,904
2017-11-20 $17.13 $17.21 $16.95 $17.04 $15.14 1,251,845
2017-11-17 $17.19 $17.31 $17.07 $17.25 $15.33 1,615,080
2017-11-16 $17.13 $17.27 $16.95 $17.22 $15.30 1,778,604
2017-11-15 $16.88 $17.00 $16.34 $16.86 $14.98 1,260,224
2017-11-14 $17.28 $17.28 $16.76 $16.93 $15.04 3,033,882
2017-11-13 $17.21 $17.35 $17.11 $17.20 $15.28 2,439,225
2017-11-10 $17.41 $17.57 $17.25 $17.27 $15.34 1,844,576
2017-11-09 $17.32 $17.58 $17.24 $17.43 $15.49 1,935,961
2017-11-08 $17.55 $17.66 $17.32 $17.39 $15.45 345,400
2017-11-07 $17.41 $17.72 $17.36 $17.44 $15.49 3,896,600
2017-11-06 $17.22 $17.63 $17.03 $17.55 $15.59 2,992,050
2017-11-03 $17.32 $17.48 $16.99 $17.25 $15.33 2,603,663
2017-11-02 $17.00 $17.27 $16.98 $17.21 $15.29 1,944,257
2017-11-01 $17.15 $17.48 $17.08 $17.11 $15.20 2,817,177
2017-10-31 $17.09 $17.17 $16.98 $17.12 $15.21 2,391,907
2017-10-30 $17.05 $17.18 $16.94 $16.98 $15.09 2,529,991
2017-10-27 $17.55 $17.70 $16.88 $17.08 $15.17 5,605,647
2017-10-26 $17.67 $17.74 $17.29 $17.29 $15.36 3,256,587
2017-10-25 $18.35 $18.77 $17.71 $17.82 $15.69 5,745,260
2017-10-24 $18.97 $19.06 $18.79 $18.99 $16.72 3,741,700
2017-10-23 $19.13 $19.20 $18.83 $18.83 $16.58 3,759,056
2017-10-20 $19.01 $19.50 $18.72 $19.24 $16.94 8,308,887
2017-10-19 $18.19 $18.66 $18.19 $18.66 $16.43 5,636,005
2017-10-18 $18.28 $18.32 $18.18 $18.24 $16.06 3,207,079
2017-10-17 $18.00 $18.49 $17.90 $18.34 $16.15 5,991,488
2017-10-16 $18.07 $18.20 $17.86 $17.95 $15.80 4,311,474
2017-10-13 $17.78 $18.25 $17.78 $18.00 $15.85 5,250,110
2017-10-12 $17.53 $17.87 $17.49 $17.86 $15.72 5,601,663
2017-10-11 $17.50 $17.66 $17.49 $17.54 $15.44 2,286,022
2017-10-10 $17.46 $17.58 $17.37 $17.43 $15.35 1,673,546
2017-10-09 $17.45 $17.50 $17.26 $17.32 $15.25 1,022,703
2017-10-06 $17.38 $17.61 $17.34 $17.50 $15.41 1,345,406
2017-10-05 $17.80 $17.94 $17.49 $17.49 $15.40 1,843,949
2017-10-04 $17.75 $17.81 $17.57 $17.70 $15.58 1,433,432
2017-10-03 $17.54 $17.82 $17.44 $17.72 $15.60 2,618,223
2017-10-02 $17.76 $17.82 $17.29 $17.47 $15.38 2,451,946
2017-09-29 $17.73 $17.89 $17.73 $17.75 $15.63 2,535,400
2017-09-28 $17.72 $17.87 $17.54 $17.78 $15.65 3,636,914
2017-09-27 $18.18 $18.22 $17.80 $17.82 $15.69 3,169,286
2017-09-26 $18.33 $18.51 $18.25 $18.28 $16.09 2,060,414
2017-09-25 $18.40 $18.42 $18.26 $18.35 $16.16 1,437,484
2017-09-22 $18.49 $18.53 $18.42 $18.45 $16.24 1,364,457
2017-09-21 $18.50 $18.51 $18.35 $18.40 $16.20 1,603,635
2017-09-20 $18.54 $18.65 $18.38 $18.54 $16.32 1,555,542
2017-09-19 $18.59 $18.68 $18.41 $18.47 $16.26 3,100,460
2017-09-18 $18.51 $18.59 $18.44 $18.52 $16.31 1,473,940
2017-09-15 $18.48 $18.60 $18.30 $18.49 $16.28 2,262,833
2017-09-14 $18.43 $18.58 $18.37 $18.53 $16.31 1,190,478
2017-09-13 $18.53 $18.60 $18.37 $18.52 $16.31 2,625,455
2017-09-12 $18.53 $18.60 $18.47 $18.56 $16.34 1,554,363
2017-09-11 $18.44 $18.69 $18.42 $18.60 $16.38 1,990,472
2017-09-08 $18.47 $18.69 $18.23 $18.33 $16.14 2,591,843
2017-09-07 $18.40 $18.65 $18.34 $18.49 $16.28 2,221,159
2017-09-06 $18.28 $18.50 $18.28 $18.35 $16.16 2,112,178
2017-09-05 $18.60 $18.61 $18.21 $18.25 $16.07 1,831,180
2017-09-01 $18.75 $18.79 $18.57 $18.58 $16.36 1,557,713
2017-08-31 $18.82 $18.83 $18.64 $18.68 $16.45 1,673,789
2017-08-30 $18.69 $18.86 $18.56 $18.83 $16.58 5,441,654
2017-08-29 $18.59 $18.77 $18.55 $18.74 $16.50 2,400,090
2017-08-28 $18.85 $18.89 $18.67 $18.74 $16.50 2,397,157
2017-08-25 $18.94 $19.00 $18.76 $18.88 $16.62 2,737,986
2017-08-24 $18.80 $18.88 $18.73 $18.83 $16.58 2,195,013
2017-08-23 $18.54 $18.79 $18.46 $18.73 $16.49 3,300,548
2017-08-22 $18.96 $19.05 $18.81 $18.87 $16.61 5,377,714
2017-08-21 $18.85 $18.89 $18.69 $18.87 $16.61 1,002,033
2017-08-18 $18.62 $18.85 $18.43 $18.80 $16.55 1,925,910
2017-08-17 $18.88 $18.90 $18.58 $18.61 $16.39 3,071,534
2017-08-16 $18.68 $18.85 $18.54 $18.82 $16.57 3,402,262
2017-08-15 $18.36 $18.60 $18.30 $18.60 $16.38 1,757,113
2017-08-14 $18.14 $18.50 $18.01 $18.40 $16.20 3,384,631
