Antero Resources Corp (AR) Exchange: NYSE

Data as of March 28, 2024

$29.00 ($0.28) 0.97%

Antero Resources Corp - Daily Information
Click for more stock information on Antero Resources Corp.
Daily Information Data
Date March 28, 2024
Open $28.85
Previous Close $29.00
High $29.32
Low $28.75
Adjusted Open $28.85
Previous Adjusted Close $29.00
Adjusted High $29.32
Adjusted Low $28.75

About Antero Resources Corp (AR)

Antero Resources Corp (AR) is a midstream and upstream oil and natural gas producer which operates in all in the Appalachian Basin. It was founded in 2002 with a focus on unconventional reservoirs, and since then, AR has grown its position in natural gas production to become the largest independent upstream producer in the region. AR currently controls more than 1.2 million net acres that span Ohio, West Virginia, and Pennsylvania as well as 3.5 million gross acres with development opportunities. AR focuses on providing production and services related to horizontal and multi-stage completion activities. It also produces high-BTU dispositions, high-BTU ethane, ethane-propane blends, and refined products. AR's leasehold interests are emphasized through the development of 100% owned and operated midstream infrastructure. The success of the company is attributed to its industry leading technical support, responsible corporate citizenship, a sustaining corporate governance program, innovative technology, and capital discipline. AR currently employs over 2,000 personnel across the United States.

Historical Stock Data for Antero Resources Corp (AR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $28.85 $29.32 $28.75 $29.00 $29.00 5,730,753
2024-03-27 $27.20 $28.74 $27.16 $28.72 $28.72 5,629,048
2024-03-26 $27.59 $27.74 $27.25 $27.32 $27.32 2,952,065
2024-03-25 $27.13 $27.72 $27.11 $27.46 $27.46 3,514,731
2024-03-22 $26.80 $27.17 $26.64 $26.99 $26.99 3,403,678
2024-03-21 $26.64 $27.17 $26.57 $26.87 $26.87 3,452,671
2024-03-20 $26.19 $26.85 $26.09 $26.69 $26.69 3,978,513
2024-03-19 $25.50 $26.21 $25.45 $26.07 $26.07 2,863,788
2024-03-18 $25.85 $25.94 $25.45 $25.60 $25.60 3,576,150
2024-03-15 $25.91 $26.24 $25.64 $25.81 $25.81 5,920,190
2024-03-14 $26.07 $26.26 $25.62 $26.18 $26.18 3,328,617
2024-03-13 $26.05 $26.58 $25.98 $26.06 $26.06 4,343,368
2024-03-12 $26.70 $26.72 $26.01 $26.18 $26.18 3,158,432
2024-03-11 $26.46 $26.54 $25.84 $26.32 $26.32 5,097,949
2024-03-08 $26.53 $26.85 $26.41 $26.65 $26.65 2,649,378
2024-03-07 $26.85 $26.96 $26.43 $26.48 $26.48 3,474,078
2024-03-06 $27.05 $27.26 $26.55 $26.87 $26.87 2,881,697
2024-03-05 $26.65 $27.30 $26.55 $26.95 $26.95 3,944,953
2024-03-04 $26.60 $27.01 $26.44 $26.74 $26.74 6,356,818
2024-03-01 $25.87 $26.42 $25.71 $25.92 $25.92 3,776,186
2024-02-29 $25.49 $25.90 $25.31 $25.70 $25.70 4,418,884
2024-02-28 $25.45 $25.79 $25.30 $25.46 $25.46 2,650,090
2024-02-27 $25.73 $25.84 $25.35 $25.41 $25.41 2,964,167
2024-02-26 $25.60 $25.93 $25.18 $25.42 $25.42 5,318,833
2024-02-23 $25.23 $25.48 $24.63 $25.21 $25.21 5,581,822
2024-02-22 $24.80 $26.03 $24.43 $25.69 $25.69 6,551,077
2024-02-21 $24.85 $26.49 $24.82 $25.63 $25.63 13,923,825
2024-02-20 $23.83 $24.01 $23.25 $23.41 $23.41 5,742,309
2024-02-16 $23.62 $24.19 $23.31 $23.97 $23.97 7,117,244
2024-02-15 $22.68 $23.78 $22.01 $23.52 $23.52 14,262,832
2024-02-14 $20.89 $21.33 $20.56 $21.21 $21.21 9,078,390
2024-02-13 $21.16 $21.28 $20.77 $21.00 $21.00 6,271,068
2024-02-12 $21.20 $22.01 $21.15 $21.50 $21.50 5,174,752
2024-02-09 $21.50 $21.70 $20.96 $21.14 $21.14 5,457,806
2024-02-08 $21.17 $21.79 $21.16 $21.63 $21.63 5,237,490
2024-02-07 $21.66 $21.74 $21.23 $21.36 $21.36 3,066,407
2024-02-06 $21.13 $21.88 $21.02 $21.54 $21.54 3,288,574
2024-02-05 $21.71 $21.71 $21.11 $21.12 $21.12 3,341,880
2024-02-02 $22.09 $22.20 $21.66 $21.89 $21.89 2,749,629
2024-02-01 $22.48 $22.61 $21.84 $22.16 $22.16 3,679,325
2024-01-31 $22.90 $23.01 $22.34 $22.34 $22.34 3,925,997
2024-01-30 $22.31 $23.15 $22.23 $22.93 $22.93 3,931,250
2024-01-29 $22.58 $22.63 $22.06 $22.58 $22.58 4,025,157
2024-01-26 $22.79 $22.88 $22.28 $22.68 $22.68 5,238,401
2024-01-25 $22.80 $22.88 $22.20 $22.80 $22.80 5,081,608
2024-01-24 $22.23 $22.71 $22.15 $22.54 $22.54 2,907,590
2024-01-23 $21.74 $22.07 $21.58 $21.92 $21.92 3,245,514
2024-01-22 $21.56 $21.91 $21.42 $21.64 $21.64 4,527,642
2024-01-19 $21.63 $21.95 $21.32 $21.90 $21.90 4,939,856
2024-01-18 $22.24 $22.34 $21.65 $21.90 $21.90 4,637,289
2024-01-17 $21.75 $22.45 $21.65 $22.11 $22.11 4,608,289
2024-01-16 $22.85 $23.31 $22.00 $22.02 $22.02 5,495,259
2024-01-12 $23.35 $23.70 $22.91 $23.45 $23.45 4,952,764
2024-01-11 $22.99 $23.53 $22.66 $22.75 $22.75 5,602,640
2024-01-10 $22.94 $23.00 $22.47 $22.89 $22.89 5,539,910
2024-01-09 $23.31 $23.76 $22.82 $23.44 $23.44 5,990,975
2024-01-08 $22.46 $23.26 $22.05 $23.01 $23.01 7,462,393
2024-01-05 $22.38 $23.25 $22.22 $23.25 $23.25 9,290,542
2024-01-04 $23.27 $23.28 $22.33 $22.39 $22.39 6,270,712
2024-01-03 $22.24 $23.06 $22.17 $22.77 $22.77 5,567,941
2024-01-02 $23.00 $23.12 $22.49 $22.62 $22.62 3,299,462
2023-12-29 $22.87 $23.04 $22.61 $22.68 $22.68 3,968,331
2023-12-28 $22.80 $23.18 $22.69 $22.93 $22.93 3,685,645
2023-12-27 $23.19 $23.26 $22.64 $22.75 $22.75 4,037,376
2023-12-26 $22.78 $23.12 $22.63 $22.94 $22.94 5,142,665
2023-12-22 $22.79 $23.02 $22.62 $22.78 $22.78 3,937,773
2023-12-21 $22.01 $22.77 $21.95 $22.76 $22.76 4,404,771
2023-12-20 $22.53 $22.67 $21.70 $21.71 $21.71 3,487,953
2023-12-19 $22.33 $22.51 $21.81 $22.50 $22.50 4,086,222
2023-12-18 $22.46 $22.82 $22.18 $22.37 $22.37 5,305,718
2023-12-15 $21.93 $22.22 $21.48 $21.99 $21.99 14,949,372
2023-12-14 $21.68 $22.28 $21.29 $21.87 $21.87 7,863,794
2023-12-13 $20.41 $21.09 $20.34 $21.05 $21.05 6,708,322
2023-12-12 $20.57 $20.70 $20.10 $20.37 $20.37 7,138,371
2023-12-11 $20.15 $21.28 $20.13 $21.19 $21.19 6,918,256
2023-12-08 $21.10 $21.18 $20.70 $20.92 $20.92 5,919,756
2023-12-07 $21.71 $21.92 $20.88 $21.00 $21.00 7,922,609
2023-12-06 $22.37 $22.86 $21.73 $21.77 $21.77 6,556,146
2023-12-05 $23.19 $23.42 $22.53 $22.54 $22.54 4,788,929
2023-12-04 $23.04 $23.48 $22.91 $23.03 $23.03 4,889,339
2023-12-01 $23.52 $24.48 $23.37 $23.88 $23.88 3,315,434
2023-11-30 $24.03 $24.53 $23.31 $23.63 $23.63 6,402,236
2023-11-29 $24.15 $24.27 $23.64 $23.66 $23.66 4,337,893
2023-11-28 $24.25 $24.37 $23.90 $24.03 $24.03 3,239,794
2023-11-27 $24.80 $24.87 $24.08 $24.32 $24.32 4,762,512
2023-11-24 $24.71 $25.22 $24.66 $25.13 $25.13 1,320,269
2023-11-22 $24.42 $25.16 $24.28 $25.07 $25.07 3,028,223
2023-11-21 $25.06 $25.17 $24.72 $24.85 $24.85 3,847,460
2023-11-20 $25.65 $25.67 $25.17 $25.22 $25.22 5,013,450
2023-11-17 $25.51 $25.86 $25.26 $25.62 $25.62 3,688,710
2023-11-16 $26.56 $26.75 $25.05 $25.52 $25.52 7,086,677
2023-11-15 $26.59 $27.29 $26.49 $26.85 $26.85 3,383,374
2023-11-14 $26.31 $26.95 $26.23 $26.41 $26.41 3,532,554
2023-11-13 $26.07 $26.67 $25.74 $26.32 $26.32 3,344,792
2023-11-10 $26.45 $26.49 $25.68 $25.73 $25.73 3,558,542
2023-11-09 $26.90 $26.97 $26.09 $26.19 $26.19 5,483,138
2023-11-08 $27.45 $27.70 $26.47 $26.75 $26.75 3,902,398
2023-11-07 $28.42 $28.49 $27.43 $27.74 $27.74 4,715,606
2023-11-06 $30.08 $30.17 $28.30 $28.96 $28.96 4,911,258
2023-11-03 $30.34 $30.90 $30.17 $30.49 $30.49 3,234,239
2023-11-02 $29.78 $30.44 $29.30 $30.43 $30.43 3,496,275
2023-11-01 $28.90 $30.02 $28.71 $29.78 $29.78 4,101,718
2023-10-31 $28.84 $29.69 $28.49 $29.44 $29.44 5,390,874
2023-10-30 $28.62 $29.08 $28.26 $28.53 $28.53 5,115,154
2023-10-27 $29.62 $29.74 $28.51 $28.89 $28.89 7,586,075
2023-10-26 $27.46 $30.15 $26.75 $29.47 $29.47 10,589,354
2023-10-25 $28.11 $28.28 $27.65 $28.12 $28.12 4,297,862
2023-10-24 $28.13 $28.42 $27.95 $28.03 $28.03 4,043,871
2023-10-23 $27.65 $28.20 $27.37 $27.86 $27.86 4,079,900
2023-10-20 $28.15 $28.36 $27.81 $27.97 $27.97 5,008,347
2023-10-19 $28.41 $29.00 $28.21 $28.36 $28.36 4,537,588
2023-10-18 $28.91 $29.01 $28.30 $28.50 $28.50 3,989,316
2023-10-17 $27.78 $28.85 $27.73 $28.72 $28.72 6,519,850
2023-10-16 $27.84 $27.95 $27.19 $27.79 $27.79 2,981,856
2023-10-13 $27.78 $27.99 $27.38 $27.83 $27.83 4,252,769
2023-10-12 $27.33 $27.60 $26.97 $27.34 $27.34 4,783,688
2023-10-11 $26.50 $27.21 $26.46 $27.15 $27.15 2,601,605
2023-10-10 $27.41 $27.53 $27.04 $27.13 $27.13 3,200,430
2023-10-09 $26.16 $27.50 $26.16 $27.38 $27.38 6,056,009
2023-10-06 $24.82 $25.99 $24.67 $25.65 $25.65 6,643,436
2023-10-05 $23.80 $24.67 $23.77 $24.56 $24.56 7,250,343
2023-10-04 $24.30 $24.30 $23.58 $23.90 $23.90 4,527,989
2023-10-03 $24.21 $24.35 $23.74 $24.27 $24.27 5,568,649
2023-10-02 $25.29 $25.33 $23.86 $24.19 $24.19 4,484,867
2023-09-29 $25.46 $25.76 $25.22 $25.38 $25.38 4,016,907
2023-09-28 $24.88 $25.74 $24.58 $25.45 $25.45 4,823,267
2023-09-27 $24.78 $25.26 $24.59 $24.93 $24.93 4,847,099
2023-09-26 $23.73 $24.74 $23.67 $24.27 $24.27 5,393,002
2023-09-25 $23.73 $24.19 $23.65 $24.08 $24.08 4,151,306
2023-09-22 $24.18 $24.46 $23.81 $23.82 $23.82 2,651,179
2023-09-21 $25.11 $25.11 $23.92 $24.05 $24.05 4,869,108
2023-09-20 $25.48 $25.99 $24.92 $24.96 $24.96 5,368,114
2023-09-19 $26.52 $26.60 $25.92 $25.92 $25.92 3,482,594
2023-09-18 $26.65 $26.85 $26.10 $26.20 $26.20 3,255,911
2023-09-15 $26.94 $27.28 $26.29 $26.50 $26.50 9,399,919
2023-09-14 $27.58 $27.64 $26.80 $27.34 $27.34 3,369,277
2023-09-13 $27.07 $27.35 $26.78 $27.10 $27.10 2,785,375
2023-09-12 $26.60 $27.11 $26.35 $27.05 $27.05 3,493,172
2023-09-11 $27.06 $27.22 $25.88 $26.09 $26.09 4,563,219
2023-09-08 $27.01 $27.48 $26.78 $26.80 $26.80 3,891,869
2023-09-07 $26.86 $27.18 $26.52 $26.67 $26.67 4,345,183
2023-09-06 $26.87 $27.28 $26.56 $26.85 $26.85 3,527,353
2023-09-05 $28.00 $28.23 $27.07 $27.13 $27.13 3,943,490
2023-09-01 $28.09 $28.26 $27.68 $28.19 $28.19 3,332,975
2023-08-31 $27.19 $27.89 $26.95 $27.67 $27.67 4,294,921
2023-08-30 $26.74 $27.46 $26.63 $27.18 $27.18 3,268,423
2023-08-29 $26.44 $26.75 $26.13 $26.73 $26.73 3,582,771
2023-08-28 $26.88 $27.05 $26.21 $26.45 $26.45 3,080,814
2023-08-25 $26.25 $26.52 $25.94 $26.36 $26.36 3,019,842
2023-08-24 $25.58 $26.51 $25.50 $26.11 $26.11 3,577,136
2023-08-23 $26.63 $26.69 $25.79 $25.86 $25.86 5,374,726
2023-08-22 $27.79 $27.87 $26.91 $26.94 $26.94 3,752,517
2023-08-21 $27.51 $27.93 $27.31 $27.78 $27.78 3,801,991
2023-08-18 $27.35 $27.52 $26.50 $27.09 $27.09 6,291,537
2023-08-17 $27.74 $28.16 $27.44 $27.73 $27.73 5,015,401
2023-08-16 $27.35 $27.58 $26.85 $27.10 $27.10 4,109,967
2023-08-15 $27.37 $27.48 $26.93 $27.38 $27.38 4,889,941
2023-08-14 $27.72 $27.91 $27.46 $27.80 $27.80 3,671,374
2023-08-11 $27.72 $28.36 $27.67 $27.78 $27.78 4,116,659
2023-08-10 $28.75 $28.96 $27.40 $27.91 $27.91 6,555,704
2023-08-09 $29.50 $29.62 $28.55 $28.80 $28.80 6,235,853
2023-08-08 $27.05 $28.36 $26.93 $28.24 $28.24 4,169,256
2023-08-07 $27.85 $28.11 $27.48 $27.67 $27.67 4,479,405
2023-08-04 $27.70 $28.30 $27.29 $27.52 $27.52 4,993,485
2023-08-03 $26.57 $27.77 $26.44 $27.56 $27.56 5,380,148
2023-08-02 $26.72 $26.78 $26.08 $26.21 $26.21 5,460,561
2023-08-01 $26.36 $27.28 $26.16 $27.12 $27.12 6,691,204
2023-07-31 $26.72 $26.94 $26.35 $26.75 $26.75 6,340,466
2023-07-28 $25.96 $27.05 $25.79 $26.68 $26.68 6,692,760
2023-07-27 $25.38 $26.15 $24.90 $25.40 $25.40 11,082,804
2023-07-26 $24.09 $24.65 $23.82 $24.53 $24.53 6,838,443
2023-07-25 $24.40 $24.82 $24.12 $24.48 $24.48 4,690,369
2023-07-24 $24.30 $24.75 $24.24 $24.42 $24.42 5,083,886
2023-07-21 $24.77 $24.89 $24.17 $24.24 $24.24 4,938,481
2023-07-20 $24.42 $24.82 $24.26 $24.77 $24.77 4,861,586
2023-07-19 $24.34 $24.72 $23.95 $24.01 $24.01 4,903,947
2023-07-18 $22.95 $24.37 $22.73 $24.17 $24.17 6,066,726
2023-07-17 $22.46 $22.95 $22.21 $22.83 $22.83 3,847,914
2023-07-14 $23.38 $23.44 $22.51 $22.59 $22.59 4,181,139
2023-07-13 $23.97 $24.47 $23.51 $23.54 $23.54 5,250,791
2023-07-12 $23.76 $24.13 $23.66 $23.85 $23.85 4,442,119
2023-07-11 $23.19 $24.07 $22.92 $23.79 $23.79 5,380,840
2023-07-10 $22.34 $22.99 $22.28 $22.97 $22.97 5,164,887
2023-07-07 $21.77 $22.99 $21.77 $22.45 $22.45 6,667,918
2023-07-06 $22.65 $22.85 $21.50 $21.90 $21.90 4,730,408
2023-07-05 $23.30 $23.36 $22.91 $22.95 $22.95 3,586,010
2023-07-03 $22.92 $23.41 $22.85 $23.12 $23.12 2,384,220
2023-06-30 $23.01 $23.34 $22.58 $23.03 $23.03 5,055,501
2023-06-29 $22.23 $22.91 $21.99 $22.87 $22.87 5,341,408
2023-06-28 $22.62 $22.62 $21.87 $22.12 $22.12 5,438,459
2023-06-27 $21.63 $22.36 $21.21 $22.33 $22.33 9,554,962
2023-06-26 $21.49 $22.59 $21.42 $22.10 $22.10 6,120,986
2023-06-23 $21.25 $21.62 $20.99 $21.26 $21.26 9,544,462
2023-06-22 $21.68 $22.04 $21.47 $21.78 $21.78 4,433,433
2023-06-21 $21.53 $21.95 $21.43 $21.81 $21.81 3,444,819
2023-06-20 $22.35 $22.41 $21.44 $21.55 $21.55 4,890,602
2023-06-16 $21.97 $22.78 $21.77 $22.46 $22.46 12,428,070
2023-06-15 $20.75 $22.37 $20.75 $21.76 $21.76 7,358,557
2023-06-14 $21.58 $21.67 $20.51 $20.67 $20.67 6,282,278
2023-06-13 $21.13 $21.69 $21.03 $21.33 $21.33 5,462,025
2023-06-12 $21.04 $21.25 $20.55 $20.71 $20.71 4,963,542
2023-06-09 $21.70 $21.90 $21.19 $21.31 $21.31 5,661,901
2023-06-08 $22.07 $22.15 $21.15 $21.90 $21.90 6,508,408
2023-06-07 $21.20 $22.37 $21.15 $22.22 $22.22 5,633,743
2023-06-06 $20.50 $21.42 $20.40 $20.98 $20.98 4,796,649
2023-06-05 $21.99 $22.00 $20.69 $20.73 $20.73 4,706,900
2023-06-02 $20.68 $21.65 $20.50 $21.32 $21.32 4,850,219
2023-06-01 $20.32 $20.74 $20.02 $20.16 $20.16 4,480,315
2023-05-31 $20.58 $20.77 $20.13 $20.41 $20.41 5,093,892
2023-05-30 $21.05 $21.13 $19.91 $20.59 $20.59 9,821,133
2023-05-26 $22.56 $22.56 $21.55 $21.67 $21.67 5,768,289
2023-05-25 $22.76 $23.06 $22.39 $22.54 $22.54 4,723,835
2023-05-24 $23.51 $23.56 $23.03 $23.34 $23.34 4,196,736
2023-05-23 $24.09 $24.15 $23.46 $23.50 $23.50 4,064,983
2023-05-22 $23.20 $24.03 $23.08 $23.80 $23.80 5,375,407
2023-05-19 $24.18 $24.59 $23.45 $23.70 $23.70 8,647,356
2023-05-18 $21.80 $23.76 $21.74 $23.71 $23.71 8,601,549
2023-05-17 $22.18 $22.27 $21.59 $21.84 $21.84 6,272,474
2023-05-16 $22.50 $22.82 $22.00 $22.02 $22.02 5,194,761
2023-05-15 $22.10 $22.98 $22.10 $22.52 $22.52 7,497,969
2023-05-12 $21.11 $21.81 $20.71 $21.70 $21.70 5,536,258
2023-05-11 $20.70 $20.98 $20.51 $20.92 $20.92 3,518,826
2023-05-10 $21.33 $21.33 $20.73 $21.03 $21.03 4,180,829
2023-05-09 $20.77 $21.38 $20.67 $21.10 $21.10 4,379,731
2023-05-08 $21.69 $21.80 $20.91 $20.91 $20.91 4,269,120
2023-05-05 $20.68 $21.44 $20.57 $21.10 $21.10 5,401,686
2023-05-04 $20.55 $20.90 $20.06 $20.10 $20.10 4,577,783
2023-05-03 $20.74 $21.14 $20.45 $20.57 $20.57 5,317,020
2023-05-02 $21.55 $21.72 $20.71 $21.11 $21.11 7,460,373
2023-05-01 $22.60 $22.83 $21.78 $22.04 $22.04 6,396,259
2023-04-28 $22.03 $23.31 $21.92 $22.99 $22.99 8,821,721
2023-04-27 $21.68 $21.95 $20.92 $21.83 $21.83 10,548,237
2023-04-26 $21.89 $22.33 $21.55 $21.81 $21.81 6,565,914
2023-04-25 $22.55 $22.65 $21.85 $22.10 $22.10 4,458,500
2023-04-24 $22.35 $23.03 $22.19 $22.94 $22.94 4,275,136
2023-04-21 $22.71 $22.87 $22.31 $22.51 $22.51 4,927,131
2023-04-20 $22.94 $23.18 $22.59 $22.73 $22.73 3,825,192
2023-04-19 $22.99 $23.31 $22.69 $23.18 $23.18 4,169,116
2023-04-18 $23.45 $23.77 $23.23 $23.64 $23.64 3,407,140
