Altice USA Inc - Class A (ATUS) Exchange: NYSE

  1. Overview
  2. Altice USA Inc - Class A (ATUS)

Data as of April 25, 2024

$2.05 ($-0.13) -5.96%

Altice USA Inc - Class A - Daily Information
Click for more stock information on Altice USA Inc - Class A.
Daily Information Data
Date April 25, 2024
Open $2.20
Previous Close $2.05
High $2.23
Low $2.01
Adjusted Open $2.20
Previous Adjusted Close $2.05
Adjusted High $2.23
Adjusted Low $2.01

About Altice USA Inc - Class A (ATUS)

Altice USA Inc - Class A (ATUS), formerly known as Cablevision Systems Corporation, is a communications and media company. It is the fourth-largest cable television provider in the U.S., providing television, broadband internet and telephone services. Altice USA’s mission is to deliver world-class communication services to homes and businesses. The company has grown significantly since its inception in 1995, expanding its presence to 24 U.S. states and reaching a total of 4.9 million customers. Altice USA offers an integrated suite of smart connectivity solutions to customers, including broadband, pay television, telephony services, Wi-Fi hotspot access, proprietary content, and over-the-top advertising services.

Invest in Altice USA Inc - Class A (ATUS)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Altice USA Inc - Class A (ATUS)

