Baker Hughes Co - Class A (BKR) Exchange: NASDAQ

Data as of March 28, 2024

$30.60 ($-0.23) -0.75%

Baker Hughes Co - Class A - Daily Information
Click for more stock information on Baker Hughes Co - Class A.
Daily Information Data
Date March 28, 2024
Open $30.71
Previous Close $30.60
High $30.91
Low $30.44
Adjusted Open $30.71
Previous Adjusted Close $30.60
Adjusted High $30.91
Adjusted Low $30.44

About Baker Hughes Co - Class A (BKR)

Baker Hughes is an energy technology company that provides solutions for energy and industrial customers worldwide. Built on a century of experience and with operations in over 120 countries, our innovative technologies and services are taking energy forward – making it safer, cleaner and more efficient for people and the planet.

Historical Stock Data for Baker Hughes Co - Class A (BKR)

Date Open High Low Close Adj.Close Volume
2024-03-08 $30.71 $30.91 $30.44 $30.60 $30.60 5,548,490
2024-03-07 $30.64 $31.06 $30.58 $30.83 $30.83 9,733,016
2024-03-06 $30.47 $30.86 $30.41 $30.56 $30.56 10,371,725
2024-03-05 $29.44 $30.19 $29.30 $30.17 $30.17 8,765,066
2024-03-04 $30.00 $30.03 $29.36 $29.43 $29.43 6,157,404
2024-03-01 $29.59 $30.13 $29.51 $29.96 $29.96 6,445,680
2024-02-29 $29.75 $29.86 $29.37 $29.59 $29.59 12,879,478
2024-02-28 $29.60 $29.75 $29.19 $29.48 $29.48 6,079,000
2024-02-27 $30.05 $30.05 $29.53 $29.72 $29.72 6,600,361
2024-02-26 $29.73 $30.39 $29.67 $29.84 $29.84 9,822,929
2024-02-23 $29.00 $30.09 $28.88 $29.89 $29.89 13,039,764
2024-02-22 $29.29 $29.47 $29.01 $29.20 $29.20 9,427,397
2024-02-21 $29.13 $29.40 $29.00 $29.34 $29.34 10,578,222
2024-02-20 $28.86 $29.09 $28.66 $29.05 $29.05 8,333,259
2024-02-16 $29.20 $29.32 $28.94 $29.15 $29.15 7,398,691
2024-02-15 $28.91 $29.39 $28.79 $29.20 $29.20 10,899,064
2024-02-14 $29.20 $29.22 $28.63 $28.85 $28.85 8,118,986
2024-02-13 $29.43 $29.55 $28.70 $29.01 $29.01 9,740,465
2024-02-12 $28.98 $29.60 $28.95 $29.50 $29.50 9,720,445
2024-02-09 $29.31 $29.46 $28.83 $29.06 $29.06 7,213,810
2024-02-08 $28.99 $29.46 $28.91 $29.32 $29.32 9,029,122
2024-02-07 $29.47 $29.69 $29.09 $29.12 $29.12 9,040,030
2024-02-06 $28.86 $29.62 $28.79 $29.39 $29.39 13,403,822
2024-02-05 $28.68 $28.94 $28.32 $28.80 $28.80 11,840,641
2024-02-02 $28.70 $29.14 $28.58 $28.99 $28.99 12,945,970
2024-02-01 $28.66 $28.88 $28.37 $28.63 $28.63 11,208,701
2024-01-31 $29.43 $29.49 $28.43 $28.50 $28.50 10,664,414
2024-01-30 $28.74 $29.53 $28.34 $29.34 $29.34 23,727,219
2024-01-29 $30.22 $30.32 $29.83 $30.00 $30.00 11,490,277
2024-01-26 $30.26 $30.59 $29.85 $30.48 $30.48 12,352,559
2024-01-25 $30.46 $30.60 $29.71 $30.30 $30.30 21,034,724
2024-01-24 $30.25 $31.10 $29.66 $30.04 $30.04 19,116,720
2024-01-23 $30.76 $31.66 $30.76 $31.53 $31.53 14,531,557
2024-01-22 $30.60 $31.15 $30.45 $30.98 $30.98 7,177,228
2024-01-19 $30.99 $31.01 $30.58 $30.70 $30.70 9,750,351
2024-01-18 $30.73 $30.98 $30.51 $30.87 $30.87 5,717,988
2024-01-17 $30.31 $30.92 $30.14 $30.79 $30.79 7,311,279
2024-01-16 $31.32 $31.41 $30.62 $30.67 $30.67 7,541,146
2024-01-12 $31.69 $31.78 $30.87 $31.52 $31.52 12,344,255
2024-01-11 $31.34 $31.50 $31.03 $31.17 $31.17 8,339,816
2024-01-10 $31.64 $31.64 $30.96 $31.23 $31.23 8,471,189
2024-01-09 $32.35 $32.38 $31.49 $31.62 $31.62 7,333,586
2024-01-08 $32.70 $32.77 $31.91 $32.44 $32.44 8,993,451
2024-01-05 $33.47 $33.55 $33.12 $33.42 $33.42 5,554,792
2024-01-04 $34.12 $34.20 $33.19 $33.25 $33.25 7,345,246
2024-01-03 $34.03 $34.20 $33.79 $33.92 $33.92 6,801,717
2024-01-02 $34.43 $34.65 $33.74 $33.93 $33.93 4,721,073
2023-12-29 $34.22 $34.30 $34.01 $34.18 $34.18 5,068,521
2023-12-28 $34.36 $34.43 $34.10 $34.20 $34.20 2,928,023
2023-12-27 $34.72 $34.93 $34.44 $34.49 $34.49 2,960,627
2023-12-26 $34.53 $34.88 $34.45 $34.78 $34.78 2,872,950
2023-12-22 $34.39 $34.41 $34.00 $34.12 $34.12 6,369,520
2023-12-21 $34.03 $34.12 $33.72 $34.04 $34.04 5,286,480
2023-12-20 $34.14 $34.68 $33.97 $34.03 $34.03 4,771,343
2023-12-19 $34.24 $34.43 $33.90 $34.07 $34.07 6,660,317
2023-12-18 $34.35 $34.85 $33.94 $34.07 $34.07 5,717,265
2023-12-15 $33.48 $33.60 $32.90 $33.58 $33.58 19,893,146
2023-12-14 $32.99 $33.80 $32.94 $33.54 $33.54 7,770,105
2023-12-13 $32.34 $32.79 $32.13 $32.60 $32.60 7,659,900
2023-12-12 $32.20 $32.36 $31.84 $32.30 $32.30 5,850,083
2023-12-11 $32.48 $32.96 $32.45 $32.51 $32.51 6,024,071
2023-12-08 $31.86 $32.28 $31.75 $32.24 $32.24 8,444,330
2023-12-07 $32.17 $32.25 $31.42 $31.73 $31.73 8,725,786
2023-12-06 $32.65 $32.82 $31.66 $31.86 $31.86 7,469,585
2023-12-05 $33.66 $33.68 $32.69 $32.80 $32.80 5,627,435
2023-12-04 $33.53 $33.82 $33.12 $33.75 $33.75 6,720,417
2023-12-01 $33.67 $34.41 $33.46 $33.79 $33.79 5,960,950
2023-11-30 $33.59 $34.19 $33.10 $33.75 $33.75 9,304,784
2023-11-29 $33.88 $33.97 $33.14 $33.34 $33.34 5,604,449
2023-11-28 $34.00 $34.21 $33.61 $33.82 $33.82 5,723,658
2023-11-27 $33.85 $34.05 $33.49 $33.97 $33.97 4,431,386
2023-11-24 $33.59 $34.16 $33.59 $33.89 $33.89 2,408,165
2023-11-22 $33.25 $33.62 $32.79 $33.58 $33.58 6,071,580
2023-11-21 $33.80 $34.04 $33.68 $33.91 $33.91 7,752,552
2023-11-20 $33.80 $34.07 $33.73 $33.87 $33.87 7,449,432
2023-11-17 $33.68 $33.96 $33.49 $33.71 $33.71 7,981,560
2023-11-16 $34.37 $34.62 $32.76 $33.24 $33.24 7,517,181
2023-11-15 $34.52 $35.19 $34.48 $34.66 $34.66 8,082,202
2023-11-14 $34.69 $34.85 $34.40 $34.70 $34.70 12,074,163
2023-11-13 $34.33 $34.62 $34.22 $34.47 $34.47 7,519,120
2023-11-10 $34.42 $34.50 $34.11 $34.34 $34.34 10,033,697
2023-11-09 $33.96 $34.16 $33.76 $33.92 $33.92 7,238,699
2023-11-08 $33.64 $34.19 $33.57 $33.74 $33.74 10,744,892
2023-11-07 $34.43 $34.58 $33.81 $33.86 $33.86 9,759,245
2023-11-06 $35.35 $35.65 $34.79 $34.94 $34.94 4,190,840
2023-11-03 $35.53 $35.54 $34.95 $35.19 $35.19 5,519,138
2023-11-02 $35.00 $35.71 $34.97 $35.51 $35.31 10,112,369
2023-11-01 $34.49 $35.26 $34.27 $34.84 $34.64 9,178,097
2023-10-31 $35.02 $35.10 $34.15 $34.42 $34.23 6,800,868
2023-10-30 $35.05 $35.47 $34.70 $34.96 $34.76 8,112,890
2023-10-27 $35.18 $35.38 $34.72 $34.81 $34.61 6,111,754
2023-10-26 $34.38 $35.60 $34.23 $35.02 $34.82 9,540,389
2023-10-25 $34.39 $34.71 $33.96 $34.02 $33.83 7,625,329
2023-10-24 $34.78 $35.02 $34.38 $34.48 $34.29 6,887,257
2023-10-23 $34.65 $35.00 $34.41 $34.67 $34.47 6,111,626
2023-10-20 $35.45 $35.56 $34.44 $34.84 $34.84 5,258,375
2023-10-19 $35.58 $36.13 $35.19 $35.58 $35.58 4,229,725
2023-10-18 $35.79 $36.01 $35.48 $35.72 $35.72 5,061,877
2023-10-17 $35.02 $35.80 $34.99 $35.61 $35.61 4,621,388
2023-10-16 $35.10 $35.36 $34.79 $35.17 $35.17 5,747,283
2023-10-13 $35.36 $35.40 $34.78 $34.85 $34.85 6,614,195
2023-10-12 $35.30 $35.30 $34.44 $34.77 $34.77 3,978,736
2023-10-11 $34.57 $34.92 $34.28 $34.90 $34.90 3,845,185
2023-10-10 $34.76 $35.15 $34.64 $34.90 $34.90 6,256,786
2023-10-09 $34.84 $34.98 $34.46 $34.80 $34.80 6,507,859
2023-10-06 $33.37 $33.97 $33.03 $33.73 $33.73 6,259,338
2023-10-05 $32.88 $33.47 $32.79 $33.35 $33.35 6,898,069
2023-10-04 $34.04 $34.11 $33.03 $33.14 $33.14 7,840,878
2023-10-03 $34.32 $34.83 $34.29 $34.53 $34.53 5,819,421
2023-10-02 $35.20 $35.35 $34.09 $34.56 $34.56 6,952,683
2023-09-29 $36.54 $36.60 $35.18 $35.32 $35.32 8,094,588
2023-09-28 $36.25 $36.85 $36.20 $36.59 $36.59 5,879,893
2023-09-27 $36.16 $36.44 $35.80 $36.25 $36.25 6,932,271
2023-09-26 $35.67 $36.04 $35.62 $35.71 $35.71 6,450,164
2023-09-25 $35.33 $36.04 $35.31 $35.90 $35.90 5,353,819
2023-09-22 $35.16 $35.62 $35.16 $35.40 $35.40 5,005,967
2023-09-21 $35.90 $36.01 $35.05 $35.06 $35.06 7,114,994
2023-09-20 $36.10 $36.54 $35.79 $35.80 $35.80 6,240,648
2023-09-19 $36.66 $36.87 $35.89 $36.18 $36.18 7,427,315
2023-09-18 $36.43 $36.64 $36.12 $36.46 $36.46 7,906,704
2023-09-15 $36.50 $36.62 $35.97 $36.16 $36.16 12,205,009
2023-09-14 $36.75 $36.86 $36.52 $36.68 $36.68 6,567,635
2023-09-13 $37.10 $37.13 $36.10 $36.24 $36.24 7,171,188
2023-09-12 $37.01 $37.25 $36.73 $37.10 $37.10 8,937,313
2023-09-11 $37.34 $37.55 $36.48 $36.74 $36.74 6,655,571
2023-09-08 $37.39 $37.52 $36.89 $36.95 $36.95 8,085,406
2023-09-07 $37.16 $37.45 $37.06 $37.20 $37.20 8,073,382
2023-09-06 $37.00 $37.31 $36.82 $37.22 $37.22 7,775,506
2023-09-05 $37.24 $37.58 $37.00 $37.07 $37.07 9,233,667
2023-09-01 $36.56 $37.23 $36.55 $36.81 $36.81 8,386,824
2023-08-31 $36.23 $36.33 $35.79 $36.19 $36.19 10,010,672
2023-08-30 $36.23 $36.43 $35.97 $36.05 $36.05 6,897,773
2023-08-29 $36.00 $36.22 $35.73 $36.10 $36.10 5,790,725
2023-08-28 $35.40 $36.24 $35.40 $36.00 $36.00 4,511,168
2023-08-25 $35.59 $35.60 $35.07 $35.39 $35.39 3,447,032
2023-08-24 $35.19 $35.82 $35.18 $35.23 $35.23 4,935,482
2023-08-23 $34.86 $35.62 $34.61 $35.46 $35.46 4,288,657
2023-08-22 $35.04 $35.28 $35.01 $35.18 $35.18 4,067,325
2023-08-21 $35.35 $35.49 $34.73 $35.05 $35.05 3,910,198
2023-08-18 $34.60 $35.36 $34.53 $35.26 $35.26 4,144,647
2023-08-17 $35.51 $35.62 $34.86 $34.87 $34.87 5,196,730
2023-08-16 $35.17 $35.62 $34.95 $34.97 $34.97 5,074,723
2023-08-15 $35.14 $35.32 $34.77 $35.11 $35.11 4,530,209
2023-08-14 $35.40 $35.43 $35.15 $35.33 $35.33 4,881,383
2023-08-11 $35.20 $35.66 $35.15 $35.48 $35.48 5,137,098
2023-08-10 $36.09 $36.32 $35.03 $35.33 $35.33 6,220,150
2023-08-09 $36.00 $36.48 $35.70 $36.11 $36.11 5,588,280
2023-08-08 $34.74 $35.69 $34.67 $35.65 $35.65 4,898,893
2023-08-07 $35.48 $35.72 $35.34 $35.59 $35.59 5,232,381
2023-08-04 $35.76 $35.92 $35.44 $35.52 $35.52 5,642,679
2023-08-03 $35.60 $36.17 $35.45 $35.65 $35.65 5,120,854
2023-08-02 $35.52 $35.62 $35.02 $35.56 $35.56 5,751,344
2023-08-01 $35.49 $35.81 $35.25 $35.77 $35.77 5,301,228
2023-07-31 $35.54 $35.80 $35.36 $35.79 $35.79 6,252,662
2023-07-28 $34.94 $35.46 $34.94 $35.42 $35.42 5,800,232
2023-07-27 $35.59 $35.72 $34.45 $34.66 $34.66 8,116,610
2023-07-26 $35.28 $35.70 $35.09 $35.53 $35.53 7,789,533
2023-07-25 $35.70 $35.93 $35.52 $35.74 $35.74 7,351,462
2023-07-24 $35.60 $36.16 $35.58 $35.84 $35.84 8,685,464
2023-07-21 $34.84 $35.57 $34.42 $35.43 $35.43 23,644,198
2023-07-20 $35.47 $35.62 $34.54 $34.66 $34.66 10,701,488
2023-07-19 $34.58 $35.87 $34.30 $35.20 $35.20 12,991,631
2023-07-18 $34.51 $35.30 $34.47 $35.04 $35.04 11,003,962
2023-07-17 $34.21 $34.91 $34.19 $34.65 $34.65 8,188,127
2023-07-14 $34.40 $34.53 $34.12 $34.35 $34.35 5,212,731
2023-07-13 $34.39 $34.92 $34.26 $34.68 $34.68 6,832,136
2023-07-12 $34.27 $34.91 $34.09 $34.44 $34.44 8,360,703
2023-07-11 $33.43 $34.13 $33.27 $34.03 $34.03 7,654,909
2023-07-10 $33.02 $33.34 $32.85 $33.23 $33.23 7,770,912
2023-07-07 $31.38 $33.24 $31.37 $33.11 $33.11 10,408,977
2023-07-06 $31.25 $31.66 $31.03 $31.60 $31.60 7,178,202
2023-07-05 $31.76 $31.82 $31.07 $31.54 $31.54 5,494,008
2023-07-03 $31.63 $31.80 $31.20 $31.60 $31.60 2,951,235
2023-06-30 $31.67 $31.94 $31.40 $31.61 $31.61 6,827,852
2023-06-29 $31.16 $31.37 $30.66 $31.36 $31.36 6,863,166
2023-06-28 $31.00 $31.47 $30.61 $31.13 $31.13 5,793,688
2023-06-27 $30.37 $31.14 $30.29 $30.97 $30.97 6,083,614
2023-06-26 $29.73 $30.83 $29.67 $30.53 $30.53 5,417,107
2023-06-23 $29.68 $29.86 $29.21 $29.77 $29.77 7,952,894
2023-06-22 $30.26 $30.47 $29.83 $30.15 $30.15 4,154,363
2023-06-21 $29.57 $30.83 $29.51 $30.49 $30.49 7,810,706
2023-06-20 $30.32 $30.39 $29.29 $29.80 $29.80 5,879,861
2023-06-16 $30.39 $30.77 $30.25 $30.57 $30.57 12,506,543
2023-06-15 $29.93 $30.47 $29.93 $30.24 $30.24 7,899,451
2023-06-14 $30.46 $30.72 $29.60 $29.94 $29.94 6,991,252
2023-06-13 $30.47 $31.04 $30.14 $30.17 $30.17 6,964,873
2023-06-12 $29.48 $30.21 $29.38 $29.79 $29.79 7,995,872
2023-06-09 $30.38 $30.53 $29.90 $30.01 $30.01 5,395,542
2023-06-08 $30.71 $30.82 $30.15 $30.29 $30.29 6,334,511
2023-06-07 $30.66 $31.10 $30.58 $30.64 $30.64 7,931,499
2023-06-06 $29.15 $30.72 $29.15 $30.59 $30.59 7,537,149
2023-06-05 $30.00 $30.02 $29.16 $29.67 $29.67 5,330,466
2023-06-02 $29.31 $29.87 $28.95 $29.58 $29.58 6,114,954
2023-06-01 $27.25 $28.77 $27.19 $28.61 $28.61 7,824,599
2023-05-31 $27.44 $27.64 $26.96 $27.25 $27.25 17,832,068
2023-05-30 $27.13 $27.88 $27.09 $27.80 $27.80 6,324,538
2023-05-26 $27.95 $28.13 $27.62 $27.89 $27.89 4,485,901
2023-05-25 $28.03 $28.29 $27.69 $28.00 $27.81 5,490,931