2023-04-17 $24.32 $24.43 $23.46 $23.56 $23.56 3,990,593
2023-04-14 $23.81 $24.00 $23.61 $23.89 $23.89 3,327,196
2023-04-13 $23.84 $24.09 $23.65 $23.78 $23.78 3,067,609
2023-04-12 $24.42 $24.64 $23.87 $23.88 $23.88 3,358,585
2023-04-11 $23.90 $24.37 $23.56 $24.33 $24.33 4,265,975
2023-04-10 $24.00 $24.60 $23.84 $24.11 $24.11 5,697,256
2023-04-06 $23.84 $23.99 $23.35 $23.48 $23.48 4,199,794
2023-04-05 $24.08 $24.19 $23.27 $24.00 $24.00 5,352,110
2023-04-04 $23.76 $23.99 $23.09 $23.90 $23.90 5,064,478
2023-04-03 $23.61 $23.92 $23.11 $23.68 $23.68 6,236,451
2023-03-31 $22.90 $23.37 $22.76 $23.09 $23.09 4,585,053
2023-03-30 $22.77 $22.84 $22.25 $22.56 $22.56 4,165,670
2023-03-29 $22.57 $22.64 $22.25 $22.57 $22.57 4,064,216
2023-03-28 $21.97 $22.58 $21.78 $22.20 $22.20 3,670,227
2023-03-27 $21.63 $22.29 $21.20 $22.11 $22.11 5,743,534
2023-03-24 $20.86 $21.87 $20.71 $21.72 $21.72 4,398,232
2023-03-23 $21.63 $22.12 $20.65 $21.01 $21.01 5,693,674
2023-03-22 $22.47 $22.51 $21.43 $21.46 $21.46 6,505,542
2023-03-21 $22.44 $22.96 $22.37 $22.79 $22.79 5,006,046
2023-03-20 $21.85 $22.56 $21.81 $22.21 $22.21 5,096,386
2023-03-17 $22.24 $22.35 $21.47 $21.69 $21.69 13,622,221
2023-03-16 $21.79 $22.50 $21.61 $22.38 $22.38 5,736,003
2023-03-15 $22.01 $22.60 $21.37 $22.01 $22.01 7,967,600
2023-03-14 $23.02 $23.71 $22.59 $23.14 $23.14 5,253,463
2023-03-13 $22.80 $23.91 $22.60 $23.03 $23.03 5,936,528
2023-03-10 $24.00 $24.49 $23.21 $23.40 $23.40 6,703,184
2023-03-09 $25.22 $25.51 $24.17 $24.23 $24.23 4,863,222
2023-03-08 $25.71 $26.05 $24.74 $25.14 $25.14 7,958,473
2023-03-07 $26.16 $26.45 $25.87 $25.96 $25.96 5,243,956
2023-03-06 $26.39 $26.63 $25.84 $26.17 $26.17 6,146,222
2023-03-03 $26.68 $27.59 $26.29 $27.30 $27.30 5,516,251
2023-03-02 $26.14 $26.71 $25.88 $26.44 $26.44 3,858,623
2023-03-01 $26.04 $26.98 $25.82 $26.47 $26.47 4,731,506
2023-02-28 $27.10 $27.22 $26.04 $26.20 $26.20 6,973,121
2023-02-27 $27.58 $27.58 $26.75 $26.90 $26.90 7,085,995
2023-02-24 $25.56 $27.63 $25.40 $27.51 $27.51 11,626,206
2023-02-23 $25.63 $25.95 $25.04 $25.46 $25.46 6,833,928
2023-02-22 $24.23 $25.46 $24.09 $24.90 $24.90 6,771,161
2023-02-21 $25.00 $25.15 $24.09 $24.18 $24.18 8,672,727
2023-02-17 $26.83 $26.83 $25.12 $25.23 $25.23 8,650,807
2023-02-16 $27.87 $28.65 $27.36 $27.54 $27.54 5,560,563
2023-02-15 $27.86 $28.30 $27.23 $27.91 $27.91 5,945,351
2023-02-14 $28.07 $28.89 $27.84 $28.42 $28.42 5,115,525
2023-02-13 $27.85 $28.24 $27.51 $28.02 $28.02 4,952,776
2023-02-10 $27.42 $28.36 $27.28 $28.33 $28.33 6,009,202
2023-02-09 $26.78 $27.65 $26.65 $26.83 $26.83 7,135,653
2023-02-08 $27.16 $27.28 $26.13 $26.63 $26.63 5,306,682
2023-02-07 $26.80 $27.37 $26.38 $27.19 $27.19 6,903,014
2023-02-06 $27.40 $27.62 $25.87 $26.39 $26.39 9,993,217
2023-02-03 $28.10 $28.59 $27.45 $27.48 $27.48 6,232,793
2023-02-02 $28.08 $29.02 $27.58 $28.15 $28.15 6,623,776
2023-02-01 $28.35 $28.65 $27.31 $27.92 $27.92 7,017,430
2023-01-31 $28.33 $28.86 $28.03 $28.84 $28.84 4,285,586
2023-01-30 $28.50 $28.99 $28.16 $28.18 $28.18 5,308,164
2023-01-27 $29.41 $30.25 $29.07 $29.28 $29.28 3,849,630
2023-01-26 $29.00 $29.30 $27.92 $29.18 $29.18 6,393,806
2023-01-25 $29.53 $29.73 $28.71 $29.26 $29.26 3,565,100
2023-01-24 $30.55 $30.55 $29.44 $30.04 $30.04 4,777,715
2023-01-23 $29.84 $30.60 $29.40 $30.52 $30.52 4,499,408
2023-01-20 $29.30 $29.81 $28.95 $29.40 $29.40 5,632,773
2023-01-19 $28.73 $29.38 $28.34 $29.10 $29.10 5,172,353
2023-01-18 $29.70 $30.35 $28.73 $28.74 $28.74 6,042,795
2023-01-17 $30.65 $30.83 $29.98 $30.11 $30.11 5,548,319
2023-01-13 $29.56 $29.75 $28.96 $29.74 $29.74 5,829,335
2023-01-12 $29.38 $30.35 $29.20 $29.95 $29.95 5,656,484
2023-01-11 $29.23 $29.28 $28.12 $28.76 $28.76 7,070,791
2023-01-10 $28.95 $29.31 $28.42 $29.00 $29.00 3,798,515
2023-01-09 $29.32 $30.21 $28.96 $29.41 $29.41 5,611,843
2023-01-06 $27.90 $28.71 $27.81 $28.20 $28.20 6,045,222
2023-01-05 $28.82 $29.24 $27.63 $27.83 $27.83 8,779,341
2023-01-04 $28.07 $29.89 $28.00 $29.35 $29.35 5,970,506
2023-01-03 $29.95 $30.47 $28.23 $28.42 $28.42 10,349,521
2022-12-30 $30.57 $31.02 $30.21 $30.99 $30.99 5,277,598
2022-12-29 $30.50 $31.28 $30.34 $30.90 $30.90 5,784,323
2022-12-28 $33.38 $33.38 $30.77 $30.78 $30.78 8,156,013
2022-12-27 $34.10 $34.42 $33.69 $34.12 $34.12 2,765,632
2022-12-23 $32.65 $33.96 $32.23 $33.93 $33.93 3,440,749
2022-12-22 $34.26 $34.65 $31.81 $32.55 $32.55 5,879,982
2022-12-21 $34.19 $34.66 $33.40 $34.65 $34.65 4,308,173
2022-12-20 $32.37 $33.30 $32.29 $33.24 $33.24 4,541,093
2022-12-19 $33.39 $33.87 $32.81 $33.04 $33.04 5,206,227
2022-12-16 $33.50 $34.14 $32.99 $33.95 $33.95 11,145,135
2022-12-15 $33.40 $34.66 $33.30 $34.44 $34.44 4,846,434
2022-12-14 $33.91 $34.26 $33.38 $33.62 $33.62 5,861,238
2022-12-13 $34.20 $34.53 $33.67 $33.97 $33.97 6,204,425
2022-12-12 $32.93 $33.99 $32.78 $33.10 $33.10 5,830,922
2022-12-09 $31.54 $32.60 $31.44 $31.81 $31.81 5,632,118
2022-12-08 $32.00 $32.29 $30.94 $31.11 $31.11 10,171,500
2022-12-07 $31.09 $31.67 $30.88 $31.42 $31.42 6,177,855
2022-12-06 $31.70 $32.23 $30.72 $30.98 $30.98 5,967,463
2022-12-05 $33.92 $34.31 $31.31 $31.84 $31.84 8,595,746
2022-12-02 $34.88 $35.20 $34.20 $34.42 $34.42 5,184,401
2022-12-01 $37.25 $37.33 $35.18 $35.35 $35.35 4,164,572
2022-11-30 $37.01 $37.35 $35.66 $36.55 $36.55 4,459,557
2022-11-29 $36.37 $37.07 $36.10 $36.93 $36.93 4,068,800
2022-11-28 $36.07 $36.78 $35.82 $35.89 $35.89 4,722,651
2022-11-25 $37.50 $37.99 $37.05 $37.27 $37.27 1,723,638
2022-11-23 $37.68 $38.70 $37.07 $37.54 $37.54 7,628,294
2022-11-22 $34.79 $36.61 $34.79 $36.61 $36.61 5,709,055
2022-11-21 $33.80 $34.44 $33.27 $34.35 $34.35 6,600,450
2022-11-18 $34.25 $34.67 $33.52 $34.17 $34.17 6,515,550
2022-11-17 $35.13 $35.34 $34.63 $35.30 $35.30 5,135,235
2022-11-16 $36.42 $36.62 $35.07 $35.44 $35.44 5,702,421
2022-11-15 $36.21 $37.37 $35.67 $37.34 $37.34 4,503,531
2022-11-14 $38.00 $38.38 $36.10 $36.12 $36.12 6,968,209
2022-11-11 $38.12 $38.49 $36.70 $37.24 $37.24 7,846,566
2022-11-10 $36.75 $37.80 $35.92 $37.63 $37.63 4,557,289
2022-11-09 $37.65 $38.17 $35.64 $35.73 $35.73 6,285,038
2022-11-08 $38.27 $38.80 $37.23 $38.63 $38.63 6,357,663
2022-11-07 $38.56 $40.19 $38.45 $39.33 $39.33 6,608,876
2022-11-04 $36.33 $37.51 $35.91 $37.22 $37.22 5,740,571
2022-11-03 $35.10 $36.15 $34.54 $35.40 $35.40 5,236,638
2022-11-02 $36.47 $37.07 $35.27 $35.44 $35.44 6,583,358
2022-11-01 $37.00 $37.57 $35.68 $36.04 $36.04 5,929,010
2022-10-31 $36.13 $38.12 $35.85 $36.66 $36.66 9,058,679
2022-10-28 $35.86 $37.00 $34.20 $35.20 $35.20 7,292,744
2022-10-27 $35.32 $37.29 $34.61 $35.78 $35.78 14,320,185
2022-10-26 $35.31 $36.21 $35.13 $35.47 $35.47 7,730,148
2022-10-25 $33.21 $35.70 $32.74 $35.37 $35.37 6,828,906
2022-10-24 $33.55 $33.90 $32.65 $33.09 $33.09 6,893,700
2022-10-21 $34.27 $34.31 $32.02 $33.47 $33.47 12,941,407
2022-10-20 $36.86 $37.09 $34.82 $34.97 $34.97 10,000,321
2022-10-19 $35.46 $36.83 $35.43 $36.80 $36.80 50,900,150
2022-10-18 $35.55 $36.87 $35.21 $35.80 $35.80 19,956,175
2022-10-17 $33.79 $34.49 $32.76 $33.93 $33.93 7,865,991
2022-10-14 $35.17 $36.09 $33.71 $34.01 $34.01 6,760,343
2022-10-13 $33.66 $35.97 $33.57 $35.76 $35.76 5,240,877
2022-10-12 $33.65 $34.93 $33.40 $34.32 $34.32 5,059,021
2022-10-11 $32.64 $34.84 $32.36 $33.65 $33.65 7,106,906
2022-10-10 $32.75 $34.11 $32.51 $33.14 $33.14 8,413,753
2022-10-07 $32.29 $33.41 $31.85 $32.32 $32.32 4,246,879
2022-10-06 $33.41 $34.21 $32.33 $32.34 $32.34 4,607,867
2022-10-05 $32.86 $34.18 $31.75 $33.64 $33.64 4,756,289
2022-10-04 $31.99 $33.35 $31.71 $33.17 $33.17 7,088,883
2022-10-03 $30.60 $31.66 $30.34 $31.09 $31.09 11,496,373
2022-09-30 $29.75 $31.04 $29.75 $30.53 $30.53 6,294,232
2022-09-29 $30.22 $30.52 $28.99 $30.33 $30.33 6,663,667
2022-09-28 $29.72 $31.17 $29.27 $30.77 $30.77 8,059,524
2022-09-27 $29.93 $30.73 $29.22 $29.53 $29.53 6,569,329
2022-09-26 $30.34 $30.74 $29.23 $29.30 $29.30 7,640,144
2022-09-23 $32.01 $32.34 $30.09 $30.73 $30.73 11,636,212
2022-09-22 $36.37 $36.44 $33.10 $33.59 $33.59 11,567,674
2022-09-21 $38.24 $38.36 $35.79 $35.83 $35.83 5,486,033
2022-09-20 $37.32 $37.64 $36.55 $37.21 $37.21 3,883,207
2022-09-19 $36.30 $37.79 $36.30 $37.52 $37.52 4,516,212
2022-09-16 $39.27 $39.28 $36.57 $37.55 $37.55 9,788,992
2022-09-15 $40.50 $41.20 $39.66 $39.76 $39.76 5,435,082
2022-09-14 $41.01 $42.39 $40.81 $41.87 $41.87 7,991,149
2022-09-13 $40.48 $41.39 $39.70 $39.86 $39.86 4,450,339
2022-09-12 $40.50 $41.35 $39.56 $41.30 $41.30 4,956,255
2022-09-09 $40.06 $40.47 $39.49 $40.08 $40.08 3,989,723
2022-09-08 $38.17 $39.45 $37.55 $39.28 $39.28 4,956,747
2022-09-07 $37.25 $38.31 $36.81 $37.90 $37.90 5,916,419
2022-09-06 $39.07 $39.77 $38.02 $38.03 $38.03 5,844,530
2022-09-02 $39.66 $39.94 $38.52 $39.52 $39.52 5,541,197
2022-09-01 $39.51 $39.93 $38.74 $38.87 $38.87 4,688,776
2022-08-31 $37.43 $40.61 $37.39 $40.08 $40.08 7,685,251
2022-08-30 $41.00 $41.00 $38.47 $38.63 $38.63 10,101,990
2022-08-29 $41.54 $43.26 $41.43 $42.04 $42.04 5,549,862
2022-08-26 $42.55 $43.99 $42.25 $42.25 $42.25 4,457,768
2022-08-25 $43.28 $43.28 $41.87 $42.41 $42.41 5,082,778
2022-08-24 $42.32 $43.36 $41.75 $43.09 $43.09 5,512,996
2022-08-23 $44.08 $45.33 $41.85 $42.23 $42.23 9,910,292
2022-08-22 $42.63 $44.08 $41.75 $43.26 $43.26 7,372,539
2022-08-19 $41.97 $43.19 $41.75 $41.87 $41.87 5,308,211
2022-08-18 $40.77 $42.47 $40.60 $42.43 $42.43 7,857,210
2022-08-17 $41.26 $41.98 $39.59 $40.24 $40.24 7,352,636
2022-08-16 $40.86 $42.16 $39.80 $40.55 $40.55 8,274,976
2022-08-15 $38.37 $39.19 $37.21 $38.92 $38.92 6,366,588
2022-08-12 $40.29 $40.46 $39.67 $40.26 $40.26 3,018,265
2022-08-11 $38.77 $40.60 $38.53 $40.31 $40.31 6,817,405
2022-08-10 $37.27 $38.17 $36.30 $37.80 $37.80 5,717,600
2022-08-09 $36.98 $38.06 $36.80 $37.35 $37.35 5,350,194
2022-08-08 $36.27 $37.18 $35.43 $36.02 $36.02 5,663,431
2022-08-05 $35.00 $38.00 $34.96 $36.67 $36.67 5,192,144
2022-08-04 $37.35 $38.27 $35.53 $35.75 $35.75 6,853,916
2022-08-03 $38.05 $38.52 $36.09 $37.90 $37.90 7,426,809
2022-08-02 $39.26 $39.90 $37.54 $37.68 $37.68 5,438,849
2022-08-01 $38.56 $39.52 $37.95 $39.29 $39.29 5,576,821
2022-07-29 $39.54 $40.95 $39.08 $39.64 $39.64 5,841,267
2022-07-28 $40.02 $40.15 $37.52 $38.58 $38.58 9,106,697
2022-07-27 $39.44 $40.35 $38.45 $39.89 $39.89 6,586,468
2022-07-26 $40.08 $40.36 $38.52 $39.34 $39.34 7,792,845
2022-07-25 $37.50 $39.21 $36.79 $39.17 $39.17 6,149,622
2022-07-22 $37.09 $37.92 $36.53 $36.74 $36.74 5,903,114
2022-07-21 $35.55 $36.83 $34.72 $36.83 $36.83 6,005,277
2022-07-20 $34.49 $36.91 $34.28 $36.70 $36.70 5,901,769
2022-07-19 $33.27 $34.96 $33.20 $34.88 $34.88 5,144,755
2022-07-18 $33.70 $35.04 $33.47 $33.64 $33.64 7,603,752
2022-07-15 $32.29 $32.79 $31.33 $32.69 $32.69 6,117,744
2022-07-14 $31.58 $32.14 $30.63 $31.82 $31.82 8,462,146
2022-07-13 $30.26 $33.72 $30.26 $32.99 $32.99 8,530,267
2022-07-12 $30.05 $31.20 $29.76 $30.66 $30.66 4,723,487
2022-07-11 $31.89 $32.83 $30.87 $31.37 $31.37 6,433,470
2022-07-08 $32.14 $32.15 $30.71 $31.00 $31.00 6,471,533
2022-07-07 $29.76 $32.35 $29.76 $31.79 $31.79 8,603,183
2022-07-06 $28.89 $29.88 $27.58 $28.83 $28.83 10,130,881
2022-07-05 $30.52 $30.85 $28.27 $29.23 $29.23 11,127,650
2022-07-01 $31.08 $31.46 $29.97 $30.74 $30.74 9,526,261
2022-06-30 $32.69 $33.53 $29.50 $30.65 $30.65 11,383,421
2022-06-29 $35.36 $35.76 $33.20 $33.48 $33.48 6,381,696
2022-06-28 $34.99 $35.49 $33.81 $34.89 $34.89 6,767,699
2022-06-27 $32.63 $34.84 $31.93 $34.05 $34.05 8,494,653
2022-06-24 $31.14 $33.07 $30.55 $32.27 $32.27 41,902,211
2022-06-23 $33.49 $33.80 $29.87 $30.74 $30.74 12,320,725
2022-06-22 $32.92 $34.13 $32.24 $33.40 $33.40 7,215,334
2022-06-21 $35.01 $35.45 $33.74 $34.71 $34.71 8,999,235
2022-06-17 $36.65 $36.89 $32.81 $34.38 $34.38 17,147,649
2022-06-16 $38.50 $39.62 $36.24 $36.92 $36.92 9,981,543
2022-06-15 $38.65 $40.01 $37.74 $38.95 $38.95 8,625,786
2022-06-14 $42.88 $43.16 $36.80 $38.04 $38.04 16,997,511
2022-06-13 $43.30 $43.96 $41.37 $42.59 $42.59 7,084,546
2022-06-10 $45.09 $45.96 $43.65 $45.08 $45.08 6,668,656
2022-06-09 $46.03 $46.85 $44.85 $46.02 $46.02 6,392,248
2022-06-08 $48.58 $48.80 $45.84 $46.93 $46.93 7,943,331
2022-06-07 $45.93 $48.52 $45.57 $48.31 $48.31 6,089,969
2022-06-06 $45.70 $46.40 $44.93 $46.23 $46.23 6,209,956
2022-06-03 $45.23 $45.51 $44.17 $44.96 $44.96 4,445,090
2022-06-02 $44.37 $45.42 $44.04 $45.09 $45.09 6,246,601
2022-06-01 $43.72 $45.22 $43.15 $44.49 $44.49 5,892,390
2022-05-31 $45.50 $46.68 $42.32 $42.88 $42.88 9,234,120
2022-05-27 $42.40 $44.78 $42.04 $44.74 $44.74 6,300,233
2022-05-26 $41.89 $44.50 $41.78 $42.96 $42.96 9,237,931
2022-05-25 $40.51 $41.81 $40.17 $41.69 $41.69 9,090,602
2022-05-24 $38.62 $40.12 $38.22 $40.05 $40.05 11,218,445
2022-05-23 $35.53 $39.50 $35.53 $39.37 $39.37 12,472,126
2022-05-20 $35.26 $35.91 $34.16 $35.28 $35.28 7,776,819
2022-05-19 $33.92 $36.22 $33.49 $35.17 $35.17 8,987,140
2022-05-18 $36.30 $36.36 $34.01 $34.80 $34.80 12,952,816
2022-05-17 $34.50 $36.82 $34.18 $36.27 $36.27 9,057,814
2022-05-16 $33.00 $34.83 $32.90 $33.94 $33.94 7,037,345
2022-05-13 $32.68 $33.15 $32.17 $32.28 $32.28 7,122,672
2022-05-12 $32.54 $33.33 $31.32 $32.18 $32.18 8,187,613
2022-05-11 $33.22 $34.90 $32.95 $33.06 $33.06 9,150,828
2022-05-10 $32.81 $33.65 $30.94 $32.71 $32.71 10,861,202
2022-05-09 $36.01 $36.03 $32.38 $32.84 $32.84 11,522,305
2022-05-06 $37.80 $38.14 $36.21 $36.99 $36.99 7,016,164
2022-05-05 $38.93 $39.24 $35.59 $37.70 $37.70 8,103,870
2022-05-04 $38.07 $38.95 $37.18 $38.66 $38.66 9,188,829
2022-05-03 $35.52 $38.25 $35.51 $37.24 $37.24 10,194,609
2022-05-02 $34.80 $35.73 $33.64 $35.16 $35.16 9,566,083
2022-04-29 $35.75 $36.61 $34.67 $35.20 $35.20 9,098,274
2022-04-28 $34.00 $36.92 $32.22 $35.87 $35.87 17,316,868
2022-04-27 $32.92 $33.91 $31.90 $33.51 $33.51 8,372,354
2022-04-26 $32.80 $33.75 $32.30 $32.57 $32.57 8,420,548
2022-04-25 $31.82 $32.75 $30.85 $32.48 $32.48 9,739,926
2022-04-22 $34.11 $34.87 $32.54 $32.86 $32.86 6,657,743
2022-04-21 $36.80 $37.00 $34.11 $34.31 $34.31 6,637,614
2022-04-20 $36.24 $36.77 $35.22 $36.39 $36.39 5,873,005
2022-04-19 $35.75 $36.00 $34.64 $35.61 $35.61 7,818,193
2022-04-18 $35.77 $37.34 $35.66 $36.28 $36.28 8,306,804
2022-04-14 $34.60 $35.86 $34.28 $35.28 $35.28 6,056,791
2022-04-13 $33.92 $34.75 $33.48 $34.62 $34.62 6,609,229
2022-04-12 $33.38 $34.22 $33.11 $33.23 $33.23 6,947,469
2022-04-11 $33.14 $33.23 $32.38 $32.77 $32.77 5,911,852
2022-04-08 $31.93 $33.52 $31.91 $33.14 $33.14 6,962,644
2022-04-07 $32.01 $32.33 $30.60 $31.52 $31.52 7,009,818
2022-04-06 $30.93 $32.62 $30.67 $31.62 $31.62 8,693,106
2022-04-05 $31.65 $32.36 $30.40 $30.42 $30.42 6,214,627
2022-04-04 $31.49 $31.84 $30.57 $31.08 $31.08 4,465,040
2022-04-01 $30.37 $31.58 $30.36 $31.07 $31.07 5,057,336
2022-03-31 $30.61 $31.70 $30.46 $30.53 $30.53 8,123,018
2022-03-30 $31.58 $31.85 $30.38 $30.49 $30.49 5,859,600
2022-03-29 $29.79 $30.95 $29.30 $30.87 $30.87 7,718,516
2022-03-28 $30.41 $31.28 $30.20 $31.07 $31.07 6,463,866
2022-03-25 $29.02 $31.27 $28.98 $31.24 $31.24 9,673,054
2022-03-24 $28.65 $29.75 $28.39 $29.02 $29.02 7,145,735
2022-03-23 $27.42 $28.72 $27.13 $28.64 $28.64 9,488,765