Date Open High Low Close Adj.Close Volume
2024-04-15 $2.20 $2.23 $2.01 $2.05 $2.05 1,875,278
2024-04-12 $2.29 $2.29 $2.16 $2.18 $2.18 2,435,130
2024-04-11 $2.24 $2.33 $2.20 $2.30 $2.30 1,667,609
2024-04-10 $2.32 $2.35 $2.23 $2.34 $2.34 1,828,857
2024-04-09 $2.44 $2.55 $2.39 $2.43 $2.43 1,696,698
2024-04-08 $2.43 $2.51 $2.37 $2.49 $2.49 1,742,147
2024-04-05 $2.38 $2.45 $2.14 $2.44 $2.44 8,496,224
2024-04-04 $2.62 $2.72 $2.53 $2.57 $2.57 2,059,530
2024-04-03 $2.51 $2.62 $2.48 $2.60 $2.60 1,027,311
2024-04-02 $2.52 $2.59 $2.37 $2.50 $2.50 2,513,455
2024-04-01 $2.59 $2.62 $2.52 $2.59 $2.59 1,194,538
2024-03-28 $2.61 $2.67 $2.58 $2.61 $2.61 930,389
2024-03-27 $2.52 $2.66 $2.45 $2.62 $2.62 2,326,195
2024-03-26 $2.50 $2.55 $2.47 $2.49 $2.49 1,998,483
2024-03-25 $2.52 $2.57 $2.46 $2.51 $2.51 1,679,445
2024-03-22 $2.60 $2.63 $2.50 $2.52 $2.52 2,690,170
2024-03-21 $2.77 $2.84 $2.59 $2.60 $2.60 2,526,365
2024-03-20 $2.59 $2.76 $2.57 $2.75 $2.75 2,607,671
2024-03-19 $2.65 $2.72 $2.56 $2.61 $2.61 2,000,704
2024-03-18 $2.69 $2.69 $2.52 $2.58 $2.58 5,120,248
2024-03-15 $2.61 $2.71 $2.60 $2.67 $2.67 2,014,567
2024-03-14 $2.73 $2.76 $2.60 $2.62 $2.62 2,126,391
2024-03-13 $2.66 $2.85 $2.64 $2.79 $2.79 2,123,953
2024-03-12 $2.63 $2.69 $2.58 $2.66 $2.66 1,168,608
2024-03-11 $2.72 $2.85 $2.63 $2.63 $2.63 1,301,240
2024-03-08 $2.63 $2.80 $2.63 $2.75 $2.75 2,035,456
2024-03-07 $2.57 $2.66 $2.54 $2.60 $2.60 1,795,027
2024-03-06 $2.53 $2.62 $2.44 $2.55 $2.55 3,392,110
2024-03-05 $2.76 $2.77 $2.48 $2.51 $2.51 4,020,323
2024-03-04 $3.00 $3.08 $2.80 $2.82 $2.82 7,146,056
2024-03-01 $2.97 $3.05 $2.83 $2.98 $2.98 4,364,748
2024-02-29 $3.03 $3.18 $2.94 $2.97 $2.97 5,029,892
2024-02-28 $2.87 $3.02 $2.85 $2.99 $2.99 13,678,586
2024-02-27 $2.45 $3.00 $2.31 $2.96 $2.96 21,654,538
2024-02-26 $1.83 $2.99 $1.78 $2.49 $2.49 42,147,467
2024-02-23 $1.87 $1.91 $1.81 $1.83 $1.83 3,613,443
2024-02-22 $1.90 $1.93 $1.82 $1.87 $1.87 4,824,304
2024-02-21 $2.00 $2.03 $1.89 $1.92 $1.92 2,449,334
2024-02-20 $2.03 $2.05 $1.92 $2.01 $2.01 3,292,074
2024-02-16 $2.10 $2.11 $1.97 $2.00 $2.00 4,765,932
2024-02-15 $2.22 $2.38 $2.04 $2.18 $2.18 7,283,811
2024-02-14 $2.07 $2.19 $2.02 $2.16 $2.16 7,274,356
2024-02-13 $2.10 $2.13 $2.02 $2.04 $2.04 3,966,044
2024-02-12 $2.04 $2.24 $2.04 $2.21 $2.21 3,700,912
2024-02-09 $2.05 $2.12 $2.00 $2.04 $2.04 2,980,573
2024-02-08 $2.03 $2.05 $1.95 $2.02 $2.02 3,555,124
2024-02-07 $2.08 $2.11 $2.00 $2.05 $2.05 4,219,819
2024-02-06 $2.12 $2.19 $2.05 $2.08 $2.08 3,014,769
2024-02-05 $2.30 $2.30 $2.11 $2.12 $2.12 2,105,577
2024-02-02 $2.44 $2.44 $2.08 $2.20 $2.20 6,658,174
2024-02-01 $2.52 $2.76 $2.46 $2.48 $2.48 2,931,996
2024-01-31 $2.52 $2.64 $2.44 $2.44 $2.44 2,897,204
2024-01-30 $2.69 $2.69 $2.55 $2.55 $2.55 1,643,549
2024-01-29 $2.66 $2.74 $2.56 $2.72 $2.72 2,078,063
2024-01-26 $2.69 $2.78 $2.66 $2.68 $2.68 1,926,896
2024-01-25 $2.74 $2.76 $2.56 $2.66 $2.66 2,286,488
2024-01-24 $2.67 $2.77 $2.66 $2.74 $2.74 3,394,881
2024-01-23 $2.52 $2.65 $2.52 $2.60 $2.60 3,888,474
2024-01-22 $2.21 $2.46 $2.21 $2.46 $2.46 3,294,432
2024-01-19 $2.26 $2.30 $2.20 $2.20 $2.20 2,176,829
2024-01-18 $2.26 $2.44 $2.18 $2.27 $2.27 5,816,922
2024-01-17 $2.46 $2.46 $2.26 $2.26 $2.26 5,463,040
2024-01-16 $2.43 $2.53 $2.36 $2.49 $2.49 3,241,467
2024-01-12 $2.65 $2.67 $2.48 $2.48 $2.48 2,786,790
2024-01-11 $2.67 $2.67 $2.48 $2.61 $2.61 5,690,995
2024-01-10 $2.75 $2.77 $2.61 $2.69 $2.69 2,800,169
2024-01-09 $3.13 $3.14 $2.62 $2.77 $2.77 6,351,864
2024-01-08 $2.99 $3.19 $2.92 $3.16 $3.16 3,714,334
2024-01-05 $2.92 $3.11 $2.85 $3.01 $3.01 3,558,050
2024-01-04 $3.09 $3.11 $2.82 $2.97 $2.97 3,925,337
2024-01-03 $3.17 $3.19 $2.89 $3.08 $3.08 5,707,258
2024-01-02 $3.16 $3.29 $3.02 $3.21 $3.21 5,774,476
2023-12-29 $3.33 $3.49 $3.20 $3.25 $3.25 13,141,184
2023-12-28 $3.16 $3.66 $3.16 $3.25 $3.25 13,275,831
2023-12-27 $2.73 $3.21 $2.71 $3.05 $3.05 7,869,963
2023-12-26 $2.71 $2.80 $2.58 $2.73 $2.73 3,227,273
2023-12-22 $2.73 $2.87 $2.65 $2.71 $2.71 6,554,699
2023-12-21 $2.35 $2.68 $2.33 $2.66 $2.66 7,544,075
2023-12-20 $2.43 $2.47 $2.29 $2.29 $2.29 2,697,676
2023-12-19 $2.36 $2.46 $2.35 $2.42 $2.42 2,267,130
2023-12-18 $2.39 $2.43 $2.32 $2.38 $2.38 3,422,419
2023-12-15 $2.56 $2.61 $2.34 $2.40 $2.40 14,717,024
2023-12-14 $2.15 $2.59 $2.14 $2.47 $2.47 19,039,552
2023-12-13 $1.91 $2.20 $1.75 $2.10 $2.10 8,821,538
2023-12-12 $2.02 $2.03 $1.88 $1.88 $1.88 4,739,685
2023-12-11 $2.16 $2.20 $2.01 $2.02 $2.02 3,348,411
2023-12-08 $2.12 $2.21 $2.09 $2.15 $2.15 1,821,209
2023-12-07 $2.06 $2.18 $2.06 $2.13 $2.13 1,482,714
2023-12-06 $2.11 $2.24 $2.07 $2.08 $2.08 2,716,395
2023-12-05 $2.20 $2.27 $2.05 $2.08 $2.08 6,827,382
2023-12-04 $2.26 $2.37 $2.18 $2.18 $2.18 4,242,038
2023-12-01 $2.31 $2.33 $2.17 $2.29 $2.29 3,986,182
2023-11-30 $2.43 $2.45 $2.22 $2.30 $2.30 4,406,896
2023-11-29 $2.41 $2.52 $2.40 $2.42 $2.42 2,449,851
2023-11-28 $2.32 $2.39 $2.22 $2.39 $2.39 2,349,202
2023-11-27 $2.37 $2.40 $2.29 $2.32 $2.32 2,070,950
2023-11-24 $2.30 $2.45 $2.30 $2.38 $2.38 1,037,273
2023-11-22 $2.38 $2.47 $2.29 $2.30 $2.30 2,146,108
2023-11-21 $2.37 $2.48 $2.30 $2.39 $2.39 5,204,420
2023-11-20 $2.28 $2.40 $2.23 $2.37 $2.37 1,976,596
2023-11-17 $2.17 $2.31 $2.12 $2.27 $2.27 4,069,684
2023-11-16 $2.29 $2.34 $2.10 $2.19 $2.19 4,177,096
2023-11-15 $2.23 $2.37 $2.18 $2.37 $2.37 3,384,501
2023-11-14 $2.15 $2.37 $2.14 $2.20 $2.20 7,302,516
2023-11-13 $2.21 $2.21 $2.03 $2.04 $2.04 13,480,165
2023-11-10 $2.22 $2.27 $2.16 $2.26 $2.26 1,730,738
2023-11-09 $2.47 $2.49 $2.23 $2.24 $2.24 4,661,540
2023-11-08 $2.56 $2.58 $2.46 $2.48 $2.48 2,924,189
2023-11-07 $2.42 $2.58 $2.41 $2.56 $2.56 3,353,837
2023-11-06 $2.89 $2.90 $2.44 $2.45 $2.45 5,633,349
2023-11-03 $2.95 $3.09 $2.86 $2.90 $2.90 5,728,855
2023-11-02 $3.05 $3.21 $2.86 $2.91 $2.91 8,356,304
2023-11-01 $2.86 $2.88 $2.67 $2.73 $2.73 6,421,092
2023-10-31 $2.75 $2.92 $2.75 $2.89 $2.89 6,567,492
2023-10-30 $2.77 $2.84 $2.70 $2.74 $2.74 4,934,964
2023-10-27 $2.82 $2.86 $2.65 $2.71 $2.71 6,465,977
2023-10-26 $2.89 $2.98 $2.82 $2.86 $2.86 3,012,835
2023-10-25 $2.95 $2.99 $2.89 $2.93 $2.93 2,988,648
2023-10-24 $2.95 $3.09 $2.90 $2.98 $2.98 2,163,552
2023-10-23 $2.92 $2.97 $2.83 $2.93 $2.93 3,147,056
2023-10-20 $2.98 $3.03 $2.88 $2.95 $2.95 2,441,604
2023-10-19 $3.06 $3.12 $2.98 $3.00 $3.00 1,717,597
2023-10-18 $3.12 $3.15 $3.05 $3.05 $3.05 1,519,213
2023-10-17 $3.08 $3.16 $3.03 $3.13 $3.13 1,400,067
2023-10-16 $3.04 $3.16 $3.02 $3.09 $3.09 1,566,965
2023-10-13 $2.99 $3.08 $2.89 $3.05 $3.05 1,997,781
2023-10-12 $3.13 $3.13 $2.97 $3.00 $3.00 3,216,480
2023-10-11 $3.18 $3.24 $3.08 $3.13 $3.13 2,844,082
2023-10-10 $3.11 $3.22 $3.10 $3.13 $3.13 1,209,594
2023-10-09 $2.94 $3.18 $2.93 $3.10 $3.10 2,170,661
2023-10-06 $2.97 $3.08 $2.86 $2.96 $2.96 2,694,330
2023-10-05 $3.01 $3.09 $2.94 $3.04 $3.04 1,951,899
2023-10-04 $3.11 $3.24 $2.98 $3.05 $3.05 3,055,529
2023-10-03 $3.14 $3.19 $3.04 $3.10 $3.10 2,354,713
2023-10-02 $3.25 $3.27 $3.08 $3.18 $3.18 1,539,633
2023-09-29 $3.46 $3.50 $3.26 $3.27 $3.27 1,893,887
2023-09-28 $3.22 $3.47 $3.12 $3.45 $3.45 3,931,627
2023-09-27 $3.01 $3.26 $2.97 $3.21 $3.21 2,712,296
2023-09-26 $3.31 $3.34 $3.02 $3.04 $3.04 2,637,887
2023-09-25 $3.32 $3.40 $3.21 $3.33 $3.33 1,874,878
2023-09-22 $3.41 $3.46 $3.33 $3.39 $3.39 1,741,208
2023-09-21 $3.37 $3.43 $3.24 $3.38 $3.38 2,043,220
2023-09-20 $3.30 $3.45 $3.25 $3.38 $3.38 2,826,167
2023-09-19 $3.33 $3.42 $3.27 $3.29 $3.29 1,830,458
2023-09-18 $3.25 $3.39 $3.16 $3.35 $3.35 3,487,120
2023-09-15 $3.20 $3.35 $3.20 $3.28 $3.28 3,785,965
2023-09-14 $3.00 $3.24 $3.00 $3.21 $3.21 2,482,552
2023-09-13 $2.78 $2.99 $2.72 $2.96 $2.96 3,245,662
2023-09-12 $2.92 $2.95 $2.76 $2.80 $2.80 3,287,780
2023-09-11 $3.14 $3.19 $2.88 $2.88 $2.88 2,076,915
2023-09-08 $2.99 $3.12 $2.96 $3.10 $3.10 3,398,072
2023-09-07 $3.05 $3.14 $2.98 $2.99 $2.99 3,082,522
2023-09-06 $2.98 $3.13 $2.95 $3.11 $3.11 3,064,574
2023-09-05 $3.01 $3.13 $2.99 $2.99 $2.99 1,345,428
2023-09-01 $3.07 $3.15 $3.05 $3.06 $3.06 2,264,329
2023-08-31 $3.17 $3.20 $3.07 $3.07 $3.07 3,770,389
2023-08-30 $3.23 $3.24 $3.11 $3.14 $3.14 1,927,709
2023-08-29 $3.14 $3.28 $3.11 $3.20 $3.20 2,482,315
2023-08-28 $2.98 $3.14 $2.98 $3.14 $3.14 1,835,580
2023-08-25 $3.09 $3.14 $2.95 $2.96 $2.96 2,452,341
2023-08-24 $3.07 $3.10 $2.99 $3.04 $3.04 1,799,399
2023-08-23 $3.10 $3.11 $3.03 $3.06 $3.06 2,195,344
2023-08-22 $3.12 $3.17 $3.01 $3.03 $3.03 1,893,312
2023-08-21 $3.17 $3.17 $3.04 $3.05 $3.05 2,197,515
2023-08-18 $3.23 $3.24 $3.15 $3.19 $3.19 3,262,220
2023-08-17 $3.28 $3.32 $3.24 $3.26 $3.26 2,448,163
2023-08-16 $3.35 $3.39 $3.27 $3.27 $3.27 2,002,755
2023-08-15 $3.40 $3.43 $3.26 $3.36 $3.36 2,328,019
2023-08-14 $3.43 $3.47 $3.28 $3.45 $3.45 2,382,754
2023-08-11 $3.40 $3.49 $3.39 $3.45 $3.45 2,214,243
2023-08-10 $3.52 $3.62 $3.42 $3.42 $3.42 2,728,723
2023-08-09 $3.25 $3.61 $3.22 $3.50 $3.50 4,064,736
2023-08-08 $3.42 $3.46 $3.22 $3.26 $3.26 3,131,981
2023-08-07 $3.64 $3.64 $3.34 $3.46 $3.46 3,126,663
2023-08-04 $3.61 $3.82 $3.55 $3.64 $3.64 5,092,153
2023-08-03 $3.36 $3.71 $3.33 $3.62 $3.62 9,630,869
2023-08-02 $3.08 $3.21 $3.05 $3.10 $3.10 6,731,711
2023-08-01 $3.31 $3.47 $3.14 $3.20 $3.20 5,127,139
2023-07-31 $3.45 $3.55 $3.35 $3.39 $3.39 3,492,497
2023-07-28 $3.30 $3.51 $3.28 $3.46 $3.46 4,366,364
2023-07-27 $3.47 $3.57 $3.27 $3.29 $3.29 3,586,893
2023-07-26 $3.23 $3.41 $3.22 $3.40 $3.40 2,900,329
2023-07-25 $3.45 $3.48 $3.20 $3.20 $3.20 3,935,650
2023-07-24 $3.33 $3.54 $3.33 $3.45 $3.45 4,726,112
2023-07-21 $3.45 $3.52 $3.34 $3.36 $3.36 3,991,891
2023-07-20 $3.18 $3.42 $3.18 $3.38 $3.38 5,661,704
2023-07-19 $3.32 $3.35 $3.18 $3.23 $3.23 4,431,824
2023-07-18 $2.86 $3.37 $2.86 $3.27 $3.27 7,733,840
2023-07-17 $2.95 $3.01 $2.82 $2.93 $2.93 3,181,542
2023-07-14 $3.22 $3.22 $2.90 $3.04 $3.04 4,952,411
2023-07-13 $3.20 $3.26 $3.12 $3.20 $3.20 2,085,298
2023-07-12 $3.19 $3.29 $3.13 $3.17 $3.17 2,527,235
2023-07-11 $3.17 $3.30 $3.04 $3.08 $3.08 3,207,766
2023-07-10 $3.34 $3.43 $3.16 $3.18 $3.18 2,616,801
2023-07-07 $3.12 $3.39 $3.10 $3.33 $3.33 4,094,887
2023-07-06 $3.22 $3.25 $3.03 $3.16 $3.16 3,763,698
2023-07-05 $3.14 $3.25 $3.01 $3.22 $3.22 4,911,418
2023-07-03 $3.01 $3.20 $3.00 $3.19 $3.19 3,484,952
2023-06-30 $2.96 $3.04 $2.85 $3.02 $3.02 5,351,330
2023-06-29 $2.72 $3.01 $2.71 $2.94 $2.94 6,718,149
2023-06-28 $2.71 $2.74 $2.58 $2.73 $2.73 4,810,823
2023-06-27 $2.56 $2.83 $2.54 $2.71 $2.71 9,841,114
2023-06-26 $2.15 $2.60 $2.13 $2.56 $2.56 8,077,157
2023-06-23 $2.10 $2.20 $2.06 $2.13 $2.13 19,646,122
2023-06-22 $2.33 $2.33 $2.01 $2.11 $2.11 9,066,355
2023-06-21 $2.52 $2.54 $2.27 $2.30 $2.30 7,886,077
2023-06-20 $2.94 $2.94 $2.50 $2.51 $2.51 6,753,458
2023-06-16 $3.05 $3.05 $2.89 $2.98 $2.98 5,888,167
2023-06-15 $2.91 $3.06 $2.85 $3.05 $3.05 3,970,368
2023-06-14 $3.07 $3.17 $2.93 $2.94 $2.94 3,625,949
2023-06-13 $2.90 $3.15 $2.90 $3.07 $3.07 6,066,469
2023-06-12 $2.80 $3.00 $2.76 $2.92 $2.92 5,333,085
2023-06-09 $2.75 $2.94 $2.70 $2.76 $2.76 3,635,032
2023-06-08 $2.76 $2.77 $2.59 $2.76 $2.76 3,482,698
2023-06-07 $2.63 $2.77 $2.60 $2.76 $2.76 3,701,913
2023-06-06 $2.58 $2.64 $2.51 $2.58 $2.58 2,148,905
2023-06-05 $2.58 $2.65 $2.57 $2.60 $2.60 2,170,906
2023-06-02 $2.46 $2.69 $2.46 $2.63 $2.63 3,731,792
2023-06-01 $2.57 $2.59 $2.41 $2.43 $2.43 3,255,890
2023-05-31 $2.52 $2.61 $2.51 $2.56 $2.56 3,637,044
2023-05-30 $2.51 $2.56 $2.46 $2.52 $2.52 2,429,082
2023-05-26 $2.36 $2.50 $2.32 $2.50 $2.50 4,052,214
2023-05-25 $2.45 $2.47 $2.31 $2.34 $2.34 4,132,092
2023-05-24 $2.64 $2.66 $2.44 $2.46 $2.46 4,232,541
2023-05-23 $2.65 $2.87 $2.63 $2.67 $2.67 3,240,104
2023-05-22 $2.70 $2.74 $2.62 $2.64 $2.64 3,919,942
2023-05-19 $2.91 $2.95 $2.67 $2.67 $2.67 2,950,372
2023-05-18 $2.81 $2.96 $2.72 $2.88 $2.88 5,160,048
2023-05-17 $2.74 $2.92 $2.71 $2.82 $2.82 3,113,145
2023-05-16 $2.80 $2.82 $2.69 $2.71 $2.71 2,320,306
2023-05-15 $2.59 $2.83 $2.57 $2.80 $2.80 3,208,589
2023-05-12 $2.69 $2.69 $2.53 $2.59 $2.59 3,245,979
2023-05-11 $2.68 $2.77 $2.64 $2.67 $2.67 2,742,833
2023-05-10 $2.95 $2.95 $2.62 $2.72 $2.72 3,828,086
2023-05-09 $2.95 $2.95 $2.79 $2.87 $2.87 2,576,777
2023-05-08 $2.99 $3.05 $2.89 $3.00 $3.00 3,093,065
2023-05-05 $2.80 $3.00 $2.70 $2.97 $2.97 3,549,505
2023-05-04 $3.14 $3.14 $2.74 $2.77 $2.77 4,630,708
2023-05-03 $3.15 $3.31 $3.11 $3.14 $3.14 3,757,939
2023-05-02 $3.40 $3.49 $3.08 $3.18 $3.18 3,847,290
2023-05-01 $3.48 $3.79 $3.46 $3.52 $3.52 16,972,223
2023-04-28 $2.91 $3.52 $2.91 $3.50 $3.50 20,383,766
2023-04-27 $2.66 $3.00 $2.65 $2.98 $2.98 4,392,630
2023-04-26 $2.69 $2.74 $2.63 $2.65 $2.65 2,795,728
2023-04-25 $2.82 $2.82 $2.68 $2.69 $2.69 3,881,003
2023-04-24 $2.87 $2.94 $2.82 $2.85 $2.85 2,525,917
2023-04-21 $2.93 $2.95 $2.84 $2.90 $2.90 3,584,401
2023-04-20 $3.00 $3.05 $2.84 $2.95 $2.95 4,094,262
2023-04-19 $2.88 $3.12 $2.87 $3.08 $3.08 3,528,049
2023-04-18 $3.18 $3.19 $2.89 $2.92 $2.92 4,944,031
2023-04-17 $3.07 $3.17 $3.04 $3.15 $3.15 2,504,561
2023-04-14 $3.18 $3.22 $3.00 $3.06 $3.06 2,799,534
2023-04-13 $3.10 $3.36 $3.08 $3.18 $3.18 3,327,074
2023-04-12 $3.44 $3.46 $3.06 $3.07 $3.07 4,087,330
2023-04-11 $3.32 $3.44 $3.26 $3.40 $3.40 3,120,065
2023-04-10 $3.26 $3.36 $3.22 $3.26 $3.26 2,575,153
2023-04-06 $3.23 $3.37 $3.17 $3.30 $3.30 2,540,023
2023-04-05 $3.11 $3.29 $3.08 $3.24 $3.24 3,393,102
2023-04-04 $3.25 $3.30 $3.07 $3.15 $3.15 2,544,343
2023-04-03 $3.42 $3.47 $3.19 $3.25 $3.25 5,944,083
2023-03-31 $3.20 $3.46 $3.16 $3.42 $3.42 4,712,430
2023-03-30 $3.22 $3.26 $3.13 $3.16 $3.16 2,056,914
2023-03-29 $3.08 $3.18 $3.07 $3.16 $3.16 2,319,353
2023-03-28 $3.13 $3.23 $3.04 $3.05 $3.05 2,297,998
2023-03-27 $3.13 $3.19 $3.07 $3.14 $3.14 11,401,185
2023-03-24 $3.05 $3.13 $2.98 $3.09 $3.09 3,102,283
2023-03-23 $3.22 $3.33 $3.08 $3.09 $3.09 3,243,004
2023-03-22 $3.45 $3.46 $3.23 $3.26 $3.26 5,639,461
2023-03-21 $3.35 $3.54 $3.29 $3.46 $3.46 3,886,945
2023-03-20 $3.36 $3.41 $3.24 $3.25 $3.25 4,202,902
2023-03-17 $3.49 $3.49 $3.34 $3.38 $3.38 5,408,136
2023-03-16 $3.53 $3.53 $3.36 $3.50 $3.50 4,973,045
2023-03-15 $3.43 $3.61 $3.39 $3.57 $3.57 6,703,291
2023-03-14 $3.70 $3.72 $3.47 $3.52 $3.52 3,856,641
2023-03-13 $3.48 $3.70 $3.43 $3.55 $3.55 4,218,099
2023-03-10 $3.79 $3.79 $3.53 $3.58 $3.58 4,912,491
2023-03-09 $3.98 $4.04 $3.75 $3.81 $3.81 4,456,196
2023-03-08 $4.00 $4.17 $3.99 $4.04 $4.04 2,716,649
2023-03-07 $4.08 $4.18 $3.95 $3.98 $3.98 3,934,303
2023-03-06 $4.12 $4.22 $4.03 $4.05 $4.05 3,798,228
2023-03-03 $3.94 $4.14 $3.91 $4.08 $4.08 3,342,138
2023-03-02 $4.13 $4.20 $3.93 $3.94 $3.94 4,965,653
2023-03-01 $4.06 $4.26 $3.91 $4.21 $4.21 7,209,759
2023-02-28 $3.73 $4.02 $3.57 $3.96 $3.96 14,007,096
2023-02-27 $3.90 $3.98 $3.67 $3.72 $3.72 8,842,046
2023-02-24 $4.10 $4.11 $3.83 $3.91 $3.91 7,096,830
2023-02-23 $4.59 $4.65 $3.88 $4.18 $4.18 9,049,927
2023-02-22 $4.16 $4.34 $4.00 $4.34 $4.34 4,655,816
2023-02-21 $4.63 $4.67 $4.12 $4.14 $4.14 3,375,337
2023-02-17 $4.65 $4.70 $4.56 $4.69 $4.69 4,384,145
2023-02-16 $4.69 $4.78 $4.55 $4.66 $4.66 2,356,973
2023-02-15 $4.52 $4.82 $4.51 $4.81 $4.81 3,718,160
2023-02-14 $4.54 $4.61 $4.34 $4.52 $4.52 3,220,328
2023-02-13 $4.60 $4.65 $4.51 $4.59 $4.59 1,775,838
2023-02-10 $4.47 $4.60 $4.46 $4.58 $4.58 2,614,016
2023-02-09 $4.77 $4.80 $4.48 $4.50 $4.50 2,969,251
2023-02-08 $4.74 $4.79 $4.59 $4.69 $4.69 2,475,278
2023-02-07 $4.81 $4.88 $4.73 $4.82 $4.82 2,138,298
2023-02-06 $5.02 $5.08 $4.80 $4.84 $4.84 2,435,451
2023-02-03 $5.24 $5.30 $5.08 $5.10 $5.10 2,545,865
2023-02-02 $5.29 $5.57 $5.23 $5.38 $5.38 9,595,975
2023-02-01 $4.88 $5.20 $4.80 $5.18 $5.18 4,302,821
2023-01-31 $4.76 $4.91 $4.72 $4.90 $4.90 2,348,896
2023-01-30 $4.79 $4.90 $4.73 $4.74 $4.74 1,717,074
2023-01-27 $4.72 $4.88 $4.65 $4.85 $4.85 2,304,599
