Bausch Health Companies Inc (BHC) Exchange: NYSE

Data as of July 12, 2024

$7.42 ($-0.13) -1.72%

Bausch Health Companies Inc - Daily Information
Click for more stock information on Bausch Health Companies Inc.
Daily Information Data
Date July 12, 2024
Open $7.59
Previous Close $7.42
High $7.62
Low $7.38
Adjusted Open $7.59
Previous Adjusted Close $7.42
Adjusted High $7.62
Adjusted Low $7.38

About Bausch Health Companies Inc (BHC)

Bausch Health Companies Inc. (formerly known as Valeant Pharmaceuticals International) is a Canadian multinational specialty pharmaceutical company based in Laval, Quebec. Founded in 1960 as a pharmaceutical company, Bausch Health has since diversified and now manufactures medical devices and over-the-counter products, with a portfolio of approximately 30 brands and 3,500 products in various therapeutic areas, including ophthalmology, gastroenterology, dermatology, and neurology. Since its inception, the company has grown to become a leading global manufacturer of high-quality, therapeutic treatments. It operates in over 100 countries worldwide and employs over 17,300 people.

Historical Stock Data for Bausch Health Companies Inc (BHC)

Date Open High Low Close Adj.Close Volume
2024-07-12 $7.59 $7.62 $7.38 $7.42 $7.42 3,102,689
2024-07-11 $7.40 $7.57 $7.35 $7.55 $7.55 9,062,515
2024-07-10 $7.10 $7.38 $7.07 $7.32 $7.32 2,018,591
2024-07-09 $7.30 $7.36 $7.12 $7.19 $7.19 2,396,538
2024-07-08 $7.26 $7.42 $7.20 $7.29 $7.29 2,816,405
2024-07-05 $7.02 $7.27 $6.99 $7.23 $7.23 2,590,240
2024-07-03 $7.11 $7.18 $7.09 $7.15 $7.15 1,244,499
2024-07-02 $7.00 $7.14 $6.95 $7.11 $7.11 1,690,830
2024-07-01 $6.98 $7.12 $6.93 $7.09 $7.09 2,462,840
2024-06-28 $6.94 $7.00 $6.86 $6.97 $6.97 3,260,673
2024-06-27 $6.80 $6.91 $6.68 $6.89 $6.89 2,260,254
2024-06-26 $6.75 $6.88 $6.70 $6.79 $6.79 2,855,903
2024-06-25 $6.75 $6.84 $6.60 $6.80 $6.80 2,656,973
2024-06-24 $6.85 $6.92 $6.72 $6.83 $6.83 2,115,133
2024-06-21 $6.73 $6.83 $6.66 $6.80 $6.80 4,143,674
2024-06-20 $6.42 $6.82 $6.36 $6.73 $6.73 3,627,472
2024-06-18 $6.44 $6.54 $6.38 $6.47 $6.47 2,093,240
2024-06-17 $6.29 $6.44 $6.20 $6.43 $6.43 1,641,631
2024-06-14 $6.11 $6.33 $6.05 $6.32 $6.32 2,475,748
2024-06-13 $6.32 $6.38 $6.16 $6.17 $6.17 2,361,416
2024-06-12 $6.24 $6.46 $6.20 $6.31 $6.31 2,550,295
2024-06-11 $6.26 $6.28 $6.10 $6.10 $6.10 1,168,039
2024-06-10 $6.21 $6.42 $6.21 $6.32 $6.32 1,061,211
2024-06-07 $6.16 $6.34 $6.16 $6.27 $6.27 1,001,898
2024-06-06 $6.25 $6.31 $6.16 $6.23 $6.23 1,337,163
2024-06-05 $6.23 $6.35 $6.21 $6.28 $6.28 1,456,834
2024-06-04 $6.25 $6.36 $6.16 $6.20 $6.20 1,763,263
2024-06-03 $6.56 $6.61 $6.24 $6.33 $6.33 2,208,320
2024-05-31 $6.30 $6.57 $6.27 $6.56 $6.56 2,477,816
2024-05-30 $6.12 $6.29 $6.09 $6.29 $6.29 1,506,554
2024-05-29 $6.16 $6.21 $6.09 $6.13 $6.13 2,288,924
2024-05-28 $6.30 $6.41 $6.17 $6.20 $6.20 2,590,364
2024-05-24 $6.35 $6.45 $6.32 $6.36 $6.36 2,022,112
2024-05-23 $6.39 $6.45 $6.26 $6.35 $6.35 2,393,297
2024-05-22 $6.51 $6.55 $6.35 $6.37 $6.37 2,285,781
2024-05-21 $6.55 $6.59 $6.43 $6.55 $6.55 2,878,465
2024-05-20 $6.78 $6.82 $6.49 $6.50 $6.50 3,131,136
2024-05-17 $7.03 $7.09 $6.72 $6.77 $6.77 4,041,073
2024-05-16 $7.08 $7.14 $7.00 $7.07 $7.07 1,941,461
2024-05-15 $7.17 $7.21 $7.04 $7.08 $7.08 2,212,822
2024-05-14 $7.21 $7.30 $7.09 $7.12 $7.12 2,284,912
2024-05-13 $6.95 $7.20 $6.92 $7.13 $7.13 2,838,652
2024-05-10 $6.98 $7.05 $6.81 $6.88 $6.88 4,300,566
2024-05-09 $7.03 $7.10 $6.86 $6.95 $6.95 5,288,718
2024-05-08 $7.40 $7.44 $6.97 $7.03 $7.03 6,928,279
2024-05-07 $7.52 $7.64 $7.41 $7.41 $7.41 2,282,690
2024-05-06 $7.87 $8.08 $7.47 $7.52 $7.52 5,320,281
2024-05-03 $8.10 $8.23 $7.74 $7.82 $7.82 3,396,646
2024-05-02 $8.48 $8.80 $7.87 $8.09 $8.09 6,377,852
2024-05-01 $8.75 $9.01 $8.64 $8.75 $8.75 2,730,560
2024-04-30 $8.90 $8.99 $8.74 $8.76 $8.76 1,546,776
2024-04-29 $8.76 $8.89 $8.74 $8.88 $8.88 2,665,315
2024-04-26 $8.62 $8.82 $8.58 $8.71 $8.71 2,082,642
2024-04-25 $8.52 $8.66 $8.44 $8.62 $8.62 2,796,669
2024-04-24 $8.54 $8.59 $8.45 $8.56 $8.56 1,990,857
2024-04-23 $8.50 $8.62 $8.43 $8.53 $8.53 4,025,451
2024-04-22 $8.76 $8.80 $8.42 $8.45 $8.45 2,358,181
2024-04-19 $8.57 $8.76 $8.55 $8.69 $8.69 2,945,834
2024-04-18 $8.66 $8.78 $8.43 $8.60 $8.60 2,183,657
2024-04-17 $8.80 $8.93 $8.65 $8.66 $8.66 2,199,159
2024-04-16 $8.60 $8.75 $8.48 $8.74 $8.74 2,495,720
2024-04-15 $8.80 $8.98 $8.57 $8.63 $8.63 3,190,927
2024-04-12 $8.84 $8.95 $8.52 $8.76 $8.76 5,244,196
2024-04-11 $8.91 $9.87 $8.36 $8.97 $8.97 15,233,932
2024-04-10 $9.11 $9.20 $8.86 $8.92 $8.92 2,595,581
2024-04-09 $9.71 $9.73 $9.06 $9.26 $9.26 3,881,235
2024-04-08 $10.45 $10.46 $9.36 $9.69 $9.69 6,312,098
2024-04-05 $10.07 $10.48 $10.06 $10.41 $10.41 4,469,500
2024-04-04 $10.15 $10.45 $10.04 $10.05 $10.05 3,717,931
2024-04-03 $10.10 $11.46 $9.95 $10.04 $10.04 6,733,653
2024-04-02 $10.25 $10.25 $10.06 $10.20 $10.20 1,434,999
2024-04-01 $10.59 $10.72 $10.33 $10.40 $10.40 2,714,606
2024-03-28 $10.46 $10.80 $10.45 $10.61 $10.61 3,815,281
2024-03-27 $9.90 $10.49 $9.88 $10.49 $10.49 6,336,459
2024-03-26 $9.49 $9.93 $9.47 $9.86 $9.86 3,089,355
2024-03-25 $9.64 $9.89 $9.47 $9.48 $9.48 2,192,227
2024-03-22 $9.43 $9.58 $9.39 $9.56 $9.56 1,138,699
2024-03-21 $9.54 $9.63 $9.43 $9.50 $9.50 1,684,267
2024-03-20 $9.51 $9.62 $9.35 $9.59 $9.59 1,419,771
2024-03-19 $9.33 $9.57 $9.28 $9.54 $9.54 1,465,120
2024-03-18 $9.29 $9.39 $9.16 $9.38 $9.38 1,195,972
2024-03-15 $9.15 $9.24 $9.07 $9.20 $9.20 1,385,517
2024-03-14 $9.20 $9.27 $9.04 $9.09 $9.09 1,030,655
2024-03-13 $9.23 $9.43 $9.21 $9.28 $9.28 1,065,232
2024-03-12 $9.14 $9.21 $9.07 $9.19 $9.19 1,025,026
2024-03-11 $9.21 $9.27 $9.10 $9.12 $9.12 1,110,139
2024-03-08 $9.35 $9.41 $9.15 $9.23 $9.23 1,200,279
2024-03-07 $9.27 $9.34 $9.13 $9.28 $9.28 1,381,620
2024-03-06 $9.62 $9.68 $9.18 $9.23 $9.23 2,660,969
2024-03-05 $9.55 $9.64 $9.36 $9.56 $9.56 2,467,862
2024-03-04 $9.79 $9.88 $9.48 $9.58 $9.58 2,860,876
2024-03-01 $9.47 $9.90 $9.29 $9.89 $9.89 5,991,150
2024-02-29 $9.32 $9.45 $9.16 $9.39 $9.39 3,266,867
2024-02-28 $9.19 $9.40 $9.08 $9.20 $9.20 2,099,253
2024-02-27 $9.00 $9.19 $8.91 $9.18 $9.18 5,155,062
2024-02-26 $9.18 $9.18 $8.83 $8.99 $8.99 2,534,716
2024-02-23 $9.35 $9.46 $8.91 $9.18 $9.18 3,470,659
2024-02-22 $9.13 $9.48 $8.69 $9.30 $9.30 8,072,418
2024-02-21 $8.60 $8.82 $8.57 $8.67 $8.67 3,892,720
2024-02-20 $8.49 $8.61 $8.40 $8.60 $8.60 1,313,215
2024-02-16 $8.38 $8.51 $8.31 $8.51 $8.51 1,620,496
2024-02-15 $8.45 $8.62 $8.40 $8.49 $8.49 1,800,219
2024-02-14 $8.54 $8.55 $8.37 $8.43 $8.43 941,451
2024-02-13 $8.13 $8.41 $8.10 $8.41 $8.41 1,455,505
2024-02-12 $8.23 $8.50 $8.23 $8.38 $8.38 2,346,569
2024-02-09 $8.17 $8.30 $8.11 $8.21 $8.21 1,041,511
2024-02-08 $8.12 $8.18 $8.01 $8.13 $8.13 1,054,824
2024-02-07 $8.17 $8.27 $8.06 $8.12 $8.12 1,278,184
2024-02-06 $7.80 $8.15 $7.78 $8.13 $8.13 1,712,893
2024-02-05 $7.87 $7.89 $7.68 $7.77 $7.77 2,456,762
2024-02-02 $7.87 $8.04 $7.82 $7.92 $7.92 1,198,784
2024-02-01 $7.90 $8.07 $7.83 $7.98 $7.98 1,512,169
2024-01-31 $8.20 $8.24 $7.77 $7.85 $7.85 3,976,630
2024-01-30 $8.30 $8.30 $8.15 $8.19 $8.19 1,187,728
2024-01-29 $8.22 $8.43 $8.15 $8.33 $8.33 1,674,501
2024-01-26 $8.04 $8.22 $7.98 $8.18 $8.18 1,396,567
2024-01-25 $8.09 $8.19 $7.94 $8.08 $8.08 1,743,276
2024-01-24 $8.30 $8.30 $8.04 $8.04 $8.04 1,652,331
2024-01-23 $8.31 $8.36 $8.06 $8.20 $8.20 1,579,876
2024-01-22 $8.19 $8.24 $7.94 $8.22 $8.22 2,484,695
2024-01-19 $8.09 $8.46 $8.06 $8.15 $8.15 6,032,263
2024-01-18 $8.17 $8.29 $8.08 $8.26 $8.26 2,519,221
2024-01-17 $8.28 $8.28 $7.95 $8.16 $8.16 3,167,921
2024-01-16 $8.43 $8.57 $8.36 $8.40 $8.40 1,752,000
2024-01-12 $8.45 $8.74 $8.42 $8.53 $8.53 2,919,270
2024-01-11 $8.42 $8.46 $8.31 $8.41 $8.41 3,408,293
2024-01-10 $8.35 $8.49 $8.10 $8.45 $8.45 3,291,152
2024-01-09 $8.37 $8.95 $8.31 $8.31 $8.31 3,686,292
2024-01-08 $8.20 $8.55 $8.08 $8.41 $8.41 4,369,807
2024-01-05 $7.72 $8.26 $7.69 $8.20 $8.20 2,466,408
2024-01-04 $7.86 $7.87 $7.72 $7.79 $7.79 1,074,145
2024-01-03 $7.66 $7.92 $7.56 $7.81 $7.81 1,825,259
2024-01-02 $7.93 $7.99 $7.73 $7.78 $7.78 1,699,091
2023-12-29 $7.98 $8.10 $7.93 $8.02 $8.02 2,168,103
2023-12-28 $7.75 $8.08 $7.72 $8.02 $8.02 2,811,366
2023-12-27 $7.56 $7.77 $7.56 $7.75 $7.75 1,423,645
2023-12-26 $7.43 $7.69 $7.41 $7.66 $7.66 1,917,636
2023-12-22 $7.47 $7.55 $7.34 $7.45 $7.45 2,206,238
2023-12-21 $7.29 $7.60 $7.23 $7.46 $7.46 2,749,659
2023-12-20 $7.50 $7.51 $7.25 $7.25 $7.25 1,880,484
2023-12-19 $7.46 $7.60 $7.42 $7.53 $7.53 1,687,756
2023-12-18 $7.28 $7.43 $7.23 $7.37 $7.37 1,099,363
2023-12-15 $7.47 $7.55 $7.19 $7.28 $7.28 1,688,689
2023-12-14 $7.64 $7.80 $7.39 $7.47 $7.47 2,232,931
2023-12-13 $7.11 $7.52 $7.03 $7.51 $7.51 2,618,012
2023-12-12 $7.14 $7.21 $7.06 $7.17 $7.17 1,465,474
2023-12-11 $7.28 $7.31 $7.11 $7.16 $7.16 1,020,565
2023-12-08 $7.16 $7.33 $7.15 $7.30 $7.30 3,254,438
2023-12-07 $7.14 $7.25 $7.03 $7.17 $7.17 983,186
2023-12-06 $7.16 $7.28 $7.06 $7.17 $7.17 1,249,594
2023-12-05 $7.38 $7.52 $7.11 $7.13 $7.13 1,519,187
2023-12-04 $7.30 $7.55 $7.29 $7.48 $7.48 1,450,361
2023-12-01 $7.14 $7.38 $7.10 $7.36 $7.36 1,762,790
2023-11-30 $7.07 $7.24 $7.00 $7.14 $7.14 1,444,950
2023-11-29 $6.97 $7.14 $6.90 $7.05 $7.05 1,175,301
2023-11-28 $6.84 $6.92 $6.81 $6.86 $6.86 1,055,940
2023-11-27 $6.88 $6.92 $6.69 $6.89 $6.89 1,677,763
2023-11-24 $6.89 $6.99 $6.89 $6.93 $6.93 496,296
2023-11-22 $6.92 $7.00 $6.79 $6.87 $6.87 1,219,495
2023-11-21 $7.03 $7.24 $6.91 $6.91 $6.91 1,804,341
2023-11-20 $6.90 $7.07 $6.86 $7.04 $7.04 1,877,109
2023-11-17 $6.60 $6.92 $6.60 $6.90 $6.90 2,227,454
2023-11-16 $6.92 $6.92 $6.56 $6.56 $6.56 3,246,304
2023-11-15 $6.81 $7.11 $6.81 $6.94 $6.94 1,253,420
2023-11-14 $6.75 $6.89 $6.65 $6.79 $6.79 2,535,537
2023-11-13 $6.71 $6.79 $6.53 $6.53 $6.53 1,745,872
2023-11-10 $6.86 $6.87 $6.70 $6.81 $6.81 1,647,989
2023-11-09 $7.19 $7.20 $6.82 $6.84 $6.84 2,595,887
2023-11-08 $7.25 $7.30 $7.15 $7.17 $7.17 1,543,281
2023-11-07 $7.38 $7.42 $7.23 $7.25 $7.25 1,643,689
2023-11-06 $7.61 $7.65 $7.40 $7.45 $7.45 1,625,194
2023-11-03 $7.42 $7.70 $7.42 $7.57 $7.57 3,888,387
2023-11-02 $7.35 $7.46 $6.82 $7.34 $7.34 6,287,241
2023-11-01 $6.78 $7.45 $6.68 $7.08 $7.08 9,089,429
2023-10-31 $6.72 $6.83 $6.55 $6.82 $6.82 2,215,513
2023-10-30 $6.65 $6.73 $6.54 $6.69 $6.69 1,983,717
2023-10-27 $6.69 $6.70 $6.53 $6.57 $6.57 1,948,144
2023-10-26 $6.86 $6.93 $6.68 $6.73 $6.73 1,964,529
2023-10-25 $7.13 $7.13 $6.88 $6.91 $6.91 1,607,371
2023-10-24 $7.06 $7.25 $7.04 $7.15 $7.15 1,770,211
2023-10-23 $7.25 $7.29 $7.01 $7.04 $7.04 1,791,976
2023-10-20 $7.33 $7.40 $7.25 $7.32 $7.32 1,482,916
2023-10-19 $7.66 $7.76 $7.30 $7.34 $7.34 2,107,898
2023-10-18 $7.70 $7.85 $7.61 $7.76 $7.76 1,813,598
2023-10-17 $7.34 $7.78 $7.34 $7.77 $7.77 2,714,068
2023-10-16 $7.13 $7.96 $7.09 $7.39 $7.39 6,428,332
2023-10-13 $7.30 $7.30 $7.08 $7.14 $7.14 2,129,215
2023-10-12 $7.39 $7.45 $7.26 $7.29 $7.29 1,712,015
2023-10-11 $7.75 $7.78 $7.26 $7.39 $7.39 4,518,297
2023-10-10 $7.74 $7.88 $7.58 $7.78 $7.78 2,331,592
2023-10-09 $8.00 $8.02 $7.23 $7.65 $7.65 6,061,556
2023-10-06 $8.16 $8.28 $7.99 $8.11 $8.11 2,507,265
2023-10-05 $8.00 $8.25 $7.92 $8.23 $8.23 2,454,481
2023-10-04 $8.03 $8.06 $7.85 $8.02 $8.02 2,138,127
2023-10-03 $8.07 $8.17 $7.95 $8.01 $8.01 2,660,073
2023-10-02 $8.24 $8.28 $8.11 $8.14 $8.14 2,031,789
2023-09-29 $8.24 $8.34 $8.18 $8.22 $8.22 1,801,948
2023-09-28 $8.19 $8.29 $8.14 $8.24 $8.24 1,137,512
2023-09-27 $8.27 $8.29 $8.00 $8.20 $8.20 1,902,973
2023-09-26 $8.17 $8.43 $8.15 $8.23 $8.23 1,548,959
2023-09-25 $8.19 $8.35 $8.14 $8.25 $8.25 1,608,325
2023-09-22 $8.45 $8.45 $8.13 $8.22 $8.22 4,335,975
2023-09-21 $8.24 $8.47 $8.16 $8.39 $8.39 7,595,026
2023-09-20 $8.68 $8.72 $8.14 $8.34 $8.34 10,282,746
2023-09-19 $8.09 $8.10 $7.56 $7.72 $7.72 10,088,475
2023-09-18 $8.43 $8.48 $8.30 $8.37 $8.37 2,248,277
2023-09-15 $8.67 $8.77 $8.45 $8.52 $8.52 2,150,385
2023-09-14 $8.69 $8.79 $8.65 $8.70 $8.70 1,613,660
2023-09-13 $8.51 $8.68 $8.44 $8.63 $8.63 1,835,239
2023-09-12 $8.61 $8.74 $8.54 $8.57 $8.57 1,956,465
2023-09-11 $8.73 $8.73 $8.53 $8.68 $8.68 3,330,269
2023-09-08 $8.42 $8.68 $8.41 $8.64 $8.64 3,679,084
2023-09-07 $8.28 $8.44 $8.20 $8.42 $8.42 2,711,613
2023-09-06 $8.28 $8.40 $8.26 $8.36 $8.36 1,744,596
2023-09-05 $8.36 $8.51 $8.26 $8.35 $8.35 1,894,592
2023-09-01 $8.42 $8.55 $8.35 $8.46 $8.46 4,754,807
2023-08-31 $8.44 $8.48 $8.28 $8.34 $8.34 4,844,368
2023-08-30 $8.48 $8.54 $8.35 $8.43 $8.43 1,822,319
2023-08-29 $8.26 $8.61 $8.17 $8.48 $8.48 2,474,041
2023-08-28 $8.27 $8.40 $8.22 $8.26 $8.26 1,633,198
2023-08-25 $8.12 $8.29 $7.93 $8.24 $8.24 3,806,613
2023-08-24 $8.12 $8.21 $8.04 $8.07 $8.07 1,899,341
2023-08-23 $8.31 $8.33 $8.13 $8.16 $8.16 2,300,675
2023-08-22 $8.49 $8.53 $8.12 $8.25 $8.25 4,210,304
2023-08-21 $8.37 $8.52 $8.18 $8.45 $8.45 3,057,390
2023-08-18 $8.22 $8.45 $8.17 $8.35 $8.35 2,334,986
2023-08-17 $8.31 $8.38 $8.25 $8.30 $8.30 1,993,746
2023-08-16 $8.25 $8.40 $8.17 $8.35 $8.35 3,402,964
2023-08-15 $8.38 $8.38 $8.13 $8.32 $8.32 1,890,418
2023-08-14 $8.33 $8.54 $8.29 $8.42 $8.42 1,268,526
2023-08-11 $8.35 $8.52 $8.26 $8.41 $8.41 1,421,175
2023-08-10 $8.60 $8.71 $8.31 $8.41 $8.41 3,090,041
2023-08-09 $8.85 $8.93 $8.60 $8.62 $8.62 2,240,617
2023-08-08 $8.79 $8.94 $8.52 $8.90 $8.90 2,832,574
2023-08-07 $9.16 $9.40 $8.71 $8.83 $8.83 4,641,943
2023-08-04 $9.52 $9.54 $8.96 $9.06 $9.06 3,952,662
2023-08-03 $9.78 $10.15 $9.31 $9.41 $9.41 7,439,716
2023-08-02 $9.33 $9.51 $9.25 $9.33 $9.33 2,371,121
2023-08-01 $9.61 $9.67 $9.10 $9.47 $9.47 2,235,409
2023-07-31 $9.56 $9.78 $9.53 $9.71 $9.71 1,674,057
2023-07-28 $9.44 $9.69 $9.35 $9.58 $9.58 1,671,354
2023-07-27 $9.54 $9.58 $9.28 $9.36 $9.36 1,117,864
2023-07-26 $9.51 $9.57 $9.31 $9.46 $9.46 1,217,664
2023-07-25 $9.55 $9.60 $9.31 $9.53 $9.53 2,526,721
2023-07-24 $9.48 $9.72 $9.43 $9.57 $9.57 1,271,961
2023-07-21 $9.68 $9.76 $9.46 $9.59 $9.59 2,813,381
2023-07-20 $9.31 $9.59 $9.21 $9.59 $9.59 2,425,665