2022-03-22 $26.73 $27.15 $26.04 $27.14 $27.14 8,234,614
2022-03-21 $26.25 $27.07 $26.04 $26.49 $26.49 6,999,308
2022-03-18 $26.00 $26.18 $25.45 $25.60 $25.60 9,285,915
2022-03-17 $25.78 $26.10 $25.42 $25.69 $25.69 7,221,774
2022-03-16 $25.20 $25.39 $24.47 $25.11 $25.11 6,602,207
2022-03-15 $24.45 $25.31 $24.25 $25.13 $25.13 7,677,563
2022-03-14 $26.03 $26.20 $24.85 $25.34 $25.34 11,104,097
2022-03-11 $26.04 $27.31 $25.95 $26.67 $26.67 7,296,270
2022-03-10 $26.47 $26.97 $26.10 $26.58 $26.58 9,173,494
2022-03-09 $25.10 $26.41 $24.71 $26.32 $26.32 10,649,971
2022-03-08 $26.59 $26.99 $25.55 $26.05 $26.05 11,590,288
2022-03-07 $25.54 $27.13 $25.13 $26.25 $26.25 12,887,070
2022-03-04 $24.25 $25.53 $24.06 $25.42 $25.42 9,545,100
2022-03-03 $24.03 $24.49 $23.66 $23.98 $23.98 6,894,614
2022-03-02 $24.35 $24.71 $23.95 $24.34 $24.34 8,748,890
2022-03-01 $23.40 $24.19 $23.24 $23.89 $23.89 11,125,187
2022-02-28 $22.72 $23.13 $22.34 $22.93 $22.93 10,309,518
2022-02-25 $22.43 $22.66 $21.92 $22.65 $22.65 7,638,951
2022-02-24 $22.42 $22.82 $21.68 $22.53 $22.53 14,194,872
2022-02-23 $20.62 $22.43 $20.55 $22.02 $22.02 11,154,725
2022-02-22 $22.50 $22.64 $20.24 $20.37 $20.37 11,059,506
2022-02-18 $20.52 $22.36 $20.40 $21.68 $21.68 11,789,915
2022-02-17 $20.32 $21.31 $19.38 $20.75 $20.75 13,279,675
2022-02-16 $20.77 $21.25 $19.88 $20.22 $20.22 9,253,171
2022-02-15 $19.82 $20.46 $19.52 $20.45 $20.45 7,912,792
2022-02-14 $20.21 $20.56 $19.81 $20.14 $20.14 8,419,039
2022-02-11 $19.55 $20.28 $19.40 $20.16 $20.16 7,688,664
2022-02-10 $19.01 $20.15 $18.94 $19.51 $19.51 10,098,107
2022-02-09 $19.46 $19.75 $19.13 $19.31 $19.31 7,766,805
2022-02-08 $20.43 $20.43 $19.52 $19.71 $19.71 7,819,637
2022-02-07 $20.63 $20.90 $20.08 $20.43 $20.43 6,761,265
2022-02-04 $20.87 $21.69 $20.66 $20.94 $20.94 7,451,671
2022-02-03 $20.82 $21.59 $20.76 $20.89 $20.89 8,429,978
2022-02-02 $20.57 $22.03 $20.15 $21.91 $21.91 14,177,174
2022-02-01 $19.37 $20.79 $19.11 $20.09 $20.09 13,239,948
2022-01-31 $19.60 $19.90 $19.12 $19.53 $19.53 8,361,545
2022-01-28 $19.04 $19.83 $18.62 $19.62 $19.62 10,397,099
2022-01-27 $18.99 $19.03 $17.61 $18.53 $18.53 11,618,611
2022-01-26 $18.83 $19.40 $18.17 $18.39 $18.39 7,905,581
2022-01-25 $17.17 $18.43 $16.97 $18.23 $18.23 8,387,429
2022-01-24 $16.50 $17.64 $15.98 $17.61 $17.61 11,231,933
2022-01-21 $17.46 $17.65 $16.79 $16.97 $16.97 10,950,768
2022-01-20 $18.44 $18.86 $17.46 $17.47 $17.47 8,458,554
2022-01-19 $19.20 $19.41 $18.69 $18.74 $18.74 5,584,868
2022-01-18 $20.28 $20.39 $19.20 $19.22 $19.22 7,586,097
2022-01-14 $19.75 $20.14 $19.65 $20.03 $20.03 5,302,376
2022-01-13 $20.27 $20.74 $19.84 $19.94 $19.94 6,166,431
2022-01-12 $19.67 $20.90 $19.54 $20.76 $20.76 10,344,526
2022-01-11 $19.10 $19.53 $18.41 $19.34 $19.34 9,163,255
2022-01-10 $19.13 $19.50 $18.52 $19.26 $19.26 8,133,737
2022-01-07 $18.36 $18.82 $18.18 $18.44 $18.44 4,932,099
2022-01-06 $17.89 $18.46 $17.33 $18.28 $18.28 6,726,281
2022-01-05 $18.28 $18.75 $17.26 $17.32 $17.32 8,219,932
2022-01-04 $17.74 $18.54 $17.72 $18.07 $18.07 6,771,193
2022-01-03 $17.33 $18.03 $17.25 $17.73 $17.73 5,512,597
2021-12-31 $17.85 $17.86 $17.30 $17.50 $17.50 4,792,340
2021-12-30 $18.72 $18.87 $17.76 $17.80 $17.80 4,034,675
2021-12-29 $18.85 $19.10 $18.58 $18.71 $18.71 3,883,041
2021-12-28 $19.07 $19.27 $18.61 $18.77 $18.77 3,500,244
2021-12-27 $18.16 $19.08 $17.86 $19.07 $19.07 3,724,839
2021-12-23 $18.11 $18.40 $17.95 $18.06 $18.06 3,149,527
2021-12-22 $18.27 $18.40 $17.77 $18.11 $18.11 4,195,991
2021-12-21 $17.35 $18.25 $17.21 $18.07 $18.07 6,030,970
2021-12-20 $16.74 $17.08 $16.19 $17.01 $17.01 5,670,891
2021-12-17 $17.21 $17.56 $16.93 $17.11 $17.11 8,471,214
2021-12-16 $17.36 $18.17 $17.36 $17.50 $17.50 6,661,875
2021-12-15 $16.42 $17.22 $16.28 $17.12 $17.12 8,354,751
2021-12-14 $16.40 $16.74 $16.25 $16.32 $16.32 3,989,494
2021-12-13 $17.22 $17.48 $16.56 $16.60 $16.60 5,307,477
2021-12-10 $17.49 $17.67 $16.81 $17.41 $17.41 5,457,062
2021-12-09 $17.25 $17.49 $16.89 $17.24 $17.24 5,498,401
2021-12-08 $17.39 $17.61 $17.17 $17.22 $17.22 4,969,080
2021-12-07 $16.79 $17.42 $16.69 $17.04 $17.04 7,082,164
2021-12-06 $16.00 $16.69 $15.38 $16.32 $16.32 6,919,447
2021-12-03 $16.88 $17.01 $15.79 $16.31 $16.31 6,760,751
2021-12-02 $15.81 $16.78 $15.58 $16.37 $16.37 8,836,399
2021-12-01 $17.92 $18.10 $15.80 $15.83 $15.83 10,968,789
2021-11-30 $18.23 $18.37 $16.99 $17.56 $17.56 8,907,553
2021-11-29 $18.55 $18.91 $17.93 $18.57 $18.57 5,667,193
2021-11-26 $17.56 $18.54 $17.46 $18.39 $18.39 6,180,304
2021-11-24 $18.29 $19.07 $18.27 $18.97 $18.97 3,269,933
2021-11-23 $18.51 $18.98 $18.24 $18.74 $18.74 5,339,825
2021-11-22 $18.19 $18.62 $17.92 $18.02 $18.02 6,523,624
2021-11-19 $18.39 $18.71 $18.00 $18.18 $18.18 9,024,516
2021-11-18 $19.67 $20.00 $18.81 $19.11 $19.11 5,287,814
2021-11-17 $19.71 $20.07 $18.99 $19.24 $19.24 4,962,642
2021-11-16 $19.80 $20.17 $19.48 $20.02 $20.02 5,613,887
2021-11-15 $19.43 $19.97 $18.90 $19.63 $19.63 4,830,325
2021-11-12 $19.20 $19.62 $19.12 $19.26 $19.26 4,968,058
2021-11-11 $19.29 $19.84 $19.20 $19.52 $19.52 5,189,732
2021-11-10 $20.11 $20.24 $18.14 $19.00 $19.00 9,510,219
2021-11-09 $20.73 $20.83 $19.54 $20.33 $20.33 5,912,360
2021-11-08 $21.00 $21.50 $20.60 $20.71 $20.71 5,384,922
2021-11-05 $20.77 $21.09 $20.54 $20.99 $20.99 3,662,944
2021-11-04 $21.61 $21.99 $20.33 $20.57 $20.57 5,822,311
2021-11-03 $20.45 $21.39 $20.27 $21.09 $21.09 7,835,036
2021-11-02 $20.30 $21.11 $20.26 $20.94 $20.94 5,624,474
2021-11-01 $20.15 $21.00 $20.07 $20.38 $20.38 6,244,392
2021-10-29 $20.30 $20.60 $19.34 $19.87 $19.87 6,117,763
2021-10-28 $19.75 $20.52 $19.05 $20.36 $20.36 9,568,604
2021-10-27 $20.49 $21.01 $19.80 $20.03 $20.03 7,234,030
2021-10-26 $21.39 $21.71 $20.73 $20.75 $20.75 5,084,304
2021-10-25 $20.76 $21.60 $20.73 $21.43 $21.43 7,622,829
2021-10-22 $19.95 $20.29 $19.58 $20.27 $20.27 5,478,835
2021-10-21 $20.55 $20.61 $19.52 $19.58 $19.58 6,709,192
2021-10-20 $20.13 $20.83 $19.74 $20.74 $20.74 5,385,840
2021-10-19 $19.76 $20.50 $19.41 $20.30 $20.30 6,265,015
2021-10-18 $20.28 $21.17 $19.57 $19.81 $19.81 8,260,807
2021-10-15 $19.90 $20.19 $19.54 $19.59 $19.59 5,290,392
2021-10-14 $19.70 $20.03 $19.37 $19.58 $19.58 7,408,918
2021-10-13 $19.36 $19.80 $18.99 $19.29 $19.29 4,682,957
2021-10-12 $19.82 $20.07 $18.90 $19.49 $19.49 8,767,248
2021-10-11 $20.90 $21.18 $19.79 $19.82 $19.82 7,726,127
2021-10-08 $20.58 $21.18 $20.12 $20.53 $20.53 5,001,453
2021-10-07 $19.82 $20.44 $19.47 $20.34 $20.34 6,402,592
2021-10-06 $20.25 $20.45 $19.56 $19.75 $19.75 8,941,337
2021-10-05 $21.01 $21.12 $19.70 $20.76 $20.76 11,134,843
2021-10-04 $19.77 $21.25 $19.55 $20.42 $20.42 11,647,684
2021-10-01 $18.84 $19.58 $18.56 $19.18 $19.18 6,805,314
2021-09-30 $18.69 $19.07 $18.16 $18.81 $18.81 8,485,926
2021-09-29 $18.27 $18.77 $18.02 $18.61 $18.61 7,172,951
2021-09-28 $19.44 $19.44 $18.36 $18.47 $18.47 7,851,861
2021-09-27 $18.42 $19.47 $18.31 $19.11 $19.11 10,376,822
2021-09-24 $17.60 $18.19 $17.51 $17.61 $17.61 6,271,976
2021-09-23 $16.90 $17.95 $16.86 $17.85 $17.85 5,929,082
2021-09-22 $16.80 $17.10 $16.53 $16.66 $16.66 5,776,923
2021-09-21 $16.62 $16.70 $15.74 $16.43 $16.43 5,222,815
2021-09-20 $16.05 $16.66 $15.94 $16.34 $16.34 6,059,517
2021-09-17 $17.04 $17.38 $16.71 $16.71 $16.71 9,340,697
2021-09-16 $17.29 $17.36 $16.64 $17.04 $17.04 5,239,596
2021-09-15 $16.74 $17.85 $16.50 $17.74 $17.74 7,868,522
2021-09-14 $16.65 $16.75 $15.94 $16.08 $16.08 6,710,994
2021-09-13 $16.34 $17.03 $16.29 $16.52 $16.52 8,119,606
2021-09-10 $16.23 $16.53 $15.91 $15.93 $15.93 5,632,568
2021-09-09 $15.76 $16.34 $15.54 $16.05 $16.05 6,140,018
2021-09-08 $16.24 $16.87 $15.98 $16.00 $16.00 8,210,710
2021-09-07 $16.17 $16.38 $15.69 $15.94 $15.94 6,150,582
2021-09-03 $15.47 $16.49 $15.26 $16.28 $16.28 8,153,092
2021-09-02 $14.85 $15.76 $14.75 $15.42 $15.42 10,231,606
2021-09-01 $13.70 $14.78 $13.58 $14.68 $14.68 7,831,199
2021-08-31 $13.57 $13.97 $13.42 $13.72 $13.72 5,091,128
2021-08-30 $13.85 $14.20 $13.49 $13.69 $13.69 7,314,268
2021-08-27 $13.07 $14.16 $13.05 $13.84 $13.84 7,585,387
2021-08-26 $12.80 $13.17 $12.68 $12.86 $12.86 5,783,131
2021-08-25 $12.48 $13.11 $12.28 $12.85 $12.85 4,562,253
2021-08-24 $12.41 $12.49 $12.18 $12.39 $12.39 4,876,926
2021-08-23 $12.01 $12.43 $11.88 $12.22 $12.22 6,849,489
2021-08-20 $11.33 $11.67 $11.19 $11.62 $11.62 7,812,873
2021-08-19 $11.71 $11.87 $10.91 $11.38 $11.38 11,457,147
2021-08-18 $12.64 $12.85 $11.89 $11.99 $11.99 7,881,558
2021-08-17 $12.47 $12.95 $12.36 $12.68 $12.68 5,576,425
2021-08-16 $12.50 $12.81 $12.16 $12.57 $12.57 5,768,038
2021-08-13 $13.36 $13.47 $12.55 $12.61 $12.61 6,209,112
2021-08-12 $13.80 $14.18 $13.30 $13.49 $13.49 6,478,438
2021-08-11 $13.65 $13.80 $13.17 $13.80 $13.80 5,733,614
2021-08-10 $13.54 $14.00 $13.40 $13.78 $13.78 4,672,751
2021-08-09 $13.57 $13.90 $13.33 $13.35 $13.35 7,342,619
2021-08-06 $13.26 $13.75 $13.24 $13.62 $13.62 4,663,590
2021-08-05 $13.34 $13.85 $13.23 $13.24 $13.24 3,703,751
2021-08-04 $13.21 $13.81 $13.08 $13.27 $13.27 4,671,594
2021-08-03 $13.00 $13.66 $12.72 $13.47 $13.47 4,799,332
2021-08-02 $13.65 $14.00 $13.05 $13.05 $13.05 6,831,742
2021-07-30 $13.51 $13.75 $13.27 $13.60 $13.60 6,360,806
2021-07-29 $13.33 $13.98 $12.77 $13.61 $13.61 9,568,402
2021-07-28 $14.00 $14.25 $13.53 $13.81 $13.81 6,604,865
2021-07-27 $14.64 $14.64 $13.60 $13.89 $13.89 6,599,049
2021-07-26 $13.70 $14.63 $13.70 $14.62 $14.62 5,190,035
2021-07-23 $13.73 $13.79 $13.12 $13.68 $13.68 6,863,892
2021-07-22 $13.93 $13.94 $13.39 $13.66 $13.66 4,167,029
2021-07-21 $13.47 $14.18 $13.39 $13.91 $13.91 5,750,085
2021-07-20 $12.54 $13.21 $12.41 $13.07 $13.07 6,053,526
2021-07-19 $12.60 $13.04 $12.29 $12.54 $12.54 9,657,018
2021-07-16 $14.21 $14.26 $13.16 $13.24 $13.24 6,423,486
2021-07-15 $14.34 $14.51 $13.88 $14.06 $14.06 4,809,670
2021-07-14 $14.55 $14.91 $14.14 $14.27 $14.27 8,718,322
2021-07-13 $14.72 $15.01 $14.58 $14.62 $14.62 4,781,078
2021-07-12 $14.96 $15.00 $14.39 $14.57 $14.57 5,734,206
2021-07-09 $14.68 $15.28 $14.56 $15.22 $15.22 6,376,727
2021-07-08 $13.85 $14.77 $13.68 $14.48 $14.48 5,779,351
2021-07-07 $13.98 $14.32 $13.48 $13.98 $13.98 5,519,504
2021-07-06 $14.60 $14.69 $13.93 $14.13 $14.13 4,638,967
2021-07-02 $14.87 $14.97 $14.60 $14.63 $14.63 4,784,586
2021-07-01 $15.35 $15.54 $14.62 $15.06 $15.06 7,392,413
2021-06-30 $14.71 $15.10 $14.67 $15.03 $15.03 4,406,674
2021-06-29 $14.96 $15.16 $14.49 $14.68 $14.68 4,186,889
2021-06-28 $15.12 $15.12 $14.17 $14.49 $14.49 6,013,161
2021-06-25 $14.79 $15.35 $14.65 $15.06 $15.06 12,584,989
2021-06-24 $14.11 $14.83 $14.06 $14.68 $14.68 4,928,558
2021-06-23 $13.96 $14.58 $13.93 $14.14 $14.14 5,089,747
2021-06-22 $13.66 $13.85 $13.40 $13.80 $13.80 4,093,067
2021-06-21 $13.37 $13.77 $12.82 $13.72 $13.72 5,971,424
2021-06-18 $13.01 $13.58 $12.81 $13.21 $13.21 11,334,165
2021-06-17 $14.15 $14.20 $12.85 $13.13 $13.13 6,554,041
2021-06-16 $13.70 $13.99 $13.33 $13.93 $13.93 5,131,077
2021-06-15 $13.85 $13.99 $13.47 $13.84 $13.84 3,955,383
2021-06-14 $14.11 $14.35 $13.61 $13.74 $13.74 5,397,319
2021-06-11 $13.55 $14.11 $13.45 $14.10 $14.10 4,749,621
2021-06-10 $13.86 $13.95 $13.28 $13.30 $13.30 5,303,127
2021-06-09 $13.52 $13.93 $13.37 $13.74 $13.74 4,757,782
2021-06-08 $13.45 $13.88 $13.20 $13.62 $13.62 5,914,784
2021-06-07 $13.00 $13.60 $12.96 $13.47 $13.47 4,939,625
2021-06-04 $13.21 $13.25 $12.63 $13.04 $13.04 4,224,599
2021-06-03 $12.95 $13.31 $12.69 $13.06 $13.06 6,169,181
2021-06-02 $13.50 $13.63 $13.00 $13.01 $13.01 8,997,104
2021-06-01 $13.30 $13.70 $13.26 $13.45 $13.45 10,405,449
2021-05-28 $13.00 $13.13 $12.80 $12.91 $12.91 3,974,790
2021-05-27 $12.65 $13.08 $12.65 $12.92 $12.92 5,014,257
2021-05-26 $12.27 $12.74 $12.26 $12.68 $12.68 3,551,553
2021-05-25 $12.72 $12.85 $12.26 $12.28 $12.28 4,088,162
2021-05-24 $12.80 $12.87 $12.38 $12.74 $12.74 4,851,084
2021-05-21 $13.00 $13.20 $12.74 $12.76 $12.76 5,420,257
2021-05-20 $12.96 $13.19 $12.40 $12.72 $12.72 6,065,808
2021-05-19 $12.24 $12.99 $12.22 $12.92 $12.92 10,386,149
2021-05-18 $12.50 $12.81 $12.24 $12.52 $12.52 7,642,324
2021-05-17 $11.95 $12.68 $11.82 $12.67 $12.67 9,291,169
2021-05-14 $11.03 $11.91 $10.98 $11.84 $11.84 7,897,324
2021-05-13 $10.95 $11.21 $10.59 $10.82 $10.82 8,401,541
2021-05-12 $11.58 $11.80 $11.07 $11.13 $11.13 10,222,945
2021-05-11 $10.91 $11.64 $10.85 $11.47 $11.47 11,157,990
2021-05-10 $10.99 $11.40 $10.76 $11.01 $11.01 10,597,651
2021-05-07 $10.35 $10.83 $10.22 $10.81 $10.81 7,203,711
2021-05-06 $10.45 $10.50 $10.09 $10.48 $10.48 6,402,697
2021-05-05 $10.41 $10.45 $10.23 $10.41 $10.41 4,501,100
2021-05-04 $9.82 $10.36 $9.50 $10.31 $10.31 8,491,733
2021-05-03 $9.10 $9.86 $9.04 $9.79 $9.79 7,966,876
2021-04-30 $9.05 $9.59 $8.81 $9.02 $9.02 9,108,192
2021-04-29 $10.42 $10.46 $9.18 $9.25 $9.25 12,362,654
2021-04-28 $9.95 $10.38 $9.79 $10.17 $10.17 7,847,829
2021-04-27 $9.56 $9.90 $9.52 $9.88 $9.88 5,569,308
2021-04-26 $8.92 $9.67 $8.82 $9.50 $9.50 9,692,226
2021-04-23 $9.18 $9.36 $8.92 $9.00 $9.00 8,727,587
2021-04-22 $9.12 $9.44 $9.01 $9.16 $9.16 5,835,048
2021-04-21 $8.83 $9.32 $8.82 $9.02 $9.02 4,441,406
2021-04-20 $9.32 $9.38 $8.85 $9.02 $9.02 6,620,233
2021-04-19 $9.37 $9.66 $9.31 $9.38 $9.38 4,567,464
2021-04-16 $9.56 $9.58 $9.30 $9.36 $9.36 4,438,054
2021-04-15 $9.41 $9.61 $9.21 $9.52 $9.52 6,253,032
2021-04-14 $9.12 $9.90 $9.08 $9.47 $9.47 6,553,873
2021-04-13 $9.11 $9.19 $8.89 $8.96 $8.96 5,808,805
2021-04-12 $9.38 $9.54 $8.96 $9.01 $9.01 6,773,953
2021-04-09 $9.55 $9.64 $9.14 $9.19 $9.19 7,311,857
2021-04-08 $10.10 $10.14 $9.40 $9.59 $9.59 9,482,668
2021-04-07 $10.36 $10.44 $10.11 $10.27 $10.27 4,168,103
2021-04-06 $10.22 $10.67 $10.21 $10.34 $10.34 4,850,463
2021-04-05 $10.75 $10.84 $10.12 $10.13 $10.13 7,059,034
2021-04-01 $10.38 $10.94 $10.32 $10.86 $10.86 8,334,379
2021-03-31 $9.90 $10.40 $9.71 $10.20 $10.20 5,807,821
2021-03-30 $10.00 $10.10 $9.64 $9.87 $9.87 5,935,389
2021-03-29 $10.33 $10.62 $10.05 $10.06 $10.06 5,292,696
2021-03-26 $10.10 $10.56 $9.95 $10.47 $10.47 9,267,816
2021-03-25 $8.80 $9.90 $8.64 $9.85 $9.85 8,762,753
2021-03-24 $9.38 $9.57 $9.10 $9.12 $9.12 7,909,243
2021-03-23 $9.65 $9.77 $9.15 $9.19 $9.19 9,325,649
2021-03-22 $9.80 $10.15 $9.59 $10.02 $10.02 6,943,985
2021-03-19 $9.29 $9.89 $9.16 $9.81 $9.81 15,058,514
2021-03-18 $10.13 $10.20 $9.09 $9.28 $9.28 9,682,090
2021-03-17 $9.81 $10.34 $9.76 $10.25 $10.25 7,442,912
2021-03-16 $9.91 $10.12 $9.79 $9.93 $9.93 6,566,967
2021-03-15 $10.21 $10.49 $9.90 $10.09 $10.09 5,523,586
2021-03-12 $10.51 $10.61 $10.05 $10.24 $10.24 7,067,752
2021-03-11 $10.45 $10.69 $10.25 $10.56 $10.56 6,887,100
2021-03-10 $9.30 $10.48 $9.27 $10.34 $10.34 10,924,539
2021-03-09 $9.78 $9.87 $9.22 $9.24 $9.24 6,927,622
2021-03-08 $9.95 $10.17 $9.66 $9.72 $9.72 7,173,693
2021-03-05 $10.09 $10.30 $9.45 $9.88 $9.88 10,305,920
2021-03-04 $9.57 $10.16 $9.34 $9.82 $9.82 10,484,014
2021-03-03 $9.65 $10.00 $9.56 $9.57 $9.57 6,500,222
2021-03-02 $9.79 $10.01 $9.43 $9.51 $9.51 8,269,345
2021-03-01 $9.25 $9.85 $9.17 $9.80 $9.80 7,945,538
2021-02-26 $9.24 $9.46 $8.78 $9.00 $9.00 6,869,912