2023-01-26 $4.90 $4.96 $4.70 $4.75 $4.75 4,476,929
2023-01-25 $4.71 $4.89 $4.58 $4.87 $4.87 1,590,601
2023-01-24 $4.78 $4.87 $4.67 $4.80 $4.80 3,073,935
2023-01-23 $4.71 $4.83 $4.69 $4.77 $4.77 2,001,105
2023-01-20 $4.64 $4.88 $4.58 $4.80 $4.80 3,910,464
2023-01-19 $4.60 $4.65 $4.49 $4.61 $4.61 2,220,125
2023-01-18 $4.74 $4.86 $4.61 $4.66 $4.66 2,406,282
2023-01-17 $4.73 $4.78 $4.52 $4.70 $4.70 2,741,926
2023-01-13 $4.82 $4.87 $4.77 $4.84 $4.84 1,878,130
2023-01-12 $4.90 $4.97 $4.82 $4.89 $4.89 3,052,830
2023-01-11 $4.87 $4.91 $4.74 $4.87 $4.87 3,671,161
2023-01-10 $4.64 $4.87 $4.57 $4.84 $4.84 3,150,314
2023-01-09 $4.79 $4.84 $4.68 $4.78 $4.78 3,313,353
2023-01-06 $4.90 $4.95 $4.73 $4.74 $4.74 3,302,998
2023-01-05 $4.76 $4.87 $4.64 $4.83 $4.83 3,610,286
2023-01-04 $4.65 $4.85 $4.59 $4.80 $4.80 3,671,374
2023-01-03 $4.61 $4.74 $4.43 $4.59 $4.59 5,868,653
2022-12-30 $4.48 $4.63 $4.42 $4.60 $4.60 2,850,162
2022-12-29 $4.35 $4.60 $4.31 $4.55 $4.55 4,085,221
2022-12-28 $4.34 $4.45 $4.27 $4.28 $4.28 3,694,495
2022-12-27 $4.39 $4.39 $4.22 $4.32 $4.32 4,401,947
2022-12-23 $4.18 $4.40 $4.16 $4.39 $4.39 2,985,865
2022-12-22 $4.11 $4.18 $4.00 $4.17 $4.17 6,044,478
2022-12-21 $3.97 $4.21 $3.93 $4.17 $4.17 7,354,946
2022-12-20 $3.94 $4.00 $3.76 $3.91 $3.91 3,471,950
2022-12-19 $3.83 $4.08 $3.74 $3.89 $3.89 22,375,796
2022-12-16 $3.75 $3.80 $3.68 $3.80 $3.80 9,117,687
2022-12-15 $3.83 $3.94 $3.71 $3.81 $3.81 6,261,867
2022-12-14 $4.20 $4.22 $3.90 $3.95 $3.95 7,201,681
2022-12-13 $4.35 $4.44 $4.20 $4.33 $4.33 6,443,543
2022-12-12 $4.03 $4.14 $3.98 $4.11 $4.11 3,770,277
2022-12-09 $3.85 $4.03 $3.82 $4.03 $4.03 4,826,823
2022-12-08 $3.82 $4.04 $3.80 $3.90 $3.90 3,961,552
2022-12-07 $3.72 $3.90 $3.71 $3.85 $3.85 5,619,938
2022-12-06 $4.01 $4.01 $3.68 $3.79 $3.79 9,409,074
2022-12-05 $4.23 $4.34 $4.00 $4.01 $4.01 7,420,721
2022-12-02 $4.00 $4.37 $4.00 $4.28 $4.28 7,964,592
2022-12-01 $4.37 $4.45 $4.01 $4.10 $4.10 15,148,775
2022-11-30 $4.50 $4.56 $4.32 $4.56 $4.56 7,023,002
2022-11-29 $4.47 $4.57 $4.41 $4.48 $4.48 2,629,521
2022-11-28 $4.58 $4.65 $4.41 $4.44 $4.44 3,458,662
2022-11-25 $4.68 $4.72 $4.58 $4.65 $4.65 2,464,128
2022-11-23 $4.46 $4.76 $4.42 $4.70 $4.70 13,380,532
2022-11-22 $4.19 $4.48 $4.06 $4.42 $4.42 10,883,784
2022-11-21 $4.21 $4.28 $4.02 $4.16 $4.16 13,388,091
2022-11-18 $4.55 $4.57 $4.19 $4.23 $4.23 4,993,760
2022-11-17 $4.38 $4.54 $4.32 $4.49 $4.49 2,730,017
2022-11-16 $4.81 $4.81 $4.46 $4.47 $4.47 3,831,764
2022-11-15 $5.11 $5.29 $4.81 $4.85 $4.85 8,881,677
2022-11-14 $5.15 $5.31 $4.96 $4.96 $4.96 5,461,889
2022-11-11 $4.95 $5.31 $4.88 $5.22 $5.22 6,791,409
2022-11-10 $4.74 $5.01 $4.74 $4.92 $4.92 11,775,302
2022-11-09 $4.52 $4.69 $4.45 $4.46 $4.46 4,833,944
2022-11-08 $4.71 $4.90 $4.54 $4.67 $4.67 6,364,382
2022-11-07 $4.78 $4.94 $4.60 $4.69 $4.69 7,203,327
2022-11-04 $4.56 $4.76 $4.56 $4.73 $4.73 8,770,119
2022-11-03 $4.75 $4.86 $3.94 $4.44 $4.44 16,082,808
2022-11-02 $6.66 $6.79 $6.06 $6.26 $6.26 5,380,164
2022-11-01 $6.83 $7.06 $6.66 $6.70 $6.70 4,429,458
2022-10-31 $6.54 $6.69 $6.46 $6.61 $6.61 3,401,891
2022-10-28 $6.48 $6.69 $6.37 $6.66 $6.66 3,710,782
2022-10-27 $6.28 $6.75 $6.28 $6.50 $6.50 9,038,685
2022-10-26 $6.27 $6.49 $6.15 $6.17 $6.17 3,683,054
2022-10-25 $5.95 $6.35 $5.95 $6.32 $6.32 4,863,433
2022-10-24 $5.70 $5.92 $5.59 $5.91 $5.91 4,243,361
2022-10-21 $5.60 $5.62 $5.39 $5.60 $5.60 6,175,731
2022-10-20 $5.53 $5.66 $5.39 $5.63 $5.63 20,241,424
2022-10-19 $5.54 $5.80 $5.52 $5.55 $5.55 8,969,113
2022-10-18 $5.80 $5.90 $5.53 $5.69 $5.69 3,839,586
2022-10-17 $5.55 $5.71 $5.50 $5.61 $5.61 4,621,764
2022-10-14 $5.53 $5.63 $5.31 $5.40 $5.40 3,573,580
2022-10-13 $5.22 $5.46 $5.06 $5.44 $5.44 7,599,759
2022-10-12 $5.21 $5.26 $4.99 $5.25 $5.25 4,076,873
2022-10-11 $5.35 $5.48 $5.09 $5.21 $5.21 6,607,188
2022-10-10 $5.45 $5.63 $5.21 $5.42 $5.42 9,747,034
2022-10-07 $5.70 $5.76 $5.39 $5.43 $5.43 6,100,149
2022-10-06 $6.23 $6.27 $5.62 $5.75 $5.75 5,367,916
2022-10-05 $6.20 $6.39 $5.96 $6.31 $6.31 7,949,756
2022-10-04 $6.08 $6.42 $6.08 $6.38 $6.38 5,846,935
2022-10-03 $5.95 $6.08 $5.63 $5.93 $5.93 5,063,211
2022-09-30 $5.65 $5.90 $5.58 $5.83 $5.83 6,373,723
2022-09-29 $6.20 $6.25 $5.52 $5.70 $5.70 9,657,195
2022-09-28 $6.40 $6.55 $6.17 $6.42 $6.42 10,572,001
2022-09-27 $6.64 $6.78 $6.26 $6.31 $6.31 4,856,683
2022-09-26 $6.73 $6.84 $6.38 $6.51 $6.51 7,564,340
2022-09-23 $7.08 $7.13 $6.75 $6.78 $6.78 5,639,196
2022-09-22 $7.49 $7.58 $6.99 $7.16 $7.16 7,040,662
2022-09-21 $7.95 $8.00 $7.48 $7.49 $7.49 8,371,643
2022-09-20 $8.02 $8.23 $7.88 $7.94 $7.94 5,258,907
2022-09-19 $8.41 $8.50 $8.06 $8.18 $8.18 6,015,105
2022-09-16 $8.82 $8.91 $8.44 $8.56 $8.56 8,222,120
2022-09-15 $8.86 $9.29 $8.67 $9.10 $9.10 3,821,386
2022-09-14 $9.59 $9.63 $8.80 $8.88 $8.88 10,329,580
2022-09-13 $10.05 $10.26 $9.59 $9.65 $9.65 4,491,980
2022-09-12 $10.70 $11.01 $10.42 $10.49 $10.49 3,646,959
2022-09-09 $10.06 $10.67 $10.05 $10.63 $10.63 4,712,355
2022-09-08 $9.78 $10.19 $9.59 $9.95 $9.95 3,546,081
2022-09-07 $9.68 $10.05 $9.67 $9.99 $9.99 2,523,641
2022-09-06 $9.88 $9.92 $9.44 $9.69 $9.69 4,089,888
2022-09-02 $10.24 $10.32 $9.82 $9.86 $9.86 2,410,281
2022-09-01 $9.92 $10.27 $9.87 $10.20 $10.20 2,129,306
2022-08-31 $9.72 $10.13 $9.63 $10.00 $10.00 2,549,397
2022-08-30 $10.22 $10.36 $9.59 $9.69 $9.69 4,178,546
2022-08-29 $10.00 $10.24 $9.91 $10.10 $10.10 3,386,507
2022-08-26 $10.42 $10.68 $10.07 $10.13 $10.13 2,815,597
2022-08-25 $9.95 $10.46 $9.95 $10.43 $10.43 2,653,721
2022-08-24 $9.96 $10.40 $9.85 $10.01 $10.01 2,434,661
2022-08-23 $9.97 $10.35 $9.74 $9.92 $9.92 3,008,262
2022-08-22 $10.48 $10.54 $9.81 $9.90 $9.90 3,526,996
2022-08-19 $10.44 $10.67 $10.13 $10.65 $10.65 2,167,994
2022-08-18 $10.74 $10.75 $10.41 $10.65 $10.65 2,402,155
2022-08-17 $11.28 $11.28 $10.77 $10.85 $10.85 2,590,475
2022-08-16 $11.32 $11.69 $11.00 $11.52 $11.52 1,976,306
2022-08-15 $11.73 $11.75 $11.15 $11.27 $11.27 2,470,719
2022-08-12 $11.60 $11.84 $11.32 $11.79 $11.79 3,237,635
2022-08-11 $11.05 $11.74 $11.01 $11.49 $11.49 3,374,520
2022-08-10 $10.78 $11.32 $10.78 $10.95 $10.95 2,715,305
2022-08-09 $11.73 $11.73 $10.67 $10.80 $10.80 3,075,824
2022-08-08 $11.72 $12.28 $11.57 $11.72 $11.72 5,443,892
2022-08-05 $11.58 $12.10 $11.39 $11.59 $11.59 4,049,114
2022-08-04 $10.55 $12.01 $10.32 $11.75 $11.75 11,078,333
2022-08-03 $9.31 $9.82 $8.90 $9.67 $9.67 8,514,178
2022-08-02 $9.57 $9.71 $9.05 $9.20 $9.20 3,840,141
2022-08-01 $10.50 $10.50 $9.53 $9.65 $9.65 3,915,922
2022-07-29 $10.59 $10.73 $10.26 $10.51 $10.51 3,670,347
2022-07-28 $10.72 $10.85 $10.31 $10.58 $10.58 2,879,229
2022-07-27 $11.47 $11.64 $10.92 $11.11 $11.11 2,575,400
2022-07-26 $11.46 $11.60 $11.08 $11.39 $11.39 5,407,032
2022-07-25 $11.31 $11.74 $11.19 $11.40 $11.40 6,105,190
2022-07-22 $11.15 $11.82 $10.94 $11.57 $11.57 8,248,599
2022-07-21 $9.06 $13.17 $8.96 $11.23 $11.23 29,780,470
2022-07-20 $9.16 $9.36 $9.05 $9.18 $9.18 2,229,248
2022-07-19 $8.89 $9.08 $8.75 $9.06 $9.06 2,390,282
2022-07-18 $8.58 $8.83 $8.46 $8.78 $8.78 2,259,697
2022-07-15 $8.41 $8.54 $8.21 $8.41 $8.41 2,179,914
2022-07-14 $8.76 $8.76 $7.96 $8.28 $8.28 4,616,762
2022-07-13 $8.68 $8.93 $8.58 $8.84 $8.84 1,211,707
2022-07-12 $8.34 $9.09 $8.30 $8.87 $8.87 2,594,947
2022-07-11 $9.05 $9.08 $8.35 $8.38 $8.38 2,787,694
2022-07-08 $9.03 $9.33 $8.92 $9.14 $9.14 1,112,352
2022-07-07 $9.16 $9.33 $9.00 $9.15 $9.15 1,497,648
2022-07-06 $9.33 $9.51 $9.10 $9.21 $9.21 2,039,057
2022-07-05 $9.31 $9.45 $8.95 $9.36 $9.36 3,205,203
2022-07-01 $9.30 $9.67 $9.20 $9.45 $9.45 1,895,079
2022-06-30 $8.94 $9.37 $8.83 $9.25 $9.25 4,117,579
2022-06-29 $9.12 $9.17 $8.88 $9.10 $9.10 2,150,493
2022-06-28 $9.18 $9.72 $9.06 $9.24 $9.24 1,969,730
2022-06-27 $9.57 $9.66 $8.75 $9.04 $9.04 6,830,214
2022-06-24 $9.40 $9.57 $9.30 $9.48 $9.48 7,795,163
2022-06-23 $8.39 $9.53 $8.39 $9.31 $9.31 7,398,554
2022-06-22 $8.13 $8.58 $8.01 $8.36 $8.36 4,182,249
2022-06-21 $8.83 $8.95 $8.26 $8.26 $8.26 4,425,420
2022-06-17 $7.83 $8.79 $7.80 $8.76 $8.76 6,986,123
2022-06-16 $8.84 $8.88 $7.58 $7.88 $7.88 7,720,831
2022-06-15 $8.98 $9.41 $8.83 $9.20 $9.20 3,351,636
2022-06-14 $9.24 $9.49 $8.80 $8.84 $8.84 4,133,431
2022-06-13 $9.72 $9.84 $9.16 $9.25 $9.25 4,398,986
2022-06-10 $10.06 $10.30 $9.89 $10.00 $10.00 2,904,626
2022-06-09 $10.97 $11.05 $10.27 $10.35 $10.35 1,981,881
2022-06-08 $10.74 $11.21 $10.74 $10.92 $10.92 1,901,904
2022-06-07 $10.85 $10.91 $10.61 $10.84 $10.84 1,983,905
2022-06-06 $10.89 $11.06 $10.77 $10.97 $10.97 2,433,233
2022-06-03 $10.95 $11.12 $10.67 $10.71 $10.71 1,956,891
2022-06-02 $10.99 $11.14 $10.76 $11.06 $11.06 2,391,529
2022-06-01 $11.43 $11.51 $11.08 $11.18 $11.18 2,501,058
2022-05-31 $11.55 $11.63 $11.22 $11.38 $11.38 3,543,856
2022-05-27 $11.58 $11.92 $11.52 $11.62 $11.62 2,563,024
2022-05-26 $11.05 $11.81 $11.05 $11.45 $11.45 4,907,608
2022-05-25 $10.22 $11.20 $10.21 $11.15 $11.15 3,995,807
2022-05-24 $10.56 $10.56 $10.07 $10.20 $10.20 4,733,458
2022-05-23 $11.00 $11.00 $10.47 $10.65 $10.65 2,777,641
2022-05-20 $10.97 $11.11 $10.52 $10.79 $10.79 4,684,328
2022-05-19 $10.74 $11.24 $10.54 $10.73 $10.73 6,592,273
2022-05-18 $10.33 $11.39 $10.00 $10.83 $10.83 16,519,832
2022-05-17 $9.55 $10.65 $9.46 $10.50 $10.50 6,620,650
2022-05-16 $9.43 $9.52 $9.18 $9.35 $9.35 2,489,053
2022-05-13 $9.37 $9.60 $9.25 $9.45 $9.45 2,983,563
2022-05-12 $8.72 $9.36 $8.67 $9.35 $9.35 6,121,466
2022-05-11 $9.92 $10.15 $8.68 $8.77 $8.77 11,470,236
2022-05-10 $10.22 $10.48 $9.83 $10.01 $10.01 8,481,138
2022-05-09 $10.03 $10.44 $10.00 $10.05 $10.05 5,425,029
2022-05-06 $10.15 $10.55 $9.90 $10.22 $10.22 7,433,583
2022-05-05 $10.17 $10.45 $10.09 $10.16 $10.16 3,789,515
2022-05-04 $9.77 $10.48 $9.58 $10.39 $10.39 5,263,010
2022-05-03 $9.45 $9.93 $9.19 $9.79 $9.79 5,987,418
2022-05-02 $9.35 $9.83 $9.20 $9.51 $9.51 5,023,895
2022-04-29 $10.14 $10.46 $9.06 $9.28 $9.28 9,159,203
2022-04-28 $10.40 $10.49 $9.78 $9.95 $9.95 10,929,736
2022-04-27 $10.51 $10.68 $10.33 $10.36 $10.36 3,982,568
2022-04-26 $10.80 $10.90 $10.37 $10.59 $10.59 5,192,374
2022-04-25 $11.20 $11.31 $10.52 $10.99 $10.99 5,883,573
2022-04-22 $11.62 $11.78 $11.23 $11.29 $11.29 3,225,518
2022-04-21 $12.03 $12.14 $11.46 $11.68 $11.68 3,038,915
2022-04-20 $12.05 $12.05 $11.70 $11.88 $11.88 3,131,885
2022-04-19 $11.65 $12.12 $11.62 $12.03 $12.03 2,637,085
2022-04-18 $11.72 $11.90 $11.63 $11.70 $11.70 3,024,553
2022-04-14 $12.01 $12.18 $11.72 $11.76 $11.76 2,187,378
2022-04-13 $11.69 $12.28 $11.69 $12.09 $12.09 2,390,089
2022-04-12 $11.78 $11.94 $11.54 $11.72 $11.72 3,459,695
2022-04-11 $11.92 $12.37 $11.69 $11.73 $11.73 2,510,753
2022-04-08 $11.84 $12.21 $11.79 $11.99 $11.99 3,181,103
2022-04-07 $12.22 $12.28 $11.43 $11.93 $11.93 6,910,248
2022-04-06 $12.37 $12.66 $12.20 $12.34 $12.34 2,693,487
2022-04-05 $12.70 $12.95 $12.46 $12.51 $12.51 4,167,268
2022-04-04 $12.24 $12.88 $12.13 $12.70 $12.70 3,506,348
2022-04-01 $12.59 $12.63 $12.03 $12.22 $12.22 3,199,535
2022-03-31 $12.50 $12.63 $12.19 $12.48 $12.48 3,381,761
2022-03-30 $12.20 $12.73 $12.07 $12.57 $12.57 3,883,250
2022-03-29 $12.11 $12.33 $12.05 $12.28 $12.28 3,434,568
2022-03-28 $11.90 $11.98 $11.68 $11.95 $11.95 2,020,813
2022-03-25 $11.90 $11.97 $11.58 $11.86 $11.86 2,558,761
2022-03-24 $11.82 $11.99 $11.73 $11.79 $11.79 2,159,598
2022-03-23 $11.89 $12.18 $11.71 $11.72 $11.72 1,736,244
2022-03-22 $11.87 $12.38 $11.87 $11.95 $11.95 4,937,849
2022-03-21 $11.71 $12.20 $11.51 $11.81 $11.81 4,474,196
2022-03-18 $11.23 $11.74 $11.15 $11.67 $11.67 5,962,200
2022-03-17 $11.15 $11.51 $11.11 $11.43 $11.43 3,197,920
2022-03-16 $11.10 $11.51 $11.03 $11.29 $11.29 4,261,183
2022-03-15 $10.91 $11.31 $10.90 $11.03 $11.03 3,453,091
2022-03-14 $11.00 $11.29 $10.74 $10.85 $10.85 2,931,194
2022-03-11 $11.31 $11.62 $11.05 $11.06 $11.06 3,054,691
2022-03-10 $11.20 $11.23 $10.86 $11.14 $11.14 2,547,263
2022-03-09 $11.53 $11.75 $11.34 $11.37 $11.37 3,361,854
2022-03-08 $10.77 $11.52 $10.70 $11.31 $11.31 5,974,270
2022-03-07 $11.12 $11.40 $10.78 $10.85 $10.85 4,370,712
2022-03-04 $11.36 $11.44 $10.85 $11.15 $11.15 4,590,230
2022-03-03 $11.25 $11.56 $11.19 $11.49 $11.49 4,156,402
2022-03-02 $11.73 $11.82 $11.04 $11.10 $11.10 5,767,893
2022-03-01 $11.49 $11.86 $11.38 $11.66 $11.66 4,565,354
2022-02-28 $11.52 $11.64 $11.23 $11.56 $11.56 8,094,758
2022-02-25 $11.59 $11.82 $11.31 $11.57 $11.57 4,356,078
2022-02-24 $10.59 $11.71 $10.59 $11.61 $11.61 8,645,298
2022-02-23 $10.74 $11.25 $10.47 $10.99 $10.99 9,370,948
2022-02-22 $11.41 $11.52 $10.98 $11.06 $11.06 7,668,579
2022-02-18 $11.67 $11.81 $11.20 $11.52 $11.52 10,277,293
2022-02-17 $12.01 $12.39 $11.12 $11.83 $11.83 26,577,330
2022-02-16 $14.37 $14.72 $14.29 $14.40 $14.40 4,665,759
2022-02-15 $14.07 $14.74 $14.03 $14.65 $14.65 5,505,855
2022-02-14 $14.81 $14.90 $13.80 $13.94 $13.94 6,005,027
2022-02-11 $14.89 $15.02 $14.61 $14.80 $14.80 3,602,598
2022-02-10 $15.12 $15.36 $14.68 $14.83 $14.83 3,370,344
2022-02-09 $14.75 $15.30 $14.75 $15.30 $15.30 2,329,159
2022-02-08 $14.62 $14.97 $14.50 $14.66 $14.66 3,309,359
2022-02-07 $15.00 $15.15 $14.59 $14.64 $14.64 2,607,718
2022-02-04 $14.85 $15.07 $14.45 $14.94 $14.94 5,710,502
2022-02-03 $14.48 $15.02 $14.34 $14.94 $14.94 3,549,681
2022-02-02 $15.07 $15.08 $14.53 $14.59 $14.59 3,663,853
2022-02-01 $14.45 $15.20 $14.28 $15.15 $15.15 4,921,484
2022-01-31 $13.67 $14.45 $13.53 $14.42 $14.42 5,033,727
2022-01-28 $13.47 $13.68 $12.87 $13.66 $13.66 8,955,095
2022-01-27 $13.56 $14.00 $13.40 $13.45 $13.45 5,059,891
2022-01-26 $14.47 $14.59 $13.46 $13.64 $13.64 4,349,801
2022-01-25 $14.04 $14.43 $13.72 $14.25 $14.25 5,881,617
2022-01-24 $13.94 $14.38 $13.54 $14.36 $14.36 7,265,770
2022-01-21 $14.98 $15.09 $14.10 $14.15 $14.15 5,800,678
2022-01-20 $15.50 $16.17 $14.97 $15.03 $15.03 5,682,708
2022-01-19 $15.07 $15.52 $14.69 $15.48 $15.48 6,631,942
2022-01-18 $15.28 $15.44 $14.70 $14.82 $14.82 11,114,368
2022-01-14 $15.75 $15.86 $15.37 $15.69 $15.69 4,883,992
2022-01-13 $16.04 $16.10 $15.58 $16.00 $16.00 4,786,852
2022-01-12 $16.25 $16.26 $15.70 $15.97 $15.97 3,015,629
2022-01-11 $16.22 $16.25 $15.87 $16.18 $16.18 3,062,945
2022-01-10 $16.16 $16.21 $15.55 $16.20 $16.20 4,472,440
2022-01-07 $16.08 $16.29 $15.83 $16.11 $16.11 3,576,475
2022-01-06 $16.52 $16.58 $15.97 $16.04 $16.04 4,367,261
2022-01-05 $17.09 $17.23 $16.28 $16.31 $16.31 3,334,626
2022-01-04 $16.95 $17.18 $16.83 $17.05 $17.05 4,255,757
2022-01-03 $15.88 $16.92 $15.88 $16.91 $16.91 4,325,431
2021-12-31 $16.52 $16.72 $16.16 $16.18 $16.18 2,823,597
2021-12-30 $16.28 $17.04 $16.27 $16.61 $16.61 8,209,760
2021-12-29 $16.18 $16.55 $16.02 $16.23 $16.23 9,061,100
2021-12-28 $15.97 $16.73 $15.93 $16.31 $16.31 9,176,266
2021-12-27 $16.08 $16.26 $15.71 $16.08 $16.08 8,812,079
2021-12-23 $15.77 $16.27 $15.75 $16.14 $16.14 3,211,093
2021-12-22 $15.64 $15.87 $15.46 $15.79 $15.79 2,668,704
2021-12-21 $15.49 $16.20 $15.44 $15.73 $15.73 6,405,141
2021-12-20 $15.37 $15.63 $15.12 $15.22 $15.22 7,355,225
2021-12-17 $15.31 $15.80 $14.76 $15.71 $15.71 9,000,122
2021-12-16 $15.10 $15.61 $15.10 $15.34 $15.34 4,599,783
2021-12-15 $15.22 $15.47 $14.77 $15.02 $15.02 4,761,432
2021-12-14 $14.38 $15.65 $14.38 $15.07 $15.07 9,224,016
2021-12-13 $14.95 $15.32 $14.33 $14.65 $14.65 8,017,522
2021-12-10 $15.24 $15.24 $14.87 $15.07 $15.07 5,609,302
2021-12-09 $15.39 $15.65 $14.78 $15.02 $15.02 8,781,572
2021-12-08 $16.43 $16.72 $15.83 $15.86 $15.86 7,079,313
2021-12-07 $16.93 $17.18 $15.80 $16.59 $16.59 7,120,132
2021-12-06 $17.00 $17.30 $16.73 $16.94 $16.94 6,781,947
2021-12-03 $16.76 $16.98 $16.44 $16.93 $16.93 4,878,207
2021-12-02 $15.64 $16.87 $15.64 $16.71 $16.71 7,844,229
2021-12-01 $16.16 $16.56 $15.48 $15.57 $15.57 6,362,817
2021-11-30 $15.84 $16.27 $15.48 $15.84 $15.84 18,228,233