2023-07-19 $9.50 $9.63 $9.18 $9.29 $9.29 1,652,753
2023-07-18 $9.29 $9.60 $9.18 $9.45 $9.45 3,409,139
2023-07-17 $8.40 $9.39 $8.30 $9.29 $9.29 5,878,755
2023-07-14 $8.45 $8.55 $8.35 $8.43 $8.43 1,443,196
2023-07-13 $8.57 $8.60 $8.29 $8.40 $8.40 1,247,490
2023-07-12 $8.76 $8.77 $8.50 $8.51 $8.51 1,370,366
2023-07-11 $8.84 $8.93 $8.52 $8.65 $8.65 2,045,858
2023-07-10 $8.34 $8.87 $8.30 $8.73 $8.73 3,641,615
2023-07-07 $7.72 $8.59 $7.72 $8.34 $8.34 5,273,913
2023-07-06 $7.67 $7.77 $7.45 $7.69 $7.69 2,862,806
2023-07-05 $7.78 $7.96 $7.76 $7.77 $7.77 1,490,280
2023-07-03 $8.01 $8.06 $7.78 $7.82 $7.82 1,524,329
2023-06-30 $7.92 $8.22 $7.84 $8.00 $8.00 2,719,603
2023-06-29 $7.63 $7.85 $7.63 $7.83 $7.83 1,531,740
2023-06-28 $7.39 $7.64 $7.37 $7.62 $7.62 1,256,919
2023-06-27 $7.33 $7.44 $7.22 $7.40 $7.40 1,451,123
2023-06-26 $7.16 $7.33 $7.13 $7.28 $7.28 825,850
2023-06-23 $7.22 $7.28 $7.10 $7.19 $7.19 1,776,723
2023-06-22 $7.32 $7.46 $7.26 $7.33 $7.33 1,490,770
2023-06-21 $7.43 $7.49 $7.32 $7.37 $7.37 1,248,751
2023-06-20 $7.22 $7.42 $7.15 $7.40 $7.40 2,025,823
2023-06-16 $7.24 $7.36 $7.17 $7.35 $7.35 2,838,521
2023-06-15 $7.29 $7.49 $7.21 $7.44 $7.44 1,987,155
2023-06-14 $7.52 $7.55 $7.30 $7.32 $7.32 1,318,424
2023-06-13 $7.28 $7.54 $7.24 $7.45 $7.45 1,837,399
2023-06-12 $7.19 $7.40 $7.16 $7.29 $7.29 1,952,561
2023-06-09 $7.07 $7.22 $7.03 $7.19 $7.19 2,511,638
2023-06-08 $7.09 $7.20 $6.97 $7.10 $7.10 3,166,009
2023-06-07 $7.25 $7.41 $7.06 $7.12 $7.12 4,000,567
2023-06-06 $7.75 $7.85 $6.82 $7.25 $7.25 16,581,052
2023-06-05 $8.13 $8.20 $7.85 $7.94 $7.94 2,959,900
2023-06-02 $8.31 $8.38 $8.09 $8.23 $8.23 2,130,186
2023-06-01 $8.23 $8.29 $8.03 $8.20 $8.20 2,326,654
2023-05-31 $8.11 $8.25 $7.99 $8.21 $8.21 2,580,484
2023-05-30 $8.10 $8.24 $8.07 $8.19 $8.19 1,408,437
2023-05-26 $8.23 $8.32 $8.07 $8.14 $8.14 2,583,104
2023-05-25 $8.34 $8.42 $7.97 $8.20 $8.20 3,757,348
2023-05-24 $8.37 $8.37 $8.04 $8.28 $8.28 3,873,969
2023-05-23 $8.60 $8.97 $8.38 $8.41 $8.41 6,046,651
2023-05-22 $8.46 $8.90 $8.45 $8.80 $8.80 6,418,328
2023-05-19 $8.59 $8.95 $8.29 $8.30 $8.30 7,183,449
2023-05-18 $7.60 $8.59 $7.55 $8.56 $8.56 11,785,946
2023-05-17 $6.08 $8.56 $6.00 $7.47 $7.47 32,074,468
2023-05-16 $5.94 $6.12 $5.86 $6.02 $6.02 3,249,676
2023-05-15 $5.71 $6.07 $5.71 $6.03 $6.03 3,050,738
2023-05-12 $5.80 $5.82 $5.57 $5.72 $5.72 2,662,795
2023-05-11 $5.90 $5.97 $5.79 $5.82 $5.82 3,252,978
2023-05-10 $5.90 $5.99 $5.73 $5.95 $5.95 4,324,924
2023-05-09 $5.90 $5.97 $5.85 $5.86 $5.86 1,828,173
2023-05-08 $5.89 $6.04 $5.81 $5.99 $5.99 3,088,933
2023-05-05 $5.96 $6.04 $5.70 $5.83 $5.83 4,711,168
2023-05-04 $7.29 $7.38 $5.89 $5.89 $5.89 9,317,104
2023-05-03 $7.35 $7.65 $7.16 $7.40 $7.40 5,355,510
2023-05-02 $7.45 $7.64 $7.27 $7.35 $7.35 2,816,800
2023-05-01 $7.38 $7.65 $7.30 $7.51 $7.51 2,205,089
2023-04-28 $7.06 $7.40 $7.05 $7.37 $7.37 1,768,757
2023-04-27 $7.09 $7.18 $6.99 $7.12 $7.12 1,253,482
2023-04-26 $7.12 $7.17 $6.93 $7.06 $7.06 2,153,604
2023-04-25 $7.49 $7.54 $7.10 $7.12 $7.12 2,676,203
2023-04-24 $7.70 $7.71 $7.50 $7.56 $7.56 1,726,370
2023-04-21 $7.67 $7.79 $7.56 $7.70 $7.70 1,527,601
2023-04-20 $7.41 $7.70 $7.41 $7.69 $7.69 2,435,766
2023-04-19 $7.39 $7.58 $7.37 $7.53 $7.53 1,509,950
2023-04-18 $7.68 $7.68 $7.39 $7.46 $7.46 1,763,983
2023-04-17 $7.49 $7.69 $7.41 $7.65 $7.65 1,855,237
2023-04-14 $7.55 $7.62 $7.41 $7.49 $7.49 3,577,352
2023-04-13 $7.49 $7.72 $7.45 $7.54 $7.54 1,634,578
2023-04-12 $7.72 $7.74 $7.35 $7.38 $7.38 1,856,503
2023-04-11 $7.56 $7.72 $7.53 $7.62 $7.62 4,697,550
2023-04-10 $7.30 $7.51 $7.25 $7.48 $7.48 1,488,688
2023-04-06 $7.44 $7.48 $7.32 $7.33 $7.33 1,516,333
2023-04-05 $7.48 $7.54 $7.31 $7.42 $7.42 1,621,612
2023-04-04 $7.80 $7.84 $7.46 $7.55 $7.55 2,789,741
2023-04-03 $8.09 $8.11 $7.73 $7.80 $7.80 2,788,426
2023-03-31 $7.72 $8.11 $7.72 $8.10 $8.10 3,763,044
2023-03-30 $7.77 $7.82 $7.55 $7.71 $7.71 1,357,651
2023-03-29 $7.55 $7.68 $7.51 $7.67 $7.67 1,289,493
2023-03-28 $7.45 $7.56 $7.38 $7.47 $7.47 1,588,057
2023-03-27 $7.34 $7.49 $7.25 $7.45 $7.45 1,873,453
2023-03-24 $7.20 $7.25 $7.02 $7.23 $7.23 4,417,946
2023-03-23 $7.67 $7.71 $7.22 $7.28 $7.28 2,420,930
2023-03-22 $7.96 $7.96 $7.57 $7.58 $7.58 1,879,074
2023-03-21 $7.76 $8.04 $7.72 $7.92 $7.92 2,811,935
2023-03-20 $7.59 $7.68 $7.50 $7.61 $7.61 2,256,506
2023-03-17 $7.68 $7.73 $7.52 $7.60 $7.60 2,845,539
2023-03-16 $7.51 $7.84 $7.39 $7.79 $7.79 3,219,777
2023-03-15 $7.70 $7.76 $7.51 $7.63 $7.63 3,616,485
2023-03-14 $8.14 $8.22 $7.84 $7.92 $7.92 2,873,365
2023-03-13 $8.00 $8.08 $7.86 $7.96 $7.96 2,860,985
2023-03-10 $8.24 $8.27 $7.87 $8.03 $8.03 3,736,596
2023-03-09 $8.58 $8.65 $8.28 $8.32 $8.32 2,747,005
2023-03-08 $8.59 $8.71 $8.43 $8.62 $8.62 2,567,546
2023-03-07 $8.76 $8.86 $8.64 $8.64 $8.64 2,010,833
2023-03-06 $9.17 $9.18 $8.78 $8.82 $8.82 3,468,090
2023-03-03 $9.34 $9.39 $9.15 $9.16 $9.16 3,662,135
2023-03-02 $9.07 $9.34 $8.88 $9.25 $9.25 9,362,221
2023-03-01 $9.37 $9.45 $9.11 $9.22 $9.22 3,670,736
2023-02-28 $9.32 $9.47 $9.17 $9.31 $9.31 4,898,893
2023-02-27 $9.57 $9.61 $9.24 $9.33 $9.33 5,981,444
2023-02-24 $9.77 $9.90 $9.49 $9.57 $9.57 12,062,026
2023-02-23 $8.99 $10.23 $8.90 $9.85 $9.85 19,602,857
2023-02-22 $8.84 $9.11 $8.56 $8.64 $8.64 11,496,839
2023-02-21 $9.46 $9.75 $8.83 $8.86 $8.86 10,625,152
2023-02-17 $8.85 $9.71 $8.85 $9.51 $9.51 11,002,186
2023-02-16 $8.86 $9.10 $8.68 $8.97 $8.97 9,200,798
2023-02-15 $7.96 $9.07 $7.88 $8.98 $8.98 30,504,458
2023-02-14 $7.30 $7.57 $7.24 $7.53 $7.53 3,568,866
2023-02-13 $7.20 $7.38 $7.07 $7.32 $7.32 3,531,944
2023-02-10 $7.23 $7.29 $7.08 $7.16 $7.16 4,739,256
2023-02-09 $7.70 $7.70 $7.16 $7.26 $7.26 3,843,133
2023-02-08 $7.76 $7.83 $7.48 $7.58 $7.58 2,961,736
2023-02-07 $7.66 $7.96 $7.55 $7.84 $7.84 2,580,776
2023-02-06 $7.76 $7.77 $7.63 $7.69 $7.69 1,621,505
2023-02-03 $7.76 $7.98 $7.66 $7.86 $7.86 1,778,364
2023-02-02 $7.90 $8.12 $7.81 $7.90 $7.90 2,980,128
2023-02-01 $7.67 $7.89 $7.52 $7.83 $7.83 6,182,540
2023-01-31 $7.80 $7.92 $7.61 $7.70 $7.70 3,064,627
2023-01-30 $8.31 $8.31 $7.71 $7.82 $7.82 4,013,895
2023-01-27 $8.49 $8.72 $8.36 $8.38 $8.38 4,675,751
2023-01-26 $8.54 $8.82 $8.37 $8.52 $8.52 3,865,213
2023-01-25 $8.30 $8.44 $8.22 $8.38 $8.38 2,238,245
2023-01-24 $8.12 $8.48 $8.10 $8.37 $8.37 3,272,228
2023-01-23 $8.21 $8.57 $8.07 $8.18 $8.18 9,228,518
2023-01-20 $7.85 $8.15 $7.72 $8.15 $8.15 7,922,961
2023-01-19 $7.89 $8.00 $7.61 $7.77 $7.77 2,326,697
2023-01-18 $7.82 $7.97 $7.69 $7.89 $7.89 5,908,441
2023-01-17 $7.48 $7.90 $7.42 $7.74 $7.74 7,069,179
2023-01-13 $7.27 $7.53 $7.24 $7.50 $7.50 2,843,163
2023-01-12 $7.36 $7.41 $7.15 $7.34 $7.34 4,367,628
2023-01-11 $7.53 $7.55 $7.24 $7.31 $7.31 2,237,262
2023-01-10 $7.55 $7.78 $7.43 $7.48 $7.48 8,730,916
2023-01-09 $7.57 $7.60 $7.43 $7.55 $7.55 2,872,987
2023-01-06 $7.22 $7.56 $7.07 $7.47 $7.47 5,480,916
2023-01-05 $6.77 $7.22 $6.71 $7.16 $7.16 4,431,923
2023-01-04 $6.38 $6.89 $6.30 $6.87 $6.87 3,722,053
2023-01-03 $6.31 $6.56 $6.22 $6.28 $6.28 2,518,266
2022-12-30 $6.17 $6.36 $6.12 $6.28 $6.28 3,164,698
2022-12-29 $6.13 $6.45 $6.09 $6.31 $6.31 3,175,593
2022-12-28 $6.18 $6.24 $5.99 $6.09 $6.09 3,930,648
2022-12-27 $6.22 $6.29 $6.11 $6.20 $6.20 3,973,409
2022-12-23 $6.46 $6.49 $6.18 $6.33 $6.33 3,982,794
2022-12-22 $6.82 $6.87 $6.34 $6.53 $6.53 16,350,657
2022-12-21 $6.82 $7.00 $6.77 $6.91 $6.91 7,155,153
2022-12-20 $6.95 $7.02 $6.66 $6.80 $6.80 9,617,540
2022-12-19 $7.08 $7.15 $6.98 $7.00 $7.00 2,837,115
2022-12-16 $7.63 $7.63 $6.96 $7.13 $7.13 9,428,290
2022-12-15 $7.75 $7.79 $7.59 $7.73 $7.73 4,649,147
2022-12-14 $7.68 $7.93 $7.51 $7.86 $7.86 4,211,394
2022-12-13 $7.93 $8.07 $7.53 $7.71 $7.71 5,336,325
2022-12-12 $7.58 $7.67 $7.33 $7.65 $7.65 3,771,983
2022-12-09 $7.59 $7.87 $7.56 $7.63 $7.63 2,909,267
2022-12-08 $7.27 $7.70 $7.19 $7.61 $7.61 6,474,971
2022-12-07 $7.38 $7.39 $7.13 $7.21 $7.21 3,690,225
2022-12-06 $7.54 $7.54 $7.26 $7.43 $7.43 4,074,267
2022-12-05 $7.88 $7.92 $7.49 $7.55 $7.55 3,243,550
2022-12-02 $7.58 $8.02 $7.53 $7.93 $7.93 4,404,883
2022-12-01 $7.01 $7.80 $7.01 $7.70 $7.70 13,189,797
2022-11-30 $7.27 $7.50 $6.88 $7.03 $7.03 10,668,045
2022-11-29 $6.86 $6.91 $6.67 $6.82 $6.82 4,202,001
2022-11-28 $6.82 $6.99 $6.68 $6.76 $6.76 3,521,664
2022-11-25 $6.70 $6.95 $6.64 $6.90 $6.90 2,528,687
2022-11-23 $6.92 $6.97 $6.61 $6.75 $6.75 6,127,384
2022-11-22 $6.93 $7.22 $6.63 $6.94 $6.94 13,429,888
2022-11-21 $7.39 $7.44 $6.89 $6.94 $6.94 6,408,850
2022-11-18 $7.59 $7.69 $7.30 $7.57 $7.57 3,721,666
2022-11-17 $6.85 $8.25 $6.69 $7.56 $7.56 18,533,537
2022-11-16 $7.08 $7.13 $6.79 $6.97 $6.97 2,572,292
2022-11-15 $7.27 $7.40 $7.09 $7.18 $7.18 2,863,060
2022-11-14 $7.46 $7.48 $7.13 $7.14 $7.14 2,833,348
2022-11-11 $7.48 $7.60 $7.17 $7.46 $7.46 3,117,680
2022-11-10 $6.86 $7.51 $6.86 $7.37 $7.37 8,138,020
2022-11-09 $7.02 $7.02 $6.52 $6.56 $6.56 3,118,473
2022-11-08 $7.41 $7.41 $6.93 $7.08 $7.08 2,757,515
2022-11-07 $7.05 $7.46 $6.97 $7.39 $7.39 3,443,881
2022-11-04 $6.63 $7.09 $6.49 $7.02 $7.02 5,391,225
2022-11-03 $6.44 $7.04 $6.20 $6.45 $6.45 5,873,945
2022-11-02 $6.94 $6.94 $6.51 $6.53 $6.53 3,441,813
2022-11-01 $6.70 $7.03 $6.67 $6.90 $6.90 7,521,219
2022-10-31 $6.58 $6.75 $6.43 $6.50 $6.50 2,696,073
2022-10-28 $6.63 $6.69 $6.40 $6.59 $6.59 2,557,897
2022-10-27 $7.25 $7.27 $6.64 $6.66 $6.66 3,227,034
2022-10-26 $6.97 $7.39 $6.94 $7.18 $7.18 2,973,455
2022-10-25 $6.70 $7.08 $6.68 $6.92 $6.92 3,614,607
2022-10-24 $6.77 $6.81 $6.47 $6.70 $6.70 2,918,536
2022-10-21 $6.29 $6.77 $6.20 $6.72 $6.72 4,982,510
2022-10-20 $6.33 $6.54 $6.30 $6.41 $6.41 2,362,216
2022-10-19 $6.79 $6.79 $6.30 $6.35 $6.35 4,487,303
2022-10-18 $7.07 $7.19 $6.77 $6.79 $6.79 3,844,717
2022-10-17 $6.62 $7.08 $6.56 $6.89 $6.89 2,875,446
2022-10-14 $6.53 $6.55 $6.27 $6.45 $6.45 5,225,419
2022-10-13 $6.36 $6.72 $6.18 $6.50 $6.50 4,774,389
2022-10-12 $6.59 $6.76 $6.36 $6.73 $6.73 3,030,797
2022-10-11 $6.62 $6.90 $6.50 $6.61 $6.61 3,472,585
2022-10-10 $6.75 $6.97 $6.58 $6.76 $6.76 3,834,104
2022-10-07 $7.25 $7.37 $6.70 $6.81 $6.81 5,931,642
2022-10-06 $7.53 $7.67 $7.27 $7.39 $7.39 2,757,643
2022-10-05 $7.47 $7.67 $7.30 $7.58 $7.58 2,863,017
2022-10-04 $7.25 $7.56 $7.21 $7.54 $7.54 5,194,030
2022-10-03 $6.96 $7.15 $6.76 $7.03 $7.03 4,277,203
2022-09-30 $6.93 $7.25 $6.79 $6.89 $6.89 5,154,980
2022-09-29 $7.38 $7.38 $6.89 $6.95 $6.95 6,909,067
2022-09-28 $7.27 $7.72 $7.21 $7.47 $7.47 5,207,012
2022-09-27 $7.43 $7.60 $7.03 $7.16 $7.16 6,262,439
2022-09-26 $7.00 $7.63 $6.97 $7.31 $7.31 9,013,418
2022-09-23 $6.97 $7.07 $6.66 $7.04 $7.04 7,489,724
2022-09-22 $7.11 $7.23 $6.89 $7.15 $7.15 9,631,073
2022-09-21 $7.10 $7.41 $7.00 $7.10 $7.10 7,952,141
2022-09-20 $7.23 $7.50 $7.07 $7.14 $7.14 5,242,532
2022-09-19 $7.33 $7.42 $7.00 $7.39 $7.39 5,939,505
2022-09-16 $7.50 $7.52 $7.15 $7.38 $7.38 6,507,784
2022-09-15 $7.84 $8.10 $7.60 $7.64 $7.64 9,862,560
2022-09-14 $7.39 $8.25 $7.37 $7.85 $7.85 16,005,163
2022-09-13 $6.88 $7.49 $6.82 $7.36 $7.36 12,594,656
2022-09-12 $7.35 $7.55 $7.19 $7.26 $7.26 10,667,972
2022-09-09 $6.71 $7.69 $6.70 $7.40 $7.40 21,269,127
2022-09-08 $6.80 $7.33 $5.86 $6.70 $6.70 28,280,947
2022-09-07 $6.48 $7.08 $6.37 $6.95 $6.95 9,466,487
2022-09-06 $6.48 $6.57 $6.21 $6.49 $6.49 6,478,504
2022-09-02 $6.66 $6.75 $6.26 $6.45 $6.45 8,195,985
2022-09-01 $5.76 $6.69 $5.73 $6.59 $6.59 18,526,022
2022-08-31 $5.31 $6.33 $5.30 $5.97 $5.97 26,205,315
2022-08-30 $5.11 $5.31 $4.99 $5.12 $5.12 6,592,049
2022-08-29 $5.06 $5.19 $5.01 $5.07 $5.07 3,460,439
2022-08-26 $5.55 $5.60 $5.16 $5.18 $5.18 3,846,194
2022-08-25 $5.32 $5.64 $5.25 $5.53 $5.53 3,689,655
2022-08-24 $5.27 $5.57 $5.21 $5.27 $5.27 7,847,584
2022-08-23 $5.55 $5.58 $5.24 $5.26 $5.26 4,515,790
2022-08-22 $5.60 $5.66 $5.25 $5.60 $5.60 8,295,114
2022-08-19 $5.69 $5.75 $5.42 $5.45 $5.45 3,969,177
2022-08-18 $5.96 $5.97 $5.60 $5.75 $5.75 4,017,202
2022-08-17 $6.19 $6.23 $5.93 $5.94 $5.94 5,396,023
2022-08-16 $6.26 $6.48 $6.00 $6.36 $6.36 6,506,192
2022-08-15 $5.99 $6.31 $5.90 $6.28 $6.28 5,056,207
2022-08-12 $6.18 $6.30 $5.99 $6.01 $6.01 6,588,147
2022-08-11 $5.70 $6.64 $5.69 $6.20 $6.20 12,425,615
2022-08-10 $5.32 $5.70 $5.17 $5.65 $5.65 10,873,858
2022-08-09 $5.43 $5.84 $5.07 $5.18 $5.18 14,424,376
2022-08-08 $5.61 $5.89 $5.58 $5.84 $5.84 7,772,858
2022-08-05 $5.06 $5.68 $4.96 $5.59 $5.59 9,746,204
2022-08-04 $5.16 $5.29 $4.99 $5.12 $5.12 11,294,526
2022-08-03 $4.61 $5.26 $4.57 $5.20 $5.20 12,314,544
2022-08-02 $4.63 $4.78 $4.43 $4.58 $4.58 12,404,218
2022-08-01 $4.62 $4.86 $4.54 $4.59 $4.59 15,774,872
2022-07-29 $5.11 $5.18 $4.40 $4.62 $4.62 38,491,873
2022-07-28 $8.66 $8.75 $4.00 $5.10 $5.10 29,240,991
2022-07-27 $8.75 $8.87 $8.59 $8.68 $8.68 6,494,930
2022-07-26 $8.76 $9.03 $8.59 $8.74 $8.74 5,041,517
2022-07-25 $8.77 $9.12 $8.50 $8.84 $8.84 5,353,631
2022-07-22 $9.10 $9.21 $8.61 $8.77 $8.77 5,210,944
2022-07-21 $9.08 $9.14 $8.74 $9.05 $9.05 3,410,896
2022-07-20 $8.87 $9.34 $8.80 $9.18 $9.18 5,140,983
2022-07-19 $8.73 $8.94 $8.58 $8.84 $8.84 4,406,873
2022-07-18 $8.85 $9.11 $8.61 $8.64 $8.64 5,199,436
2022-07-15 $8.84 $8.91 $8.41 $8.70 $8.70 4,055,281
2022-07-14 $8.76 $8.90 $8.51 $8.74 $8.74 4,362,790
2022-07-13 $8.54 $9.02 $8.41 $9.00 $9.00 3,191,206
2022-07-12 $8.37 $8.88 $8.35 $8.73 $8.73 3,848,586
2022-07-11 $8.60 $8.70 $8.36 $8.39 $8.39 3,566,727
2022-07-08 $9.07 $9.22 $8.72 $8.74 $8.74 6,627,493
2022-07-07 $8.68 $9.22 $8.64 $9.21 $9.21 3,463,868
2022-07-06 $8.98 $9.13 $8.47 $8.58 $8.58 4,157,654
2022-07-05 $8.39 $9.08 $8.25 $9.05 $9.05 4,749,004
2022-07-01 $8.39 $8.54 $8.02 $8.53 $8.53 3,432,905
2022-06-30 $8.38 $8.63 $8.13 $8.36 $8.36 4,578,834
2022-06-29 $8.80 $8.85 $8.36 $8.51 $8.51 4,628,004
2022-06-28 $8.75 $9.25 $8.70 $8.83 $8.83 7,365,125
2022-06-27 $8.73 $8.87 $8.46 $8.68 $8.68 6,622,106
2022-06-24 $7.69 $8.76 $7.50 $8.75 $8.75 16,699,544
2022-06-23 $7.05 $7.28 $6.88 $7.27 $7.27 5,522,076
2022-06-22 $7.04 $7.39 $7.01 $7.06 $7.06 4,918,640
2022-06-21 $7.46 $7.60 $7.11 $7.20 $7.20 5,962,827