2021-02-25 $9.56 $9.91 $9.11 $9.25 $9.25 8,589,514
2021-02-24 $9.00 $9.72 $8.87 $9.54 $9.54 8,539,058
2021-02-23 $8.64 $9.05 $8.03 $8.92 $8.92 9,783,895
2021-02-22 $9.03 $9.33 $8.74 $8.76 $8.76 11,396,392
2021-02-19 $9.25 $9.38 $8.70 $8.96 $8.96 14,263,380
2021-02-18 $9.30 $9.32 $8.19 $8.96 $8.96 28,209,504
2021-02-17 $9.60 $9.95 $9.31 $9.78 $9.78 12,917,599
2021-02-16 $9.47 $10.04 $8.95 $9.49 $9.49 16,853,125
2021-02-12 $7.96 $9.01 $7.92 $9.00 $9.00 13,775,102
2021-02-11 $8.48 $8.50 $7.96 $8.11 $8.11 8,492,655
2021-02-10 $8.20 $8.63 $7.90 $8.40 $8.40 9,287,447
2021-02-09 $7.97 $8.24 $7.76 $8.07 $8.07 7,231,760
2021-02-08 $7.69 $8.15 $7.66 $8.08 $8.08 8,797,699
2021-02-05 $7.42 $7.67 $7.24 $7.54 $7.54 8,536,691
2021-02-04 $7.34 $7.43 $7.11 $7.24 $7.24 7,350,704
2021-02-03 $7.06 $7.27 $6.96 $7.24 $7.24 13,164,199
2021-02-02 $7.47 $7.52 $7.00 $7.01 $7.01 6,732,701
2021-02-01 $7.23 $7.50 $7.04 $7.22 $7.22 8,518,007
2021-01-29 $7.49 $7.86 $6.88 $6.94 $6.94 11,225,303
2021-01-28 $7.65 $7.92 $7.06 $7.61 $7.61 15,080,014
2021-01-27 $6.84 $8.03 $6.71 $7.54 $7.54 15,153,454
2021-01-26 $7.10 $7.21 $6.86 $7.02 $7.02 7,941,591
2021-01-25 $6.79 $6.97 $6.48 $6.86 $6.86 7,599,385
2021-01-22 $6.42 $6.68 $6.29 $6.67 $6.67 6,229,102
2021-01-21 $6.70 $6.95 $6.40 $6.52 $6.52 8,844,489
2021-01-20 $7.10 $7.25 $6.55 $6.75 $6.75 9,120,043
2021-01-19 $7.31 $7.44 $6.83 $7.06 $7.06 7,621,624
2021-01-15 $7.20 $7.43 $7.08 $7.26 $7.26 7,089,189
2021-01-14 $7.51 $7.57 $7.22 $7.28 $7.28 8,906,553
2021-01-13 $7.60 $7.83 $7.31 $7.36 $7.36 9,445,443
2021-01-12 $6.95 $7.71 $6.90 $7.61 $7.61 16,719,133
2021-01-11 $5.88 $6.72 $5.75 $6.67 $6.67 10,854,212
2021-01-08 $6.15 $6.27 $5.88 $5.98 $5.98 12,891,734
2021-01-07 $6.39 $6.59 $6.11 $6.21 $6.21 9,706,882
2021-01-06 $6.17 $6.39 $6.01 $6.35 $6.35 9,395,433
2021-01-05 $5.79 $6.38 $5.73 $6.08 $6.08 9,949,517
2021-01-04 $5.57 $5.84 $5.47 $5.65 $5.65 11,290,684
2020-12-31 $5.47 $5.62 $5.37 $5.45 $5.45 6,115,164
2020-12-30 $5.27 $5.56 $5.27 $5.52 $5.52 5,718,952
2020-12-29 $5.27 $5.38 $5.13 $5.26 $5.26 7,500,885
2020-12-28 $5.61 $5.74 $5.21 $5.22 $5.22 8,949,454
2020-12-24 $5.87 $5.91 $5.67 $5.75 $5.75 4,666,787
2020-12-23 $5.46 $5.99 $5.42 $5.83 $5.83 9,856,592
2020-12-22 $5.53 $5.77 $5.41 $5.41 $5.41 6,906,138
2020-12-21 $5.23 $5.63 $5.14 $5.52 $5.52 7,726,854
2020-12-18 $5.16 $5.57 $5.15 $5.48 $5.48 27,646,362
2020-12-17 $4.87 $5.26 $4.78 $5.17 $5.17 12,801,097
2020-12-16 $5.03 $5.05 $4.71 $4.76 $4.76 11,440,815
2020-12-15 $4.96 $5.03 $4.84 $4.98 $4.98 9,568,267
2020-12-14 $5.31 $5.34 $4.92 $4.94 $4.94 11,287,118
2020-12-11 $5.23 $5.36 $4.94 $5.15 $5.15 12,138,735
2020-12-10 $4.39 $5.36 $4.38 $5.21 $5.21 22,584,426
2020-12-09 $4.44 $4.60 $4.25 $4.39 $4.39 10,355,473
2020-12-08 $4.27 $4.58 $4.21 $4.31 $4.31 14,937,391
2020-12-07 $4.14 $4.25 $3.90 $4.07 $4.07 11,420,417
2020-12-04 $3.84 $4.20 $3.84 $4.20 $4.20 13,328,461
2020-12-03 $3.95 $3.95 $3.71 $3.79 $3.79 11,662,699
2020-12-02 $3.86 $4.19 $3.84 $3.93 $3.93 10,697,614
2020-12-01 $4.02 $4.30 $3.85 $3.86 $3.86 8,444,355
2020-11-30 $4.21 $4.30 $3.92 $3.92 $3.92 8,374,888
2020-11-27 $4.32 $4.35 $4.17 $4.19 $4.19 3,202,861
2020-11-25 $4.35 $4.39 $4.19 $4.33 $4.33 5,430,794
2020-11-24 $4.30 $4.54 $4.23 $4.39 $4.39 8,669,781
2020-11-23 $4.07 $4.24 $4.02 $4.21 $4.21 10,372,275
2020-11-20 $4.09 $4.18 $3.90 $3.97 $3.97 6,680,709
2020-11-19 $3.82 $4.13 $3.76 $4.08 $4.08 9,946,213
2020-11-18 $4.08 $4.20 $3.87 $3.88 $3.88 8,717,281
2020-11-17 $3.81 $4.17 $3.79 $4.08 $4.08 9,744,434
2020-11-16 $4.08 $4.10 $3.69 $3.92 $3.92 10,512,612
2020-11-13 $3.80 $4.05 $3.80 $3.99 $3.99 8,465,835
2020-11-12 $3.75 $3.88 $3.65 $3.70 $3.70 6,796,662
2020-11-11 $3.80 $3.99 $3.71 $3.79 $3.79 9,289,168
2020-11-10 $3.54 $3.78 $3.42 $3.73 $3.73 9,984,330
2020-11-09 $3.54 $3.67 $3.24 $3.51 $3.51 12,417,300
2020-11-06 $3.35 $3.43 $3.26 $3.28 $3.28 5,543,281
2020-11-05 $3.37 $3.52 $3.32 $3.32 $3.32 5,329,408
2020-11-04 $3.53 $3.58 $3.36 $3.37 $3.37 6,993,971
2020-11-03 $3.68 $3.79 $3.50 $3.58 $3.58 9,637,295
2020-11-02 $3.44 $3.72 $3.27 $3.64 $3.64 10,135,068
2020-10-30 $3.60 $3.65 $3.35 $3.40 $3.40 10,380,598
2020-10-29 $3.45 $3.63 $3.35 $3.59 $3.59 10,135,272
2020-10-28 $3.57 $3.66 $3.46 $3.48 $3.48 8,804,226
2020-10-27 $3.74 $3.76 $3.62 $3.66 $3.66 7,922,722
2020-10-26 $3.96 $4.01 $3.72 $3.72 $3.72 8,767,377
2020-10-23 $4.03 $4.11 $3.95 $3.99 $3.99 7,583,190
2020-10-22 $3.79 $4.11 $3.79 $4.03 $4.03 11,835,294
2020-10-21 $3.94 $4.13 $3.76 $3.77 $3.77 10,605,244
2020-10-20 $3.76 $3.86 $3.70 $3.80 $3.80 6,410,572
2020-10-19 $3.62 $3.73 $3.54 $3.66 $3.66 6,783,187
2020-10-16 $3.66 $3.82 $3.54 $3.55 $3.55 7,521,156
2020-10-15 $3.47 $3.65 $3.41 $3.62 $3.62 6,743,235
2020-10-14 $3.51 $3.70 $3.45 $3.51 $3.51 6,632,475
2020-10-13 $3.79 $3.88 $3.55 $3.55 $3.55 11,559,989
2020-10-12 $3.72 $3.85 $3.64 $3.74 $3.74 5,118,600
2020-10-09 $3.74 $3.89 $3.43 $3.71 $3.71 11,816,674
2020-10-08 $3.47 $3.67 $3.41 $3.65 $3.65 8,238,557
2020-10-07 $3.16 $3.46 $3.16 $3.41 $3.41 10,886,644
2020-10-06 $3.08 $3.24 $3.03 $3.11 $3.11 9,596,364
2020-10-05 $2.82 $3.05 $2.82 $3.04 $3.04 9,988,259
2020-10-02 $2.61 $2.83 $2.56 $2.79 $2.79 7,786,012
2020-10-01 $2.76 $2.85 $2.68 $2.70 $2.70 8,893,105
2020-09-30 $2.82 $2.94 $2.73 $2.75 $2.75 9,088,306
2020-09-29 $2.93 $2.99 $2.77 $2.87 $2.87 8,289,879
2020-09-28 $3.01 $3.05 $2.84 $2.96 $2.96 10,012,892
2020-09-25 $3.09 $3.17 $2.97 $2.97 $2.97 8,471,394
2020-09-24 $3.06 $3.23 $2.96 $3.11 $3.11 9,758,543
2020-09-23 $3.04 $3.18 $2.95 $2.95 $2.95 8,389,212
2020-09-22 $2.97 $3.10 $2.97 $3.02 $3.02 5,953,743
2020-09-21 $3.05 $3.06 $2.90 $3.02 $3.02 7,684,285
2020-09-18 $2.91 $3.14 $2.89 $3.11 $3.11 16,580,810
2020-09-17 $2.78 $2.96 $2.78 $2.91 $2.91 9,332,831
2020-09-16 $2.85 $3.02 $2.82 $2.91 $2.91 8,951,039
2020-09-15 $2.89 $2.98 $2.79 $2.83 $2.83 11,055,806
2020-09-14 $2.74 $2.93 $2.67 $2.89 $2.89 10,663,126
2020-09-11 $2.69 $2.79 $2.63 $2.71 $2.71 8,639,649
2020-09-10 $2.76 $2.84 $2.64 $2.65 $2.65 9,905,264
2020-09-09 $2.80 $2.80 $2.65 $2.76 $2.76 9,934,336
2020-09-08 $2.88 $2.93 $2.72 $2.72 $2.72 9,136,619
2020-09-04 $2.99 $3.02 $2.80 $2.94 $2.94 8,075,024
2020-09-03 $2.90 $3.04 $2.86 $2.92 $2.92 8,457,519
2020-09-02 $3.10 $3.13 $2.89 $2.90 $2.90 11,903,331
2020-09-01 $3.19 $3.29 $3.12 $3.13 $3.13 13,467,104
2020-08-31 $3.42 $3.45 $3.12 $3.22 $3.22 18,725,894
2020-08-28 $3.54 $3.59 $3.38 $3.50 $3.50 7,778,662
2020-08-27 $3.56 $3.60 $3.42 $3.51 $3.51 9,802,969
2020-08-26 $3.75 $3.75 $3.49 $3.49 $3.49 10,419,285
2020-08-25 $3.87 $3.89 $3.58 $3.71 $3.71 10,958,461
2020-08-24 $3.69 $3.95 $3.62 $3.80 $3.80 16,988,292
2020-08-21 $3.60 $3.77 $3.57 $3.66 $3.66 13,528,043
2020-08-20 $3.57 $3.70 $3.56 $3.62 $3.62 15,009,736
2020-08-19 $3.64 $3.68 $3.49 $3.65 $3.65 27,713,093
2020-08-18 $4.17 $4.18 $3.46 $3.62 $3.62 59,919,616
2020-08-17 $4.42 $4.46 $4.15 $4.40 $4.40 10,195,620
2020-08-14 $4.01 $4.64 $3.94 $4.43 $4.43 17,916,221
2020-08-13 $4.08 $4.16 $3.93 $3.98 $3.98 9,848,859
2020-08-12 $3.95 $4.26 $3.87 $4.12 $4.12 10,589,037
2020-08-11 $4.30 $4.38 $3.89 $3.90 $3.90 14,298,896
2020-08-10 $3.96 $4.16 $3.88 $4.04 $4.04 9,322,029
2020-08-07 $3.75 $3.97 $3.66 $3.93 $3.93 8,532,343
2020-08-06 $3.78 $3.89 $3.68 $3.73 $3.73 6,137,580
2020-08-05 $3.78 $3.89 $3.57 $3.77 $3.77 10,351,642
2020-08-04 $3.50 $3.77 $3.28 $3.71 $3.71 13,509,648
2020-08-03 $3.09 $3.54 $3.06 $3.40 $3.40 16,482,072
2020-07-31 $3.01 $3.05 $2.86 $2.96 $2.96 7,749,274
2020-07-30 $2.84 $3.13 $2.78 $3.00 $3.00 12,182,930
2020-07-29 $2.85 $3.09 $2.74 $3.08 $3.08 9,602,853
2020-07-28 $2.79 $3.02 $2.78 $2.83 $2.83 9,446,077
2020-07-27 $2.93 $2.95 $2.73 $2.79 $2.79 7,347,458
2020-07-24 $2.87 $3.09 $2.86 $2.90 $2.90 5,994,791
2020-07-23 $2.69 $2.99 $2.66 $2.88 $2.88 8,920,994
2020-07-22 $2.75 $2.78 $2.63 $2.69 $2.69 6,164,134
2020-07-21 $2.77 $2.88 $2.73 $2.79 $2.79 7,920,261
2020-07-20 $2.83 $2.89 $2.70 $2.71 $2.71 5,256,718
2020-07-17 $2.86 $3.04 $2.83 $2.85 $2.85 7,452,200
2020-07-16 $2.83 $3.00 $2.77 $2.85 $2.85 7,157,000
2020-07-15 $2.78 $2.88 $2.65 $2.85 $2.85 7,515,100
2020-07-14 $2.62 $2.70 $2.53 $2.66 $2.66 9,118,000
2020-07-13 $2.86 $2.92 $2.61 $2.62 $2.62 9,060,600
2020-07-10 $2.72 $2.85 $2.63 $2.84 $2.84 6,241,500
2020-07-09 $2.89 $3.04 $2.74 $2.74 $2.74 10,400,700
2020-07-08 $3.04 $3.10 $2.87 $2.92 $2.92 7,693,000
2020-07-07 $2.93 $3.26 $2.91 $3.04 $3.04 13,592,700
2020-07-06 $3.15 $3.15 $2.86 $2.96 $2.96 33,555,200
2020-07-02 $2.70 $2.96 $2.64 $2.95 $2.95 13,923,100
2020-07-01 $2.51 $2.72 $2.46 $2.63 $2.63 9,842,400
2020-06-30 $2.49 $2.56 $2.39 $2.54 $2.54 10,396,700
2020-06-29 $2.41 $2.55 $2.33 $2.51 $2.51 11,183,200
2020-06-26 $2.61 $2.61 $2.30 $2.34 $2.34 43,051,456
2020-06-25 $2.59 $2.81 $2.50 $2.62 $2.62 11,191,262
2020-06-24 $2.77 $2.84 $2.58 $2.59 $2.59 9,485,059
2020-06-23 $2.98 $3.13 $2.77 $2.83 $2.83 12,464,027
2020-06-22 $3.21 $3.22 $2.93 $2.95 $2.95 13,402,732
2020-06-19 $3.60 $3.65 $3.19 $3.20 $3.20 32,453,045
2020-06-18 $3.74 $3.75 $3.47 $3.51 $3.51 13,821,776
2020-06-17 $3.86 $3.90 $3.67 $3.77 $3.77 10,411,122
2020-06-16 $3.95 $4.03 $3.71 $3.86 $3.86 13,376,369
2020-06-15 $3.02 $4.01 $3.00 $3.77 $3.77 19,498,510
2020-06-12 $3.33 $3.47 $3.12 $3.28 $3.28 14,088,883
2020-06-11 $3.32 $3.59 $3.11 $3.12 $3.12 8,778,136
2020-06-10 $3.96 $3.97 $3.61 $3.61 $3.61 11,671,803
2020-06-09 $3.75 $4.15 $3.65 $3.93 $3.93 12,065,317
2020-06-08 $3.25 $4.06 $3.20 $4.04 $4.04 21,704,856
2020-06-05 $3.34 $3.52 $3.15 $3.22 $3.22 14,900,145
2020-06-04 $3.10 $3.25 $2.99 $3.20 $3.20 11,708,886
2020-06-03 $3.23 $3.29 $3.10 $3.13 $3.13 8,618,350
2020-06-02 $3.18 $3.33 $3.14 $3.19 $3.19 7,470,452
2020-06-01 $3.00 $3.25 $3.00 $3.18 $3.18 7,181,976
2020-05-29 $3.19 $3.28 $2.98 $2.99 $2.99 13,100,856
2020-05-28 $3.47 $3.54 $3.18 $3.19 $3.19 9,076,863
2020-05-27 $3.65 $3.69 $3.29 $3.48 $3.48 6,354,161
2020-05-26 $3.35 $3.69 $3.27 $3.54 $3.54 10,078,033
2020-05-22 $3.11 $3.25 $3.00 $3.22 $3.22 7,190,064
2020-05-21 $3.04 $3.20 $2.96 $3.11 $3.11 7,861,239
2020-05-20 $3.10 $3.25 $3.01 $3.06 $3.06 6,120,237
2020-05-19 $3.06 $3.20 $2.87 $3.00 $3.00 9,628,863
2020-05-18 $2.69 $3.04 $2.61 $3.03 $3.03 9,805,462
2020-05-15 $2.50 $2.62 $2.40 $2.50 $2.50 7,091,908
2020-05-14 $2.51 $2.60 $2.27 $2.47 $2.47 10,827,440
2020-05-13 $2.87 $2.89 $2.31 $2.54 $2.54 15,246,719
2020-05-12 $3.14 $3.22 $2.96 $2.96 $2.96 9,423,555
2020-05-11 $3.08 $3.35 $3.04 $3.15 $3.15 9,465,815
2020-05-08 $2.93 $3.14 $2.89 $3.13 $3.13 11,224,562
2020-05-07 $3.06 $3.18 $2.84 $2.93 $2.93 10,256,284
2020-05-06 $3.31 $3.32 $2.90 $2.98 $2.98 10,949,532
2020-05-05 $3.46 $3.61 $3.28 $3.32 $3.32 16,668,255
2020-05-04 $2.84 $3.35 $2.67 $3.34 $3.34 24,189,964
2020-05-01 $2.93 $3.08 $2.79 $2.80 $2.80 11,848,692
2020-04-30 $2.84 $3.08 $2.47 $2.98 $2.98 26,623,124
2020-04-29 $2.13 $2.49 $2.12 $2.46 $2.46 14,620,046
2020-04-28 $2.42 $2.43 $2.16 $2.21 $2.21 11,618,223
2020-04-27 $2.20 $2.39 $1.97 $2.38 $2.38 12,027,288
2020-04-24 $2.16 $2.28 $2.09 $2.25 $2.25 10,581,700
2020-04-23 $2.15 $2.27 $2.00 $2.18 $2.18 12,972,297
2020-04-22 $2.30 $2.37 $2.04 $2.15 $2.15 16,130,412
2020-04-21 $1.85 $2.12 $1.80 $2.09 $2.09 33,151,133
2020-04-20 $1.32 $1.83 $1.32 $1.71 $1.71 24,899,280
2020-04-17 $1.30 $1.40 $1.23 $1.38 $1.38 12,981,244
2020-04-16 $1.43 $1.44 $1.24 $1.24 $1.24 7,785,249
2020-04-15 $1.18 $1.38 $1.17 $1.38 $1.38 14,204,763
2020-04-14 $1.46 $1.48 $1.18 $1.26 $1.26 14,518,949
2020-04-13 $1.66 $1.68 $1.31 $1.42 $1.42 15,575,341
2020-04-09 $1.37 $1.67 $1.28 $1.47 $1.47 21,011,825
2020-04-08 $1.07 $1.32 $1.02 $1.31 $1.31 12,600,881
2020-04-07 $1.02 $1.13 $0.97 $0.98 $0.98 10,669,042
2020-04-06 $0.76 $0.98 $0.76 $0.94 $0.94 8,295,896
2020-04-03 $0.72 $0.78 $0.67 $0.77 $0.77 13,418,956
2020-04-02 $0.69 $0.88 $0.67 $0.71 $0.71 10,797,418
2020-04-01 $0.70 $0.75 $0.66 $0.67 $0.67 11,701,362
2020-03-31 $0.80 $0.80 $0.69 $0.71 $0.71 11,902,589
2020-03-30 $0.83 $0.85 $0.64 $0.74 $0.74 13,217,208
2020-03-27 $0.88 $0.93 $0.83 $0.83 $0.83 15,469,643
2020-03-26 $1.00 $1.05 $0.83 $0.91 $0.91 10,217,231
2020-03-25 $0.98 $1.07 $0.87 $0.99 $0.99 11,346,326
2020-03-24 $0.93 $0.95 $0.86 $0.91 $0.91 14,000,839
2020-03-23 $0.95 $0.98 $0.78 $0.81 $0.81 10,502,738
2020-03-20 $0.91 $1.03 $0.91 $0.95 $0.95 21,019,830
2020-03-19 $1.08 $1.08 $0.72 $0.91 $0.91 20,668,697
2020-03-18 $1.19 $1.32 $1.00 $1.04 $1.04 19,371,186
2020-03-17 $1.20 $1.34 $1.10 $1.25 $1.25 20,718,014
2020-03-16 $1.05 $1.57 $1.03 $1.20 $1.20 28,618,676
2020-03-13 $1.14 $1.50 $0.92 $1.26 $1.26 34,969,213
2020-03-12 $0.92 $1.18 $0.91 $1.10 $1.10 22,951,055
2020-03-11 $1.17 $1.20 $1.00 $1.04 $1.04 15,009,416
2020-03-10 $1.24 $1.26 $0.95 $1.18 $1.18 25,593,937
2020-03-09 $1.24 $1.57 $1.08 $1.10 $1.10 36,154,022
2020-03-06 $1.26 $1.49 $1.21 $1.38 $1.38 24,061,941
2020-03-05 $1.28 $1.36 $1.25 $1.35 $1.35 11,794,450
2020-03-04 $1.40 $1.43 $1.27 $1.31 $1.31 9,694,699
2020-03-03 $1.50 $1.52 $1.31 $1.35 $1.35 13,865,088
2020-03-02 $1.68 $1.69 $1.44 $1.47 $1.47 12,880,947
2020-02-28 $1.27 $1.61 $1.22 $1.60 $1.60 15,251,224
2020-02-27 $1.41 $1.46 $1.25 $1.37 $1.37 16,574,376
2020-02-26 $1.67 $1.73 $1.50 $1.53 $1.53 13,318,125
2020-02-25 $1.68 $1.72 $1.60 $1.65 $1.65 11,331,693
2020-02-24 $1.68 $1.77 $1.62 $1.66 $1.66 9,392,375
2020-02-21 $1.82 $1.83 $1.72 $1.76 $1.76 10,520,618
2020-02-20 $1.83 $1.98 $1.83 $1.84 $1.84 12,374,411
2020-02-19 $1.75 $1.85 $1.70 $1.80 $1.80 13,196,576
2020-02-18 $1.64 $1.75 $1.61 $1.72 $1.72 10,341,950
2020-02-14 $1.75 $1.80 $1.63 $1.65 $1.65 12,711,782
2020-02-13 $1.78 $1.88 $1.71 $1.76 $1.76 14,550,531
2020-02-12 $1.75 $1.85 $1.73 $1.77 $1.77 10,458,381
2020-02-11 $1.70 $1.77 $1.63 $1.70 $1.70 7,980,588
2020-02-10 $1.72 $1.78 $1.60 $1.68 $1.68 13,482,808
2020-02-07 $1.79 $1.82 $1.73 $1.75 $1.75 7,688,776
2020-02-06 $1.88 $1.90 $1.72 $1.83 $1.83 10,572,145
2020-02-05 $1.74 $1.90 $1.72 $1.87 $1.87 12,908,972
2020-02-04 $1.79 $1.80 $1.70 $1.70 $1.70 10,720,657
2020-02-03 $1.87 $1.88 $1.70 $1.74 $1.74 11,508,266
2020-01-31 $1.70 $1.94 $1.68 $1.85 $1.85 13,925,455
2020-01-30 $1.72 $1.80 $1.68 $1.75 $1.75 10,388,278
2020-01-29 $1.98 $1.99 $1.75 $1.75 $1.75 14,491,393
2020-01-28 $1.86 $1.97 $1.78 $1.91 $1.91 13,300,401
2020-01-27 $1.87 $1.94 $1.80 $1.84 $1.84 11,653,722
2020-01-24 $2.00 $2.02 $1.80 $1.91 $1.91 13,313,174
2020-01-23 $2.02 $2.13 $1.96 $1.97 $1.97 12,090,733
2020-01-22 $2.19 $2.21 $2.00 $2.05 $2.05 10,596,729
2020-01-21 $2.35 $2.36 $2.18 $2.21 $2.21 12,323,979
2020-01-17 $2.55 $2.57 $2.33 $2.39 $2.39 8,928,865
2020-01-16 $2.56 $2.69 $2.49 $2.51 $2.51 7,357,778
2020-01-15 $2.50 $2.61 $2.45 $2.54 $2.54 7,664,470
2020-01-14 $2.36 $2.61 $2.35 $2.55 $2.55 8,184,170
2020-01-13 $2.36 $2.38 $2.26 $2.35 $2.35 9,777,817
2020-01-10 $2.40 $2.41 $2.30 $2.37 $2.37 11,663,362
2020-01-09 $2.50 $2.51 $2.34 $2.40 $2.40 13,006,156
2020-01-08 $2.70 $2.81 $2.53 $2.55 $2.55 13,175,613
2020-01-07 $2.62 $2.72 $2.53 $2.68 $2.68 9,550,584
2020-01-06 $2.73 $2.75 $2.52 $2.62 $2.62 10,088,226
2020-01-03 $2.76 $2.78 $2.61 $2.68 $2.68 11,055,776
2020-01-02 $2.88 $2.92 $2.55 $2.59 $2.59 9,860,265
2019-12-31 $2.72 $2.98 $2.69 $2.85 $2.85 7,468,439
2019-12-30 $2.73 $2.86 $2.68 $2.75 $2.75 7,682,521