2017-08-11 $17.57 $18.12 $17.57 $18.00 $15.85 5,326,480
2017-08-10 $17.74 $18.08 $17.67 $17.91 $15.77 5,240,115
2017-08-09 $17.50 $17.66 $17.46 $17.56 $15.46 2,338,828
2017-08-08 $17.95 $17.95 $17.66 $17.70 $15.58 1,816,715
2017-08-07 $17.85 $17.87 $17.77 $17.86 $15.72 1,398,519
2017-08-04 $17.85 $17.92 $17.70 $17.84 $15.71 1,172,884
2017-08-03 $17.84 $17.89 $17.67 $17.86 $15.72 1,277,447
2017-08-02 $17.59 $17.97 $17.56 $17.81 $15.68 2,164,322
2017-08-01 $17.80 $17.97 $17.69 $17.71 $15.59 1,737,746
2017-07-31 $17.94 $17.94 $17.60 $17.68 $15.57 2,410,460
2017-07-28 $17.51 $17.97 $17.47 $17.94 $15.80 2,662,565
2017-07-27 $18.00 $18.05 $17.53 $17.56 $15.46 2,323,745
2017-07-26 $17.80 $18.00 $17.70 $17.95 $15.80 2,155,453
2017-07-25 $17.77 $17.94 $17.73 $17.76 $15.64 2,077,396
2017-07-24 $17.53 $17.93 $17.40 $17.75 $15.63 2,823,668
2017-07-21 $17.32 $17.52 $17.16 $17.46 $15.37 1,599,441
2017-07-20 $17.38 $17.42 $17.27 $17.27 $15.21 1,393,042
2017-07-19 $17.27 $17.52 $17.15 $17.29 $15.22 2,296,632
2017-07-18 $16.96 $17.28 $16.92 $17.16 $15.11 3,433,346
2017-07-17 $16.93 $17.00 $16.73 $16.98 $14.95 2,244,036
2017-07-14 $16.69 $16.94 $16.69 $16.92 $14.90 1,557,141
2017-07-13 $16.65 $16.70 $16.51 $16.54 $14.56 1,323,050
2017-07-12 $16.88 $17.06 $16.49 $16.64 $14.65 2,934,847
2017-07-11 $16.49 $16.75 $16.46 $16.70 $14.70 2,365,448
2017-07-10 $16.30 $16.60 $16.23 $16.52 $14.55 2,103,416
2017-07-07 $15.94 $16.28 $15.92 $16.19 $14.25 2,676,903
2017-07-06 $15.74 $16.03 $15.74 $15.89 $13.99 2,506,976
2017-07-05 $15.83 $16.09 $15.68 $16.05 $14.13 1,879,561
2017-07-03 $15.82 $16.10 $15.71 $15.92 $14.02 1,104,688
2017-06-30 $15.74 $15.99 $15.73 $15.92 $14.02 1,183,025
2017-06-29 $15.86 $15.98 $15.70 $15.75 $13.87 5,165,244
2017-06-28 $15.87 $15.98 $15.80 $15.95 $14.04 6,242,621
2017-06-27 $16.10 $16.13 $15.87 $15.97 $13.91 4,287,826
2017-06-26 $15.93 $16.23 $15.90 $16.16 $14.08 1,823,390
2017-06-23 $15.85 $15.85 $15.75 $15.82 $13.78 4,631,317
2017-06-22 $15.93 $15.94 $15.78 $15.80 $13.76 3,038,174
2017-06-21 $15.82 $15.97 $15.77 $15.82 $13.78 5,000,745
2017-06-20 $15.94 $15.94 $15.63 $15.67 $13.65 2,179,270
2017-06-19 $16.03 $16.13 $15.94 $15.97 $13.91 2,861,057
2017-06-16 $15.78 $16.10 $15.78 $15.95 $13.89 2,532,850
2017-06-15 $15.90 $16.03 $15.76 $15.91 $13.86 1,239,435
2017-06-14 $16.19 $16.32 $16.07 $16.18 $14.10 1,760,517
2017-06-13 $16.28 $16.30 $16.02 $16.07 $14.00 2,203,777
2017-06-12 $16.26 $16.37 $16.22 $16.28 $14.18 2,147,519
2017-06-09 $16.38 $16.46 $16.22 $16.29 $14.19 2,693,632
2017-06-08 $16.40 $16.42 $16.27 $16.31 $14.21 1,763,740
2017-06-07 $16.41 $16.55 $16.28 $16.41 $14.30 1,849,042
2017-06-06 $16.39 $16.56 $16.31 $16.37 $14.26 2,110,347
2017-06-05 $16.12 $16.42 $16.06 $16.37 $14.26 1,554,977
2017-06-02 $16.15 $16.16 $15.97 $15.99 $13.93 1,739,565
2017-06-01 $16.27 $16.27 $16.10 $16.13 $14.05 1,515,317
2017-05-31 $16.16 $16.22 $16.01 $16.13 $14.05 3,055,641
2017-05-30 $16.28 $16.35 $16.07 $16.16 $14.08 1,800,096
2017-05-26 $16.11 $16.39 $16.03 $16.34 $14.23 2,310,975
2017-05-25 $16.26 $16.53 $16.02 $16.09 $14.02 2,618,810
2017-05-24 $16.00 $16.21 $15.93 $16.21 $14.12 2,649,863
2017-05-23 $15.98 $16.09 $15.84 $15.92 $13.87 2,128,066
2017-05-22 $15.68 $16.10 $15.68 $15.89 $13.84 3,666,771
2017-05-19 $15.34 $15.96 $15.23 $15.86 $13.82 3,516,787
2017-05-18 $15.31 $15.32 $14.96 $15.08 $13.14 6,793,234
2017-05-17 $15.65 $15.86 $15.53 $15.55 $13.55 2,254,777
2017-05-16 $15.92 $16.03 $15.86 $15.89 $13.84 3,035,957
2017-05-15 $15.55 $15.95 $15.55 $15.91 $13.86 2,891,666
2017-05-12 $15.44 $15.49 $15.33 $15.49 $13.49 2,188,236
2017-05-11 $15.60 $15.63 $15.28 $15.32 $13.35 2,613,671
2017-05-10 $15.59 $15.68 $15.51 $15.60 $13.59 2,132,260
2017-05-09 $15.30 $15.47 $15.22 $15.46 $13.47 1,713,300
2017-05-08 $15.38 $15.49 $15.12 $15.26 $13.29 2,161,940
2017-05-05 $15.25 $15.50 $15.17 $15.45 $13.46 2,897,062
2017-05-04 $15.05 $15.22 $14.95 $15.17 $13.22 2,424,104
2017-05-03 $15.38 $15.42 $15.04 $15.14 $13.19 1,927,230