2022-06-17 $7.24 $7.49 $7.15 $7.36 $7.36 5,142,157
2022-06-16 $7.57 $7.62 $7.21 $7.28 $7.28 5,361,139
2022-06-15 $7.45 $7.96 $7.45 $7.84 $7.84 5,689,918
2022-06-14 $7.56 $7.62 $7.26 $7.40 $7.40 5,133,486
2022-06-13 $7.86 $7.93 $7.45 $7.58 $7.58 6,332,197
2022-06-10 $8.15 $8.23 $7.92 $8.03 $8.03 6,262,587
2022-06-09 $8.92 $8.98 $8.36 $8.38 $8.38 6,537,029
2022-06-08 $9.07 $9.18 $8.76 $9.00 $9.00 5,540,641
2022-06-07 $9.10 $9.29 $8.91 $9.11 $9.11 5,173,788
2022-06-06 $9.18 $9.27 $8.97 $9.20 $9.20 5,323,015
2022-06-03 $9.50 $9.60 $9.07 $9.12 $9.12 5,107,387
2022-06-02 $9.54 $9.75 $9.48 $9.63 $9.63 3,735,848
2022-06-01 $9.77 $9.88 $9.33 $9.57 $9.57 6,280,280
2022-05-31 $9.86 $9.92 $9.50 $9.72 $9.72 6,686,128
2022-05-27 $9.91 $9.93 $9.66 $9.87 $9.87 4,973,064
2022-05-26 $9.48 $9.93 $9.29 $9.86 $9.86 9,767,076
2022-05-25 $9.19 $9.67 $9.19 $9.58 $9.58 5,088,545
2022-05-24 $9.77 $9.78 $9.13 $9.28 $9.28 4,407,450
2022-05-23 $10.04 $10.15 $9.74 $9.79 $9.79 4,148,268
2022-05-20 $10.30 $10.42 $9.52 $9.93 $9.93 15,955,350
2022-05-19 $9.85 $10.38 $9.76 $10.15 $10.15 10,115,872
2022-05-18 $10.97 $11.09 $9.93 $9.95 $9.95 7,360,332
2022-05-17 $11.00 $11.34 $10.78 $11.03 $11.03 5,724,952
2022-05-16 $10.77 $11.21 $10.54 $10.77 $10.77 7,103,013
2022-05-13 $10.53 $11.10 $10.50 $10.84 $10.84 9,752,395
2022-05-12 $10.03 $10.54 $9.67 $10.45 $10.45 13,045,351
2022-05-11 $9.29 $10.56 $9.27 $10.13 $10.13 16,100,451
2022-05-10 $8.00 $10.71 $7.80 $9.40 $9.40 42,421,991
2022-05-09 $15.68 $15.93 $12.81 $12.90 $12.90 18,729,421
2022-05-06 $16.51 $16.73 $15.86 $16.04 $16.04 15,383,178
2022-05-05 $18.26 $18.32 $16.45 $16.76 $16.76 13,746,145
2022-05-04 $18.60 $18.60 $16.60 $18.10 $18.10 13,230,396
2022-05-03 $18.80 $19.04 $18.31 $18.66 $18.66 8,677,578
2022-05-02 $19.06 $19.32 $18.48 $18.85 $18.85 5,032,273
2022-04-29 $19.93 $19.94 $18.98 $19.01 $19.01 6,243,752
2022-04-28 $20.85 $21.44 $18.20 $19.74 $19.74 19,015,098
2022-04-27 $20.58 $20.80 $20.23 $20.56 $20.56 2,863,184
2022-04-26 $21.30 $21.38 $20.21 $20.55 $20.55 7,699,372
2022-04-25 $21.44 $21.52 $20.90 $21.48 $21.48 3,956,170
2022-04-22 $22.23 $22.34 $21.65 $21.67 $21.67 3,825,996
2022-04-21 $23.00 $23.18 $22.13 $22.23 $22.23 3,864,242
2022-04-20 $22.16 $23.07 $22.16 $22.78 $22.78 5,719,967
2022-04-19 $21.07 $22.16 $20.93 $22.14 $22.14 4,550,364
2022-04-18 $22.07 $22.07 $20.94 $21.02 $21.02 5,041,535
2022-04-14 $22.19 $22.40 $21.95 $22.17 $22.17 2,593,236
2022-04-13 $22.39 $22.78 $21.92 $22.29 $22.29 6,041,320
2022-04-12 $22.81 $23.22 $22.26 $22.45 $22.45 2,620,786
2022-04-11 $23.21 $23.26 $22.78 $22.82 $22.82 1,752,867
2022-04-08 $23.30 $23.65 $22.87 $23.38 $23.38 2,229,729
2022-04-07 $23.05 $23.37 $22.66 $23.30 $23.30 1,870,364
2022-04-06 $23.00 $23.13 $22.64 $23.03 $23.03 2,513,142
2022-04-05 $23.68 $23.92 $23.19 $23.23 $23.23 1,698,473
2022-04-04 $23.03 $23.97 $22.95 $23.63 $23.63 2,419,061
2022-04-01 $22.97 $23.14 $22.69 $23.04 $23.04 1,844,824
2022-03-31 $23.15 $23.20 $22.78 $22.85 $22.85 2,718,441
2022-03-30 $23.31 $23.58 $23.11 $23.17 $23.17 2,326,963
2022-03-29 $23.00 $23.45 $22.84 $23.30 $23.30 3,288,497
2022-03-28 $22.74 $22.76 $21.93 $22.58 $22.58 3,610,261
2022-03-25 $23.31 $23.48 $22.40 $22.82 $22.82 3,817,160
2022-03-24 $23.79 $23.79 $23.10 $23.39 $23.39 3,464,940
2022-03-23 $23.98 $24.24 $23.59 $23.60 $23.60 2,804,364
2022-03-22 $23.77 $24.17 $23.65 $24.05 $24.05 5,046,110
2022-03-21 $24.16 $24.21 $23.34 $23.65 $23.65 3,330,113
2022-03-18 $23.31 $24.26 $23.20 $24.20 $24.20 5,506,489
2022-03-17 $23.01 $23.44 $22.63 $23.40 $23.40 4,026,764
2022-03-16 $22.53 $23.08 $22.32 $23.06 $23.06 5,410,515
2022-03-15 $22.20 $22.61 $21.85 $21.97 $21.97 2,124,691
2022-03-14 $22.43 $22.55 $21.89 $22.21 $22.21 3,614,472
2022-03-11 $22.72 $22.85 $22.26 $22.32 $22.32 2,418,937
2022-03-10 $22.31 $22.69 $22.04 $22.56 $22.56 1,873,496
2022-03-09 $22.19 $23.09 $22.18 $22.75 $22.75 3,058,678
2022-03-08 $21.87 $22.22 $20.71 $21.60 $21.60 4,350,333
2022-03-07 $22.87 $22.87 $21.74 $21.76 $21.76 5,866,119
2022-03-04 $23.25 $23.48 $22.52 $22.86 $22.86 3,159,984
2022-03-03 $24.30 $24.30 $23.53 $23.61 $23.61 2,314,304
2022-03-02 $23.47 $24.23 $23.37 $24.17 $24.17 2,268,855
2022-03-01 $23.82 $24.02 $23.27 $23.43 $23.43 2,051,691
2022-02-28 $24.00 $24.38 $23.51 $24.06 $24.06 2,929,345
2022-02-25 $23.21 $24.59 $22.90 $24.35 $24.35 4,966,996
2022-02-24 $21.52 $23.19 $21.42 $23.16 $23.16 7,043,938
2022-02-23 $22.81 $23.79 $22.49 $22.91 $22.91 10,181,844
2022-02-22 $23.73 $23.94 $23.32 $23.61 $23.61 4,683,956
2022-02-18 $24.65 $24.82 $23.91 $23.93 $23.93 3,626,478
2022-02-17 $25.28 $25.34 $24.68 $24.70 $24.70 1,919,137
2022-02-16 $25.50 $25.83 $25.37 $25.46 $25.46 2,523,320
2022-02-15 $25.02 $25.57 $25.02 $25.53 $25.53 1,735,683
2022-02-14 $25.01 $25.39 $24.72 $24.74 $24.74 1,691,665
2022-02-11 $25.58 $25.99 $25.03 $25.13 $25.13 2,228,619
2022-02-10 $25.61 $26.39 $25.52 $25.67 $25.67 2,915,570
2022-02-09 $25.16 $26.22 $25.16 $25.93 $25.93 6,193,541
2022-02-08 $24.33 $24.85 $24.23 $24.78 $24.78 2,092,641
2022-02-07 $24.50 $24.69 $24.06 $24.39 $24.39 2,299,621
2022-02-04 $24.36 $24.65 $24.15 $24.52 $24.52 2,204,145
2022-02-03 $24.98 $25.10 $24.62 $24.71 $24.71 3,567,128
2022-02-02 $25.00 $25.23 $24.58 $25.13 $25.13 1,986,187
2022-02-01 $24.50 $25.23 $24.16 $25.05 $25.05 6,223,816
2022-01-31 $24.06 $24.95 $23.81 $24.57 $24.57 4,871,553
2022-01-28 $23.17 $24.15 $22.30 $24.14 $24.14 7,930,601
2022-01-27 $24.00 $24.46 $23.26 $23.27 $23.27 2,870,572
2022-01-26 $24.53 $24.85 $23.56 $23.84 $23.84 3,503,548
2022-01-25 $24.32 $24.73 $23.66 $24.32 $24.32 4,282,164
2022-01-24 $24.62 $24.70 $23.35 $24.62 $24.62 6,119,837
2022-01-21 $24.74 $25.57 $24.62 $25.06 $25.06 7,525,586
2022-01-20 $25.67 $25.72 $24.90 $24.92 $24.92 5,125,597
2022-01-19 $26.66 $26.88 $25.56 $25.58 $25.58 4,469,709
2022-01-18 $26.62 $27.23 $26.24 $26.60 $26.60 5,965,655
2022-01-14 $26.84 $27.50 $26.43 $27.08 $27.08 4,557,728
2022-01-13 $27.32 $27.63 $26.72 $26.75 $26.75 3,234,541
2022-01-12 $27.75 $27.80 $26.79 $27.34 $27.34 5,064,479
2022-01-11 $26.51 $27.90 $25.92 $27.76 $27.76 12,414,286
2022-01-10 $26.99 $27.04 $25.90 $26.38 $26.38 3,583,600
2022-01-07 $26.74 $27.23 $26.58 $27.02 $27.02 3,272,737
2022-01-06 $27.35 $27.43 $26.26 $26.72 $26.72 3,991,558
2022-01-05 $27.64 $28.08 $26.77 $27.01 $27.01 8,981,434
2022-01-04 $27.89 $28.03 $27.27 $27.62 $27.62 2,737,846
2022-01-03 $27.94 $27.95 $27.31 $27.79 $27.79 1,833,814
2021-12-31 $27.50 $27.95 $27.41 $27.61 $27.61 1,374,148
2021-12-30 $27.91 $28.16 $27.52 $27.53 $27.53 1,461,074
2021-12-29 $28.17 $28.30 $27.90 $27.93 $27.93 1,569,654
2021-12-28 $28.00 $28.35 $27.87 $28.18 $28.18 2,058,189
2021-12-27 $27.98 $28.23 $27.71 $28.15 $28.15 2,051,192
2021-12-23 $27.71 $28.19 $27.55 $27.99 $27.99 5,398,808
2021-12-22 $26.80 $27.81 $26.66 $27.60 $27.60 3,282,574
2021-12-21 $26.32 $26.95 $26.07 $26.84 $26.84 5,696,184
2021-12-20 $24.52 $25.82 $24.25 $25.70 $25.70 7,583,556
2021-12-17 $24.47 $25.01 $24.09 $24.85 $24.85 1,843,541
2021-12-16 $25.33 $25.41 $24.68 $24.72 $24.72 3,136,125
2021-12-15 $24.63 $25.19 $24.44 $25.06 $25.06 5,632,808
2021-12-14 $24.13 $25.17 $24.04 $24.49 $24.49 5,017,655
2021-12-13 $24.30 $24.49 $23.94 $24.11 $24.11 2,589,712
2021-12-10 $24.91 $24.94 $24.19 $24.38 $24.38 1,466,804
2021-12-09 $25.29 $25.36 $24.61 $24.76 $24.76 1,725,768
2021-12-08 $25.19 $25.48 $24.95 $25.40 $25.40 1,130,037
2021-12-07 $24.68 $25.51 $24.68 $25.19 $25.19 2,333,482
2021-12-06 $23.91 $24.86 $23.65 $24.34 $24.34 2,732,662
2021-12-03 $23.89 $24.29 $23.17 $23.73 $23.73 2,997,671
2021-12-02 $23.20 $23.59 $23.02 $23.46 $23.46 3,404,089
2021-12-01 $24.29 $24.47 $22.99 $23.00 $23.00 3,324,200
2021-11-30 $24.68 $24.79 $23.71 $23.84 $23.84 3,517,825
2021-11-29 $25.51 $25.57 $24.66 $24.95 $24.95 3,104,454
2021-11-26 $25.39 $25.51 $24.75 $25.25 $25.25 2,402,463
2021-11-24 $25.92 $26.23 $25.80 $26.11 $26.11 1,280,183
2021-11-23 $25.59 $26.05 $25.56 $26.03 $26.03 5,918,342
2021-11-22 $26.03 $26.07 $25.54 $25.54 $25.54 2,086,973
2021-11-19 $26.18 $26.24 $25.75 $26.01 $26.01 2,413,532
2021-11-18 $26.20 $26.53 $25.77 $26.18 $26.18 1,515,448
2021-11-17 $26.32 $26.52 $26.12 $26.15 $26.15 1,622,185
2021-11-16 $26.85 $26.92 $26.44 $26.57 $26.57 2,282,646
2021-11-15 $26.59 $27.02 $26.46 $26.84 $26.84 1,943,306
2021-11-12 $26.92 $26.94 $26.44 $26.44 $26.44 1,207,462
2021-11-11 $27.08 $27.33 $26.78 $26.79 $26.79 1,578,568
2021-11-10 $27.36 $27.84 $27.02 $27.02 $27.02 1,633,075
2021-11-09 $28.20 $28.20 $27.38 $27.54 $27.54 1,442,350
2021-11-08 $28.00 $28.47 $27.84 $28.24 $28.24 2,877,182
2021-11-05 $27.15 $28.02 $27.04 $27.98 $27.98 3,428,243
2021-11-04 $27.35 $27.53 $26.43 $27.07 $27.07 4,566,492
2021-11-03 $25.98 $27.28 $25.85 $27.25 $27.25 3,464,827
2021-11-02 $27.21 $28.00 $25.66 $25.87 $25.87 10,085,779
2021-11-01 $28.25 $29.12 $28.18 $28.53 $28.53 4,310,983
2021-10-29 $27.50 $28.21 $27.43 $28.08 $28.08 3,105,461
2021-10-28 $27.85 $27.98 $27.42 $27.60 $27.60 2,590,956
2021-10-27 $28.50 $28.56 $27.75 $27.76 $27.76 1,546,721
2021-10-26 $28.89 $29.23 $28.52 $28.53 $28.53 1,058,920
2021-10-25 $28.75 $29.31 $28.74 $29.01 $29.01 1,368,562
2021-10-22 $28.79 $28.81 $28.42 $28.72 $28.72 1,157,928
2021-10-21 $28.65 $28.85 $28.43 $28.59 $28.59 1,045,700
2021-10-20 $28.50 $28.93 $28.48 $28.70 $28.70 776,101
2021-10-19 $28.13 $28.61 $28.03 $28.48 $28.48 843,225
2021-10-18 $28.23 $28.28 $27.77 $28.07 $28.07 1,000,680
2021-10-15 $28.66 $28.80 $28.48 $28.49 $28.49 774,304
2021-10-14 $28.18 $28.55 $28.09 $28.43 $28.43 1,248,451
2021-10-13 $28.00 $28.14 $27.62 $27.89 $27.89 753,562
2021-10-12 $27.76 $28.04 $27.63 $27.86 $27.86 831,963
2021-10-11 $27.85 $28.18 $27.66 $27.78 $27.78 768,542
2021-10-08 $27.93 $28.14 $27.81 $27.85 $27.85 768,598
2021-10-07 $27.93 $28.38 $27.75 $27.93 $27.93 1,264,552
2021-10-06 $27.51 $27.82 $27.32 $27.59 $27.59 1,664,444
2021-10-05 $28.00 $28.55 $28.00 $28.11 $28.11 1,092,678
2021-10-04 $28.59 $28.59 $27.83 $27.99 $27.99 1,245,392
2021-10-01 $27.94 $28.62 $27.64 $28.60 $28.60 1,592,905
2021-09-30 $28.03 $28.20 $27.57 $27.85 $27.85 1,299,765
2021-09-29 $28.47 $28.47 $27.87 $28.14 $28.14 860,960
2021-09-28 $28.49 $28.78 $28.06 $28.31 $28.31 1,172,243
2021-09-27 $28.89 $29.07 $28.67 $28.71 $28.71 1,021,286
2021-09-24 $29.17 $29.46 $28.62 $28.86 $28.86 1,945,923
2021-09-23 $28.63 $29.59 $28.45 $29.47 $29.47 3,245,976
2021-09-22 $28.39 $28.81 $28.19 $28.39 $28.39 1,769,931
2021-09-21 $27.36 $28.50 $27.25 $28.21 $28.21 5,065,125
2021-09-20 $26.64 $26.78 $25.82 $26.11 $26.11 3,425,048
2021-09-17 $27.36 $27.59 $27.09 $27.27 $27.27 2,658,404
2021-09-16 $28.06 $28.12 $27.29 $27.55 $27.55 1,755,763
2021-09-15 $28.59 $28.66 $28.11 $28.16 $28.16 1,503,949
2021-09-14 $29.24 $29.34 $28.60 $28.66 $28.66 2,560,456
2021-09-13 $28.69 $29.31 $28.50 $29.19 $29.19 3,180,117
2021-09-10 $28.81 $29.02 $28.33 $28.45 $28.45 1,484,763
2021-09-09 $28.24 $28.75 $28.13 $28.62 $28.62 1,756,404
2021-09-08 $29.14 $29.26 $28.40 $28.50 $28.50 2,045,861
2021-09-07 $29.10 $29.39 $28.84 $29.23 $29.23 1,801,391
2021-09-03 $29.39 $29.59 $29.20 $29.33 $29.33 1,314,658
2021-09-02 $28.85 $29.53 $28.75 $29.44 $29.44 1,272,440
2021-09-01 $29.23 $29.27 $28.65 $28.85 $28.85 3,071,980
2021-08-31 $28.94 $29.50 $28.87 $29.13 $29.13 1,425,353
2021-08-30 $29.00 $29.27 $28.74 $29.12 $29.12 1,657,765
2021-08-27 $28.03 $28.99 $27.92 $28.95 $28.95 1,901,670
2021-08-26 $28.81 $28.97 $28.03 $28.10 $28.10 1,708,219
2021-08-25 $28.60 $28.87 $28.35 $28.85 $28.85 1,420,163
2021-08-24 $28.24 $28.82 $28.11 $28.66 $28.66 1,733,406
2021-08-23 $28.26 $28.43 $27.94 $28.23 $28.23 2,158,865
2021-08-20 $27.91 $28.39 $27.70 $27.96 $27.96 1,804,384
2021-08-19 $27.84 $28.02 $27.32 $27.90 $27.90 2,112,904
2021-08-18 $27.64 $28.72 $27.40 $28.18 $28.18 2,279,790
2021-08-17 $27.32 $27.64 $26.72 $27.59 $27.59 2,907,675
2021-08-16 $27.40 $27.65 $27.12 $27.53 $27.53 2,855,336
2021-08-13 $27.36 $27.62 $27.12 $27.56 $27.56 2,898,448
2021-08-12 $26.87 $27.23 $26.47 $27.14 $27.14 3,023,826
2021-08-11 $26.96 $27.14 $26.50 $26.86 $26.86 2,412,669
2021-08-10 $27.65 $27.68 $27.00 $27.06 $27.06 2,298,416
2021-08-09 $27.05 $27.55 $26.51 $27.49 $27.49 5,455,008
2021-08-06 $25.88 $26.88 $25.65 $26.67 $26.67 2,796,770
2021-08-05 $25.29 $26.02 $24.96 $25.93 $25.93 3,365,776
2021-08-04 $26.24 $26.55 $24.91 $25.04 $25.04 7,619,040
2021-08-03 $28.47 $28.59 $26.10 $26.44 $26.44 12,058,825
2021-08-02 $29.59 $30.01 $29.47 $29.65 $29.65 2,579,758
2021-07-30 $29.59 $29.64 $29.10 $29.25 $29.25 1,444,782
2021-07-29 $29.70 $29.93 $29.43 $29.59 $29.59 1,272,866
2021-07-28 $28.38 $29.82 $28.22 $29.54 $29.54 1,942,372
2021-07-27 $28.43 $28.56 $28.04 $28.10 $28.10 924,232
2021-07-26 $28.51 $28.97 $28.40 $28.63 $28.63 643,522
2021-07-23 $28.81 $28.82 $28.28 $28.60 $28.60 1,907,337
2021-07-22 $28.92 $29.03 $28.29 $28.59 $28.59 821,763
2021-07-21 $28.72 $29.09 $28.60 $29.03 $29.03 1,217,889
2021-07-20 $27.31 $28.50 $27.22 $28.38 $28.38 1,697,501
2021-07-19 $27.11 $27.39 $26.72 $27.15 $27.15 3,154,945
2021-07-16 $28.41 $28.46 $27.53 $27.61 $27.61 2,051,216
2021-07-15 $28.71 $28.86 $28.00 $28.45 $28.45 1,911,648
2021-07-14 $29.52 $29.62 $28.86 $28.96 $28.96 1,334,590
2021-07-13 $29.48 $29.67 $29.18 $29.37 $29.37 1,048,843
2021-07-12 $29.27 $29.88 $29.22 $29.60 $29.60 978,237
2021-07-09 $28.99 $29.46 $28.88 $29.28 $29.28 1,091,172
2021-07-08 $28.50 $28.88 $28.17 $28.75 $28.75 1,659,189
2021-07-07 $29.67 $29.71 $28.65 $29.04 $29.04 1,743,880
2021-07-06 $29.85 $29.86 $29.26 $29.67 $29.67 1,233,571
2021-07-02 $30.11 $30.30 $29.70 $29.89 $29.89 962,025
2021-07-01 $29.53 $30.27 $29.40 $30.06 $30.06 1,904,207
2021-06-30 $29.10 $29.52 $29.08 $29.32 $29.32 2,480,044
2021-06-29 $29.48 $29.66 $29.11 $29.20 $29.20 1,527,031
2021-06-28 $30.03 $30.05 $29.19 $29.45 $29.45 1,883,550
2021-06-25 $29.84 $30.19 $29.74 $29.90 $29.90 1,022,804
2021-06-24 $29.38 $29.78 $29.24 $29.71 $29.71 1,552,115
2021-06-23 $29.25 $29.47 $29.08 $29.08 $29.08 1,401,610