2021-11-29 $16.05 $16.24 $15.82 $15.99 $15.99 5,958,405
2021-11-26 $16.04 $16.19 $15.73 $16.02 $16.02 7,218,224
2021-11-24 $16.83 $17.07 $16.27 $16.31 $16.31 15,117,156
2021-11-23 $16.99 $17.02 $16.54 $16.71 $16.71 3,322,712
2021-11-22 $16.68 $17.10 $16.36 $16.94 $16.94 5,254,072
2021-11-19 $17.19 $17.28 $16.66 $16.84 $16.84 6,946,926
2021-11-18 $18.09 $18.23 $17.20 $17.28 $17.28 7,970,733
2021-11-17 $17.60 $18.59 $17.50 $18.38 $18.38 11,771,064
2021-11-16 $17.40 $17.48 $17.19 $17.32 $17.32 3,655,655
2021-11-15 $17.43 $17.49 $16.99 $17.30 $17.30 6,280,764
2021-11-12 $17.07 $17.56 $16.69 $17.40 $17.40 6,639,790
2021-11-11 $17.55 $17.86 $17.21 $17.25 $17.25 3,564,645
2021-11-10 $17.62 $17.80 $17.23 $17.25 $17.25 4,566,386
2021-11-09 $17.65 $17.77 $17.32 $17.54 $17.54 6,218,175
2021-11-08 $17.95 $18.07 $16.99 $17.54 $17.54 8,306,776
2021-11-05 $17.75 $18.43 $17.25 $18.06 $18.06 9,914,757
2021-11-04 $17.17 $17.69 $16.33 $16.43 $16.43 11,788,208
2021-11-03 $16.41 $17.47 $16.41 $17.30 $17.30 7,177,997
2021-11-02 $16.89 $17.01 $16.31 $16.42 $16.42 4,802,358
2021-11-01 $16.36 $17.00 $16.17 $16.88 $16.88 4,983,131
2021-10-29 $16.47 $16.69 $16.07 $16.30 $16.30 7,862,179
2021-10-28 $16.89 $17.45 $16.46 $16.79 $16.79 7,457,231
2021-10-27 $17.69 $17.82 $16.65 $16.84 $16.84 6,870,138
2021-10-26 $18.00 $18.09 $17.46 $17.59 $17.59 4,571,426
2021-10-25 $18.54 $18.73 $17.96 $18.04 $18.04 4,515,593
2021-10-22 $18.25 $19.02 $18.02 $18.63 $18.63 5,537,383
2021-10-21 $18.52 $18.59 $18.00 $18.21 $18.21 4,589,656
2021-10-20 $17.32 $18.60 $17.32 $18.50 $18.50 8,067,314
2021-10-19 $17.59 $17.71 $17.10 $17.26 $17.26 5,386,856
2021-10-18 $17.30 $17.72 $17.20 $17.53 $17.53 6,137,404
2021-10-15 $17.74 $18.02 $17.14 $17.38 $17.38 7,133,792
2021-10-14 $17.84 $18.04 $17.41 $17.82 $17.82 5,717,498
2021-10-13 $17.94 $18.10 $17.30 $17.62 $17.62 8,403,787
2021-10-12 $17.65 $17.82 $17.36 $17.63 $17.63 10,620,348
2021-10-11 $18.31 $18.79 $18.01 $18.12 $18.12 6,764,070
2021-10-08 $19.25 $19.25 $18.44 $18.49 $18.49 5,817,074
2021-10-07 $18.83 $19.44 $18.83 $19.25 $19.25 4,687,240
2021-10-06 $18.94 $19.40 $18.66 $18.74 $18.74 5,385,549
2021-10-05 $19.61 $19.69 $19.00 $19.02 $19.02 7,968,259
2021-10-04 $20.17 $20.48 $19.41 $19.51 $19.51 6,466,911
2021-10-01 $20.83 $21.15 $19.95 $20.02 $20.02 10,919,746
2021-09-30 $19.52 $21.06 $19.30 $20.72 $20.72 16,261,964
2021-09-29 $19.20 $19.74 $19.13 $19.53 $19.53 10,374,749
2021-09-28 $19.31 $19.92 $19.00 $19.33 $19.33 11,279,576
2021-09-27 $19.96 $20.10 $19.21 $19.38 $19.38 18,341,609
2021-09-24 $21.66 $21.90 $19.74 $20.58 $20.58 28,557,352
2021-09-23 $25.35 $25.36 $21.21 $22.06 $22.06 27,280,331
2021-09-22 $25.53 $26.02 $25.23 $25.26 $25.26 6,148,068
2021-09-21 $25.22 $25.33 $25.07 $25.25 $25.25 5,233,134
2021-09-20 $25.29 $25.55 $24.91 $25.16 $25.16 4,574,936
2021-09-17 $26.03 $26.13 $25.38 $25.65 $25.65 7,252,833
2021-09-16 $25.97 $26.12 $25.46 $25.94 $25.94 6,979,966
2021-09-15 $26.62 $26.75 $26.00 $26.04 $26.04 5,069,822
2021-09-14 $27.52 $27.52 $26.46 $26.61 $26.61 6,313,352
2021-09-13 $26.95 $27.78 $26.77 $27.43 $27.43 2,962,780
2021-09-10 $27.22 $27.23 $25.91 $26.69 $26.69 7,929,119
2021-09-09 $27.97 $28.00 $27.12 $27.20 $27.20 4,345,183
2021-09-08 $27.05 $28.19 $26.90 $27.97 $27.97 5,113,319
2021-09-07 $28.21 $28.27 $27.14 $27.14 $27.14 2,849,440
2021-09-03 $28.19 $28.31 $27.99 $28.27 $28.27 2,332,886
2021-09-02 $28.09 $28.29 $27.58 $28.17 $28.17 3,398,927
2021-09-01 $27.58 $28.11 $27.43 $28.01 $28.01 2,712,793
2021-08-31 $27.53 $27.55 $27.03 $27.44 $27.44 5,578,636
2021-08-30 $28.18 $28.19 $27.15 $27.49 $27.49 4,054,310
2021-08-27 $28.02 $28.39 $27.91 $28.21 $28.21 2,264,378
2021-08-26 $28.27 $28.37 $27.89 $27.92 $27.92 3,040,839
2021-08-25 $28.67 $28.85 $28.30 $28.34 $28.34 4,089,566
2021-08-24 $29.00 $29.18 $28.51 $28.55 $28.55 10,276,604
2021-08-23 $28.70 $29.27 $28.20 $29.11 $29.11 4,692,857
2021-08-20 $27.07 $28.76 $26.97 $28.65 $28.65 4,991,405
2021-08-19 $27.37 $27.39 $26.49 $27.00 $27.00 4,391,123
2021-08-18 $27.81 $27.88 $27.32 $27.47 $27.47 2,474,515
2021-08-17 $27.65 $28.09 $27.59 $27.91 $27.91 2,616,933
2021-08-16 $28.09 $28.18 $27.70 $27.90 $27.90 3,886,185
2021-08-13 $28.79 $28.85 $28.16 $28.24 $28.24 2,729,277
2021-08-12 $29.19 $29.30 $28.80 $28.81 $28.81 2,279,616
2021-08-11 $28.88 $29.39 $28.71 $29.33 $29.33 3,000,214
2021-08-10 $29.44 $29.48 $28.72 $28.83 $28.83 2,499,106
2021-08-09 $29.72 $29.75 $29.40 $29.50 $29.50 2,052,672
2021-08-06 $29.83 $30.07 $29.64 $29.82 $29.82 4,395,239
2021-08-05 $29.56 $29.56 $29.24 $29.33 $29.33 4,989,762
2021-08-04 $30.08 $30.08 $29.03 $29.50 $29.50 6,904,279
2021-08-03 $31.12 $31.12 $29.72 $30.18 $30.18 6,377,743
2021-08-02 $30.97 $31.29 $30.83 $31.23 $31.23 4,732,050
2021-07-30 $30.96 $31.60 $30.64 $30.73 $30.73 8,287,989
2021-07-29 $32.50 $32.92 $30.84 $31.26 $31.26 16,822,540
2021-07-28 $34.32 $34.52 $33.60 $34.11 $34.11 2,896,955
2021-07-27 $35.00 $35.24 $34.15 $34.47 $34.47 2,401,733
2021-07-26 $34.43 $35.04 $34.34 $35.03 $35.03 3,129,776
2021-07-23 $34.04 $34.54 $33.87 $34.47 $34.47 3,408,130
2021-07-22 $33.80 $33.87 $33.35 $33.82 $33.82 1,642,230
2021-07-21 $33.79 $34.18 $33.73 $33.76 $33.76 1,701,839
2021-07-20 $33.06 $34.13 $33.06 $33.67 $33.67 3,240,205
2021-07-19 $33.14 $33.59 $33.03 $33.21 $33.21 1,894,585
2021-07-16 $33.90 $34.10 $33.57 $33.63 $33.63 1,413,702
2021-07-15 $33.93 $34.02 $33.55 $33.76 $33.76 1,661,911
2021-07-14 $33.98 $34.17 $33.56 $33.96 $33.96 2,213,738
2021-07-13 $34.96 $34.98 $33.90 $33.91 $33.91 1,781,391
2021-07-12 $34.80 $35.03 $34.35 $34.99 $34.99 2,709,258
2021-07-09 $34.52 $35.17 $34.35 $34.80 $34.80 2,750,795
2021-07-08 $33.84 $34.55 $33.45 $34.30 $34.30 5,636,526
2021-07-07 $34.12 $34.24 $33.62 $34.22 $34.22 4,770,965
2021-07-06 $34.57 $34.67 $33.74 $34.03 $34.03 4,426,375
2021-07-02 $34.61 $34.81 $34.47 $34.63 $34.63 1,623,077
2021-07-01 $34.22 $34.76 $34.14 $34.57 $34.57 2,198,550
2021-06-30 $34.00 $34.27 $33.84 $34.14 $34.14 3,391,310
2021-06-29 $34.28 $34.71 $34.02 $34.08 $34.08 2,301,089
2021-06-28 $34.95 $34.95 $34.20 $34.36 $34.36 2,221,576
2021-06-25 $34.33 $34.86 $34.24 $34.84 $34.84 6,698,280
2021-06-24 $34.04 $34.50 $34.02 $34.31 $34.31 4,652,066
2021-06-23 $34.05 $34.08 $33.46 $33.96 $33.96 3,567,614
2021-06-22 $33.96 $34.52 $33.82 $34.15 $34.15 3,164,616
2021-06-21 $33.86 $34.19 $33.52 $33.91 $33.91 2,016,623
2021-06-18 $33.50 $33.92 $33.26 $33.72 $33.72 5,120,498
2021-06-17 $34.06 $34.18 $33.31 $33.60 $33.60 4,809,038
2021-06-16 $34.28 $34.31 $33.49 $33.76 $33.76 2,885,345
2021-06-15 $34.85 $34.85 $33.74 $34.16 $34.16 5,560,182
2021-06-14 $34.85 $35.07 $34.49 $34.84 $34.84 1,476,754
2021-06-11 $35.44 $35.55 $34.78 $34.93 $34.93 1,846,618
2021-06-10 $34.59 $35.45 $34.59 $35.40 $35.40 4,041,101
2021-06-09 $34.55 $34.96 $34.25 $34.49 $34.49 2,101,356
2021-06-08 $34.13 $34.46 $33.67 $34.31 $34.31 2,661,612
2021-06-07 $33.60 $34.21 $33.42 $34.15 $34.15 2,836,481
2021-06-04 $33.91 $34.26 $33.75 $33.78 $33.78 3,534,471
2021-06-03 $34.82 $34.91 $33.67 $33.72 $33.72 6,169,463
2021-06-02 $35.65 $35.81 $34.77 $35.09 $35.09 6,154,731
2021-06-01 $36.19 $36.26 $35.55 $35.61 $35.61 4,385,492
2021-05-28 $36.17 $36.22 $35.56 $36.06 $36.06 2,819,730
2021-05-27 $35.76 $36.51 $35.73 $36.18 $36.18 4,058,887
2021-05-26 $36.41 $36.42 $35.57 $35.65 $35.65 4,130,725
2021-05-25 $37.42 $37.64 $36.42 $36.43 $36.43 3,780,171
2021-05-24 $37.22 $37.56 $37.03 $37.21 $37.21 2,053,359
2021-05-21 $37.08 $37.37 $36.92 $36.93 $36.93 3,043,638
2021-05-20 $36.58 $37.12 $36.44 $36.86 $36.86 1,624,461
2021-05-19 $36.08 $36.52 $35.86 $36.35 $36.35 2,042,082
2021-05-18 $36.52 $36.85 $36.16 $36.41 $36.41 3,561,653
2021-05-17 $37.89 $38.00 $36.24 $36.96 $36.96 3,441,006
2021-05-14 $37.21 $37.87 $36.73 $37.83 $37.83 2,090,764
2021-05-13 $36.82 $37.16 $36.52 $36.83 $36.83 2,596,808
2021-05-12 $37.24 $37.40 $36.67 $36.71 $36.71 3,514,179
2021-05-11 $37.37 $37.59 $37.02 $37.48 $37.48 2,939,152
2021-05-10 $37.18 $38.19 $37.10 $37.60 $37.60 3,991,808
2021-05-07 $36.50 $37.37 $36.36 $37.14 $37.14 3,067,033
2021-05-06 $36.20 $36.50 $35.93 $36.25 $36.25 2,970,153
2021-05-05 $36.25 $36.36 $36.09 $36.13 $36.13 2,194,534
2021-05-04 $36.12 $36.46 $35.79 $36.10 $36.10 2,648,473
2021-05-03 $36.56 $36.69 $36.24 $36.35 $36.35 2,333,087
2021-04-30 $36.20 $36.67 $35.89 $36.31 $36.31 3,576,631
2021-04-29 $34.99 $36.48 $34.71 $36.39 $36.39 7,215,133
2021-04-28 $35.55 $35.69 $35.06 $35.12 $35.12 5,483,428
2021-04-27 $35.15 $35.41 $34.94 $35.30 $35.30 2,976,015
2021-04-26 $35.26 $35.73 $34.98 $35.13 $35.13 3,718,670
2021-04-23 $35.43 $35.48 $35.09 $35.14 $35.14 3,487,029
2021-04-22 $35.36 $35.96 $35.16 $35.45 $35.45 3,124,577
2021-04-21 $34.27 $35.62 $33.89 $35.38 $35.38 4,280,989
2021-04-20 $34.51 $34.98 $34.34 $34.66 $34.66 3,697,598
2021-04-19 $34.40 $34.96 $34.40 $34.76 $34.76 3,600,103
2021-04-16 $33.70 $34.47 $33.59 $34.40 $34.40 2,968,780
2021-04-15 $33.01 $33.82 $33.01 $33.59 $33.59 2,614,692
2021-04-14 $33.47 $33.66 $32.81 $32.81 $32.81 3,156,299
2021-04-13 $32.75 $33.28 $32.66 $33.25 $33.25 2,303,900
2021-04-12 $32.70 $32.79 $32.49 $32.61 $32.61 2,520,395
2021-04-09 $32.26 $32.91 $32.25 $32.73 $32.73 5,324,375
2021-04-08 $32.87 $33.30 $32.75 $33.24 $33.24 3,290,059
2021-04-07 $32.70 $32.85 $32.33 $32.71 $32.71 2,596,731
2021-04-06 $32.24 $32.95 $32.10 $32.69 $32.69 2,226,395
2021-04-05 $32.30 $32.39 $31.76 $32.21 $32.21 4,000,452
2021-04-01 $32.45 $32.85 $31.83 $32.08 $32.08 6,206,861
2021-03-31 $33.29 $33.29 $32.47 $32.53 $32.53 4,621,718
2021-03-30 $32.88 $33.15 $32.69 $33.00 $33.00 2,008,960
2021-03-29 $33.01 $33.50 $32.49 $33.05 $33.05 3,758,597
2021-03-26 $33.58 $33.93 $32.83 $33.15 $33.15 3,176,476
2021-03-25 $33.96 $33.96 $33.31 $33.58 $33.58 4,588,828
2021-03-24 $34.68 $34.90 $34.01 $34.01 $34.01 2,633,286
2021-03-23 $34.94 $35.45 $34.50 $34.69 $34.69 3,480,885
2021-03-22 $34.64 $35.33 $34.43 $34.86 $34.86 3,334,521
2021-03-19 $33.71 $34.44 $33.66 $34.27 $34.27 8,970,761
2021-03-18 $34.05 $34.60 $33.75 $33.79 $33.79 3,639,077
2021-03-17 $34.55 $34.74 $33.87 $34.64 $34.64 4,268,594
2021-03-16 $35.08 $35.34 $34.54 $34.85 $34.85 2,711,182
2021-03-15 $34.60 $35.08 $34.41 $34.83 $34.83 4,030,770
2021-03-12 $34.11 $34.40 $33.62 $34.40 $34.40 2,740,753
2021-03-11 $34.37 $34.57 $33.95 $34.20 $34.20 3,439,916
2021-03-10 $33.90 $34.58 $33.82 $34.04 $34.04 3,199,771
2021-03-09 $32.91 $34.05 $32.69 $33.60 $33.60 4,329,372
2021-03-08 $33.20 $33.64 $32.35 $32.49 $32.49 4,779,955
2021-03-05 $32.49 $33.29 $32.10 $33.09 $33.09 4,219,733
2021-03-04 $32.77 $33.14 $32.20 $32.42 $32.42 4,264,322
2021-03-03 $33.38 $33.50 $32.79 $32.79 $32.79 3,396,053
2021-03-02 $33.74 $34.13 $33.27 $33.50 $33.50 2,241,620
2021-03-01 $34.19 $34.23 $33.67 $33.69 $33.69 3,553,732
2021-02-26 $33.34 $34.04 $33.12 $33.61 $33.61 4,515,619
2021-02-25 $33.81 $34.12 $33.08 $33.10 $33.10 3,790,323
2021-02-24 $33.30 $33.88 $33.30 $33.80 $33.80 4,189,131
2021-02-23 $32.92 $33.58 $32.48 $33.52 $33.52 5,620,984
2021-02-22 $33.48 $34.04 $33.16 $33.17 $33.17 3,548,802
2021-02-19 $34.18 $34.50 $33.68 $33.83 $33.83 5,169,880
2021-02-18 $34.05 $34.33 $33.76 $34.11 $34.11 3,641,085
2021-02-17 $33.75 $34.38 $33.01 $34.05 $34.05 6,074,672
2021-02-16 $34.50 $34.64 $33.15 $33.86 $33.86 6,679,429
2021-02-12 $34.47 $34.96 $33.99 $34.60 $34.60 5,702,371
2021-02-11 $37.64 $37.79 $34.52 $34.65 $34.65 14,362,899
2021-02-10 $37.80 $37.94 $37.03 $37.83 $37.83 3,841,683
2021-02-09 $37.01 $37.30 $36.78 $37.24 $37.24 3,974,890
2021-02-08 $37.01 $37.40 $36.83 $36.95 $36.95 5,416,165
2021-02-05 $36.98 $37.44 $36.87 $36.87 $36.87 2,454,481
2021-02-04 $36.68 $37.00 $36.56 $36.81 $36.81 2,971,274
2021-02-03 $36.67 $37.12 $36.12 $36.40 $36.40 3,483,349
2021-02-02 $36.13 $36.92 $36.10 $36.64 $36.64 2,967,735
2021-02-01 $35.89 $36.32 $35.61 $35.92 $35.92 3,821,245
2021-01-29 $36.17 $36.39 $34.91 $35.57 $35.57 6,914,884
2021-01-28 $34.60 $37.00 $34.51 $36.48 $36.48 8,769,680
2021-01-27 $35.40 $35.51 $33.92 $34.18 $34.18 8,646,363
2021-01-26 $35.54 $36.02 $35.53 $35.68 $35.68 2,981,132
2021-01-25 $36.32 $36.41 $35.34 $35.71 $35.71 3,741,005
2021-01-22 $35.90 $36.17 $35.68 $36.12 $36.12 4,135,347
2021-01-21 $36.32 $36.42 $35.97 $36.09 $36.09 2,207,702
2021-01-20 $36.72 $36.94 $36.11 $36.15 $36.15 4,053,076
2021-01-19 $35.83 $37.42 $35.40 $36.61 $36.61 9,620,618
2021-01-15 $34.34 $35.41 $34.29 $35.40 $35.40 4,792,291
2021-01-14 $35.25 $35.34 $34.39 $34.45 $34.45 3,496,034
2021-01-13 $35.26 $35.65 $35.12 $35.22 $35.22 2,555,377
2021-01-12 $35.92 $36.19 $35.09 $35.44 $35.44 4,613,786
2021-01-11 $35.48 $36.10 $35.32 $36.00 $36.00 4,092,505
2021-01-08 $37.10 $37.15 $35.64 $35.77 $35.77 6,807,972
2021-01-07 $37.06 $37.32 $36.66 $36.82 $36.82 4,269,103
2021-01-06 $36.76 $36.98 $36.09 $36.92 $36.92 5,929,691
2021-01-05 $36.82 $37.21 $36.38 $36.81 $36.81 4,180,396
2021-01-04 $37.95 $38.14 $36.58 $36.71 $36.71 5,519,660
2020-12-31 $37.69 $37.96 $37.42 $37.87 $37.87 6,317,083
2020-12-30 $38.04 $38.30 $37.50 $37.62 $37.62 6,191,884
2020-12-29 $37.07 $37.91 $36.81 $37.90 $37.90 6,021,617
2020-12-28 $36.45 $37.14 $36.28 $36.92 $36.92 6,227,493
2020-12-24 $36.08 $36.28 $35.92 $36.03 $36.03 1,472,706
2020-12-23 $36.15 $36.37 $35.98 $36.12 $36.12 11,136,771
2020-12-22 $36.09 $36.22 $35.53 $36.20 $36.20 12,584,019
2020-12-21 $35.05 $35.60 $35.03 $35.31 $35.31 13,811,961
2020-12-18 $35.50 $35.57 $35.03 $35.28 $35.28 13,948,022
2020-12-17 $35.18 $35.38 $35.02 $35.34 $35.34 7,648,392
2020-12-16 $35.17 $35.83 $35.17 $35.31 $35.31 8,189,843
2020-12-15 $34.60 $35.15 $34.60 $35.14 $35.14 7,532,115
2020-12-14 $35.10 $35.15 $34.46 $34.59 $34.59 9,513,263
2020-12-11 $34.79 $34.97 $34.66 $34.90 $34.90 4,391,747
2020-12-10 $34.63 $34.89 $34.34 $34.89 $34.89 6,169,794
2020-12-09 $34.82 $35.00 $34.54 $34.80 $34.80 4,479,074
2020-12-08 $34.95 $35.09 $34.60 $34.70 $34.70 4,743,765
2020-12-07 $34.05 $35.06 $34.02 $34.95 $34.95 4,500,712
2020-12-04 $34.90 $34.96 $34.62 $34.71 $34.71 5,446,792
2020-12-03 $34.61 $34.95 $34.53 $34.64 $34.64 6,556,945
2020-12-02 $34.12 $34.89 $33.99 $34.62 $34.62 8,409,607
2020-12-01 $34.18 $34.26 $33.99 $34.07 $34.07 8,312,529
2020-11-30 $34.26 $34.31 $33.92 $33.92 $33.92 7,346,718
2020-11-27 $34.39 $34.61 $34.23 $34.33 $34.33 4,834,247
2020-11-25 $34.51 $34.56 $33.95 $34.37 $34.37 8,524,364
2020-11-24 $35.36 $35.47 $34.57 $34.58 $34.58 9,529,189
2020-11-23 $34.50 $35.39 $34.40 $35.03 $35.03 15,387,098
2020-11-20 $31.85 $32.35 $31.72 $32.27 $32.27 4,689,210
2020-11-19 $31.49 $32.13 $31.36 $31.85 $31.85 9,093,475
2020-11-18 $31.35 $32.10 $31.08 $31.52 $31.52 7,343,978
2020-11-17 $30.73 $31.54 $30.61 $31.26 $31.26 5,418,474
2020-11-16 $30.77 $31.99 $30.25 $31.05 $31.05 6,803,501
2020-11-13 $30.26 $30.86 $30.20 $30.65 $30.65 6,463,773
2020-11-12 $30.01 $30.60 $29.87 $30.15 $30.15 5,226,213
2020-11-11 $30.03 $30.24 $29.77 $29.96 $29.96 8,593,012
2020-11-10 $29.38 $30.08 $29.27 $29.82 $29.82 6,039,531
2020-11-09 $30.35 $30.37 $29.25 $29.42 $29.42 5,478,315
2020-11-06 $29.40 $29.75 $29.15 $29.44 $29.44 4,023,766
2020-11-05 $28.96 $29.72 $28.73 $29.37 $29.37 7,418,071
2020-11-04 $27.54 $29.07 $27.45 $28.66 $28.66 8,581,940
2020-11-03 $26.84 $27.50 $26.80 $27.24 $27.24 6,008,899
2020-11-02 $27.23 $27.34 $26.48 $26.78 $26.78 6,967,582
2020-10-30 $26.19 $27.68 $26.19 $26.95 $26.95 11,149,992
2020-10-29 $26.27 $26.56 $26.02 $26.40 $26.40 8,173,033
2020-10-28 $26.45 $26.66 $25.94 $26.10 $26.10 5,614,134
2020-10-27 $27.04 $27.21 $26.87 $26.89 $26.89 6,392,168
2020-10-26 $27.40 $27.60 $26.81 $27.10 $27.10 10,409,160
2020-10-23 $28.23 $28.30 $27.38 $27.64 $27.64 9,822,741
2020-10-22 $28.18 $28.37 $27.84 $27.98 $27.98 5,560,196
2020-10-21 $27.89 $28.22 $27.74 $28.10 $28.10 5,700,200