2019-12-27 $2.89 $2.91 $2.70 $2.70 $2.70 5,328,609
2019-12-26 $2.93 $2.96 $2.85 $2.89 $2.89 3,973,821
2019-12-24 $2.93 $3.06 $2.83 $2.87 $2.87 4,319,420
2019-12-23 $2.74 $2.93 $2.69 $2.91 $2.91 11,514,099
2019-12-20 $2.98 $2.98 $2.72 $2.75 $2.75 17,016,122
2019-12-19 $2.87 $3.05 $2.83 $3.00 $3.00 8,370,746
2019-12-18 $2.78 $2.91 $2.77 $2.87 $2.87 8,658,633
2019-12-17 $2.66 $2.84 $2.64 $2.81 $2.81 11,824,010
2019-12-16 $2.68 $2.72 $2.59 $2.68 $2.68 12,371,302
2019-12-13 $2.97 $2.97 $2.66 $2.69 $2.69 13,718,504
2019-12-12 $2.65 $3.01 $2.64 $2.92 $2.92 12,483,583
2019-12-11 $2.66 $2.75 $2.64 $2.66 $2.66 7,102,458
2019-12-10 $2.58 $2.71 $2.56 $2.68 $2.68 11,808,451
2019-12-09 $2.48 $2.75 $2.43 $2.57 $2.57 23,978,562
2019-12-06 $2.10 $2.22 $2.06 $2.19 $2.19 7,650,557
2019-12-05 $2.21 $2.24 $2.07 $2.10 $2.10 8,531,502
2019-12-04 $2.06 $2.22 $2.03 $2.17 $2.17 9,503,984
2019-12-03 $1.94 $2.09 $1.93 $2.02 $2.02 9,352,953
2019-12-02 $2.00 $2.05 $1.96 $1.96 $1.96 8,680,312
2019-11-29 $2.06 $2.10 $1.99 $1.99 $1.99 3,838,497
2019-11-27 $2.03 $2.11 $2.00 $2.10 $2.10 6,284,592
2019-11-26 $2.08 $2.12 $1.97 $1.99 $1.99 11,029,914
2019-11-25 $2.14 $2.18 $2.04 $2.09 $2.09 7,864,959
2019-11-22 $2.06 $2.27 $2.04 $2.17 $2.17 10,797,184
2019-11-21 $1.95 $2.08 $1.86 $2.04 $2.04 11,446,834
2019-11-20 $2.04 $2.05 $1.88 $1.94 $1.94 14,147,229
2019-11-19 $2.03 $2.11 $1.95 $1.97 $1.97 10,251,413
2019-11-18 $2.20 $2.23 $1.97 $2.03 $2.03 13,098,343
2019-11-15 $2.22 $2.32 $2.14 $2.25 $2.25 8,997,118
2019-11-14 $2.39 $2.39 $2.17 $2.22 $2.22 14,622,969
2019-11-13 $2.51 $2.51 $2.32 $2.37 $2.37 18,303,752
2019-11-12 $2.65 $2.69 $2.46 $2.53 $2.53 17,011,736
2019-11-11 $2.75 $2.82 $2.62 $2.62 $2.62 10,656,764
2019-11-08 $2.82 $2.89 $2.72 $2.86 $2.86 6,441,140
2019-11-07 $2.82 $2.91 $2.72 $2.86 $2.86 8,405,312
2019-11-06 $2.75 $3.03 $2.69 $2.76 $2.76 13,355,445
2019-11-05 $2.97 $3.11 $2.73 $2.76 $2.76 14,025,297
2019-11-04 $2.83 $3.01 $2.78 $2.94 $2.94 16,083,688
2019-11-01 $2.52 $2.76 $2.49 $2.67 $2.67 13,532,723
2019-10-31 $2.76 $2.81 $2.45 $2.50 $2.50 13,790,675
2019-10-30 $3.20 $3.38 $2.66 $2.70 $2.70 21,524,861
2019-10-29 $2.63 $2.94 $2.55 $2.84 $2.84 16,633,366
2019-10-28 $2.75 $2.93 $2.60 $2.60 $2.60 11,013,529
2019-10-25 $2.45 $2.72 $2.41 $2.71 $2.71 10,809,024
2019-10-24 $2.58 $2.60 $2.39 $2.47 $2.47 10,388,573
2019-10-23 $2.54 $2.68 $2.45 $2.56 $2.56 10,866,644
2019-10-22 $2.58 $2.64 $2.45 $2.55 $2.55 10,508,257
2019-10-21 $2.54 $2.59 $2.42 $2.57 $2.57 8,350,457
2019-10-18 $2.79 $2.89 $2.52 $2.55 $2.55 11,533,374
2019-10-17 $2.64 $2.83 $2.62 $2.80 $2.80 11,494,784
2019-10-16 $2.65 $2.76 $2.61 $2.65 $2.65 8,910,035
2019-10-15 $2.74 $2.81 $2.63 $2.65 $2.65 13,194,895
2019-10-14 $2.69 $2.80 $2.45 $2.79 $2.79 10,597,745
2019-10-11 $2.51 $2.77 $2.48 $2.73 $2.73 13,620,230
2019-10-10 $2.48 $2.57 $2.43 $2.47 $2.47 6,210,706
2019-10-09 $2.53 $2.53 $2.38 $2.46 $2.46 8,142,942
2019-10-08 $2.64 $2.71 $2.45 $2.46 $2.46 10,368,421
2019-10-07 $2.88 $2.93 $2.66 $2.67 $2.67 14,275,400
2019-10-04 $2.80 $2.92 $2.66 $2.90 $2.90 13,696,630
2019-10-03 $2.74 $2.89 $2.67 $2.85 $2.85 11,432,686
2019-10-02 $2.89 $3.11 $2.75 $2.79 $2.79 11,930,383
2019-10-01 $3.02 $3.10 $2.78 $2.89 $2.89 10,289,172
2019-09-30 $3.22 $3.25 $2.95 $3.02 $3.02 10,367,753
2019-09-27 $3.06 $3.30 $2.98 $3.28 $3.28 7,890,612
2019-09-26 $3.26 $3.29 $2.96 $3.12 $3.12 11,400,481
2019-09-25 $3.33 $3.38 $3.18 $3.29 $3.29 8,145,946
2019-09-24 $3.55 $3.55 $3.22 $3.36 $3.36 8,201,482
2019-09-23 $3.77 $3.83 $3.43 $3.56 $3.56 11,336,406
2019-09-20 $3.82 $3.94 $3.70 $3.82 $3.82 14,624,813
2019-09-19 $3.99 $4.19 $3.64 $3.80 $3.80 12,720,387
2019-09-18 $4.14 $4.25 $3.88 $3.92 $3.92 9,533,705
2019-09-17 $4.20 $4.41 $3.91 $4.21 $4.21 17,367,974
2019-09-16 $3.99 $4.38 $3.87 $4.30 $4.30 21,584,575
2019-09-13 $3.57 $3.74 $3.38 $3.61 $3.61 9,920,890
2019-09-12 $3.81 $3.81 $3.51 $3.54 $3.54 8,727,200
2019-09-11 $3.82 $4.08 $3.64 $3.87 $3.87 8,648,604
2019-09-10 $3.99 $4.23 $3.72 $3.78 $3.78 17,100,427
2019-09-09 $3.55 $4.00 $3.55 $3.87 $3.87 13,115,756
2019-09-06 $3.55 $3.63 $3.29 $3.53 $3.53 9,916,436
2019-09-05 $3.60 $3.89 $3.58 $3.70 $3.70 10,928,900
2019-09-04 $3.27 $3.60 $3.21 $3.54 $3.54 13,145,744
2019-09-03 $3.14 $3.28 $3.00 $3.22 $3.22 9,139,334
2019-08-30 $3.35 $3.36 $3.01 $3.17 $3.17 6,877,743
2019-08-29 $3.13 $3.45 $3.09 $3.37 $3.37 9,507,224
2019-08-28 $2.84 $3.16 $2.83 $3.11 $3.11 11,657,277
2019-08-27 $3.14 $3.14 $2.78 $2.80 $2.80 16,021,838
2019-08-26 $3.30 $3.35 $3.08 $3.12 $3.12 9,353,362
2019-08-23 $3.30 $3.47 $3.22 $3.26 $3.26 11,290,125
2019-08-22 $3.45 $3.58 $3.34 $3.34 $3.34 8,088,130
2019-08-21 $3.62 $3.68 $3.42 $3.47 $3.47 6,186,042
2019-08-20 $3.67 $3.77 $3.48 $3.60 $3.60 8,036,116
2019-08-19 $3.62 $3.78 $3.61 $3.75 $3.75 8,306,409
2019-08-16 $3.43 $3.64 $3.36 $3.61 $3.61 8,866,465
2019-08-15 $3.30 $3.56 $3.28 $3.44 $3.44 11,193,652
2019-08-14 $3.45 $3.49 $3.22 $3.35 $3.35 8,697,863
2019-08-13 $3.57 $3.69 $3.48 $3.52 $3.52 16,569,565
2019-08-12 $3.52 $3.57 $3.42 $3.55 $3.55 7,183,396
2019-08-09 $3.77 $3.79 $3.50 $3.53 $3.53 10,901,665
2019-08-08 $3.94 $3.97 $3.69 $3.76 $3.76 11,387,581
2019-08-07 $4.05 $4.06 $3.67 $3.78 $3.78 17,550,102
2019-08-06 $4.35 $4.36 $4.00 $4.13 $4.13 12,389,515
2019-08-05 $4.52 $4.52 $4.19 $4.39 $4.39 9,363,540
2019-08-02 $4.60 $4.78 $4.41 $4.65 $4.65 13,351,905
2019-08-01 $4.63 $4.80 $4.24 $4.51 $4.51 16,462,176
2019-07-31 $4.59 $4.78 $4.40 $4.61 $4.61 12,548,365
2019-07-30 $4.03 $4.64 $3.95 $4.54 $4.54 16,893,521
2019-07-29 $4.12 $4.17 $3.99 $4.04 $4.04 16,803,912
2019-07-26 $4.45 $4.54 $4.12 $4.13 $4.13 10,629,316
2019-07-25 $4.93 $4.99 $4.40 $4.49 $4.49 10,724,693
2019-07-24 $4.98 $5.05 $4.90 $4.92 $4.92 4,538,611
2019-07-23 $4.96 $5.04 $4.87 $4.99 $4.99 6,711,575
2019-07-22 $5.00 $5.12 $4.89 $4.97 $4.97 11,865,642
2019-07-19 $4.73 $4.97 $4.69 $4.91 $4.91 13,480,739
2019-07-18 $4.72 $4.76 $4.57 $4.72 $4.72 11,134,346
2019-07-17 $4.90 $4.96 $4.74 $4.75 $4.75 7,586,938
2019-07-16 $5.10 $5.18 $4.84 $4.92 $4.92 10,310,696
2019-07-15 $5.19 $5.25 $4.97 $5.11 $5.11 9,614,487
2019-07-12 $5.20 $5.29 $5.15 $5.20 $5.20 5,656,808
2019-07-11 $5.45 $5.64 $5.15 $5.16 $5.16 8,952,237
2019-07-10 $5.41 $5.48 $5.29 $5.44 $5.44 9,843,470
2019-07-09 $5.37 $5.40 $5.20 $5.39 $5.39 8,260,558
2019-07-08 $5.47 $5.53 $5.28 $5.30 $5.30 8,341,890
2019-07-05 $5.44 $5.65 $5.44 $5.54 $5.54 5,882,381
2019-07-03 $5.30 $5.47 $5.23 $5.45 $5.45 6,179,500
2019-07-02 $5.41 $5.44 $5.21 $5.26 $5.26 9,864,627
2019-07-01 $5.60 $5.68 $5.37 $5.39 $5.39 7,082,740
2019-06-28 $5.38 $5.53 $5.30 $5.53 $5.53 12,575,809
2019-06-27 $5.44 $5.57 $5.36 $5.38 $5.38 6,756,598
2019-06-26 $5.38 $5.53 $5.29 $5.48 $5.48 11,416,374
2019-06-25 $5.38 $5.52 $5.20 $5.40 $5.40 15,291,271
2019-06-24 $5.54 $5.58 $5.30 $5.37 $5.37 9,232,997
2019-06-21 $5.46 $5.60 $5.27 $5.58 $5.58 11,688,062
2019-06-20 $5.67 $5.81 $5.42 $5.47 $5.47 10,963,173
2019-06-19 $5.69 $5.73 $5.53 $5.58 $5.58 8,075,567
2019-06-18 $5.76 $5.93 $5.65 $5.72 $5.72 9,837,478
2019-06-17 $5.64 $5.83 $5.52 $5.70 $5.70 8,222,803
2019-06-14 $5.85 $5.97 $5.63 $5.70 $5.70 9,099,516
2019-06-13 $5.91 $6.07 $5.80 $5.88 $5.88 11,698,419
2019-06-12 $6.07 $6.09 $5.74 $5.76 $5.76 9,594,703
2019-06-11 $6.30 $6.37 $6.06 $6.08 $6.08 7,655,857
2019-06-10 $6.45 $6.74 $6.22 $6.25 $6.25 6,654,630
2019-06-07 $6.45 $6.52 $6.22 $6.45 $6.45 6,176,033
2019-06-06 $6.57 $6.70 $6.30 $6.46 $6.46 8,016,650
2019-06-05 $7.03 $7.09 $6.40 $6.60 $6.60 6,945,224
2019-06-04 $6.76 $7.18 $6.70 $7.05 $7.05 9,682,033
2019-06-03 $6.60 $6.73 $6.44 $6.70 $6.70 8,231,974
2019-05-31 $6.40 $6.59 $6.40 $6.57 $6.57 5,743,432
2019-05-30 $6.85 $6.95 $6.50 $6.55 $6.55 6,671,715
2019-05-29 $6.70 $7.01 $6.57 $6.97 $6.97 6,986,314
2019-05-28 $7.05 $7.13 $6.72 $6.75 $6.75 5,330,128
2019-05-24 $6.96 $7.12 $6.79 $7.08 $7.08 9,475,948
2019-05-23 $6.90 $6.96 $6.62 $6.89 $6.89 9,658,223
2019-05-22 $7.28 $7.28 $6.88 $6.90 $6.90 7,826,651
2019-05-21 $7.29 $7.39 $7.12 $7.39 $7.39 6,370,280
2019-05-20 $7.60 $7.61 $7.25 $7.28 $7.28 5,600,127
2019-05-17 $7.90 $7.98 $7.58 $7.62 $7.62 8,959,114
2019-05-16 $8.26 $8.31 $7.95 $7.98 $7.98 6,796,641
2019-05-15 $8.00 $8.25 $7.99 $8.24 $8.24 4,309,384
2019-05-14 $7.90 $8.09 $7.80 $8.06 $8.06 8,586,481
2019-05-13 $7.90 $8.03 $7.77 $7.84 $7.84 6,821,547
2019-05-10 $7.97 $8.08 $7.86 $8.04 $8.04 2,493,078
2019-05-09 $7.91 $8.06 $7.81 $8.00 $8.00 4,320,640
2019-05-08 $8.04 $8.28 $7.93 $7.99 $7.99 6,329,266
2019-05-07 $7.48 $8.09 $7.45 $8.00 $8.00 14,042,485
2019-05-06 $7.08 $7.60 $7.04 $7.54 $7.54 8,834,168
2019-05-03 $7.27 $7.39 $7.14 $7.17 $7.17 9,728,046
2019-05-02 $7.30 $7.34 $6.75 $7.22 $7.22 12,474,025
2019-05-01 $7.28 $7.33 $7.07 $7.13 $7.13 6,334,940
2019-04-30 $7.51 $7.53 $7.16 $7.25 $7.25 6,922,219
2019-04-29 $7.45 $7.50 $7.30 $7.49 $7.49 5,514,807
2019-04-26 $7.22 $7.57 $7.21 $7.47 $7.47 9,640,138
2019-04-25 $7.66 $7.68 $7.21 $7.26 $7.26 9,951,651
2019-04-24 $7.90 $7.97 $7.64 $7.65 $7.65 7,485,523
2019-04-23 $8.07 $8.32 $7.86 $7.90 $7.90 10,933,677
2019-04-22 $8.17 $8.17 $7.78 $8.04 $8.04 8,751,149
2019-04-18 $8.49 $8.56 $8.05 $8.09 $8.09 5,736,667
2019-04-17 $8.70 $8.76 $8.46 $8.49 $8.49 3,584,811
2019-04-16 $8.64 $8.73 $8.42 $8.69 $8.69 2,837,085
2019-04-15 $8.65 $8.82 $8.46 $8.59 $8.59 5,128,481
2019-04-12 $8.56 $8.91 $8.55 $8.69 $8.69 5,336,125
2019-04-11 $8.51 $8.58 $8.28 $8.33 $8.33 4,385,696
2019-04-10 $8.57 $8.72 $8.50 $8.56 $8.56 3,740,479
2019-04-09 $8.95 $8.95 $8.51 $8.55 $8.55 5,429,321
2019-04-08 $9.04 $9.18 $8.85 $8.97 $8.97 6,162,584
2019-04-05 $8.45 $9.00 $8.45 $8.98 $8.98 8,048,988
2019-04-04 $8.21 $8.41 $8.14 $8.41 $8.41 5,832,525
2019-04-03 $8.70 $8.77 $8.19 $8.20 $8.20 5,734,559
2019-04-02 $8.74 $8.91 $8.64 $8.65 $8.65 4,798,320
2019-04-01 $8.92 $9.08 $8.69 $8.72 $8.72 5,721,201
2019-03-29 $8.75 $8.92 $8.66 $8.83 $8.83 4,604,696
2019-03-28 $8.45 $8.69 $8.32 $8.66 $8.66 4,119,038
2019-03-27 $8.46 $8.61 $8.35 $8.43 $8.43 3,322,981
2019-03-26 $8.49 $8.70 $8.37 $8.51 $8.51 4,718,233
2019-03-25 $8.39 $8.50 $8.17 $8.39 $8.39 5,588,493
2019-03-22 $8.65 $8.66 $8.30 $8.39 $8.39 5,203,584
2019-03-21 $8.83 $8.91 $8.67 $8.74 $8.74 5,457,599
2019-03-20 $8.49 $9.02 $8.48 $8.86 $8.86 8,008,126
2019-03-19 $8.60 $8.68 $8.50 $8.54 $8.54 6,392,279
2019-03-18 $8.48 $8.72 $8.39 $8.69 $8.69 7,183,315
2019-03-15 $8.50 $8.58 $8.27 $8.42 $8.42 11,009,614
2019-03-14 $8.40 $8.67 $8.40 $8.58 $8.58 6,468,957
2019-03-13 $8.24 $8.54 $8.21 $8.33 $8.33 6,765,467
2019-03-12 $8.10 $8.26 $8.02 $8.17 $8.17 4,923,943
2019-03-11 $7.78 $7.99 $7.63 $7.98 $7.98 8,421,720
2019-03-08 $8.18 $8.18 $7.70 $7.81 $7.81 8,891,607
2019-03-07 $8.59 $8.59 $8.20 $8.30 $8.30 11,297,617
2019-03-06 $8.88 $8.95 $8.57 $8.60 $8.60 6,027,273
2019-03-05 $9.13 $9.17 $8.91 $8.99 $8.99 6,379,578
2019-03-04 $9.15 $9.41 $9.06 $9.18 $9.18 7,560,848
2019-03-01 $8.78 $9.22 $8.72 $9.15 $9.15 13,558,469
2019-02-28 $9.02 $9.10 $8.65 $8.66 $8.66 20,036,179
2019-02-27 $9.36 $9.41 $8.96 $8.99 $8.99 8,452,893
2019-02-26 $9.65 $9.84 $9.44 $9.47 $9.47 5,243,331
2019-02-25 $9.63 $9.84 $9.49 $9.66 $9.66 5,341,549
2019-02-22 $9.81 $9.89 $9.52 $9.64 $9.64 4,870,442
2019-02-21 $9.88 $9.95 $9.70 $9.73 $9.73 6,189,369
2019-02-20 $9.70 $10.12 $9.61 $9.84 $9.84 7,385,049
2019-02-19 $9.60 $9.89 $9.48 $9.66 $9.66 5,867,031
2019-02-15 $9.13 $9.70 $9.12 $9.61 $9.61 8,591,279
2019-02-14 $9.01 $9.32 $8.73 $9.07 $9.07 13,912,622
2019-02-13 $9.21 $9.46 $8.96 $9.07 $9.07 8,328,962
2019-02-12 $9.18 $9.35 $9.04 $9.27 $9.27 7,405,978
2019-02-11 $8.87 $9.13 $8.77 $9.04 $9.04 4,524,593
2019-02-08 $8.69 $8.84 $8.53 $8.83 $8.83 5,606,115
2019-02-07 $9.29 $9.31 $8.65 $8.73 $8.73 9,177,876
2019-02-06 $9.62 $9.75 $9.30 $9.32 $9.32 5,612,175
2019-02-05 $10.09 $10.15 $9.61 $9.66 $9.66 4,709,894
2019-02-04 $10.14 $10.14 $9.87 $10.05 $10.05 3,553,787
2019-02-01 $10.10 $10.30 $9.99 $10.21 $10.21 3,436,691
2019-01-31 $10.53 $10.66 $9.96 $10.06 $10.06 3,889,423
2019-01-30 $10.37 $10.56 $10.20 $10.56 $10.56 3,615,280
2019-01-29 $10.31 $10.45 $10.18 $10.31 $10.31 2,198,971
2019-01-28 $10.30 $10.46 $10.15 $10.26 $10.26 4,231,096
2019-01-25 $10.01 $10.50 $10.01 $10.41 $10.41 5,286,917
2019-01-24 $10.00 $10.14 $9.78 $10.00 $10.00 6,358,658
2019-01-23 $10.48 $10.59 $9.97 $10.05 $10.05 5,673,453
2019-01-22 $10.69 $10.69 $10.22 $10.38 $10.38 4,848,122
2019-01-18 $10.86 $10.97 $10.68 $10.82 $10.82 3,091,428
2019-01-17 $10.66 $10.82 $10.39 $10.76 $10.76 3,724,803
2019-01-16 $10.90 $11.03 $10.68 $10.71 $10.71 4,687,874
2019-01-15 $10.80 $11.02 $10.75 $10.94 $10.94 5,061,246
2019-01-14 $10.39 $10.80 $10.34 $10.76 $10.76 5,747,822
2019-01-11 $10.51 $10.63 $10.34 $10.50 $10.50 4,501,478
2019-01-10 $10.45 $10.84 $10.29 $10.66 $10.66 4,765,056
2019-01-09 $10.61 $10.64 $10.29 $10.51 $10.51 6,308,171
2019-01-08 $10.66 $10.70 $10.35 $10.47 $10.47 5,052,234
2019-01-07 $10.36 $10.65 $10.19 $10.51 $10.51 6,103,376
2019-01-04 $9.71 $10.32 $9.68 $10.25 $10.25 5,750,546
2019-01-03 $9.73 $9.79 $9.40 $9.53 $9.53 4,279,352
2019-01-02 $9.20 $9.84 $8.91 $9.76 $9.76 8,906,681
2018-12-31 $9.26 $9.42 $9.00 $9.39 $9.39 6,268,870
2018-12-28 $9.87 $9.87 $9.17 $9.21 $9.21 7,471,276
2018-12-27 $9.73 $9.90 $9.34 $9.83 $9.83 6,138,047
2018-12-26 $9.15 $9.89 $8.86 $9.87 $9.87 6,591,108
2018-12-24 $9.23 $9.37 $9.04 $9.08 $9.08 4,659,047
2018-12-21 $9.75 $9.84 $9.29 $9.40 $9.40 8,166,660
2018-12-20 $9.90 $10.15 $9.63 $9.75 $9.75 8,712,902
2018-12-19 $10.59 $10.73 $9.97 $10.05 $10.05 7,936,242
2018-12-18 $10.94 $11.15 $10.67 $10.73 $10.73 6,563,647
2018-12-17 $11.19 $11.47 $10.64 $10.78 $10.78 6,868,759
2018-12-14 $12.03 $12.03 $11.23 $11.31 $11.31 5,809,978
2018-12-13 $12.21 $12.29 $11.96 $12.16 $12.16 5,374,773
2018-12-12 $12.56 $12.84 $12.24 $12.25 $12.25 4,184,391
2018-12-11 $12.99 $13.12 $12.41 $12.44 $12.44 4,526,066
2018-12-10 $12.62 $12.99 $12.53 $12.79 $12.79 6,757,758
2018-12-07 $12.93 $13.24 $12.75 $12.75 $12.75 4,447,265
2018-12-06 $12.24 $12.89 $12.11 $12.78 $12.78 6,379,710
2018-12-04 $13.30 $13.36 $12.65 $12.68 $12.68 4,816,651
2018-12-03 $13.49 $13.49 $12.92 $13.27 $13.27 6,085,666
2018-11-30 $13.42 $13.47 $13.04 $13.13 $13.13 5,847,295
2018-11-29 $13.78 $13.87 $13.32 $13.48 $13.48 6,291,976
2018-11-28 $13.42 $13.97 $13.42 $13.79 $13.79 4,570,431
2018-11-27 $13.74 $13.78 $13.07 $13.40 $13.40 6,554,992
2018-11-26 $13.94 $14.15 $13.64 $13.74 $13.74 4,472,812
2018-11-23 $13.43 $13.96 $13.41 $13.86 $13.86 2,171,969
2018-11-21 $13.41 $14.02 $13.40 $13.89 $13.89 4,583,350
2018-11-20 $13.83 $14.14 $13.28 $13.34 $13.34 6,700,652
2018-11-19 $13.92 $14.34 $13.87 $14.14 $14.14 5,039,849
2018-11-16 $14.34 $14.51 $13.88 $14.05 $14.05 4,142,549
2018-11-15 $14.05 $14.37 $13.92 $14.22 $14.22 5,791,585
2018-11-14 $15.50 $15.56 $13.91 $14.20 $14.20 12,299,368
2018-11-13 $16.01 $16.45 $15.22 $15.27 $15.27 8,125,661
2018-11-12 $15.87 $16.22 $15.75 $15.91 $15.91 7,368,423
2018-11-09 $15.41 $16.12 $15.41 $15.70 $15.70 12,925,990
2018-11-08 $16.78 $16.99 $16.37 $16.44 $16.44 4,040,289
2018-11-07 $17.05 $17.25 $16.42 $16.79 $16.79 3,598,762
2018-11-06 $16.96 $17.09 $16.63 $16.82 $16.82 3,431,261
2018-11-05 $16.37 $17.28 $16.25 $17.11 $17.11 6,377,518