2017-05-02 $15.51 $15.56 $15.29 $15.49 $13.49 3,546,246
2017-05-01 $15.43 $15.43 $15.22 $15.33 $13.35 1,215,401
2017-04-28 $15.39 $15.55 $15.24 $15.39 $13.41 4,588,723
2017-04-27 $15.32 $15.55 $15.26 $15.39 $13.41 3,611,138
2017-04-26 $15.30 $15.69 $15.04 $15.25 $13.29 5,340,148
2017-04-25 $14.96 $15.08 $14.89 $14.95 $13.02 3,366,778
2017-04-24 $14.88 $15.09 $14.80 $14.97 $13.04 2,786,681
2017-04-21 $14.68 $14.68 $14.49 $14.61 $12.73 1,375,825
2017-04-20 $14.47 $14.71 $14.44 $14.68 $12.79 2,778,647
2017-04-19 $14.62 $14.73 $14.38 $14.49 $12.62 3,254,356
2017-04-18 $14.64 $14.72 $14.54 $14.64 $12.75 4,888,531
2017-04-17 $14.63 $14.76 $14.61 $14.67 $12.78 2,724,059
2017-04-13 $14.56 $14.88 $14.54 $14.65 $12.76 1,960,753
2017-04-12 $14.44 $14.69 $14.34 $14.52 $12.65 2,834,179
2017-04-11 $14.81 $14.87 $14.54 $14.72 $12.82 2,587,588
2017-04-10 $14.61 $14.77 $14.59 $14.75 $12.85 2,271,437
2017-04-07 $14.23 $14.48 $14.22 $14.40 $12.54 2,623,022
2017-04-06 $14.26 $14.30 $14.09 $14.15 $12.33 2,126,527
2017-04-05 $14.47 $14.47 $14.13 $14.21 $12.38 2,723,767
2017-04-04 $14.17 $14.26 $14.11 $14.20 $12.37 2,079,991
2017-04-03 $14.28 $14.44 $14.24 $14.33 $12.48 2,120,782
2017-03-31 $14.40 $14.44 $14.14 $14.17 $12.34 5,225,365
2017-03-30 $14.51 $14.70 $14.31 $14.45 $12.59 1,958,121
2017-03-29 $14.39 $14.76 $14.31 $14.62 $12.74 2,969,364
2017-03-28 $14.31 $14.43 $14.23 $14.37 $12.52 1,862,604
2017-03-27 $13.99 $14.33 $13.92 $14.31 $12.47 2,150,871
2017-03-24 $14.04 $14.18 $14.00 $14.12 $12.30 1,890,032
2017-03-23 $13.98 $14.13 $13.96 $14.02 $12.21 2,042,511
2017-03-22 $14.05 $14.24 $13.95 $13.99 $12.19 2,108,104
2017-03-21 $14.18 $14.43 $14.03 $14.13 $12.31 2,973,119
2017-03-20 $13.97 $14.17 $13.91 $14.15 $12.33 2,285,826
2017-03-17 $13.69 $14.06 $13.64 $13.96 $12.16 3,940,531
2017-03-16 $13.42 $13.71 $13.30 $13.60 $11.85 3,566,872
2017-03-15 $12.78 $13.30 $12.78 $13.27 $11.56 4,918,743
2017-03-14 $12.51 $12.85 $12.46 $12.71 $11.07 3,591,830
2017-03-13 $12.52 $12.62 $12.45 $12.59 $10.97 4,704,394
2017-03-10 $12.86 $12.88 $12.40 $12.50 $10.89 6,950,587
2017-03-09 $13.15 $13.19 $12.55 $12.69 $11.05 13,001,468
2017-03-08 $13.17 $13.47 $13.11 $13.40 $11.67 2,294,480
2017-03-07 $13.45 $13.57 $13.26 $13.26 $11.55 4,078,292
2017-03-06 $13.30 $13.55 $13.16 $13.39 $11.66 3,782,270
2017-03-03 $13.27 $13.43 $13.18 $13.36 $11.64 3,146,888
2017-03-02 $12.85 $13.16 $12.73 $13.14 $11.45 5,326,558
2017-03-01 $12.75 $13.06 $12.74 $12.96 $11.29 3,146,298
2017-02-28 $12.90 $12.90 $12.60 $12.71 $11.07 3,369,851
2017-02-27 $12.71 $12.92 $12.59 $12.87 $11.21 2,377,180
2017-02-24 $12.78 $12.79 $12.56 $12.67 $11.04 4,452,131
2017-02-23 $13.00 $13.00 $12.81 $12.85 $11.19 2,995,762
2017-02-22 $12.84 $12.92 $12.71 $12.79 $11.14 3,325,834
2017-02-21 $12.61 $12.87 $12.58 $12.87 $11.21 2,829,448
2017-02-17 $12.79 $12.85 $12.69 $12.71 $11.07 3,929,708
2017-02-16 $12.93 $13.03 $12.84 $12.91 $11.25 3,792,592
2017-02-15 $12.89 $13.07 $12.87 $13.06 $11.38 2,765,554
2017-02-14 $12.87 $13.06 $12.84 $12.99 $11.32 3,103,168
2017-02-13 $13.09 $13.20 $12.90 $12.93 $11.26 3,382,143
2017-02-10 $13.13 $13.18 $12.81 $13.06 $11.38 6,123,698
2017-02-09 $12.40 $12.79 $12.37 $12.74 $11.10 4,229,083
2017-02-08 $12.23 $12.36 $12.10 $12.30 $10.72 2,541,128
2017-02-07 $12.29 $12.41 $12.00 $12.16 $10.59 5,688,772
2017-02-06 $12.48 $12.49 $12.27 $12.29 $10.71 2,368,933
2017-02-03 $12.58 $12.73 $12.40 $12.58 $10.96 7,217,554
2017-02-02 $12.70 $12.88 $12.62 $12.83 $11.18 3,414,843
2017-02-01 $12.71 $12.72 $12.49 $12.57 $10.95 2,576,067
2017-01-31 $12.72 $12.85 $12.60 $12.61 $10.99 2,574,908
2017-01-30 $12.84 $12.90 $12.63 $12.77 $11.12 2,764,995
2017-01-27 $12.78 $12.90 $12.65 $12.80 $11.15 3,784,145
2017-01-26 $12.77 $12.88 $12.43 $12.64 $11.01 4,824,727
2017-01-25 $12.85 $13.01 $12.76 $12.93 $11.26 4,619,007
2017-01-24 $13.11 $13.27 $12.80 $12.83 $11.18 5,148,739
2017-01-23 $12.68 $13.01 $12.58 $13.00 $11.33 3,465,730
