Builders Firstsource Inc (BLDR) Exchange: NYSE

Data as of March 29, 2024

$195.30 ($-0.19) -0.10%

Builders Firstsource Inc - Daily Information
Click for more stock information on Builders Firstsource Inc.
Daily Information Data
Date March 29, 2024
Open $197.40
Previous Close $195.30
High $198.43
Low $193.81
Adjusted Open $197.40
Previous Adjusted Close $195.30
Adjusted High $198.43
Adjusted Low $193.81

About Builders Firstsource Inc (BLDR)

Builders Firstsource Inc (BLDR) is a leading supplier and manufacturer of building products, components, and services in the 1990s. Since the company's founders first opened their doors in 1998, it has grown from a small group of businesses mainly focused on the residential construction market to a company that now serves the residential, multi-family, and commercial construction markets with a wide range of products and services. The scope of its offerings now includes millwork, trusses, wall panels, installs, and related services, as well as windows and interior doors. Over the years, the company has made several acquisitions, which have enabled it to expand its presence and further its growth.

Historical Stock Data for Builders Firstsource Inc (BLDR)

Date Open High Low Close Adj.Close Volume
2024-03-18 $197.40 $198.43 $193.81 $195.30 $195.30 1,068,325
2024-03-15 $194.13 $197.17 $194.13 $195.49 $195.49 2,691,428
2024-03-14 $202.15 $203.00 $193.88 $195.42 $195.42 1,179,833
2024-03-13 $199.26 $201.97 $198.21 $201.14 $201.14 909,082
2024-03-12 $193.50 $200.04 $191.66 $199.66 $199.66 1,062,551
2024-03-11 $198.30 $198.75 $189.74 $192.70 $192.70 1,746,648
2024-03-08 $205.44 $208.16 $199.78 $199.84 $199.84 1,029,246
2024-03-07 $202.21 $204.89 $201.90 $204.13 $204.13 1,022,994
2024-03-06 $200.91 $203.10 $199.51 $200.26 $200.26 808,004
2024-03-05 $200.00 $203.61 $196.60 $198.30 $198.30 1,464,482
2024-03-04 $201.82 $204.99 $200.40 $200.84 $200.84 1,688,701
2024-03-01 $195.07 $201.00 $194.17 $199.98 $199.98 1,516,700
2024-02-29 $194.57 $196.36 $193.15 $195.18 $195.18 1,965,080
2024-02-28 $192.25 $194.68 $191.37 $193.27 $193.27 1,205,045
2024-02-27 $191.57 $194.89 $191.29 $193.16 $193.16 1,976,325
2024-02-26 $189.11 $192.09 $187.95 $190.44 $190.44 1,281,033
2024-02-23 $188.98 $192.09 $186.50 $188.67 $188.67 1,292,103
2024-02-22 $192.01 $194.69 $185.74 $188.37 $188.37 2,154,460
2024-02-21 $181.54 $185.61 $181.46 $183.66 $183.66 1,351,632
2024-02-20 $181.87 $183.53 $180.26 $182.90 $182.90 976,636
2024-02-16 $183.95 $186.41 $183.49 $183.79 $183.79 1,274,940
2024-02-15 $188.32 $189.40 $184.26 $186.92 $186.92 1,028,929
2024-02-14 $185.82 $187.47 $183.11 $186.73 $186.73 1,030,076