2021-06-22 $29.40 $29.47 $28.91 $29.22 $29.22 1,315,766
2021-06-21 $29.25 $29.38 $29.01 $29.34 $29.34 2,484,375
2021-06-18 $29.42 $29.54 $28.97 $29.31 $29.31 3,537,561
2021-06-17 $29.80 $30.21 $29.27 $29.79 $29.79 1,683,369
2021-06-16 $30.87 $30.90 $29.74 $29.91 $29.91 3,285,778
2021-06-15 $31.52 $31.59 $30.55 $30.89 $30.89 2,666,893
2021-06-14 $31.84 $32.08 $31.33 $31.53 $31.53 1,466,434
2021-06-11 $31.54 $31.86 $31.53 $31.82 $31.82 1,337,762
2021-06-10 $31.29 $31.77 $31.16 $31.56 $31.56 1,345,339
2021-06-09 $31.31 $31.70 $31.15 $31.25 $31.25 1,587,611
2021-06-08 $31.87 $31.96 $30.70 $31.28 $31.28 2,298,440
2021-06-07 $31.32 $31.98 $31.27 $31.62 $31.62 2,276,187
2021-06-04 $31.97 $31.97 $31.23 $31.33 $31.33 1,514,727
2021-06-03 $31.80 $32.06 $31.54 $31.69 $31.69 1,428,964
2021-06-02 $32.28 $32.28 $31.53 $31.89 $31.89 3,280,518
2021-06-01 $32.02 $32.54 $31.92 $32.03 $32.03 1,826,900
2021-05-28 $31.99 $32.37 $31.94 $32.16 $32.16 1,572,820
2021-05-27 $31.90 $32.14 $31.83 $31.94 $31.94 1,527,725
2021-05-26 $31.42 $32.04 $31.17 $31.96 $31.96 2,014,048
2021-05-25 $31.27 $31.75 $31.20 $31.26 $31.26 1,594,062
2021-05-24 $31.13 $31.62 $30.93 $31.33 $31.33 1,546,388
2021-05-21 $31.78 $31.87 $31.02 $31.16 $31.16 2,401,322
2021-05-20 $30.44 $31.65 $30.32 $31.55 $31.55 4,303,767
2021-05-19 $29.45 $30.31 $29.05 $30.25 $30.25 2,818,545
2021-05-18 $29.25 $30.00 $28.97 $29.75 $29.75 2,264,391
2021-05-17 $29.03 $29.27 $28.81 $29.25 $29.25 2,484,296
2021-05-14 $28.58 $29.13 $28.22 $29.07 $29.07 1,789,609
2021-05-13 $27.90 $29.02 $27.90 $28.15 $28.15 2,840,719
2021-05-12 $27.24 $28.42 $27.19 $27.92 $27.92 3,750,664
2021-05-11 $26.79 $27.74 $26.77 $27.43 $27.43 2,381,564
2021-05-10 $28.19 $28.19 $27.49 $27.53 $27.53 3,178,875
2021-05-07 $27.87 $28.72 $27.81 $28.08 $28.08 2,058,371
2021-05-06 $27.71 $27.95 $27.13 $27.76 $27.76 2,829,436
2021-05-05 $28.08 $28.23 $27.53 $28.03 $28.03 3,182,154
2021-05-04 $29.90 $30.06 $27.68 $27.94 $27.94 10,324,477
2021-05-03 $32.20 $32.42 $31.13 $31.42 $31.42 3,324,689
2021-04-30 $32.59 $33.00 $32.09 $32.17 $32.17 2,016,245
2021-04-29 $32.67 $32.93 $32.02 $32.70 $32.70 3,108,205
2021-04-28 $31.25 $34.50 $30.96 $32.54 $32.54 10,512,197
2021-04-27 $30.90 $31.33 $30.38 $31.25 $31.25 2,712,953
2021-04-26 $29.86 $30.81 $29.66 $30.80 $30.80 2,759,124
2021-04-23 $29.49 $29.93 $29.29 $29.65 $29.65 1,210,910
2021-04-22 $29.58 $29.77 $29.26 $29.47 $29.47 979,011
2021-04-21 $28.50 $29.58 $28.31 $29.55 $29.55 1,866,783
2021-04-20 $29.00 $29.10 $27.95 $28.44 $28.44 3,239,078
2021-04-19 $29.90 $30.21 $29.07 $29.12 $29.12 2,513,422
2021-04-16 $30.39 $30.50 $29.89 $30.03 $30.03 1,882,160
2021-04-15 $30.39 $30.64 $30.20 $30.30 $30.30 1,807,524
2021-04-14 $29.92 $30.65 $29.82 $30.26 $30.26 3,130,011
2021-04-13 $29.96 $30.01 $29.45 $29.81 $29.81 3,376,605
2021-04-12 $30.56 $30.56 $29.80 $29.95 $29.95 2,572,996
2021-04-09 $30.92 $31.09 $30.53 $30.78 $30.78 1,536,931
2021-04-08 $31.80 $31.81 $30.67 $30.77 $30.77 2,060,770
2021-04-07 $31.21 $31.63 $31.09 $31.55 $31.55 1,622,408
2021-04-06 $31.47 $31.72 $31.11 $31.24 $31.24 2,611,890
2021-04-05 $31.92 $32.00 $31.20 $31.52 $31.52 1,489,239
2021-04-01 $31.82 $32.00 $31.37 $31.71 $31.71 2,098,014
2021-03-31 $31.39 $32.09 $31.29 $31.74 $31.74 2,631,260
2021-03-30 $30.62 $31.25 $30.53 $31.04 $31.04 1,417,042
2021-03-29 $30.80 $31.06 $30.38 $30.69 $30.69 1,656,147
2021-03-26 $31.36 $31.44 $30.47 $31.00 $31.00 1,505,749
2021-03-25 $30.50 $31.19 $30.05 $31.10 $31.10 2,509,478
2021-03-24 $30.55 $31.72 $30.52 $30.71 $30.71 3,488,795
2021-03-23 $32.58 $32.72 $31.60 $31.66 $31.66 2,949,510
2021-03-22 $32.99 $33.22 $32.60 $32.96 $32.96 2,085,393
2021-03-19 $32.78 $33.33 $32.52 $33.00 $33.00 11,126,634
2021-03-18 $33.46 $33.77 $32.62 $32.84 $32.84 11,463,653
2021-03-17 $33.13 $33.62 $32.80 $33.31 $33.31 13,973,106
2021-03-16 $34.01 $34.34 $33.04 $33.38 $33.38 12,166,155
2021-03-15 $33.35 $34.09 $33.28 $33.80 $33.80 2,046,537
2021-03-12 $34.14 $34.19 $33.27 $33.34 $33.34 5,394,463
2021-03-11 $31.99 $34.57 $31.85 $34.38 $34.38 14,905,515
2021-03-10 $34.19 $34.30 $32.75 $32.82 $32.82 9,561,923
2021-03-09 $33.47 $34.80 $33.22 $33.93 $33.93 7,464,095
2021-03-08 $32.93 $33.68 $32.58 $33.08 $33.08 9,881,590
2021-03-05 $32.12 $33.11 $30.92 $32.97 $32.97 4,145,167
2021-03-04 $32.54 $33.11 $31.33 $31.90 $31.90 5,108,111
2021-03-03 $32.28 $32.84 $31.80 $32.56 $32.56 5,456,438
2021-03-02 $31.95 $32.44 $31.71 $32.28 $32.28 4,338,869
2021-03-01 $31.90 $32.46 $31.60 $31.75 $31.75 6,049,486
2021-02-26 $31.42 $31.87 $30.63 $31.42 $31.42 7,520,768
2021-02-25 $31.31 $31.57 $30.64 $31.28 $31.28 4,952,820
2021-02-24 $31.39 $31.90 $30.87 $31.05 $31.05 5,445,982
2021-02-23 $31.38 $31.66 $30.35 $31.57 $31.57 2,785,331
2021-02-22 $31.95 $32.08 $31.49 $31.63 $31.63 2,845,762
2021-02-19 $31.58 $32.37 $31.46 $31.93 $31.93 3,165,500
2021-02-18 $31.77 $31.87 $31.26 $31.58 $31.58 4,024,957
2021-02-17 $32.00 $32.50 $31.27 $32.03 $32.03 6,815,857
2021-02-16 $31.85 $31.89 $31.00 $31.32 $31.32 7,624,751
2021-02-12 $32.00 $32.25 $30.63 $31.23 $31.23 8,582,704
2021-02-11 $29.50 $30.14 $29.06 $30.11 $30.11 7,192,303
2021-02-10 $29.28 $29.59 $28.69 $29.58 $29.58 3,012,182
2021-02-09 $28.79 $29.55 $28.40 $29.20 $29.20 4,078,432
2021-02-08 $28.25 $28.89 $28.12 $28.86 $28.86 2,524,476
2021-02-05 $27.73 $28.15 $27.46 $28.13 $28.13 3,384,347
2021-02-04 $27.26 $27.67 $26.99 $27.63 $27.63 3,601,934
2021-02-03 $26.93 $27.35 $26.70 $27.30 $27.30 3,023,907
2021-02-02 $26.38 $27.06 $26.04 $26.99 $26.99 3,094,494
2021-02-01 $25.69 $26.08 $25.45 $25.83 $25.83 3,227,513
2021-01-29 $25.74 $26.12 $25.16 $25.50 $25.50 2,762,498
2021-01-28 $24.84 $25.97 $24.56 $25.70 $25.70 4,638,167
2021-01-27 $26.01 $26.14 $24.57 $24.79 $24.79 8,264,616
2021-01-26 $27.30 $27.37 $26.45 $26.45 $26.45 5,463,431
2021-01-25 $26.65 $27.21 $26.36 $27.00 $27.00 5,824,440
2021-01-22 $26.15 $27.04 $25.90 $26.66 $26.66 3,723,833
2021-01-21 $26.94 $27.01 $26.24 $26.68 $26.68 2,643,654
2021-01-20 $27.36 $27.51 $26.63 $27.01 $27.01 3,941,769
2021-01-19 $26.52 $27.81 $26.52 $27.52 $27.52 4,498,072
2021-01-15 $26.18 $26.75 $25.65 $26.37 $26.37 4,554,643
2021-01-14 $25.86 $26.55 $25.50 $26.41 $26.41 6,965,240
2021-01-13 $24.50 $26.02 $24.04 $25.80 $25.80 13,071,554
2021-01-12 $23.72 $23.85 $23.29 $23.47 $23.47 3,106,510
2021-01-11 $22.94 $23.54 $22.69 $23.50 $23.50 2,424,653
2021-01-08 $22.89 $23.75 $22.79 $23.06 $23.06 4,247,821
2021-01-07 $22.47 $22.95 $22.36 $22.83 $22.83 2,519,375
2021-01-06 $21.68 $23.22 $21.26 $22.34 $22.34 3,909,908
2021-01-05 $21.33 $21.99 $20.98 $21.82 $21.82 2,928,726
2021-01-04 $21.00 $21.84 $20.92 $21.37 $21.37 4,039,385
2020-12-31 $20.05 $20.92 $19.95 $20.80 $20.80 2,938,079
2020-12-30 $19.93 $20.32 $19.81 $20.06 $20.06 1,796,226
2020-12-29 $20.00 $20.19 $19.52 $19.91 $19.91 2,240,614
2020-12-28 $20.37 $20.59 $19.83 $19.86 $19.86 2,076,887
2020-12-24 $20.33 $20.43 $20.09 $20.27 $20.27 832,621
2020-12-23 $20.07 $20.30 $19.78 $20.18 $20.18 2,943,291
2020-12-22 $20.79 $20.79 $19.94 $19.98 $19.98 3,213,746
2020-12-21 $20.25 $21.06 $20.04 $20.69 $20.69 2,862,885
2020-12-18 $21.10 $21.12 $20.63 $20.73 $20.73 2,300,182
2020-12-17 $20.86 $21.15 $20.65 $21.12 $21.12 2,282,753
2020-12-16 $21.10 $21.11 $20.76 $20.81 $20.81 2,564,917
2020-12-15 $20.79 $21.06 $20.47 $21.05 $21.05 1,846,773
2020-12-14 $20.76 $21.07 $20.60 $20.61 $20.61 2,991,379
2020-12-11 $20.77 $20.95 $20.35 $20.55 $20.55 2,731,610
2020-12-10 $20.38 $20.96 $20.34 $20.95 $20.95 1,883,095
2020-12-09 $20.75 $20.76 $20.31 $20.56 $20.56 3,446,816
2020-12-08 $19.95 $20.64 $19.88 $20.59 $20.59 3,304,752
2020-12-07 $19.77 $20.32 $19.77 $20.08 $20.08 2,101,112
2020-12-04 $19.37 $19.98 $19.19 $19.91 $19.91 3,094,614
2020-12-03 $19.15 $19.41 $18.92 $19.24 $19.24 1,872,830
2020-12-02 $18.59 $19.10 $18.56 $19.05 $19.05 2,076,072
2020-12-01 $18.66 $19.02 $18.52 $18.64 $18.64 2,458,732
2020-11-30 $19.52 $19.53 $18.49 $18.57 $18.57 4,148,796
2020-11-27 $19.32 $19.64 $19.23 $19.53 $19.53 1,033,373
2020-11-25 $19.08 $19.32 $18.84 $19.17 $19.17 3,679,726
2020-11-24 $19.58 $19.67 $19.17 $19.24 $19.24 4,639,757
2020-11-23 $19.75 $19.78 $19.30 $19.31 $19.31 4,296,290
2020-11-20 $19.73 $20.04 $19.55 $19.68 $19.68 2,666,690
2020-11-19 $19.31 $19.66 $19.10 $19.63 $19.63 2,224,406
2020-11-18 $19.57 $19.98 $19.30 $19.31 $19.31 2,018,335
2020-11-17 $19.59 $19.78 $19.33 $19.45 $19.45 3,309,151
2020-11-16 $19.91 $20.13 $19.45 $19.92 $19.92 3,787,781
2020-11-13 $19.10 $19.63 $19.00 $19.60 $19.60 3,125,535
2020-11-12 $19.22 $19.24 $18.80 $18.94 $18.94 2,241,258
2020-11-11 $19.70 $19.74 $19.17 $19.41 $19.41 2,921,123
2020-11-10 $19.11 $19.52 $18.80 $19.49 $19.49 4,754,977
2020-11-09 $17.90 $19.51 $17.77 $19.16 $19.16 12,157,946
2020-11-06 $16.66 $16.90 $16.51 $16.64 $16.64 3,231,094
2020-11-05 $17.05 $17.11 $16.46 $16.73 $16.73 3,487,356
2020-11-04 $16.47 $17.13 $16.40 $16.81 $16.81 5,421,580
2020-11-03 $17.45 $17.55 $16.08 $16.29 $16.29 13,032,449
2020-11-02 $16.75 $17.36 $16.51 $17.34 $17.34 5,035,385
2020-10-30 $16.64 $16.91 $16.26 $16.50 $16.50 3,035,927
2020-10-29 $16.80 $16.99 $16.57 $16.85 $16.85 2,596,431
2020-10-28 $17.26 $17.36 $16.75 $16.76 $16.76 5,071,424
2020-10-27 $17.55 $18.23 $17.55 $17.74 $17.74 3,907,249
2020-10-26 $18.50 $18.50 $17.55 $17.83 $17.83 3,129,358
2020-10-23 $18.13 $18.42 $17.81 $18.36 $18.36 3,187,188
2020-10-22 $17.65 $18.05 $17.45 $18.00 $18.00 2,811,754
2020-10-21 $17.10 $17.86 $16.91 $17.57 $17.57 3,830,284
2020-10-20 $17.40 $17.46 $16.98 $17.02 $17.02 2,059,057
2020-10-19 $17.29 $17.62 $17.00 $17.21 $17.21 2,774,364
2020-10-16 $17.35 $17.65 $17.03 $17.11 $17.11 2,924,379
2020-10-15 $16.57 $17.45 $16.48 $17.36 $17.36 4,517,721
2020-10-14 $16.82 $17.01 $16.65 $16.76 $16.76 2,695,000
2020-10-13 $17.13 $17.31 $16.73 $16.83 $16.83 2,643,569
2020-10-12 $17.45 $17.61 $17.14 $17.28 $17.28 2,620,815
2020-10-09 $17.96 $18.05 $17.39 $17.48 $17.48 3,753,531
2020-10-08 $17.06 $18.34 $16.99 $18.04 $18.04 11,488,624
2020-10-07 $15.50 $16.17 $15.45 $16.08 $16.08 2,512,285
2020-10-06 $16.49 $16.49 $15.28 $15.31 $15.31 4,274,929
2020-10-05 $15.95 $16.37 $15.83 $16.17 $16.17 2,789,673
2020-10-02 $15.42 $15.89 $15.27 $15.78 $15.78 3,452,500
2020-10-01 $15.62 $16.18 $15.62 $15.89 $15.89 4,032,085
2020-09-30 $14.87 $15.69 $14.86 $15.54 $15.54 5,066,608
2020-09-29 $15.21 $15.26 $14.88 $14.88 $14.88 4,037,092
2020-09-28 $15.55 $15.67 $15.16 $15.27 $15.27 3,803,227
2020-09-25 $15.12 $15.51 $15.02 $15.30 $15.30 3,501,190
2020-09-24 $15.62 $15.64 $15.02 $15.22 $15.22 5,019,440
2020-09-23 $16.02 $16.22 $15.62 $15.74 $15.74 4,937,193
2020-09-22 $16.57 $16.72 $15.85 $16.04 $16.04 3,722,361
2020-09-21 $16.72 $16.75 $16.21 $16.52 $16.52 3,387,698
2020-09-18 $17.44 $17.57 $16.88 $17.19 $17.19 4,021,568
2020-09-17 $16.94 $17.69 $16.59 $17.38 $17.38 10,330,654
2020-09-16 $16.50 $17.17 $16.35 $16.88 $16.88 9,115,282
2020-09-15 $16.04 $16.33 $15.87 $16.26 $16.26 3,181,403
2020-09-14 $15.50 $15.92 $15.41 $15.91 $15.91 2,663,408
2020-09-11 $15.70 $15.71 $15.18 $15.40 $15.40 3,749,020
2020-09-10 $16.20 $16.25 $15.59 $15.65 $15.65 3,967,321
2020-09-09 $16.25 $16.30 $15.92 $16.16 $16.16 3,688,108
2020-09-08 $16.17 $16.40 $15.91 $16.13 $16.13 2,958,794
2020-09-04 $16.13 $16.34 $15.53 $16.29 $16.29 4,239,485
2020-09-03 $16.34 $16.74 $15.88 $15.97 $15.97 3,899,039
2020-09-02 $16.28 $16.42 $15.95 $16.39 $16.39 3,622,492
2020-09-01 $16.68 $16.76 $16.04 $16.19 $16.19 5,409,684
2020-08-31 $16.86 $16.89 $16.53 $16.62 $16.62 3,890,414
2020-08-28 $16.98 $17.14 $16.74 $16.91 $16.91 3,253,869
2020-08-27 $17.30 $17.30 $16.64 $17.00 $17.00 3,475,654
2020-08-26 $16.88 $17.35 $16.82 $17.26 $17.26 4,204,731
2020-08-25 $17.13 $17.13 $16.63 $16.95 $16.95 3,264,319
2020-08-24 $16.74 $17.14 $16.46 $16.95 $16.95 4,831,716
2020-08-21 $16.99 $17.08 $16.31 $16.39 $16.39 5,394,165
2020-08-20 $16.80 $17.03 $16.55 $16.88 $16.88 5,592,473
2020-08-19 $17.23 $17.26 $16.81 $16.87 $16.87 6,013,753
2020-08-18 $17.89 $17.95 $17.11 $17.33 $17.33 5,049,399
2020-08-17 $17.61 $17.94 $17.41 $17.87 $17.87 3,493,972
2020-08-14 $17.20 $17.53 $16.95 $17.48 $17.48 4,525,190
2020-08-13 $17.30 $17.74 $17.15 $17.19 $17.19 5,227,618
2020-08-12 $17.96 $18.00 $17.14 $17.39 $17.39 4,467,479
2020-08-11 $17.96 $18.73 $17.59 $17.66 $17.66 7,426,420
2020-08-10 $18.33 $18.68 $17.65 $17.72 $17.72 5,247,534
2020-08-07 $19.72 $19.76 $17.94 $18.05 $18.05 9,941,766
2020-08-06 $21.62 $22.97 $20.11 $20.13 $20.13 18,027,716
2020-08-05 $19.25 $19.54 $19.12 $19.46 $19.46 3,010,512
2020-08-04 $18.99 $19.46 $18.93 $18.99 $18.99 2,203,627
2020-08-03 $18.49 $19.49 $18.29 $19.13 $19.13 2,832,672
2020-07-31 $18.68 $18.80 $18.18 $18.27 $18.27 2,600,902
2020-07-30 $18.59 $18.93 $18.55 $18.85 $18.85 2,188,693
2020-07-29 $18.56 $19.04 $18.27 $19.04 $19.04 3,219,781
2020-07-28 $18.50 $19.36 $18.35 $18.79 $18.79 6,032,590
2020-07-27 $17.07 $18.05 $17.06 $18.00 $18.00 5,016,112
2020-07-24 $17.00 $17.16 $16.79 $17.05 $17.05 3,311,323
2020-07-23 $17.39 $17.43 $16.99 $17.02 $17.02 2,945,860
2020-07-22 $17.73 $17.85 $17.29 $17.33 $17.33 2,769,859
2020-07-21 $18.00 $18.22 $17.66 $17.70 $17.70 2,167,833
2020-07-20 $18.11 $18.14 $17.71 $17.84 $17.84 2,204,503
2020-07-17 $18.37 $18.52 $18.03 $18.06 $18.06 2,377,200
2020-07-16 $18.54 $18.54 $17.61 $18.31 $18.31 4,893,900
2020-07-15 $17.81 $18.73 $17.81 $18.65 $18.65 4,074,100
2020-07-14 $17.35 $17.49 $16.97 $17.40 $17.40 3,541,100
2020-07-13 $17.38 $17.90 $17.28 $17.41 $17.41 2,436,100
2020-07-10 $17.05 $17.33 $16.93 $17.19 $17.19 2,692,000
2020-07-09 $17.50 $17.59 $16.79 $17.15 $17.15 3,962,700
2020-07-08 $18.45 $18.45 $17.22 $17.55 $17.55 5,894,600
2020-07-07 $18.71 $18.96 $18.43 $18.43 $18.43 3,242,200
2020-07-06 $18.46 $19.20 $18.38 $19.00 $19.00 3,607,300
2020-07-02 $18.56 $18.90 $18.27 $18.34 $18.34 3,236,800
2020-07-01 $18.34 $18.64 $18.26 $18.42 $18.42 2,460,200
2020-06-30 $18.01 $18.38 $17.55 $18.29 $18.29 3,751,900