2017-01-20 $12.62 $12.69 $12.33 $12.55 $10.93 3,566,614
2017-01-19 $12.50 $12.52 $12.29 $12.42 $10.82 2,302,081
2017-01-18 $12.43 $12.52 $12.24 $12.42 $10.82 3,062,020
2017-01-17 $12.60 $12.63 $12.37 $12.43 $10.83 2,968,740
2017-01-13 $12.57 $12.63 $12.43 $12.57 $10.95 2,349,623
2017-01-12 $12.82 $12.87 $12.47 $12.50 $10.89 4,386,039
2017-01-11 $12.72 $12.84 $12.41 $12.78 $11.13 6,506,135
2017-01-10 $12.68 $12.77 $12.58 $12.74 $11.10 3,698,924
2017-01-09 $12.67 $12.87 $12.51 $12.70 $11.06 4,534,069
2017-01-06 $12.65 $12.75 $12.41 $12.65 $11.02 7,405,526
2017-01-05 $12.86 $12.86 $12.45 $12.62 $10.99 4,769,087
2017-01-04 $12.77 $12.93 $12.61 $12.72 $11.08 5,679,693
2017-01-03 $12.69 $13.02 $12.62 $12.80 $11.15 4,649,851
2016-12-30 $12.67 $12.73 $12.50 $12.57 $10.95 1,768,933
2016-12-29 $12.58 $12.75 $12.48 $12.63 $11.00 1,632,639
2016-12-28 $12.56 $12.57 $12.36 $12.51 $10.90 1,981,823
2016-12-27 $12.38 $12.56 $12.37 $12.51 $10.90 1,325,650
2016-12-23 $12.23 $12.51 $12.20 $12.43 $10.83 2,262,810
2016-12-22 $12.21 $12.33 $12.12 $12.19 $10.62 3,264,453
2016-12-21 $12.53 $12.54 $12.38 $12.43 $10.83 1,709,463
2016-12-20 $12.30 $12.59 $12.30 $12.50 $10.89 3,052,399
2016-12-19 $12.19 $12.33 $12.14 $12.29 $10.71 1,641,147
2016-12-16 $12.42 $12.42 $12.05 $12.12 $10.56 3,541,948
2016-12-15 $12.18 $12.48 $12.09 $12.41 $10.81 2,719,855
2016-12-14 $12.73 $12.77 $12.13 $12.20 $10.63 5,419,775
2016-12-13 $12.82 $12.95 $12.59 $12.77 $11.12 4,073,979
2016-12-12 $12.89 $12.95 $12.79 $12.80 $11.15 3,739,361
2016-12-09 $12.77 $13.09 $12.77 $12.89 $11.23 4,461,159
2016-12-08 $12.34 $12.81 $12.34 $12.81 $11.16 4,956,633
2016-12-07 $12.17 $12.41 $12.12 $12.41 $10.81 3,724,597
2016-12-06 $12.10 $12.18 $12.02 $12.12 $10.56 4,638,649
2016-12-05 $11.77 $12.08 $11.76 $11.99 $10.45 2,620,686
2016-12-02 $11.89 $12.03 $11.72 $11.78 $10.26 3,049,928
2016-12-01 $12.07 $12.15 $11.82 $11.85 $10.32 3,319,171
2016-11-30 $11.99 $12.20 $11.93 $12.11 $10.55 6,010,889
2016-11-29 $11.79 $11.95 $11.72 $11.93 $10.39 2,323,147
2016-11-28 $11.72 $11.81 $11.66 $11.78 $10.26 2,374,534
2016-11-25 $11.68 $11.81 $11.61 $11.72 $10.21 871,755
2016-11-23 $11.55 $11.76 $11.48 $11.74 $10.23 3,137,845
2016-11-22 $11.73 $11.77 $11.52 $11.63 $10.13 5,626,329
2016-11-21 $11.32 $11.51 $11.32 $11.49 $10.01 2,364,760
2016-11-18 $11.48 $11.64 $11.24 $11.26 $9.81 5,102,069
2016-11-17 $11.87 $11.88 $11.45 $11.46 $9.98 3,490,593
2016-11-16 $11.49 $11.83 $11.41 $11.83 $10.31 5,278,039
2016-11-15 $11.38 $11.86 $11.35 $11.60 $10.11 5,887,444
2016-11-14 $11.19 $11.52 $11.18 $11.30 $9.84 8,028,166
2016-11-11 $11.42 $11.57 $11.02 $11.25 $9.80 10,345,726
2016-11-10 $11.96 $12.02 $11.39 $11.49 $10.01 12,119,821
2016-11-09 $12.50 $12.69 $12.04 $12.19 $10.62 14,681,950
2016-11-08 $12.97 $13.52 $12.85 $13.39 $11.66 10,275,527
2016-11-07 $12.87 $13.04 $12.73 $12.90 $11.24 9,975,031
2016-11-04 $12.67 $12.76 $12.36 $12.38 $10.78 6,663,454
2016-11-03 $12.88 $13.24 $12.61 $12.65 $11.02 6,169,948
2016-11-02 $12.91 $12.91 $12.68 $12.81 $11.16 5,051,936
2016-11-01 $13.05 $13.24 $12.75 $12.98 $11.31 7,019,764
2016-10-31 $13.13 $13.44 $12.92 $13.14 $11.45 8,687,184
2016-10-28 $12.45 $13.19 $11.91 $13.03 $11.35 18,509,332
2016-10-27 $11.85 $11.85 $11.66 $11.72 $10.21 3,225,938
2016-10-26 $11.92 $12.09 $11.87 $11.88 $10.23 4,692,641
2016-10-25 $12.09 $12.22 $12.08 $12.10 $10.42 3,560,119
2016-10-24 $12.10 $12.19 $11.98 $12.12 $10.44 1,827,615
2016-10-21 $11.88 $12.04 $11.86 $12.03 $10.36 2,522,885
2016-10-20 $11.97 $12.08 $11.89 $11.96 $10.30 1,818,517
2016-10-19 $11.94 $12.08 $11.89 $12.05 $10.38 3,776,842
2016-10-18 $11.73 $11.91 $11.66 $11.91 $10.26 3,009,312
2016-10-17 $11.63 $11.64 $11.51 $11.57 $9.97 2,765,429
2016-10-14 $11.87 $11.89 $11.54 $11.58 $9.97 4,401,892
2016-10-13 $11.87 $11.88 $11.72 $11.79 $10.15 3,553,162
2016-10-12 $12.06 $12.09 $11.97 $12.00 $10.34 2,022,670
2016-10-11 $11.98 $12.12 $11.96 $12.04 $10.37 3,797,852