2024-02-13 $175.52 $184.39 $171.14 $182.18 $182.18 1,574,685
2024-02-12 $186.33 $188.55 $184.74 $187.12 $187.12 1,598,057
2024-02-09 $185.50 $186.58 $182.89 $185.33 $185.33 1,226,392
2024-02-08 $182.44 $185.40 $180.28 $185.25 $185.25 913,374
2024-02-07 $180.51 $184.12 $179.94 $180.91 $180.91 1,240,018
2024-02-06 $177.95 $179.17 $175.81 $177.95 $177.95 647,818
2024-02-05 $177.87 $179.40 $173.76 $178.18 $178.18 861,562
2024-02-02 $175.64 $182.54 $174.40 $180.75 $180.75 868,610
2024-02-01 $176.25 $179.07 $173.98 $179.02 $179.02 767,273
2024-01-31 $175.01 $177.90 $172.81 $173.73 $173.73 1,147,761
2024-01-30 $176.62 $179.17 $174.79 $176.41 $176.41 978,450
2024-01-29 $172.00 $176.96 $171.75 $176.50 $176.50 1,362,923
2024-01-26 $169.81 $171.68 $167.75 $169.52 $169.52 894,070
2024-01-25 $168.44 $169.94 $166.60 $169.80 $169.80 1,205,577
2024-01-24 $170.47 $170.73 $164.09 $165.32 $165.32 1,470,886
2024-01-23 $175.75 $176.28 $164.92 $167.67 $167.67 2,491,449
2024-01-22 $175.72 $178.66 $174.10 $178.02 $178.02 1,779,174
2024-01-19 $167.38 $172.55 $165.69 $172.51 $172.51 1,509,525
2024-01-18 $167.09 $168.56 $162.89 $165.68 $165.68 1,305,978
2024-01-17 $163.73 $165.16 $162.13 $164.62 $164.62 1,002,274
2024-01-16 $164.68 $166.44 $163.38 $165.91 $165.91 1,036,532
2024-01-12 $168.78 $169.00 $164.01 $167.39 $167.39 940,556
2024-01-11 $165.47 $167.57 $163.43 $167.21 $167.21 875,344
2024-01-10 $165.98 $168.04 $165.82 $167.30 $167.30 1,056,764
2024-01-09 $161.38 $165.63 $160.64 $165.35 $165.35 1,048,231
2024-01-08 $161.25 $164.31 $160.46 $163.88 $163.88 880,838
2024-01-05 $155.50 $161.09 $154.01 $159.78 $159.78 1,182,268
2024-01-04 $158.32 $160.58 $156.11 $157.29 $157.29 1,336,699
2024-01-03 $161.97 $161.97 $158.37 $159.31 $159.31 1,733,562
2024-01-02 $163.87 $167.09 $161.90 $165.38 $165.38 1,320,284
2023-12-29 $167.92 $169.63 $166.14 $166.94 $166.94 850,427
2023-12-28 $171.00 $171.03 $168.45 $168.66 $168.66 870,739
2023-12-27 $169.03 $170.97 $168.63 $170.56 $170.56 1,324,748
2023-12-26 $167.50 $168.89 $167.00 $168.64 $168.64 910,997
2023-12-22 $164.84 $167.86 $164.35 $167.24 $167.24 1,409,877
2023-12-21 $164.75 $165.54 $162.45 $164.62 $164.62 1,304,278
2023-12-20 $164.40 $166.84 $161.33 $161.44 $161.44 1,461,473
2023-12-19 $162.18 $165.76 $162.18 $164.68 $164.68 1,643,996
2023-12-18 $165.13 $166.08 $159.25 $160.12 $160.12 2,716,535
2023-12-15 $168.00 $169.01 $162.51 $162.51 $162.51 26,870,016
2023-12-14 $159.08 $170.76 $158.90 $168.37 $168.37 3,805,965
2023-12-13 $151.12 $155.57 $147.52 $154.87 $154.87 2,050,661
2023-12-12 $148.61 $151.38 $147.90 $149.59 $149.59 1,250,463
2023-12-11 $147.27 $149.56 $146.30 $148.96 $148.96 1,042,208