2020-06-29 $18.34 $18.68 $17.95 $18.19 $18.19 1,770,600
2020-06-26 $18.84 $18.95 $18.12 $18.20 $18.20 2,490,991
2020-06-25 $18.41 $19.08 $18.27 $18.99 $18.99 2,309,263
2020-06-24 $19.23 $19.30 $18.33 $18.56 $18.56 3,014,347
2020-06-23 $19.74 $19.89 $19.51 $19.58 $19.58 1,851,673
2020-06-22 $19.27 $19.73 $18.97 $19.64 $19.64 2,716,364
2020-06-19 $20.35 $20.39 $19.29 $19.58 $19.58 5,165,640
2020-06-18 $19.55 $20.23 $19.34 $20.07 $20.07 4,612,695
2020-06-17 $20.00 $20.36 $19.42 $19.80 $19.80 8,213,223
2020-06-16 $18.69 $19.54 $17.78 $19.38 $19.38 8,296,130
2020-06-15 $16.65 $17.97 $16.40 $17.86 $17.86 3,774,759
2020-06-12 $17.69 $17.94 $16.75 $17.12 $17.12 4,598,666
2020-06-11 $18.00 $18.26 $16.80 $17.02 $17.02 6,778,614
2020-06-10 $20.00 $20.01 $18.72 $18.78 $18.78 5,531,696
2020-06-09 $19.96 $20.19 $19.51 $19.86 $19.86 4,899,560
2020-06-08 $19.57 $20.69 $19.46 $20.51 $20.51 6,096,115
2020-06-05 $20.21 $20.34 $19.10 $19.24 $19.24 4,681,684
2020-06-04 $19.16 $19.90 $19.14 $19.37 $19.37 6,761,073
2020-06-03 $19.17 $19.35 $18.82 $19.10 $19.10 4,369,675
2020-06-02 $19.35 $19.49 $18.76 $18.93 $18.93 6,044,721
2020-06-01 $18.43 $19.64 $18.21 $19.16 $19.16 6,616,497
2020-05-29 $18.45 $18.73 $18.04 $18.48 $18.48 6,178,367
2020-05-28 $18.65 $18.93 $18.22 $18.58 $18.58 7,139,558
2020-05-27 $18.50 $18.81 $17.95 $18.52 $18.52 5,497,708
2020-05-26 $18.47 $18.88 $18.11 $18.15 $18.15 5,411,221
2020-05-22 $18.03 $18.11 $17.55 $17.76 $17.76 3,777,182
2020-05-21 $18.17 $18.35 $17.69 $18.18 $18.18 3,144,402
2020-05-20 $18.26 $18.68 $17.97 $18.31 $18.31 5,064,435
2020-05-19 $17.33 $18.18 $16.82 $17.93 $17.93 6,639,024
2020-05-18 $16.19 $17.64 $16.17 $17.36 $17.36 9,112,710
2020-05-15 $16.43 $16.54 $15.66 $15.74 $15.74 7,650,696
2020-05-14 $16.06 $16.22 $15.50 $15.95 $15.95 6,207,602
2020-05-13 $17.27 $17.30 $16.10 $16.37 $16.37 6,798,864
2020-05-12 $16.80 $17.55 $16.76 $17.16 $17.16 8,416,744
2020-05-11 $16.75 $17.03 $16.02 $16.88 $16.88 6,331,969
2020-05-08 $15.81 $16.88 $15.80 $16.81 $16.81 9,557,979
2020-05-07 $16.86 $16.97 $15.53 $15.87 $15.87 16,831,096
2020-05-06 $17.42 $17.56 $16.67 $17.12 $17.12 8,043,296
2020-05-05 $16.92 $17.37 $16.77 $16.78 $16.78 4,938,332
2020-05-04 $16.95 $17.35 $16.60 $16.68 $16.68 5,840,394
2020-05-01 $17.60 $17.69 $16.77 $17.16 $17.16 3,486,292
2020-04-30 $18.15 $18.38 $17.71 $18.12 $18.12 4,745,986
2020-04-29 $18.00 $18.99 $17.83 $18.39 $18.39 5,189,492
2020-04-28 $18.65 $18.81 $17.47 $17.52 $17.52 5,311,753
2020-04-27 $17.13 $18.29 $17.13 $18.11 $18.11 6,145,292
2020-04-24 $16.84 $17.58 $16.68 $16.92 $16.92 7,136,057
2020-04-23 $16.43 $16.78 $16.29 $16.32 $16.32 8,244,426
2020-04-22 $16.64 $16.89 $16.29 $16.36 $16.36 4,321,364
2020-04-21 $16.66 $16.99 $16.22 $16.24 $16.24 3,994,922
2020-04-20 $16.80 $17.60 $16.63 $17.24 $17.24 3,828,807
2020-04-17 $17.70 $17.70 $16.81 $17.41 $17.41 3,712,247
2020-04-16 $17.62 $17.63 $16.62 $16.92 $16.92 3,259,111
2020-04-15 $17.46 $17.78 $17.22 $17.54 $17.54 3,219,263
2020-04-14 $18.34 $18.67 $17.76 $18.36 $18.36 4,267,622
2020-04-13 $18.27 $18.82 $17.70 $17.84 $17.84 5,590,353
2020-04-09 $16.35 $18.89 $16.25 $18.01 $18.01 10,867,231
2020-04-08 $15.04 $15.83 $14.86 $15.68 $15.68 5,412,030
2020-04-07 $15.50 $16.08 $14.78 $14.85 $14.85 7,378,576
2020-04-06 $13.98 $14.82 $13.88 $14.62 $14.62 6,190,724
2020-04-03 $13.55 $14.06 $12.97 $13.31 $13.31 6,868,820
2020-04-02 $13.34 $14.23 $13.31 $13.58 $13.58 4,157,468
2020-04-01 $14.63 $14.91 $13.59 $13.75 $13.75 4,359,792
2020-03-31 $15.33 $16.27 $15.10 $15.50 $15.50 4,295,034
2020-03-30 $14.48 $15.37 $13.39 $15.25 $15.25 5,997,497
2020-03-27 $15.04 $15.20 $13.85 $14.51 $14.51 5,141,057
2020-03-26 $15.96 $16.60 $15.24 $15.44 $15.44 6,340,568
2020-03-25 $14.95 $16.31 $14.21 $15.77 $15.77 7,517,098
2020-03-24 $14.31 $14.92 $13.83 $14.91 $14.91 4,893,792
2020-03-23 $13.52 $13.94 $12.49 $13.27 $13.27 6,982,292
2020-03-20 $14.59 $15.57 $13.50 $13.66 $13.66 10,117,639
2020-03-19 $12.44 $15.38 $12.21 $14.13 $14.13 7,160,076
2020-03-18 $13.60 $13.66 $11.15 $12.98 $12.98 10,124,348
2020-03-17 $15.48 $15.86 $14.12 $14.71 $14.71 6,964,366
2020-03-16 $15.81 $16.73 $14.68 $14.96 $14.96 7,640,370
2020-03-13 $17.32 $18.80 $15.81 $18.80 $18.80 6,962,864
2020-03-12 $16.90 $17.00 $15.22 $16.22 $16.22 10,725,819
2020-03-11 $18.61 $19.11 $18.17 $18.45 $18.45 6,331,910
2020-03-10 $19.18 $19.37 $17.63 $19.36 $19.36 6,627,500
2020-03-09 $19.13 $19.54 $17.87 $18.27 $18.27 7,891,463
2020-03-06 $21.76 $21.83 $20.62 $20.96 $20.96 7,637,884
2020-03-05 $22.40 $22.75 $22.00 $22.45 $22.45 4,654,670
2020-03-04 $23.53 $23.55 $22.48 $23.13 $23.13 4,206,847
2020-03-03 $23.10 $24.12 $22.68 $23.02 $23.02 8,670,596
2020-03-02 $22.25 $23.10 $21.46 $23.09 $23.09 7,151,441
2020-02-28 $21.73 $22.92 $21.54 $22.13 $22.13 8,332,675
2020-02-27 $23.83 $23.91 $22.37 $22.52 $22.52 7,955,140
2020-02-26 $24.68 $24.92 $24.27 $24.44 $24.44 7,015,348
2020-02-25 $26.19 $26.37 $24.43 $24.77 $24.77 6,095,189
2020-02-24 $25.50 $26.03 $25.18 $26.00 $26.00 5,074,257
2020-02-21 $26.33 $26.52 $25.93 $26.50 $26.50 4,195,149
2020-02-20 $26.22 $26.44 $25.75 $26.41 $26.41 6,885,151
2020-02-19 $26.46 $26.54 $25.16 $26.46 $26.46 13,545,024
2020-02-18 $27.75 $28.09 $27.64 $28.05 $28.05 3,450,534
2020-02-14 $27.50 $28.01 $27.23 $27.74 $27.74 3,619,501
2020-02-13 $28.30 $28.43 $27.36 $27.43 $27.43 4,602,976
2020-02-12 $28.50 $28.83 $28.32 $28.55 $28.55 1,922,665
2020-02-11 $28.17 $28.68 $27.58 $28.17 $28.17 3,825,701
2020-02-10 $27.99 $28.35 $27.91 $28.19 $28.19 1,730,606
2020-02-07 $28.72 $28.83 $28.07 $28.15 $28.15 2,303,457
2020-02-06 $29.31 $29.39 $28.77 $28.92 $28.92 1,382,090
2020-02-05 $29.22 $29.68 $28.98 $29.06 $29.06 2,037,498
2020-02-04 $28.20 $28.94 $28.05 $28.82 $28.82 3,472,607
2020-02-03 $27.47 $28.17 $27.47 $27.92 $27.92 2,367,999
2020-01-31 $28.20 $28.20 $27.40 $27.43 $27.43 4,704,029
2020-01-30 $28.87 $29.01 $28.30 $28.35 $28.35 2,394,079
2020-01-29 $29.16 $29.44 $29.04 $29.15 $29.15 1,879,629
2020-01-28 $28.53 $29.29 $28.44 $29.21 $29.21 2,437,231
2020-01-27 $27.65 $28.40 $27.42 $28.35 $28.35 2,189,135
2020-01-24 $29.19 $29.31 $28.13 $28.40 $28.40 4,810,277
2020-01-23 $29.50 $29.51 $29.05 $29.19 $29.19 1,997,622
2020-01-22 $30.05 $30.15 $29.51 $29.51 $29.51 2,654,006
2020-01-21 $30.12 $30.38 $29.66 $29.73 $29.73 4,093,771
2020-01-17 $29.94 $30.39 $29.77 $30.25 $30.25 5,212,319
2020-01-16 $29.10 $29.76 $29.10 $29.75 $29.75 4,834,484
2020-01-15 $28.50 $29.26 $28.50 $29.05 $29.05 2,751,428
2020-01-14 $28.09 $28.70 $28.03 $28.52 $28.52 3,914,427
2020-01-13 $27.80 $28.23 $27.34 $28.12 $28.12 3,070,910
2020-01-10 $28.00 $28.15 $27.55 $27.65 $27.65 2,782,110
2020-01-09 $28.66 $28.75 $27.86 $28.01 $28.01 3,548,155
2020-01-08 $28.57 $28.66 $28.04 $28.50 $28.50 3,122,294
2020-01-07 $28.75 $28.98 $28.53 $28.57 $28.57 3,754,855
2020-01-06 $29.21 $29.38 $28.70 $28.86 $28.86 2,493,113
2020-01-03 $29.39 $29.74 $29.35 $29.42 $29.42 2,704,540
2020-01-02 $30.23 $30.34 $29.55 $29.91 $29.91 2,870,273
2019-12-31 $29.41 $30.02 $29.24 $29.92 $29.92 2,200,267
2019-12-30 $29.73 $29.88 $29.34 $29.44 $29.44 3,153,347
2019-12-27 $30.00 $30.00 $29.50 $29.70 $29.70 1,808,180
2019-12-26 $29.84 $29.91 $29.56 $29.69 $29.69 1,427,129
2019-12-24 $29.90 $29.98 $29.63 $29.87 $29.87 778,317
2019-12-23 $30.10 $30.27 $29.72 $29.91 $29.91 1,658,679
2019-12-20 $29.99 $30.36 $29.56 $30.00 $30.00 2,945,971
2019-12-19 $29.15 $30.19 $29.08 $29.90 $29.90 3,816,507
2019-12-18 $29.31 $29.64 $28.92 $29.12 $29.12 3,407,494
2019-12-17 $30.28 $30.30 $29.30 $29.50 $29.50 4,124,783
2019-12-16 $30.46 $30.88 $29.97 $30.32 $30.32 5,523,401
2019-12-13 $31.85 $31.97 $30.94 $31.00 $31.00 4,950,800
2019-12-12 $29.80 $31.97 $29.66 $31.89 $31.89 13,207,856
2019-12-11 $29.25 $29.49 $29.13 $29.33 $29.33 5,232,308
2019-12-10 $29.20 $29.47 $29.07 $29.24 $29.24 4,565,308
2019-12-09 $29.39 $29.39 $28.90 $29.21 $29.21 4,649,775
2019-12-06 $29.05 $29.20 $28.53 $29.11 $29.11 4,074,414
2019-12-05 $28.70 $28.96 $28.41 $28.95 $28.95 3,514,239
2019-12-04 $28.50 $29.03 $28.47 $28.68 $28.68 3,717,266
2019-12-03 $28.03 $28.32 $27.70 $28.27 $28.27 3,300,589
2019-12-02 $28.55 $28.79 $28.34 $28.54 $28.54 3,838,366
2019-11-29 $28.25 $28.46 $28.11 $28.24 $28.24 1,455,683
2019-11-27 $28.14 $28.58 $28.02 $28.17 $28.17 3,097,360
2019-11-26 $27.69 $28.16 $27.50 $27.96 $27.96 4,688,906
2019-11-25 $27.75 $27.92 $27.59 $27.70 $27.70 2,968,509
2019-11-22 $27.75 $27.99 $27.47 $27.58 $27.58 2,827,694
2019-11-21 $27.73 $27.82 $27.23 $27.75 $27.75 2,624,466
2019-11-20 $28.01 $28.14 $27.37 $27.73 $27.73 3,578,713
2019-11-19 $28.33 $28.52 $27.93 $28.21 $28.21 2,806,315
2019-11-18 $28.45 $28.56 $28.24 $28.40 $28.40 3,544,806
2019-11-15 $27.90 $28.64 $27.83 $28.48 $28.48 5,232,633
2019-11-14 $27.36 $27.82 $27.17 $27.75 $27.75 5,222,821
2019-11-13 $26.98 $27.44 $26.74 $27.38 $27.38 2,768,961
2019-11-12 $26.59 $27.09 $26.53 $27.01 $27.01 3,749,836
2019-11-11 $26.10 $26.57 $25.90 $26.52 $26.52 3,632,548
2019-11-08 $25.93 $26.30 $25.78 $26.20 $26.20 2,764,973
2019-11-07 $25.80 $26.14 $25.74 $26.01 $26.01 3,304,233
2019-11-06 $25.98 $26.00 $25.10 $25.67 $25.67 5,067,422
2019-11-05 $26.45 $26.88 $26.01 $26.13 $26.13 5,039,295
2019-11-04 $26.07 $26.63 $25.51 $26.19 $26.19 10,281,109
2019-11-01 $24.96 $26.00 $24.94 $25.92 $25.92 9,325,465
2019-10-31 $24.86 $25.07 $24.53 $24.84 $24.84 2,780,377
2019-10-30 $24.46 $24.95 $24.17 $24.89 $24.89 3,112,149
2019-10-29 $24.02 $24.59 $23.92 $24.47 $24.47 2,925,954
2019-10-28 $23.61 $24.26 $23.59 $24.05 $24.05 3,908,037
2019-10-25 $22.88 $24.06 $22.78 $23.53 $23.53 5,423,190
2019-10-24 $22.66 $22.81 $22.41 $22.66 $22.66 2,192,815
2019-10-23 $22.50 $22.68 $22.41 $22.56 $22.56 2,026,854
2019-10-22 $22.98 $23.09 $22.50 $22.58 $22.58 2,786,381
2019-10-21 $22.57 $23.12 $22.46 $22.86 $22.86 3,162,410
2019-10-18 $22.68 $22.77 $22.24 $22.54 $22.54 2,997,970
2019-10-17 $22.37 $22.85 $22.31 $22.80 $22.80 6,130,629
2019-10-16 $21.57 $22.48 $21.50 $22.17 $22.17 7,333,411
2019-10-15 $21.00 $22.04 $20.81 $21.34 $21.34 8,718,394
2019-10-14 $20.50 $21.09 $20.43 $20.90 $20.90 2,712,492
2019-10-11 $19.58 $21.01 $19.42 $20.62 $20.62 5,336,809
2019-10-10 $19.14 $19.57 $19.14 $19.28 $19.28 2,863,406
2019-10-09 $19.60 $19.69 $19.13 $19.22 $19.22 2,376,336
2019-10-08 $19.08 $19.71 $18.88 $19.40 $19.40 3,376,938
2019-10-07 $19.04 $19.43 $18.72 $19.29 $19.29 2,569,254
2019-10-04 $19.62 $19.74 $19.09 $19.10 $19.10 3,466,772
2019-10-03 $18.94 $19.55 $18.80 $19.50 $19.50 4,048,869
2019-10-02 $19.31 $19.35 $18.84 $18.89 $18.89 5,974,370
2019-10-01 $21.58 $21.58 $19.12 $19.67 $19.67 10,336,710
2019-09-30 $21.64 $21.88 $21.56 $21.85 $21.85 2,701,971
2019-09-27 $21.98 $22.03 $21.62 $21.70 $21.70 2,010,212
2019-09-26 $21.93 $22.23 $21.52 $21.85 $21.85 3,124,803
2019-09-25 $21.97 $22.25 $21.73 $21.79 $21.79 4,086,585
2019-09-24 $22.51 $22.75 $21.79 $22.02 $22.02 4,056,473
2019-09-23 $22.66 $22.94 $22.53 $22.56 $22.56 2,502,432
2019-09-20 $23.16 $23.37 $22.81 $22.86 $22.86 2,666,585
2019-09-19 $23.20 $23.36 $22.95 $23.15 $23.15 2,453,906
2019-09-18 $23.00 $23.19 $22.83 $23.19 $23.19 2,356,588
2019-09-17 $23.21 $23.44 $22.68 $23.08 $23.08 3,552,003
2019-09-16 $23.33 $23.53 $23.16 $23.37 $23.37 2,298,479
2019-09-13 $23.89 $24.09 $23.18 $23.24 $23.24 2,890,174
2019-09-12 $23.14 $24.01 $23.08 $23.75 $23.75 4,871,198
2019-09-11 $22.23 $23.10 $22.23 $23.09 $23.09 5,017,853
2019-09-10 $21.69 $22.55 $21.69 $22.49 $22.49 3,859,884
2019-09-09 $22.18 $22.38 $21.94 $22.09 $22.09 2,176,757
2019-09-06 $21.75 $22.52 $21.75 $22.18 $22.18 2,136,861
2019-09-05 $21.35 $21.87 $21.26 $21.72 $21.72 2,067,700
2019-09-04 $21.71 $21.91 $21.28 $21.33 $21.33 2,135,322
2019-09-03 $21.17 $21.60 $21.04 $21.55 $21.55 2,787,436
2019-08-30 $21.62 $21.72 $21.13 $21.34 $21.34 1,789,663
2019-08-29 $21.08 $21.52 $21.08 $21.51 $21.51 2,074,996
2019-08-28 $20.80 $21.29 $20.74 $21.00 $21.00 1,932,959
2019-08-27 $21.68 $21.70 $20.91 $20.98 $20.98 2,156,537
2019-08-26 $21.34 $21.66 $21.34 $21.48 $21.48 2,267,232
2019-08-23 $21.88 $22.13 $21.25 $21.33 $21.33 2,141,237
2019-08-22 $22.45 $22.48 $21.88 $22.10 $22.10 2,855,403
2019-08-21 $21.68 $22.61 $21.67 $22.40 $22.40 3,521,520
2019-08-20 $21.71 $22.03 $21.22 $21.26 $21.26 2,294,641
2019-08-19 $21.66 $21.90 $21.28 $21.83 $21.83 1,981,687
2019-08-16 $21.01 $21.48 $20.90 $21.30 $21.30 2,716,392
2019-08-15 $21.52 $21.53 $20.64 $20.88 $20.88 3,841,361
2019-08-14 $22.24 $22.32 $21.08 $21.08 $21.08 3,843,567
2019-08-13 $22.06 $22.76 $21.99 $22.69 $22.69 2,380,060
2019-08-12 $22.51 $22.66 $22.18 $22.30 $22.30 1,012,792
2019-08-09 $22.74 $22.87 $22.36 $22.62 $22.62 2,039,206
2019-08-08 $22.66 $22.98 $22.08 $22.75 $22.75 3,780,040
2019-08-07 $22.23 $22.64 $21.28 $22.39 $22.39 4,996,484
2019-08-06 $23.61 $24.07 $21.53 $22.58 $22.58 11,401,042
2019-08-05 $22.45 $23.36 $22.31 $23.32 $23.32 4,824,471
2019-08-02 $23.72 $23.95 $23.36 $23.90 $23.90 2,697,066
2019-08-01 $24.32 $24.40 $23.67 $23.85 $23.85 3,216,538
2019-07-31 $24.56 $24.73 $23.87 $23.97 $23.97 2,792,889
2019-07-30 $24.34 $24.67 $24.06 $24.65 $24.65 2,373,633
2019-07-29 $24.11 $24.75 $24.04 $24.44 $24.44 3,253,547
2019-07-26 $23.56 $23.93 $23.40 $23.81 $23.81 1,481,330
2019-07-25 $23.92 $23.95 $23.46 $23.51 $23.51 1,955,097
2019-07-24 $23.63 $23.88 $23.48 $23.79 $23.79 1,759,595
2019-07-23 $23.37 $23.73 $23.30 $23.65 $23.65 2,066,566
2019-07-22 $23.33 $23.67 $23.13 $23.26 $23.26 2,297,774
2019-07-19 $23.09 $23.25 $22.90 $23.18 $23.18 2,414,482
2019-07-18 $22.96 $23.34 $22.79 $23.10 $23.10 1,897,311
2019-07-17 $23.18 $23.29 $22.73 $22.91 $22.91 2,726,566
2019-07-16 $23.60 $23.60 $23.15 $23.17 $23.17 1,665,551
2019-07-15 $23.61 $23.72 $23.13 $23.44 $23.44 2,037,909
2019-07-12 $23.79 $24.00 $23.40 $23.61 $23.61 2,967,667
2019-07-11 $24.81 $24.99 $23.60 $23.87 $23.87 4,948,204
2019-07-10 $25.06 $25.21 $24.75 $24.92 $24.92 1,594,713
2019-07-09 $24.69 $25.14 $24.50 $24.99 $24.99 1,578,829
2019-07-08 $25.10 $25.42 $24.64 $24.89 $24.89 3,350,235