2016-10-10 $11.87 $12.13 $11.87 $12.06 $10.39 3,270,011
2016-10-07 $11.52 $11.71 $11.45 $11.70 $10.08 3,174,768
2016-10-06 $11.55 $11.57 $11.47 $11.50 $9.90 3,132,814
2016-10-05 $11.56 $11.68 $11.43 $11.64 $10.03 3,148,628
2016-10-04 $11.58 $11.69 $11.42 $11.47 $9.88 3,007,065
2016-10-03 $11.47 $11.61 $11.44 $11.59 $9.98 2,427,378
2016-09-30 $11.55 $11.62 $11.43 $11.44 $9.85 2,853,477
2016-09-29 $11.64 $11.82 $11.47 $11.49 $9.90 3,830,607
2016-09-28 $11.41 $11.67 $11.37 $11.65 $10.03 3,237,329
2016-09-27 $11.39 $11.41 $11.21 $11.37 $9.79 3,507,826
2016-09-26 $11.41 $11.55 $11.23 $11.23 $9.67 2,566,628
2016-09-23 $11.64 $11.65 $11.49 $11.56 $9.96 2,723,625
2016-09-22 $11.55 $11.76 $11.50 $11.74 $10.11 5,131,626
2016-09-21 $11.16 $11.45 $11.09 $11.44 $9.85 5,188,212
2016-09-20 $11.19 $11.24 $11.10 $11.13 $9.59 2,919,684
2016-09-19 $11.31 $11.33 $11.12 $11.13 $9.59 2,943,747
2016-09-16 $11.46 $11.46 $11.20 $11.20 $9.65 4,354,107
2016-09-15 $11.55 $11.77 $11.51 $11.55 $9.95 3,179,066
2016-09-14 $11.67 $11.83 $11.55 $11.58 $9.97 6,854,404
2016-09-13 $11.56 $11.76 $11.46 $11.74 $10.11 7,934,309
2016-09-12 $11.37 $11.85 $11.37 $11.82 $10.18 6,219,455
2016-09-09 $11.61 $11.78 $11.54 $11.54 $9.94 5,261,853
2016-09-08 $11.83 $11.90 $11.69 $11.84 $10.20 3,722,088
2016-09-07 $11.92 $11.97 $11.75 $11.83 $10.19 2,832,699
2016-09-06 $11.86 $11.99 $11.82 $11.93 $10.28 2,585,240
2016-09-02 $11.94 $12.06 $11.76 $11.81 $10.17 2,498,490
2016-09-01 $11.94 $11.95 $11.67 $11.82 $10.18 3,099,168
2016-08-31 $11.86 $12.01 $11.69 $11.97 $10.31 4,586,234
2016-08-30 $11.94 $12.05 $11.82 $11.93 $10.28 3,303,790
2016-08-29 $11.82 $12.04 $11.82 $11.99 $10.33 2,859,480
2016-08-26 $12.07 $12.28 $11.72 $11.84 $10.20 6,312,333
2016-08-25 $11.74 $12.07 $11.74 $12.02 $10.35 3,351,413
2016-08-24 $11.76 $11.87 $11.67 $11.78 $10.15 3,633,477
2016-08-23 $12.01 $12.11 $11.78 $11.79 $10.15 6,350,267
2016-08-22 $12.04 $12.08 $11.93 $11.97 $10.31 4,239,508
2016-08-19 $12.07 $12.19 $12.04 $12.11 $10.43 5,150,997
2016-08-18 $12.33 $12.33 $12.08 $12.19 $10.50 9,565,895
2016-08-17 $12.15 $12.30 $12.05 $12.24 $10.54 3,532,729
2016-08-16 $12.28 $12.43 $12.14 $12.23 $10.53 3,551,169
2016-08-15 $12.12 $12.34 $12.12 $12.23 $10.53 3,039,358
2016-08-12 $12.33 $12.36 $12.02 $12.04 $10.37 5,722,332
2016-08-11 $12.11 $12.36 $12.11 $12.30 $10.59 6,338,390
2016-08-10 $12.05 $12.22 $11.98 $12.07 $10.40 3,352,991
2016-08-09 $11.69 $12.07 $11.69 $12.03 $10.36 4,394,811
2016-08-08 $11.57 $11.71 $11.50 $11.68 $10.06 3,179,942
2016-08-05 $11.41 $11.53 $11.30 $11.49 $9.90 4,142,018
2016-08-04 $11.55 $11.56 $11.30 $11.39 $9.81 2,065,849
2016-08-03 $11.48 $11.53 $11.39 $11.49 $9.90 2,493,334
2016-08-02 $11.63 $11.63 $11.37 $11.53 $9.93 3,431,519
2016-08-01 $11.54 $11.61 $11.40 $11.55 $9.95 3,404,890
2016-07-29 $11.25 $11.55 $11.02 $11.53 $9.93 14,122,573
2016-07-28 $12.06 $12.13 $11.59 $11.75 $10.12 8,595,012
2016-07-27 $12.36 $12.48 $11.97 $12.09 $10.41 4,675,655
2016-07-26 $12.34 $12.46 $12.28 $12.34 $10.63 3,808,554
2016-07-25 $12.50 $12.62 $12.26 $12.36 $10.65 2,950,881
2016-07-22 $12.78 $12.84 $12.51 $12.57 $10.83 3,286,134
2016-07-21 $12.75 $12.92 $12.69 $12.78 $11.01 3,420,833
2016-07-20 $12.47 $12.83 $12.46 $12.80 $11.02 4,483,825
2016-07-19 $12.56 $12.61 $12.49 $12.59 $10.84 2,450,607
2016-07-18 $12.43 $12.84 $12.41 $12.82 $10.91 2,921,159
2016-07-15 $12.56 $12.73 $12.45 $12.48 $10.62 2,096,340
2016-07-14 $12.47 $12.69 $12.45 $12.63 $10.75 3,108,354
2016-07-13 $12.48 $12.51 $12.28 $12.35 $10.51 1,959,631
2016-07-12 $12.42 $12.69 $12.39 $12.40 $10.55 3,247,051
2016-07-11 $12.42 $12.50 $12.26 $12.29 $10.46 2,113,086
2016-07-08 $12.10 $12.31 $12.03 $12.30 $10.47 4,393,370
2016-07-07 $12.12 $12.22 $11.85 $11.89 $10.12 3,263,652
2016-07-06 $12.04 $12.12 $11.81 $12.07 $10.27 2,927,361
2016-07-05 $12.29 $12.44 $12.07 $12.18 $10.37 3,158,587
2016-07-01 $12.31 $12.50 $12.31 $12.45 $10.60 2,814,338
2016-06-30 $12.31 $12.34 $12.05 $12.26 $10.43 5,744,184