2020-10-20 $28.16 $28.48 $28.00 $28.00 $28.00 7,529,349
2020-10-19 $28.99 $29.00 $28.02 $28.20 $28.20 6,242,042
2020-10-16 $28.73 $28.78 $28.42 $28.63 $28.63 3,147,924
2020-10-15 $27.58 $28.61 $27.58 $28.45 $28.45 5,259,298
2020-10-14 $28.43 $28.63 $27.85 $28.00 $28.00 4,859,207
2020-10-13 $28.28 $28.36 $27.94 $28.35 $28.35 5,178,083
2020-10-12 $27.31 $28.04 $27.30 $27.92 $27.92 5,719,852
2020-10-09 $27.51 $27.51 $26.99 $27.20 $27.20 4,153,750
2020-10-08 $26.70 $27.40 $26.55 $27.31 $27.31 5,215,795
2020-10-07 $26.63 $26.84 $26.38 $26.53 $26.53 3,833,122
2020-10-06 $26.84 $27.10 $26.33 $26.39 $26.39 5,004,083
2020-10-05 $27.19 $27.27 $26.47 $26.81 $26.81 5,765,034
2020-10-02 $25.69 $26.32 $25.64 $26.05 $26.05 5,059,178
2020-10-01 $26.09 $26.27 $25.68 $26.12 $26.12 8,082,744
2020-09-30 $26.34 $26.51 $25.89 $26.00 $26.00 3,819,404
2020-09-29 $26.50 $26.75 $26.29 $26.30 $26.30 4,976,217
2020-09-28 $26.44 $26.81 $26.44 $26.54 $26.54 4,028,936
2020-09-25 $25.52 $26.23 $25.43 $26.08 $26.08 3,690,424
2020-09-24 $25.42 $25.73 $25.08 $25.47 $25.47 4,469,214
2020-09-23 $26.33 $26.46 $25.40 $25.49 $25.49 3,665,243
2020-09-22 $26.11 $26.29 $25.87 $26.26 $26.26 7,380,303
2020-09-21 $25.78 $26.02 $25.70 $25.94 $25.94 7,212,688
2020-09-18 $26.63 $26.75 $25.84 $26.25 $26.25 9,152,369
2020-09-17 $27.11 $27.18 $26.41 $26.63 $26.63 5,322,471
2020-09-16 $27.17 $27.95 $27.15 $27.58 $27.58 5,590,288
2020-09-15 $26.42 $27.31 $26.42 $27.03 $27.03 4,789,870
2020-09-14 $26.40 $26.58 $26.35 $26.45 $26.45 2,971,894
2020-09-11 $26.65 $26.66 $25.78 $26.11 $26.11 6,940,627
2020-09-10 $26.79 $27.14 $26.36 $26.50 $26.50 4,818,554
2020-09-09 $26.58 $26.97 $26.32 $26.71 $26.71 4,095,028
2020-09-08 $26.25 $26.61 $25.87 $26.35 $26.35 5,879,548
2020-09-04 $27.00 $27.12 $26.03 $26.65 $26.65 6,899,825
2020-09-03 $28.55 $28.56 $26.86 $27.02 $27.02 9,251,333
2020-09-02 $27.75 $29.30 $27.65 $28.65 $28.65 12,036,253
2020-09-01 $27.64 $27.77 $27.48 $27.67 $27.67 4,785,222
2020-08-31 $27.29 $27.80 $27.29 $27.58 $27.58 4,395,593
2020-08-28 $27.45 $27.49 $27.02 $27.37 $27.37 3,836,378
2020-08-27 $26.95 $27.47 $26.94 $27.35 $27.35 4,229,754
2020-08-26 $26.50 $27.05 $26.24 $26.94 $26.94 4,414,717
2020-08-25 $26.68 $26.76 $26.32 $26.50 $26.50 4,274,295
2020-08-24 $26.55 $26.67 $26.29 $26.65 $26.65 3,808,459
2020-08-21 $26.74 $26.77 $26.47 $26.52 $26.52 7,384,074
2020-08-20 $26.78 $27.05 $26.67 $26.74 $26.74 4,896,383
2020-08-19 $27.23 $27.63 $26.97 $27.00 $27.00 3,943,075
2020-08-18 $27.23 $27.28 $26.82 $27.25 $27.25 6,915,398
2020-08-17 $27.30 $27.34 $26.92 $27.12 $27.12 6,910,726
2020-08-14 $27.02 $27.61 $26.85 $27.22 $27.22 4,314,902
2020-08-13 $27.97 $27.98 $27.12 $27.14 $27.14 5,962,005
2020-08-12 $27.24 $28.05 $27.24 $27.36 $27.36 3,391,615
2020-08-11 $27.88 $27.99 $27.04 $27.07 $27.07 4,848,052
2020-08-10 $27.88 $28.11 $27.54 $27.79 $27.79 6,645,757
2020-08-07 $27.48 $27.98 $27.48 $27.77 $27.77 3,364,619
2020-08-06 $27.92 $28.26 $27.47 $27.61 $27.61 5,013,496
2020-08-05 $28.04 $28.56 $27.98 $28.02 $28.02 6,726,359
2020-08-04 $27.26 $28.05 $27.13 $27.98 $27.98 7,022,172
2020-08-03 $27.45 $27.50 $26.68 $27.26 $27.26 5,827,480
2020-07-31 $26.79 $27.43 $26.63 $26.99 $26.99 17,714,226
2020-07-30 $25.02 $25.58 $24.94 $25.05 $25.05 5,984,969
2020-07-29 $25.26 $25.50 $25.00 $25.19 $25.19 11,269,735
2020-07-28 $24.49 $24.61 $24.20 $24.26 $24.26 4,836,141
2020-07-27 $23.90 $24.59 $23.77 $24.51 $24.51 4,762,326
2020-07-24 $24.08 $24.22 $23.92 $24.09 $24.09 5,450,229
2020-07-23 $24.37 $24.47 $23.86 $24.12 $24.12 4,815,377
2020-07-22 $24.52 $24.52 $24.21 $24.35 $24.35 3,478,492
2020-07-21 $24.45 $24.65 $24.33 $24.49 $24.49 4,698,996
2020-07-20 $24.34 $24.50 $24.22 $24.32 $24.32 3,294,810
2020-07-17 $24.26 $24.35 $24.08 $24.29 $24.29 3,999,700
2020-07-16 $24.18 $24.31 $24.04 $24.17 $24.17 3,834,200
2020-07-15 $24.57 $24.60 $24.00 $24.21 $24.21 6,175,600
2020-07-14 $23.11 $24.01 $22.99 $24.01 $24.01 5,217,500
2020-07-13 $23.83 $23.88 $23.25 $23.25 $23.25 3,468,800
2020-07-10 $23.14 $23.53 $22.96 $23.52 $23.52 2,310,500
2020-07-09 $23.40 $23.49 $22.72 $23.22 $23.22 2,691,600
2020-07-08 $23.44 $23.51 $23.12 $23.37 $23.37 4,214,500
2020-07-07 $24.10 $24.16 $23.42 $23.44 $23.44 5,304,300
2020-07-06 $23.83 $24.26 $23.74 $24.24 $24.24 4,644,900
2020-07-02 $23.70 $24.10 $23.38 $23.45 $23.45 5,326,400
2020-07-01 $22.80 $23.54 $22.72 $23.43 $23.43 6,191,700
2020-06-30 $22.66 $22.67 $22.16 $22.54 $22.54 5,813,200
2020-06-29 $22.50 $22.73 $21.97 $22.64 $22.64 3,182,300
2020-06-26 $23.20 $23.31 $22.45 $22.45 $22.45 6,218,827
2020-06-25 $23.46 $23.53 $22.97 $23.28 $23.28 5,250,791
2020-06-24 $24.41 $24.49 $23.19 $23.55 $23.55 5,840,011
2020-06-23 $24.48 $24.77 $24.34 $24.58 $24.58 10,044,225
2020-06-22 $24.18 $24.38 $23.79 $24.30 $24.30 4,862,777
2020-06-19 $24.98 $24.98 $23.81 $24.26 $24.26 9,622,275
2020-06-18 $24.50 $24.65 $24.25 $24.58 $24.58 4,410,454
2020-06-17 $25.36 $25.36 $24.43 $24.64 $24.64 7,517,548
2020-06-16 $24.60 $25.26 $24.34 $25.14 $25.14 9,009,209
2020-06-15 $23.59 $23.98 $23.41 $23.93 $23.93 13,271,728
2020-06-12 $24.65 $24.81 $23.79 $24.06 $24.06 6,322,184
2020-06-11 $25.07 $25.07 $24.08 $24.13 $24.13 7,407,068
2020-06-10 $25.99 $26.02 $25.53 $25.68 $25.68 5,626,763
2020-06-09 $26.33 $26.36 $25.66 $25.83 $25.83 6,228,792
2020-06-08 $26.00 $26.63 $25.71 $26.54 $26.54 6,491,536
2020-06-05 $26.23 $26.39 $25.74 $25.87 $25.87 5,006,212
2020-06-04 $26.04 $26.23 $25.60 $25.94 $25.94 4,798,348
2020-06-03 $25.85 $26.61 $25.85 $26.13 $26.13 4,511,702
2020-06-02 $25.84 $26.06 $25.64 $26.00 $26.00 4,500,288
2020-06-01 $25.73 $26.16 $25.65 $25.68 $25.68 4,294,157
2020-05-29 $25.17 $25.90 $24.76 $25.72 $25.72 13,776,610
2020-05-28 $24.88 $25.33 $24.78 $25.21 $25.21 5,772,004
2020-05-27 $24.35 $24.84 $23.93 $24.82 $24.82 6,646,569
2020-05-26 $24.51 $24.67 $24.02 $24.18 $24.18 7,874,597
2020-05-22 $24.34 $24.67 $23.94 $24.16 $24.16 4,777,698
2020-05-21 $24.67 $24.81 $24.05 $24.32 $24.32 6,321,237
2020-05-20 $24.79 $25.03 $24.43 $24.71 $24.71 7,675,722
2020-05-19 $23.96 $25.00 $23.88 $24.66 $24.66 7,447,370
2020-05-18 $23.59 $24.35 $23.40 $24.22 $24.22 4,150,271
2020-05-15 $22.77 $23.17 $22.63 $23.05 $23.05 2,529,650
2020-05-14 $22.98 $23.21 $22.25 $23.01 $23.01 5,414,710
2020-05-13 $23.17 $23.51 $22.54 $23.06 $23.06 8,129,167
2020-05-12 $23.86 $24.06 $23.12 $23.15 $23.15 5,025,901
2020-05-11 $23.20 $23.89 $23.07 $23.73 $23.73 4,584,746
2020-05-08 $23.31 $23.60 $23.03 $23.40 $23.40 6,469,513
2020-05-07 $23.67 $23.70 $22.90 $23.00 $23.00 6,133,039
2020-05-06 $23.43 $23.86 $23.07 $23.34 $23.34 7,082,122
2020-05-05 $23.98 $24.33 $23.42 $23.53 $23.53 8,226,448
2020-05-04 $25.07 $25.30 $24.00 $24.23 $24.23 7,335,121
2020-05-01 $27.99 $27.99 $24.81 $24.99 $24.99 9,198,145
2020-04-30 $26.13 $26.99 $25.79 $25.97 $25.97 8,945,206
2020-04-29 $26.63 $26.64 $26.03 $26.36 $26.36 5,089,458
2020-04-28 $26.85 $27.05 $26.01 $26.13 $26.13 5,213,923
2020-04-27 $26.46 $26.68 $25.88 $26.55 $26.55 4,328,711
2020-04-24 $25.64 $26.37 $25.49 $26.21 $26.21 4,353,053
2020-04-23 $25.41 $26.25 $25.41 $25.77 $25.77 3,684,785
2020-04-22 $25.52 $25.55 $24.95 $25.37 $25.37 4,100,173
2020-04-21 $25.51 $25.62 $24.70 $24.89 $24.89 5,611,530
2020-04-20 $25.75 $26.47 $25.58 $25.91 $25.91 6,324,151
2020-04-17 $26.50 $26.53 $25.80 $26.05 $26.05 7,711,884
2020-04-16 $25.99 $26.12 $25.47 $25.98 $25.98 6,405,406
2020-04-15 $24.99 $26.01 $24.80 $25.64 $25.64 5,098,289
2020-04-14 $25.02 $25.82 $24.87 $25.71 $25.71 5,811,486
2020-04-13 $24.48 $24.94 $23.93 $24.91 $24.91 5,087,083
2020-04-09 $24.75 $26.05 $24.29 $24.60 $24.60 7,855,888
2020-04-08 $23.66 $24.26 $23.51 $24.01 $24.01 3,030,279
2020-04-07 $24.13 $24.68 $23.35 $23.44 $23.44 6,627,226
2020-04-06 $22.95 $23.38 $22.48 $23.20 $23.20 5,449,078
2020-04-03 $22.07 $22.34 $21.26 $21.91 $21.91 5,701,770
2020-04-02 $21.49 $22.38 $21.32 $22.29 $22.29 5,213,844
2020-04-01 $21.46 $22.39 $21.09 $21.95 $21.95 5,531,926
2020-03-31 $22.73 $23.55 $22.00 $22.29 $22.29 6,739,959
2020-03-30 $22.83 $23.21 $22.41 $22.91 $22.91 4,500,565
2020-03-27 $22.87 $23.10 $21.81 $22.44 $22.44 5,705,086
2020-03-26 $22.17 $23.85 $21.68 $23.68 $23.68 4,494,388
2020-03-25 $21.28 $23.03 $21.15 $21.88 $21.88 5,806,263
2020-03-24 $20.94 $22.26 $20.83 $21.24 $21.24 9,166,356
2020-03-23 $19.53 $21.09 $19.26 $20.00 $20.00 8,062,727
2020-03-20 $19.43 $21.00 $18.64 $19.10 $19.10 10,663,660
2020-03-19 $17.63 $20.62 $17.51 $19.24 $19.24 12,947,364
2020-03-18 $16.54 $17.83 $16.52 $17.77 $17.77 15,922,550
2020-03-17 $17.51 $18.00 $15.96 $17.50 $17.50 14,043,494
2020-03-16 $18.80 $21.01 $17.17 $17.20 $17.20 10,439,333
2020-03-13 $21.85 $22.69 $19.92 $22.22 $22.22 8,455,575
2020-03-12 $20.99 $21.44 $19.06 $20.76 $20.76 14,419,133
2020-03-11 $23.76 $24.35 $22.14 $22.69 $22.69 6,868,957
2020-03-10 $23.28 $24.87 $22.90 $24.61 $24.61 9,045,527
2020-03-09 $24.13 $24.31 $22.60 $22.65 $22.65 9,498,613
2020-03-06 $25.56 $26.19 $25.13 $25.83 $25.83 7,184,484
2020-03-05 $26.65 $26.95 $25.87 $26.44 $26.44 6,122,672
2020-03-04 $26.21 $27.35 $26.21 $27.15 $27.15 9,578,577
2020-03-03 $26.22 $26.99 $25.37 $25.82 $25.82 6,638,589
2020-03-02 $25.95 $26.24 $25.58 $26.21 $26.21 9,284,248
2020-02-28 $25.57 $26.14 $24.92 $25.86 $25.86 10,297,436
2020-02-27 $27.04 $27.12 $26.19 $26.26 $26.26 10,841,635
2020-02-26 $27.42 $27.84 $27.00 $27.44 $27.44 5,652,420
2020-02-25 $28.37 $28.52 $26.97 $27.38 $27.38 7,386,509
2020-02-24 $28.52 $28.96 $28.19 $28.22 $28.22 7,527,255
2020-02-21 $29.02 $29.26 $28.53 $29.12 $29.12 4,325,314
2020-02-20 $28.45 $29.03 $28.33 $29.01 $29.01 4,156,562
2020-02-19 $29.22 $29.46 $28.62 $28.69 $28.69 4,288,213
2020-02-18 $28.69 $29.60 $28.54 $29.08 $29.08 7,308,292
2020-02-14 $28.00 $28.75 $28.00 $28.71 $28.71 8,251,016
2020-02-13 $28.92 $29.41 $27.97 $27.97 $27.97 15,860,416
2020-02-12 $29.25 $29.94 $28.93 $29.55 $29.55 7,651,416
2020-02-11 $28.55 $29.55 $28.49 $29.46 $29.46 14,908,441
2020-02-10 $27.70 $28.31 $27.66 $28.13 $28.13 8,354,521
2020-02-07 $28.20 $28.33 $27.64 $27.74 $27.74 8,757,025
2020-02-06 $27.87 $28.43 $27.86 $28.25 $28.25 5,452,968
2020-02-05 $28.18 $28.43 $27.75 $27.79 $27.79 3,695,120
2020-02-04 $28.02 $28.25 $27.75 $28.06 $28.06 5,525,758
2020-02-03 $27.53 $28.29 $27.42 $27.71 $27.71 4,499,325
2020-01-31 $27.35 $28.04 $27.26 $27.36 $27.36 6,740,396
2020-01-30 $26.46 $27.46 $26.39 $27.35 $27.35 7,679,280
2020-01-29 $27.97 $28.14 $26.43 $26.61 $26.61 23,751,699
2020-01-28 $28.02 $28.40 $27.81 $27.83 $27.83 5,471,972
2020-01-27 $27.58 $28.12 $27.51 $27.93 $27.93 4,348,059
2020-01-24 $28.94 $28.94 $27.98 $28.03 $28.03 6,314,946
2020-01-23 $29.02 $29.12 $28.48 $28.85 $28.85 5,267,828
2020-01-22 $28.99 $29.31 $28.96 $29.21 $29.21 2,183,733
2020-01-21 $28.63 $29.18 $28.59 $28.88 $28.88 2,975,511
2020-01-17 $29.04 $29.15 $28.60 $28.72 $28.72 2,363,014
2020-01-16 $28.82 $29.11 $28.81 $28.94 $28.94 1,943,287
2020-01-15 $28.64 $29.35 $28.64 $28.87 $28.87 2,374,528
2020-01-14 $28.83 $29.01 $28.57 $28.62 $28.62 3,868,751
2020-01-13 $28.26 $28.99 $28.25 $28.97 $28.97 4,114,872
2020-01-10 $28.60 $28.91 $28.03 $28.05 $28.05 7,787,673
2020-01-09 $29.25 $29.40 $28.68 $28.77 $28.77 5,061,647
2020-01-08 $28.46 $29.19 $28.46 $28.83 $28.83 3,519,975
2020-01-07 $28.20 $28.80 $28.16 $28.60 $28.60 4,483,809
2020-01-06 $27.70 $28.34 $27.61 $28.18 $28.18 5,424,597
2020-01-03 $27.86 $28.06 $27.72 $27.85 $27.85 4,110,876
2020-01-02 $27.59 $28.10 $27.28 $28.10 $28.10 3,979,519
2019-12-31 $27.01 $27.40 $26.97 $27.34 $27.34 1,955,830
2019-12-30 $27.10 $27.20 $26.92 $27.05 $27.05 1,598,720
2019-12-27 $27.40 $27.49 $27.12 $27.15 $27.15 1,640,075
2019-12-26 $27.16 $27.31 $26.98 $27.28 $27.28 894,715
2019-12-24 $26.86 $27.06 $26.70 $27.04 $27.04 935,608
2019-12-23 $27.11 $27.26 $26.74 $26.85 $26.85 3,570,496
2019-12-20 $27.02 $27.24 $26.65 $27.22 $27.22 6,293,444
2019-12-19 $26.36 $27.02 $26.22 $26.95 $26.95 6,892,250
2019-12-18 $26.23 $26.60 $26.22 $26.26 $26.26 3,300,798
2019-12-17 $26.65 $26.97 $26.23 $26.29 $26.29 4,987,645
2019-12-16 $26.60 $26.93 $26.50 $26.56 $26.56 3,035,634
2019-12-13 $26.38 $26.82 $26.20 $26.58 $26.58 2,859,722
2019-12-12 $26.11 $26.74 $26.04 $26.43 $26.43 4,854,038
2019-12-11 $25.62 $26.38 $25.50 $26.10 $26.10 5,037,400
2019-12-10 $25.74 $25.79 $25.23 $25.41 $25.41 3,106,967
2019-12-09 $26.04 $26.15 $25.60 $25.72 $25.72 4,242,512
2019-12-06 $25.48 $26.18 $25.47 $26.05 $26.05 7,626,512
2019-12-05 $25.00 $25.61 $24.83 $25.33 $25.33 7,274,575
2019-12-04 $25.48 $25.48 $24.65 $24.92 $24.92 5,388,806
2019-12-03 $25.35 $25.67 $25.15 $25.36 $25.36 2,930,437
2019-12-02 $25.54 $25.70 $25.15 $25.55 $25.55 3,112,068
2019-11-29 $25.83 $25.91 $25.58 $25.58 $25.58 1,162,814
2019-11-27 $25.50 $25.85 $25.30 $25.81 $25.81 4,179,239
2019-11-26 $25.66 $25.98 $25.53 $25.78 $25.78 3,792,898
2019-11-25 $26.07 $26.13 $25.52 $25.60 $25.60 3,409,015
2019-11-22 $26.61 $26.78 $25.99 $26.06 $26.06 4,021,404
2019-11-21 $26.85 $26.92 $26.14 $26.49 $26.49 5,550,361
2019-11-20 $26.75 $27.11 $26.71 $26.85 $26.85 3,082,871
2019-11-19 $27.13 $27.22 $26.74 $26.80 $26.80 2,456,519
2019-11-18 $26.90 $27.53 $26.78 $27.07 $27.07 3,322,459
2019-11-15 $26.92 $26.96 $26.06 $26.88 $26.88 9,988,594
2019-11-14 $26.49 $27.01 $26.48 $26.75 $26.75 3,067,013
2019-11-13 $26.39 $27.02 $26.39 $26.83 $26.83 5,646,018
2019-11-12 $26.86 $26.86 $26.37 $26.51 $26.51 5,595,790
2019-11-11 $26.07 $26.88 $26.07 $26.78 $26.78 6,188,556
2019-11-08 $26.59 $26.66 $26.01 $26.23 $26.23 4,685,732
2019-11-07 $25.98 $27.04 $25.86 $26.41 $26.41 10,600,177
2019-11-06 $25.75 $26.77 $24.56 $25.98 $25.98 50,551,482
2019-11-05 $31.62 $31.77 $31.31 $31.35 $31.35 5,566,192
2019-11-04 $31.62 $31.78 $31.30 $31.61 $31.61 7,140,182
2019-11-01 $31.05 $31.56 $30.85 $31.41 $31.41 5,364,187
2019-10-31 $30.65 $31.16 $30.28 $30.95 $30.95 5,542,759
2019-10-30 $30.44 $30.67 $30.24 $30.67 $30.67 3,562,632
2019-10-29 $29.97 $30.68 $29.81 $30.32 $30.32 4,123,115
2019-10-28 $29.79 $30.50 $29.58 $29.92 $29.92 4,279,981
2019-10-25 $29.35 $30.13 $29.14 $29.94 $29.94 4,417,383
2019-10-24 $29.25 $29.44 $29.02 $29.06 $29.06 3,209,157
2019-10-23 $28.95 $29.17 $28.72 $29.14 $29.14 3,670,996
2019-10-22 $29.35 $29.47 $29.03 $29.04 $29.04 2,088,212
2019-10-21 $29.36 $29.76 $29.25 $29.32 $29.32 2,221,321
2019-10-18 $29.91 $29.99 $28.98 $29.34 $29.34 3,567,837
2019-10-17 $29.39 $30.10 $29.36 $29.93 $29.93 3,953,297
2019-10-16 $29.35 $29.61 $28.95 $29.44 $29.44 6,276,825
2019-10-15 $28.46 $28.85 $28.35 $28.72 $28.72 6,772,557
2019-10-14 $27.99 $28.34 $27.78 $28.33 $28.33 4,592,273
2019-10-11 $28.50 $28.60 $27.45 $28.08 $28.08 8,009,652
2019-10-10 $28.78 $28.88 $28.21 $28.25 $28.25 7,411,184
2019-10-09 $29.25 $29.25 $28.65 $28.93 $28.93 3,849,357
2019-10-08 $29.14 $29.25 $28.84 $29.00 $29.00 3,066,398
2019-10-07 $28.75 $29.48 $28.65 $29.21 $29.21 4,654,940
2019-10-04 $28.91 $29.28 $28.78 $28.88 $28.88 2,835,956
2019-10-03 $28.22 $28.83 $27.96 $28.81 $28.81 2,644,192
2019-10-02 $28.22 $28.63 $27.74 $28.28 $28.28 5,758,246
2019-10-01 $28.75 $28.82 $28.24 $28.31 $28.31 4,525,652
2019-09-30 $28.61 $28.84 $28.37 $28.68 $28.68 3,192,585
2019-09-27 $28.97 $29.18 $28.29 $28.60 $28.60 5,091,795
2019-09-26 $29.22 $29.36 $28.64 $28.90 $28.90 3,987,954
2019-09-25 $28.96 $29.34 $28.84 $29.30 $29.30 2,862,498
2019-09-24 $29.22 $29.39 $28.92 $29.01 $29.01 3,366,976
2019-09-23 $29.45 $29.63 $29.10 $29.14 $29.14 2,219,733
2019-09-20 $29.71 $29.90 $29.22 $29.34 $29.34 14,887,593
2019-09-19 $29.80 $30.35 $29.71 $29.73 $29.73 4,689,600
2019-09-18 $29.53 $29.97 $29.40 $29.89 $29.89 5,161,697
2019-09-17 $29.57 $29.68 $29.34 $29.48 $29.48 3,840,554
2019-09-16 $29.51 $29.84 $29.28 $29.60 $29.60 6,452,567
2019-09-13 $29.10 $29.57 $29.10 $29.40 $29.40 10,477,769