2019-07-05 $25.51 $25.84 $25.19 $25.28 $25.28 2,235,061
2019-07-03 $25.32 $25.90 $25.28 $25.66 $25.66 3,219,308
2019-07-02 $25.05 $25.27 $24.61 $25.23 $25.23 3,871,007
2019-07-01 $25.58 $25.85 $25.05 $25.06 $25.06 3,901,541
2019-06-28 $24.95 $25.28 $24.64 $25.22 $25.22 4,016,210
2019-06-27 $24.94 $25.41 $24.61 $24.84 $24.84 5,173,902
2019-06-26 $24.97 $25.16 $24.40 $25.00 $25.00 6,175,222
2019-06-25 $24.27 $25.32 $24.07 $24.38 $24.38 7,709,288
2019-06-24 $23.82 $23.89 $23.35 $23.76 $23.76 2,478,209
2019-06-21 $24.16 $24.22 $23.49 $23.82 $23.82 2,860,657
2019-06-20 $23.66 $24.55 $23.37 $24.30 $24.30 8,616,739
2019-06-19 $22.59 $23.16 $22.51 $22.88 $22.88 2,674,649
2019-06-18 $22.04 $22.81 $21.92 $22.44 $22.44 2,145,205
2019-06-17 $21.45 $22.05 $21.45 $22.00 $22.00 2,331,286
2019-06-14 $21.72 $21.89 $21.39 $21.47 $21.47 1,626,291
2019-06-13 $21.60 $22.05 $21.60 $21.82 $21.82 2,018,463
2019-06-12 $22.02 $22.13 $21.13 $21.61 $21.61 3,206,522
2019-06-11 $21.89 $22.38 $21.89 $22.13 $22.13 3,816,618
2019-06-10 $21.41 $21.95 $21.29 $21.68 $21.68 2,699,542
2019-06-07 $21.25 $21.48 $21.03 $21.24 $21.24 3,530,241
2019-06-06 $21.25 $21.40 $21.01 $21.11 $21.11 2,500,393
2019-06-05 $21.43 $21.65 $21.00 $21.32 $21.32 3,054,196
2019-06-04 $20.86 $21.40 $20.76 $21.36 $21.36 4,319,245
2019-06-03 $20.69 $21.09 $20.27 $20.52 $20.52 4,108,555
2019-05-31 $21.00 $21.09 $20.46 $20.73 $20.73 5,578,832
2019-05-30 $22.00 $22.21 $21.20 $21.45 $21.45 5,373,565
2019-05-29 $22.41 $22.44 $21.50 $22.08 $22.08 5,173,080
2019-05-28 $23.64 $24.10 $22.54 $22.57 $22.57 4,850,249
2019-05-24 $23.82 $23.94 $23.51 $23.52 $23.52 1,695,670
2019-05-23 $24.12 $24.15 $23.58 $23.67 $23.67 3,180,398
2019-05-22 $24.51 $24.65 $24.33 $24.44 $24.44 2,648,993
2019-05-21 $24.24 $24.54 $24.05 $24.49 $24.49 4,095,121
2019-05-20 $24.92 $25.00 $24.12 $24.23 $24.23 3,377,125
2019-05-17 $24.89 $25.21 $24.76 $25.06 $25.06 3,193,658
2019-05-16 $25.48 $25.50 $25.13 $25.24 $25.24 2,541,692
2019-05-15 $24.69 $25.36 $24.46 $25.28 $25.28 3,816,219
2019-05-14 $24.50 $25.05 $24.48 $24.93 $24.93 3,710,638
2019-05-13 $24.75 $25.05 $24.08 $24.57 $24.57 4,919,501
2019-05-10 $26.00 $26.00 $24.50 $25.32 $25.32 5,104,217
2019-05-09 $26.01 $26.31 $25.54 $26.09 $26.09 3,526,323
2019-05-08 $25.73 $26.79 $25.58 $26.45 $26.45 7,384,847
2019-05-07 $25.31 $25.74 $24.79 $25.49 $25.49 9,884,414
2019-05-06 $23.38 $25.68 $23.26 $25.48 $25.48 11,994,367
2019-05-03 $23.61 $23.96 $23.24 $23.44 $23.44 4,009,807
2019-05-02 $22.68 $23.54 $22.56 $23.51 $23.51 3,943,774
2019-05-01 $23.14 $23.55 $22.76 $22.78 $22.78 3,965,636
2019-04-30 $23.70 $23.70 $23.08 $23.09 $23.09 2,692,948
2019-04-29 $23.80 $23.96 $23.48 $23.63 $23.63 2,265,505
2019-04-26 $23.89 $24.06 $23.60 $23.80 $23.80 2,216,062
2019-04-25 $23.09 $23.98 $22.69 $23.72 $23.72 4,484,396
2019-04-24 $23.46 $23.46 $23.01 $23.01 $23.01 3,700,536
2019-04-23 $22.99 $23.50 $22.77 $23.47 $23.47 3,772,643
2019-04-22 $22.82 $23.29 $22.65 $22.92 $22.92 3,500,388
2019-04-18 $23.08 $23.30 $22.68 $23.13 $23.13 4,216,700
2019-04-17 $24.15 $24.27 $22.99 $23.05 $23.05 7,382,071
2019-04-16 $24.53 $24.71 $24.04 $24.13 $24.13 2,306,234
2019-04-15 $24.80 $24.96 $23.99 $24.34 $24.34 3,421,653
2019-04-12 $26.01 $26.14 $24.67 $24.77 $24.77 5,851,032
2019-04-11 $26.00 $26.40 $25.73 $26.01 $26.01 2,996,063
2019-04-10 $26.19 $26.41 $25.79 $26.12 $26.12 2,029,495
2019-04-09 $26.00 $26.77 $25.69 $26.15 $26.15 6,045,543
2019-04-08 $25.11 $25.83 $25.05 $25.82 $25.82 3,111,556
2019-04-05 $24.98 $25.28 $24.90 $25.12 $25.12 2,040,290
2019-04-04 $24.84 $25.05 $24.67 $24.96 $24.96 1,972,167
2019-04-03 $24.98 $25.30 $24.73 $24.80 $24.80 2,147,801
2019-04-02 $25.18 $25.32 $24.85 $24.92 $24.92 3,169,413
2019-04-01 $24.90 $25.22 $24.78 $25.07 $25.07 3,142,637
2019-03-29 $24.61 $24.78 $24.36 $24.70 $24.70 2,193,196
2019-03-28 $24.43 $24.72 $24.24 $24.52 $24.52 1,872,760
2019-03-27 $24.21 $24.75 $24.11 $24.31 $24.31 1,699,727
2019-03-26 $24.11 $24.69 $24.05 $24.22 $24.22 2,490,787
2019-03-25 $24.58 $24.88 $23.92 $24.14 $24.14 2,462,706
2019-03-22 $25.29 $25.36 $24.42 $24.69 $24.69 3,576,338
2019-03-21 $24.97 $25.60 $24.97 $25.47 $25.47 3,223,529
2019-03-20 $25.75 $25.75 $24.64 $25.37 $25.37 7,044,588
2019-03-19 $24.74 $26.34 $24.73 $26.29 $26.29 8,738,871
2019-03-18 $24.02 $24.68 $23.94 $24.54 $24.54 4,451,254
2019-03-15 $24.20 $24.22 $23.89 $23.98 $23.98 1,999,144
2019-03-14 $24.00 $24.30 $23.97 $24.14 $24.14 2,364,255
2019-03-13 $23.92 $24.13 $23.82 $23.91 $23.91 1,607,058
2019-03-12 $23.50 $23.99 $23.48 $23.77 $23.77 2,070,009
2019-03-11 $23.40 $23.56 $23.27 $23.47 $23.47 1,778,259
2019-03-08 $23.00 $23.38 $22.79 $23.37 $23.37 2,464,805
2019-03-07 $23.49 $23.82 $23.20 $23.52 $23.52 3,281,926
2019-03-06 $23.80 $23.89 $23.27 $23.56 $23.56 3,103,740
2019-03-05 $24.21 $24.41 $23.82 $23.96 $23.96 4,390,465
2019-03-04 $24.43 $24.70 $23.73 $24.18 $24.18 4,783,646
2019-03-01 $24.08 $24.33 $23.94 $24.23 $24.23 3,991,071
2019-02-28 $24.05 $24.46 $23.57 $23.70 $23.70 4,779,032
2019-02-27 $23.15 $24.33 $23.12 $24.03 $24.03 5,243,642
2019-02-26 $23.10 $23.29 $22.88 $23.16 $23.16 5,669,118
2019-02-25 $24.03 $24.08 $23.21 $23.35 $23.35 5,380,052
2019-02-22 $23.67 $23.99 $23.55 $23.75 $23.75 4,888,450
2019-02-21 $23.90 $24.72 $23.43 $23.51 $23.51 6,334,900
2019-02-20 $25.75 $26.17 $22.45 $24.05 $24.05 21,873,049
2019-02-19 $25.45 $25.75 $24.88 $25.19 $25.19 8,856,225
2019-02-15 $25.70 $26.00 $25.24 $25.45 $25.45 3,743,784
2019-02-14 $25.22 $25.77 $25.08 $25.50 $25.50 3,344,967
2019-02-13 $25.33 $25.53 $24.80 $25.30 $25.30 3,329,515
2019-02-12 $25.42 $25.70 $25.19 $25.34 $25.34 2,611,684
2019-02-11 $24.58 $25.23 $24.56 $25.09 $25.09 3,048,003
2019-02-08 $24.31 $24.69 $24.04 $24.48 $24.48 2,951,748
2019-02-07 $25.19 $25.29 $24.13 $24.61 $24.61 5,466,603
2019-02-06 $25.76 $26.14 $25.44 $25.49 $25.49 3,127,225
2019-02-05 $25.00 $26.00 $25.00 $25.74 $25.74 4,662,261
2019-02-04 $24.58 $25.38 $24.56 $25.20 $25.20 4,871,574
2019-02-01 $24.77 $24.97 $24.53 $24.64 $24.64 3,149,517
2019-01-31 $23.98 $24.77 $23.95 $24.55 $24.55 2,973,556
2019-01-30 $24.42 $24.64 $23.77 $24.16 $24.16 4,001,120
2019-01-29 $24.08 $24.43 $23.97 $24.16 $24.16 2,327,607
2019-01-28 $23.58 $24.33 $23.45 $24.18 $24.18 3,521,395
2019-01-25 $23.61 $23.97 $23.47 $23.79 $23.79 3,070,136
2019-01-24 $23.25 $23.63 $23.14 $23.33 $23.33 3,128,238
2019-01-23 $23.15 $23.79 $22.94 $23.29 $23.29 3,572,342
2019-01-22 $22.81 $23.02 $22.52 $22.92 $22.92 4,243,038
2019-01-18 $23.08 $23.30 $22.74 $23.09 $23.09 3,910,608
2019-01-17 $22.23 $23.18 $22.16 $23.03 $23.03 3,289,947
2019-01-16 $22.50 $22.75 $22.29 $22.35 $22.35 3,189,419
2019-01-15 $22.15 $22.66 $22.08 $22.34 $22.34 3,228,437
2019-01-14 $22.23 $22.47 $22.06 $22.25 $22.25 3,684,331
2019-01-11 $22.40 $23.01 $21.95 $22.62 $22.62 3,633,698
2019-01-10 $23.20 $23.29 $22.36 $22.53 $22.53 5,534,075
2019-01-09 $22.88 $23.57 $22.71 $23.33 $23.33 5,199,004
2019-01-08 $22.67 $23.13 $22.09 $22.68 $22.68 6,050,348
2019-01-07 $22.29 $23.08 $21.87 $22.36 $22.36 7,167,673
2019-01-04 $20.95 $21.84 $20.95 $21.25 $21.25 6,179,415
2019-01-03 $20.20 $21.10 $20.05 $20.49 $20.49 5,689,930
2019-01-02 $18.71 $20.37 $18.48 $20.23 $20.23 7,643,517
2018-12-31 $18.92 $19.02 $18.26 $18.47 $18.47 4,476,725
2018-12-28 $18.62 $19.24 $18.49 $18.79 $18.79 4,542,315
2018-12-27 $18.45 $18.64 $17.80 $18.56 $18.56 4,767,533
2018-12-26 $17.96 $18.88 $17.20 $18.85 $18.85 4,787,362
2018-12-24 $17.75 $18.06 $17.34 $17.64 $17.64 3,851,852
2018-12-21 $18.91 $18.92 $17.73 $18.11 $18.11 9,349,222
2018-12-20 $19.50 $19.83 $18.24 $18.72 $18.72 9,940,195
2018-12-19 $20.97 $21.31 $19.49 $19.69 $19.69 7,978,535
2018-12-18 $21.79 $21.98 $20.60 $20.86 $20.86 6,470,067
2018-12-17 $22.57 $22.93 $21.50 $21.56 $21.56 6,880,769
2018-12-14 $24.06 $24.59 $22.46 $22.87 $22.87 8,167,042
2018-12-13 $24.34 $24.72 $23.55 $23.65 $23.65 2,715,499
2018-12-12 $23.56 $25.27 $23.50 $24.13 $24.13 5,917,390
2018-12-11 $23.17 $23.57 $22.81 $23.08 $23.08 2,604,801
2018-12-10 $23.50 $23.62 $22.27 $22.85 $22.85 4,368,643
2018-12-07 $24.19 $24.51 $23.42 $23.66 $23.66 2,761,691
2018-12-06 $23.98 $24.27 $23.38 $24.25 $24.25 4,116,029
2018-12-04 $25.00 $25.77 $24.36 $24.47 $24.47 4,883,105
2018-12-03 $24.80 $25.30 $24.30 $25.28 $25.28 4,554,718
2018-11-30 $23.78 $24.42 $23.57 $24.35 $24.35 3,519,197
2018-11-29 $23.32 $24.05 $23.02 $23.72 $23.72 2,825,770
2018-11-28 $22.87 $23.38 $22.76 $23.30 $23.30 3,209,698
2018-11-27 $23.00 $23.41 $22.62 $22.77 $22.77 3,796,241
2018-11-26 $23.50 $23.97 $23.20 $23.56 $23.56 2,925,500
2018-11-23 $22.99 $23.52 $22.72 $23.26 $23.26 1,447,018
2018-11-21 $23.16 $23.50 $22.99 $23.11 $23.11 3,147,354
2018-11-20 $22.77 $23.29 $22.16 $22.75 $22.75 5,376,022
2018-11-19 $25.02 $25.25 $23.43 $23.50 $23.50 6,050,930
2018-11-16 $25.48 $26.03 $25.06 $25.33 $25.33 3,096,714
2018-11-15 $26.36 $26.53 $25.60 $25.67 $25.67 3,892,699
2018-11-14 $27.08 $27.27 $26.13 $26.45 $26.45 4,442,804
2018-11-13 $26.29 $26.96 $26.26 $26.63 $26.63 3,235,708
2018-11-12 $27.08 $27.19 $26.15 $26.21 $26.21 3,616,487
2018-11-09 $27.01 $27.39 $26.51 $27.20 $27.20 3,900,114
2018-11-08 $26.98 $27.72 $26.85 $27.29 $27.29 6,082,145
2018-11-07 $27.09 $27.57 $26.60 $27.12 $27.12 6,127,835
2018-11-06 $25.90 $27.44 $25.73 $26.72 $26.72 12,013,961
2018-11-05 $25.09 $26.18 $25.00 $25.57 $25.57 7,846,409
2018-11-02 $25.00 $25.03 $23.95 $24.17 $24.17 4,001,739
2018-11-01 $23.29 $25.00 $23.25 $24.78 $24.78 6,769,135
2018-10-31 $22.50 $23.02 $22.22 $22.88 $22.88 3,701,595
2018-10-30 $21.81 $22.55 $21.61 $22.19 $22.19 3,773,490
2018-10-29 $23.09 $23.24 $21.38 $21.95 $21.95 5,141,049
2018-10-26 $22.70 $23.25 $22.40 $22.85 $22.85 3,601,976
2018-10-25 $22.85 $23.47 $22.29 $23.21 $23.21 4,762,364
2018-10-24 $24.30 $24.57 $22.52 $22.53 $22.53 4,522,461
2018-10-23 $23.75 $24.41 $23.42 $24.22 $24.22 4,155,348
2018-10-22 $24.28 $24.60 $23.86 $24.45 $24.45 3,438,054
2018-10-19 $24.87 $25.27 $24.20 $24.26 $24.26 3,462,147
2018-10-18 $24.67 $24.82 $24.38 $24.58 $24.58 2,770,609
2018-10-17 $25.72 $25.76 $24.58 $24.88 $24.88 4,942,032
2018-10-16 $25.00 $25.99 $24.95 $25.92 $25.92 4,351,057
2018-10-15 $24.83 $24.99 $24.54 $24.68 $24.68 2,558,056
2018-10-12 $24.77 $25.09 $24.35 $24.66 $24.66 4,206,579
2018-10-11 $23.80 $24.52 $23.73 $24.12 $24.12 5,953,478
2018-10-10 $25.75 $25.75 $24.27 $24.34 $24.34 7,157,231
2018-10-09 $26.01 $26.21 $25.51 $25.70 $25.70 3,970,450
2018-10-08 $26.85 $27.59 $26.10 $26.49 $26.49 5,267,344
2018-10-05 $26.79 $27.14 $25.82 $26.32 $26.32 4,519,463
2018-10-04 $27.97 $28.00 $26.18 $26.50 $26.50 8,144,638
2018-10-03 $27.45 $28.45 $27.31 $28.32 $28.32 9,708,487
2018-10-02 $27.07 $27.74 $26.55 $27.26 $27.26 6,309,331
2018-10-01 $25.95 $27.67 $25.85 $27.34 $27.34 10,662,996
2018-09-28 $25.07 $25.88 $24.60 $25.67 $25.67 6,215,297
2018-09-27 $25.30 $25.41 $24.85 $25.08 $25.08 3,291,550
2018-09-26 $24.81 $25.40 $24.81 $25.04 $25.04 4,041,395
2018-09-25 $24.96 $25.19 $24.33 $24.78 $24.78 4,415,066
2018-09-24 $24.98 $25.43 $24.78 $24.86 $24.86 3,991,097
2018-09-21 $25.13 $25.19 $24.73 $24.92 $24.92 3,981,122
2018-09-20 $24.19 $25.35 $24.08 $25.01 $25.01 7,099,193
2018-09-19 $23.70 $24.26 $23.66 $24.07 $24.07 4,661,090
2018-09-18 $22.75 $24.36 $22.74 $23.81 $23.81 8,668,473
2018-09-17 $22.29 $22.99 $22.07 $22.55 $22.55 4,607,140
2018-09-14 $22.94 $23.16 $22.20 $22.35 $22.35 4,842,657
2018-09-13 $23.77 $24.13 $22.86 $23.12 $23.12 5,789,022
2018-09-12 $22.56 $24.10 $22.31 $23.54 $23.54 15,974,307
2018-09-11 $20.50 $20.88 $20.48 $20.67 $20.67 2,379,384
2018-09-10 $20.70 $21.04 $20.53 $20.67 $20.67 3,372,361
2018-09-07 $20.51 $21.09 $20.38 $20.64 $20.64 3,250,280
2018-09-06 $21.40 $21.55 $20.52 $20.85 $20.85 4,049,250
2018-09-05 $21.63 $21.81 $20.94 $21.34 $21.34 4,015,253
2018-09-04 $23.10 $23.10 $21.33 $21.81 $21.81 9,904,879
2018-08-31 $23.43 $23.55 $23.05 $23.11 $23.11 3,339,427
2018-08-30 $23.30 $24.09 $23.27 $23.60 $23.60 4,331,303
2018-08-29 $23.44 $23.52 $23.02 $23.39 $23.39 3,276,167
2018-08-28 $23.34 $23.50 $23.15 $23.46 $23.46 2,085,602
2018-08-27 $23.08 $23.51 $23.00 $23.33 $23.33 3,160,368
2018-08-24 $23.45 $23.55 $22.76 $22.93 $22.93 3,276,906
2018-08-23 $23.20 $23.43 $23.07 $23.24 $23.24 3,529,255
2018-08-22 $22.41 $23.31 $22.35 $23.30 $23.30 4,665,470
2018-08-21 $22.38 $22.59 $22.30 $22.37 $22.37 2,863,909
2018-08-20 $22.00 $22.51 $21.82 $22.32 $22.32 2,813,608
2018-08-17 $21.70 $22.07 $21.47 $21.89 $21.89 3,185,602
2018-08-16 $21.01 $21.91 $20.89 $21.69 $21.69 3,651,553
2018-08-15 $21.38 $21.38 $20.56 $20.89 $20.89 4,587,458
2018-08-14 $21.45 $21.62 $21.22 $21.52 $21.52 2,449,085
2018-08-13 $22.08 $22.08 $20.99 $21.38 $21.38 4,659,749
2018-08-10 $22.89 $23.04 $21.77 $21.85 $21.85 7,001,122
2018-08-09 $23.69 $24.00 $22.85 $23.17 $23.17 5,448,751
2018-08-08 $23.58 $24.30 $23.52 $23.71 $23.71 5,029,306
2018-08-07 $22.80 $24.86 $22.68 $23.52 $23.52 11,439,857
2018-08-06 $22.99 $23.22 $22.32 $22.50 $22.50 5,092,047
2018-08-03 $22.17 $22.99 $22.15 $22.80 $22.80 4,099,045
2018-08-02 $21.60 $22.48 $21.58 $22.37 $22.37 3,796,322
2018-08-01 $21.61 $22.07 $21.49 $21.87 $21.87 2,820,318
2018-07-31 $21.73 $21.94 $21.53 $21.74 $21.74 3,452,405
2018-07-30 $22.44 $22.45 $21.68 $21.71 $21.71 4,263,600
2018-07-27 $22.52 $22.62 $22.26 $22.51 $22.51 2,566,810
2018-07-26 $22.71 $22.75 $22.42 $22.50 $22.50 3,013,992
2018-07-25 $22.56 $23.03 $22.52 $22.79 $22.79 2,897,302
2018-07-24 $22.76 $23.00 $22.51 $22.62 $22.62 2,941,339
2018-07-23 $22.60 $22.96 $22.48 $22.67 $22.67 2,895,798
2018-07-20 $22.71 $22.79 $22.47 $22.59 $22.59 2,305,780
2018-07-19 $22.90 $22.99 $22.26 $22.67 $22.67 4,077,006
2018-07-18 $22.95 $23.54 $22.95 $23.03 $23.03 4,011,651
2018-07-17 $22.77 $23.28 $22.60 $23.10 $23.10 4,044,461
2018-07-16 $23.70 $23.70 $22.50 $23.05 $23.05 3,504,034
2018-07-13 $24.15 $24.43 $23.36 $23.40 $23.40 6,571,593
2018-07-12 $23.83 $24.39 $23.69 $24.23 $24.23 5,562,987