2023-05-24 $28.47 $29.05 $28.24 $28.72 $28.53 5,064,257
2023-05-23 $28.64 $28.75 $28.15 $28.40 $28.21 4,124,675
2023-05-22 $28.25 $28.59 $28.02 $28.37 $28.18 4,606,953
2023-05-19 $28.58 $28.61 $28.09 $28.17 $27.98 5,928,068
2023-05-18 $27.34 $28.26 $27.18 $28.18 $27.99 7,945,407
2023-05-17 $27.64 $27.91 $27.31 $27.48 $27.29 10,364,555
2023-05-16 $27.81 $27.89 $27.33 $27.44 $27.25 8,663,149
2023-05-15 $27.92 $28.20 $27.80 $27.89 $27.89 5,758,908
2023-05-12 $27.64 $28.01 $27.55 $27.66 $27.66 5,890,037
2023-05-11 $27.36 $27.53 $27.07 $27.36 $27.36 7,293,766
2023-05-10 $28.38 $28.42 $27.67 $27.89 $27.89 8,941,041
2023-05-09 $27.85 $28.54 $27.67 $28.19 $28.19 5,517,826
2023-05-08 $28.63 $28.84 $27.99 $28.11 $28.11 4,671,899
2023-05-05 $28.08 $28.43 $27.70 $28.22 $28.22 7,325,735
2023-05-04 $27.47 $27.76 $27.14 $27.22 $27.22 8,291,623
2023-05-03 $27.04 $27.89 $26.81 $27.46 $27.46 9,051,366
2023-05-02 $28.46 $28.53 $27.11 $27.35 $27.35 9,776,638
2023-05-01 $28.97 $29.34 $28.65 $28.88 $28.88 4,415,316
2023-04-28 $28.65 $29.38 $28.52 $29.24 $29.24 5,413,190
2023-04-27 $28.56 $29.03 $28.40 $28.84 $28.84 6,118,574
2023-04-26 $29.09 $29.48 $28.51 $28.76 $28.76 5,684,360
2023-04-25 $29.86 $29.90 $29.09 $29.29 $29.29 6,286,476
2023-04-24 $29.60 $30.42 $29.56 $30.19 $30.19 5,856,358
2023-04-21 $30.25 $30.39 $29.41 $29.66 $29.66 7,399,037
2023-04-20 $30.19 $30.39 $29.72 $30.09 $30.09 8,191,656
2023-04-19 $29.76 $30.82 $29.76 $30.56 $30.56 10,417,073
2023-04-18 $29.06 $29.75 $28.98 $29.50 $29.50 11,208,247
2023-04-17 $29.28 $29.30 $28.79 $29.15 $29.15 5,280,069
2023-04-14 $29.54 $29.59 $28.87 $29.15 $29.15 5,395,698
2023-04-13 $29.18 $29.66 $29.14 $29.45 $29.45 5,378,110
2023-04-12 $29.40 $29.60 $28.96 $29.25 $29.25 3,662,190
2023-04-11 $28.90 $29.42 $28.56 $29.15 $29.15 4,545,698
2023-04-10 $28.56 $29.11 $28.52 $28.83 $28.83 2,904,909
2023-04-06 $29.02 $29.19 $28.43 $28.51 $28.51 4,583,269
2023-04-05 $29.29 $29.51 $28.90 $29.04 $29.04 5,246,672
2023-04-04 $29.94 $30.09 $28.96 $29.25 $29.25 4,802,531
2023-04-03 $30.18 $30.52 $29.77 $29.91 $29.91 8,779,383
2023-03-31 $28.92 $29.02 $28.59 $28.86 $28.86 7,258,452
2023-03-30 $28.59 $28.89 $28.38 $28.75 $28.75 10,210,361
2023-03-29 $28.04 $28.21 $27.68 $28.17 $28.17 11,312,655
2023-03-28 $27.13 $27.64 $27.12 $27.58 $27.58 9,917,494
2023-03-27 $27.22 $27.53 $26.91 $27.26 $27.26 7,690,502
2023-03-24 $26.13 $27.19 $26.12 $27.02 $27.02 7,614,650
2023-03-23 $27.12 $27.75 $26.48 $26.73 $26.73 5,711,832
2023-03-22 $28.11 $28.13 $27.02 $27.04 $27.04 6,130,069
2023-03-21 $27.57 $28.11 $27.48 $28.04 $28.04 9,489,240
2023-03-20 $26.99 $27.42 $26.92 $26.95 $26.95 8,086,000
2023-03-17 $27.00 $27.04 $26.33 $26.92 $26.92 14,502,629
2023-03-16 $26.20 $27.52 $26.13 $27.30 $27.30 12,698,530
2023-03-15 $27.42 $27.55 $26.41 $26.85 $26.85 14,303,671
2023-03-14 $28.29 $28.94 $27.73 $28.36 $28.36 7,488,650
2023-03-13 $28.34 $28.97 $27.80 $28.14 $28.14 8,660,685
2023-03-10 $30.09 $30.13 $28.94 $29.07 $29.07 6,255,325
2023-03-09 $31.50 $31.83 $30.02 $30.06 $30.06 4,935,205
2023-03-08 $31.60 $31.91 $30.99 $31.43 $31.43 3,407,356
2023-03-07 $32.13 $32.27 $31.73 $31.75 $31.75 4,133,214
2023-03-06 $32.24 $32.41 $32.00 $32.27 $32.27 4,666,137
2023-03-03 $31.08 $32.34 $31.00 $32.28 $32.28 4,769,226
2023-03-02 $30.97 $31.89 $30.94 $31.71 $31.71 5,038,928
2023-03-01 $30.63 $31.25 $30.61 $31.09 $31.09 3,830,102
2023-02-28 $31.33 $31.41 $30.58 $30.60 $30.60 5,278,926
2023-02-27 $30.54 $31.17 $30.35 $31.04 $31.04 3,912,061
2023-02-24 $30.00 $30.51 $29.76 $30.38 $30.38 4,751,292
2023-02-23 $30.55 $30.78 $30.31 $30.47 $30.47 4,908,180
2023-02-22 $30.12 $30.50 $29.82 $30.05 $30.05 5,977,669
2023-02-21 $30.40 $30.64 $29.93 $30.13 $30.13 6,773,600
2023-02-17 $31.80 $31.87 $30.39 $30.59 $30.59 9,360,978
2023-02-16 $32.39 $32.90 $32.18 $32.26 $32.26 4,898,764
2023-02-15 $31.99 $32.15 $31.34 $32.15 $32.15 4,936,070
2023-02-14 $32.35 $32.94 $32.12 $32.46 $32.46 5,622,396
2023-02-13 $32.70 $33.12 $32.47 $32.78 $32.78 3,851,565
2023-02-10 $32.69 $32.99 $32.29 $32.92 $32.92 5,796,470
2023-02-09 $32.45 $32.57 $32.00 $32.18 $32.18 8,385,562
2023-02-08 $32.71 $32.91 $32.19 $32.57 $32.57 6,354,626
2023-02-07 $31.88 $32.62 $31.56 $32.52 $32.52 6,083,219
2023-02-06 $31.39 $31.74 $31.05 $31.66 $31.66 5,685,686
2023-02-03 $31.41 $31.84 $31.11 $31.37 $31.37 9,233,876
2023-02-02 $31.92 $31.96 $30.94 $31.39 $31.20 7,744,291
2023-02-01 $31.39 $32.30 $31.04 $31.99 $31.80 7,350,379
2023-01-31 $30.93 $31.88 $30.87 $31.74 $31.55 5,036,478
2023-01-30 $30.99 $31.33 $30.77 $31.02 $30.83 4,552,616
2023-01-27 $31.70 $31.77 $31.14 $31.30 $31.11 5,435,252
2023-01-26 $31.30 $31.83 $30.62 $31.80 $31.61 4,927,361
2023-01-25 $29.82 $31.03 $29.48 $31.00 $30.81 5,927,690
2023-01-24 $30.42 $30.46 $29.11 $30.15 $29.97 8,024,318
2023-01-23 $31.08 $31.67 $30.40 $30.59 $30.41 7,178,215
2023-01-20 $30.35 $31.16 $30.14 $31.07 $30.88 10,389,590
2023-01-19 $30.56 $30.77 $29.91 $30.49 $30.31 5,957,251
2023-01-18 $31.85 $32.17 $30.65 $30.69 $30.51 7,127,158
2023-01-17 $31.61 $31.82 $31.32 $31.48 $31.29 5,928,328
2023-01-13 $31.42 $31.68 $30.84 $31.63 $31.44 4,520,896
2023-01-12 $30.82 $31.89 $30.68 $31.50 $31.31 5,542,707
2023-01-11 $30.98 $31.15 $30.55 $30.83 $30.64 5,251,746
2023-01-10 $30.44 $30.93 $30.05 $30.87 $30.68 6,086,386
2023-01-09 $30.56 $31.10 $30.31 $30.54 $30.36 5,574,105
2023-01-06 $29.37 $30.38 $29.16 $29.96 $29.78 6,928,320
2023-01-05 $27.85 $28.87 $27.76 $28.80 $28.80 5,746,370
2023-01-04 $28.38 $28.38 $27.38 $27.89 $27.89 10,198,811
2023-01-03 $29.34 $30.04 $28.55 $28.75 $28.75 6,551,048
2022-12-30 $28.90 $29.56 $28.84 $29.53 $29.53 3,806,945
2022-12-29 $28.52 $29.44 $28.48 $29.18 $29.18 3,719,511
2022-12-28 $29.21 $29.29 $28.34 $28.55 $28.55 4,472,442
2022-12-27 $29.40 $29.61 $29.04 $29.37 $29.37 3,800,994
2022-12-23 $28.88 $29.14 $28.39 $29.10 $29.10 5,648,495
2022-12-22 $29.39 $29.43 $27.63 $28.36 $28.36 6,317,510
2022-12-21 $29.45 $29.62 $28.60 $29.35 $29.35 5,871,408
2022-12-20 $28.40 $29.19 $28.21 $28.92 $28.92 7,202,612
2022-12-19 $28.70 $28.94 $27.97 $28.26 $28.26 6,470,182
2022-12-16 $28.54 $28.69 $27.99 $28.37 $28.37 53,992,570
2022-12-15 $28.84 $29.20 $28.58 $29.04 $29.04 6,015,980
2022-12-14 $29.59 $29.77 $28.88 $28.98 $28.98 7,634,418
2022-12-13 $28.79 $29.48 $28.73 $29.26 $29.26 8,617,494
2022-12-12 $27.42 $28.19 $27.37 $28.15 $28.15 7,562,653
2022-12-09 $28.02 $28.37 $27.07 $27.11 $27.11 8,401,724
2022-12-08 $28.63 $28.70 $27.88 $28.08 $28.08 6,371,551
2022-12-07 $28.30 $28.60 $27.71 $27.88 $27.88 8,315,828
2022-12-06 $28.47 $28.95 $28.18 $28.38 $28.38 6,495,581
2022-12-05 $29.69 $29.85 $28.59 $28.72 $28.72 7,352,700
2022-12-02 $28.86 $29.64 $28.81 $29.51 $29.51 6,461,609
2022-12-01 $29.42 $29.96 $29.07 $29.26 $29.26 5,730,811
2022-11-30 $29.02 $29.19 $28.49 $29.02 $29.02 17,225,288
2022-11-29 $28.70 $28.81 $28.42 $28.65 $28.65 4,771,947
2022-11-28 $27.93 $28.45 $27.62 $28.19 $28.19 8,331,457
2022-11-25 $28.70 $29.03 $28.46 $28.50 $28.50 2,689,317
2022-11-23 $28.78 $29.38 $28.43 $28.83 $28.83 6,649,044
2022-11-22 $29.26 $29.68 $28.91 $29.49 $29.49 5,933,488
2022-11-21 $28.53 $28.75 $27.58 $28.72 $28.72 6,854,150
2022-11-18 $29.27 $29.47 $28.79 $29.13 $29.13 10,765,839
2022-11-17 $29.61 $29.86 $29.18 $29.83 $29.83 4,122,066
2022-11-16 $30.82 $31.12 $30.17 $30.23 $30.23 5,805,591
2022-11-15 $30.33 $31.04 $30.23 $30.89 $30.89 6,400,523
2022-11-14 $30.77 $30.96 $30.22 $30.25 $30.25 6,410,001
2022-11-11 $31.33 $31.88 $30.84 $31.02 $31.02 7,138,933
2022-11-10 $30.09 $30.61 $29.64 $30.58 $30.58 6,427,199
2022-11-09 $30.58 $30.58 $29.40 $29.51 $29.51 5,342,778
2022-11-08 $30.63 $31.16 $30.24 $30.94 $30.94 8,229,184
2022-11-07 $29.32 $30.73 $29.32 $30.62 $30.62 8,421,359
2022-11-04 $28.69 $29.46 $28.63 $29.11 $29.11 7,314,582
2022-11-03 $27.31 $28.45 $27.30 $28.29 $28.11 7,866,883
2022-11-02 $28.58 $28.87 $27.43 $27.59 $27.41 10,569,822
2022-11-01 $28.21 $28.69 $27.88 $28.50 $28.32 11,389,867
2022-10-31 $26.96 $27.71 $26.80 $27.66 $27.48 8,713,698
2022-10-28 $27.35 $27.64 $26.58 $27.24 $27.06 6,770,319
2022-10-27 $26.89 $27.72 $26.78 $27.03 $26.85 9,359,839
2022-10-26 $26.27 $27.00 $26.23 $26.43 $26.26 8,108,654
2022-10-25 $25.88 $26.20 $25.74 $26.10 $25.93 9,144,565
2022-10-24 $26.62 $26.65 $25.97 $26.13 $25.96 8,048,065
2022-10-21 $25.96 $26.83 $25.73 $26.67 $26.50 11,806,694
2022-10-20 $26.20 $26.35 $25.67 $25.95 $25.78 11,755,889
2022-10-19 $26.56 $26.56 $25.12 $25.65 $25.48 17,385,517
2022-10-18 $23.89 $24.53 $23.62 $24.18 $24.02 11,519,177
2022-10-17 $23.55 $23.99 $23.37 $23.93 $23.77 8,602,901
2022-10-14 $23.60 $23.82 $22.85 $22.91 $22.76 7,282,528
2022-10-13 $22.18 $23.98 $22.18 $23.88 $23.73 7,748,149
2022-10-12 $22.01 $22.83 $21.94 $22.64 $22.49 6,162,949
2022-10-11 $22.12 $22.66 $21.88 $22.25 $22.11 7,512,871
2022-10-10 $22.90 $23.31 $22.20 $22.37 $22.22 6,546,407
2022-10-07 $23.76 $23.76 $22.77 $22.88 $22.73 7,364,768
2022-10-06 $23.45 $23.92 $23.35 $23.74 $23.59 6,639,439
2022-10-05 $22.91 $23.87 $22.91 $23.71 $23.56 6,891,028
2022-10-04 $22.65 $23.27 $22.52 $23.19 $23.04 9,192,950
2022-10-03 $21.85 $22.43 $21.82 $22.28 $22.14 8,641,365
2022-09-30 $20.99 $21.24 $20.85 $20.96 $20.82 8,438,527
2022-09-29 $21.02 $21.20 $20.60 $21.12 $20.98 7,510,207
2022-09-28 $21.03 $21.37 $20.74 $21.28 $21.14 8,066,290
2022-09-27 $20.79 $21.43 $20.67 $20.76 $20.63 9,083,360
2022-09-26 $21.38 $21.53 $20.42 $20.45 $20.32 14,415,834
2022-09-23 $21.93 $22.08 $21.27 $21.73 $21.73 13,033,008
2022-09-22 $23.45 $23.77 $22.95 $22.97 $22.97 7,119,660
2022-09-21 $23.45 $23.60 $22.87 $23.02 $23.02 8,826,093
2022-09-20 $24.12 $24.12 $22.73 $23.00 $23.00 9,078,573
2022-09-19 $23.25 $24.24 $23.03 $24.18 $24.18 12,383,708
2022-09-16 $23.87 $24.07 $23.46 $23.80 $23.80 35,834,541
2022-09-15 $24.83 $25.03 $24.22 $24.33 $24.33 10,941,440
2022-09-14 $24.89 $25.77 $24.72 $25.39 $25.39 8,974,697
2022-09-13 $25.21 $26.09 $24.40 $24.54 $24.54 10,450,646
2022-09-12 $25.73 $25.80 $25.28 $25.46 $25.46 9,306,293
2022-09-09 $24.48 $25.37 $24.37 $25.25 $25.25 8,810,976
2022-09-08 $24.40 $24.47 $23.79 $23.89 $23.89 11,737,273
2022-09-07 $24.32 $24.41 $23.87 $24.35 $24.35 12,208,982
2022-09-06 $25.30 $25.56 $24.72 $24.89 $24.89 11,100,883
2022-09-02 $25.30 $25.68 $24.93 $25.28 $25.28 6,103,180
2022-09-01 $24.89 $25.04 $24.35 $24.60 $24.60 8,670,370
2022-08-31 $24.50 $25.50 $24.32 $25.26 $25.26 13,351,673
2022-08-30 $25.69 $25.72 $24.80 $25.05 $25.05 7,639,397
2022-08-29 $26.05 $26.45 $25.85 $26.23 $26.23 9,379,867
2022-08-26 $26.77 $26.96 $25.79 $26.13 $26.13 7,216,932
2022-08-25 $26.60 $26.85 $26.22 $26.65 $26.65 6,798,757
2022-08-24 $25.93 $26.61 $25.91 $26.47 $26.47 6,576,912
2022-08-23 $25.68 $26.69 $25.67 $26.10 $26.10 8,780,397
2022-08-22 $25.00 $25.59 $24.62 $25.27 $25.27 8,429,871
2022-08-19 $24.93 $25.32 $24.64 $25.16 $25.16 8,615,741
2022-08-18 $25.26 $25.60 $24.90 $24.99 $24.99 10,401,130
2022-08-17 $24.83 $25.19 $24.49 $24.75 $24.75 11,387,585
2022-08-16 $25.51 $25.85 $24.73 $25.06 $25.06 10,857,294
2022-08-15 $24.79 $25.32 $24.72 $25.30 $25.30 5,749,443
2022-08-12 $25.13 $26.05 $24.97 $26.01 $26.01 6,855,623
2022-08-11 $24.67 $25.58 $24.67 $25.28 $25.28 7,721,541
2022-08-10 $23.97 $24.51 $23.61 $24.35 $24.35 7,516,818
2022-08-09 $24.61 $24.75 $23.72 $23.85 $23.85 7,346,147
2022-08-08 $23.93 $24.38 $23.77 $24.27 $24.27 7,647,637
2022-08-05 $23.54 $24.32 $23.47 $24.06 $23.88 6,764,805
2022-08-04 $25.18 $25.30 $23.66 $23.71 $23.54 13,526,227
2022-08-03 $25.78 $26.17 $25.10 $25.23 $25.04 8,617,448
2022-08-02 $24.71 $25.64 $24.70 $25.42 $25.23 6,529,434
2022-08-01 $25.51 $25.51 $24.61 $24.66 $24.48 10,625,143
2022-07-29 $25.40 $25.74 $24.86 $25.69 $25.50 12,847,517
2022-07-28 $25.25 $25.48 $24.25 $24.98 $24.80 6,618,177
2022-07-27 $24.48 $25.14 $23.91 $25.06 $24.88 11,933,482
2022-07-26 $24.80 $24.91 $24.13 $24.30 $24.12 12,965,162
2022-07-25 $24.42 $24.52 $23.91 $24.40 $24.22 8,569,635
2022-07-22 $25.05 $25.51 $23.90 $24.08 $23.90 10,269,656
2022-07-21 $25.18 $25.23 $23.93 $24.92 $24.74 17,634,127
2022-07-20 $25.42 $26.33 $24.37 $25.89 $25.70 29,797,869