2023-12-08 $146.57 $149.12 $146.43 $147.70 $147.70 1,231,897
2023-12-07 $145.61 $147.14 $144.52 $146.57 $146.57 1,218,677
2023-12-06 $147.87 $150.99 $144.45 $145.24 $145.24 2,236,227
2023-12-05 $136.69 $145.12 $136.28 $143.26 $143.26 2,964,734
2023-12-04 $141.95 $141.95 $136.60 $136.86 $136.86 2,082,899
2023-12-01 $133.64 $139.42 $133.04 $139.28 $139.28 1,411,548
2023-11-30 $134.62 $135.22 $132.36 $134.11 $134.11 2,519,595
2023-11-29 $135.31 $137.92 $134.32 $134.89 $134.89 1,710,295
2023-11-28 $135.72 $136.04 $132.59 $133.07 $133.07 1,169,930
2023-11-27 $133.72 $137.60 $133.70 $136.56 $136.56 1,386,451
2023-11-24 $132.66 $135.34 $132.36 $134.71 $134.71 527,286
2023-11-22 $134.05 $136.21 $133.38 $133.48 $133.48 1,123,994
2023-11-21 $133.69 $134.90 $132.52 $132.61 $132.61 1,054,595
2023-11-20 $132.82 $135.38 $131.71 $134.36 $134.36 1,363,066
2023-11-17 $130.70 $135.58 $130.70 $133.59 $133.59 2,192,367
2023-11-16 $130.05 $134.93 $129.80 $130.35 $130.35 1,553,233
2023-11-15 $133.58 $134.42 $128.57 $128.66 $128.66 1,759,606
2023-11-14 $127.50 $134.79 $127.49 $134.26 $134.26 2,193,661
2023-11-13 $123.10 $123.58 $121.43 $123.38 $123.38 924,186
2023-11-10 $122.51 $125.25 $121.19 $124.32 $124.32 1,085,930
2023-11-09 $125.20 $126.13 $120.80 $121.21 $121.21 1,172,906
2023-11-08 $125.49 $127.85 $124.57 $124.66 $124.66 1,378,921
2023-11-07 $125.28 $127.04 $125.00 $126.06 $126.06 1,632,367
2023-11-06 $126.17 $127.05 $125.07 $125.59 $125.59 1,639,776
2023-11-03 $124.59 $129.12 $124.26 $126.79 $126.79 2,545,034
2023-11-02 $119.99 $124.22 $119.99 $121.25 $121.25 2,725,181
2023-11-01 $108.94 $118.68 $107.84 $117.47 $117.47 3,842,583
2023-10-31 $108.34 $111.30 $108.12 $108.52 $108.52 2,359,831
2023-10-30 $107.51 $108.17 $105.24 $107.25 $107.25 1,198,452
2023-10-27 $107.50 $109.23 $106.01 $106.26 $106.26 1,214,837
2023-10-26 $107.65 $108.72 $105.81 $107.12 $107.12 1,442,427
2023-10-25 $109.26 $109.80 $105.27 $106.22 $106.22 2,021,795
2023-10-24 $111.74 $112.90 $110.35 $110.51 $110.51 817,927
2023-10-23 $109.48 $112.49 $109.48 $110.91 $110.91 1,210,320
2023-10-20 $111.11 $112.00 $108.70 $109.28 $109.28 1,631,966
2023-10-19 $112.44 $114.58 $110.18 $111.39 $111.39 1,712,730
2023-10-18 $116.59 $116.59 $111.76 $111.90 $111.90 1,985,980
2023-10-17 $116.90 $120.08 $116.90 $118.15 $118.15 1,113,813
2023-10-16 $118.01 $118.75 $115.86 $117.98 $117.98 941,151
2023-10-13 $116.60 $118.49 $115.06 $116.27 $116.27 1,299,704
2023-10-12 $123.37 $124.25 $115.07 $116.43 $116.43 1,862,652
2023-10-11 $123.75 $126.65 $122.40 $125.69 $125.69 1,028,507
2023-10-10 $119.50 $124.24 $119.02 $123.14 $123.14 1,664,396
2023-10-09 $118.00 $118.89 $116.29 $118.64 $118.64 1,506,935