2018-07-11 $23.50 $23.95 $23.10 $23.76 $23.76 6,140,549
2018-07-10 $23.65 $23.89 $23.49 $23.80 $23.80 3,912,302
2018-07-09 $23.05 $24.00 $23.02 $23.55 $23.55 6,931,107
2018-07-06 $22.94 $23.06 $22.76 $22.96 $22.96 4,637,283
2018-07-05 $23.34 $23.36 $22.79 $22.93 $22.93 3,935,766
2018-07-03 $23.12 $23.41 $22.95 $23.00 $23.00 2,242,233
2018-07-02 $22.90 $23.23 $22.82 $22.93 $22.93 4,061,726
2018-06-29 $23.71 $24.06 $23.08 $23.24 $23.24 5,921,194
2018-06-28 $22.74 $23.65 $22.56 $23.37 $23.37 5,004,949
2018-06-27 $23.40 $23.69 $22.69 $22.81 $22.81 6,505,368
2018-06-26 $23.21 $23.52 $22.57 $23.31 $23.31 6,142,830
2018-06-25 $24.08 $24.22 $23.01 $23.06 $23.06 6,897,371
2018-06-22 $24.29 $24.47 $23.82 $24.27 $24.27 6,174,842
2018-06-21 $24.66 $24.97 $24.31 $24.72 $24.72 5,390,121
2018-06-20 $24.49 $24.80 $24.17 $24.64 $24.64 6,792,812
2018-06-19 $23.08 $24.59 $23.03 $24.24 $24.24 10,253,826
2018-06-18 $25.16 $25.50 $23.46 $23.56 $23.56 24,556,884
2018-06-15 $26.76 $27.11 $26.63 $26.86 $26.86 6,070,686
2018-06-14 $27.13 $27.25 $26.31 $26.80 $26.80 6,969,183
2018-06-13 $26.85 $27.79 $26.51 $26.86 $26.86 10,925,862
2018-06-12 $26.69 $27.01 $26.02 $26.60 $26.60 9,160,353
2018-06-11 $25.81 $26.87 $25.72 $26.46 $26.46 9,461,566
2018-06-08 $25.00 $26.09 $24.94 $25.79 $25.79 10,602,499
2018-06-07 $25.04 $25.52 $24.66 $24.95 $24.95 10,730,532
2018-06-06 $24.03 $25.43 $23.86 $25.41 $25.41 20,968,866
2018-06-05 $22.05 $23.64 $22.05 $23.59 $23.59 13,037,210
2018-06-04 $22.17 $22.23 $21.73 $22.00 $22.00 4,783,840
2018-06-01 $22.13 $22.24 $22.05 $22.08 $22.08 3,990,433
2018-05-31 $22.12 $22.29 $21.91 $22.00 $22.00 3,678,377
2018-05-30 $21.91 $22.27 $21.75 $22.18 $22.18 5,338,423
2018-05-29 $21.90 $22.07 $21.38 $21.75 $21.75 8,664,356
2018-05-25 $22.16 $22.32 $22.09 $22.24 $22.24 3,470,573
2018-05-24 $22.05 $22.31 $21.90 $22.22 $22.22 4,636,585
2018-05-23 $21.81 $22.21 $21.65 $22.20 $22.20 5,988,637
2018-05-22 $22.18 $22.35 $21.98 $22.03 $22.03 4,496,246
2018-05-21 $22.43 $22.59 $21.94 $22.07 $22.07 4,726,397
2018-05-18 $22.06 $22.24 $21.97 $22.14 $22.14 5,488,345
2018-05-17 $22.08 $22.31 $21.81 $22.03 $22.03 7,761,541
2018-05-16 $21.74 $22.26 $21.69 $22.08 $22.08 9,462,608
2018-05-15 $21.25 $22.08 $21.24 $21.56 $21.56 16,189,374
2018-05-14 $20.85 $21.44 $20.66 $20.81 $20.81 11,348,911
2018-05-11 $20.07 $20.93 $19.82 $20.85 $20.85 10,885,417
2018-05-10 $20.22 $20.60 $19.95 $20.01 $20.01 12,022,649
2018-05-09 $19.85 $20.32 $19.15 $20.25 $20.25 17,024,802
2018-05-08 $20.10 $21.28 $19.42 $19.77 $19.77 55,117,113
2018-05-07 $18.15 $18.71 $18.15 $18.16 $18.16 8,132,224
2018-05-04 $17.62 $18.05 $17.44 $18.02 $18.02 5,478,651
2018-05-03 $18.04 $18.24 $17.38 $17.76 $17.76 6,538,247
2018-05-02 $18.29 $18.44 $17.95 $18.01 $18.01 5,720,262
2018-05-01 $18.10 $18.45 $18.06 $18.31 $18.31 4,046,223
2018-04-30 $18.21 $18.52 $18.00 $18.07 $18.07 6,301,775
2018-04-27 $17.85 $18.25 $17.82 $18.07 $18.07 5,664,572
2018-04-26 $17.65 $17.88 $17.34 $17.76 $17.76 5,269,627
2018-04-25 $17.33 $17.69 $16.98 $17.54 $17.54 4,864,329
2018-04-24 $17.55 $17.93 $17.22 $17.47 $17.47 6,478,384
2018-04-23 $17.20 $17.80 $17.14 $17.54 $17.54 6,386,411
2018-04-20 $17.24 $17.39 $16.98 $17.18 $17.18 4,933,810
2018-04-19 $17.49 $17.64 $16.91 $17.33 $17.33 7,464,890
2018-04-18 $17.23 $17.72 $17.23 $17.40 $17.40 6,898,508
2018-04-17 $17.30 $17.45 $17.06 $17.23 $17.23 6,963,193
2018-04-16 $17.29 $17.30 $16.76 $17.23 $17.23 6,274,280
2018-04-13 $16.73 $17.40 $16.71 $17.15 $17.15 10,802,535
2018-04-12 $16.25 $16.63 $16.19 $16.63 $16.63 5,028,485
2018-04-11 $15.94 $16.56 $15.85 $16.23 $16.23 6,240,527
2018-04-10 $16.02 $16.19 $15.76 $15.94 $15.94 4,182,287
2018-04-09 $15.58 $15.98 $15.46 $15.77 $15.77 4,672,215
2018-04-06 $15.89 $16.08 $15.28 $15.44 $15.44 5,982,608
2018-04-05 $15.84 $15.94 $15.56 $15.79 $15.79 4,121,689
2018-04-04 $15.36 $15.83 $15.26 $15.79 $15.79 4,410,823
2018-04-03 $15.16 $15.69 $15.12 $15.67 $15.67 6,339,967
2018-04-02 $15.78 $15.89 $14.96 $15.07 $15.07 7,804,619
2018-03-29 $15.57 $16.00 $15.36 $15.92 $15.92 6,485,798
2018-03-28 $15.36 $16.03 $15.36 $15.47 $15.47 6,287,396
2018-03-27 $15.80 $15.95 $15.29 $15.35 $15.35 4,312,015
2018-03-26 $15.58 $15.76 $15.34 $15.74 $15.74 5,600,244
2018-03-23 $16.02 $16.05 $15.36 $15.37 $15.37 7,129,025
2018-03-22 $16.16 $16.30 $15.81 $15.96 $15.96 8,573,082
2018-03-21 $15.99 $16.45 $15.98 $16.42 $16.42 5,268,995
2018-03-20 $16.23 $16.32 $15.87 $15.98 $15.98 7,460,920
2018-03-19 $16.61 $16.79 $15.98 $16.19 $16.19 9,535,067
2018-03-16 $16.76 $16.95 $16.70 $16.73 $16.73 7,036,139
2018-03-15 $16.95 $17.13 $16.62 $16.78 $16.78 9,572,495
2018-03-14 $16.35 $17.24 $16.13 $16.95 $16.95 18,705,310
2018-03-13 $15.93 $16.16 $15.87 $16.08 $16.08 8,596,142
2018-03-12 $15.40 $15.91 $15.40 $15.79 $15.79 8,383,066
2018-03-09 $15.41 $15.63 $15.28 $15.38 $15.38 9,852,132
2018-03-08 $15.32 $15.48 $15.22 $15.27 $15.27 6,363,277
2018-03-07 $15.11 $15.39 $15.07 $15.31 $15.31 11,763,641
2018-03-06 $15.54 $15.65 $15.01 $15.32 $15.32 15,992,615
2018-03-05 $15.40 $15.81 $15.27 $15.40 $15.40 23,097,600
2018-03-02 $14.81 $15.08 $14.44 $14.88 $14.88 21,276,035
2018-03-01 $16.14 $16.36 $15.00 $15.26 $15.26 29,902,975
2018-02-28 $17.54 $17.76 $16.20 $16.39 $16.39 39,514,108
2018-02-27 $18.94 $19.24 $18.50 $18.50 $18.50 13,106,978
2018-02-26 $18.85 $19.09 $18.43 $18.87 $18.87 7,980,047
2018-02-23 $18.39 $18.84 $18.21 $18.68 $18.68 7,717,779
2018-02-22 $18.61 $18.91 $18.18 $18.27 $18.27 7,962,732
2018-02-21 $18.75 $19.01 $18.59 $18.61 $18.61 5,795,253
2018-02-20 $18.75 $19.12 $18.50 $18.58 $18.58 8,706,132
2018-02-16 $18.67 $19.09 $18.60 $18.88 $18.88 10,169,588
2018-02-15 $18.66 $19.04 $18.45 $18.67 $18.67 8,392,371
2018-02-14 $17.86 $18.49 $17.78 $18.37 $18.37 6,730,257
2018-02-13 $18.02 $18.36 $17.89 $17.95 $17.95 6,639,846
2018-02-12 $17.97 $18.24 $17.64 $18.03 $18.03 8,087,371
2018-02-09 $17.56 $17.98 $17.02 $17.79 $17.79 12,678,746
2018-02-08 $17.76 $18.29 $17.32 $17.47 $17.47 12,428,813
2018-02-07 $18.24 $18.43 $17.71 $17.77 $17.77 13,666,631
2018-02-06 $16.86 $18.40 $16.70 $18.26 $18.26 16,730,431
2018-02-05 $17.94 $18.45 $17.24 $17.28 $17.28 14,745,570
2018-02-02 $18.35 $18.78 $18.00 $18.00 $18.00 9,190,879
2018-02-01 $18.50 $18.84 $18.30 $18.58 $18.58 7,989,202
2018-01-31 $18.78 $19.19 $18.25 $18.51 $18.51 11,458,850
2018-01-30 $18.70 $18.81 $18.30 $18.65 $18.65 12,980,228
2018-01-29 $19.16 $19.70 $19.11 $19.39 $19.39 9,781,971
2018-01-26 $19.66 $20.19 $19.23 $19.32 $19.32 14,696,139
2018-01-25 $20.00 $20.01 $18.87 $19.71 $19.71 23,904,080
2018-01-24 $21.48 $21.56 $19.73 $19.88 $19.88 32,840,560
2018-01-23 $22.18 $22.86 $22.18 $22.30 $22.30 8,550,879
2018-01-22 $21.35 $22.08 $21.32 $22.03 $22.03 9,440,655
2018-01-19 $21.94 $21.98 $21.07 $21.52 $21.52 15,382,505
2018-01-18 $22.56 $22.63 $21.54 $22.10 $22.10 12,931,239
2018-01-17 $23.01 $23.10 $22.32 $22.70 $22.70 11,423,336
2018-01-16 $24.26 $24.37 $22.88 $22.98 $22.98 14,893,804
2018-01-12 $24.19 $24.41 $23.70 $23.84 $23.84 10,214,503
2018-01-11 $23.50 $24.25 $23.46 $23.81 $23.81 11,704,648
2018-01-10 $23.69 $23.77 $23.21 $23.43 $23.43 11,788,904
2018-01-09 $23.38 $23.94 $23.25 $23.87 $23.87 11,360,280
2018-01-08 $23.95 $24.09 $22.67 $23.11 $23.11 16,153,383
2018-01-05 $23.51 $24.43 $23.22 $23.85 $23.85 22,334,545
2018-01-04 $23.09 $23.39 $22.57 $23.05 $23.05 15,342,570
2018-01-03 $22.40 $23.47 $22.06 $23.01 $23.01 22,542,303
2018-01-02 $20.95 $21.85 $20.88 $21.79 $21.79 12,771,494
2017-12-29 $21.15 $21.27 $20.78 $20.78 $20.78 10,325,043
2017-12-28 $21.50 $21.72 $20.71 $21.16 $21.16 14,604,447
2017-12-27 $21.79 $21.94 $21.22 $21.55 $21.55 11,668,241
2017-12-26 $21.45 $22.28 $21.38 $21.65 $21.65 10,703,269
2017-12-22 $21.57 $21.80 $21.08 $21.55 $21.55 13,460,288
2017-12-21 $20.89 $21.83 $20.86 $21.67 $21.67 16,506,188
2017-12-20 $21.07 $21.60 $20.76 $20.89 $20.89 21,775,344
2017-12-19 $21.40 $21.40 $20.65 $20.86 $20.86 13,576,161
2017-12-18 $19.96 $21.65 $19.95 $21.20 $21.20 27,027,242
2017-12-15 $19.73 $20.39 $19.20 $19.71 $19.71 23,793,867
2017-12-14 $21.11 $21.70 $19.01 $19.68 $19.68 53,353,795
2017-12-13 $22.00 $22.81 $20.86 $22.05 $22.05 48,398,780
2017-12-12 $20.50 $22.15 $20.41 $21.87 $21.87 41,243,376
2017-12-11 $19.80 $20.73 $19.21 $20.55 $20.55 33,873,472
2017-12-08 $17.80 $19.77 $17.78 $19.70 $19.70 44,858,864
2017-12-07 $16.78 $17.77 $16.75 $17.63 $17.63 13,397,632
2017-12-06 $17.78 $17.95 $16.35 $16.85 $16.85 21,575,201
2017-12-05 $17.44 $18.00 $17.40 $17.75 $17.75 13,498,264
2017-12-04 $17.62 $17.95 $17.25 $17.49 $17.49 13,516,750
2017-12-01 $16.89 $17.62 $16.87 $17.25 $17.25 17,372,380
2017-11-30 $16.60 $17.14 $16.52 $16.75 $16.75 16,174,384
2017-11-29 $16.38 $16.77 $15.96 $16.45 $16.45 16,904,189
2017-11-28 $16.53 $16.73 $16.21 $16.40 $16.40 11,048,649
2017-11-27 $16.55 $16.80 $16.22 $16.48 $16.48 9,713,086
2017-11-24 $16.59 $16.77 $16.44 $16.57 $16.57 6,896,304
2017-11-22 $16.08 $16.88 $16.00 $16.54 $16.54 21,463,626
2017-11-21 $15.57 $16.06 $15.32 $15.99 $15.99 20,365,689
2017-11-20 $14.70 $15.68 $14.67 $15.57 $15.57 21,638,763
2017-11-17 $14.30 $14.78 $14.28 $14.69 $14.69 10,932,463
2017-11-16 $14.26 $14.55 $14.22 $14.34 $14.34 8,341,534
2017-11-15 $14.15 $14.51 $13.86 $14.45 $14.45 10,572,267
2017-11-14 $14.58 $14.88 $14.07 $14.28 $14.28 16,274,449
2017-11-13 $15.15 $15.25 $14.55 $14.60 $14.60 19,821,010
2017-11-10 $15.26 $15.74 $14.91 $15.38 $15.38 19,960,214
2017-11-09 $14.81 $15.55 $14.54 $15.35 $15.35 28,124,721
2017-11-08 $14.08 $15.26 $14.01 $14.88 $14.88 43,449,992
2017-11-07 $13.87 $14.32 $13.62 $14.10 $14.10 68,952,377
2017-11-06 $11.80 $12.18 $11.72 $12.04 $12.04 20,317,419
2017-11-03 $11.52 $11.67 $11.10 $11.49 $11.49 16,220,809
2017-11-02 $11.79 $11.79 $10.94 $11.06 $11.06 19,200,884
2017-11-01 $11.68 $12.02 $11.54 $11.93 $11.93 9,045,192
2017-10-31 $11.72 $12.04 $11.40 $11.69 $11.69 14,202,961
2017-10-30 $11.55 $11.71 $11.31 $11.41 $11.41 8,661,335
2017-10-27 $11.65 $11.82 $11.34 $11.41 $11.41 9,650,715
2017-10-26 $11.90 $12.08 $11.63 $11.65 $11.65 11,426,006
2017-10-25 $12.07 $12.10 $11.77 $12.06 $12.06 8,798,629
2017-10-24 $12.17 $12.30 $11.98 $12.12 $12.12 7,973,833
2017-10-23 $12.12 $12.22 $11.97 $12.05 $12.05 7,854,293
2017-10-20 $12.40 $12.46 $12.09 $12.13 $12.13 9,259,123
2017-10-19 $12.14 $12.59 $11.89 $12.48 $12.48 19,618,246
2017-10-18 $12.82 $12.82 $12.36 $12.39 $12.39 15,476,309
2017-10-17 $13.00 $13.11 $12.62 $12.81 $12.81 10,741,383
2017-10-16 $13.41 $13.45 $12.89 $12.92 $12.92 14,128,432
2017-10-13 $13.77 $13.77 $13.12 $13.39 $13.39 15,955,232
2017-10-12 $14.31 $14.31 $13.81 $13.83 $13.83 8,507,300
2017-10-11 $14.44 $14.50 $14.08 $14.29 $14.29 6,262,458
2017-10-10 $14.55 $14.74 $14.39 $14.46 $14.46 5,490,229
2017-10-09 $14.43 $14.55 $14.31 $14.42 $14.42 3,985,782
2017-10-06 $14.51 $14.62 $14.38 $14.46 $14.46 4,184,994
2017-10-05 $14.38 $14.69 $14.32 $14.57 $14.57 8,286,518
2017-10-04 $14.35 $14.65 $14.29 $14.38 $14.38 6,574,470
2017-10-03 $14.65 $14.78 $14.16 $14.36 $14.36 10,833,890
2017-10-02 $14.35 $14.70 $14.03 $14.62 $14.62 11,014,374
2017-09-29 $14.01 $14.54 $13.89 $14.33 $14.33 14,266,304
2017-09-28 $14.29 $14.32 $13.43 $13.76 $13.76 20,569,958
2017-09-27 $14.10 $14.44 $14.03 $14.39 $14.39 6,206,086
2017-09-26 $14.06 $14.30 $13.98 $14.10 $14.10 5,036,126
2017-09-25 $13.95 $14.16 $13.93 $14.09 $14.09 6,080,884
2017-09-22 $14.30 $14.30 $13.90 $14.01 $14.01 4,770,255
2017-09-21 $14.07 $14.41 $13.86 $14.23 $14.23 6,225,626
2017-09-20 $13.76 $14.18 $13.70 $14.07 $14.07 5,923,963
2017-09-19 $13.86 $13.95 $13.63 $13.77 $13.77 5,070,707
2017-09-18 $13.95 $14.03 $13.63 $13.79 $13.79 9,400,136
2017-09-15 $14.03 $14.16 $13.88 $13.92 $13.92 6,937,885
2017-09-14 $14.06 $14.13 $13.85 $13.99 $13.99 5,308,228
2017-09-13 $14.35 $14.38 $14.03 $14.11 $14.11 8,006,477
2017-09-12 $14.40 $14.60 $14.23 $14.43 $14.43 9,178,727
2017-09-11 $13.83 $14.44 $13.81 $14.19 $14.19 12,728,187
2017-09-08 $13.36 $13.63 $13.33 $13.61 $13.61 6,917,473
2017-09-07 $13.15 $13.50 $13.13 $13.38 $13.38 7,232,603
2017-09-06 $13.07 $13.20 $12.90 $13.16 $13.16 9,648,624
2017-09-05 $13.32 $13.52 $12.97 $13.10 $13.10 11,566,196
2017-09-01 $13.49 $13.49 $13.01 $13.33 $13.33 8,658,751
2017-08-31 $13.16 $13.57 $13.16 $13.42 $13.42 10,348,338
2017-08-30 $13.22 $13.32 $12.96 $13.19 $13.19 14,556,947
2017-08-29 $14.02 $14.04 $12.89 $13.24 $13.24 28,933,823
2017-08-28 $14.04 $14.27 $13.83 $14.23 $14.23 8,166,597
2017-08-25 $14.60 $14.77 $13.98 $14.14 $14.14 13,814,603
2017-08-24 $14.45 $15.08 $14.41 $14.75 $14.75 10,891,682
2017-08-23 $14.36 $14.49 $14.28 $14.42 $14.42 7,550,544
2017-08-22 $14.14 $14.57 $14.12 $14.35 $14.35 7,126,409
2017-08-21 $14.39 $14.48 $14.05 $14.14 $14.14 6,715,112
2017-08-18 $14.36 $14.54 $14.17 $14.39 $14.39 10,472,002
2017-08-17 $14.30 $14.89 $14.22 $14.34 $14.34 21,846,271
2017-08-16 $14.06 $14.54 $13.97 $14.15 $14.15 13,556,665
2017-08-15 $13.80 $14.09 $13.66 $13.90 $13.90 9,001,474
2017-08-14 $14.02 $14.14 $13.67 $13.77 $13.77 10,049,055
2017-08-11 $13.72 $14.06 $13.68 $13.89 $13.89 12,747,107
2017-08-10 $14.03 $14.42 $13.66 $13.81 $13.81 21,254,522
2017-08-09 $15.13 $15.23 $13.97 $14.07 $14.07 39,170,357
2017-08-08 $16.93 $16.97 $15.15 $15.64 $15.64 48,546,639
2017-08-07 $15.13 $15.52 $14.95 $15.37 $15.37 16,487,830
2017-08-04 $15.53 $15.57 $14.93 $15.13 $15.13 18,721,769
2017-08-03 $15.98 $16.25 $15.41 $15.45 $15.45 21,287,446
2017-08-02 $16.83 $16.85 $16.37 $16.42 $16.42 9,280,087
2017-08-01 $16.66 $16.82 $16.45 $16.75 $16.75 9,534,501
2017-07-31 $16.83 $16.94 $16.04 $16.46 $16.46 15,890,457
2017-07-28 $16.80 $17.16 $16.65 $16.84 $16.84 12,242,293
2017-07-27 $17.90 $18.01 $16.95 $17.13 $17.13 15,359,085
2017-07-26 $17.94 $18.11 $17.72 $17.77 $17.77 9,316,527
2017-07-25 $17.70 $18.17 $17.69 $17.71 $17.71 13,417,050
2017-07-24 $17.53 $17.59 $17.22 $17.54 $17.54 8,602,084
2017-07-21 $17.63 $17.71 $17.31 $17.50 $17.50 10,086,075