2016-06-29 $11.94 $12.37 $11.83 $12.25 $10.43 5,000,609
2016-06-28 $11.71 $11.85 $11.64 $11.73 $9.98 3,957,511
2016-06-27 $11.57 $11.57 $11.31 $11.40 $9.70 4,521,886
2016-06-24 $11.60 $11.94 $11.44 $11.62 $9.89 5,180,633
2016-06-23 $12.47 $12.53 $12.29 $12.41 $10.56 2,066,943
2016-06-22 $12.06 $12.29 $12.05 $12.19 $10.37 2,561,895
2016-06-21 $12.25 $12.29 $12.02 $12.09 $10.29 2,251,064
2016-06-20 $12.15 $12.35 $12.09 $12.16 $10.35 2,593,339
2016-06-17 $11.98 $12.06 $11.83 $11.93 $10.15 4,778,454
2016-06-16 $11.78 $11.88 $11.43 $11.87 $10.10 3,369,254
2016-06-15 $11.61 $11.99 $11.60 $11.88 $10.11 6,197,995
2016-06-14 $11.59 $11.69 $11.32 $11.51 $9.80 7,367,282
2016-06-13 $11.94 $11.97 $11.67 $11.67 $9.93 4,942,845
2016-06-10 $12.43 $12.49 $12.09 $12.09 $10.29 3,836,195
2016-06-09 $12.86 $12.95 $12.56 $12.59 $10.72 4,682,023
2016-06-08 $12.72 $13.03 $12.65 $13.01 $11.07 8,909,056
2016-06-07 $12.24 $12.58 $12.20 $12.52 $10.66 12,038,954
2016-06-06 $12.26 $12.31 $12.13 $12.13 $10.32 2,841,500
2016-06-03 $12.14 $12.28 $12.10 $12.19 $10.37 2,061,790
2016-06-02 $12.17 $12.25 $12.04 $12.13 $10.32 2,638,391
2016-06-01 $12.18 $12.26 $11.97 $12.20 $10.38 3,319,662
2016-05-31 $12.45 $12.53 $12.21 $12.25 $10.43 4,922,652
2016-05-27 $12.48 $12.56 $12.38 $12.46 $10.60 4,950,053
2016-05-26 $12.46 $12.52 $12.38 $12.52 $10.66 4,174,089
2016-05-25 $12.68 $12.68 $12.36 $12.41 $10.56 6,557,949
2016-05-24 $12.56 $12.59 $12.41 $12.55 $10.68 3,010,979
2016-05-23 $12.50 $12.60 $12.41 $12.45 $10.60 2,757,076
2016-05-20 $12.63 $12.70 $12.48 $12.54 $10.67 1,777,262
2016-05-19 $12.57 $12.62 $12.32 $12.50 $10.64 2,198,530
2016-05-18 $12.73 $12.87 $12.60 $12.68 $10.79 3,920,259
2016-05-17 $12.77 $12.92 $12.62 $12.87 $10.95 3,143,914
2016-05-16 $12.83 $12.97 $12.80 $12.86 $10.94 2,181,978
2016-05-13 $12.87 $13.06 $12.77 $12.78 $10.88 3,610,284
2016-05-12 $13.02 $13.10 $12.77 $13.00 $11.06 3,770,323
2016-05-11 $13.04 $13.15 $12.83 $12.87 $10.95 2,565,416
2016-05-10 $12.85 $13.17 $12.82 $13.10 $11.15 5,399,200
2016-05-09 $12.78 $12.83 $12.56 $12.78 $10.88 3,899,609
2016-05-06 $12.80 $13.07 $12.80 $12.88 $10.96 4,903,090
2016-05-05 $13.34 $13.40 $12.93 $12.93 $11.00 3,414,452
2016-05-04 $13.51 $13.59 $13.08 $13.19 $11.23 10,777,237
2016-05-03 $13.68 $14.01 $13.35 $13.76 $11.71 8,647,922
2016-05-02 $13.74 $14.14 $13.73 $13.82 $11.76 4,832,091
2016-04-29 $13.89 $14.32 $13.70 $14.16 $12.05 7,559,449
2016-04-28 $14.29 $14.55 $13.93 $13.98 $11.90 17,171,537
2016-04-27 $15.66 $15.93 $15.66 $15.69 $13.35 3,620,961
2016-04-26 $15.60 $15.80 $15.47 $15.66 $13.33 2,312,159
2016-04-25 $15.53 $15.68 $15.30 $15.51 $13.20 2,129,985
2016-04-22 $15.56 $15.82 $15.45 $15.57 $13.25 1,834,121
2016-04-21 $15.56 $15.95 $15.54 $15.61 $13.29 3,189,995
2016-04-20 $15.75 $15.79 $15.51 $15.67 $13.34 3,344,913
2016-04-19 $15.23 $15.73 $15.11 $15.72 $13.38 7,161,385
2016-04-18 $15.32 $15.38 $14.95 $15.01 $12.77 6,418,953
2016-04-15 $15.63 $15.66 $15.34 $15.35 $13.06 2,564,798
2016-04-14 $15.68 $15.85 $15.59 $15.68 $13.34 1,997,087
2016-04-13 $15.60 $15.72 $15.47 $15.70 $13.36 2,978,420
2016-04-12 $15.19 $15.58 $15.02 $15.54 $13.23 2,963,050
2016-04-11 $15.32 $15.43 $15.04 $15.04 $12.80 4,643,508
2016-04-08 $15.14 $15.43 $15.05 $15.15 $12.89 3,090,402
2016-04-07 $15.01 $15.21 $14.85 $14.91 $12.69 3,170,916
2016-04-06 $15.24 $15.33 $15.00 $15.22 $12.95 2,835,362
2016-04-05 $15.49 $15.52 $15.21 $15.30 $13.02 4,019,765
2016-04-04 $15.68 $15.79 $15.49 $15.68 $13.34 3,131,972
2016-04-01 $15.18 $15.75 $14.97 $15.69 $13.35 3,533,182
2016-03-31 $15.59 $15.94 $15.31 $15.53 $13.22 2,986,248
2016-03-30 $15.60 $15.74 $15.48 $15.55 $13.23 2,595,488
2016-03-29 $15.38 $15.51 $15.18 $15.49 $13.18 2,872,905
2016-03-28 $15.36 $15.55 $15.29 $15.50 $13.19 2,628,046
2016-03-24 $15.07 $15.32 $15.05 $15.30 $13.02 2,370,184
2016-03-23 $15.03 $15.29 $14.90 $15.23 $12.96 9,499,539
2016-03-22 $14.82 $15.19 $14.80 $15.18 $12.92 2,971,251
2016-03-21 $15.01 $15.10 $14.78 $15.03 $12.79 1,998,596