2023-10-06 $118.00 $122.04 $116.80 $119.31 $119.31 1,399,355
2023-10-05 $119.46 $121.11 $118.75 $119.97 $119.97 866,734
2023-10-04 $119.11 $120.43 $117.60 $120.14 $120.14 1,225,466
2023-10-03 $121.35 $122.25 $116.14 $117.18 $117.18 1,693,528
2023-10-02 $123.81 $125.92 $122.54 $123.00 $123.00 1,472,893
2023-09-29 $127.22 $127.92 $124.30 $124.49 $124.49 1,097,133
2023-09-28 $123.12 $127.92 $123.01 $126.22 $126.22 1,199,646
2023-09-27 $123.35 $125.06 $122.60 $123.31 $123.31 1,162,454
2023-09-26 $122.01 $124.33 $121.82 $121.91 $121.91 1,376,575
2023-09-25 $121.05 $124.60 $120.84 $123.09 $123.09 917,109
2023-09-22 $122.29 $124.51 $121.19 $121.84 $121.84 1,650,681
2023-09-21 $125.00 $125.00 $120.32 $121.02 $121.02 2,503,330
2023-09-20 $130.94 $132.00 $126.87 $127.16 $127.16 1,027,544
2023-09-19 $128.99 $130.60 $127.66 $130.01 $130.01 993,544
2023-09-18 $127.23 $130.34 $126.35 $129.11 $129.11 1,340,217
2023-09-15 $132.10 $132.10 $126.60 $127.24 $127.24 4,764,877
2023-09-14 $133.55 $134.60 $131.42 $134.26 $134.26 1,420,959
2023-09-13 $135.24 $135.89 $128.53 $131.71 $131.71 2,213,084
2023-09-12 $139.71 $140.84 $135.37 $136.32 $136.32 1,106,026
2023-09-11 $140.69 $143.97 $140.09 $141.89 $141.89 879,998
2023-09-08 $138.62 $142.43 $138.47 $139.89 $139.89 939,498
2023-09-07 $140.20 $140.75 $137.36 $139.18 $139.18 1,011,967
2023-09-06 $136.03 $140.81 $136.03 $140.56 $140.56 1,464,901
2023-09-05 $147.24 $148.21 $133.83 $136.56 $136.56 2,329,416
2023-09-01 $146.65 $149.55 $145.46 $148.74 $148.74 1,445,465
2023-08-31 $140.00 $145.60 $139.34 $145.04 $145.04 2,367,518
2023-08-30 $139.39 $140.84 $138.50 $139.87 $139.87 1,248,820
2023-08-29 $131.67 $140.31 $131.67 $139.67 $139.67 1,384,453
2023-08-28 $130.56 $133.57 $129.64 $132.88 $132.88 1,175,058
2023-08-25 $132.94 $133.67 $122.62 $129.19 $129.19 2,317,492
2023-08-24 $136.37 $136.61 $132.74 $132.84 $132.84 1,061,247
2023-08-23 $133.40 $137.33 $132.59 $136.61 $136.61 1,287,222
2023-08-22 $133.34 $135.21 $130.97 $131.81 $131.81 1,289,795
2023-08-21 $134.73 $136.08 $129.73 $132.76 $132.76 1,475,624
2023-08-18 $128.95 $134.69 $128.33 $134.14 $134.14 2,588,613
2023-08-17 $147.00 $147.24 $129.20 $130.06 $130.06 3,492,260
2023-08-16 $151.00 $151.71 $147.06 $147.24 $147.24 928,057
2023-08-15 $152.18 $152.53 $148.09 $150.69 $150.69 924,471
2023-08-14 $148.00 $151.92 $147.17 $151.85 $151.85 1,051,032
2023-08-11 $149.25 $151.41 $147.76 $147.89 $147.89 923,314
2023-08-10 $150.57 $153.41 $146.98 $150.32 $150.32 1,094,584
2023-08-09 $151.95 $151.95 $148.22 $150.12 $150.12 1,171,329
2023-08-08 $151.25 $152.89 $150.06 $151.70 $151.70 981,990
2023-08-07 $150.40 $153.00 $149.91 $152.22 $152.22 1,264,727