2018-11-02 $16.42 $16.51 $15.54 $15.81 $15.81 7,297,461
2018-11-01 $15.87 $16.80 $15.68 $16.47 $16.47 6,895,560
2018-10-31 $15.74 $16.08 $15.55 $15.89 $15.89 6,626,727
2018-10-30 $15.61 $15.96 $15.29 $15.56 $15.56 6,307,654
2018-10-29 $16.15 $16.51 $15.51 $15.74 $15.74 4,192,700
2018-10-26 $16.07 $16.33 $15.58 $16.14 $16.14 4,727,463
2018-10-25 $16.21 $16.54 $15.88 $16.31 $16.31 5,799,915
2018-10-24 $17.04 $17.22 $15.94 $16.00 $16.00 4,676,591
2018-10-23 $17.15 $17.23 $16.67 $16.85 $16.85 4,604,307
2018-10-22 $18.24 $18.24 $17.36 $17.49 $17.49 3,429,946
2018-10-19 $18.17 $18.70 $18.12 $18.21 $18.21 3,291,935
2018-10-18 $18.47 $18.57 $17.93 $18.14 $18.14 3,976,813
2018-10-17 $19.12 $19.34 $18.71 $18.79 $18.79 3,040,244
2018-10-16 $18.90 $19.29 $18.81 $19.14 $19.14 3,364,031
2018-10-15 $18.80 $19.16 $18.78 $18.86 $18.86 3,699,387
2018-10-12 $19.19 $19.23 $18.45 $18.68 $18.68 3,588,158
2018-10-11 $18.82 $19.38 $18.80 $18.85 $18.85 5,542,679
2018-10-10 $19.62 $19.97 $19.15 $19.17 $19.17 6,104,972
2018-10-09 $19.27 $19.71 $19.11 $19.48 $19.48 5,981,119
2018-10-08 $18.52 $19.20 $18.37 $18.88 $18.88 3,454,137
2018-10-05 $18.29 $18.66 $18.29 $18.58 $18.58 2,274,875
2018-10-04 $18.51 $18.89 $18.15 $18.21 $18.21 3,130,614
2018-10-03 $18.04 $18.57 $17.78 $18.47 $18.47 2,155,463
2018-10-02 $17.91 $18.21 $17.79 $17.90 $17.90 2,254,041
2018-10-01 $17.85 $18.13 $17.71 $17.96 $17.96 2,489,379
2018-09-28 $17.74 $18.14 $17.68 $17.71 $17.71 4,217,729
2018-09-27 $17.60 $18.10 $17.50 $17.75 $17.75 4,198,330
2018-09-26 $18.62 $18.66 $17.36 $17.40 $17.40 4,549,192
2018-09-25 $18.85 $18.90 $18.49 $18.79 $18.79 3,680,442
2018-09-24 $19.35 $19.39 $18.47 $18.71 $18.71 5,980,324
2018-09-21 $19.77 $19.78 $18.77 $19.08 $19.08 9,033,264
2018-09-20 $20.04 $20.21 $19.69 $19.79 $19.79 4,059,002
2018-09-19 $19.31 $20.05 $19.28 $19.94 $19.94 2,930,918
2018-09-18 $18.98 $19.35 $18.88 $19.32 $19.32 3,704,826
2018-09-17 $18.65 $18.91 $18.59 $18.80 $18.80 3,086,095
2018-09-14 $18.58 $18.78 $18.51 $18.61 $18.61 2,010,541
2018-09-13 $18.20 $18.73 $18.14 $18.53 $18.53 2,989,777
2018-09-12 $17.93 $18.55 $17.93 $18.21 $18.21 3,937,078
2018-09-11 $17.47 $17.82 $17.42 $17.78 $17.78 3,522,746
2018-09-10 $17.19 $17.61 $17.19 $17.51 $17.51 4,293,462
2018-09-07 $16.92 $17.29 $16.76 $17.18 $17.18 3,112,069
2018-09-06 $17.67 $17.69 $16.97 $17.11 $17.11 3,550,925
2018-09-05 $17.74 $17.79 $17.32 $17.67 $17.67 2,845,393
2018-09-04 $18.58 $18.69 $17.85 $17.89 $17.89 2,182,624
2018-08-31 $18.77 $18.86 $18.42 $18.51 $18.51 2,564,272
2018-08-30 $18.62 $18.94 $18.55 $18.87 $18.87 2,588,139
2018-08-29 $18.49 $18.75 $18.33 $18.61 $18.61 1,855,603
2018-08-28 $18.53 $18.65 $18.29 $18.42 $18.42 2,894,679
2018-08-27 $18.47 $18.77 $18.42 $18.51 $18.51 2,278,265
2018-08-24 $18.56 $18.67 $18.48 $18.49 $18.49 1,328,721
2018-08-23 $18.36 $18.51 $18.16 $18.40 $18.40 1,790,739
2018-08-22 $18.26 $18.58 $18.23 $18.44 $18.44 2,128,709
2018-08-21 $17.83 $18.22 $17.79 $18.10 $18.10 3,662,405
2018-08-20 $17.48 $17.63 $17.25 $17.61 $17.61 2,075,932
2018-08-17 $17.50 $17.67 $17.40 $17.50 $17.50 1,683,078
2018-08-16 $17.72 $17.83 $17.41 $17.47 $17.47 2,050,951
2018-08-15 $17.96 $18.01 $17.25 $17.66 $17.66 3,716,054
2018-08-14 $18.08 $18.19 $17.93 $18.14 $18.14 3,175,343
2018-08-13 $18.68 $18.80 $17.90 $17.92 $17.92 3,427,457
2018-08-10 $18.59 $18.86 $18.34 $18.76 $18.76 2,347,298
2018-08-09 $18.84 $18.93 $18.66 $18.71 $18.71 1,690,302
2018-08-08 $18.89 $19.01 $18.61 $18.78 $18.78 2,073,345
2018-08-07 $18.93 $19.07 $18.79 $18.99 $18.99 4,323,236
2018-08-06 $18.89 $19.06 $18.64 $18.72 $18.72 2,812,424
2018-08-03 $19.05 $19.05 $18.61 $18.83 $18.83 4,064,235
2018-08-02 $19.26 $19.52 $18.53 $18.96 $18.96 7,882,513
2018-08-01 $20.27 $20.40 $19.92 $20.01 $20.01 2,895,103
2018-07-31 $20.47 $20.61 $20.19 $20.54 $20.54 3,263,160
2018-07-30 $20.38 $20.65 $20.32 $20.36 $20.36 2,699,238
2018-07-27 $21.14 $21.30 $20.08 $20.23 $20.23 2,913,938
2018-07-26 $21.18 $21.61 $21.10 $21.24 $21.24 2,242,778
2018-07-25 $21.13 $21.27 $20.87 $21.27 $21.27 1,821,734
2018-07-24 $21.16 $21.24 $20.99 $21.06 $21.06 1,650,226
2018-07-23 $21.21 $21.39 $20.95 $21.04 $21.04 2,022,997
2018-07-20 $21.22 $21.31 $21.00 $21.16 $21.16 1,144,982
2018-07-19 $21.14 $21.45 $21.02 $21.23 $21.23 1,832,643
2018-07-18 $21.42 $21.42 $20.89 $21.01 $21.01 3,420,639
2018-07-17 $21.39 $21.62 $21.26 $21.45 $21.45 1,604,121
2018-07-16 $21.46 $21.66 $21.19 $21.42 $21.42 2,609,335
2018-07-13 $21.70 $22.08 $21.68 $21.76 $21.76 3,081,383
2018-07-12 $22.02 $22.07 $21.47 $21.69 $21.69 2,279,255
2018-07-11 $22.25 $22.32 $21.73 $21.95 $21.95 1,747,766
2018-07-10 $22.61 $22.69 $22.15 $22.36 $22.36 1,839,431
2018-07-09 $21.99 $22.52 $21.96 $22.44 $22.44 3,470,675
2018-07-06 $21.44 $21.93 $21.36 $21.84 $21.84 1,834,042
2018-07-05 $21.42 $21.73 $21.36 $21.47 $21.47 1,715,762
2018-07-03 $21.27 $21.49 $21.14 $21.34 $21.34 2,335,762
2018-07-02 $21.15 $21.18 $20.83 $20.94 $20.94 3,494,962
2018-06-29 $20.94 $21.73 $20.94 $21.35 $21.35 2,043,254
2018-06-28 $21.21 $21.31 $20.91 $21.30 $21.30 1,949,040
2018-06-27 $21.26 $21.42 $20.95 $21.08 $21.08 2,068,898
2018-06-26 $20.52 $21.05 $20.41 $20.94 $20.94 2,179,981
2018-06-25 $20.82 $20.89 $20.42 $20.50 $20.50 2,883,996
2018-06-22 $21.38 $21.38 $20.74 $20.81 $20.81 3,615,533
2018-06-21 $20.57 $21.14 $20.43 $20.71 $20.71 2,486,125
2018-06-20 $20.34 $20.77 $20.25 $20.68 $20.68 1,730,780
2018-06-19 $19.49 $20.20 $19.36 $20.18 $20.18 2,106,163
2018-06-18 $19.48 $20.22 $19.42 $19.79 $19.79 2,197,369
2018-06-15 $19.66 $19.75 $19.47 $19.50 $19.50 3,729,841
2018-06-14 $20.30 $20.39 $19.58 $19.76 $19.76 2,358,766
2018-06-13 $19.98 $20.37 $19.90 $20.16 $20.16 3,590,915
2018-06-12 $19.63 $20.10 $19.63 $19.99 $19.99 3,159,854
2018-06-11 $19.59 $19.74 $19.24 $19.59 $19.59 2,481,003
2018-06-08 $19.75 $19.88 $19.29 $19.62 $19.62 2,160,432
2018-06-07 $19.37 $19.90 $19.31 $19.83 $19.83 4,796,805
2018-06-06 $19.00 $19.39 $18.88 $19.16 $19.16 2,956,305
2018-06-05 $18.66 $19.01 $18.38 $18.87 $18.87 2,199,111
2018-06-04 $19.40 $19.54 $18.70 $18.73 $18.73 2,706,452
2018-06-01 $19.19 $19.62 $19.07 $19.40 $19.40 2,925,983
2018-05-31 $18.91 $19.24 $18.79 $19.11 $19.11 4,322,101
2018-05-30 $18.70 $19.13 $18.50 $19.04 $19.04 3,154,882
2018-05-29 $18.09 $18.62 $18.09 $18.59 $18.59 3,676,069
2018-05-25 $18.12 $18.32 $17.78 $18.27 $18.27 3,521,564
2018-05-24 $18.62 $18.81 $18.38 $18.42 $18.42 3,704,293
2018-05-23 $18.98 $19.00 $18.46 $18.84 $18.84 2,533,613
2018-05-22 $19.43 $19.78 $19.03 $19.08 $19.08 2,370,556
2018-05-21 $19.23 $19.39 $19.04 $19.31 $19.31 2,251,030
2018-05-18 $19.51 $19.62 $19.00 $19.11 $19.11 2,552,216
2018-05-17 $19.37 $19.59 $19.31 $19.52 $19.52 2,427,864
2018-05-16 $18.92 $19.41 $18.91 $19.32 $19.32 2,327,587
2018-05-15 $18.92 $19.07 $18.88 $18.97 $18.97 1,741,930
2018-05-14 $18.62 $19.09 $18.57 $18.93 $18.93 2,156,295
2018-05-11 $18.88 $18.89 $18.41 $18.47 $18.47 1,741,114
2018-05-10 $19.07 $19.13 $18.70 $18.97 $18.97 2,229,872
2018-05-09 $18.75 $19.31 $18.75 $18.97 $18.97 3,857,918
2018-05-08 $18.24 $18.54 $17.93 $18.53 $18.53 3,579,823
2018-05-07 $18.42 $18.72 $18.14 $18.25 $18.25 2,890,423
2018-05-04 $18.31 $18.43 $18.08 $18.17 $18.17 2,978,840
2018-05-03 $18.87 $19.04 $18.32 $18.38 $18.38 4,598,757
2018-05-02 $19.11 $19.25 $19.03 $19.08 $19.08 2,351,750
2018-05-01 $18.93 $19.29 $18.81 $19.17 $19.17 2,393,332
2018-04-30 $18.98 $19.13 $18.82 $19.00 $19.00 4,016,663
2018-04-27 $19.29 $19.47 $19.04 $19.10 $19.10 2,702,726
2018-04-26 $19.35 $19.65 $18.70 $19.41 $19.41 4,745,541
2018-04-25 $19.22 $19.24 $18.87 $19.21 $19.21 3,309,444
2018-04-24 $20.04 $20.04 $19.19 $19.35 $19.35 3,928,743
2018-04-23 $19.64 $19.85 $19.32 $19.81 $19.81 2,920,175
2018-04-20 $20.33 $20.33 $19.58 $19.76 $19.76 4,399,668
2018-04-19 $20.48 $20.60 $20.04 $20.33 $20.33 4,215,071
2018-04-18 $20.56 $20.67 $20.31 $20.42 $20.42 3,847,688
2018-04-17 $20.47 $20.62 $20.21 $20.39 $20.39 2,362,153
2018-04-16 $20.80 $20.80 $20.52 $20.62 $20.62 2,673,946
2018-04-13 $20.97 $21.00 $20.52 $20.72 $20.72 3,711,936
2018-04-12 $21.20 $21.24 $20.58 $20.74 $20.74 2,959,971
2018-04-11 $20.55 $21.13 $20.50 $21.09 $21.09 2,561,581
2018-04-10 $20.33 $20.85 $20.20 $20.54 $20.54 3,260,482
2018-04-09 $20.31 $20.37 $20.06 $20.06 $20.06 2,287,876
2018-04-06 $20.08 $20.29 $19.80 $20.11 $20.11 4,593,562
2018-04-05 $19.73 $20.36 $19.71 $20.27 $20.27 2,128,331
2018-04-04 $19.30 $19.71 $19.28 $19.64 $19.64 2,226,350
2018-04-03 $19.52 $19.66 $19.16 $19.59 $19.59 2,479,074
2018-04-02 $19.69 $19.74 $19.00 $19.29 $19.29 2,924,852
2018-03-29 $19.35 $19.92 $19.32 $19.85 $19.85 4,205,629
2018-03-28 $19.24 $19.36 $18.98 $19.21 $19.21 2,864,825
2018-03-27 $19.87 $19.89 $19.11 $19.22 $19.22 2,948,587
2018-03-26 $19.80 $19.83 $19.18 $19.75 $19.75 3,242,611
2018-03-23 $19.97 $20.12 $19.32 $19.35 $19.35 2,659,470
2018-03-22 $19.86 $20.18 $19.77 $19.85 $19.85 2,492,515
2018-03-21 $19.79 $20.29 $19.72 $20.11 $20.11 2,920,080
2018-03-20 $19.81 $19.95 $19.63 $19.69 $19.69 2,265,684
2018-03-19 $20.17 $20.28 $19.49 $19.59 $19.59 3,528,933
2018-03-16 $20.29 $20.55 $20.20 $20.40 $20.40 3,852,404
2018-03-15 $20.99 $21.24 $20.07 $20.24 $20.24 7,373,997
2018-03-14 $20.77 $20.97 $20.71 $20.85 $20.85 2,406,304
2018-03-13 $20.88 $21.19 $20.75 $20.82 $20.82 2,081,960
2018-03-12 $20.91 $21.10 $20.53 $20.86 $20.86 3,971,244
2018-03-09 $20.48 $20.91 $20.35 $20.81 $20.81 4,212,448
2018-03-08 $20.70 $20.92 $20.23 $20.33 $20.33 3,392,779
2018-03-07 $20.54 $21.07 $20.35 $20.74 $20.74 3,866,724
2018-03-06 $20.50 $20.74 $20.30 $20.53 $20.53 5,564,854
2018-03-05 $19.91 $20.44 $19.89 $20.39 $20.39 3,042,776
2018-03-02 $19.38 $20.02 $19.02 $19.99 $19.99 3,261,588
2018-03-01 $18.94 $19.67 $18.90 $19.49 $19.49 3,817,502
2018-02-28 $19.13 $19.40 $18.80 $18.81 $18.81 2,934,680
2018-02-27 $19.04 $19.56 $18.98 $19.02 $19.02 4,589,877
2018-02-26 $19.13 $19.39 $18.87 $19.16 $19.16 2,991,459
2018-02-23 $18.57 $18.99 $18.57 $18.95 $18.95 2,787,325
2018-02-22 $18.52 $18.93 $18.38 $18.47 $18.47 6,044,883
2018-02-21 $18.59 $18.72 $18.23 $18.32 $18.32 3,388,396
2018-02-20 $18.99 $19.19 $18.49 $18.56 $18.56 3,508,951
2018-02-16 $18.40 $19.06 $18.40 $18.93 $18.93 4,157,403
2018-02-15 $18.26 $18.68 $17.89 $18.52 $18.52 4,705,893
2018-02-14 $17.10 $18.49 $17.09 $18.27 $18.27 5,941,460
2018-02-13 $17.36 $17.56 $17.24 $17.40 $17.40 4,250,512
2018-02-12 $17.34 $17.59 $17.18 $17.46 $17.46 3,449,775
2018-02-09 $17.15 $17.33 $16.31 $17.11 $17.11 5,466,739
2018-02-08 $17.68 $18.01 $16.99 $17.02 $17.02 4,963,326
2018-02-07 $18.20 $18.57 $17.57 $17.57 $17.57 4,939,436
2018-02-06 $17.74 $18.41 $17.70 $18.34 $18.34 5,977,475
2018-02-05 $18.36 $18.70 $17.94 $18.08 $18.08 3,946,627
2018-02-02 $19.11 $19.23 $18.55 $18.68 $18.68 3,368,386
2018-02-01 $19.44 $19.78 $19.13 $19.46 $19.46 2,839,498
2018-01-31 $19.48 $19.60 $19.14 $19.43 $19.43 2,962,576
2018-01-30 $19.85 $20.03 $19.00 $19.49 $19.49 5,031,697
2018-01-29 $19.54 $19.88 $19.08 $19.46 $19.46 4,580,009
2018-01-26 $19.94 $20.14 $19.76 $20.00 $20.00 1,709,245
2018-01-25 $20.29 $20.31 $19.73 $19.80 $19.80 3,559,757
2018-01-24 $20.52 $20.57 $19.92 $20.19 $20.19 4,071,503
2018-01-23 $19.64 $20.51 $19.64 $20.30 $20.30 6,715,295
2018-01-22 $18.71 $19.40 $18.64 $19.38 $19.38 3,745,805
2018-01-19 $19.24 $19.24 $18.36 $18.74 $18.74 4,875,860
2018-01-18 $19.77 $20.05 $19.27 $19.33 $19.33 6,865,130
2018-01-17 $19.74 $19.94 $19.39 $19.78 $19.78 3,065,654
2018-01-16 $19.92 $20.08 $19.68 $19.78 $19.78 4,144,138
2018-01-12 $19.60 $20.01 $19.50 $19.87 $19.87 2,456,172
2018-01-11 $19.42 $19.92 $19.35 $19.58 $19.58 2,960,630
2018-01-10 $19.46 $19.59 $19.10 $19.12 $19.12 1,726,519
2018-01-09 $19.56 $19.79 $19.38 $19.42 $19.42 2,109,091
2018-01-08 $19.42 $19.65 $19.17 $19.54 $19.54 2,264,368
2018-01-05 $19.66 $19.66 $19.21 $19.44 $19.44 2,210,265
2018-01-04 $19.87 $20.04 $19.44 $19.80 $19.80 2,206,864
2018-01-03 $19.84 $20.09 $19.65 $19.78 $19.78 3,029,338
2018-01-02 $19.24 $19.84 $19.14 $19.78 $19.78 2,398,798
2017-12-29 $19.65 $19.65 $18.99 $19.00 $19.00 2,292,668
2017-12-28 $19.33 $19.63 $19.27 $19.57 $19.57 3,243,820
2017-12-27 $19.18 $19.28 $19.00 $19.03 $19.03 1,857,937
2017-12-26 $18.70 $19.16 $18.66 $19.13 $19.13 3,003,784
2017-12-22 $18.52 $18.73 $18.42 $18.59 $18.59 1,871,283
2017-12-21 $18.05 $18.67 $17.98 $18.53 $18.53 4,011,168
2017-12-20 $17.97 $18.34 $17.88 $18.22 $18.22 2,464,013
2017-12-19 $18.07 $18.25 $17.86 $18.00 $18.00 2,223,074
2017-12-18 $17.95 $18.46 $17.79 $18.04 $18.04 4,931,302
2017-12-15 $17.95 $18.11 $17.59 $17.65 $17.65 4,001,165
2017-12-14 $18.17 $18.33 $17.89 $17.92 $17.92 2,806,225
2017-12-13 $18.44 $18.50 $18.18 $18.28 $18.28 2,725,872
2017-12-12 $19.03 $19.10 $18.46 $18.55 $18.55 4,432,088
2017-12-11 $18.33 $19.13 $18.33 $19.00 $19.00 4,245,537
2017-12-08 $18.46 $18.53 $18.17 $18.23 $18.23 3,286,622
2017-12-07 $18.13 $18.47 $17.92 $18.20 $18.20 2,159,010
2017-12-06 $18.50 $18.51 $18.07 $18.18 $18.18 3,310,916
2017-12-05 $18.29 $18.72 $18.14 $18.57 $18.57 3,119,317
2017-12-04 $18.57 $19.34 $18.46 $18.61 $18.61 5,612,970
2017-12-01 $19.23 $19.64 $19.11 $19.39 $19.39 3,996,441
2017-11-30 $18.84 $19.11 $18.79 $19.00 $19.00 5,199,095
2017-11-29 $18.57 $18.79 $18.47 $18.76 $18.76 4,242,066
2017-11-28 $18.42 $18.69 $18.33 $18.54 $18.54 3,340,956
2017-11-27 $18.61 $18.69 $18.28 $18.61 $18.61 1,912,840
2017-11-24 $18.94 $19.03 $18.57 $18.59 $18.59 810,753
2017-11-22 $18.92 $19.03 $18.71 $18.89 $18.89 1,723,719
2017-11-21 $18.90 $19.13 $18.64 $18.78 $18.78 1,942,772
2017-11-20 $19.37 $19.41 $18.76 $18.82 $18.82 3,241,093
2017-11-17 $19.40 $19.94 $19.39 $19.92 $19.92 2,501,198
2017-11-16 $19.38 $19.42 $18.99 $19.26 $19.26 3,600,844
2017-11-15 $18.72 $19.04 $18.25 $18.92 $18.92 4,242,690
2017-11-14 $19.67 $19.77 $18.81 $18.86 $18.86 4,230,141
2017-11-13 $20.15 $20.19 $19.84 $19.89 $19.89 3,073,366
2017-11-10 $19.77 $20.28 $19.76 $20.26 $20.26 3,542,007
2017-11-09 $19.49 $19.85 $19.36 $19.77 $19.77 3,293,650
2017-11-08 $19.65 $19.70 $19.20 $19.49 $19.49 3,472,192
2017-11-07 $19.98 $19.99 $19.61 $19.70 $19.70 3,207,131
2017-11-06 $19.45 $20.10 $19.44 $20.09 $20.09 3,649,818
2017-11-03 $18.84 $19.39 $18.84 $19.24 $19.24 3,056,672
2017-11-02 $18.61 $19.49 $18.61 $18.90 $18.90 5,701,586
2017-11-01 $19.54 $19.80 $19.37 $19.68 $19.68 4,868,645
2017-10-31 $18.96 $19.44 $18.86 $19.40 $19.40 2,891,775
2017-10-30 $18.70 $19.20 $18.68 $18.96 $18.96 3,702,883
2017-10-27 $18.07 $18.76 $17.95 $18.75 $18.75 4,432,626
2017-10-26 $18.48 $18.49 $17.89 $18.14 $18.14 2,929,147
2017-10-25 $18.76 $18.84 $18.37 $18.51 $18.51 2,898,760
2017-10-24 $19.26 $19.26 $18.81 $18.96 $18.96 2,322,073
2017-10-23 $19.54 $19.63 $19.03 $19.08 $19.08 3,047,287
2017-10-20 $19.60 $19.72 $19.45 $19.46 $19.46 1,649,754
2017-10-19 $19.48 $19.75 $19.40 $19.59 $19.59 1,987,071
2017-10-18 $19.74 $19.81 $19.58 $19.72 $19.72 2,103,273
2017-10-17 $19.58 $19.81 $19.55 $19.65 $19.65 2,057,991
2017-10-16 $20.16 $20.16 $19.38 $19.56 $19.56 3,901,115
2017-10-13 $20.56 $20.56 $20.07 $20.09 $20.09 2,334,562
2017-10-12 $20.01 $20.51 $19.81 $20.44 $20.44 2,560,061