2022-07-19 $27.21 $28.31 $26.87 $28.22 $28.01 8,769,144
2022-07-18 $27.49 $27.59 $27.03 $27.16 $26.96 6,237,546
2022-07-15 $26.64 $26.88 $26.02 $26.68 $26.48 7,010,423
2022-07-14 $25.74 $26.42 $25.60 $26.34 $26.15 6,392,042
2022-07-13 $27.04 $27.54 $26.63 $26.76 $26.56 8,540,669
2022-07-12 $27.36 $27.67 $26.95 $27.49 $27.29 7,188,407
2022-07-11 $27.89 $28.45 $27.81 $28.20 $27.99 5,347,972
2022-07-08 $28.90 $28.99 $28.12 $28.47 $28.26 5,640,507
2022-07-07 $28.42 $29.14 $28.30 $28.47 $28.26 6,656,376
2022-07-06 $27.80 $28.72 $26.84 $27.50 $27.30 8,647,149
2022-07-05 $28.09 $28.79 $27.34 $28.20 $27.99 10,379,005
2022-07-01 $29.11 $29.42 $28.02 $29.09 $28.88 5,441,398
2022-06-30 $29.18 $30.28 $28.68 $28.87 $28.66 8,592,522
2022-06-29 $30.23 $30.53 $29.25 $29.63 $29.41 8,727,727
2022-06-28 $30.00 $30.46 $29.58 $30.07 $29.85 6,505,636
2022-06-27 $29.18 $29.65 $28.80 $29.44 $29.22 6,675,535
2022-06-24 $28.76 $29.28 $28.38 $28.47 $28.26 18,456,836
2022-06-23 $29.58 $29.80 $28.08 $28.66 $28.45 11,185,284
2022-06-22 $28.93 $29.91 $28.73 $29.52 $29.30 11,024,033
2022-06-21 $30.52 $31.22 $30.21 $30.48 $30.26 10,414,220
2022-06-17 $29.93 $30.20 $28.85 $29.97 $29.75 28,201,907
2022-06-16 $30.82 $31.37 $29.83 $29.89 $29.67 14,673,301
2022-06-15 $33.19 $33.19 $31.30 $31.74 $31.51 13,069,199
2022-06-14 $34.24 $34.50 $32.52 $32.93 $32.69 9,909,227
2022-06-13 $34.32 $34.39 $32.85 $33.30 $33.05 13,025,896
2022-06-10 $35.50 $36.16 $34.79 $35.23 $34.97 9,472,196
2022-06-09 $37.05 $37.26 $36.03 $36.08 $35.81 8,662,968
2022-06-08 $37.88 $38.66 $37.41 $37.49 $37.21 7,251,677
2022-06-07 $37.44 $37.93 $37.25 $37.66 $37.38 6,771,915
2022-06-06 $38.00 $38.19 $37.53 $37.68 $37.40 6,681,934
2022-06-03 $36.67 $37.99 $36.55 $37.82 $37.54 5,939,505
2022-06-02 $37.40 $37.48 $36.71 $36.91 $36.64 7,678,608
2022-06-01 $36.53 $37.80 $36.53 $37.41 $37.13 8,349,877
2022-05-31 $37.39 $37.96 $35.62 $35.98 $35.72 21,917,493
2022-05-27 $36.53 $37.45 $36.53 $37.18 $36.91 7,577,779
2022-05-26 $36.33 $37.36 $36.28 $37.10 $36.65 6,661,214
2022-05-25 $36.36 $36.57 $35.36 $35.72 $35.29 9,187,786
2022-05-24 $35.21 $36.42 $35.10 $36.28 $35.84 7,961,549
2022-05-23 $35.00 $36.00 $34.76 $35.71 $35.28 9,358,666
2022-05-20 $35.32 $35.57 $33.96 $34.55 $34.13 9,027,684
2022-05-19 $33.90 $35.57 $33.78 $34.97 $34.55 7,785,634
2022-05-18 $35.44 $35.72 $34.07 $34.64 $34.22 7,188,622
2022-05-17 $35.57 $35.75 $34.90 $35.16 $34.73 9,523,656
2022-05-16 $33.87 $35.03 $33.81 $34.93 $34.51 8,788,842
2022-05-13 $32.44 $34.20 $32.36 $34.11 $33.70 9,975,032
2022-05-12 $32.13 $32.42 $30.88 $31.91 $31.52 12,987,113
2022-05-11 $31.52 $32.78 $31.25 $32.49 $32.10 13,027,737
2022-05-10 $30.36 $31.48 $30.09 $30.82 $30.45 8,439,259
2022-05-09 $31.65 $31.65 $29.97 $30.05 $29.69 13,366,329
2022-05-06 $32.23 $32.56 $31.57 $32.13 $31.74 6,917,602
2022-05-05 $32.92 $33.11 $31.22 $32.02 $31.63 9,915,466
2022-05-04 $32.19 $32.96 $31.08 $32.84 $32.44 11,819,975
2022-05-03 $30.73 $31.70 $30.60 $31.50 $31.12 9,766,532
2022-05-02 $30.74 $31.36 $30.24 $30.91 $30.53 8,737,819
2022-04-29 $32.02 $32.22 $30.82 $31.02 $30.64 13,335,262
2022-04-28 $31.50 $32.40 $30.86 $31.97 $31.58 11,759,061
2022-04-27 $31.46 $31.95 $30.87 $31.28 $30.90 9,187,907
2022-04-26 $31.12 $32.63 $31.02 $31.35 $30.97 17,334,624
2022-04-25 $30.98 $31.31 $29.46 $30.74 $30.37 16,705,398
2022-04-22 $32.60 $34.02 $32.02 $32.20 $31.81 12,918,241
2022-04-21 $35.55 $35.65 $32.28 $32.91 $32.51 19,153,676
2022-04-20 $35.97 $36.37 $32.80 $35.33 $34.90 23,386,720
2022-04-19 $37.14 $37.65 $36.51 $36.74 $36.29 10,263,986
2022-04-18 $37.60 $37.91 $37.17 $37.43 $36.98 10,120,482
2022-04-14 $36.82 $37.64 $36.77 $37.29 $36.84 6,853,481
2022-04-13 $36.87 $37.32 $36.06 $37.22 $36.77 6,849,920
2022-04-12 $36.53 $37.17 $36.05 $36.32 $35.88 8,028,347
2022-04-11 $36.72 $37.18 $36.40 $36.47 $36.03 7,655,541
2022-04-08 $36.31 $37.60 $36.28 $37.52 $37.06 12,765,845
2022-04-07 $35.68 $36.22 $35.08 $36.12 $35.68 9,536,282
2022-04-06 $35.88 $36.39 $35.29 $35.72 $35.29 8,523,606
2022-04-05 $36.40 $37.30 $35.34 $35.52 $35.09 12,645,402
2022-04-04 $36.69 $36.79 $35.80 $36.43 $35.99 8,290,980
2022-04-01 $36.70 $37.20 $36.11 $36.42 $35.98 8,558,884
2022-03-31 $37.05 $37.77 $36.10 $36.41 $35.97 11,010,217
2022-03-30 $37.31 $37.56 $36.61 $37.35 $36.90 9,134,079
2022-03-29 $36.20 $36.72 $35.17 $36.67 $36.22 13,402,999
2022-03-28 $37.92 $37.94 $36.74 $37.00 $36.55 7,384,683
2022-03-25 $37.93 $38.74 $37.93 $38.72 $38.25 11,965,045
2022-03-24 $37.49 $39.78 $37.42 $38.29 $37.82 13,293,939
2022-03-23 $37.00 $38.09 $36.71 $37.59 $37.13 15,181,171
2022-03-22 $36.16 $36.96 $35.90 $36.54 $36.10 16,894,888
2022-03-21 $36.01 $37.13 $35.89 $36.22 $35.78 19,911,951
2022-03-18 $34.68 $35.55 $34.62 $35.29 $34.86 23,288,699
2022-03-17 $34.25 $35.21 $33.92 $34.98 $34.56 15,890,316
2022-03-16 $34.71 $34.97 $32.58 $33.65 $33.24 20,716,707
2022-03-15 $35.47 $36.28 $34.48 $34.87 $34.45 14,491,526
2022-03-14 $36.67 $37.48 $36.29 $36.98 $36.53 12,763,473
2022-03-11 $36.05 $38.41 $36.05 $37.64 $37.18 15,390,712
2022-03-10 $33.94 $36.90 $33.93 $36.74 $36.29 13,964,313
2022-03-09 $33.90 $34.82 $32.74 $33.81 $33.40 21,479,175
2022-03-08 $35.26 $36.92 $34.17 $34.80 $34.38 22,307,555
2022-03-07 $33.20 $35.92 $33.20 $34.78 $34.36 19,497,452
2022-03-04 $30.85 $33.28 $30.77 $33.22 $32.82 14,328,507
2022-03-03 $29.94 $31.38 $29.94 $31.21 $30.83 13,542,761
2022-03-02 $29.04 $30.65 $29.03 $30.39 $30.02 11,545,586
2022-03-01 $29.61 $29.78 $27.72 $28.34 $28.00 12,167,290
2022-02-28 $29.25 $29.68 $28.92 $29.38 $29.02 11,034,447
2022-02-25 $28.90 $29.60 $28.60 $29.50 $29.14 7,092,237
2022-02-24 $29.45 $29.51 $27.90 $28.72 $28.37 11,866,324
2022-02-23 $28.63 $29.43 $28.43 $29.05 $28.70 7,211,749
2022-02-22 $29.75 $29.97 $28.41 $28.60 $28.25 15,124,880
2022-02-18 $29.02 $29.58 $28.71 $29.11 $28.76 5,039,059
2022-02-17 $29.61 $29.87 $29.29 $29.43 $29.07 5,502,435
2022-02-16 $29.00 $30.11 $29.00 $29.71 $29.35 10,323,183
2022-02-15 $27.83 $28.83 $27.66 $28.79 $28.44 6,366,377
2022-02-14 $28.89 $29.18 $28.15 $28.54 $28.19 7,327,434
2022-02-11 $27.67 $29.28 $27.54 $29.14 $28.79 10,092,442
2022-02-10 $27.45 $28.26 $27.22 $27.44 $27.11 7,381,195
2022-02-09 $27.43 $28.17 $27.32 $27.65 $27.31 7,297,485
2022-02-08 $27.53 $27.65 $26.76 $27.36 $27.03 5,726,872
2022-02-07 $26.57 $27.89 $26.48 $27.53 $27.20 9,541,234
2022-02-04 $26.34 $26.94 $26.25 $26.59 $26.27 7,713,699
2022-02-03 $26.91 $26.98 $26.21 $26.36 $25.86 8,933,893
2022-02-02 $27.19 $27.46 $26.68 $26.87 $26.37 9,553,201
2022-02-01 $27.02 $27.89 $26.75 $27.50 $26.98 8,566,143
2022-01-31 $26.52 $27.78 $26.51 $27.44 $26.92 11,173,046
2022-01-28 $27.09 $27.54 $26.48 $27.16 $26.65 8,108,440
2022-01-27 $28.25 $28.40 $26.67 $27.30 $26.79 11,477,656
2022-01-26 $28.11 $28.38 $27.13 $27.52 $27.00 12,946,619
2022-01-25 $26.95 $28.16 $25.88 $27.93 $27.41 13,512,781
2022-01-24 $26.68 $27.11 $25.52 $27.07 $26.56 11,878,560
2022-01-21 $26.50 $27.66 $26.30 $27.24 $26.73 15,878,162
2022-01-20 $27.30 $27.88 $26.61 $26.72 $26.22 12,793,337
2022-01-19 $27.11 $27.18 $26.24 $26.29 $25.80 10,361,047
2022-01-18 $27.77 $27.84 $26.51 $26.80 $26.30 10,332,170
2022-01-14 $26.17 $27.55 $26.04 $27.46 $26.94 12,025,866
2022-01-13 $26.41 $27.00 $26.18 $26.27 $25.78 9,390,824
2022-01-12 $27.17 $27.23 $26.49 $26.73 $26.23 8,317,926
2022-01-11 $26.28 $27.05 $26.14 $26.96 $26.45 9,976,179
2022-01-10 $26.12 $26.26 $25.54 $26.07 $25.58 9,974,132
2022-01-07 $26.00 $26.19 $25.81 $26.12 $25.63 6,915,207
2022-01-06 $26.37 $26.59 $25.58 $25.95 $25.46 5,841,858
2022-01-05 $26.01 $26.21 $25.62 $25.68 $25.20 7,700,503
2022-01-04 $25.38 $25.94 $25.30 $25.59 $25.11 7,798,668
2022-01-03 $24.10 $25.07 $24.10 $25.04 $24.57 4,790,654
2021-12-31 $23.82 $24.13 $23.75 $24.06 $23.61 3,851,128
2021-12-30 $24.15 $24.36 $23.86 $23.95 $23.50 3,986,511
2021-12-29 $24.52 $24.59 $24.18 $24.27 $23.81 4,302,830
2021-12-28 $24.68 $24.78 $24.33 $24.58 $24.12 3,180,041
2021-12-27 $24.05 $24.63 $23.71 $24.62 $24.16 3,437,319
2021-12-23 $24.08 $24.38 $23.96 $24.22 $23.76 3,146,586
2021-12-22 $23.75 $23.97 $23.44 $23.92 $23.47 3,421,881
2021-12-21 $23.45 $23.89 $23.37 $23.79 $23.34 6,491,925
2021-12-20 $22.99 $23.29 $22.77 $23.07 $22.64 7,535,057
2021-12-17 $23.81 $24.05 $23.03 $23.68 $23.24 19,818,478
2021-12-16 $24.44 $24.78 $24.08 $24.27 $23.81 7,545,510
2021-12-15 $24.10 $24.15 $22.85 $23.83 $23.38 8,881,169
2021-12-14 $24.40 $24.73 $24.00 $24.08 $23.63 8,449,616
2021-12-13 $25.29 $25.53 $24.42 $24.56 $24.10 7,927,006
2021-12-10 $24.86 $25.53 $24.86 $25.44 $24.96 5,996,722
2021-12-09 $24.60 $24.96 $24.49 $24.87 $24.40 4,315,141
2021-12-08 $25.29 $25.29 $24.83 $24.95 $24.48 5,565,743
2021-12-07 $24.69 $25.16 $24.56 $25.13 $24.66 8,147,524
2021-12-06 $24.25 $25.02 $24.25 $24.42 $23.96 7,015,512
2021-12-03 $24.30 $24.40 $23.73 $23.94 $23.49 7,949,482
2021-12-02 $23.57 $24.21 $23.40 $24.00 $23.55 9,414,716
2021-12-01 $24.24 $24.63 $23.40 $23.42 $22.98 9,814,714
2021-11-30 $23.22 $23.52 $22.83 $23.34 $22.90 31,133,179
2021-11-29 $23.66 $23.80 $23.13 $23.53 $23.09 11,140,650
2021-11-26 $22.73 $23.18 $22.49 $23.06 $22.63 7,881,337
2021-11-24 $23.39 $24.57 $23.33 $24.12 $23.67 8,001,339
2021-11-23 $23.03 $23.85 $22.85 $23.76 $23.31 9,700,053
2021-11-22 $22.58 $22.88 $22.30 $22.65 $22.22 8,980,350
2021-11-19 $23.22 $23.54 $22.43 $22.55 $22.13 9,780,768
2021-11-18 $24.36 $24.48 $23.62 $23.93 $23.48 6,362,513
2021-11-17 $24.89 $25.14 $24.27 $24.34 $23.88 8,713,242
2021-11-16 $24.86 $25.56 $24.62 $25.22 $24.75 7,896,915
2021-11-15 $24.45 $24.78 $24.09 $24.73 $24.27 6,228,388
2021-11-12 $24.18 $24.63 $24.08 $24.36 $23.90 5,469,012
2021-11-11 $24.14 $24.41 $24.07 $24.34 $23.88 4,447,075
2021-11-10 $25.01 $25.32 $23.99 $24.08 $23.63 7,531,748
2021-11-09 $24.92 $25.30 $24.51 $25.28 $24.81 7,179,884
2021-11-08 $24.96 $25.20 $24.39 $24.90 $24.43 8,347,103
2021-11-05 $25.28 $25.45 $24.79 $24.80 $24.33 6,758,709
2021-11-04 $25.72 $25.92 $24.79 $24.94 $24.47 9,392,776
2021-11-03 $25.39 $26.09 $25.31 $25.33 $24.85 7,575,090
2021-11-02 $25.71 $25.92 $25.49 $25.90 $25.41 9,095,176
2021-11-01 $25.13 $25.85 $25.11 $25.81 $25.33 6,729,005
2021-10-29 $25.36 $25.37 $24.97 $25.08 $24.44 8,744,966
2021-10-28 $24.87 $25.38 $24.85 $25.37 $24.72 8,114,537
2021-10-27 $25.36 $25.53 $24.87 $25.01 $24.37 9,178,819
2021-10-26 $25.31 $26.06 $25.26 $25.69 $25.03 13,011,958
2021-10-25 $24.99 $25.22 $24.59 $25.16 $24.52 15,602,978
2021-10-22 $24.18 $24.78 $24.16 $24.64 $24.01 10,298,606
2021-10-21 $25.28 $25.31 $23.95 $24.27 $23.65 17,613,599
2021-10-20 $26.68 $26.68 $24.71 $25.35 $24.70 23,532,097
2021-10-19 $27.11 $27.17 $26.56 $26.87 $26.18 12,607,955
2021-10-18 $27.22 $27.22 $26.62 $26.96 $26.27 12,523,624
2021-10-15 $27.21 $27.66 $26.74 $26.89 $26.20 13,012,744
2021-10-14 $26.53 $26.84 $26.24 $26.83 $26.14 8,307,459
2021-10-13 $25.40 $26.38 $25.40 $26.25 $25.58 10,051,668
2021-10-12 $25.38 $25.87 $25.12 $25.75 $25.09 10,808,298
2021-10-11 $25.42 $26.04 $25.28 $25.45 $24.80 8,780,319
2021-10-08 $24.99 $25.39 $24.81 $25.24 $24.59 7,635,617
2021-10-07 $24.84 $25.23 $24.56 $24.79 $24.16 9,940,420
2021-10-06 $24.87 $25.03 $24.02 $24.78 $24.15 12,159,709
2021-10-05 $25.77 $25.95 $25.03 $25.34 $24.69 7,280,684
2021-10-04 $25.33 $25.82 $25.22 $25.45 $24.80 11,018,564
2021-10-01 $24.92 $25.30 $24.61 $25.18 $24.54 7,791,161
2021-09-30 $24.80 $25.13 $24.55 $24.73 $24.10 9,607,635
2021-09-29 $24.90 $25.37 $24.65 $25.05 $24.41 8,202,830
2021-09-28 $25.22 $25.87 $24.79 $24.92 $24.28 11,749,588
2021-09-27 $24.79 $25.18 $24.74 $24.92 $24.28 10,096,334
2021-09-24 $23.80 $24.40 $23.71 $24.22 $23.60 6,938,320
2021-09-23 $23.50 $24.36 $23.37 $24.04 $23.42 10,449,220
2021-09-22 $23.80 $24.10 $23.41 $23.44 $22.84 8,430,741
2021-09-21 $23.12 $23.41 $22.75 $23.24 $22.65 10,417,416
2021-09-20 $23.02 $23.30 $22.54 $22.88 $22.29 10,931,714
2021-09-17 $24.29 $24.35 $23.81 $23.94 $23.33 30,927,715
2021-09-16 $24.93 $25.19 $24.12 $24.39 $23.77 8,721,917
2021-09-15 $24.61 $25.48 $24.46 $25.13 $24.49 13,137,367
2021-09-14 $24.61 $24.65 $24.11 $24.34 $23.72 7,745,445