2019-09-12 $29.01 $29.28 $28.97 $29.07 $29.07 4,024,357
2019-09-11 $28.28 $29.01 $28.01 $28.89 $28.89 15,346,304
2019-09-10 $28.35 $29.34 $28.12 $28.79 $28.79 5,076,784
2019-09-09 $29.46 $29.46 $28.33 $28.43 $28.43 6,960,742
2019-09-06 $29.59 $29.85 $29.10 $29.15 $29.15 3,832,181
2019-09-05 $29.29 $29.89 $29.09 $29.54 $29.54 6,199,576
2019-09-04 $28.41 $29.00 $28.41 $29.00 $29.00 5,260,918
2019-09-03 $28.74 $28.97 $28.51 $28.65 $28.65 3,770,295
2019-08-30 $29.00 $29.11 $28.67 $28.88 $28.88 4,355,765
2019-08-29 $28.65 $29.05 $28.65 $28.87 $28.87 2,726,546
2019-08-28 $28.66 $28.67 $28.32 $28.48 $28.48 5,218,149
2019-08-27 $28.00 $28.71 $27.92 $28.66 $28.66 8,053,020
2019-08-26 $27.50 $27.92 $27.47 $27.85 $27.85 3,166,259
2019-08-23 $27.67 $28.01 $27.37 $27.45 $27.45 5,827,291
2019-08-22 $27.28 $27.81 $27.28 $27.70 $27.70 3,838,229
2019-08-21 $27.17 $27.44 $27.01 $27.27 $27.27 2,975,423
2019-08-20 $26.75 $27.41 $26.59 $26.97 $26.97 5,362,470
2019-08-19 $26.84 $27.09 $26.59 $26.69 $26.69 3,270,114
2019-08-16 $26.29 $26.75 $26.15 $26.55 $26.55 7,281,443
2019-08-15 $26.61 $27.04 $26.18 $26.90 $26.90 5,423,925
2019-08-14 $26.49 $26.77 $26.24 $26.48 $26.48 4,545,839
2019-08-13 $26.93 $27.42 $26.70 $26.70 $26.70 7,016,022
2019-08-12 $26.69 $27.21 $26.34 $27.02 $27.02 3,340,000
2019-08-09 $26.75 $27.10 $26.67 $26.84 $26.84 3,528,648
2019-08-08 $26.95 $27.49 $26.31 $26.79 $26.79 7,740,478
2019-08-07 $26.49 $26.94 $26.24 $26.72 $26.72 4,260,422
2019-08-06 $26.70 $26.94 $26.24 $26.90 $26.90 5,148,710
2019-08-05 $26.47 $26.49 $25.79 $26.23 $26.23 4,811,237
2019-08-02 $27.00 $27.06 $26.33 $26.98 $26.98 6,574,064
2019-08-01 $26.90 $27.74 $26.90 $27.14 $27.14 8,458,157
2019-07-31 $26.17 $26.37 $25.53 $25.81 $25.81 4,519,201
2019-07-30 $26.00 $26.34 $25.87 $26.12 $26.12 2,534,839
2019-07-29 $26.46 $26.56 $26.08 $26.16 $26.16 3,709,898
2019-07-26 $25.75 $26.43 $25.58 $26.42 $26.42 3,797,838
2019-07-25 $26.00 $26.40 $25.84 $25.84 $25.84 3,532,482
2019-07-24 $25.71 $26.25 $25.53 $26.12 $26.12 6,852,958
2019-07-23 $25.70 $25.90 $25.50 $25.71 $25.71 3,664,789
2019-07-22 $25.57 $25.73 $25.16 $25.70 $25.70 3,914,107
2019-07-19 $25.70 $25.88 $25.48 $25.48 $25.48 2,853,214
2019-07-18 $25.71 $25.79 $25.33 $25.70 $25.70 3,897,899
2019-07-17 $25.82 $26.01 $25.58 $25.80 $25.80 5,021,624
2019-07-16 $25.85 $26.06 $25.67 $25.67 $25.67 4,042,124
2019-07-15 $25.97 $26.01 $25.68 $25.88 $25.88 3,112,560
2019-07-12 $25.50 $26.11 $25.43 $25.87 $25.87 3,872,071
2019-07-11 $25.15 $25.46 $25.08 $25.43 $25.43 4,679,868
2019-07-10 $24.71 $25.14 $24.71 $25.08 $25.08 5,149,874
2019-07-09 $24.30 $24.74 $24.25 $24.59 $24.59 2,968,727
2019-07-08 $24.47 $24.66 $24.33 $24.43 $24.43 2,938,029
2019-07-05 $24.60 $24.79 $24.47 $24.64 $24.64 2,576,404
2019-07-03 $24.81 $24.99 $24.53 $24.78 $24.78 2,795,173
2019-07-02 $24.26 $24.79 $24.10 $24.68 $24.68 6,919,727
2019-07-01 $24.50 $24.68 $24.02 $24.23 $24.23 4,883,223
2019-06-28 $24.16 $24.50 $23.99 $24.35 $24.35 23,134,159
2019-06-27 $23.54 $24.08 $23.45 $24.07 $24.07 4,504,551
2019-06-26 $23.57 $23.72 $23.37 $23.55 $23.55 3,325,759
2019-06-25 $23.27 $23.66 $23.14 $23.50 $23.50 4,839,404
2019-06-24 $23.44 $23.63 $23.23 $23.37 $23.37 3,522,598
2019-06-21 $23.63 $23.85 $23.33 $23.35 $23.35 4,140,041
2019-06-20 $24.36 $24.44 $23.87 $23.91 $23.91 3,855,287
2019-06-19 $23.89 $24.10 $23.59 $24.06 $24.06 5,172,335
2019-06-18 $23.52 $24.04 $23.46 $23.85 $23.85 6,919,233
2019-06-17 $23.00 $23.54 $22.83 $23.26 $23.26 5,256,923
2019-06-14 $23.65 $23.99 $23.25 $23.80 $23.80 4,264,821
2019-06-13 $23.63 $24.01 $23.53 $23.66 $23.66 5,271,752
2019-06-12 $24.42 $24.48 $23.33 $23.43 $23.43 8,896,278
2019-06-11 $24.74 $24.86 $23.84 $24.40 $24.40 10,354,615
2019-06-10 $24.99 $25.00 $24.61 $24.74 $24.74 8,672,639
2019-06-07 $24.30 $24.90 $24.01 $24.71 $24.71 13,510,881
2019-06-06 $24.77 $25.15 $24.71 $25.03 $25.03 4,841,814
2019-06-05 $24.90 $24.91 $24.56 $24.62 $24.62 3,243,097
2019-06-04 $24.50 $24.92 $24.46 $24.80 $24.80 2,583,437
2019-06-03 $23.48 $24.19 $23.41 $24.11 $24.11 4,160,880
2019-05-31 $23.67 $23.88 $23.41 $23.49 $23.49 4,647,022
2019-05-30 $24.21 $24.51 $23.94 $24.03 $24.03 2,559,164
2019-05-29 $24.09 $24.33 $24.00 $24.14 $24.14 3,867,373
2019-05-28 $24.48 $24.70 $24.08 $24.17 $24.17 12,038,808
2019-05-24 $24.70 $24.89 $24.38 $24.40 $24.40 2,518,842
2019-05-23 $24.50 $24.63 $24.19 $24.49 $24.49 2,444,798
2019-05-22 $25.00 $25.14 $24.73 $24.78 $24.78 2,668,376
2019-05-21 $24.44 $25.08 $24.43 $25.01 $25.01 3,148,929
2019-05-20 $24.53 $24.59 $23.79 $24.26 $24.26 4,443,090
2019-05-17 $24.19 $24.69 $24.16 $24.60 $24.60 3,096,868
2019-05-16 $24.10 $24.65 $23.93 $24.31 $24.31 3,788,919
2019-05-15 $23.38 $24.12 $23.22 $24.02 $24.02 3,608,878
2019-05-14 $23.59 $23.92 $23.40 $23.58 $23.58 4,947,489
2019-05-13 $24.03 $24.18 $23.40 $23.40 $23.40 5,610,395
2019-05-10 $24.33 $24.73 $24.11 $24.53 $24.53 3,159,725
2019-05-09 $24.13 $24.57 $23.68 $24.55 $24.55 3,600,621
2019-05-08 $23.99 $24.90 $23.89 $24.39 $24.39 4,489,303
2019-05-07 $24.23 $24.42 $23.67 $23.95 $23.95 4,034,635
2019-05-06 $23.73 $24.58 $23.73 $24.47 $24.47 4,395,064
2019-05-03 $23.20 $24.66 $23.20 $24.50 $24.50 8,014,373
2019-05-02 $23.21 $23.31 $22.79 $22.95 $22.95 4,105,073
2019-05-01 $23.65 $23.70 $23.16 $23.19 $23.19 2,624,719
2019-04-30 $23.63 $24.05 $23.20 $23.56 $23.56 4,735,649
2019-04-29 $23.33 $23.77 $23.13 $23.66 $23.66 3,779,970
2019-04-26 $23.40 $23.50 $23.17 $23.32 $23.32 3,084,169
2019-04-25 $23.48 $23.68 $23.28 $23.29 $23.29 3,122,391
2019-04-24 $23.21 $23.45 $23.17 $23.25 $23.25 2,519,018
2019-04-23 $23.21 $23.41 $22.89 $23.20 $23.20 3,193,003
2019-04-22 $23.05 $23.28 $23.03 $23.21 $23.21 1,859,897
2019-04-18 $23.25 $23.37 $23.01 $23.16 $23.16 2,632,094
2019-04-17 $23.53 $23.54 $23.15 $23.26 $23.26 1,770,258
2019-04-16 $23.42 $23.74 $23.30 $23.53 $23.53 4,521,693
2019-04-15 $23.31 $23.79 $23.25 $23.33 $23.33 4,819,897
2019-04-12 $23.00 $23.32 $22.72 $23.24 $23.24 4,523,978
2019-04-11 $22.91 $23.01 $22.81 $22.93 $22.93 2,100,620
2019-04-10 $22.45 $22.86 $22.38 $22.85 $22.85 2,587,566
2019-04-09 $22.54 $22.61 $22.39 $22.43 $22.43 2,532,758
2019-04-08 $22.63 $22.80 $22.55 $22.61 $22.61 2,471,231
2019-04-05 $22.79 $22.85 $22.49 $22.75 $22.75 6,886,588
2019-04-04 $23.18 $23.36 $22.65 $22.66 $22.66 6,123,055
2019-04-03 $22.72 $23.13 $22.62 $23.13 $23.13 8,397,885
2019-04-02 $22.02 $22.79 $21.95 $22.55 $22.55 6,612,508
2019-04-01 $21.65 $22.14 $21.57 $22.03 $22.03 5,054,715
2019-03-29 $21.41 $21.50 $21.15 $21.48 $21.48 4,876,429
2019-03-28 $21.41 $21.48 $21.00 $21.26 $21.26 3,025,844
2019-03-27 $21.24 $21.52 $21.13 $21.37 $21.37 4,871,606
2019-03-26 $21.09 $21.29 $21.03 $21.20 $21.20 2,628,360
2019-03-25 $21.38 $21.48 $20.84 $20.97 $20.97 5,022,437
2019-03-22 $22.23 $22.23 $21.36 $21.37 $21.37 3,776,576
2019-03-21 $21.67 $22.25 $21.38 $22.24 $22.24 3,304,790
2019-03-20 $21.44 $21.77 $21.09 $21.73 $21.73 4,794,964
2019-03-19 $21.66 $21.91 $21.47 $21.48 $21.48 3,382,851
2019-03-18 $21.69 $21.74 $21.51 $21.64 $21.64 2,183,482
2019-03-15 $21.59 $21.77 $21.40 $21.70 $21.70 5,445,491
2019-03-14 $21.25 $21.66 $21.14 $21.62 $21.62 5,519,305
2019-03-13 $20.98 $21.30 $20.91 $21.20 $21.20 6,901,045
2019-03-12 $21.30 $21.42 $20.89 $20.89 $20.89 10,599,142
2019-03-11 $21.53 $21.88 $21.46 $21.80 $21.80 4,049,716
2019-03-08 $21.45 $21.61 $21.22 $21.50 $21.50 2,755,418
2019-03-07 $21.15 $21.89 $21.14 $21.63 $21.63 4,842,813
2019-03-06 $21.57 $21.63 $21.15 $21.20 $21.20 2,788,905
2019-03-05 $21.85 $21.87 $21.46 $21.60 $21.60 2,945,116
2019-03-04 $21.66 $21.99 $21.45 $21.91 $21.91 5,593,416
2019-03-01 $21.48 $21.63 $21.27 $21.51 $21.51 7,537,582
2019-02-28 $21.75 $22.17 $21.66 $21.81 $21.81 16,359,977
2019-02-27 $21.38 $21.89 $21.26 $21.78 $21.78 4,656,384
2019-02-26 $21.14 $21.50 $21.02 $21.34 $21.34 4,199,883
2019-02-25 $21.92 $22.00 $21.15 $21.17 $21.17 4,133,476
2019-02-22 $21.94 $22.54 $20.99 $21.60 $21.60 12,014,789
2019-02-21 $21.12 $21.36 $20.86 $21.03 $21.03 7,610,741
2019-02-20 $21.46 $21.68 $21.18 $21.21 $21.21 4,770,276
2019-02-19 $21.50 $21.82 $21.33 $21.46 $21.46 6,942,636
2019-02-15 $21.54 $21.81 $21.46 $21.59 $21.59 3,653,402
2019-02-14 $21.10 $21.54 $21.07 $21.43 $21.43 3,839,945
2019-02-13 $21.00 $21.21 $20.85 $21.20 $21.20 4,073,887
2019-02-12 $20.77 $21.10 $20.73 $20.82 $20.82 4,901,784
2019-02-11 $20.86 $21.00 $20.57 $20.63 $20.63 4,934,293
2019-02-08 $20.88 $21.10 $20.63 $20.85 $20.85 3,909,890
2019-02-07 $20.56 $21.00 $20.55 $20.92 $20.92 5,491,360
2019-02-06 $20.50 $20.80 $20.45 $20.70 $20.70 4,201,629
2019-02-05 $19.94 $20.50 $19.84 $20.44 $20.44 7,987,659
2019-02-04 $19.57 $19.93 $19.48 $19.82 $19.82 5,952,707
2019-02-01 $19.58 $19.79 $19.47 $19.69 $19.69 4,573,201
2019-01-31 $18.97 $19.64 $18.97 $19.64 $19.64 10,038,680
2019-01-30 $18.72 $18.82 $18.48 $18.70 $18.70 6,063,130
2019-01-29 $19.14 $19.23 $18.60 $18.61 $18.61 5,466,467
2019-01-28 $18.97 $19.30 $18.82 $19.14 $19.14 6,593,938
2019-01-25 $19.00 $19.25 $18.83 $19.10 $19.10 6,583,385
2019-01-24 $18.69 $18.98 $18.48 $18.91 $18.91 6,465,260
2019-01-23 $18.93 $19.18 $18.52 $18.67 $18.67 3,927,787
2019-01-22 $18.95 $19.10 $18.66 $18.73 $18.73 7,141,968
2019-01-18 $18.66 $19.07 $18.48 $19.07 $19.07 9,803,131
2019-01-17 $17.95 $18.64 $17.95 $18.55 $18.55 7,708,024
2019-01-16 $17.66 $18.06 $17.47 $18.05 $18.05 8,211,547
2019-01-15 $17.16 $17.56 $17.13 $17.41 $17.41 2,861,116
2019-01-14 $17.76 $17.78 $17.10 $17.24 $17.24 2,606,253
2019-01-11 $17.57 $17.89 $17.53 $17.67 $17.67 2,811,439
2019-01-10 $18.14 $18.17 $17.72 $17.75 $17.75 4,515,643
2019-01-09 $18.06 $18.48 $18.05 $18.32 $18.32 2,292,167
2019-01-08 $18.20 $18.39 $17.92 $18.04 $18.04 4,775,420
2019-01-07 $17.53 $18.10 $17.31 $17.91 $17.91 3,768,223
2019-01-04 $17.44 $17.85 $17.20 $17.41 $17.41 6,608,483
2019-01-03 $16.95 $17.51 $16.72 $17.12 $17.12 4,104,145
2019-01-02 $16.21 $17.35 $16.21 $17.12 $17.12 3,672,753
2018-12-31 $16.29 $16.55 $16.06 $16.52 $16.52 3,008,972
2018-12-28 $16.20 $16.46 $16.06 $16.20 $16.20 3,490,087
2018-12-27 $16.05 $16.20 $15.34 $16.20 $16.20 6,262,870
2018-12-26 $15.49 $16.42 $15.15 $16.41 $16.41 6,884,973
2018-12-24 $15.40 $15.75 $15.24 $15.29 $15.29 5,316,724
2018-12-21 $16.55 $16.55 $15.40 $15.65 $15.65 6,233,496
2018-12-20 $16.91 $16.92 $15.72 $16.38 $16.38 9,850,134
2018-12-19 $17.47 $18.05 $16.57 $16.98 $16.98 8,331,488
2018-12-18 $17.78 $17.89 $17.14 $17.40 $17.40 5,942,097
2018-12-17 $17.66 $17.99 $17.40 $17.61 $17.61 4,732,645
2018-12-14 $17.51 $17.98 $17.45 $17.67 $17.67 1,836,204
2018-12-13 $18.24 $18.29 $17.73 $17.77 $17.77 2,380,967
2018-12-12 $18.26 $18.52 $18.20 $18.24 $18.24 3,155,939
2018-12-11 $18.43 $18.65 $17.83 $18.04 $18.04 4,007,126
2018-12-10 $18.24 $18.24 $17.80 $18.06 $18.06 3,701,552
2018-12-07 $18.32 $18.60 $18.00 $18.24 $18.24 6,582,465
2018-12-06 $17.37 $18.38 $17.13 $18.37 $18.37 5,763,785
2018-12-04 $18.03 $18.55 $17.64 $17.70 $17.70 5,977,931
2018-12-03 $18.00 $18.67 $17.90 $17.94 $17.94 3,647,843
2018-11-30 $17.12 $17.69 $17.00 $17.69 $17.69 11,766,163
2018-11-29 $17.27 $17.76 $17.06 $17.20 $17.20 4,107,449
2018-11-28 $16.82 $17.40 $16.68 $17.31 $17.31 3,236,768
2018-11-27 $16.74 $17.06 $16.65 $16.74 $16.74 2,640,643
2018-11-26 $16.71 $17.11 $16.65 $16.88 $16.88 4,452,183
2018-11-23 $16.65 $16.81 $16.38 $16.43 $16.43 2,725,207
2018-11-21 $16.59 $17.18 $16.57 $16.95 $16.95 2,799,800
2018-11-20 $16.86 $16.86 $15.67 $16.43 $16.43 9,814,992
2018-11-19 $17.70 $17.86 $17.19 $17.22 $17.22 3,984,365
2018-11-16 $17.78 $17.92 $17.56 $17.68 $17.68 2,572,051
2018-11-15 $17.60 $18.08 $17.31 $17.82 $17.82 5,663,444
2018-11-14 $17.96 $17.96 $17.24 $17.71 $17.71 5,743,760
2018-11-13 $18.51 $18.64 $17.80 $17.81 $17.81 5,393,363
2018-11-12 $18.57 $18.65 $18.20 $18.45 $18.45 4,460,502
2018-11-09 $18.81 $19.15 $17.97 $18.47 $18.47 10,398,759
2018-11-08 $18.56 $19.09 $18.50 $19.03 $19.03 5,638,862
2018-11-07 $18.23 $18.86 $18.03 $18.85 $18.85 7,582,337
2018-11-06 $17.96 $18.35 $17.36 $17.90 $17.90 14,181,233
2018-11-05 $16.39 $16.70 $16.19 $16.70 $16.70 5,502,476
2018-11-02 $16.84 $16.98 $16.29 $16.37 $16.37 3,605,379
2018-11-01 $16.33 $16.82 $16.26 $16.75 $16.75 3,315,591
2018-10-31 $15.63 $16.36 $15.61 $16.31 $16.31 5,358,252
2018-10-30 $14.61 $15.44 $14.59 $15.37 $15.37 5,400,738
2018-10-29 $15.44 $15.81 $14.50 $14.61 $14.61 7,152,379
2018-10-26 $15.93 $16.03 $15.20 $15.20 $15.20 8,889,344
2018-10-25 $16.25 $16.83 $16.07 $16.38 $16.38 5,426,620
2018-10-24 $17.47 $17.68 $15.89 $15.92 $15.92 7,390,061
2018-10-23 $17.52 $17.60 $17.26 $17.46 $17.46 3,606,566
2018-10-22 $18.15 $18.30 $17.56 $17.79 $17.79 2,836,948
2018-10-19 $18.21 $18.51 $17.99 $18.08 $18.08 3,783,692
2018-10-18 $18.53 $18.65 $18.08 $18.22 $18.22 2,202,218
2018-10-17 $18.74 $18.87 $18.40 $18.62 $18.62 2,665,618
2018-10-16 $18.39 $18.76 $18.25 $18.74 $18.74 4,606,898
2018-10-15 $17.91 $18.40 $17.91 $18.35 $18.35 4,120,872
2018-10-12 $17.88 $17.95 $17.41 $17.93 $17.93 5,447,783
2018-10-11 $17.85 $18.10 $17.35 $17.54 $17.54 5,336,967
2018-10-10 $18.47 $18.72 $17.83 $17.90 $17.90 3,439,296
2018-10-09 $18.11 $18.58 $17.99 $18.51 $18.51 2,331,835
2018-10-08 $17.62 $18.20 $17.59 $18.11 $18.11 4,594,615
2018-10-05 $18.48 $18.59 $17.67 $17.76 $17.76 4,985,008
2018-10-04 $18.29 $18.50 $18.12 $18.43 $18.43 4,763,500
2018-10-03 $18.36 $18.51 $18.25 $18.33 $18.33 3,605,943
2018-10-02 $17.94 $18.36 $17.80 $18.25 $18.25 5,102,313
2018-10-01 $18.21 $18.35 $17.89 $17.98 $17.98 3,904,438
2018-09-28 $17.93 $18.40 $17.90 $18.14 $18.14 8,669,406
2018-09-27 $18.28 $18.47 $17.98 $18.00 $18.00 7,629,749
2018-09-26 $18.51 $18.76 $18.28 $18.32 $18.32 3,289,529
2018-09-25 $18.66 $18.92 $18.56 $18.60 $18.60 5,535,174
2018-09-24 $19.08 $19.08 $18.62 $18.65 $18.65 7,129,729
2018-09-21 $19.25 $19.45 $19.09 $19.16 $19.16 8,636,799
2018-09-20 $19.12 $19.59 $18.96 $19.21 $19.21 10,490,108
2018-09-19 $19.15 $19.17 $18.81 $18.96 $18.96 12,109,112
2018-09-18 $19.09 $19.19 $18.97 $18.99 $18.99 7,224,577
2018-09-17 $19.06 $19.27 $19.00 $19.12 $19.12 4,704,892
2018-09-14 $19.10 $19.28 $19.00 $19.00 $19.00 4,660,591
2018-09-13 $18.78 $19.19 $18.74 $19.10 $19.10 9,161,978
2018-09-12 $18.44 $18.79 $18.35 $18.75 $18.75 6,508,120
2018-09-11 $18.32 $18.70 $18.26 $18.47 $18.47 5,754,655
2018-09-10 $18.03 $18.64 $18.01 $18.40 $18.40 9,022,025
2018-09-07 $17.21 $18.24 $17.02 $17.97 $17.97 6,150,041
2018-09-06 $17.82 $17.92 $17.35 $17.39 $17.39 3,497,897
2018-09-05 $17.84 $17.94 $17.47 $17.89 $17.89 3,658,256
2018-09-04 $17.84 $18.05 $17.60 $17.93 $17.93 4,741,754
2018-08-31 $17.89 $18.17 $17.80 $17.92 $17.92 3,074,438
2018-08-30 $18.00 $18.08 $17.85 $17.85 $17.85 2,988,416
2018-08-29 $18.03 $18.26 $17.84 $18.09 $18.09 4,033,205
2018-08-28 $18.15 $18.25 $17.98 $18.04 $18.04 2,593,417
2018-08-27 $18.18 $18.18 $17.90 $18.04 $18.04 2,974,107
2018-08-24 $17.97 $18.29 $17.94 $18.05 $18.05 5,461,969
2018-08-23 $18.09 $18.23 $17.90 $17.99 $17.99 1,652,710
2018-08-22 $18.57 $18.72 $18.11 $18.15 $18.15 3,122,772
2018-08-21 $18.08 $18.80 $18.00 $18.65 $18.65 7,812,757
2018-08-20 $17.51 $18.15 $17.41 $18.12 $18.12 3,149,920
2018-08-17 $17.46 $17.55 $17.25 $17.50 $17.50 2,707,256
2018-08-16 $17.40 $17.74 $17.36 $17.67 $17.67 2,629,751
2018-08-15 $17.59 $17.62 $17.24 $17.35 $17.35 3,871,453
2018-08-14 $17.29 $17.81 $17.19 $17.74 $17.74 3,975,158
2018-08-13 $17.25 $17.36 $17.06 $17.29 $17.29 2,534,377
2018-08-10 $17.45 $17.49 $17.06 $17.33 $17.33 2,636,800
2018-08-09 $16.96 $17.74 $16.96 $17.58 $17.58 4,642,170
2018-08-08 $17.29 $17.44 $16.95 $17.03 $17.03 2,989,154
2018-08-07 $17.79 $17.89 $17.34 $17.37 $17.37 3,749,749
2018-08-06 $17.15 $18.56 $17.14 $17.73 $17.73 8,653,411
2018-08-03 $16.58 $17.90 $16.40 $17.25 $17.25 7,472,472