2016-03-18 $15.39 $15.58 $14.91 $14.99 $12.76 5,077,408
2016-03-17 $15.00 $15.29 $14.87 $15.19 $12.93 2,926,364
2016-03-16 $14.41 $14.90 $14.33 $14.88 $12.66 4,990,154
2016-03-15 $14.69 $14.76 $14.41 $14.42 $12.27 2,926,025
2016-03-14 $15.41 $15.41 $14.89 $14.94 $12.72 3,640,345
2016-03-11 $15.03 $15.23 $14.73 $15.21 $12.94 3,826,090
2016-03-10 $14.65 $14.65 $14.25 $14.61 $12.43 3,322,686
2016-03-09 $14.99 $15.06 $14.51 $14.56 $12.39 3,527,743
2016-03-08 $14.73 $14.98 $14.52 $14.84 $12.63 4,577,071
2016-03-07 $14.66 $15.22 $14.58 $15.00 $12.77 4,802,155
2016-03-04 $14.71 $14.98 $14.56 $14.75 $12.55 4,325,788
2016-03-03 $14.42 $14.58 $14.27 $14.51 $12.35 3,369,663
2016-03-02 $14.01 $14.52 $13.97 $14.45 $12.30 3,784,385
2016-03-01 $13.70 $14.10 $13.56 $14.06 $11.97 4,418,207
2016-02-29 $13.56 $13.60 $13.35 $13.56 $11.54 2,621,219
2016-02-26 $13.62 $13.63 $13.19 $13.38 $11.39 1,803,069
2016-02-25 $13.29 $13.51 $13.21 $13.40 $11.40 1,948,986
2016-02-24 $12.86 $13.20 $12.61 $13.14 $11.18 5,879,323
2016-02-23 $13.20 $13.32 $13.06 $13.12 $11.17 2,813,054
2016-02-22 $13.38 $13.52 $13.22 $13.33 $11.34 3,460,870
2016-02-19 $13.29 $13.30 $12.97 $13.04 $11.10 4,014,588
2016-02-18 $13.71 $13.73 $13.30 $13.36 $11.37 2,422,930
2016-02-17 $13.20 $13.66 $13.18 $13.47 $11.46 3,937,236
2016-02-16 $13.29 $13.44 $12.86 $13.04 $11.10 3,702,120
2016-02-12 $12.41 $12.74 $12.32 $12.74 $10.84 4,331,230
2016-02-11 $12.21 $12.43 $11.94 $12.25 $10.43 4,701,477
2016-02-10 $13.25 $13.26 $12.47 $12.52 $10.66 7,339,068
2016-02-09 $13.55 $13.95 $13.27 $13.29 $11.31 5,163,143
2016-02-08 $13.85 $13.95 $13.70 $13.76 $11.71 3,602,208
2016-02-05 $14.38 $14.42 $14.05 $14.11 $12.01 2,829,430
2016-02-04 $14.19 $14.84 $14.19 $14.45 $12.30 6,174,580
2016-02-03 $13.91 $14.20 $13.59 $14.11 $12.01 3,256,822
2016-02-02 $13.84 $13.89 $13.56 $13.68 $11.64 4,837,208
2016-02-01 $13.73 $14.17 $13.62 $14.13 $12.03 3,205,196
2016-01-29 $13.63 $14.14 $13.58 $14.14 $12.03 4,784,470
2016-01-28 $13.45 $13.73 $13.31 $13.52 $11.51 5,135,631
2016-01-27 $13.13 $13.57 $13.00 $13.39 $11.40 6,825,382
2016-01-26 $13.00 $13.37 $12.79 $13.11 $11.16 5,967,723
2016-01-25 $12.87 $13.04 $12.57 $12.60 $10.72 2,234,579
2016-01-22 $12.65 $13.00 $12.57 $12.98 $11.05 3,347,498
2016-01-21 $12.20 $12.64 $12.18 $12.33 $10.49 3,163,102
2016-01-20 $12.04 $12.48 $11.87 $12.27 $10.44 4,477,708
2016-01-19 $12.33 $12.67 $12.17 $12.36 $10.52 3,955,213
2016-01-15 $12.71 $12.75 $12.17 $12.43 $10.58 6,967,599
2016-01-14 $12.78 $13.09 $12.66 $13.08 $11.13 5,718,233
2016-01-13 $12.66 $12.78 $12.56 $12.74 $10.84 6,198,503
2016-01-12 $12.55 $12.75 $12.44 $12.58 $10.71 4,731,510
2016-01-11 $12.33 $12.46 $12.26 $12.42 $10.57 7,871,001
2016-01-08 $12.80 $12.81 $12.12 $12.16 $10.35 11,174,177
2016-01-07 $13.16 $13.16 $12.65 $12.70 $10.81 6,053,244
2016-01-06 $13.52 $13.61 $13.31 $13.33 $11.34 2,616,901
2016-01-05 $13.89 $13.90 $13.60 $13.75 $11.70 2,816,607
2016-01-04 $13.75 $13.90 $13.51 $13.84 $11.78 2,792,820
2015-12-31 $14.24 $14.39 $13.98 $14.06 $11.97 3,126,189
2015-12-30 $14.34 $14.56 $14.33 $14.33 $12.20 2,403,177
2015-12-29 $14.31 $14.52 $14.23 $14.48 $12.32 2,496,286
2015-12-28 $14.29 $14.36 $14.17 $14.21 $12.09 2,416,323
2015-12-24 $14.55 $14.62 $14.37 $14.37 $12.23 1,138,666
2015-12-23 $14.61 $14.68 $14.40 $14.54 $12.37 2,261,199
2015-12-22 $14.75 $14.80 $14.48 $14.52 $12.36 3,529,730
2015-12-21 $14.65 $14.93 $14.58 $14.74 $12.54 5,303,654
2015-12-18 $15.29 $15.32 $14.80 $14.82 $12.18 4,361,318
2015-12-17 $15.68 $15.85 $15.20 $15.30 $12.57 4,936,819
2015-12-16 $15.07 $15.57 $14.98 $15.54 $12.77 4,292,451
2015-12-15 $14.64 $15.06 $14.64 $14.97 $12.30 5,790,968
2015-12-14 $14.35 $14.57 $14.24 $14.52 $11.93 5,484,850
2015-12-11 $14.59 $14.73 $14.21 $14.43 $11.86 6,178,587
2015-12-10 $14.75 $14.85 $14.71 $14.74 $12.11 3,243,479
2015-12-09 $14.77 $15.12 $14.75 $14.75 $12.12 5,633,022
2015-12-08 $15.06 $15.06 $14.71 $14.76 $12.13 4,148,920