2021-09-13 $24.28 $24.62 $24.19 $24.39 $23.77 7,840,749
2021-09-10 $23.85 $24.11 $23.59 $23.86 $23.25 7,367,825
2021-09-09 $22.73 $23.81 $22.68 $23.51 $22.91 7,831,152
2021-09-08 $23.17 $23.29 $22.62 $22.71 $22.13 4,514,190
2021-09-07 $23.05 $23.39 $22.79 $23.02 $22.43 5,624,211
2021-09-03 $23.31 $23.59 $23.08 $23.16 $22.57 3,041,104
2021-09-02 $22.74 $23.46 $22.66 $23.35 $22.75 5,143,452
2021-09-01 $22.70 $22.86 $22.43 $22.50 $21.92 4,302,899
2021-08-31 $22.71 $22.99 $22.67 $22.78 $22.20 7,632,606
2021-08-30 $23.21 $23.32 $22.76 $22.80 $22.22 4,520,314
2021-08-27 $22.55 $23.26 $22.55 $23.07 $22.48 6,249,860
2021-08-26 $22.20 $22.49 $22.11 $22.30 $21.73 7,989,198
2021-08-25 $22.19 $22.53 $22.00 $22.36 $21.79 5,003,725
2021-08-24 $21.74 $22.31 $21.68 $22.19 $21.62 6,738,517
2021-08-23 $20.97 $21.65 $20.94 $21.52 $20.97 7,156,966
2021-08-20 $19.93 $20.63 $19.85 $20.43 $19.91 9,542,584
2021-08-19 $20.81 $20.87 $19.84 $20.19 $19.67 8,616,629
2021-08-18 $21.42 $21.91 $21.13 $21.18 $20.64 5,460,336
2021-08-17 $21.56 $21.83 $21.09 $21.39 $20.84 6,558,394
2021-08-16 $21.32 $21.43 $20.99 $21.28 $20.74 5,816,886
2021-08-13 $21.41 $21.91 $21.21 $21.66 $21.11 6,746,356
2021-08-12 $21.49 $21.70 $21.00 $21.35 $20.80 3,606,609
2021-08-11 $21.28 $21.65 $20.96 $21.51 $20.96 3,795,043
2021-08-10 $21.22 $21.62 $21.10 $21.36 $20.81 5,117,705
2021-08-09 $20.67 $21.26 $20.42 $21.09 $20.55 8,412,588
2021-08-06 $21.14 $21.33 $20.84 $21.19 $20.47 6,393,345
2021-08-05 $20.82 $20.99 $20.41 $20.86 $20.15 4,565,554
2021-08-04 $20.90 $21.18 $20.61 $20.63 $19.93 6,517,202
2021-08-03 $20.87 $21.32 $20.40 $21.31 $20.59 4,987,818
2021-08-02 $21.27 $21.91 $20.74 $20.86 $20.15 8,021,147
2021-07-30 $21.05 $21.74 $21.02 $21.24 $20.52 11,244,025
2021-07-29 $21.24 $21.55 $21.06 $21.18 $20.46 5,313,141
2021-07-28 $20.74 $21.21 $20.43 $21.00 $20.29 8,986,982
2021-07-27 $20.61 $20.86 $20.41 $20.67 $19.97 8,094,235
2021-07-26 $20.28 $21.00 $20.21 $20.89 $20.18 10,035,195
2021-07-23 $20.00 $20.44 $19.80 $20.21 $19.53 12,320,677
2021-07-22 $20.23 $20.31 $19.59 $19.88 $19.21 9,035,998
2021-07-21 $20.60 $20.72 $19.23 $20.23 $19.55 14,734,025
2021-07-20 $19.52 $20.23 $19.30 $20.04 $19.36 9,298,238
2021-07-19 $19.96 $20.14 $19.37 $19.65 $18.99 9,150,757
2021-07-16 $21.47 $21.47 $20.43 $20.60 $19.90 5,716,788
2021-07-15 $21.35 $21.84 $21.14 $21.22 $20.50 5,716,993
2021-07-14 $22.62 $22.82 $21.52 $21.67 $20.94 5,889,044
2021-07-13 $22.79 $22.90 $22.32 $22.37 $21.61 6,424,501
2021-07-12 $22.48 $23.14 $22.20 $23.02 $22.24 6,280,323
2021-07-09 $22.41 $22.84 $22.15 $22.73 $21.96 5,645,456
2021-07-08 $21.82 $22.32 $21.72 $21.97 $21.23 6,812,869
2021-07-07 $22.25 $22.72 $21.89 $22.26 $21.51 6,672,507
2021-07-06 $23.50 $23.53 $22.31 $22.41 $21.65 11,508,160
2021-07-02 $23.28 $23.63 $22.98 $23.55 $22.75 8,048,649
2021-07-01 $23.46 $23.76 $23.30 $23.54 $22.74 7,101,705
2021-06-30 $22.80 $23.14 $22.65 $22.87 $22.10 5,793,926
2021-06-29 $22.86 $23.07 $22.65 $22.68 $21.91 4,428,444
2021-06-28 $23.48 $23.55 $22.51 $22.65 $21.88 6,832,182
2021-06-25 $23.53 $23.68 $23.25 $23.55 $22.75 6,949,333
2021-06-24 $23.55 $23.64 $23.27 $23.55 $22.75 5,500,011
2021-06-23 $24.00 $24.27 $23.24 $23.33 $22.54 8,607,674
2021-06-22 $23.70 $24.00 $23.50 $23.89 $23.08 4,707,468
2021-06-21 $22.95 $23.94 $22.95 $23.84 $23.03 7,037,013
2021-06-18 $23.15 $23.54 $22.67 $22.67 $21.90 15,598,777
2021-06-17 $24.71 $24.80 $23.46 $23.98 $23.17 9,587,623
2021-06-16 $24.86 $25.11 $24.47 $24.70 $23.86 5,751,698
2021-06-15 $24.77 $25.16 $24.73 $24.95 $24.11 6,793,180
2021-06-14 $25.77 $25.79 $24.51 $24.74 $23.90 12,729,187
2021-06-11 $25.73 $26.00 $25.52 $25.91 $25.03 5,336,430
2021-06-10 $26.11 $26.23 $25.07 $25.51 $24.65 5,495,469
2021-06-09 $26.09 $26.16 $25.81 $25.81 $24.94 6,734,280
2021-06-08 $25.66 $26.03 $25.45 $25.95 $25.07 5,380,580
2021-06-07 $26.07 $26.21 $25.77 $25.94 $25.06 6,010,370
2021-06-04 $26.04 $26.17 $25.24 $26.02 $25.14 9,386,659
2021-06-03 $26.11 $26.28 $25.73 $25.86 $24.99 9,880,906
2021-06-02 $25.66 $26.41 $25.30 $26.27 $25.38 10,875,164
2021-06-01 $24.98 $25.68 $24.83 $25.52 $24.66 6,747,831
2021-05-28 $24.35 $24.48 $24.08 $24.40 $23.57 5,327,165
2021-05-27 $24.41 $24.80 $24.27 $24.34 $23.52 14,681,996
2021-05-26 $24.07 $24.44 $23.91 $24.17 $23.35 10,776,585
2021-05-25 $25.00 $25.17 $24.08 $24.14 $23.32 8,972,950
2021-05-24 $25.55 $25.59 $25.06 $25.15 $24.30 6,406,270
2021-05-21 $25.52 $25.66 $25.17 $25.54 $24.50 6,377,894
2021-05-20 $25.10 $25.47 $24.71 $25.39 $24.36 6,086,433
2021-05-19 $25.35 $25.49 $24.58 $25.23 $24.20 8,870,360
2021-05-18 $26.40 $26.57 $25.75 $25.81 $24.76 8,940,588
2021-05-17 $24.87 $26.39 $24.87 $26.31 $25.24 7,559,816
2021-05-14 $24.54 $25.23 $24.53 $25.10 $24.08 7,098,067
2021-05-13 $23.83 $24.84 $23.55 $24.35 $23.36 13,209,778
2021-05-12 $24.94 $25.23 $23.91 $23.97 $22.99 11,932,738
2021-05-11 $24.03 $25.31 $24.03 $24.81 $23.80 13,119,271
2021-05-10 $24.64 $25.23 $24.59 $24.63 $23.63 12,150,284
2021-05-07 $22.59 $24.76 $22.59 $24.63 $23.63 15,966,383
2021-05-06 $22.92 $23.11 $22.41 $23.07 $22.13 10,928,260
2021-05-05 $21.89 $22.72 $21.71 $22.60 $21.68 17,918,100
2021-05-04 $21.73 $22.03 $21.52 $21.57 $20.69 10,941,858
2021-05-03 $20.58 $21.95 $20.54 $21.69 $20.81 10,171,713
2021-04-30 $20.25 $20.71 $20.07 $20.08 $19.26 11,436,570
2021-04-29 $20.47 $20.65 $20.09 $20.54 $19.70 12,228,157
2021-04-28 $20.09 $20.44 $19.95 $20.25 $19.43 9,709,794
2021-04-27 $20.33 $20.35 $19.57 $19.92 $19.11 8,295,143
2021-04-26 $20.21 $20.41 $20.03 $20.14 $19.32 8,211,113
2021-04-23 $19.85 $20.23 $19.61 $20.01 $19.20 8,241,105
2021-04-22 $19.53 $20.10 $19.53 $19.82 $19.01 9,291,720
2021-04-21 $18.98 $19.62 $18.75 $19.55 $18.75 11,208,442
2021-04-20 $19.81 $19.96 $19.25 $19.51 $18.72 13,491,793
2021-04-19 $20.38 $20.51 $19.95 $20.03 $19.21 6,892,958
2021-04-16 $20.11 $20.27 $19.86 $20.10 $19.28 7,861,511
2021-04-15 $20.30 $20.37 $19.80 $19.90 $19.09 7,231,146
2021-04-14 $20.08 $20.73 $20.06 $20.35 $19.52 10,735,881
2021-04-13 $19.87 $20.21 $19.68 $19.88 $19.07 8,778,975
2021-04-12 $20.33 $20.48 $19.93 $20.09 $19.27 8,243,970
2021-04-09 $20.74 $20.75 $19.86 $20.11 $19.29 11,896,522
2021-04-08 $21.15 $21.25 $20.28 $20.71 $19.87 13,464,394
2021-04-07 $21.33 $21.68 $21.15 $21.43 $20.56 6,556,943
2021-04-06 $21.49 $21.86 $21.22 $21.25 $20.39 8,315,482
2021-04-05 $21.73 $21.73 $21.18 $21.41 $20.54 5,387,767
2021-04-01 $21.62 $21.73 $21.13 $21.73 $20.85 9,452,501
2021-03-31 $21.70 $21.83 $21.47 $21.61 $20.73 5,308,459
2021-03-30 $21.87 $22.24 $21.66 $21.73 $20.85 5,138,778
2021-03-29 $22.19 $22.54 $21.91 $22.16 $21.26 6,771,153
2021-03-26 $21.95 $22.36 $21.74 $22.34 $21.43 6,041,202
2021-03-25 $21.64 $21.77 $20.71 $21.53 $20.65 9,501,072
2021-03-24 $22.00 $22.25 $21.89 $22.07 $21.17 7,478,906
2021-03-23 $21.91 $22.24 $21.52 $21.69 $20.81 8,149,037
2021-03-22 $22.44 $22.57 $22.01 $22.31 $21.40 9,762,713
2021-03-19 $22.63 $23.25 $22.36 $22.62 $21.70 21,924,249
2021-03-18 $23.82 $24.36 $22.80 $22.98 $22.04 9,264,820
2021-03-17 $22.92 $24.03 $22.88 $23.98 $23.00 9,413,066
2021-03-16 $23.75 $23.99 $22.99 $23.02 $22.08 9,156,327
2021-03-15 $24.58 $24.85 $24.09 $24.22 $23.23 5,931,513
2021-03-12 $24.27 $24.44 $24.04 $24.37 $23.38 7,763,145
2021-03-11 $24.40 $24.91 $24.12 $24.16 $23.18 8,986,037
2021-03-10 $23.91 $24.52 $23.80 $24.38 $23.39 7,699,461
2021-03-09 $24.23 $24.72 $23.67 $23.95 $22.98 8,403,375
2021-03-08 $24.50 $24.55 $23.56 $24.33 $23.34 9,542,745
2021-03-05 $24.51 $24.78 $22.55 $24.35 $23.36 13,361,601
2021-03-04 $24.39 $24.69 $23.00 $24.03 $23.05 12,831,918
2021-03-03 $24.55 $24.72 $24.29 $24.46 $23.46 11,263,493
2021-03-02 $24.87 $25.40 $24.27 $24.37 $23.38 10,530,286
2021-03-01 $24.75 $25.44 $24.66 $24.98 $23.96 11,466,462
2021-02-26 $24.34 $24.73 $23.50 $24.48 $23.48 10,772,404
2021-02-25 $25.46 $25.64 $24.43 $24.73 $23.72 6,672,578
2021-02-24 $24.00 $25.32 $23.94 $25.15 $24.13 7,150,339
2021-02-23 $24.21 $24.44 $23.27 $23.91 $22.94 6,420,652
2021-02-22 $23.43 $24.64 $23.25 $24.13 $23.15 6,767,639
2021-02-19 $23.07 $23.66 $23.07 $23.40 $22.45 4,617,106
2021-02-18 $23.46 $23.48 $23.03 $23.08 $22.14 5,052,987
2021-02-17 $23.41 $23.62 $23.18 $23.55 $22.59 5,454,674
2021-02-16 $23.19 $23.61 $23.05 $23.23 $22.28 7,240,725
2021-02-12 $22.33 $22.84 $22.23 $22.70 $21.78 4,895,911
2021-02-11 $22.82 $22.85 $22.02 $22.53 $21.61 5,500,624
2021-02-10 $22.41 $23.06 $22.20 $23.01 $22.07 6,243,158
2021-02-09 $22.35 $22.52 $22.08 $22.27 $21.36 4,250,489
2021-02-08 $22.17 $22.82 $22.09 $22.55 $21.63 4,331,364
2021-02-05 $22.78 $22.82 $21.88 $22.08 $21.01 4,783,182
2021-02-04 $21.50 $22.38 $21.19 $22.36 $21.28 7,338,379
2021-02-03 $20.41 $21.46 $20.41 $21.40 $20.37 4,688,405
2021-02-02 $20.81 $20.98 $20.31 $20.39 $19.41 4,098,458
2021-02-01 $20.37 $20.50 $19.95 $20.31 $19.33 3,956,596
2021-01-29 $20.38 $20.81 $19.93 $20.09 $19.12 7,079,173
2021-01-28 $20.69 $20.79 $20.09 $20.60 $19.61 5,261,096
2021-01-27 $20.36 $21.15 $19.66 $20.41 $19.42 7,279,225
2021-01-26 $21.38 $21.71 $20.54 $20.61 $19.61 7,515,668
2021-01-25 $21.91 $21.91 $20.71 $21.05 $20.03 8,287,252
2021-01-22 $22.18 $22.38 $21.68 $22.17 $21.10 7,016,076
2021-01-21 $22.43 $23.88 $22.18 $22.55 $21.46 10,725,409
2021-01-20 $23.06 $23.14 $22.54 $22.89 $21.78 7,008,613
2021-01-19 $23.01 $23.12 $22.60 $22.87 $21.77 12,059,903
2021-01-15 $23.16 $23.38 $22.37 $22.87 $21.77 6,391,609
2021-01-14 $23.09 $24.04 $23.04 $23.71 $22.57 7,846,167
2021-01-13 $23.00 $23.23 $22.64 $23.00 $21.89 4,843,362
2021-01-12 $22.83 $23.50 $22.67 $23.04 $21.93 5,351,791
2021-01-11 $21.80 $22.72 $21.56 $22.65 $21.56 4,140,031
2021-01-08 $22.79 $22.91 $22.26 $22.47 $21.38 5,298,374
2021-01-07 $22.21 $22.73 $22.21 $22.67 $21.58 5,536,705
2021-01-06 $21.73 $22.46 $21.48 $22.16 $21.09 8,205,501
2021-01-05 $21.36 $22.05 $21.24 $21.26 $20.23 7,773,920
2021-01-04 $21.22 $21.49 $20.82 $21.02 $20.00 4,973,835
2020-12-31 $21.17 $21.17 $20.76 $20.85 $19.84 2,799,322
2020-12-30 $20.74 $21.33 $20.73 $21.21 $20.19 3,582,302
2020-12-29 $21.10 $21.22 $20.61 $20.75 $19.75 3,775,223
2020-12-28 $21.19 $21.19 $20.75 $20.88 $19.87 3,186,922
2020-12-24 $21.20 $21.24 $20.85 $21.01 $20.00 1,213,358
2020-12-23 $21.38 $21.59 $21.04 $21.13 $20.11 3,898,588
2020-12-22 $21.22 $21.62 $21.11 $21.19 $20.17 5,431,362
2020-12-21 $20.30 $21.42 $20.29 $21.25 $20.22 5,381,752
2020-12-18 $21.41 $21.68 $20.93 $21.17 $20.15 12,639,164
2020-12-17 $21.67 $21.86 $21.14 $21.50 $20.46 4,765,590
2020-12-16 $21.85 $21.85 $21.19 $21.50 $20.46 5,950,551
2020-12-15 $21.77 $22.19 $21.48 $22.01 $20.95 6,023,323
2020-12-14 $22.95 $23.00 $21.54 $21.68 $20.63 8,371,517
2020-12-11 $22.85 $23.05 $22.42 $22.67 $21.58 6,101,822
2020-12-10 $22.33 $23.49 $22.25 $23.12 $22.00 5,463,836
2020-12-09 $22.65 $23.29 $22.40 $22.73 $21.63 7,426,984
2020-12-08 $21.56 $22.48 $21.51 $22.42 $21.34 6,728,059
2020-12-07 $21.56 $22.07 $21.36 $22.02 $20.96 7,006,650
2020-12-04 $20.82 $21.79 $20.74 $21.79 $20.74 11,665,489
2020-12-03 $19.87 $20.62 $19.69 $20.42 $19.43 6,883,674
2020-12-02 $19.04 $20.01 $18.91 $19.67 $18.72 6,720,162
2020-12-01 $19.39 $19.52 $19.15 $19.23 $18.30 6,427,955
2020-11-30 $19.52 $19.71 $18.70 $18.72 $17.82 12,001,952
2020-11-27 $19.73 $19.85 $19.60 $19.78 $18.82 2,415,200
2020-11-25 $19.81 $19.90 $19.49 $19.78 $18.82 8,643,831
2020-11-24 $20.00 $20.42 $19.70 $20.26 $19.28 8,876,682
2020-11-23 $18.49 $19.39 $18.33 $19.26 $18.33 8,670,275
2020-11-20 $18.16 $18.27 $17.98 $18.21 $17.33 7,444,541
2020-11-19 $18.39 $18.58 $18.01 $18.31 $17.43 9,324,379
2020-11-18 $19.36 $19.36 $18.57 $18.58 $17.68 8,241,808
2020-11-17 $18.44 $19.40 $18.32 $19.26 $18.33 11,196,503
2020-11-16 $18.67 $19.09 $18.18 $18.79 $17.88 8,335,242
2020-11-13 $17.51 $17.94 $17.38 $17.87 $17.01 4,630,027
2020-11-12 $17.22 $17.51 $16.95 $17.25 $16.42 7,570,509
2020-11-11 $17.85 $17.90 $17.17 $17.56 $16.71 5,727,658
2020-11-10 $17.70 $18.22 $17.07 $17.60 $16.75 9,989,946
2020-11-09 $17.41 $18.44 $16.92 $17.67 $16.82 14,117,054
2020-11-06 $15.52 $15.94 $15.36 $15.57 $14.82 7,022,580