2023-08-04 $147.29 $151.00 $145.96 $149.64 $149.64 1,961,895
2023-08-03 $148.15 $151.80 $144.12 $144.65 $144.65 2,121,110
2023-08-02 $156.85 $156.85 $145.43 $148.64 $148.64 3,145,318
2023-08-01 $144.43 $147.03 $144.27 $146.76 $146.76 1,471,477
2023-07-31 $144.29 $145.00 $142.55 $144.43 $144.43 1,055,558
2023-07-28 $142.70 $143.90 $142.15 $143.65 $143.65 850,673
2023-07-27 $143.70 $145.06 $140.96 $141.50 $141.50 1,223,041
2023-07-26 $140.91 $142.76 $139.95 $141.77 $141.77 952,928
2023-07-25 $137.41 $142.97 $136.15 $142.01 $142.01 1,140,552
2023-07-24 $138.53 $139.41 $137.67 $138.25 $138.25 852,051
2023-07-21 $139.89 $141.89 $138.07 $138.73 $138.73 961,741
2023-07-20 $144.22 $144.92 $137.77 $139.14 $139.14 1,513,631
2023-07-19 $148.85 $149.21 $143.33 $144.32 $144.32 1,262,675
2023-07-18 $143.03 $146.92 $142.75 $146.42 $146.42 1,682,871
2023-07-17 $140.65 $143.04 $139.39 $142.96 $142.96 1,305,288
2023-07-14 $140.15 $141.27 $139.09 $141.16 $141.16 901,039
2023-07-13 $139.87 $140.23 $138.15 $139.87 $139.87 1,009,102
2023-07-12 $137.00 $139.68 $137.00 $139.28 $139.28 1,543,833
2023-07-11 $135.84 $136.90 $134.36 $135.47 $135.47 1,289,849
2023-07-10 $133.00 $135.77 $133.00 $135.26 $135.26 1,678,080
2023-07-07 $130.80 $134.31 $130.64 $133.10 $133.10 2,090,223
2023-07-06 $134.88 $135.50 $130.01 $130.81 $130.81 2,615,840
2023-07-05 $138.90 $140.72 $136.00 $136.47 $136.47 1,833,104
2023-07-03 $136.01 $137.60 $135.55 $136.33 $136.33 772,550
2023-06-30 $137.67 $138.53 $135.86 $136.00 $136.00 1,776,349
2023-06-29 $135.63 $136.49 $133.68 $136.17 $136.17 1,183,440
2023-06-28 $133.49 $135.99 $133.08 $135.34 $135.34 2,138,259
2023-06-27 $128.49 $134.45 $128.34 $133.48 $133.48 2,224,150
2023-06-26 $128.40 $130.39 $127.64 $128.17 $128.17 1,267,240
2023-06-23 $126.50 $128.91 $126.30 $127.52 $127.52 2,995,571
2023-06-22 $127.87 $129.70 $126.28 $127.51 $127.51 1,435,100
2023-06-21 $126.75 $129.94 $126.45 $129.10 $129.10 2,438,481
2023-06-20 $122.07 $127.20 $122.00 $126.76 $126.76 3,303,813
2023-06-16 $123.26 $123.39 $120.00 $121.41 $121.41 7,891,581
2023-06-15 $120.50 $123.04 $120.10 $123.01 $123.01 3,097,063
2023-06-14 $126.00 $126.85 $120.09 $121.00 $121.00 2,582,285
2023-06-13 $125.58 $126.94 $124.08 $126.02 $126.02 2,713,623
2023-06-12 $122.42 $124.26 $120.33 $123.73 $123.73 2,480,715
2023-06-09 $122.09 $123.01 $120.15 $122.08 $122.08 1,778,826
2023-06-08 $122.30 $123.11 $121.11 $122.31 $122.31 2,170,063
2023-06-07 $123.80 $125.06 $122.10 $122.32 $122.32 3,039,459
2023-06-06 $120.69 $126.29 $120.55 $123.92 $123.92 2,832,248
2023-06-05 $118.15 $120.83 $115.16 $120.33 $120.33 2,303,628