2017-07-20 $17.18 $17.74 $17.18 $17.60 $17.60 10,846,373
2017-07-19 $17.32 $17.35 $16.98 $17.25 $17.25 8,685,475
2017-07-18 $17.25 $17.37 $16.89 $17.16 $17.16 13,133,660
2017-07-17 $17.31 $17.77 $17.10 $17.37 $17.37 14,901,404
2017-07-14 $17.35 $17.69 $17.22 $17.24 $17.24 12,442,295
2017-07-13 $17.32 $17.64 $17.10 $17.29 $17.29 15,643,169
2017-07-12 $16.70 $17.13 $16.61 $16.99 $16.99 11,483,931
2017-07-11 $16.64 $16.86 $16.52 $16.57 $16.57 10,177,676
2017-07-10 $16.41 $16.98 $16.35 $16.66 $16.66 14,591,573
2017-07-07 $16.67 $16.76 $15.95 $16.23 $16.23 19,318,367
2017-07-06 $16.86 $17.31 $16.57 $16.60 $16.60 18,722,062
2017-07-05 $16.98 $17.33 $16.51 $17.14 $17.14 16,280,738
2017-07-03 $17.31 $17.42 $16.84 $16.97 $16.97 9,905,524
2017-06-30 $17.35 $17.52 $16.84 $17.30 $17.30 21,308,008
2017-06-29 $17.93 $18.25 $16.68 $17.31 $17.31 48,984,338
2017-06-28 $17.00 $17.23 $16.75 $17.15 $17.15 22,072,177
2017-06-27 $17.19 $17.44 $16.59 $16.65 $16.65 38,429,769
2017-06-26 $16.15 $17.44 $16.05 $17.08 $17.08 56,838,616
2017-06-23 $15.35 $15.85 $14.89 $15.80 $15.80 37,840,381
2017-06-22 $13.75 $15.73 $13.64 $15.50 $15.50 69,036,614
2017-06-21 $13.23 $13.94 $13.21 $13.68 $13.68 19,726,975
2017-06-20 $13.40 $13.43 $13.13 $13.15 $13.15 15,644,888
2017-06-19 $13.02 $13.63 $12.99 $13.47 $13.47 24,885,807
2017-06-16 $12.53 $12.79 $12.46 $12.66 $12.66 14,674,829
2017-06-15 $12.31 $12.49 $12.02 $12.12 $12.12 10,640,593
2017-06-14 $12.50 $12.59 $12.28 $12.46 $12.46 8,329,979
2017-06-13 $12.72 $12.85 $12.36 $12.46 $12.46 10,685,589
2017-06-12 $12.54 $13.02 $12.51 $12.65 $12.65 12,359,370
2017-06-09 $13.21 $13.37 $12.38 $12.52 $12.52 22,255,558
2017-06-08 $12.52 $13.46 $12.45 $13.26 $13.26 31,707,943
2017-06-07 $12.53 $12.65 $12.10 $12.17 $12.17 11,901,741
2017-06-06 $12.43 $12.85 $12.27 $12.56 $12.56 12,521,080
2017-06-05 $12.41 $12.41 $11.95 $12.34 $12.34 13,636,223
2017-06-02 $12.66 $12.69 $12.37 $12.51 $12.51 12,565,952
2017-06-01 $12.05 $12.71 $11.97 $12.58 $12.58 18,269,695
2017-05-31 $12.17 $12.50 $11.80 $12.05 $12.05 18,941,906
2017-05-30 $12.69 $12.87 $12.14 $12.24 $12.24 17,595,073
2017-05-26 $12.77 $13.02 $12.62 $12.83 $12.83 8,900,226
2017-05-25 $12.93 $13.20 $12.75 $12.79 $12.79 11,085,271
2017-05-24 $13.26 $13.34 $12.74 $12.93 $12.93 19,759,380
2017-05-23 $13.46 $13.72 $13.20 $13.31 $13.31 12,692,087
2017-05-22 $13.56 $13.83 $13.44 $13.45 $13.45 11,359,711
2017-05-19 $13.62 $13.78 $13.19 $13.52 $13.52 24,297,911
2017-05-18 $13.23 $13.74 $13.14 $13.47 $13.47 22,681,361
2017-05-17 $13.79 $14.14 $13.14 $13.25 $13.25 29,369,179
2017-05-16 $14.32 $14.55 $13.96 $14.08 $14.08 34,368,669
2017-05-15 $13.74 $14.44 $13.70 $14.17 $14.17 40,294,812
2017-05-12 $13.68 $14.10 $13.41 $13.59 $13.59 38,714,975
2017-05-11 $12.79 $14.55 $12.35 $13.80 $13.80 107,069,634
2017-05-10 $12.03 $12.93 $11.78 $12.68 $12.68 64,442,362
2017-05-09 $11.30 $12.43 $10.57 $12.05 $12.05 125,273,992
2017-05-08 $10.05 $10.05 $9.70 $9.71 $9.71 12,522,350
2017-05-05 $9.75 $10.09 $9.71 $10.07 $10.07 8,831,877
2017-05-04 $9.78 $10.18 $9.56 $9.84 $9.84 14,077,350
2017-05-03 $10.50 $10.58 $9.79 $9.80 $9.80 20,085,884
2017-05-02 $9.96 $10.49 $9.92 $10.31 $10.31 26,518,588
2017-05-01 $9.41 $9.75 $9.36 $9.66 $9.66 16,365,723
2017-04-28 $9.39 $9.49 $9.20 $9.25 $9.25 9,062,943
2017-04-27 $9.29 $9.44 $9.13 $9.38 $9.38 11,490,672
2017-04-26 $9.12 $9.56 $9.01 $9.29 $9.29 16,668,445
2017-04-25 $8.56 $9.06 $8.50 $9.02 $9.02 12,658,332
2017-04-24 $8.56 $8.78 $8.31 $8.60 $8.60 15,671,069
2017-04-21 $8.93 $8.99 $8.36 $8.51 $8.51 28,061,921
2017-04-20 $9.02 $9.10 $8.86 $8.88 $8.88 12,321,701
2017-04-19 $8.96 $9.22 $8.92 $9.02 $9.02 9,822,200
2017-04-18 $9.42 $9.42 $8.92 $8.95 $8.95 21,649,030
2017-04-17 $9.50 $9.57 $9.43 $9.48 $9.48 5,062,792
2017-04-13 $9.61 $9.62 $9.43 $9.48 $9.48 9,025,189
2017-04-12 $9.62 $9.74 $9.53 $9.60 $9.60 6,645,990
2017-04-11 $9.85 $9.85 $9.52 $9.55 $9.55 8,940,775
2017-04-10 $9.64 $9.88 $9.62 $9.85 $9.85 9,917,874
2017-04-07 $9.56 $9.80 $9.44 $9.59 $9.59 16,231,092
2017-04-06 $9.52 $9.89 $9.47 $9.63 $9.63 16,749,456
2017-04-05 $10.12 $10.16 $9.49 $9.50 $9.50 41,897,554
2017-04-04 $10.42 $10.49 $10.08 $10.17 $10.17 18,766,263
2017-04-03 $11.02 $11.07 $10.40 $10.47 $10.47 19,768,005
2017-03-31 $11.07 $11.14 $10.97 $11.03 $11.03 8,956,136
2017-03-30 $11.20 $11.32 $10.92 $11.08 $11.08 21,361,825
2017-03-29 $10.68 $11.43 $10.67 $11.18 $11.18 26,944,434
2017-03-28 $10.79 $10.83 $10.66 $10.68 $10.68 8,421,556
2017-03-27 $10.69 $10.94 $10.66 $10.81 $10.81 8,982,106
2017-03-24 $10.83 $10.95 $10.70 $10.75 $10.75 8,928,415
2017-03-23 $10.68 $11.10 $10.68 $10.86 $10.86 15,675,249
2017-03-22 $10.80 $10.87 $10.48 $10.71 $10.71 14,081,903
2017-03-21 $10.62 $10.90 $10.35 $10.72 $10.72 20,446,317
2017-03-20 $11.12 $11.14 $10.62 $10.64 $10.64 17,890,713
2017-03-17 $11.47 $11.60 $10.95 $11.03 $11.03 34,529,134
2017-03-16 $11.08 $11.33 $10.90 $11.20 $11.20 19,762,965
2017-03-15 $10.89 $11.19 $10.67 $11.01 $11.01 33,025,863
2017-03-14 $10.77 $11.04 $10.50 $10.89 $10.89 77,795,085
2017-03-13 $12.41 $12.55 $11.87 $12.11 $12.11 24,670,411
2017-03-10 $11.70 $12.39 $11.54 $12.24 $12.24 20,865,652
2017-03-09 $11.96 $12.05 $11.50 $11.57 $11.57 16,392,761
2017-03-08 $11.62 $12.12 $11.54 $11.88 $11.88 26,568,236
2017-03-07 $12.21 $12.28 $11.36 $11.71 $11.71 37,137,373
2017-03-06 $13.16 $13.28 $12.30 $12.41 $12.41 30,879,177
2017-03-03 $13.73 $13.88 $12.90 $13.06 $13.06 33,593,527
2017-03-02 $13.90 $14.25 $13.68 $13.75 $13.75 18,474,430
2017-03-01 $14.55 $14.58 $13.46 $13.59 $13.59 41,398,611
2017-02-28 $16.17 $16.48 $14.16 $14.38 $14.38 56,133,024
2017-02-27 $16.06 $16.95 $15.99 $16.71 $16.71 16,950,151
2017-02-24 $16.42 $16.53 $16.10 $16.18 $16.18 10,635,267
2017-02-23 $16.41 $16.80 $16.15 $16.58 $16.58 10,961,507
2017-02-22 $16.34 $16.82 $16.33 $16.35 $16.35 9,699,738
2017-02-21 $16.28 $16.47 $16.13 $16.40 $16.40 9,435,692
2017-02-17 $16.07 $16.18 $15.82 $16.04 $16.04 11,642,780
2017-02-16 $17.14 $17.14 $16.12 $16.22 $16.22 31,055,829
2017-02-15 $16.00 $16.93 $15.77 $16.86 $16.86 27,696,326
2017-02-14 $15.03 $16.00 $14.96 $15.98 $15.98 18,792,379
2017-02-13 $15.19 $15.33 $14.88 $14.97 $14.97 9,809,368
2017-02-10 $14.96 $15.24 $14.81 $15.04 $15.04 8,468,670
2017-02-09 $14.81 $15.08 $14.66 $14.92 $14.92 9,888,543
2017-02-08 $14.22 $14.78 $14.14 $14.68 $14.68 10,421,566
2017-02-07 $14.53 $14.71 $14.23 $14.25 $14.25 9,496,765
2017-02-06 $14.25 $14.69 $14.12 $14.59 $14.59 9,207,732
2017-02-03 $14.31 $14.43 $14.04 $14.22 $14.22 10,467,177
2017-02-02 $13.88 $14.91 $13.80 $14.31 $14.31 23,337,367
2017-02-01 $13.75 $13.88 $13.55 $13.73 $13.73 9,040,164
2017-01-31 $13.34 $13.82 $13.20 $13.78 $13.78 12,876,288
2017-01-30 $13.45 $13.79 $13.16 $13.33 $13.33 12,241,465
2017-01-27 $13.60 $13.75 $13.42 $13.47 $13.47 8,537,943
2017-01-26 $14.14 $14.16 $13.60 $13.62 $13.62 10,858,669
2017-01-25 $13.65 $14.25 $13.58 $13.99 $13.99 15,236,955
2017-01-24 $14.06 $14.08 $13.51 $13.58 $13.58 14,203,802
2017-01-23 $14.70 $14.75 $13.88 $13.99 $13.99 18,864,122
2017-01-20 $14.84 $15.05 $14.71 $14.73 $14.73 9,367,967
2017-01-19 $15.09 $15.34 $14.85 $14.90 $14.90 9,508,286
2017-01-18 $15.26 $15.42 $14.78 $15.11 $15.11 14,998,539
2017-01-17 $15.30 $15.67 $15.00 $15.24 $15.24 10,228,189
2017-01-13 $15.70 $15.79 $15.28 $15.33 $15.33 11,117,733
2017-01-12 $15.48 $15.86 $15.19 $15.63 $15.63 15,764,164
2017-01-11 $16.45 $16.68 $15.32 $15.33 $15.33 28,591,678
2017-01-10 $17.32 $17.55 $16.10 $16.40 $16.40 42,444,776
2017-01-09 $15.40 $15.65 $15.11 $15.35 $15.35 9,533,247
2017-01-06 $15.60 $15.75 $15.26 $15.29 $15.29 10,435,892
2017-01-05 $15.76 $15.91 $15.37 $15.71 $15.71 11,054,141
2017-01-04 $14.93 $15.84 $14.71 $15.57 $15.57 17,268,553
2017-01-03 $14.69 $15.35 $14.36 $15.24 $15.24 14,870,822
2016-12-30 $14.11 $14.67 $14.09 $14.52 $14.52 18,498,930
2016-12-29 $14.18 $14.34 $13.94 $14.15 $14.15 10,845,002
2016-12-28 $14.16 $14.39 $13.81 $14.23 $14.23 11,587,219
2016-12-27 $14.17 $14.44 $14.08 $14.09 $14.09 10,488,902
2016-12-23 $14.26 $14.58 $14.10 $14.35 $14.35 9,347,689
2016-12-22 $14.32 $14.75 $14.10 $14.27 $14.27 11,405,792
2016-12-21 $14.70 $15.07 $14.15 $14.20 $14.20 13,316,751
2016-12-20 $14.78 $14.81 $14.33 $14.65 $14.65 9,829,264
2016-12-19 $14.23 $15.00 $14.23 $14.53 $14.53 16,610,353
2016-12-16 $13.65 $14.23 $13.63 $14.10 $14.10 16,184,769
2016-12-15 $13.93 $13.93 $13.00 $13.60 $13.60 41,124,094
2016-12-14 $14.83 $14.88 $13.93 $14.12 $14.12 25,026,598
2016-12-13 $14.82 $15.00 $14.65 $14.78 $14.78 13,313,731
2016-12-12 $15.50 $15.60 $14.65 $14.68 $14.68 21,994,227
2016-12-09 $15.44 $15.89 $15.35 $15.46 $15.46 9,223,041
2016-12-08 $15.13 $15.57 $14.95 $15.44 $15.44 12,862,581
2016-12-07 $15.41 $15.43 $14.82 $15.08 $15.08 19,265,847
2016-12-06 $15.35 $15.72 $14.24 $15.63 $15.63 9,710,067
2016-12-05 $15.51 $15.61 $15.01 $15.34 $15.34 11,792,704
2016-12-02 $15.48 $15.75 $15.18 $15.45 $15.45 8,596,498
2016-12-01 $15.86 $16.09 $15.28 $15.31 $15.31 10,423,205
2016-11-30 $17.02 $17.08 $15.25 $15.79 $15.79 34,801,612
2016-11-29 $17.32 $17.59 $17.02 $17.16 $17.16 8,095,753
2016-11-28 $17.05 $17.65 $16.70 $17.44 $17.44 11,564,208
2016-11-25 $17.22 $17.50 $16.95 $17.00 $17.00 8,772,323
2016-11-23 $17.24 $17.48 $16.76 $16.94 $16.94 20,973,975
2016-11-22 $18.55 $18.65 $17.62 $17.83 $17.83 12,463,319
2016-11-21 $18.03 $18.44 $17.96 $18.35 $18.35 13,163,407
2016-11-18 $17.85 $18.65 $17.67 $17.95 $17.95 17,564,267
2016-11-17 $17.57 $18.15 $16.60 $17.98 $17.98 38,121,523
2016-11-16 $18.21 $18.44 $17.70 $17.86 $17.86 13,343,114
2016-11-15 $17.47 $18.57 $16.72 $18.22 $18.22 26,873,307
2016-11-14 $18.23 $18.71 $17.26 $17.55 $17.55 20,413,927
2016-11-11 $16.72 $18.38 $16.53 $18.00 $18.00 22,110,559
2016-11-10 $16.36 $17.00 $16.04 $16.82 $16.82 24,416,031
2016-11-09 $15.47 $16.14 $14.95 $16.09 $16.09 32,269,602
2016-11-08 $13.99 $15.76 $13.77 $14.98 $14.98 96,468,277
2016-11-07 $19.63 $19.63 $18.75 $19.13 $19.13 18,799,551
2016-11-04 $19.28 $20.10 $19.01 $19.18 $19.18 16,183,659
2016-11-03 $21.25 $21.25 $19.16 $19.32 $19.32 21,163,664
2016-11-02 $22.60 $23.32 $20.78 $21.12 $21.12 50,295,266
2016-11-01 $18.40 $24.30 $18.10 $23.86 $23.86 64,927,259
2016-10-31 $20.45 $20.71 $17.75 $17.84 $17.84 35,852,448
2016-10-28 $22.15 $22.15 $20.15 $20.35 $20.35 26,366,308
2016-10-27 $21.94 $22.41 $21.80 $22.10 $22.10 7,517,440
2016-10-26 $21.92 $22.19 $21.67 $21.84 $21.84 6,710,589
2016-10-25 $21.75 $22.65 $21.58 $22.05 $22.05 14,525,452
2016-10-24 $21.99 $22.03 $21.40 $21.59 $21.59 12,896,054
2016-10-21 $22.13 $22.45 $21.91 $21.96 $21.96 7,747,729
2016-10-20 $22.00 $22.45 $21.90 $22.06 $22.06 7,940,310
2016-10-19 $22.28 $22.39 $21.82 $22.06 $22.06 8,379,431
2016-10-18 $21.54 $22.22 $21.20 $22.07 $22.07 17,199,064
2016-10-17 $22.05 $22.30 $21.32 $21.40 $21.40 12,690,470
2016-10-14 $22.85 $23.08 $22.12 $22.18 $22.18 11,831,367
2016-10-13 $22.49 $22.79 $21.84 $22.77 $22.77 14,797,754
2016-10-12 $22.85 $23.36 $22.55 $22.69 $22.69 9,873,024
2016-10-11 $23.42 $23.72 $22.72 $22.94 $22.94 10,650,739
2016-10-10 $23.40 $24.04 $23.24 $23.59 $23.59 11,946,329
2016-10-07 $23.77 $23.84 $22.90 $23.16 $23.16 14,096,098
2016-10-06 $24.42 $24.48 $23.62 $23.68 $23.68 11,268,265
2016-10-05 $23.86 $24.73 $23.70 $24.59 $24.59 13,084,714
2016-10-04 $24.48 $24.89 $23.65 $23.74 $23.74 12,471,902
2016-10-03 $24.50 $24.89 $23.84 $24.41 $24.41 12,321,789
2016-09-30 $25.15 $25.54 $24.53 $24.55 $24.55 14,489,117
2016-09-29 $26.44 $26.45 $24.96 $25.05 $25.05 17,081,164
2016-09-28 $26.12 $26.47 $25.90 $26.42 $26.42 7,811,795
2016-09-27 $25.98 $26.49 $25.69 $26.28 $26.28 11,977,302
2016-09-26 $27.45 $27.58 $25.80 $25.89 $25.89 19,655,105
2016-09-23 $26.56 $27.84 $26.46 $27.72 $27.72 12,135,176
2016-09-22 $27.32 $27.42 $26.80 $26.85 $26.85 8,628,320
2016-09-21 $26.31 $27.07 $26.15 $26.97 $26.97 13,216,375
2016-09-20 $27.17 $27.23 $26.28 $26.33 $26.33 14,359,636
2016-09-19 $27.45 $27.78 $27.02 $27.10 $27.10 12,333,161
2016-09-16 $27.24 $27.45 $26.77 $27.28 $27.28 10,477,284
2016-09-15 $27.47 $27.69 $27.18 $27.37 $27.37 11,867,252
2016-09-14 $27.60 $28.05 $27.11 $27.38 $27.38 19,434,043
2016-09-13 $28.34 $28.59 $27.35 $27.53 $27.53 21,595,669
2016-09-12 $27.81 $28.93 $27.35 $28.62 $28.62 18,092,149
2016-09-09 $29.57 $29.57 $28.05 $28.06 $28.06 19,959,804
2016-09-08 $30.24 $30.58 $29.72 $29.96 $29.96 11,589,146
2016-09-07 $30.17 $30.77 $29.92 $30.27 $30.27 14,236,056
2016-09-06 $29.02 $29.77 $28.68 $29.47 $29.47 13,252,699
2016-09-02 $29.28 $29.32 $28.03 $28.76 $28.76 19,162,985
2016-09-01 $28.91 $29.39 $28.71 $29.12 $29.12 15,449,178
2016-08-31 $30.35 $30.35 $28.83 $29.03 $29.03 23,178,257
2016-08-30 $29.96 $30.64 $29.71 $30.25 $30.25 17,148,958
2016-08-29 $30.85 $31.20 $29.98 $30.25 $30.25 19,088,304
2016-08-26 $31.48 $31.84 $30.52 $30.83 $30.83 23,714,589
2016-08-25 $31.09 $32.15 $30.40 $31.09 $31.09 39,696,774
2016-08-24 $31.39 $32.75 $30.27 $30.54 $30.54 48,332,774
2016-08-23 $31.83 $31.99 $30.95 $31.20 $31.20 29,808,770
2016-08-22 $29.81 $31.69 $29.59 $31.27 $31.27 55,897,737
2016-08-19 $28.75 $29.59 $28.52 $28.74 $28.74 22,528,925
2016-08-18 $31.22 $31.53 $28.56 $29.19 $29.19 66,032,440
2016-08-17 $29.11 $30.59 $28.45 $30.00 $30.00 81,238,338
2016-08-16 $26.68 $27.48 $26.25 $26.60 $26.60 22,899,739
2016-08-15 $25.63 $26.91 $25.63 $26.59 $26.59 28,895,668
2016-08-12 $24.59 $25.53 $24.35 $24.92 $24.92 20,621,851
2016-08-11 $25.27 $25.90 $24.31 $24.49 $24.49 56,209,755
2016-08-10 $27.78 $28.04 $26.71 $27.32 $27.32 52,210,001
2016-08-09 $24.07 $28.19 $23.97 $28.16 $28.16 105,849,824
2016-08-08 $22.11 $22.70 $22.11 $22.45 $22.45 14,474,640
2016-08-05 $22.14 $22.27 $21.90 $21.96 $21.96 11,437,463
2016-08-04 $22.35 $22.78 $21.99 $22.24 $22.24 12,359,603
2016-08-03 $21.07 $22.56 $20.93 $22.36 $22.36 14,920,190
2016-08-02 $20.85 $21.40 $20.68 $21.17 $21.17 13,989,238
2016-08-01 $22.02 $22.06 $20.71 $20.89 $20.89 20,760,716
2016-07-29 $22.87 $23.06 $22.22 $22.30 $22.30 12,476,851