2017-10-11 $20.36 $20.41 $20.02 $20.21 $20.21 2,527,779
2017-10-10 $20.50 $20.65 $20.30 $20.34 $20.34 4,408,659
2017-10-09 $20.36 $20.54 $20.17 $20.34 $20.34 2,471,922
2017-10-06 $20.30 $20.53 $20.11 $20.24 $20.24 2,921,963
2017-10-05 $20.80 $21.01 $20.51 $20.55 $20.55 4,949,721
2017-10-04 $20.54 $20.99 $20.45 $20.69 $20.69 5,130,210
2017-10-03 $20.30 $20.66 $20.13 $20.51 $20.51 3,694,431
2017-10-02 $19.64 $20.38 $19.58 $20.32 $20.32 3,161,455
2017-09-29 $19.77 $20.12 $19.77 $19.90 $19.90 2,435,163
2017-09-28 $20.32 $20.38 $19.77 $19.89 $19.89 4,685,714
2017-09-27 $20.39 $20.53 $20.01 $20.35 $20.35 2,838,708
2017-09-26 $20.18 $20.58 $20.04 $20.38 $20.38 3,101,542
2017-09-25 $19.96 $20.17 $19.82 $20.17 $20.17 2,758,862
2017-09-22 $19.66 $19.89 $19.50 $19.85 $19.85 2,677,256
2017-09-21 $20.18 $20.39 $19.45 $19.75 $19.75 5,091,191
2017-09-20 $20.28 $20.48 $20.15 $20.30 $20.30 3,696,096
2017-09-19 $20.54 $20.69 $20.13 $20.27 $20.27 1,996,337
2017-09-18 $20.44 $20.81 $20.31 $20.52 $20.52 2,645,279
2017-09-15 $20.43 $20.51 $20.06 $20.48 $20.48 5,298,730
2017-09-14 $20.63 $20.84 $20.41 $20.45 $20.45 2,455,445
2017-09-13 $20.15 $20.72 $20.13 $20.55 $20.55 3,133,609
2017-09-12 $19.73 $20.15 $19.62 $19.97 $19.97 3,463,282
2017-09-11 $19.36 $19.86 $19.25 $19.60 $19.60 3,162,552
2017-09-08 $19.39 $19.52 $18.84 $19.24 $19.24 3,279,255
2017-09-07 $19.90 $20.04 $19.69 $19.71 $19.71 2,572,864
2017-09-06 $20.08 $20.26 $19.86 $19.95 $19.95 2,112,319
2017-09-05 $19.95 $20.22 $19.69 $19.90 $19.90 2,688,230
2017-09-01 $19.68 $20.02 $19.49 $19.88 $19.88 3,080,207
2017-08-31 $19.44 $19.87 $19.36 $19.69 $19.69 3,169,100
2017-08-30 $19.24 $19.47 $19.10 $19.34 $19.34 3,652,272
2017-08-29 $19.50 $19.61 $19.23 $19.41 $19.41 3,107,835
2017-08-28 $19.68 $19.77 $19.38 $19.62 $19.62 4,178,156
2017-08-25 $19.81 $19.92 $19.57 $19.68 $19.68 2,435,652
2017-08-24 $19.42 $19.86 $19.42 $19.76 $19.76 3,003,690
2017-08-23 $18.94 $19.54 $18.90 $19.49 $19.49 2,974,241
2017-08-22 $18.73 $19.13 $18.63 $19.04 $19.04 3,609,685
2017-08-21 $18.61 $18.75 $18.31 $18.62 $18.62 2,439,511
2017-08-18 $18.48 $19.09 $18.46 $18.82 $18.82 2,827,858
2017-08-17 $18.79 $19.13 $18.50 $18.51 $18.51 2,034,008
2017-08-16 $18.80 $19.09 $18.76 $18.84 $18.84 2,413,398
2017-08-15 $18.53 $18.88 $18.42 $18.85 $18.85 2,824,027
2017-08-14 $18.53 $19.02 $18.51 $18.61 $18.61 2,897,923
2017-08-11 $18.28 $18.57 $18.23 $18.49 $18.49 2,720,507
2017-08-10 $18.65 $18.81 $18.52 $18.55 $18.55 2,961,898
2017-08-09 $19.06 $19.23 $18.27 $18.53 $18.53 4,203,325
2017-08-08 $19.32 $19.54 $18.86 $18.99 $18.99 2,699,604
2017-08-07 $19.40 $19.54 $19.15 $19.52 $19.52 3,392,005
2017-08-04 $18.99 $19.53 $18.88 $19.45 $19.45 3,943,101
2017-08-03 $19.02 $19.76 $18.89 $19.01 $19.01 6,710,210
2017-08-02 $20.10 $20.41 $19.69 $19.86 $19.86 3,430,924
2017-08-01 $20.56 $20.78 $20.17 $20.30 $20.30 2,726,915
2017-07-31 $20.98 $21.08 $20.45 $20.62 $20.62 3,049,500
2017-07-28 $21.50 $21.61 $21.00 $21.10 $21.10 2,536,842
2017-07-27 $20.91 $21.87 $20.86 $21.52 $21.52 3,796,854
2017-07-26 $21.37 $21.54 $20.92 $20.95 $20.95 2,607,734
2017-07-25 $21.14 $21.83 $21.10 $21.27 $21.27 2,744,175
2017-07-24 $21.16 $21.23 $20.60 $20.80 $20.80 2,771,981
2017-07-21 $21.34 $21.47 $20.94 $21.16 $21.16 2,855,686
2017-07-20 $22.24 $22.38 $21.31 $21.35 $21.35 2,121,985
2017-07-19 $21.58 $22.17 $21.55 $22.16 $22.16 2,239,250
2017-07-18 $22.16 $22.22 $21.50 $21.64 $21.64 2,243,666
2017-07-17 $21.97 $22.31 $21.75 $21.92 $21.92 3,186,613
2017-07-14 $21.91 $22.19 $21.83 $21.98 $21.98 2,104,629
2017-07-13 $21.62 $21.84 $21.38 $21.84 $21.84 3,211,369
2017-07-12 $21.69 $22.11 $21.57 $21.64 $21.64 3,012,995
2017-07-11 $21.33 $21.70 $21.15 $21.51 $21.51 2,683,081
2017-07-10 $20.61 $21.31 $20.44 $21.29 $21.29 2,451,477
2017-07-07 $20.88 $20.91 $20.30 $20.66 $20.66 2,002,413
2017-07-06 $21.24 $21.37 $20.69 $20.84 $20.84 2,999,323
2017-07-05 $21.55 $21.55 $20.95 $20.99 $20.99 2,819,142
2017-07-03 $21.66 $21.95 $21.52 $21.77 $21.77 1,628,433
2017-06-30 $21.48 $21.84 $21.35 $21.61 $21.61 2,942,853
2017-06-29 $21.03 $21.45 $20.98 $21.41 $21.41 3,701,554
2017-06-28 $21.10 $21.34 $20.86 $20.90 $20.90 4,125,105
2017-06-27 $21.21 $21.28 $21.01 $21.05 $21.05 3,477,155
2017-06-26 $20.78 $21.31 $20.71 $21.07 $21.07 2,368,542
2017-06-23 $20.31 $20.79 $20.18 $20.78 $20.78 6,658,640
2017-06-22 $20.20 $20.51 $19.99 $20.16 $20.16 4,317,253
2017-06-21 $20.53 $20.74 $19.96 $20.17 $20.17 4,686,098
2017-06-20 $21.05 $21.06 $20.31 $20.63 $20.63 3,843,593
2017-06-19 $22.56 $22.57 $21.42 $21.43 $21.43 5,403,618
2017-06-16 $22.35 $22.68 $22.28 $22.60 $22.60 4,660,879
2017-06-15 $21.73 $22.40 $21.55 $22.35 $22.35 6,274,668
2017-06-14 $22.38 $22.38 $21.74 $21.88 $21.88 2,861,844
2017-06-13 $21.72 $22.52 $21.65 $22.48 $22.48 2,964,185
2017-06-12 $21.80 $22.10 $21.57 $21.58 $21.58 3,432,130
2017-06-09 $20.97 $21.86 $20.83 $21.50 $21.50 3,423,870
2017-06-08 $20.27 $20.94 $20.11 $20.83 $20.83 3,954,121
2017-06-07 $20.26 $20.43 $19.92 $20.30 $20.30 4,503,629
2017-06-06 $19.70 $20.36 $19.68 $20.33 $20.33 3,111,242
2017-06-05 $19.52 $20.03 $19.51 $19.76 $19.76 4,535,394
2017-06-02 $20.47 $20.48 $19.66 $19.68 $19.68 4,900,563
2017-06-01 $20.58 $20.90 $20.40 $20.62 $20.62 2,509,993
2017-05-31 $20.39 $20.57 $20.13 $20.57 $20.57 6,277,759
2017-05-30 $20.80 $20.88 $20.54 $20.64 $20.64 2,715,915
2017-05-26 $21.23 $21.42 $20.99 $21.02 $21.02 1,896,647
2017-05-25 $21.24 $21.88 $20.96 $21.21 $21.21 2,612,989
2017-05-24 $21.89 $22.09 $21.33 $21.40 $21.40 3,490,701
2017-05-23 $21.73 $21.94 $21.55 $21.91 $21.91 3,523,052
2017-05-22 $22.37 $22.49 $21.52 $21.68 $21.68 4,476,093
2017-05-19 $21.66 $22.36 $21.51 $22.24 $22.24 3,804,380
2017-05-18 $20.75 $21.54 $20.71 $21.41 $21.41 3,923,132
2017-05-17 $20.85 $21.26 $20.83 $20.96 $20.96 4,988,054
2017-05-16 $21.18 $21.33 $20.90 $20.94 $20.94 4,526,694
2017-05-15 $21.57 $21.60 $21.09 $21.28 $21.28 2,554,964
2017-05-12 $21.08 $21.24 $20.85 $21.17 $21.17 5,615,671
2017-05-11 $21.41 $21.68 $20.86 $21.02 $21.02 3,369,074
2017-05-10 $21.27 $21.66 $20.99 $21.34 $21.34 3,694,004
2017-05-09 $21.81 $21.84 $20.62 $20.95 $20.95 4,929,543
2017-05-08 $21.12 $21.45 $20.95 $21.33 $21.33 2,853,444
2017-05-05 $20.56 $21.30 $20.43 $21.25 $21.25 2,964,396
2017-05-04 $20.99 $20.99 $20.17 $20.40 $20.40 3,408,607
2017-05-03 $21.04 $21.25 $20.91 $21.14 $21.14 1,748,649
2017-05-02 $21.49 $21.74 $21.04 $21.13 $21.13 2,868,475
2017-05-01 $21.18 $21.78 $21.09 $21.48 $21.48 3,236,228
2017-04-28 $21.80 $21.80 $20.87 $21.19 $21.19 3,593,148
2017-04-27 $21.74 $21.83 $21.22 $21.53 $21.53 3,310,172
2017-04-26 $21.83 $22.36 $21.65 $21.95 $21.95 3,516,116
2017-04-25 $21.48 $21.87 $21.34 $21.85 $21.85 3,708,375
2017-04-24 $21.39 $21.76 $21.28 $21.50 $21.50 3,514,577
2017-04-21 $21.34 $21.50 $21.11 $21.39 $21.39 3,507,632
2017-04-20 $21.39 $21.60 $21.37 $21.37 $21.37 2,819,928
2017-04-19 $21.94 $22.06 $21.35 $21.39 $21.39 3,777,549
2017-04-18 $21.79 $22.16 $21.68 $21.95 $21.95 2,227,371
2017-04-17 $22.00 $22.13 $21.78 $22.00 $22.00 2,471,627
2017-04-13 $22.70 $22.70 $22.02 $22.06 $22.06 1,769,484
2017-04-12 $23.09 $23.21 $22.48 $22.60 $22.60 2,684,660
2017-04-11 $23.33 $23.39 $22.77 $23.12 $23.12 2,929,222
2017-04-10 $23.17 $23.56 $23.13 $23.44 $23.44 2,444,290
2017-04-07 $23.05 $23.31 $22.89 $23.14 $23.14 3,311,662
2017-04-06 $22.90 $23.15 $22.80 $23.07 $23.07 2,821,262
2017-04-05 $23.38 $23.53 $22.74 $22.75 $22.75 5,661,546
2017-04-04 $22.96 $23.21 $22.71 $23.16 $23.16 3,588,797
2017-04-03 $22.81 $22.93 $22.43 $22.74 $22.74 4,026,447
2017-03-31 $22.79 $23.07 $22.52 $22.81 $22.81 3,388,597
2017-03-30 $23.16 $23.31 $22.84 $22.90 $22.90 2,539,402
2017-03-29 $22.59 $23.18 $22.52 $23.13 $23.13 3,080,760
2017-03-28 $22.70 $22.94 $22.39 $22.67 $22.67 3,537,708
2017-03-27 $22.32 $22.73 $22.08 $22.63 $22.63 3,321,843
2017-03-24 $22.33 $22.63 $22.24 $22.49 $22.49 2,966,533
2017-03-23 $22.45 $22.72 $22.24 $22.26 $22.26 4,821,933
2017-03-22 $22.81 $22.91 $22.17 $22.47 $22.47 3,515,424
2017-03-21 $23.85 $23.85 $22.83 $22.92 $22.92 2,863,530
2017-03-20 $23.56 $23.59 $23.15 $23.42 $23.42 2,315,827
2017-03-17 $23.72 $23.81 $23.40 $23.48 $23.48 2,732,874
2017-03-16 $24.25 $24.31 $23.51 $23.63 $23.63 4,208,023
2017-03-15 $23.87 $23.99 $23.43 $23.88 $23.88 3,311,674
2017-03-14 $23.90 $23.95 $23.35 $23.57 $23.57 2,548,964
2017-03-13 $23.88 $24.14 $23.70 $24.10 $24.10 2,135,124
2017-03-10 $24.33 $24.54 $23.64 $23.80 $23.80 3,296,157
2017-03-09 $24.36 $24.36 $23.49 $24.20 $24.20 3,372,998
2017-03-08 $24.39 $24.78 $24.25 $24.28 $24.28 3,008,157
2017-03-07 $24.78 $24.87 $24.38 $24.44 $24.44 4,385,282
2017-03-06 $24.31 $24.93 $24.29 $24.86 $24.86 3,694,034
2017-03-03 $24.67 $24.96 $24.23 $24.28 $24.28 3,559,859
2017-03-02 $24.48 $24.99 $24.12 $24.57 $24.57 4,595,542
2017-03-01 $24.40 $24.66 $23.90 $24.47 $24.47 5,800,870
2017-02-28 $24.06 $24.19 $23.55 $23.98 $23.98 5,012,409
2017-02-27 $23.94 $24.33 $23.91 $24.12 $24.12 3,112,544
2017-02-24 $24.24 $24.29 $23.81 $24.00 $24.00 3,702,438
2017-02-23 $24.85 $25.12 $24.19 $24.30 $24.30 3,753,960
2017-02-22 $24.68 $24.89 $24.53 $24.54 $24.54 3,946,289
2017-02-21 $24.94 $25.29 $24.78 $24.91 $24.91 2,717,046
2017-02-17 $25.04 $25.50 $24.88 $25.07 $25.07 2,157,771
2017-02-16 $25.79 $25.98 $25.00 $25.19 $25.19 2,755,066
2017-02-15 $25.61 $26.10 $25.50 $25.83 $25.83 3,186,303
2017-02-14 $24.93 $25.58 $24.69 $25.56 $25.56 2,591,573
2017-02-13 $24.69 $24.97 $24.59 $24.92 $24.92 1,708,324
2017-02-10 $25.13 $25.31 $24.75 $24.86 $24.86 1,846,098
2017-02-09 $25.01 $25.27 $24.86 $25.07 $25.07 3,532,906
2017-02-08 $25.10 $25.17 $24.60 $24.82 $24.82 3,608,390
2017-02-07 $25.44 $25.54 $24.76 $25.44 $25.44 4,675,100
2017-02-06 $26.27 $26.60 $25.10 $25.41 $25.41 5,016,303
2017-02-03 $25.64 $26.26 $25.53 $26.16 $26.16 2,738,831
2017-02-02 $24.71 $25.91 $24.63 $25.58 $25.58 4,551,533
2017-02-01 $24.62 $24.89 $24.47 $24.65 $24.65 3,506,791
2017-01-31 $24.63 $24.68 $24.15 $24.41 $24.41 2,756,616
2017-01-30 $25.42 $25.55 $24.39 $24.63 $24.63 4,303,173
2017-01-27 $25.67 $26.26 $25.65 $25.84 $25.84 3,972,283
2017-01-26 $25.98 $26.12 $25.80 $25.90 $25.90 2,597,041
2017-01-25 $25.83 $25.99 $25.71 $25.74 $25.74 2,535,698
2017-01-24 $25.88 $26.23 $25.69 $25.85 $25.85 2,780,589
2017-01-23 $25.49 $25.68 $25.41 $25.50 $25.50 2,116,086
2017-01-20 $26.01 $26.10 $25.59 $25.66 $25.66 2,228,650
2017-01-19 $25.58 $25.93 $25.38 $25.78 $25.78 3,097,833
2017-01-18 $25.19 $25.82 $25.01 $25.64 $25.64 2,382,211
2017-01-17 $25.74 $25.83 $25.27 $25.45 $25.45 4,053,679
2017-01-13 $25.85 $26.05 $25.59 $25.62 $25.62 4,285,618
2017-01-12 $25.22 $25.70 $24.55 $25.51 $25.51 5,616,870
2017-01-11 $24.43 $24.65 $24.19 $24.52 $24.52 3,687,983
2017-01-10 $24.30 $24.60 $23.99 $24.22 $24.22 2,754,398
2017-01-09 $24.41 $24.66 $24.09 $24.12 $24.12 2,450,099
2017-01-06 $25.05 $25.20 $24.52 $24.68 $24.68 2,689,089
2017-01-05 $24.63 $25.18 $24.28 $24.89 $24.89 4,756,209
2017-01-04 $23.71 $24.73 $23.65 $24.63 $24.63 4,054,594
2017-01-03 $23.89 $24.58 $23.07 $23.68 $23.68 6,148,355
2016-12-30 $23.75 $24.14 $23.60 $23.65 $23.65 3,068,125
2016-12-29 $23.86 $24.12 $23.68 $23.96 $23.96 2,439,341
2016-12-28 $24.49 $24.49 $23.80 $23.95 $23.95 1,813,635
2016-12-27 $24.42 $24.63 $24.30 $24.38 $24.38 2,176,328
2016-12-23 $24.42 $24.75 $24.21 $24.27 $24.27 1,192,071
2016-12-22 $24.43 $24.67 $24.23 $24.44 $24.44 1,365,481
2016-12-21 $24.41 $24.91 $24.37 $24.47 $24.47 2,039,582
2016-12-20 $24.35 $24.54 $23.88 $24.03 $24.03 3,210,709
2016-12-19 $24.42 $24.57 $24.21 $24.40 $24.40 3,134,804
2016-12-16 $25.39 $25.45 $24.24 $24.43 $24.43 6,561,591
2016-12-15 $24.71 $25.45 $24.58 $25.42 $25.42 4,483,311
2016-12-14 $25.60 $26.05 $25.04 $25.05 $25.05 3,348,263
2016-12-13 $25.54 $26.15 $25.30 $25.88 $25.88 3,352,714
2016-12-12 $27.23 $27.23 $25.21 $25.32 $25.32 4,448,501
2016-12-09 $26.87 $26.99 $26.36 $26.72 $26.72 2,219,681
2016-12-08 $26.68 $26.91 $26.50 $26.91 $26.91 3,030,522
2016-12-07 $26.52 $26.78 $26.30 $26.55 $26.55 3,997,214
2016-12-06 $26.41 $26.81 $26.29 $26.56 $26.56 4,241,461
2016-12-05 $25.84 $26.76 $25.77 $26.52 $26.52 4,847,777
2016-12-02 $24.98 $25.62 $24.96 $25.37 $25.37 3,149,627
2016-12-01 $25.09 $25.45 $24.86 $25.06 $25.06 4,097,719
2016-11-30 $26.18 $26.43 $24.11 $24.49 $24.49 6,293,047
2016-11-29 $23.89 $25.11 $23.65 $24.79 $24.79 3,270,887
2016-11-28 $24.80 $24.83 $24.29 $24.36 $24.36 3,620,356
2016-11-25 $24.83 $24.91 $24.41 $24.52 $24.52 1,368,658
2016-11-23 $24.86 $25.23 $24.79 $25.04 $25.04 3,659,199
2016-11-22 $25.35 $25.57 $24.68 $25.01 $25.01 3,012,501
2016-11-21 $25.50 $25.66 $25.15 $25.38 $25.38 5,585,003
2016-11-18 $24.71 $25.20 $24.60 $24.95 $24.95 2,921,282
2016-11-17 $25.24 $25.34 $24.44 $24.60 $24.60 3,727,466
2016-11-16 $25.23 $25.37 $24.78 $24.99 $24.99 4,888,524
2016-11-15 $25.55 $25.79 $24.97 $25.23 $25.23 4,274,612
2016-11-14 $24.62 $25.11 $24.34 $25.10 $25.10 3,681,950
2016-11-11 $24.04 $24.65 $23.58 $24.58 $24.58 3,076,688
2016-11-10 $24.69 $25.00 $24.21 $24.35 $24.35 4,319,794
2016-11-09 $24.46 $25.05 $23.80 $24.84 $24.84 5,135,188
2016-11-08 $24.60 $24.87 $24.40 $24.64 $24.64 4,038,912
2016-11-07 $25.00 $25.00 $24.49 $24.83 $24.83 3,699,412
2016-11-04 $24.77 $25.01 $24.60 $24.65 $24.65 3,260,558
2016-11-03 $24.76 $25.11 $24.53 $24.80 $24.80 5,385,605
2016-11-02 $25.49 $25.58 $24.71 $25.24 $25.24 4,150,897
2016-11-01 $26.61 $26.65 $25.60 $25.93 $25.93 3,439,999
2016-10-31 $26.80 $26.87 $26.35 $26.47 $26.47 2,370,029
2016-10-28 $27.30 $27.85 $26.57 $26.79 $26.79 3,307,291
2016-10-27 $25.97 $27.17 $25.61 $26.78 $26.78 4,339,734
2016-10-26 $24.99 $25.72 $24.90 $25.68 $25.68 4,796,337
2016-10-25 $25.99 $26.41 $25.23 $25.35 $25.35 4,030,906
2016-10-24 $26.38 $26.52 $25.61 $26.05 $26.05 3,747,322
2016-10-21 $27.13 $27.27 $26.40 $26.48 $26.48 2,371,364
2016-10-20 $26.78 $27.33 $26.46 $27.20 $27.20 2,425,851
2016-10-19 $27.47 $27.62 $26.95 $27.08 $27.08 3,886,359
2016-10-18 $28.00 $28.10 $27.17 $27.44 $27.44 3,723,200
2016-10-17 $27.37 $27.83 $27.13 $27.51 $27.51 3,926,128
2016-10-14 $27.87 $27.97 $27.42 $27.51 $27.51 3,361,287
2016-10-13 $27.12 $28.08 $27.11 $27.82 $27.82 3,270,455
2016-10-12 $27.22 $27.45 $26.88 $27.30 $27.30 2,316,464
2016-10-11 $27.57 $27.71 $26.98 $27.22 $27.22 1,741,489
2016-10-10 $28.15 $28.30 $27.72 $27.78 $27.78 1,860,337
2016-10-07 $27.34 $28.00 $26.63 $27.76 $27.76 3,531,140
2016-10-06 $27.50 $27.72 $27.26 $27.52 $27.52 1,976,799
2016-10-05 $27.30 $27.53 $27.06 $27.34 $27.34 2,439,776
2016-10-04 $27.20 $27.29 $26.83 $27.04 $27.04 2,990,691
2016-10-03 $26.93 $27.23 $26.72 $27.22 $27.22 2,693,314
2016-09-30 $26.40 $27.12 $26.24 $26.95 $26.95 3,254,264
2016-09-29 $26.77 $27.12 $25.89 $26.14 $26.14 2,912,328
2016-09-28 $25.58 $27.15 $25.58 $26.86 $26.86 4,724,335
2016-09-27 $26.03 $26.06 $25.26 $25.68 $25.68 3,821,549
2016-09-26 $26.51 $26.84 $26.34 $26.57 $26.57 1,574,119
2016-09-23 $26.92 $27.19 $26.19 $26.34 $26.34 2,061,219
2016-09-22 $27.64 $27.98 $26.81 $26.99 $26.99 3,035,533
2016-09-21 $26.96 $27.46 $26.86 $27.43 $27.43 2,565,325
2016-09-20 $26.62 $27.10 $26.30 $26.65 $26.65 2,869,489