2023-06-02 $116.67 $119.09 $116.27 $118.97 $118.97 2,568,863
2023-06-01 $115.65 $116.43 $113.37 $115.86 $115.86 2,551,885
2023-05-31 $117.51 $118.06 $114.94 $115.95 $115.95 11,650,812
2023-05-30 $116.82 $118.67 $116.51 $117.67 $117.67 2,442,323
2023-05-26 $116.85 $117.48 $114.58 $115.58 $115.58 1,756,855
2023-05-25 $114.63 $117.81 $114.42 $116.79 $116.79 2,398,236
2023-05-24 $113.17 $115.29 $112.27 $114.04 $114.04 1,522,160
2023-05-23 $119.10 $119.43 $112.06 $113.01 $113.01 2,915,262
2023-05-22 $121.18 $122.30 $119.57 $120.17 $120.17 1,660,331
2023-05-19 $122.58 $122.58 $119.78 $120.24 $120.24 1,810,284
2023-05-18 $120.39 $122.99 $119.83 $122.31 $122.31 1,644,084
2023-05-17 $119.03 $120.87 $118.50 $120.11 $120.11 1,799,409
2023-05-16 $117.07 $119.90 $115.74 $119.20 $119.20 1,990,694
2023-05-15 $115.43 $119.61 $114.82 $118.16 $118.16 2,294,491
2023-05-12 $117.37 $119.13 $114.49 $115.84 $115.84 2,355,751
2023-05-11 $116.17 $117.76 $115.92 $117.27 $117.27 1,889,465
2023-05-10 $116.33 $117.37 $114.80 $116.46 $116.46 2,193,634
2023-05-09 $113.21 $115.50 $112.85 $114.65 $114.65 2,424,500
2023-05-08 $112.50 $114.85 $111.89 $113.67 $113.67 2,377,246
2023-05-05 $108.38 $111.73 $107.58 $111.25 $111.25 2,366,094
2023-05-04 $109.18 $111.56 $105.81 $106.79 $106.79 2,723,901
2023-05-03 $100.00 $107.81 $99.90 $107.46 $107.46 6,667,324
2023-05-02 $93.85 $95.32 $92.13 $95.20 $95.20 2,747,080
2023-05-01 $93.78 $95.16 $92.94 $93.85 $93.85 2,344,294
2023-04-28 $92.32 $95.45 $92.32 $94.77 $94.77 1,940,869
2023-04-27 $90.52 $92.55 $90.35 $92.10 $92.10 1,944,671
2023-04-26 $92.37 $92.90 $90.10 $90.34 $90.34 1,645,596
2023-04-25 $93.55 $93.93 $92.21 $92.39 $92.39 1,430,928
2023-04-24 $93.80 $94.44 $92.74 $93.72 $93.72 1,270,653
2023-04-21 $94.69 $94.81 $93.27 $93.87 $93.87 1,091,043
2023-04-20 $94.31 $95.59 $94.19 $94.73 $94.73 1,916,694
2023-04-19 $96.69 $96.91 $94.43 $94.47 $94.47 2,754,857
2023-04-18 $95.53 $96.86 $95.18 $96.72 $96.72 2,525,925
2023-04-17 $94.11 $95.29 $93.85 $94.30 $94.30 1,723,134
2023-04-14 $92.99 $94.49 $92.60 $94.36 $94.36 2,292,729
2023-04-13 $93.55 $94.33 $92.44 $93.34 $93.34 2,335,069
2023-04-12 $93.55 $94.79 $92.93 $92.93 $92.93 3,064,453
2023-04-11 $89.16 $92.69 $89.10 $92.37 $92.37 3,145,725
2023-04-10 $85.65 $88.64 $85.63 $88.62 $88.62 1,786,792
2023-04-06 $85.54 $86.38 $84.81 $85.53 $85.53 1,875,443
2023-04-05 $86.62 $86.95 $84.78 $85.96 $85.96 2,086,222
2023-04-04 $89.85 $90.04 $87.06 $87.36 $87.36 2,343,544
2023-04-03 $88.61 $90.21 $87.56 $90.16 $90.16 2,577,141
2023-03-31 $86.97 $88.90 $86.77 $88.78 $88.78 1,485,752
2023-03-30 $87.17 $87.91 $86.11 $86.25 $86.25 1,723,235
2023-03-29 $87.49 $87.65 $85.61 $86.46 $86.46 1,739,928