2015-12-07 $15.59 $15.66 $15.21 $15.23 $12.51 3,957,607
2015-12-04 $15.78 $16.03 $15.64 $15.74 $12.93 3,943,751
2015-12-03 $15.86 $16.04 $15.71 $15.88 $13.05 3,813,649
2015-12-02 $16.55 $16.58 $16.00 $16.04 $13.18 5,984,655
2015-12-01 $16.24 $16.62 $16.17 $16.57 $13.61 3,444,220
2015-11-30 $16.42 $16.45 $16.10 $16.19 $13.30 6,174,978
2015-11-27 $16.58 $16.62 $16.46 $16.51 $13.57 1,251,438
2015-11-25 $16.83 $16.89 $16.42 $16.67 $13.70 3,607,051
2015-11-24 $16.91 $17.09 $16.77 $16.92 $13.90 2,757,693
2015-11-23 $17.03 $17.17 $16.94 $16.96 $13.93 3,525,285
2015-11-20 $17.17 $17.33 $16.94 $17.03 $13.99 4,838,257
2015-11-19 $16.84 $17.14 $16.83 $17.07 $14.03 5,034,054
2015-11-18 $16.05 $16.88 $16.00 $16.79 $13.80 6,122,198
2015-11-17 $15.87 $16.22 $15.71 $16.14 $13.26 6,280,503
2015-11-16 $15.90 $16.06 $15.77 $16.01 $13.15 2,720,786
2015-11-13 $16.37 $16.40 $15.91 $15.95 $13.11 5,304,427
2015-11-12 $16.16 $16.44 $16.13 $16.34 $13.43 3,138,949
2015-11-11 $16.42 $16.45 $16.05 $16.29 $13.38 4,940,869
2015-11-10 $16.40 $16.40 $16.13 $16.28 $13.38 3,481,514
2015-11-09 $16.70 $16.74 $16.20 $16.43 $13.50 4,283,334
2015-11-06 $17.12 $17.25 $16.48 $16.91 $13.76 5,416,974
2015-11-05 $17.16 $17.40 $17.10 $17.25 $14.04 3,766,329
2015-11-04 $17.72 $17.72 $17.19 $17.23 $14.02 4,556,258
2015-11-03 $17.71 $17.82 $17.48 $17.66 $14.37 6,265,658
2015-11-02 $17.73 $17.93 $17.54 $17.76 $14.45 3,493,374
2015-10-30 $17.27 $17.95 $17.18 $17.81 $14.50 6,333,787
2015-10-29 $16.76 $17.31 $16.72 $17.24 $14.03 5,442,773
2015-10-28 $17.09 $17.19 $16.76 $16.86 $13.72 3,183,582
2015-10-27 $17.38 $17.38 $17.00 $17.03 $13.86 3,801,532
2015-10-26 $17.22 $17.45 $17.18 $17.39 $14.15 2,849,220
2015-10-23 $17.41 $17.46 $17.17 $17.23 $14.02 3,399,073
2015-10-22 $16.91 $17.26 $16.90 $17.21 $14.01 4,112,850
2015-10-21 $17.12 $17.15 $16.79 $16.80 $13.67 4,681,832
2015-10-20 $17.24 $17.41 $16.96 $17.23 $14.02 8,654,720
2015-10-19 $17.23 $17.71 $17.19 $17.64 $14.36 6,781,234
2015-10-16 $17.43 $17.48 $17.18 $17.38 $14.15 5,050,183
2015-10-15 $17.23 $17.41 $17.07 $17.38 $14.15 5,407,235
2015-10-14 $17.39 $17.59 $17.12 $17.20 $14.00 4,287,424
2015-10-13 $17.40 $17.48 $17.27 $17.37 $14.14 4,823,372
2015-10-12 $17.89 $18.02 $17.50 $17.54 $14.28 3,268,596
2015-10-09 $17.92 $18.17 $17.72 $17.83 $14.51 4,511,172
2015-10-08 $17.60 $17.92 $17.36 $17.92 $14.59 5,326,634
2015-10-07 $17.88 $18.20 $17.41 $17.64 $14.36 4,820,886
2015-10-06 $17.68 $17.78 $17.46 $17.61 $14.33 4,047,936
2015-10-05 $17.25 $17.73 $17.09 $17.70 $14.41 4,534,073
2015-10-02 $16.56 $16.90 $16.49 $16.90 $13.75 4,215,628
2015-10-01 $16.65 $16.84 $16.45 $16.80 $13.67 5,029,406
2015-09-30 $16.60 $16.69 $16.44 $16.55 $13.47 14,684,795
2015-09-29 $16.46 $16.62 $16.36 $16.47 $13.40 4,869,811
2015-09-28 $16.57 $16.70 $16.33 $16.43 $13.37 4,007,243
2015-09-25 $16.99 $17.08 $16.68 $16.80 $13.67 2,079,463
2015-09-24 $16.70 $16.94 $16.30 $16.87 $13.73 5,985,614
2015-09-23 $17.33 $17.40 $16.81 $16.84 $13.71 4,426,220
2015-09-22 $17.52 $17.56 $17.31 $17.36 $14.13 2,965,994
2015-09-21 $17.90 $18.06 $17.70 $18.03 $14.38 2,718,448
2015-09-18 $18.03 $18.13 $17.74 $17.78 $14.18 4,416,919
2015-09-17 $18.26 $18.51 $18.01 $18.14 $14.47 4,380,193
2015-09-16 $18.05 $18.35 $17.95 $18.30 $14.60 3,164,795
2015-09-15 $17.86 $18.08 $17.71 $17.91 $14.29 3,124,478
2015-09-14 $17.55 $17.94 $17.50 $17.91 $14.29 4,215,372
2015-09-11 $17.70 $17.84 $17.49 $17.51 $13.97 3,071,315
2015-09-10 $17.79 $17.82 $17.42 $17.68 $14.10 6,102,882
2015-09-09 $18.15 $18.29 $17.79 $17.81 $14.21 3,635,028
2015-09-08 $17.93 $18.05 $17.83 $18.00 $14.36 3,670,549
2015-09-04 $17.71 $17.89 $17.51 $17.55 $14.00 2,770,413
2015-09-03 $17.97 $18.16 $17.92 $17.92 $14.29 3,543,207
2015-09-02 $17.97 $18.02 $17.64 $17.96 $14.33 2,467,953

America Movil S.A.B.DE C.V. (AMX) News Headlines

Similar Companies to America Movil S.A.B.DE C.V. (AMX) in the None Industry

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.