2018-08-02 $16.95 $16.95 $16.34 $16.56 $16.56 5,288,362
2018-08-01 $17.13 $17.20 $16.91 $17.03 $17.03 4,148,128
2018-07-31 $16.38 $17.24 $16.35 $17.13 $17.13 8,095,256
2018-07-30 $16.65 $16.73 $16.25 $16.35 $16.35 5,431,322
2018-07-27 $16.75 $17.02 $16.58 $16.68 $16.68 4,132,281
2018-07-26 $16.50 $16.92 $16.47 $16.70 $16.70 6,227,753
2018-07-25 $16.69 $16.87 $16.33 $16.50 $16.50 6,580,765
2018-07-24 $17.02 $17.20 $16.65 $16.76 $16.76 5,613,002
2018-07-23 $17.28 $17.29 $16.84 $16.99 $16.99 2,658,049
2018-07-20 $17.64 $17.64 $17.26 $17.27 $17.27 1,649,099
2018-07-19 $17.73 $17.89 $17.56 $17.64 $17.64 2,704,374
2018-07-18 $17.89 $18.16 $17.71 $17.86 $17.86 7,099,002
2018-07-17 $18.19 $18.40 $17.85 $17.89 $17.89 3,486,558
2018-07-16 $18.86 $18.96 $18.09 $18.33 $18.33 4,838,645
2018-07-13 $18.70 $18.95 $18.67 $18.87 $18.87 3,657,590
2018-07-12 $18.45 $19.06 $18.45 $18.96 $18.96 5,335,476
2018-07-11 $18.80 $18.98 $18.40 $18.41 $18.41 5,363,743
2018-07-10 $18.90 $19.04 $18.80 $18.86 $18.86 6,394,447
2018-07-09 $18.86 $18.99 $18.58 $18.90 $18.90 10,354,868
2018-07-06 $17.59 $18.51 $17.50 $18.42 $18.42 9,025,017
2018-07-05 $16.95 $17.97 $16.94 $17.60 $17.60 6,406,901
2018-07-03 $17.00 $17.14 $16.88 $16.95 $16.95 1,485,290
2018-07-02 $17.00 $17.10 $16.83 $16.98 $16.98 4,783,921
2018-06-29 $16.58 $17.16 $16.48 $17.06 $17.06 6,332,340
2018-06-28 $16.84 $16.99 $16.32 $16.57 $16.57 7,107,572
2018-06-27 $16.92 $17.28 $16.77 $17.06 $17.06 9,310,606
2018-06-26 $16.80 $17.03 $16.69 $16.89 $16.89 5,764,462
2018-06-25 $16.91 $17.10 $16.61 $16.78 $16.78 3,964,799
2018-06-22 $16.98 $17.26 $16.61 $17.14 $17.14 8,744,663
2018-06-21 $17.06 $17.39 $16.83 $16.95 $16.95 9,220,239
2018-06-20 $17.11 $17.59 $17.10 $17.51 $17.51 8,915,328
2018-06-19 $17.06 $17.33 $16.90 $17.10 $17.10 6,399,455
2018-06-18 $17.62 $17.68 $17.22 $17.32 $17.32 5,605,426
2018-06-15 $17.81 $18.18 $17.72 $17.79 $17.79 12,305,379
2018-06-14 $17.66 $18.00 $17.52 $17.98 $17.98 13,556,810
2018-06-13 $17.60 $17.80 $17.31 $17.66 $17.66 13,811,237
2018-06-12 $17.72 $18.12 $17.34 $17.70 $17.70 11,790,305
2018-06-11 $17.54 $18.49 $17.50 $17.90 $17.90 12,899,597
2018-06-08 $17.52 $18.16 $17.05 $17.74 $17.74 17,870,495
2018-06-07 $18.40 $18.43 $17.50 $17.64 $17.64 4,559,779
2018-06-06 $19.46 $20.26 $18.88 $20.10 $18.02 10,320,265
2018-06-05 $20.08 $20.27 $19.29 $19.33 $17.33 3,320,587
2018-06-04 $20.24 $20.52 $19.87 $19.94 $17.88 2,687,035
2018-06-01 $19.59 $20.21 $19.15 $20.08 $18.00 4,458,240
2018-05-31 $19.44 $19.90 $18.83 $19.56 $17.54 4,729,075
2018-05-30 $19.17 $19.61 $18.96 $19.35 $17.35 3,433,837
2018-05-29 $19.05 $19.49 $18.75 $18.97 $17.01 4,209,537
2018-05-25 $18.37 $18.60 $18.10 $18.48 $16.57 3,274,167
2018-05-24 $18.64 $18.95 $18.20 $18.53 $16.61 4,748,677
2018-05-23 $18.83 $19.57 $18.36 $18.78 $16.84 3,963,364
2018-05-22 $19.15 $19.90 $18.82 $19.01 $17.04 6,105,138
2018-05-21 $20.12 $20.50 $19.50 $19.70 $17.66 7,784,508
2018-05-18 $21.10 $21.10 $20.00 $20.69 $16.81 6,316,087
2018-05-17 $20.94 $21.49 $20.68 $21.00 $17.07 5,805,888
2018-05-16 $19.86 $20.33 $19.61 $20.23 $16.44 3,929,395
2018-05-15 $18.89 $19.64 $18.85 $19.50 $15.85 3,581,627
2018-05-14 $18.21 $19.02 $18.16 $18.84 $15.31 2,684,238
2018-05-11 $18.03 $18.38 $17.92 $18.23 $14.81 2,014,700
2018-05-10 $17.11 $18.77 $17.06 $18.11 $14.72 5,494,519
2018-05-09 $16.58 $17.09 $16.25 $16.79 $13.64 2,823,820
2018-05-08 $16.93 $17.04 $16.29 $16.43 $13.35 2,829,868
2018-05-07 $16.80 $17.09 $16.72 $16.89 $13.73 2,924,917
2018-05-04 $16.77 $17.08 $16.60 $16.80 $13.65 2,068,368
2018-05-03 $17.09 $17.17 $16.61 $16.83 $13.68 1,937,690
2018-05-02 $17.51 $17.54 $17.02 $17.14 $13.93 2,484,225
2018-05-01 $17.68 $17.92 $17.25 $17.49 $14.21 1,631,988
2018-04-30 $17.54 $18.10 $17.47 $17.90 $14.55 2,234,024
2018-04-27 $19.41 $19.42 $17.36 $17.59 $14.29 7,522,129
2018-04-26 $19.43 $19.73 $19.30 $19.40 $15.76 789,543
2018-04-25 $19.32 $19.66 $19.13 $19.46 $15.81 866,043
2018-04-24 $19.80 $20.03 $19.25 $19.32 $15.70 815,430
2018-04-23 $19.75 $20.21 $19.75 $19.86 $16.14 973,622
2018-04-20 $19.60 $19.78 $19.58 $19.74 $16.04 573,081
2018-04-19 $19.90 $19.94 $19.26 $19.55 $15.89 1,456,262
2018-04-18 $19.99 $20.18 $19.57 $19.90 $16.17 1,271,555
2018-04-17 $19.77 $20.48 $19.66 $19.94 $16.20 2,096,079
2018-04-16 $19.30 $20.08 $18.96 $19.82 $16.11 2,827,789
2018-04-13 $19.30 $19.67 $19.18 $19.25 $15.64 1,547,688
2018-04-12 $19.02 $19.35 $18.96 $19.16 $15.57 1,766,298
2018-04-11 $18.78 $19.35 $18.61 $19.03 $15.46 1,778,822
2018-04-10 $18.75 $19.00 $18.56 $18.67 $15.17 1,434,252
2018-04-09 $18.95 $18.95 $18.43 $18.63 $15.14 864,089
2018-04-06 $18.69 $18.96 $18.38 $18.50 $15.03 942,385
2018-04-05 $18.54 $19.01 $18.40 $18.71 $15.20 1,489,177
2018-04-04 $18.22 $18.64 $18.17 $18.60 $15.11 1,088,183
2018-04-03 $18.95 $18.98 $18.02 $18.50 $15.03 2,531,283
2018-04-02 $18.42 $18.69 $18.24 $18.29 $14.86 650,053
2018-03-29 $18.30 $18.60 $18.04 $18.48 $15.02 1,961,467
2018-03-28 $17.93 $18.64 $17.93 $18.19 $14.78 1,519,653
2018-03-27 $18.28 $18.32 $17.58 $17.92 $14.56 2,711,673
2018-03-26 $18.66 $18.87 $17.92 $18.00 $14.63 3,950,983
2018-03-23 $19.33 $19.33 $18.54 $18.59 $15.11 1,309,279
2018-03-22 $19.80 $19.89 $19.28 $19.28 $15.67 1,297,630
2018-03-21 $19.70 $20.03 $19.56 $19.93 $16.20 1,127,921
2018-03-20 $20.20 $20.27 $19.50 $19.70 $16.01 2,039,321
2018-03-19 $20.32 $20.42 $19.76 $20.05 $16.29 1,356,447
2018-03-16 $19.83 $20.60 $19.83 $20.50 $16.66 2,689,139
2018-03-15 $19.93 $20.10 $19.57 $19.76 $16.06 1,318,138
2018-03-14 $20.04 $20.46 $19.74 $19.86 $16.14 2,198,864
2018-03-13 $21.35 $21.49 $20.16 $20.25 $16.46 2,970,483
2018-03-12 $20.09 $20.55 $19.89 $19.91 $16.18 1,619,828
2018-03-09 $20.65 $20.84 $19.86 $20.21 $16.42 1,497,453
2018-03-08 $20.45 $20.84 $20.33 $20.42 $16.59 883,069
2018-03-07 $20.24 $20.63 $20.01 $20.57 $16.72 2,207,044
2018-03-06 $20.39 $20.96 $20.14 $20.25 $16.46 1,430,512
2018-03-05 $19.22 $20.46 $19.08 $20.19 $16.41 2,492,884
2018-03-02 $18.40 $19.74 $18.23 $19.29 $15.68 2,087,971
2018-03-01 $18.20 $18.83 $18.12 $18.71 $15.20 1,789,633
2018-02-28 $18.50 $19.68 $18.06 $18.20 $14.79 2,853,580
2018-02-27 $19.24 $19.44 $18.44 $18.48 $15.02 1,737,200
2018-02-26 $19.43 $19.43 $18.99 $19.19 $15.59 1,111,555
2018-02-23 $18.56 $19.27 $18.56 $19.26 $15.65 1,124,168
2018-02-22 $18.90 $19.05 $18.25 $18.56 $15.08 1,245,994
2018-02-21 $19.04 $19.29 $18.73 $18.79 $15.27 1,437,893
2018-02-20 $19.88 $19.95 $18.95 $19.15 $15.56 1,541,634
2018-02-16 $20.24 $20.27 $19.67 $19.81 $16.10 1,359,343
2018-02-15 $20.11 $20.38 $19.73 $20.26 $16.46 994,472
2018-02-14 $19.45 $20.06 $19.44 $19.97 $16.23 1,306,553
2018-02-13 $19.44 $19.54 $18.71 $19.54 $15.88 1,724,327
2018-02-12 $19.41 $19.81 $19.21 $19.63 $15.95 1,047,823
2018-02-09 $19.87 $19.98 $18.66 $19.21 $15.61 2,099,323
2018-02-08 $20.57 $20.57 $19.54 $19.77 $16.07 1,775,436
2018-02-07 $20.61 $21.11 $20.41 $20.41 $16.59 1,966,990
2018-02-06 $20.13 $20.85 $20.04 $20.59 $16.73 2,580,817
2018-02-05 $21.14 $21.14 $20.45 $20.68 $16.81 2,265,842
2018-02-02 $21.36 $21.59 $21.09 $21.35 $17.35 1,650,876
2018-02-01 $21.55 $21.74 $21.42 $21.55 $17.51 1,471,049
2018-01-31 $21.89 $22.20 $21.31 $21.47 $17.45 2,057,098
2018-01-30 $22.40 $22.40 $21.53 $21.81 $17.72 1,579,985
2018-01-29 $22.38 $22.60 $22.04 $22.44 $18.24 1,594,133
2018-01-26 $22.57 $22.65 $22.25 $22.51 $18.29 1,297,646
2018-01-25 $22.82 $22.86 $22.11 $22.38 $18.19 1,282,236
2018-01-24 $22.85 $22.85 $22.30 $22.76 $18.50 1,783,887
2018-01-23 $22.77 $23.29 $22.49 $22.83 $18.55 3,637,205
2018-01-22 $21.12 $21.93 $21.12 $21.90 $17.80 2,603,208
2018-01-19 $21.73 $22.00 $21.15 $21.30 $17.31 2,751,645
2018-01-18 $21.84 $22.14 $21.58 $21.85 $17.76 2,985,756
2018-01-17 $22.28 $22.32 $21.50 $21.86 $17.76 3,476,587
2018-01-16 $23.21 $23.45 $22.16 $22.42 $18.22 2,206,326
2018-01-12 $23.13 $23.69 $23.00 $23.27 $18.91 2,682,086
2018-01-11 $22.60 $23.20 $21.81 $23.13 $18.80 4,018,891
2018-01-10 $22.74 $23.03 $22.10 $22.75 $18.49 3,023,611
2018-01-09 $23.77 $25.15 $23.01 $23.11 $18.78 11,592,731
2018-01-08 $21.30 $21.46 $21.07 $21.09 $17.14 823,091
2018-01-05 $21.52 $21.72 $21.17 $21.24 $17.26 1,045,408
2018-01-04 $21.59 $21.89 $21.04 $21.53 $17.50 1,841,080
2018-01-03 $21.60 $22.22 $21.52 $21.67 $17.61 2,090,185
2018-01-02 $21.26 $21.53 $20.51 $21.44 $17.42 2,495,733
2017-12-29 $20.88 $21.36 $20.84 $21.23 $17.25 1,428,439
2017-12-28 $20.58 $21.03 $20.46 $20.91 $16.99 1,012,661
2017-12-27 $20.90 $20.95 $20.46 $20.67 $16.80 850,506
2017-12-26 $20.97 $21.15 $20.70 $20.90 $16.98 761,900
2017-12-22 $20.66 $21.42 $20.65 $21.01 $17.07 1,843,964
2017-12-21 $20.15 $21.41 $20.04 $20.97 $17.04 5,882,908
2017-12-20 $20.12 $20.85 $19.85 $20.34 $16.53 2,784,947
2017-12-19 $19.16 $20.07 $19.07 $19.96 $16.22 1,760,319
2017-12-18 $19.25 $19.67 $19.06 $19.26 $15.65 1,526,407
2017-12-15 $19.34 $19.57 $18.68 $19.03 $15.46 6,614,360
2017-12-14 $19.38 $19.71 $19.17 $19.47 $15.82 3,863,509
2017-12-13 $19.16 $19.58 $18.85 $19.35 $15.72 2,280,959
2017-12-12 $19.34 $19.36 $18.80 $19.05 $15.48 3,342,398
2017-12-11 $19.24 $19.71 $18.96 $19.21 $15.61 3,064,858
2017-12-08 $18.41 $19.41 $18.19 $19.08 $15.50 2,377,765
2017-12-07 $18.02 $18.50 $17.85 $18.41 $14.96 1,050,873
2017-12-06 $18.67 $18.67 $17.83 $18.13 $14.73 1,842,992
2017-12-05 $18.68 $19.33 $18.39 $18.52 $15.05 2,880,536
2017-12-04 $18.54 $18.73 $17.99 $18.36 $14.92 2,163,504
2017-12-01 $17.80 $18.52 $17.80 $18.44 $14.98 2,575,824
2017-11-30 $18.86 $19.00 $17.81 $17.85 $14.51 1,537,078
2017-11-29 $18.34 $18.92 $18.28 $18.70 $15.20 2,049,423
2017-11-28 $18.76 $19.12 $18.07 $18.36 $14.92 2,201,131
2017-11-27 $19.20 $19.49 $18.65 $18.79 $15.27 1,232,169
2017-11-24 $19.24 $19.37 $19.05 $19.20 $15.60 957,103
2017-11-22 $19.75 $19.86 $19.10 $19.33 $15.71 3,303,793
2017-11-21 $20.50 $21.00 $19.81 $20.10 $16.33 1,800,255
2017-11-20 $20.25 $20.75 $19.92 $20.48 $16.64 1,174,976
2017-11-17 $20.06 $20.23 $19.39 $19.86 $16.14 1,907,531
2017-11-16 $20.28 $20.93 $20.03 $20.24 $16.45 2,047,955
2017-11-15 $19.50 $20.82 $19.45 $20.26 $16.46 3,434,680
2017-11-14 $20.75 $20.79 $18.73 $19.40 $15.76 4,668,645
2017-11-13 $21.90 $21.92 $21.05 $21.10 $17.15 1,309,312
2017-11-10 $22.66 $23.60 $21.75 $21.90 $17.80 2,010,124
2017-11-09 $22.56 $22.56 $21.00 $21.80 $17.72 3,900,997
2017-11-08 $22.85 $23.26 $22.05 $22.80 $18.53 2,208,933
2017-11-07 $25.05 $25.15 $22.62 $23.06 $18.74 5,692,505
2017-11-06 $21.65 $24.12 $21.65 $23.91 $19.43 3,272,923
2017-11-03 $22.91 $23.52 $20.66 $22.59 $18.36 6,994,855
2017-11-02 $24.76 $25.35 $24.36 $24.50 $19.91 2,316,777
2017-11-01 $23.83 $24.96 $23.69 $24.94 $20.27 3,809,998
2017-10-31 $23.89 $23.89 $23.15 $23.68 $19.24 1,234,830
2017-10-30 $23.70 $23.93 $23.46 $23.52 $19.11 594,049
2017-10-27 $24.21 $24.21 $22.74 $23.69 $19.25 1,977,111
2017-10-26 $25.00 $25.01 $23.69 $23.88 $19.41 2,410,200
2017-10-25 $25.07 $25.47 $24.66 $25.39 $20.63 917,534
2017-10-24 $25.66 $25.66 $24.89 $25.11 $20.41 523,075
2017-10-23 $26.06 $26.34 $25.24 $25.60 $20.80 783,921
2017-10-20 $25.61 $26.29 $25.61 $26.02 $21.14 626,399
2017-10-19 $24.54 $25.60 $24.42 $25.52 $20.74 1,012,243
2017-10-18 $24.58 $24.75 $24.49 $24.65 $20.03 734,786
2017-10-17 $24.47 $24.66 $24.33 $24.49 $19.90 603,890
2017-10-16 $24.71 $25.00 $24.30 $24.60 $19.99 1,009,262
2017-10-13 $25.10 $25.12 $24.43 $24.58 $19.97 1,313,600
2017-10-12 $25.63 $25.88 $24.56 $25.15 $20.44 1,769,114
2017-10-11 $26.73 $26.73 $25.70 $25.86 $21.01 1,098,921
2017-10-10 $27.09 $27.18 $26.36 $26.75 $21.74 1,398,647
2017-10-09 $27.96 $28.08 $27.15 $27.22 $22.12 566,739
2017-10-06 $28.20 $28.41 $27.59 $27.93 $22.70 614,275
2017-10-05 $26.99 $28.45 $26.82 $28.24 $22.95 1,239,186
2017-10-04 $27.34 $27.60 $26.88 $27.02 $21.96 663,315
2017-10-03 $27.59 $27.66 $27.20 $27.25 $22.14 1,117,782
2017-10-02 $27.61 $28.07 $27.31 $27.53 $22.37 902,061
2017-09-29 $26.78 $27.55 $26.72 $27.31 $22.19 1,734,573
2017-09-28 $27.82 $27.95 $26.70 $27.00 $21.94 1,282,193
2017-09-27 $27.84 $28.23 $27.64 $27.85 $22.63 727,231
2017-09-26 $27.80 $28.14 $27.64 $27.69 $22.50 1,117,219
2017-09-25 $27.32 $28.38 $27.32 $27.67 $22.49 1,182,690
2017-09-22 $26.89 $27.36 $26.87 $27.30 $22.18 430,138
2017-09-21 $27.30 $27.62 $26.92 $26.94 $21.89 837,591
2017-09-20 $26.90 $27.81 $26.90 $27.35 $22.23 817,529
2017-09-19 $26.75 $27.30 $26.11 $26.99 $21.93 1,874,331
2017-09-18 $27.24 $27.73 $26.49 $26.72 $21.71 2,573,156
2017-09-15 $29.25 $29.27 $27.27 $27.30 $22.18 5,102,223
2017-09-14 $29.63 $29.85 $29.12 $29.48 $23.96 1,433,049
2017-09-13 $29.47 $29.83 $29.21 $29.69 $24.13 2,170,330
2017-09-12 $29.73 $30.06 $29.25 $29.50 $23.97 1,770,687
2017-09-11 $28.45 $29.15 $28.24 $28.66 $23.29 1,002,877
2017-09-08 $29.35 $29.39 $27.61 $28.19 $22.91 1,992,697
2017-09-07 $30.38 $30.78 $27.82 $29.25 $23.77 6,258,184
2017-09-06 $30.07 $30.68 $29.82 $30.29 $24.61 2,503,790
2017-09-05 $30.60 $30.96 $29.83 $30.01 $24.39 1,369,494
2017-09-01 $30.52 $30.89 $30.50 $30.50 $24.79 366,373
2017-08-31 $30.95 $31.31 $30.42 $30.51 $24.79 525,389
2017-08-30 $30.73 $31.14 $30.73 $31.00 $25.19 379,716
2017-08-29 $31.02 $31.14 $30.79 $30.85 $25.07 360,840
2017-08-28 $30.73 $31.17 $30.73 $31.05 $25.23 385,630
2017-08-25 $30.72 $31.08 $30.50 $30.68 $24.93 391,553
2017-08-24 $30.81 $31.14 $30.68 $30.69 $24.94 267,016
2017-08-23 $30.75 $31.12 $30.75 $30.89 $25.10 636,587
2017-08-22 $30.73 $30.87 $30.60 $30.86 $25.08 580,258
2017-08-21 $30.42 $30.75 $30.32 $30.72 $24.96 754,281
2017-08-18 $30.46 $30.60 $30.08 $30.41 $24.71 230,419
2017-08-17 $30.50 $30.66 $29.99 $30.34 $24.66 1,434,157
2017-08-16 $31.06 $31.16 $30.47 $30.55 $24.83 2,357,685
2017-08-15 $31.67 $31.76 $30.94 $31.02 $25.21 411,205
2017-08-14 $31.70 $31.90 $31.15 $31.34 $25.47 574,488
2017-08-11 $31.09 $31.55 $30.88 $31.49 $25.59 371,784
2017-08-10 $30.91 $32.00 $30.75 $31.04 $25.22 704,607
2017-08-09 $31.00 $32.00 $30.30 $31.09 $25.26 2,489,569
2017-08-08 $30.91 $31.47 $30.90 $31.05 $25.23 522,098
2017-08-07 $32.75 $32.75 $31.00 $31.08 $25.26 613,167
2017-08-04 $32.45 $32.93 $32.15 $32.48 $26.39 167,120
2017-08-03 $32.50 $32.78 $32.07 $32.35 $26.29 310,719
2017-08-02 $33.46 $34.00 $32.48 $32.62 $26.51 2,013,270
2017-08-01 $33.29 $34.40 $32.85 $33.81 $27.47 1,030,601
2017-07-31 $32.82 $34.86 $32.82 $33.44 $27.17 1,887,761
2017-07-28 $33.76 $33.94 $32.17 $32.57 $26.47 780,388
2017-07-27 $31.75 $34.06 $31.68 $33.88 $27.53 1,942,934
2017-07-26 $31.00 $31.90 $30.97 $31.60 $25.68 407,994
2017-07-25 $30.87 $31.20 $30.73 $31.08 $25.26 397,160
2017-07-24 $31.15 $31.30 $30.88 $30.96 $25.16 503,926
2017-07-21 $31.31 $31.44 $31.03 $31.10 $25.27 583,010
2017-07-20 $31.59 $31.74 $30.78 $31.44 $25.55 660,577
2017-07-19 $32.01 $32.10 $31.33 $31.64 $25.71 677,695
2017-07-18 $32.15 $32.19 $31.67 $32.01 $26.01 1,033,878
2017-07-17 $31.53 $32.22 $31.53 $31.91 $25.93 1,521,132
2017-07-14 $31.40 $32.00 $31.40 $31.79 $25.83 193,149
2017-07-13 $31.92 $32.06 $31.50 $31.55 $25.64 916,058
2017-07-12 $32.22 $32.37 $31.48 $31.90 $25.92 747,556
2017-07-11 $32.24 $32.24 $31.28 $31.75 $25.80 709,084
2017-07-10 $32.48 $32.73 $31.51 $32.27 $26.22 972,874
2017-07-07 $31.96 $32.69 $31.58 $32.45 $26.37 1,408,377
2017-07-06 $31.12 $32.51 $30.66 $31.88 $25.91 1,430,730
2017-07-05 $31.79 $32.08 $31.11 $31.20 $25.35 1,762,885
2017-07-03 $32.34 $32.44 $31.90 $31.90 $25.92 917,007
2017-06-30 $32.62 $32.79 $32.01 $32.30 $26.25 2,491,148
2017-06-29 $32.83 $32.86 $32.41 $32.68 $26.56 2,115,511
2017-06-28 $32.97 $33.19 $32.63 $32.91 $26.74 4,455,129
2017-06-27 $33.89 $34.06 $32.66 $32.86 $26.70 2,619,500
2017-06-26 $35.08 $35.19 $33.53 $33.90 $27.55 1,792,781
2017-06-23 $32.68 $35.29 $32.60 $34.30 $27.87 5,374,365
2017-06-22 $31.60 $32.74 $31.52 $32.71 $26.58 31,458,347