2020-11-05 $15.59 $15.99 $15.55 $15.73 $14.80 6,399,787
2020-11-04 $15.74 $16.05 $15.24 $15.66 $14.73 7,658,394
2020-11-03 $15.98 $16.17 $15.59 $15.88 $14.94 8,610,853
2020-11-02 $15.00 $15.93 $14.80 $15.71 $14.78 10,397,591
2020-10-30 $14.26 $14.79 $14.18 $14.77 $13.90 10,456,373
2020-10-29 $13.50 $14.36 $13.36 $14.35 $13.50 9,574,794
2020-10-28 $13.78 $14.03 $13.62 $13.70 $12.89 9,975,301
2020-10-27 $13.83 $14.21 $13.62 $14.17 $13.33 5,904,760
2020-10-26 $14.06 $14.06 $13.70 $13.90 $13.08 4,193,435
2020-10-23 $14.59 $14.68 $14.06 $14.29 $13.44 6,998,390
2020-10-22 $14.17 $14.52 $13.97 $14.46 $13.60 7,498,577
2020-10-21 $13.40 $14.34 $13.28 $14.04 $13.21 10,954,423
2020-10-20 $13.34 $13.71 $13.28 $13.63 $12.82 9,801,401
2020-10-19 $13.38 $13.63 $13.08 $13.11 $12.33 7,472,115
2020-10-16 $13.33 $13.46 $13.12 $13.14 $12.36 7,910,082
2020-10-15 $12.89 $13.55 $12.83 $13.45 $12.65 7,062,799
2020-10-14 $12.87 $13.64 $12.81 $13.15 $12.37 8,812,832
2020-10-13 $13.05 $13.09 $12.74 $12.86 $12.10 6,947,883
2020-10-12 $13.13 $13.22 $12.90 $13.13 $12.35 4,825,114
2020-10-09 $13.42 $13.61 $13.11 $13.20 $12.42 4,379,925
2020-10-08 $13.15 $13.42 $13.00 $13.38 $12.59 5,671,140
2020-10-07 $12.81 $13.03 $12.60 $12.97 $12.20 5,242,099
2020-10-06 $13.23 $13.31 $12.74 $12.76 $12.01 6,223,348
2020-10-05 $12.86 $13.07 $12.76 $12.96 $12.19 6,843,885
2020-10-02 $12.29 $12.86 $12.13 $12.65 $11.90 5,973,405
2020-10-01 $13.00 $13.17 $12.57 $12.76 $12.01 5,442,565
2020-09-30 $13.17 $13.54 $13.15 $13.29 $12.50 5,729,756
2020-09-29 $13.43 $13.58 $12.96 $13.13 $12.35 4,779,847
2020-09-28 $13.43 $13.68 $13.35 $13.47 $12.67 5,526,239
2020-09-25 $13.12 $13.25 $13.01 $13.13 $12.35 6,253,978
2020-09-24 $13.35 $13.61 $13.10 $13.32 $12.53 6,886,881
2020-09-23 $14.39 $14.49 $13.50 $13.53 $12.73 6,465,287
2020-09-22 $14.43 $14.58 $14.22 $14.40 $13.55 4,559,494
2020-09-21 $14.77 $14.81 $14.13 $14.33 $13.48 6,700,371
2020-09-18 $15.02 $15.61 $15.01 $15.17 $14.27 8,862,243
2020-09-17 $14.80 $15.25 $14.48 $15.19 $14.29 7,666,945
2020-09-16 $14.75 $15.24 $14.55 $15.01 $14.12 9,027,403
2020-09-15 $14.64 $14.93 $14.55 $14.71 $13.84 7,440,205
2020-09-14 $13.91 $14.81 $13.64 $14.63 $13.76 8,095,555
2020-09-11 $13.89 $13.97 $13.55 $13.95 $13.12 6,885,876
2020-09-10 $14.10 $14.17 $13.78 $13.87 $13.05 8,190,201
2020-09-09 $14.17 $14.22 $13.88 $14.12 $13.28 6,644,089
2020-09-08 $14.25 $14.33 $13.61 $13.99 $13.16 11,613,118
2020-09-04 $14.72 $14.92 $14.37 $14.53 $13.67 9,650,886
2020-09-03 $14.55 $14.85 $14.30 $14.55 $13.69 11,846,165
2020-09-02 $13.85 $14.19 $13.59 $14.11 $13.28 7,738,416
2020-09-01 $14.06 $14.19 $13.76 $13.88 $13.06 6,092,104
2020-08-31 $14.89 $14.94 $14.12 $14.28 $13.44 8,577,905
2020-08-28 $14.78 $14.92 $14.65 $14.80 $13.92 4,372,600
2020-08-27 $15.06 $15.15 $14.68 $14.73 $13.86 6,289,902
2020-08-26 $15.53 $15.59 $14.96 $15.05 $14.16 5,064,795
2020-08-25 $16.12 $16.24 $15.64 $15.65 $14.72 3,371,194
2020-08-24 $15.49 $16.15 $15.49 $15.91 $14.97 3,528,516
2020-08-21 $15.60 $15.63 $15.22 $15.45 $14.54 4,977,777
2020-08-20 $16.14 $16.14 $15.70 $15.73 $14.80 4,620,659
2020-08-19 $16.37 $16.60 $16.19 $16.33 $15.36 3,556,957
2020-08-18 $16.54 $17.01 $16.40 $16.46 $15.49 4,490,998
2020-08-17 $17.08 $17.13 $16.33 $16.67 $15.68 5,634,557
2020-08-14 $16.96 $17.35 $16.93 $17.23 $16.21 3,826,210
2020-08-13 $17.32 $17.42 $17.02 $17.12 $16.11 4,617,493
2020-08-12 $17.48 $17.64 $17.22 $17.53 $16.49 4,985,970
2020-08-11 $17.54 $17.78 $17.12 $17.18 $16.16 8,010,708
2020-08-10 $16.64 $17.41 $16.60 $17.26 $16.24 6,256,555
2020-08-07 $16.38 $16.59 $16.18 $16.57 $15.59 5,260,055
2020-08-06 $16.69 $16.85 $16.52 $16.77 $15.61 5,187,039
2020-08-05 $16.55 $17.01 $16.22 $16.76 $15.60 7,090,400
2020-08-04 $15.46 $16.22 $15.46 $16.19 $15.07 4,369,430
2020-08-03 $15.35 $15.89 $15.05 $15.63 $14.55 5,234,853
2020-07-31 $15.09 $15.69 $15.09 $15.49 $14.42 15,642,218
2020-07-30 $15.41 $15.53 $14.86 $15.33 $14.27 8,388,079
2020-07-29 $15.84 $15.90 $15.08 $15.81 $14.71 8,650,196
2020-07-28 $16.16 $16.27 $15.77 $15.87 $14.77 5,209,613
2020-07-27 $16.38 $16.49 $15.96 $16.33 $15.20 4,360,881
2020-07-24 $16.79 $17.18 $16.34 $16.37 $15.24 7,759,308
2020-07-23 $16.53 $16.80 $16.07 $16.69 $15.53 7,188,513
2020-07-22 $15.98 $16.85 $15.83 $16.46 $15.32 9,046,640
2020-07-21 $15.40 $16.39 $15.32 $16.31 $15.18 6,592,218
2020-07-20 $15.24 $15.35 $14.78 $15.05 $14.01 5,579,720
2020-07-17 $15.49 $15.60 $15.25 $15.27 $14.21 4,114,388
2020-07-16 $15.30 $15.69 $15.10 $15.39 $14.32 3,410,968
2020-07-15 $15.99 $16.03 $15.56 $15.60 $14.52 5,622,623
2020-07-14 $14.99 $15.63 $14.83 $15.56 $14.48 5,189,139
2020-07-13 $15.22 $15.47 $14.86 $15.06 $14.02 4,631,997
2020-07-10 $14.62 $15.09 $14.57 $15.05 $14.01 2,982,568
2020-07-09 $15.52 $15.61 $14.61 $14.65 $13.64 4,834,438
2020-07-08 $15.26 $15.71 $15.23 $15.52 $14.44 5,178,843
2020-07-07 $15.33 $15.51 $15.17 $15.22 $14.17 5,590,200
2020-07-06 $15.73 $16.01 $15.29 $15.51 $14.44 6,061,046
2020-07-02 $15.74 $16.09 $15.38 $15.41 $14.34 7,851,276
2020-07-01 $15.60 $15.97 $15.27 $15.41 $14.34 8,577,555
2020-06-30 $14.66 $15.49 $14.64 $15.39 $14.32 4,991,990
2020-06-29 $14.76 $15.07 $14.50 $14.85 $13.82 6,746,749
2020-06-26 $14.87 $14.94 $14.49 $14.70 $13.68 6,852,862
2020-06-25 $14.22 $14.97 $14.11 $14.95 $13.91 6,040,451
2020-06-24 $15.25 $15.27 $14.07 $14.31 $13.32 6,794,737
2020-06-23 $15.59 $15.83 $15.45 $15.54 $14.46 12,063,082
2020-06-22 $15.32 $15.59 $15.22 $15.35 $14.29 8,578,024
2020-06-19 $16.68 $16.68 $15.38 $15.49 $14.42 14,872,197
2020-06-18 $15.94 $16.30 $15.74 $16.11 $14.99 7,564,262
2020-06-17 $16.78 $16.90 $16.04 $16.10 $14.98 7,880,541
2020-06-16 $17.26 $17.39 $16.45 $16.84 $15.67 6,417,509
2020-06-15 $15.09 $16.55 $15.08 $16.35 $15.22 7,040,379
2020-06-12 $16.42 $16.71 $15.48 $15.94 $14.84 5,858,540
2020-06-11 $15.95 $16.52 $15.51 $15.63 $14.55 7,458,726
2020-06-10 $18.19 $18.39 $17.26 $17.26 $16.06 6,655,551
2020-06-09 $18.34 $18.72 $18.01 $18.67 $17.38 7,092,590
2020-06-08 $18.90 $19.30 $18.53 $19.06 $17.74 9,744,709
2020-06-05 $18.20 $18.27 $17.54 $17.75 $16.52 9,735,682
2020-06-04 $17.18 $17.49 $16.88 $17.15 $15.96 6,775,063
2020-06-03 $17.62 $17.68 $17.32 $17.33 $16.13 4,609,803
2020-06-02 $16.38 $17.30 $16.38 $17.11 $15.92 5,433,824
2020-06-01 $16.50 $16.74 $16.23 $16.33 $15.20 4,898,488
2020-05-29 $16.21 $16.73 $16.03 $16.51 $15.37 11,849,081
2020-05-28 $16.63 $16.66 $16.24 $16.39 $15.25 5,899,241
2020-05-27 $16.29 $16.56 $15.90 $16.56 $15.41 4,714,707
2020-05-26 $15.65 $16.17 $15.60 $16.01 $14.90 4,190,375
2020-05-22 $15.10 $15.20 $14.76 $15.12 $14.07 3,345,740
2020-05-21 $15.73 $15.73 $15.05 $15.42 $14.18 3,607,080
2020-05-20 $14.98 $15.72 $14.74 $15.61 $14.36 4,472,424
2020-05-19 $15.03 $15.17 $14.49 $14.51 $13.35 4,843,412
2020-05-18 $14.56 $15.49 $14.34 $15.34 $14.11 4,991,966
2020-05-15 $13.92 $14.49 $13.71 $13.76 $12.66 5,540,361
2020-05-14 $13.31 $14.33 $13.10 $14.00 $12.88 4,876,616
2020-05-13 $14.34 $14.56 $13.55 $13.61 $12.52 5,050,345
2020-05-12 $14.81 $15.03 $14.34 $14.57 $13.40 6,058,967
2020-05-11 $14.75 $14.89 $14.39 $14.62 $13.45 4,729,566
2020-05-08 $14.37 $15.02 $14.14 $15.01 $13.81 7,740,913
2020-05-07 $13.33 $14.07 $13.30 $14.02 $12.90 6,381,325
2020-05-06 $13.55 $13.74 $12.92 $12.93 $11.89 5,167,444
2020-05-05 $14.50 $14.64 $13.50 $13.60 $12.51 5,556,167
2020-05-04 $13.31 $14.05 $13.29 $13.97 $12.85 5,112,541
2020-05-01 $13.58 $13.88 $13.46 $13.70 $12.60 5,571,476
2020-04-30 $14.67 $14.79 $13.79 $13.95 $12.83 6,900,537
2020-04-29 $14.77 $14.92 $14.30 $14.81 $13.62 6,010,658
2020-04-28 $14.00 $14.26 $13.59 $14.20 $13.06 5,881,313
2020-04-27 $13.10 $13.80 $12.78 $13.60 $12.51 5,427,663
2020-04-24 $13.92 $14.23 $13.27 $13.42 $12.34 6,927,526
2020-04-23 $13.16 $13.90 $12.95 $13.57 $12.48 9,171,679
2020-04-22 $13.50 $13.98 $12.09 $12.99 $11.95 11,572,966
2020-04-21 $12.46 $13.30 $12.42 $12.75 $11.73 6,510,891
2020-04-20 $12.08 $13.56 $12.01 $12.98 $11.94 5,613,582
2020-04-17 $12.38 $13.06 $12.37 $13.03 $11.98 7,624,768
2020-04-16 $12.93 $12.94 $12.37 $12.59 $11.58 6,423,817
2020-04-15 $12.55 $12.97 $12.26 $12.91 $11.87 6,779,729
2020-04-14 $13.24 $13.48 $12.67 $13.35 $12.28 5,122,781
2020-04-13 $13.34 $13.46 $12.62 $13.29 $12.22 7,171,946
2020-04-09 $13.62 $14.14 $12.13 $12.86 $11.83 7,339,547
2020-04-08 $12.96 $13.00 $12.36 $12.90 $11.87 4,948,826
2020-04-07 $12.61 $13.30 $12.24 $12.41 $11.41 8,167,798
2020-04-06 $11.27 $11.85 $10.80 $11.75 $10.81 7,938,277
2020-04-03 $10.68 $10.87 $10.25 $10.40 $9.57 7,730,298
2020-04-02 $10.17 $11.21 $9.90 $10.36 $9.53 8,703,619
2020-04-01 $10.09 $10.10 $9.44 $9.80 $9.01 9,627,820
2020-03-31 $11.16 $11.32 $10.30 $10.50 $9.66 10,741,483
2020-03-30 $11.52 $11.79 $10.67 $10.96 $10.08 11,667,548
2020-03-27 $11.78 $12.18 $11.55 $11.88 $10.93 6,679,060
2020-03-26 $11.78 $12.63 $11.53 $12.40 $11.41 5,350,815
2020-03-25 $11.47 $12.38 $10.52 $11.62 $10.69 5,685,355
2020-03-24 $9.67 $11.35 $9.67 $11.25 $10.35 9,503,161
2020-03-23 $10.11 $10.14 $9.12 $9.33 $8.58 9,818,820
2020-03-20 $10.19 $10.62 $9.60 $10.00 $9.20 12,003,106
2020-03-19 $9.77 $10.89 $9.19 $10.14 $9.33 9,058,960
2020-03-18 $10.14 $10.92 $9.18 $9.70 $8.92 12,549,136
2020-03-17 $11.87 $12.03 $10.69 $11.25 $10.35 12,478,615
2020-03-16 $11.07 $12.53 $10.01 $11.61 $10.68 14,284,835
2020-03-13 $11.83 $12.73 $10.90 $12.73 $11.71 9,728,863
2020-03-12 $11.60 $12.07 $10.58 $10.70 $9.84 11,136,853
2020-03-11 $13.16 $13.32 $12.28 $12.71 $11.69 10,754,187
2020-03-10 $13.28 $13.84 $12.37 $13.76 $12.66 11,374,583
2020-03-09 $13.33 $14.75 $12.25 $12.50 $11.50 20,121,517
2020-03-06 $16.34 $16.62 $15.96 $16.08 $14.79 14,902,357
2020-03-05 $16.66 $17.00 $16.52 $16.96 $15.60 9,556,403
2020-03-04 $16.81 $17.30 $16.60 $17.28 $15.89 8,520,500
2020-03-03 $17.14 $17.40 $16.20 $16.53 $15.20 9,923,921
2020-03-02 $16.39 $17.19 $15.89 $17.17 $15.79 10,599,830
2020-02-28 $16.03 $16.40 $15.71 $16.09 $14.80 28,760,030
2020-02-27 $17.39 $17.60 $16.67 $16.67 $15.33 10,548,514
2020-02-26 $18.78 $18.78 $17.67 $17.76 $16.34 11,815,236
2020-02-25 $19.69 $19.70 $18.56 $18.62 $17.13 8,797,804
2020-02-24 $19.73 $19.77 $19.17 $19.48 $17.92 8,656,917
2020-02-21 $20.46 $20.57 $20.07 $20.53 $18.88 5,956,173
2020-02-20 $20.70 $20.96 $20.50 $20.66 $19.00 5,010,987
2020-02-19 $21.11 $21.15 $20.67 $20.81 $19.14 6,735,131
2020-02-18 $21.56 $21.64 $20.82 $20.91 $19.23 6,982,649
2020-02-14 $22.06 $22.18 $21.78 $21.98 $20.22 2,657,661
2020-02-13 $22.11 $22.21 $21.97 $22.08 $20.31 3,625,028
2020-02-12 $22.42 $22.59 $21.91 $22.16 $20.38 6,024,993
2020-02-11 $22.49 $22.58 $22.11 $22.14 $20.36 4,126,710
2020-02-10 $22.26 $22.36 $22.03 $22.15 $20.37 3,183,971
2020-02-07 $21.98 $22.55 $21.88 $22.45 $20.65 4,115,912
2020-02-06 $21.96 $22.33 $21.85 $22.23 $20.45 4,529,054
2020-02-05 $21.69 $21.97 $21.56 $21.85 $20.10 4,678,408
2020-02-04 $21.82 $22.04 $21.20 $21.31 $19.60 6,352,265
2020-02-03 $21.57 $21.84 $21.43 $21.51 $19.78 4,837,012
2020-01-31 $21.73 $21.81 $21.38 $21.66 $19.92 5,341,301
2020-01-30 $21.19 $22.36 $21.12 $22.35 $20.39 7,346,422
2020-01-29 $22.06 $22.23 $21.38 $21.48 $19.59 5,450,265
2020-01-28 $22.10 $22.34 $21.84 $21.90 $19.98 5,238,237
2020-01-27 $21.57 $22.46 $21.52 $22.05 $20.11 5,917,013
2020-01-24 $22.85 $23.05 $22.55 $22.86 $20.85 5,023,568
2020-01-23 $22.36 $23.15 $22.31 $22.96 $20.94 7,188,458
2020-01-22 $22.84 $23.36 $21.84 $22.68 $20.69 8,477,893
2020-01-21 $23.48 $23.51 $22.68 $22.73 $20.73 9,748,894
2020-01-17 $23.43 $23.85 $23.40 $23.61 $21.54 5,454,792
2020-01-16 $23.38 $23.72 $23.34 $23.51 $21.45 5,739,674
2020-01-15 $23.79 $23.95 $23.21 $23.32 $21.27 4,815,352
2020-01-14 $24.00 $24.09 $23.71 $24.02 $21.91 7,146,009
2020-01-13 $24.83 $24.83 $24.31 $24.41 $22.27 6,227,506
2020-01-10 $24.96 $25.00 $24.73 $24.86 $22.68 3,548,686
2020-01-09 $24.86 $25.10 $24.54 $25.04 $22.84 3,452,836
2020-01-08 $25.02 $25.27 $24.73 $24.77 $22.59 5,871,695
2020-01-07 $25.26 $25.46 $24.31 $25.09 $22.89 5,493,390
2020-01-06 $25.72 $25.79 $25.46 $25.52 $23.28 4,244,463
2020-01-03 $25.95 $25.99 $25.36 $25.64 $23.39 3,125,678
2020-01-02 $25.68 $25.73 $25.34 $25.61 $23.36 4,714,909