2016-09-19 $26.29 $26.77 $26.16 $26.54 $26.54 2,850,331
2016-09-16 $25.73 $26.22 $25.58 $26.04 $26.04 4,227,257
2016-09-15 $26.20 $26.87 $25.81 $26.62 $26.62 2,178,746
2016-09-14 $26.62 $26.97 $26.02 $26.13 $26.13 2,943,262
2016-09-13 $27.53 $27.56 $26.45 $26.56 $26.56 2,751,622
2016-09-12 $27.09 $27.84 $26.86 $27.76 $27.76 2,237,436
2016-09-09 $27.35 $27.64 $26.92 $27.11 $27.11 2,835,595
2016-09-08 $26.93 $27.67 $26.70 $27.56 $27.56 5,981,867
2016-09-07 $26.69 $26.99 $26.58 $26.63 $26.63 2,583,297
2016-09-06 $25.92 $26.52 $25.76 $26.52 $26.52 2,459,892
2016-09-02 $26.02 $26.20 $25.64 $25.92 $25.92 1,471,860
2016-09-01 $25.48 $25.78 $25.28 $25.76 $25.76 2,099,171
2016-08-31 $26.16 $26.29 $25.50 $25.56 $25.56 2,729,979
2016-08-30 $26.29 $26.60 $26.16 $26.35 $26.35 2,313,716
2016-08-29 $26.51 $26.69 $26.08 $26.16 $26.16 3,220,691
2016-08-26 $26.94 $26.96 $26.45 $26.61 $26.61 2,647,958
2016-08-25 $26.74 $26.89 $26.52 $26.79 $26.79 2,002,454
2016-08-24 $27.09 $27.25 $26.68 $26.74 $26.74 2,253,321
2016-08-23 $26.85 $27.53 $26.64 $27.24 $27.24 2,080,778
2016-08-22 $26.67 $27.06 $26.40 $26.96 $26.96 4,304,575
2016-08-19 $27.22 $27.51 $26.87 $26.98 $26.98 3,664,380
2016-08-18 $27.09 $27.53 $26.79 $27.44 $27.44 2,505,729
2016-08-17 $27.43 $27.43 $26.76 $26.93 $26.93 3,576,086
2016-08-16 $27.49 $27.78 $27.04 $27.60 $27.60 3,750,177
2016-08-15 $27.47 $27.63 $26.83 $27.58 $27.58 4,391,885
2016-08-12 $27.16 $27.55 $26.92 $27.42 $27.42 4,201,965
2016-08-11 $26.08 $27.06 $26.00 $26.94 $26.94 5,406,813
2016-08-10 $27.27 $27.56 $26.83 $26.99 $26.99 2,640,495
2016-08-09 $27.91 $27.91 $26.95 $27.14 $27.14 3,206,420
2016-08-08 $27.45 $28.23 $27.43 $27.91 $27.91 4,294,029
2016-08-05 $27.32 $27.55 $26.94 $27.23 $27.23 4,716,029
2016-08-04 $27.12 $27.78 $26.96 $27.20 $27.20 3,605,004
2016-08-03 $26.31 $27.34 $26.02 $27.20 $27.20 4,193,941
2016-08-02 $26.03 $26.23 $25.52 $26.04 $26.04 2,380,739
2016-08-01 $26.02 $26.13 $25.11 $25.85 $25.85 4,748,387
2016-07-29 $25.62 $26.29 $25.53 $26.19 $26.19 3,807,733
2016-07-28 $25.90 $26.10 $25.48 $25.89 $25.89 2,708,217
2016-07-27 $26.31 $26.47 $25.54 $25.92 $25.92 2,882,395
2016-07-26 $25.90 $26.16 $25.63 $26.11 $26.11 1,405,631
2016-07-25 $25.91 $26.06 $25.43 $26.00 $26.00 2,497,846
2016-07-22 $26.45 $26.45 $25.84 $26.19 $26.19 2,818,119
2016-07-21 $26.56 $27.01 $26.09 $26.14 $26.14 2,645,518
2016-07-20 $26.63 $26.93 $26.22 $26.44 $26.44 1,967,963
2016-07-19 $27.03 $27.21 $26.68 $26.83 $26.83 2,963,723
2016-07-18 $26.46 $26.88 $25.91 $26.83 $26.83 2,694,213
2016-07-15 $27.06 $27.06 $25.99 $26.37 $26.37 3,344,518
2016-07-14 $28.18 $28.24 $26.52 $26.85 $26.85 5,489,352
2016-07-13 $27.83 $28.06 $27.28 $28.04 $28.04 4,227,065
2016-07-12 $26.97 $27.96 $26.95 $27.75 $27.75 4,665,352
2016-07-11 $25.95 $26.55 $25.68 $26.37 $26.37 3,225,046
2016-07-08 $25.79 $26.14 $25.50 $25.70 $25.70 2,720,566
2016-07-07 $26.33 $26.49 $25.27 $25.46 $25.46 2,238,506
2016-07-06 $25.41 $26.00 $25.25 $25.95 $25.95 3,116,058
2016-07-05 $25.77 $25.95 $24.83 $25.66 $25.66 3,681,325
2016-07-01 $26.10 $26.73 $25.96 $26.28 $26.28 2,682,013
2016-06-30 $26.56 $26.58 $25.83 $25.98 $25.98 4,437,526
2016-06-29 $27.81 $27.83 $26.47 $26.51 $26.51 3,764,773
2016-06-28 $27.15 $27.50 $26.72 $27.44 $27.44 3,050,792
2016-06-27 $27.11 $27.18 $26.21 $26.56 $26.56 4,187,324
2016-06-24 $27.41 $28.13 $27.11 $27.38 $27.38 10,112,112
2016-06-23 $28.85 $28.92 $28.32 $28.60 $28.60 3,188,038
2016-06-22 $28.69 $28.91 $28.30 $28.50 $28.50 3,544,995
2016-06-21 $27.85 $28.82 $27.82 $28.68 $28.68 5,410,478
2016-06-20 $28.27 $28.56 $27.91 $28.24 $28.24 3,512,324
2016-06-17 $27.92 $28.15 $27.69 $27.83 $27.83 5,656,017
2016-06-16 $27.44 $27.78 $26.85 $27.16 $27.16 3,568,432
2016-06-15 $27.76 $28.44 $27.59 $27.98 $27.98 3,316,067
2016-06-14 $28.24 $28.42 $27.45 $27.96 $27.96 4,478,999
2016-06-13 $27.56 $28.52 $27.50 $28.34 $28.34 7,668,176
2016-06-10 $28.75 $28.76 $27.63 $27.67 $27.67 23,797,710
2016-06-09 $29.00 $29.59 $28.81 $29.34 $29.34 3,041,818
2016-06-08 $30.46 $30.50 $29.18 $29.28 $29.28 3,356,397
2016-06-07 $29.41 $30.21 $29.34 $30.10 $30.10 2,540,422
2016-06-06 $29.33 $29.49 $28.70 $29.31 $29.31 2,269,447
2016-06-03 $29.00 $29.13 $28.46 $28.86 $28.86 1,419,864
2016-06-02 $28.71 $29.00 $28.45 $28.89 $28.89 1,587,883
2016-06-01 $28.79 $29.25 $28.76 $29.13 $29.13 2,455,474
2016-05-31 $27.99 $29.13 $27.99 $29.03 $29.03 6,705,778
2016-05-27 $27.68 $28.05 $27.34 $28.02 $28.02 1,456,600
2016-05-26 $28.19 $28.48 $27.63 $27.73 $27.73 2,092,099
2016-05-25 $27.37 $28.11 $27.20 $27.92 $27.92 2,057,568
2016-05-24 $27.13 $27.49 $26.95 $27.26 $27.26 2,200,745
2016-05-23 $26.26 $27.22 $25.96 $27.12 $27.12 2,357,335
2016-05-20 $26.41 $26.69 $25.69 $26.47 $26.47 1,994,746
2016-05-19 $25.89 $26.26 $25.36 $26.21 $26.21 1,952,167
2016-05-18 $27.02 $27.71 $26.11 $26.36 $26.36 2,051,951
2016-05-17 $26.04 $27.28 $25.91 $27.19 $27.19 3,294,725
2016-05-16 $25.97 $26.29 $25.75 $26.01 $26.01 2,805,016
2016-05-13 $25.60 $26.25 $25.39 $25.50 $25.50 1,792,662
2016-05-12 $26.20 $26.47 $25.61 $25.89 $25.89 2,687,839
2016-05-11 $25.78 $26.39 $25.42 $26.02 $26.02 2,523,342
2016-05-10 $25.73 $26.08 $25.42 $26.04 $26.04 1,779,137
2016-05-09 $25.84 $25.90 $25.07 $25.49 $25.49 2,222,926
2016-05-06 $25.35 $26.40 $25.15 $25.90 $25.90 2,429,434
2016-05-05 $26.63 $26.86 $25.69 $25.80 $25.80 3,208,335
2016-05-04 $25.93 $26.27 $25.44 $25.90 $25.90 3,478,363
2016-05-03 $26.54 $26.78 $25.52 $25.85 $25.85 3,331,292
2016-05-02 $27.96 $27.96 $26.66 $27.10 $27.10 3,150,592
2016-04-29 $28.39 $29.25 $27.68 $28.30 $28.30 4,279,773
2016-04-28 $27.64 $30.66 $27.33 $27.98 $27.98 4,889,801
2016-04-27 $28.83 $29.85 $28.83 $29.68 $29.68 2,989,603
2016-04-26 $28.40 $29.06 $28.23 $28.86 $28.86 2,219,006
2016-04-25 $28.48 $28.70 $27.67 $28.23 $28.23 1,600,954
2016-04-22 $28.01 $28.99 $28.01 $28.73 $28.73 2,189,629
2016-04-21 $28.00 $28.32 $27.32 $27.88 $27.88 1,909,973
2016-04-20 $27.68 $28.33 $27.50 $27.88 $27.88 1,976,798
2016-04-19 $27.46 $28.56 $27.37 $27.91 $27.91 1,815,835
2016-04-18 $26.02 $27.24 $25.74 $27.16 $27.16 1,797,817
2016-04-15 $26.47 $27.15 $26.20 $26.84 $26.84 2,546,299
2016-04-14 $26.72 $27.32 $26.24 $26.61 $26.61 2,506,493
2016-04-13 $27.51 $27.59 $26.74 $26.82 $26.82 2,520,582
2016-04-12 $25.74 $27.87 $25.40 $27.53 $27.53 3,705,518
2016-04-11 $25.60 $26.14 $25.35 $25.53 $25.53 1,762,340
2016-04-08 $26.01 $26.10 $24.84 $25.45 $25.45 2,249,763
2016-04-07 $24.97 $25.56 $24.75 $25.50 $25.50 2,929,490
2016-04-06 $24.88 $25.55 $24.26 $25.15 $25.15 2,223,278
2016-04-05 $24.57 $25.32 $24.47 $24.73 $24.73 2,077,881
2016-04-04 $24.84 $25.67 $24.62 $24.76 $24.76 1,692,497
2016-04-01 $24.68 $24.98 $24.32 $24.77 $24.77 1,993,868
2016-03-31 $24.93 $25.27 $24.63 $24.87 $24.87 1,941,160
2016-03-30 $25.78 $25.82 $24.64 $24.89 $24.89 2,342,648
2016-03-29 $24.28 $25.38 $24.16 $25.31 $25.31 2,200,885
2016-03-28 $24.77 $24.90 $24.16 $24.68 $24.68 2,231,888
2016-03-24 $24.56 $24.92 $23.69 $24.69 $24.69 2,089,453
2016-03-23 $25.83 $26.15 $24.67 $24.72 $24.72 1,579,676
2016-03-22 $26.26 $26.78 $25.70 $26.10 $26.10 2,032,288
2016-03-21 $24.58 $26.18 $24.55 $26.02 $26.02 3,020,475
2016-03-18 $24.73 $25.35 $24.40 $24.75 $24.75 11,097,499
2016-03-17 $24.82 $25.03 $24.09 $24.62 $24.62 3,634,722
2016-03-16 $24.41 $24.97 $23.84 $24.59 $24.59 3,093,760
2016-03-15 $23.70 $24.20 $23.27 $24.12 $24.12 2,433,075
2016-03-14 $23.06 $24.09 $22.94 $23.78 $23.78 2,863,310
2016-03-11 $23.40 $24.08 $22.78 $23.73 $23.73 3,457,281
2016-03-10 $22.55 $22.96 $21.56 $22.75 $22.75 3,085,632
2016-03-09 $23.07 $23.17 $22.01 $22.88 $22.88 3,626,419
2016-03-08 $24.20 $24.27 $22.33 $22.52 $22.52 3,839,533
2016-03-07 $23.01 $24.08 $22.17 $24.02 $24.02 4,438,516
2016-03-04 $24.72 $24.84 $22.07 $22.89 $22.89 6,761,515
2016-03-03 $23.22 $24.06 $22.75 $23.89 $23.89 4,693,227
2016-03-02 $22.44 $23.25 $21.85 $23.14 $23.14 7,156,572
2016-03-01 $22.44 $23.01 $21.45 $22.47 $22.47 9,201,969
2016-02-29 $24.04 $24.20 $22.74 $22.85 $22.85 3,937,130
2016-02-26 $24.85 $24.91 $23.34 $24.13 $24.13 3,652,750
2016-02-25 $24.41 $25.17 $22.57 $23.52 $23.52 3,743,849
2016-02-24 $22.94 $24.15 $22.57 $24.04 $24.04 3,480,915
2016-02-23 $23.60 $23.60 $22.51 $22.80 $22.80 3,868,855
2016-02-22 $24.84 $24.91 $24.06 $24.29 $24.29 1,992,070
2016-02-19 $24.49 $24.54 $23.19 $23.98 $23.98 2,666,900
2016-02-18 $26.22 $26.40 $24.27 $24.64 $24.64 2,849,873
2016-02-17 $25.65 $26.32 $24.40 $26.25 $26.25 4,276,176
2016-02-16 $26.48 $26.56 $24.01 $24.64 $24.64 2,318,918
2016-02-12 $25.65 $26.11 $24.85 $26.02 $26.02 1,782,951
2016-02-11 $25.12 $25.87 $24.31 $25.16 $25.16 2,209,748
2016-02-10 $25.98 $26.70 $24.90 $25.96 $25.96 2,082,645
2016-02-09 $27.14 $27.40 $25.12 $26.23 $26.23 2,505,355
2016-02-08 $27.15 $27.85 $26.12 $27.70 $27.70 3,485,012
2016-02-05 $26.96 $27.47 $25.76 $27.17 $27.17 3,262,525
2016-02-04 $26.26 $27.75 $26.26 $27.04 $27.04 4,739,890
2016-02-03 $26.24 $26.88 $25.26 $26.66 $26.66 2,934,844
2016-02-02 $25.70 $26.33 $25.11 $25.85 $25.85 2,796,644
2016-02-01 $25.83 $27.14 $25.83 $26.88 $26.88 4,948,562
2016-01-29 $26.06 $27.23 $25.50 $27.17 $27.17 2,720,786
2016-01-28 $27.12 $27.74 $25.11 $26.00 $26.00 2,804,188
2016-01-27 $24.63 $26.51 $24.61 $25.50 $25.50 3,900,772
2016-01-26 $24.08 $25.00 $23.28 $24.96 $24.96 3,127,263
2016-01-25 $23.03 $24.92 $23.00 $23.06 $23.06 3,213,881
2016-01-22 $24.71 $25.08 $23.27 $23.90 $23.90 4,073,579
2016-01-21 $22.98 $24.54 $22.73 $24.22 $24.22 3,508,221
2016-01-20 $20.59 $23.18 $19.97 $22.99 $22.99 4,376,547
2016-01-19 $21.75 $21.93 $20.08 $20.89 $20.89 2,566,343
2016-01-15 $19.73 $21.85 $19.70 $21.68 $21.68 2,928,424
2016-01-14 $20.08 $21.32 $19.91 $20.66 $20.66 3,375,927
2016-01-13 $20.95 $21.00 $19.53 $19.90 $19.90 2,499,437
2016-01-12 $20.74 $20.77 $19.00 $19.95 $19.95 2,026,642
2016-01-11 $22.39 $22.39 $20.00 $20.18 $20.18 2,307,915
2016-01-08 $21.16 $22.75 $21.01 $22.26 $22.26 2,787,876
2016-01-07 $19.24 $21.27 $19.17 $20.95 $20.95 3,672,185
2016-01-06 $21.41 $21.46 $19.55 $19.77 $19.77 2,951,682
2016-01-05 $22.27 $22.74 $21.63 $22.11 $22.11 2,509,795
2016-01-04 $21.75 $22.68 $21.35 $22.68 $22.68 3,147,065
2015-12-31 $21.29 $22.17 $21.29 $21.80 $21.80 3,024,700
2015-12-30 $22.63 $23.22 $21.30 $21.51 $21.51 2,757,200
2015-12-29 $23.03 $23.63 $22.24 $23.21 $23.21 3,272,200
2015-12-28 $22.39 $22.57 $21.50 $22.54 $22.54 1,865,400
2015-12-24 $22.84 $23.10 $22.53 $22.78 $22.78 870,900
2015-12-23 $21.20 $22.89 $21.20 $22.84 $22.84 3,621,500
2015-12-22 $21.58 $21.58 $20.41 $20.57 $20.57 2,620,600
2015-12-21 $20.80 $21.55 $20.44 $21.24 $21.24 3,788,700
2015-12-18 $20.34 $21.31 $20.34 $20.82 $20.82 14,105,400
2015-12-17 $20.15 $20.70 $19.75 $20.49 $20.49 4,236,600
2015-12-16 $20.27 $20.69 $19.61 $20.21 $20.21 4,144,200
2015-12-15 $20.24 $20.51 $19.70 $20.17 $20.17 5,052,800
2015-12-14 $19.45 $20.22 $19.04 $19.58 $19.58 6,409,400
2015-12-11 $19.45 $19.62 $19.01 $19.43 $19.43 5,889,300
2015-12-10 $19.10 $19.91 $18.70 $19.86 $19.86 4,717,300
2015-12-09 $18.64 $20.17 $18.64 $19.48 $19.48 3,189,600
2015-12-08 $18.61 $20.19 $18.50 $19.57 $19.57 4,360,800
2015-12-07 $19.00 $19.58 $18.53 $19.12 $19.12 3,882,000
2015-12-04 $19.25 $19.94 $18.50 $19.79 $19.79 3,636,700
2015-12-03 $19.94 $20.23 $19.28 $19.57 $19.57 2,980,700
2015-12-02 $20.65 $20.76 $19.38 $19.71 $19.71 2,715,700
2015-12-01 $20.68 $21.11 $20.39 $20.97 $20.97 1,854,700
2015-11-30 $20.54 $21.47 $20.32 $20.61 $20.61 2,181,000
2015-11-27 $20.94 $21.25 $20.37 $20.50 $20.50 1,012,000
2015-11-25 $21.08 $21.52 $20.69 $21.36 $21.36 1,483,100
2015-11-24 $21.31 $21.94 $20.80 $21.27 $21.27 2,275,000
2015-11-23 $21.22 $21.60 $20.81 $20.96 $20.96 2,306,600
2015-11-20 $22.83 $22.92 $21.28 $21.32 $21.32 2,446,900
2015-11-19 $23.21 $23.51 $22.23 $22.72 $22.72 1,933,800
2015-11-18 $22.97 $23.85 $22.26 $23.54 $23.54 2,776,100
2015-11-17 $24.79 $24.83 $23.23 $23.30 $23.30 2,319,400
2015-11-16 $22.91 $24.73 $22.87 $24.73 $24.73 2,424,900
2015-11-13 $21.52 $23.13 $21.52 $22.87 $22.87 2,102,300
2015-11-12 $22.55 $22.79 $21.57 $21.66 $21.66 1,961,100
2015-11-11 $23.93 $23.95 $22.06 $22.94 $22.94 3,197,400
2015-11-10 $24.51 $24.99 $23.97 $24.00 $24.00 1,331,900
2015-11-09 $24.33 $24.81 $23.72 $24.58 $24.58 2,206,500
2015-11-06 $24.73 $25.38 $23.93 $24.03 $24.03 2,196,300
2015-11-05 $25.33 $26.42 $24.74 $25.03 $25.03 3,065,100
2015-11-04 $24.40 $25.80 $24.40 $25.62 $25.62 2,956,900
2015-11-03 $23.57 $24.92 $23.56 $24.34 $24.34 3,403,000
2015-11-02 $22.96 $23.99 $22.73 $23.42 $23.42 3,323,500
2015-10-30 $23.20 $23.80 $22.31 $23.57 $23.57 3,827,600
2015-10-29 $24.12 $24.12 $21.50 $22.88 $22.88 4,061,600
2015-10-28 $20.76 $21.80 $20.52 $21.18 $21.18 3,574,200
2015-10-27 $20.94 $21.24 $20.61 $20.70 $20.70 2,704,200
2015-10-26 $21.90 $22.04 $21.16 $21.40 $21.40 3,770,400
2015-10-23 $21.70 $22.16 $21.16 $21.97 $21.97 1,921,000
2015-10-22 $22.53 $22.83 $21.52 $21.91 $21.91 1,990,600
2015-10-21 $23.56 $23.84 $22.27 $22.40 $22.40 1,337,500
2015-10-20 $23.26 $24.20 $23.03 $23.76 $23.76 1,305,700
2015-10-19 $23.53 $23.87 $22.30 $23.24 $23.24 1,480,100
2015-10-16 $24.14 $24.50 $23.17 $24.12 $24.12 1,428,800
2015-10-15 $23.45 $24.49 $23.40 $24.22 $24.22 1,326,000
2015-10-14 $23.36 $23.90 $22.98 $23.65 $23.65 1,499,600
2015-10-13 $23.49 $24.40 $23.01 $23.58 $23.58 2,000,000
2015-10-12 $24.72 $24.72 $23.19 $23.65 $23.65 2,349,000
2015-10-09 $25.99 $26.16 $24.81 $24.86 $24.86 2,464,400
2015-10-08 $25.26 $26.12 $25.00 $25.83 $25.83 2,036,500
2015-10-07 $26.00 $26.59 $24.51 $25.20 $25.20 3,092,400
2015-10-06 $23.35 $25.61 $22.86 $25.57 $25.57 4,447,400
2015-10-05 $22.27 $23.32 $22.16 $23.26 $23.26 1,976,700
2015-10-02 $20.98 $22.12 $20.80 $21.98 $21.98 2,472,100
2015-10-01 $21.45 $22.51 $21.07 $21.21 $21.21 3,892,500
2015-09-30 $20.80 $21.17 $20.31 $21.16 $21.16 2,521,800
2015-09-29 $20.38 $20.79 $20.00 $20.51 $20.51 2,432,200
2015-09-28 $21.10 $21.38 $20.12 $20.20 $20.20 3,281,400
2015-09-25 $22.04 $22.19 $21.36 $21.52 $21.52 2,486,300
2015-09-24 $21.77 $22.26 $21.39 $21.94 $21.94 3,138,300
2015-09-23 $22.62 $22.90 $21.64 $21.90 $21.90 2,116,600
2015-09-22 $22.76 $23.33 $22.51 $22.62 $22.62 2,347,000
2015-09-21 $23.78 $24.00 $23.08 $23.19 $23.19 1,938,100
2015-09-18 $24.67 $24.80 $23.39 $23.56 $23.56 5,262,200
2015-09-17 $25.43 $26.12 $25.14 $25.21 $25.21 2,174,600
2015-09-16 $24.08 $25.61 $24.06 $25.54 $25.54 2,883,100
2015-09-15 $23.84 $24.36 $23.74 $23.80 $23.80 2,055,200
2015-09-14 $24.38 $24.49 $23.56 $23.69 $23.69 1,839,500
2015-09-11 $24.70 $24.81 $24.17 $24.60 $24.60 1,969,100
2015-09-10 $25.06 $25.45 $24.60 $25.14 $25.14 2,317,300
2015-09-09 $25.72 $26.30 $24.95 $25.03 $25.03 2,185,800
2015-09-08 $25.35 $25.87 $24.88 $25.48 $25.48 1,381,900
2015-09-04 $25.73 $25.86 $25.07 $25.27 $25.27 1,403,300
2015-09-03 $26.00 $26.79 $25.35 $26.15 $26.15 1,463,000
2015-09-02 $26.22 $26.33 $24.76 $25.72 $25.72 2,117,100
2015-09-01 $24.95 $26.31 $24.90 $25.84 $25.84 3,466,700
2015-08-31 $25.06 $26.03 $24.33 $25.84 $25.84 3,563,100
Similar Companies to Antero Resources Corp (AR) in the Oil & Gas E&P 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.