2023-03-28 $85.63 $86.95 $85.61 $86.30 $86.30 1,648,908
2023-03-27 $85.30 $86.45 $84.52 $85.43 $85.43 2,000,868
2023-03-24 $83.04 $84.86 $81.92 $84.46 $84.46 2,102,128
2023-03-23 $84.74 $86.77 $83.25 $84.31 $84.31 1,908,041
2023-03-22 $83.93 $86.29 $83.80 $83.82 $83.82 2,069,421
2023-03-21 $83.51 $85.00 $83.43 $84.23 $84.23 1,677,433
2023-03-20 $81.19 $83.18 $81.19 $82.02 $82.02 2,076,556
2023-03-17 $81.64 $82.19 $79.35 $80.09 $80.09 3,842,213
2023-03-16 $79.07 $83.11 $78.53 $82.39 $82.39 2,475,338
2023-03-15 $79.58 $82.07 $78.47 $79.53 $79.53 2,659,807
2023-03-14 $82.22 $82.74 $80.34 $81.05 $81.05 2,517,829
2023-03-13 $80.13 $81.46 $79.17 $79.84 $79.84 2,834,332
2023-03-10 $83.90 $84.03 $80.90 $81.64 $81.64 3,126,251
2023-03-09 $86.13 $86.79 $83.70 $83.81 $83.81 1,820,880
2023-03-08 $86.93 $86.93 $85.03 $86.19 $86.19 2,123,136
2023-03-07 $87.10 $87.97 $86.07 $86.20 $86.20 2,130,162
2023-03-06 $89.20 $90.21 $87.21 $87.29 $87.29 2,130,395
2023-03-03 $87.51 $89.41 $87.01 $89.18 $89.18 1,961,116
2023-03-02 $84.74 $87.25 $83.51 $86.70 $86.70 2,407,866
2023-03-01 $84.98 $85.78 $82.95 $85.76 $85.76 2,332,444
2023-02-28 $80.56 $86.26 $80.50 $84.78 $84.78 3,371,933
2023-02-27 $81.36 $82.79 $80.77 $81.49 $81.49 1,876,325
2023-02-24 $78.48 $80.32 $78.24 $80.06 $80.06 1,131,872
2023-02-23 $79.28 $80.17 $78.18 $80.01 $80.01 1,299,968
2023-02-22 $77.09 $78.83 $77.05 $78.54 $78.54 1,336,525
2023-02-21 $79.61 $80.00 $76.69 $76.77 $76.77 2,353,967
2023-02-17 $81.95 $81.95 $80.27 $81.48 $81.48 1,326,574
2023-02-16 $81.73 $83.34 $80.82 $82.50 $82.50 986,039
2023-02-15 $81.68 $83.89 $81.30 $83.78 $83.78 1,225,962
2023-02-14 $81.00 $82.42 $80.14 $82.28 $82.28 1,300,005
2023-02-13 $80.67 $81.85 $79.82 $81.72 $81.72 1,438,549
2023-02-10 $79.75 $80.90 $79.04 $80.32 $80.32 1,213,314
2023-02-09 $82.92 $83.41 $80.15 $80.31 $80.31 1,619,171
2023-02-08 $81.26 $81.96 $80.44 $81.70 $81.70 1,285,271
2023-02-07 $80.79 $82.14 $80.39 $81.87 $81.87 1,531,935
2023-02-06 $80.92 $82.44 $80.67 $81.95 $81.95 1,544,344
2023-02-03 $82.70 $83.09 $81.31 $82.10 $82.10 2,118,665
2023-02-02 $82.67 $85.40 $81.90 $84.24 $84.24 2,351,453
2023-02-01 $79.50 $82.28 $78.62 $81.54 $81.54 1,780,139
2023-01-31 $77.70 $79.98 $76.98 $79.70 $79.70 2,319,592
2023-01-30 $76.39 $77.76 $76.39 $76.72 $76.72 1,282,814
2023-01-27 $75.50 $77.47 $75.28 $77.33 $77.33 1,291,747
2023-01-26 $73.97 $75.79 $73.90 $75.68 $75.68 1,950,784
2023-01-25 $71.09 $73.58 $70.63 $73.52 $73.52 826,663
2023-01-24 $72.60 $73.25 $71.60 $72.11 $72.11 795,409
2023-01-23 $71.11 $72.66 $71.06 $72.46 $72.46 1,040,553
2023-01-20 $69.59 $71.02 $68.94 $70.98 $70.98 1,144,342