2019-12-31 $25.40 $25.64 $25.09 $25.63 $23.38 3,114,145
2019-12-30 $25.57 $25.90 $25.49 $25.63 $23.38 2,828,499
2019-12-27 $25.66 $25.81 $25.35 $25.49 $23.25 2,555,934
2019-12-26 $25.71 $25.72 $25.42 $25.56 $23.32 2,146,708
2019-12-24 $25.42 $25.74 $25.41 $25.48 $23.24 958,438
2019-12-23 $25.02 $25.60 $24.99 $25.51 $23.27 3,453,694
2019-12-20 $25.07 $25.28 $24.88 $25.09 $22.89 10,048,096
2019-12-19 $24.61 $25.05 $24.61 $24.97 $22.78 4,404,477
2019-12-18 $24.38 $24.90 $24.25 $24.73 $22.56 5,406,835
2019-12-17 $23.94 $24.38 $23.87 $24.37 $22.23 4,806,565
2019-12-16 $23.88 $24.25 $23.73 $23.95 $21.85 5,239,288
2019-12-13 $23.99 $24.05 $23.59 $23.64 $21.56 4,890,618
2019-12-12 $22.89 $23.89 $22.70 $23.76 $21.67 7,255,407
2019-12-11 $22.38 $22.72 $22.38 $22.68 $20.69 7,715,927
2019-12-10 $22.85 $22.93 $22.18 $22.34 $20.38 8,649,498
2019-12-09 $22.13 $22.69 $22.05 $22.25 $20.30 4,963,498
2019-12-06 $22.14 $22.54 $22.02 $22.21 $20.26 5,339,741
2019-12-05 $22.32 $22.44 $22.06 $22.14 $20.20 2,855,644
2019-12-04 $21.52 $22.17 $21.43 $22.17 $20.22 4,406,584
2019-12-03 $21.82 $21.93 $21.31 $21.32 $19.45 5,288,155
2019-12-02 $22.41 $22.55 $21.87 $22.14 $20.20 3,491,414
2019-11-29 $22.32 $22.67 $22.23 $22.42 $20.45 1,993,600
2019-11-27 $22.52 $22.67 $22.16 $22.55 $20.57 3,115,537
2019-11-26 $22.56 $22.71 $22.39 $22.61 $20.62 7,784,770
2019-11-25 $22.30 $22.75 $22.08 $22.54 $20.56 3,678,493
2019-11-22 $22.59 $23.05 $22.39 $22.42 $20.45 3,481,081
2019-11-21 $22.58 $22.70 $22.30 $22.59 $20.61 3,067,815
2019-11-20 $22.26 $22.79 $22.06 $22.42 $20.45 3,386,450
2019-11-19 $22.15 $22.34 $21.82 $22.01 $20.08 3,623,046
2019-11-18 $22.58 $22.58 $21.82 $22.17 $20.22 11,292,789
2019-11-15 $22.13 $22.85 $22.09 $22.69 $20.70 4,730,917
2019-11-14 $21.64 $22.01 $21.54 $21.89 $19.97 2,587,210
2019-11-13 $21.96 $22.03 $21.57 $21.64 $19.74 2,236,542
2019-11-12 $22.39 $22.45 $21.91 $22.09 $20.15 3,221,809
2019-11-11 $21.90 $22.32 $21.51 $22.21 $20.26 2,488,244
2019-11-08 $21.87 $22.27 $21.59 $22.25 $20.30 3,007,215
2019-11-07 $22.01 $22.34 $21.91 $22.08 $20.14 3,944,115
2019-11-06 $22.57 $22.68 $21.85 $21.95 $19.86 3,541,335
2019-11-05 $22.24 $22.79 $22.10 $22.63 $20.48 4,480,114
2019-11-04 $22.08 $22.55 $21.96 $22.35 $20.22 4,923,629
2019-11-01 $21.50 $21.97 $21.35 $21.90 $19.82 4,457,662
2019-10-31 $21.47 $21.52 $20.92 $21.40 $19.36 5,869,188
2019-10-30 $22.53 $23.12 $21.54 $21.62 $19.56 6,093,901
2019-10-29 $21.82 $22.49 $21.59 $21.90 $19.82 8,288,468
2019-10-28 $22.55 $22.69 $21.83 $21.99 $19.90 4,371,610
2019-10-25 $22.30 $22.61 $22.24 $22.38 $20.25 4,691,918
2019-10-24 $23.05 $23.07 $21.95 $22.33 $20.20 3,845,270
2019-10-23 $22.50 $23.20 $22.30 $23.12 $20.92 4,109,527
2019-10-22 $22.28 $22.86 $22.10 $22.63 $20.48 2,929,518
2019-10-21 $21.76 $22.33 $21.54 $22.12 $20.01 7,276,078
2019-10-18 $22.08 $22.08 $22.08 $22.08 $19.98 2,826,912
2019-10-17 $22.17 $22.56 $22.04 $22.08 $19.98 4,260,906
2019-10-16 $22.31 $22.42 $21.96 $21.99 $19.90 3,548,011
2019-10-15 $22.32 $22.69 $22.20 $22.30 $20.18 4,684,908
2019-10-14 $21.92 $22.39 $21.80 $22.32 $20.20 3,674,201
2019-10-11 $22.12 $22.49 $21.95 $22.23 $20.11 5,358,817
2019-10-10 $21.73 $21.96 $21.68 $21.80 $19.72 3,245,840
2019-10-09 $21.63 $21.67 $21.27 $21.61 $19.55 2,514,944
2019-10-08 $21.69 $21.82 $21.37 $21.38 $19.34 3,187,919
2019-10-07 $22.49 $22.55 $21.89 $21.90 $19.82 3,911,465
2019-10-04 $22.69 $22.80 $22.29 $22.47 $20.33 4,581,755
2019-10-03 $22.03 $22.70 $21.78 $22.69 $20.53 5,887,271
2019-10-02 $22.65 $22.65 $22.07 $22.14 $20.03 5,016,424
2019-10-01 $23.38 $23.39 $22.66 $22.67 $20.51 6,917,323
2019-09-30 $23.88 $24.01 $23.03 $23.20 $20.99 8,175,916
2019-09-27 $23.84 $24.38 $23.71 $24.04 $21.75 31,637,336
2019-09-26 $24.08 $24.18 $23.40 $23.93 $21.65 8,709,360
2019-09-25 $23.40 $24.29 $23.35 $24.29 $21.98 8,957,618
2019-09-24 $23.69 $24.11 $23.24 $23.65 $21.40 8,521,293
2019-09-23 $23.45 $24.39 $23.45 $23.90 $21.63 12,266,813
2019-09-20 $23.27 $23.60 $22.92 $23.59 $21.34 14,556,483
2019-09-19 $23.46 $23.53 $23.10 $23.21 $21.00 4,714,542
2019-09-18 $23.35 $23.74 $23.08 $23.23 $21.02 5,778,994
2019-09-17 $23.39 $23.70 $22.85 $23.38 $21.15 8,637,562
2019-09-16 $23.53 $23.89 $22.64 $23.81 $21.54 22,345,258
2019-09-13 $22.96 $23.00 $22.20 $22.72 $20.56 10,862,263
2019-09-12 $21.65 $22.88 $21.36 $22.64 $20.49 67,849,370
2019-09-11 $23.25 $23.70 $22.22 $22.29 $20.17 12,379,795
2019-09-10 $24.38 $24.73 $24.02 $24.11 $21.82 3,549,789
2019-09-09 $23.66 $24.29 $23.54 $24.18 $21.88 4,468,025
2019-09-06 $23.38 $23.65 $23.16 $23.53 $21.29 3,743,978
2019-09-05 $23.04 $24.04 $22.94 $23.52 $21.28 4,927,400
2019-09-04 $22.45 $22.69 $22.19 $22.61 $20.46 5,410,469
2019-09-03 $21.27 $22.21 $21.10 $22.15 $20.04 5,157,378
2019-08-30 $22.03 $22.20 $21.59 $21.69 $19.63 4,984,746
2019-08-29 $21.86 $22.27 $21.76 $21.88 $19.80 3,308,547
2019-08-28 $21.35 $21.99 $21.17 $21.64 $19.58 4,268,786
2019-08-27 $21.56 $21.82 $21.25 $21.29 $19.26 3,887,431
2019-08-26 $21.20 $21.48 $20.95 $21.30 $19.27 4,018,410
2019-08-23 $21.04 $21.85 $20.79 $20.88 $18.89 5,048,700
2019-08-22 $21.28 $21.96 $21.28 $21.43 $19.39 4,029,795
2019-08-21 $21.29 $21.40 $21.10 $21.24 $19.22 2,905,976
2019-08-20 $21.28 $21.29 $20.73 $21.11 $19.10 4,000,047
2019-08-19 $21.50 $21.70 $21.24 $21.42 $19.38 4,086,993
2019-08-16 $20.87 $21.30 $20.62 $21.06 $19.06 6,012,702
2019-08-15 $21.77 $21.86 $20.43 $20.71 $18.74 7,326,650
2019-08-14 $22.93 $23.01 $21.76 $22.01 $19.91 5,437,432
2019-08-13 $23.31 $23.97 $23.23 $23.57 $21.33 3,338,367
2019-08-12 $23.50 $23.93 $23.29 $23.42 $21.19 4,013,332
2019-08-09 $24.10 $24.11 $23.39 $23.68 $21.26 3,147,238
2019-08-08 $23.40 $24.16 $23.07 $24.14 $21.68 4,279,518
2019-08-07 $23.08 $23.46 $22.74 $23.36 $20.98 4,421,614
2019-08-06 $24.01 $24.18 $23.16 $23.69 $21.27 3,429,919
2019-08-05 $23.59 $23.95 $23.40 $23.81 $21.38 4,401,181
2019-08-02 $25.37 $25.37 $23.93 $24.08 $21.62 5,043,223
2019-08-01 $24.94 $25.79 $24.75 $25.27 $22.69 6,346,445
2019-07-31 $24.90 $25.95 $24.61 $25.39 $22.80 7,307,153
2019-07-30 $23.92 $24.57 $23.64 $24.51 $22.01 6,000,124
2019-07-29 $24.79 $24.83 $23.87 $24.09 $21.63 2,924,713
2019-07-26 $24.49 $24.91 $24.49 $24.84 $22.30 3,898,266
2019-07-25 $25.00 $25.02 $24.40 $24.62 $22.11 3,395,960
2019-07-24 $24.30 $25.00 $24.30 $24.86 $22.32 2,889,184
2019-07-23 $23.96 $24.52 $23.94 $24.31 $21.83 4,163,286
2019-07-22 $23.70 $24.15 $23.70 $23.96 $21.51 4,344,434
2019-07-19 $23.30 $23.77 $23.03 $23.56 $21.15 5,472,146
2019-07-18 $23.13 $23.33 $22.59 $23.31 $20.93 11,212,927
2019-07-17 $24.10 $24.27 $23.19 $23.19 $20.82 8,301,958
2019-07-16 $24.63 $24.65 $24.04 $24.09 $21.63 5,331,879
2019-07-15 $25.03 $25.06 $24.62 $24.69 $22.17 3,081,302
2019-07-12 $25.34 $25.44 $24.98 $25.01 $22.46 2,563,664
2019-07-11 $25.32 $25.36 $25.00 $25.24 $22.66 3,322,789
2019-07-10 $25.25 $25.45 $25.03 $25.38 $22.79 2,234,182
2019-07-09 $25.06 $25.13 $24.84 $25.00 $22.45 3,473,169
2019-07-08 $24.49 $25.20 $24.33 $25.19 $22.62 3,622,935
2019-07-05 $24.36 $24.55 $24.17 $24.55 $22.04 1,951,786
2019-07-03 $24.65 $24.65 $24.02 $24.51 $22.01 1,584,480
2019-07-02 $25.16 $25.36 $24.23 $24.52 $22.02 6,348,563
2019-07-01 $24.99 $25.50 $24.93 $25.18 $22.61 4,265,855
2019-06-28 $24.76 $25.07 $24.42 $24.63 $22.12 9,899,315
2019-06-27 $24.74 $25.01 $24.56 $24.69 $22.17 3,301,872
2019-06-26 $24.78 $25.32 $24.63 $24.75 $22.22 3,669,719
2019-06-25 $24.65 $24.81 $24.35 $24.62 $22.11 2,885,682
2019-06-24 $25.20 $25.35 $24.63 $24.72 $22.20 3,145,751
2019-06-21 $24.43 $25.20 $24.43 $25.17 $22.60 7,018,115
2019-06-20 $23.68 $24.44 $23.68 $24.36 $21.87 4,282,407
2019-06-19 $23.16 $23.37 $22.93 $23.32 $20.94 3,187,386
2019-06-18 $22.47 $23.16 $22.44 $23.09 $20.73 5,238,131
2019-06-17 $22.12 $22.83 $21.91 $22.40 $20.11 3,804,710
2019-06-14 $22.75 $22.75 $21.77 $22.15 $19.89 4,031,725
2019-06-13 $22.62 $22.79 $22.35 $22.78 $20.45 3,088,787
2019-06-12 $22.92 $22.99 $22.28 $22.30 $20.02 3,622,549
2019-06-11 $23.60 $23.72 $23.14 $23.16 $20.80 3,697,538
2019-06-10 $23.48 $23.77 $23.26 $23.41 $21.02 3,219,558
2019-06-07 $23.08 $23.54 $22.82 $23.32 $20.94 4,241,017
2019-06-06 $22.27 $23.08 $22.21 $22.95 $20.61 5,709,917
2019-06-05 $22.05 $22.28 $21.45 $22.23 $19.96 3,905,745
2019-06-04 $22.13 $22.29 $21.51 $22.04 $19.79 4,720,498
2019-06-03 $21.50 $22.14 $21.47 $21.84 $19.61 5,017,354
2019-05-31 $20.76 $21.47 $20.60 $21.41 $19.22 5,449,854
2019-05-30 $21.64 $21.77 $21.00 $21.17 $19.01 3,345,422
2019-05-29 $21.84 $21.84 $21.35 $21.70 $19.48 4,032,984
2019-05-28 $22.25 $22.38 $21.89 $22.17 $19.91 4,250,319
2019-05-24 $23.22 $23.36 $22.14 $22.21 $19.94 5,048,168
2019-05-23 $22.86 $23.08 $22.44 $23.06 $20.71 6,555,621
2019-05-22 $23.35 $23.54 $23.23 $23.36 $20.98 5,351,212
2019-05-21 $23.29 $23.83 $23.27 $23.61 $21.20 3,882,647
2019-05-20 $22.66 $23.36 $22.63 $23.29 $20.91 4,750,607
2019-05-17 $22.70 $23.27 $22.66 $22.91 $20.41 4,270,066
2019-05-16 $22.80 $23.00 $22.59 $22.98 $20.48 3,052,548
2019-05-15 $22.02 $22.82 $21.92 $22.74 $20.26 2,678,868
2019-05-14 $21.97 $22.46 $21.97 $22.28 $19.85 3,404,195
2019-05-13 $22.01 $22.09 $21.31 $21.74 $19.37 4,444,116
2019-05-10 $22.52 $22.57 $22.04 $22.32 $19.89 3,950,586
2019-05-09 $22.76 $22.77 $22.17 $22.61 $20.15 6,478,687
2019-05-08 $23.25 $23.40 $22.88 $22.95 $20.45 3,673,972
2019-05-07 $23.60 $23.64 $23.01 $23.21 $20.68 2,857,092
2019-05-06 $23.81 $24.24 $23.70 $23.94 $21.33 3,463,070
2019-05-03 $23.80 $24.28 $23.76 $24.13 $21.50 4,917,106
2019-05-02 $23.41 $23.82 $23.18 $23.52 $20.96 4,682,408
2019-05-01 $23.95 $24.34 $23.42 $23.55 $20.98 7,400,460
2019-04-30 $25.64 $25.81 $23.75 $24.02 $21.40 10,786,054
2019-04-29 $25.48 $26.05 $25.46 $25.97 $23.14 3,721,974
2019-04-26 $25.32 $25.78 $25.15 $25.58 $22.79 3,062,910
2019-04-25 $25.60 $25.91 $25.44 $25.57 $22.78 4,365,776
2019-04-24 $26.08 $26.24 $25.58 $25.61 $22.82 3,725,294
2019-04-23 $26.60 $26.93 $25.81 $25.97 $23.14 7,332,265
2019-04-22 $25.81 $26.68 $25.65 $26.60 $23.70 4,087,683
2019-04-18 $25.87 $26.05 $25.44 $25.60 $22.81 2,879,382
2019-04-17 $25.98 $26.28 $25.57 $25.78 $22.97 3,486,895
2019-04-16 $26.05 $26.14 $25.61 $25.84 $23.02 4,412,250
2019-04-15 $26.25 $26.44 $25.92 $25.95 $23.12 2,892,533
2019-04-12 $27.07 $27.13 $26.33 $26.38 $23.51 4,508,592
2019-04-11 $26.84 $26.99 $26.39 $26.66 $23.75 2,695,470
2019-04-10 $26.81 $26.98 $26.68 $26.87 $23.94 3,018,878
2019-04-09 $26.69 $26.83 $26.38 $26.68 $23.77 4,457,658
2019-04-08 $26.85 $27.27 $26.49 $26.82 $23.90 4,881,756
2019-04-05 $26.83 $27.14 $26.65 $26.78 $23.86 3,982,865
2019-04-04 $26.56 $26.78 $26.18 $26.77 $23.85 4,255,883
2019-04-03 $27.18 $27.44 $26.25 $26.47 $23.59 5,337,981
2019-04-02 $27.86 $27.93 $26.84 $26.99 $24.05 5,730,234
2019-04-01 $27.92 $28.15 $27.64 $27.84 $24.81 4,567,208
2019-03-29 $27.48 $27.82 $27.32 $27.72 $24.70 7,450,791
2019-03-28 $27.16 $27.45 $26.87 $27.16 $24.20 3,084,932
2019-03-27 $27.69 $27.88 $27.11 $27.28 $24.31 2,487,843
2019-03-26 $27.68 $28.11 $27.34 $27.68 $24.66 2,738,072
2019-03-25 $26.95 $27.47 $26.89 $27.43 $24.44 2,448,312
2019-03-22 $28.27 $28.32 $27.15 $27.16 $24.20 4,306,279
2019-03-21 $28.17 $28.65 $27.96 $28.46 $25.36 3,163,705
2019-03-20 $27.84 $28.48 $27.63 $28.25 $25.17 4,939,724
2019-03-19 $28.46 $28.61 $27.66 $27.82 $24.79 4,848,429
2019-03-18 $28.01 $28.41 $28.01 $28.18 $25.11 4,398,011
2019-03-15 $27.56 $28.03 $27.56 $27.85 $24.82 9,978,705
2019-03-14 $27.28 $27.79 $27.25 $27.71 $24.69 5,624,223
2019-03-13 $27.08 $27.37 $26.96 $27.25 $24.28 3,097,561
2019-03-12 $26.65 $26.91 $26.57 $26.82 $23.90 3,879,369
2019-03-11 $26.08 $26.78 $26.03 $26.50 $23.61 4,562,974
2019-03-08 $25.64 $25.79 $25.22 $25.73 $22.93 3,554,655
2019-03-07 $26.29 $26.36 $25.75 $26.05 $23.21 3,988,692
2019-03-06 $27.03 $27.03 $26.18 $26.31 $23.44 4,412,512
2019-03-05 $27.15 $27.18 $26.76 $27.11 $24.16 4,287,719
2019-03-04 $27.28 $27.51 $26.73 $27.09 $24.14 4,308,291
2019-03-01 $26.58 $27.13 $26.53 $27.10 $24.15 4,128,479
2019-02-28 $26.76 $26.80 $26.16 $26.38 $23.51 4,311,573
2019-02-27 $26.80 $26.89 $26.53 $26.67 $23.76 2,526,600