Altice USA Inc - Class A (ATUS) News Headlines

Morning Bid: Rates angst, China cut and credit card deal

None

reuters.com Feb. 20, 2024

Altice USA shares spike 30% on report Charter is considering acquisition

Igor Golovniov | Lightrocket | Getty Images Altice USA shares spiked more than 30% on Monday following a report that Charter Communications is consid…

cnbc.com Feb. 26, 2024

Charter Communications Weighs Takeover of Altice USA

None

bloomberg.com Feb. 26, 2024
Recent Altice USA Inc - Class A (ATUS) News
Card image
What’s Another $25 Billion on $100 Billion of Debt?

None

bloomberg.com

Published: March 5, 2024
Card image
Goldman’s Minnis Says Clients Are Speeding Up M&A to Avoid Election

None

bloomberg.com

Published: Feb. 29, 2024
Card image
John Malone can wait out Altice’s $25 bln problem

None

reuters.com

Published: Feb. 27, 2024
Card image
Charter Communications exploring takeover of Altice USA, Bloomberg reports

None

reuters.com

Published: Feb. 26, 2024
Similar Companies to Altice USA Inc - Class A (ATUS) in the Telecom Services Industry
Stock Name Stock Ticker Industry Sector Employees
AT&T Inc T Telecom Services Communication Services 268,000
China Telecom Corporation CHA Telecom Services Communication Services 248,237
America Movil S.A.B.DE C.V. AMOV Telecom Services Communication Services 181,000
Orange. ORAN Telecom Services Communication Services 148,000
China Mobile Ltd CHL Telecom Services Communication Services 144,000
Verizon Communications Inc VZ Telecom Services Communication Services 132,000
China Unicom (Hong Kong) Ltd CHU Telecom Services Communication Services 111,966
Vodafone Group plc VOD Telecom Services Communication Services 104,000
Telefonica S.A TEF Telecom Services Communication Services 101,530
PT Telkom Indonesia (Persero) Tbk TLK Telecom Services Communication Services 100,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.