2019-02-26 $26.78 $27.09 $26.44 $26.75 $23.83 4,086,698
2019-02-25 $26.26 $26.92 $26.18 $26.75 $23.83 3,392,995
2019-02-22 $26.49 $26.56 $26.21 $26.35 $23.48 3,507,233
2019-02-21 $26.67 $26.67 $26.12 $26.27 $23.41 4,052,337
2019-02-20 $26.13 $26.98 $26.13 $26.58 $23.68 4,672,652
2019-02-19 $25.69 $26.14 $25.55 $26.09 $23.25 2,939,748
2019-02-15 $25.89 $26.03 $25.68 $25.83 $23.02 4,119,217
2019-02-14 $25.00 $25.75 $24.98 $25.64 $22.85 6,223,615
2019-02-13 $24.76 $25.57 $24.71 $25.13 $22.39 4,004,429
2019-02-12 $25.12 $25.30 $24.58 $24.74 $22.04 6,388,382
2019-02-11 $24.42 $24.94 $24.33 $24.82 $22.12 3,831,120
2019-02-08 $24.28 $24.69 $24.18 $24.61 $21.93 4,403,710
2019-02-07 $24.69 $25.04 $23.86 $24.39 $21.73 5,052,330
2019-02-06 $25.02 $25.37 $24.86 $24.88 $22.17 4,800,917
2019-02-05 $24.56 $25.20 $24.55 $25.03 $22.30 6,189,192
2019-02-04 $24.27 $25.01 $23.96 $24.58 $21.90 6,067,042
2019-02-01 $23.52 $24.59 $23.38 $24.35 $21.70 4,559,396
2019-01-31 $24.07 $24.96 $23.44 $23.57 $20.85 9,064,881
2019-01-30 $23.28 $24.16 $23.18 $23.94 $21.17 4,274,935
2019-01-29 $23.21 $23.36 $23.02 $23.16 $20.48 3,365,236
2019-01-28 $23.28 $23.28 $22.62 $22.98 $20.33 4,181,102
2019-01-25 $23.31 $23.66 $22.98 $23.49 $20.78 6,687,158
2019-01-24 $22.84 $23.36 $22.79 $23.04 $20.38 4,706,588
2019-01-23 $23.76 $23.90 $22.94 $22.98 $20.33 4,654,902
2019-01-22 $23.87 $24.02 $23.49 $23.77 $21.02 5,088,909
2019-01-18 $23.98 $24.36 $23.73 $24.12 $21.33 4,566,736
2019-01-17 $22.91 $23.71 $22.77 $23.65 $20.92 3,884,342
2019-01-16 $22.93 $23.28 $22.78 $23.15 $20.48 4,029,183
2019-01-15 $23.36 $23.65 $22.95 $23.02 $20.36 3,370,659
2019-01-14 $22.86 $23.36 $22.69 $23.24 $20.56 4,804,136
2019-01-11 $23.14 $23.25 $22.70 $23.10 $20.43 4,876,129
2019-01-10 $23.02 $23.77 $22.93 $23.35 $20.65 5,316,546
2019-01-09 $23.50 $23.78 $23.17 $23.17 $20.49 5,216,957
2019-01-08 $22.83 $23.27 $22.64 $23.21 $20.53 4,959,081
2019-01-07 $21.94 $22.75 $21.82 $22.55 $19.95 4,740,142
2019-01-04 $21.34 $22.12 $21.27 $21.96 $19.42 5,040,397
2019-01-03 $21.09 $21.35 $20.54 $20.91 $18.49 6,672,873
2019-01-02 $21.19 $21.63 $20.84 $21.05 $18.62 7,149,983
2018-12-31 $21.57 $21.58 $21.01 $21.50 $19.02 3,802,242
2018-12-28 $21.63 $22.12 $21.15 $21.44 $18.96 4,525,218
2018-12-27 $21.05 $21.49 $20.41 $21.48 $19.00 6,580,952
2018-12-26 $20.60 $21.52 $20.09 $21.52 $19.03 4,106,346
2018-12-24 $20.74 $21.24 $20.46 $20.48 $18.11 2,644,118
2018-12-21 $20.69 $21.33 $20.65 $20.87 $18.46 10,352,767
2018-12-20 $20.75 $21.39 $20.69 $20.82 $18.42 6,532,902
2018-12-19 $21.48 $22.22 $20.82 $21.04 $18.61 8,910,841
2018-12-18 $21.61 $21.79 $21.05 $21.22 $18.77 5,191,393
2018-12-17 $21.40 $22.09 $21.28 $21.62 $19.12 6,504,954
2018-12-14 $21.81 $22.08 $21.28 $21.45 $18.97 9,238,410
2018-12-13 $21.42 $22.16 $21.27 $22.03 $19.49 5,966,935
2018-12-12 $21.66 $22.08 $21.56 $21.57 $19.08 5,014,283
2018-12-11 $21.58 $21.72 $20.81 $21.29 $18.83 6,700,026
2018-12-10 $21.34 $21.60 $20.85 $21.27 $18.81 4,871,029
2018-12-07 $21.96 $22.30 $21.52 $21.66 $19.16 5,081,164
2018-12-06 $21.63 $21.71 $21.05 $21.47 $18.99 7,052,143
2018-12-04 $23.27 $23.45 $22.06 $22.14 $19.58 6,976,513
2018-12-03 $23.34 $23.55 $22.71 $23.25 $20.56 8,005,243
2018-11-30 $22.86 $23.08 $22.41 $22.82 $20.18 14,481,781
2018-11-29 $23.00 $23.41 $22.80 $23.11 $20.44 6,214,876
2018-11-28 $22.46 $22.98 $22.12 $22.94 $20.29 5,843,916
2018-11-27 $22.64 $22.71 $22.20 $22.38 $19.79 9,160,281
2018-11-26 $22.70 $22.94 $22.34 $22.66 $20.04 6,159,320
2018-11-23 $21.82 $22.47 $21.67 $22.46 $19.87 3,648,090
2018-11-21 $22.78 $22.98 $22.41 $22.52 $19.92 5,112,232
2018-11-20 $22.47 $22.72 $21.90 $22.41 $19.82 10,927,452
2018-11-19 $23.30 $23.55 $22.68 $23.00 $20.34 9,407,796
2018-11-16 $23.50 $23.80 $23.25 $23.37 $20.67 16,835,848
2018-11-15 $23.20 $23.77 $22.91 $23.28 $20.59 15,060,232
2018-11-14 $23.26 $23.76 $22.55 $23.15 $20.32 79,090,492
2018-11-13 $23.80 $24.46 $23.45 $23.80 $20.89 12,869,647
2018-11-12 $25.61 $25.67 $23.45 $23.64 $20.75 7,951,561
2018-11-09 $26.30 $26.91 $25.35 $25.51 $22.39 8,250,516
2018-11-08 $27.00 $27.31 $26.56 $26.75 $23.48 4,053,441
2018-11-07 $27.53 $27.79 $26.55 $27.05 $23.74 3,369,561
2018-11-06 $26.88 $27.30 $26.60 $27.16 $23.84 6,124,132
2018-11-05 $26.51 $26.96 $26.05 $26.85 $23.57 4,958,044
2018-11-02 $26.12 $26.48 $25.56 $26.07 $22.88 5,121,766
2018-11-01 $26.91 $27.13 $25.56 $25.89 $22.72 5,757,399
2018-10-31 $27.40 $27.70 $26.63 $26.69 $23.43 6,849,894
2018-10-30 $27.51 $27.51 $25.55 $27.26 $23.93 7,803,737
2018-10-29 $27.50 $27.77 $26.10 $26.59 $23.34 4,944,051
2018-10-26 $27.10 $27.95 $26.68 $27.36 $24.01 4,953,061
2018-10-25 $27.82 $28.16 $27.47 $27.55 $24.18 3,299,914
2018-10-24 $29.02 $29.17 $27.36 $27.39 $24.04 3,614,298
2018-10-23 $29.18 $29.22 $28.63 $28.88 $25.35 4,074,021
2018-10-22 $29.97 $30.00 $29.22 $29.99 $26.32 3,779,398
2018-10-19 $30.57 $31.21 $29.92 $29.94 $26.28 2,728,521
2018-10-18 $30.64 $31.26 $30.30 $30.46 $26.73 4,214,734
2018-10-17 $30.60 $31.01 $30.44 $30.79 $27.02 2,337,061
2018-10-16 $30.69 $31.00 $30.54 $30.84 $27.07 3,662,137
2018-10-15 $30.98 $31.16 $30.68 $30.69 $26.94 2,407,805
2018-10-12 $31.04 $31.26 $30.46 $30.85 $27.08 2,514,088
2018-10-11 $31.60 $31.86 $30.59 $30.66 $26.91 3,271,626
2018-10-10 $32.38 $32.69 $31.67 $31.92 $28.02 3,777,081
2018-10-09 $32.82 $32.99 $31.75 $32.63 $28.64 2,625,832
2018-10-08 $31.45 $31.97 $31.17 $31.89 $27.99 2,330,921
2018-10-05 $32.16 $32.48 $31.53 $31.90 $28.00 2,577,969
2018-10-04 $32.08 $32.79 $31.96 $32.35 $28.39 3,206,912
2018-10-03 $32.22 $32.25 $31.32 $32.03 $28.11 6,746,579
2018-10-02 $33.00 $33.50 $31.86 $32.25 $28.31 3,909,957
2018-10-01 $33.91 $34.06 $32.95 $32.98 $28.95 4,288,934
2018-09-28 $33.77 $34.49 $33.62 $33.83 $29.69 3,297,710
2018-09-27 $33.81 $34.37 $33.22 $33.83 $29.69 4,855,110
2018-09-26 $33.23 $33.94 $33.06 $33.82 $29.68 3,592,419
2018-09-25 $33.15 $33.80 $33.12 $33.47 $29.38 2,961,933
2018-09-24 $33.23 $33.54 $32.52 $32.84 $28.82 3,079,704
2018-09-21 $32.48 $32.92 $32.19 $32.90 $28.88 3,918,310
2018-09-20 $33.26 $33.52 $32.37 $32.46 $28.49 2,204,880
2018-09-19 $32.47 $33.10 $32.26 $32.87 $28.85 2,636,388
2018-09-18 $31.93 $32.28 $31.76 $32.25 $28.31 3,243,165
2018-09-17 $31.67 $32.03 $31.40 $31.61 $27.74 2,239,435
2018-09-14 $32.10 $32.33 $31.34 $31.56 $27.70 3,560,319
2018-09-13 $32.28 $32.30 $31.70 $32.28 $28.33 2,502,303
2018-09-12 $32.96 $33.23 $32.35 $32.40 $28.44 2,647,117
2018-09-11 $31.98 $32.77 $31.79 $32.59 $28.60 2,681,972
2018-09-10 $31.56 $32.29 $31.50 $31.93 $28.03 1,898,502
2018-09-07 $30.70 $31.60 $30.45 $31.42 $27.58 3,463,090
2018-09-06 $31.67 $31.92 $30.69 $30.99 $27.20 2,983,471
2018-09-05 $32.08 $32.08 $31.36 $31.67 $27.80 2,178,138
2018-09-04 $32.98 $33.23 $32.23 $32.38 $28.42 2,243,929
2018-08-31 $33.91 $33.91 $32.73 $32.97 $28.94 2,892,970
2018-08-30 $33.92 $34.15 $33.79 $33.98 $29.82 1,767,453
2018-08-29 $33.44 $34.18 $33.37 $34.00 $29.84 2,639,498
2018-08-28 $33.35 $33.97 $33.24 $33.41 $29.32 3,089,704
2018-08-27 $32.70 $33.74 $32.70 $33.28 $29.21 1,756,854
2018-08-24 $32.66 $32.92 $32.43 $32.78 $28.77 1,727,730
2018-08-23 $32.38 $32.44 $32.06 $32.31 $28.36 2,958,496
2018-08-22 $32.62 $32.69 $32.18 $32.52 $28.54 2,482,470
2018-08-21 $32.57 $32.57 $32.24 $32.29 $28.34 2,823,750
2018-08-20 $31.53 $32.08 $31.33 $32.01 $28.10 3,837,131
2018-08-17 $31.62 $31.69 $30.81 $31.01 $27.22 4,408,943
2018-08-16 $32.07 $32.21 $31.41 $31.58 $27.72 3,431,282
2018-08-15 $33.50 $33.58 $31.79 $31.81 $27.92 4,941,415
2018-08-14 $34.22 $34.52 $33.64 $33.93 $29.78 4,357,265
2018-08-13 $34.50 $34.68 $33.85 $34.12 $29.95 4,305,686
2018-08-10 $34.62 $35.04 $34.37 $34.75 $30.34 2,381,180
2018-08-09 $34.86 $35.10 $34.39 $34.67 $30.27 3,040,197
2018-08-08 $35.01 $35.16 $34.78 $35.05 $30.60 2,312,494
2018-08-07 $35.25 $35.55 $35.00 $35.18 $30.72 2,661,171
2018-08-06 $33.91 $34.99 $33.83 $34.90 $30.47 4,814,308
2018-08-03 $33.88 $34.18 $33.34 $33.88 $29.58 4,126,287
2018-08-02 $33.84 $34.17 $33.63 $33.94 $29.63 2,175,346
2018-08-01 $34.24 $34.33 $33.74 $34.27 $29.92 2,943,697
2018-07-31 $34.25 $34.90 $34.25 $34.58 $30.19 3,416,159
2018-07-30 $35.31 $35.38 $34.63 $34.69 $30.29 3,035,091
2018-07-27 $33.83 $35.04 $33.83 $34.73 $30.32 3,866,246
2018-07-26 $33.27 $34.03 $32.89 $34.02 $29.70 3,515,351
2018-07-25 $33.10 $33.46 $32.58 $33.27 $29.05 4,975,683
2018-07-24 $32.99 $33.43 $32.83 $32.99 $28.80 5,201,897
2018-07-23 $31.85 $32.76 $31.34 $32.50 $28.38 5,229,772
2018-07-20 $31.30 $32.70 $30.81 $32.00 $27.94 8,592,427
2018-07-19 $32.25 $32.55 $31.73 $31.78 $27.75 5,255,774
2018-07-18 $32.16 $32.72 $31.81 $32.55 $28.42 4,141,735
2018-07-17 $32.20 $32.79 $31.99 $32.64 $28.50 3,691,910
2018-07-16 $32.25 $32.49 $32.08 $32.33 $28.23 1,388,061
2018-07-13 $32.68 $33.09 $32.42 $32.63 $28.49 2,337,615
2018-07-12 $33.00 $33.21 $32.47 $32.77 $28.61 4,180,808
2018-07-11 $33.86 $34.07 $32.68 $32.92 $28.74 3,758,112
2018-07-10 $34.50 $34.82 $33.90 $34.27 $29.92 2,315,578
2018-07-09 $33.89 $34.76 $33.82 $34.44 $30.07 2,481,923
2018-07-06 $33.17 $33.92 $32.97 $33.67 $29.40 2,491,798
2018-07-05 $33.33 $33.55 $33.18 $33.25 $29.03 2,406,132
2018-07-03 $33.60 $33.84 $33.20 $33.29 $29.07 2,004,645
2018-07-02 $32.83 $33.11 $32.19 $32.94 $28.76 3,634,627
2018-06-29 $33.03 $33.44 $32.86 $33.03 $28.84 3,390,424
2018-06-28 $33.46 $33.67 $32.77 $32.95 $28.77 2,929,793
2018-06-27 $33.57 $34.64 $33.52 $33.60 $29.34 4,098,515
2018-06-26 $32.50 $33.46 $32.35 $33.13 $28.93 3,695,764
2018-06-25 $32.69 $32.91 $32.12 $32.44 $28.32 3,520,167
2018-06-22 $33.30 $33.61 $32.59 $32.72 $28.57 10,483,248
2018-06-21 $32.59 $32.96 $32.24 $32.32 $28.22 4,137,672
2018-06-20 $32.97 $33.17 $32.15 $33.07 $28.87 3,138,257
2018-06-19 $32.32 $33.20 $32.03 $32.75 $28.59 5,834,334
2018-06-18 $32.54 $32.92 $32.33 $32.54 $28.41 5,268,084
2018-06-15 $33.40 $33.44 $32.53 $32.57 $28.44 8,217,353
2018-06-14 $34.29 $34.42 $33.58 $33.68 $29.41 4,253,628
2018-06-13 $34.48 $34.48 $33.80 $34.06 $29.74 4,910,865
2018-06-12 $34.23 $34.80 $34.13 $34.54 $30.16 4,079,426
2018-06-11 $34.57 $34.70 $34.10 $34.15 $29.82 3,581,486
2018-06-08 $34.59 $34.76 $33.89 $34.70 $30.30 3,121,335
2018-06-07 $34.82 $35.68 $34.54 $34.69 $30.29 4,292,991
2018-06-06 $33.74 $34.99 $33.69 $34.64 $30.24 6,149,425
2018-06-05 $32.57 $33.73 $32.44 $33.61 $29.34 5,632,560
2018-06-04 $34.50 $34.81 $32.25 $32.67 $28.52 6,237,130
2018-06-01 $34.98 $35.43 $34.39 $34.93 $30.50 2,905,435
2018-05-31 $35.45 $35.55 $34.58 $34.59 $30.20 5,033,894
2018-05-30 $35.28 $36.42 $35.00 $35.69 $31.16 2,507,938
2018-05-29 $34.27 $35.01 $34.00 $34.87 $30.44 3,065,881
2018-05-25 $34.70 $34.87 $33.82 $34.70 $30.30 3,602,496
2018-05-24 $35.53 $36.35 $35.02 $35.67 $31.14 3,014,727
2018-05-23 $35.97 $36.53 $35.66 $36.04 $31.47 4,017,386
2018-05-22 $36.48 $37.07 $36.07 $36.40 $31.78 3,080,345
2018-05-21 $35.95 $36.41 $35.85 $36.29 $31.68 2,980,350
2018-05-18 $36.72 $36.79 $35.85 $35.87 $31.16 3,681,501
2018-05-17 $37.00 $37.41 $36.57 $36.64 $31.83 4,268,101
2018-05-16 $36.20 $36.97 $35.99 $36.85 $32.01 2,877,046
2018-05-15 $35.80 $36.13 $35.51 $36.07 $31.34 2,359,102
2018-05-14 $35.75 $36.41 $35.64 $35.68 $31.00 2,073,359
2018-05-11 $36.13 $36.29 $35.69 $35.76 $31.07 2,741,823
2018-05-10 $35.93 $36.31 $35.46 $36.18 $31.43 3,814,749
2018-05-09 $36.47 $37.76 $36.29 $36.37 $31.60 5,141,280
2018-05-08 $35.62 $36.18 $35.12 $36.03 $31.30 3,299,763
2018-05-07 $36.20 $36.84 $35.57 $35.63 $30.95 3,528,953
2018-05-04 $35.33 $36.19 $35.30 $36.00 $31.28 3,047,756
2018-05-03 $35.49 $35.67 $35.18 $35.60 $30.93 3,838,269
2018-05-02 $35.39 $36.11 $35.37 $35.60 $30.93 3,925,259
2018-05-01 $35.81 $36.13 $35.37 $35.64 $30.96 4,064,972
2018-04-30 $35.77 $36.49 $35.73 $36.11 $31.37 3,522,536
2018-04-27 $35.62 $36.49 $35.62 $36.00 $31.28 4,649,290
2018-04-26 $35.11 $36.08 $35.00 $35.98 $31.26 3,711,334
2018-04-25 $34.63 $35.65 $34.36 $35.11 $30.50 4,332,688
2018-04-24 $35.08 $35.44 $34.09 $34.63 $30.09 3,588,854
2018-04-23 $34.02 $35.16 $33.79 $34.95 $30.36 5,526,818
2018-04-20 $33.72 $35.68 $33.16 $33.99 $29.53 8,271,250
2018-04-19 $33.75 $34.36 $33.08 $33.71 $29.29 4,564,691
2018-04-18 $33.02 $34.26 $32.92 $33.76 $29.33 4,437,839
2018-04-17 $32.96 $33.26 $32.77 $32.81 $28.50 3,252,478
2018-04-16 $32.59 $32.93 $31.98 $32.84 $28.53 3,279,568
2018-04-13 $32.24 $32.86 $31.87 $32.57 $28.30 3,357,215
2018-04-12 $31.39 $32.24 $31.11 $32.13 $27.91 4,044,515
2018-04-11 $30.84 $31.81 $30.79 $31.22 $27.12 3,364,217
2018-04-10 $29.81 $31.22 $29.81 $30.89 $26.84 4,223,146
2018-04-09 $29.82 $29.89 $29.20 $29.40 $25.54 3,758,632
2018-04-06 $29.30 $29.82 $29.25 $29.58 $25.70 3,700,144
2018-04-05 $30.01 $30.60 $29.46 $29.71 $25.81 5,216,825
2018-04-04 $28.38 $30.05 $28.06 $29.96 $26.03 6,282,914
2018-04-03 $28.35 $28.98 $27.25 $28.92 $25.13 5,743,935
2018-04-02 $28.11 $28.12 $27.18 $27.77 $24.13 4,745,039
2018-03-29 $28.07 $28.17 $27.66 $27.77 $24.13 7,008,341
2018-03-28 $29.20 $29.53 $28.02 $28.07 $24.39 4,761,650
2018-03-27 $29.78 $30.37 $29.02 $29.20 $25.37 5,731,573
2018-03-26 $29.58 $30.06 $28.64 $29.91 $25.99 6,474,898
2018-03-23 $30.03 $30.07 $29.05 $29.20 $25.37 5,871,071
2018-03-22 $30.61 $30.69 $29.75 $29.78 $25.87 4,484,641
2018-03-21 $29.91 $31.20 $29.75 $30.96 $26.90 5,712,444
2018-03-20 $30.59 $30.84 $29.84 $29.85 $25.93 5,456,174
2018-03-19 $30.75 $30.84 $30.17 $30.57 $26.56 4,534,922
2018-03-16 $29.97 $31.05 $29.92 $30.92 $26.86 9,493,239
2018-03-15 $30.66 $30.69 $29.35 $29.89 $25.97 5,503,049
2018-03-14 $30.43 $30.92 $30.38 $30.60 $26.58 4,036,388
2018-03-13 $30.87 $31.16 $29.90 $30.35 $26.37 4,835,778
2018-03-12 $30.34 $30.95 $30.27 $30.79 $26.75 5,685,453
2018-03-09 $29.55 $30.32 $29.55 $30.24 $26.27 5,969,609
2018-03-08 $29.11 $29.80 $28.83 $29.31 $25.46 7,504,057
2018-03-07 $28.25 $29.00 $28.23 $28.92 $25.13 6,977,356
2018-03-06 $28.13 $28.64 $28.06 $28.55 $24.80 5,565,866
2018-03-05 $27.27 $28.20 $27.13 $28.02 $24.34 4,058,516
2018-03-02 $26.97 $27.57 $26.33 $27.45 $23.85 3,327,568
2018-03-01 $26.45 $27.48 $26.38 $27.13 $23.57 8,132,227
2018-02-28 $27.15 $27.27 $26.29 $26.40 $22.94 3,647,088
2018-02-27 $27.71 $27.98 $26.99 $27.00 $23.46 3,059,651
2018-02-26 $28.22 $28.22 $27.26 $27.63 $24.00 5,882,003
2018-02-23 $28.13 $28.48 $27.67 $28.03 $24.35 4,792,860
2018-02-22 $27.08 $28.57 $27.08 $28.04 $24.36 8,683,020
2018-02-21 $26.32 $28.23 $25.87 $26.76 $23.25 11,329,755
2018-02-20 $26.55 $26.98 $26.27 $26.44 $22.97 3,579,816
2018-02-16 $26.00 $27.02 $26.00 $26.53 $23.05 4,427,113
2018-02-15 $26.50 $26.77 $25.53 $26.14 $22.71 4,558,422
2018-02-14 $25.64 $26.63 $25.63 $26.42 $22.95 6,051,484
2018-02-13 $26.73 $26.76 $25.90 $25.94 $22.54 4,457,141
2018-02-12 $26.88 $27.12 $26.01 $26.85 $23.33 8,965,030
2018-02-09 $27.67 $27.78 $25.68 $26.50 $23.02 6,332,864
2018-02-08 $28.94 $29.06 $27.45 $27.50 $23.89 7,624,041
2018-02-07 $29.43 $29.83 $28.64 $28.81 $25.03 3,648,817
2018-02-06 $28.85 $29.59 $28.03 $29.22 $25.39 8,302,495
2018-02-05 $30.78 $31.24 $29.21 $29.38 $25.52 4,381,147
2018-02-02 $31.80 $31.98 $30.90 $31.05 $26.98 6,474,646
2018-02-01 $32.50 $33.07 $32.05 $32.45 $28.03 6,529,577
2018-01-31 $31.87 $32.82 $31.65 $32.15 $27.77 7,510,058
2018-01-30 $31.08 $31.89 $30.72 $31.86 $27.52 6,472,064
2018-01-29 $32.50 $32.70 $31.32 $31.40 $27.12 4,789,234
2018-01-26 $32.47 $33.01 $32.10 $32.74 $28.28 3,844,610
2018-01-25 $33.80 $33.88 $32.29 $32.31 $27.91 6,468,825
2018-01-24 $35.96 $36.16 $33.16 $33.78 $29.18 10,209,735
2018-01-23 $35.56 $36.04 $34.99 $35.82 $30.94 6,128,056
2018-01-22 $35.00 $35.76 $34.36 $35.55 $30.71 5,954,007
2018-01-19 $34.37 $34.94 $34.20 $34.74 $30.01 4,955,688
2018-01-18 $36.07 $36.12 $34.64 $34.74 $30.01 6,984,811
2018-01-17 $36.36 $36.65 $35.94 $36.29 $31.35 4,074,878
2018-01-16 $37.08 $37.10 $36.06 $36.28 $31.34 3,872,590
2018-01-12 $36.42 $37.23 $36.25 $37.20 $32.13 4,080,810
2018-01-11 $35.50 $36.62 $35.10 $36.50 $31.53 5,542,035
2018-01-10 $34.97 $35.65 $34.87 $35.47 $30.64 3,495,733
2018-01-09 $34.52 $35.05 $34.09 $35.03 $30.26 3,356,487
2018-01-08 $34.42 $34.58 $33.65 $34.51 $29.81 4,481,918
2018-01-05 $34.70 $34.70 $33.69 $34.44 $29.75 3,947,873
2018-01-04 $33.78 $34.67 $33.30 $34.63 $29.91 6,065,310
2018-01-03 $32.43 $33.65 $32.41 $33.53 $28.96 4,944,285
2018-01-02 $31.71 $32.24 $31.61 $32.23 $27.84 3,583,379
2017-12-29 $31.58 $31.80 $31.06 $31.64 $27.33 3,023,416
2017-12-28 $32.00 $32.13 $31.27 $31.40 $27.12 2,744,105
2017-12-27 $32.08 $32.35 $31.88 $32.03 $27.67 2,759,100
2017-12-26 $32.23 $32.47 $31.90 $32.06 $27.69 2,190,392
2017-12-22 $31.87 $32.46 $31.49 $32.23 $27.84 2,629,036
2017-12-21 $32.73 $33.12 $32.29 $32.30 $27.90 6,188,646
2017-12-20 $31.90 $32.88 $31.81 $32.74 $28.28 4,425,770
2017-12-19 $31.20 $32.09 $30.86 $31.83 $27.49 5,851,103
2017-12-18 $30.43 $31.23 $30.33 $31.03 $26.80 6,013,378
2017-12-15 $30.77 $30.84 $30.10 $30.26 $26.14 8,529,367
2017-12-14 $30.08 $30.84 $30.02 $30.59 $26.42 7,625,132
2017-12-13 $30.90 $31.02 $30.09 $30.33 $26.20 5,384,630
2017-12-12 $30.68 $31.66 $30.59 $30.95 $26.73 5,889,048
2017-12-11 $30.46 $30.69 $30.21 $30.59 $26.42 6,731,879
2017-12-08 $30.55 $30.80 $30.07 $30.26 $26.14 4,519,560
2017-12-07 $30.52 $31.10 $30.30 $30.37 $26.23 3,668,150
2017-12-06 $30.65 $31.17 $30.29 $30.51 $26.35 4,477,402
2017-12-05 $31.75 $31.99 $30.75 $30.81 $26.61 4,479,038
2017-12-04 $30.70 $32.59 $30.60 $31.71 $27.39 7,927,222
2017-12-01 $30.04 $30.83 $29.83 $30.70 $26.52 10,795,403
2017-11-30 $30.02 $30.63 $29.70 $29.73 $25.68 11,606,444
2017-11-29 $30.03 $30.30 $29.90 $29.98 $25.90 4,887,853
2017-11-28 $30.20 $30.37 $29.99 $30.08 $25.98 4,188,487
2017-11-27 $30.67 $30.80 $30.18 $30.31 $26.18 2,496,497
2017-11-24 $30.78 $31.11 $30.60 $30.80 $26.60 1,314,053
2017-11-22 $30.75 $31.13 $30.60 $30.71 $26.53 3,295,023
2017-11-21 $30.55 $30.99 $30.55 $30.66 $26.48 3,346,073
2017-11-20 $30.92 $30.92 $30.31 $30.44 $26.29 3,925,683
2017-11-17 $30.20 $31.02 $30.16 $30.91 $26.70 2,689,424
2017-11-16 $30.61 $31.15 $30.11 $30.15 $26.04 3,926,933
2017-11-15 $29.85 $30.83 $29.62 $30.60 $26.43 4,624,683
2017-11-14 $31.46 $31.75 $29.95 $30.51 $26.35 6,303,303
2017-11-13 $32.74 $32.79 $31.84 $31.88 $27.54 3,664,950
2017-11-10 $32.65 $33.14 $32.40 $32.95 $28.46 2,400,842
2017-11-09 $32.69 $32.95 $32.19 $32.74 $28.28 3,857,358
2017-11-08 $33.24 $33.72 $32.79 $32.84 $28.37 3,206,453
2017-11-07 $34.04 $34.08 $33.31 $33.40 $28.85 4,435,277
2017-11-06 $31.55 $33.98 $31.54 $33.92 $29.30 8,114,101
2017-11-03 $30.91 $31.46 $30.85 $31.18 $26.93 4,534,328
2017-11-02 $31.79 $32.17 $31.10 $31.28 $26.86 3,894,079
2017-11-01 $31.75 $32.34 $31.56 $31.85 $27.35 3,125,507
2017-10-31 $31.29 $31.53 $31.05 $31.43 $26.99 3,136,367
2017-10-30 $31.18 $31.77 $31.09 $31.50 $27.05 4,545,491
2017-10-27 $29.79 $31.31 $29.62 $31.30 $26.88 4,619,981
2017-10-26 $30.12 $30.34 $29.73 $29.94 $25.71 2,594,872
2017-10-25 $30.70 $30.86 $30.00 $30.05 $25.81 4,168,498
2017-10-24 $31.56 $31.66 $30.63 $30.69 $26.36 4,114,200
2017-10-23 $33.10 $33.26 $31.40 $31.47 $27.03 5,762,277
2017-10-20 $32.01 $33.43 $31.44 $33.26 $28.56 7,142,298
2017-10-19 $33.55 $33.89 $33.05 $33.15 $28.47 4,573,949
2017-10-18 $33.84 $34.26 $33.75 $33.80 $29.03 2,626,085
2017-10-17 $33.64 $34.07 $33.30 $33.79 $29.02 4,621,612
2017-10-16 $34.04 $34.23 $33.64 $33.70 $28.94 2,891,032
2017-10-13 $34.26 $34.60 $33.71 $33.73 $28.97 2,853,566
2017-10-12 $34.14 $34.30 $33.78 $33.92 $29.13 4,645,410
2017-10-11 $34.81 $34.90 $34.23 $34.39 $29.53 4,178,147
2017-10-10 $36.06 $36.23 $34.92 $34.97 $30.03 4,200,133
2017-10-09 $36.59 $36.67 $35.80 $35.84 $30.78 3,157,903
2017-10-06 $36.16 $36.71 $36.04 $36.53 $31.37 1,826,297
2017-10-05 $36.84 $36.92 $36.46 $36.48 $31.33 1,901,599
2017-10-04 $36.75 $37.09 $36.53 $36.71 $31.53 1,970,215
2017-10-03 $36.84 $37.10 $36.39 $36.67 $31.49 2,465,816
2017-10-02 $35.96 $36.91 $35.92 $36.86 $31.66 1,906,955
2017-09-29 $36.80 $37.05 $36.32 $36.62 $31.45 3,244,297
2017-09-28 $37.12 $37.24 $36.56 $37.03 $31.80 2,119,848
2017-09-27 $37.10 $37.20 $36.69 $36.93 $31.72 1,991,726
2017-09-26 $37.34 $37.34 $36.66 $37.04 $31.81 2,621,187
2017-09-25 $36.85 $38.10 $36.63 $37.52 $32.22 4,722,920
2017-09-22 $36.53 $36.74 $36.28 $36.67 $31.49 3,587,582
2017-09-21 $37.17 $37.26 $36.37 $36.58 $31.42 2,565,040
2017-09-20 $37.55 $37.68 $37.24 $37.50 $32.21 2,138,025
2017-09-19 $37.31 $37.45 $37.06 $37.39 $32.11 2,958,567
2017-09-18 $36.91 $37.49 $36.78 $37.36 $32.09 3,251,876
2017-09-15 $36.37 $36.91 $36.37 $36.90 $31.69 7,621,328
2017-09-14 $36.35 $37.14 $36.20 $36.38 $31.24 4,785,692
2017-09-13 $35.94 $36.73 $35.90 $36.09 $30.99 4,296,996
2017-09-12 $35.38 $36.40 $35.24 $35.96 $30.88 3,537,032
2017-09-11 $34.52 $35.60 $34.37 $35.48 $30.47 2,825,224
2017-09-08 $34.77 $34.98 $34.06 $34.42 $29.56 3,018,954
2017-09-07 $34.77 $35.25 $34.29 $34.75 $29.84 2,064,761
2017-09-06 $35.39 $35.74 $34.72 $34.74 $29.84 3,285,802
2017-09-05 $34.83 $35.45 $34.49 $34.97 $30.03 4,386,834
2017-09-01 $33.97 $34.44 $33.73 $34.30 $29.46 1,723,282
2017-08-31 $33.99 $34.35 $33.46 $33.90 $29.11 3,592,925
2017-08-30 $33.60 $33.73 $33.24 $33.51 $28.78 1,637,279
2017-08-29 $33.10 $33.81 $33.10 $33.75 $28.99 2,192,874
2017-08-28 $33.27 $33.40 $32.82 $33.25 $28.56 2,510,523
2017-08-25 $32.88 $33.41 $32.87 $33.26 $28.56 2,035,870
2017-08-24 $33.09 $33.09 $32.54 $32.82 $28.19 1,781,949
2017-08-23 $32.51 $33.24 $32.51 $33.04 $28.38 1,565,407
2017-08-22 $32.62 $32.95 $32.43 $32.69 $28.07 1,872,479
2017-08-21 $32.77 $32.99 $32.46 $32.54 $27.95 2,340,815
2017-08-18 $32.74 $33.13 $32.43 $32.77 $28.14 3,179,783
2017-08-17 $33.79 $34.09 $32.75 $32.80 $28.17 2,200,268
2017-08-16 $34.37 $34.51 $33.76 $33.83 $29.05 1,367,515
2017-08-15 $34.03 $34.42 $34.03 $34.31 $29.47 2,153,221
2017-08-14 $34.51 $34.54 $34.14 $34.26 $29.42 1,927,835
2017-08-11 $34.51 $34.89 $34.28 $34.29 $29.45 1,185,973
2017-08-10 $35.01 $35.29 $34.57 $34.70 $29.80 1,971,691
2017-08-09 $34.79 $35.29 $34.76 $35.02 $30.08 2,252,626
2017-08-08 $34.75 $35.47 $34.64 $34.94 $29.86 2,155,678
2017-08-07 $35.10 $35.27 $34.40 $34.56 $29.54 2,054,097
2017-08-04 $35.42 $35.54 $35.06 $35.23 $30.11 3,110,626
2017-08-03 $35.26 $35.51 $35.07 $35.31 $30.18 3,181,029
2017-08-02 $35.36 $35.55 $35.04 $35.35 $30.21 3,405,697
2017-08-01 $36.82 $36.83 $35.41 $35.70 $30.51 2,955,189
2017-07-31 $37.14 $37.17 $36.43 $36.89 $31.53 3,318,805
2017-07-28 $34.85 $37.50 $34.23 $37.10 $31.71 4,261,445
2017-07-27 $35.97 $37.04 $35.70 $36.16 $30.90 4,593,651
2017-07-26 $35.58 $36.18 $35.22 $36.05 $30.81 3,826,003
2017-07-25 $34.81 $35.28 $34.77 $35.25 $30.13 2,871,897
2017-07-24 $34.26 $34.46 $33.88 $34.36 $29.37 2,850,884
2017-07-21 $34.73 $34.88 $33.44 $34.12 $29.16 7,737,292
2017-07-20 $36.59 $36.90 $34.86 $34.97 $29.89 6,397,004
2017-07-19 $36.59 $37.09 $36.36 $36.54 $31.23 4,230,853
2017-07-18 $37.52 $37.78 $36.73 $36.75 $31.41 3,198,593
2017-07-17 $37.71 $38.37 $37.64 $37.64 $32.17 3,917,588
2017-07-14 $37.00 $37.50 $36.91 $37.35 $31.92 2,872,910
2017-07-13 $37.45 $37.65 $36.69 $36.84 $31.49 3,860,643
2017-07-12 $37.77 $37.99 $37.25 $37.37 $31.94 3,260,591
2017-07-11 $37.31 $37.78 $36.89 $37.35 $31.92 2,791,176
2017-07-10 $37.63 $38.17 $36.80 $37.23 $31.82 4,721,508
2017-07-07 $38.14 $38.59 $36.12 $37.91 $32.40 6,014,535
2017-07-06 $38.09 $38.09 $36.52 $37.01 $31.63 5,088,097
2017-07-05 $40.80 $40.82 $37.25 $37.25 $31.84 5,883,326

Baker Hughes Co - Class A (BKR) News Headlines

Top CD Rates Today: One 5.75% Offer Remains—With 2 Runners-Up at 5.70%

The top CD rate today is 5.75%, available from INOVA Federal Credit Union for an 8-month term. You can also earn 5.65% on terms ranging from 3 to 18 …

investopedia.com Jan. 3, 2024

US led the world in liquefied natural gas (LNG) exports in 2023

The U.S. was the world's leading exporter of liquefied natural gas (LNG) in 2023 after setting monthly and annual records in December, according to t…

foxbusiness.com Jan. 3, 2024

Morgan Stanley gives its picks to play the next wave of the AI mania

AI enablers won in 2023, but Morgan Stanley is preparing for the adopters of AI to take center stage in 2024.

cnbc.com Jan. 5, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.