2023-01-19 $70.73 $71.20 $69.39 $69.50 $69.50 1,317,027
2023-01-18 $72.31 $73.19 $71.25 $71.69 $71.69 1,480,412
2023-01-17 $71.47 $72.29 $71.34 $71.74 $71.74 1,110,358
2023-01-13 $68.15 $72.02 $67.60 $71.93 $71.93 2,034,281
2023-01-12 $69.60 $70.25 $68.02 $70.22 $70.22 1,939,179
2023-01-11 $68.68 $69.53 $68.13 $68.78 $68.78 1,554,487
2023-01-10 $66.39 $67.48 $65.88 $67.34 $67.34 917,195
2023-01-09 $68.00 $68.09 $66.66 $67.05 $67.05 1,174,621
2023-01-06 $66.85 $67.54 $65.92 $67.24 $67.24 1,499,327
2023-01-05 $65.82 $66.64 $64.62 $66.51 $66.51 1,436,810
2023-01-04 $66.25 $66.74 $65.33 $66.67 $66.67 2,037,281
2023-01-03 $65.95 $66.57 $64.54 $65.35 $65.35 2,194,948
2022-12-30 $64.35 $64.91 $63.92 $64.88 $64.88 1,839,009
2022-12-29 $63.92 $65.72 $63.78 $65.20 $65.20 1,523,046
2022-12-28 $65.47 $65.50 $63.52 $63.52 $63.52 1,552,196
2022-12-27 $64.83 $65.51 $64.44 $65.15 $65.15 1,389,054
2022-12-23 $64.71 $65.63 $63.88 $65.30 $65.30 1,457,289
2022-12-22 $65.30 $65.44 $63.81 $65.03 $65.03 1,824,269
2022-12-21 $65.23 $66.55 $64.46 $66.15 $66.15 2,271,119
2022-12-20 $65.00 $65.83 $64.31 $65.31 $65.31 1,841,618
2022-12-19 $67.02 $67.19 $65.59 $65.60 $65.60 2,000,653
2022-12-16 $67.19 $68.47 $66.92 $67.54 $67.54 4,935,182
2022-12-15 $66.34 $68.54 $65.67 $68.27 $68.27 2,022,286
2022-12-14 $68.11 $68.67 $67.10 $67.65 $67.65 2,031,267
2022-12-13 $69.00 $70.00 $67.11 $67.39 $67.39 2,456,933
2022-12-12 $65.36 $66.73 $64.73 $66.48 $66.48 1,953,939
2022-12-09 $65.80 $67.00 $65.36 $65.36 $65.36 2,006,693
2022-12-08 $65.81 $67.08 $64.92 $66.41 $66.41 2,256,823
2022-12-07 $62.07 $65.77 $62.07 $65.47 $65.47 2,571,112
2022-12-06 $61.66 $62.31 $60.68 $62.18 $62.18 2,587,094
2022-12-05 $61.78 $62.93 $60.43 $61.33 $61.33 1,893,708
2022-12-02 $62.21 $63.89 $62.01 $63.11 $63.11 2,146,302
2022-12-01 $64.85 $65.78 $63.58 $63.73 $63.73 1,967,044
2022-11-30 $63.18 $64.06 $61.55 $63.93 $63.93 2,666,115
2022-11-29 $61.17 $63.45 $61.17 $63.32 $63.32 2,186,101
2022-11-28 $61.51 $63.02 $61.30 $62.00 $62.00 2,567,072
2022-11-25 $60.19 $61.36 $60.11 $60.52 $60.52 510,719
2022-11-23 $60.85 $61.63 $59.96 $60.47 $60.47 1,337,639
2022-11-22 $60.64 $61.79 $60.23 $60.97 $60.97 1,930,163
2022-11-21 $63.17 $63.91 $59.39 $59.88 $59.88 1,927,773
2022-11-18 $64.36 $64.99 $63.21 $64.20 $64.20 971,441
2022-11-17 $61.27 $62.95 $61.11 $62.92 $62.92 1,123,298
2022-11-16 $63.49 $63.90 $62.79 $63.12 $63.12 1,097,763
2022-11-15 $64.90 $66.77 $63.96 $64.06 $64.06 2,320,468
2022-11-14 $65.27 $65.81 $62.86 $62.97 $62.97 1,646,208
2022-11-11 $65.07 $67.47 $64.80 $65.88 $65.88 2,221,956
2022-11-10 $60.94 $66.20 $60.94 $65.08 $65.08 3,264,566
2022-11-09 $59.80 $60.24 $56.84 $57.05 $57.05 1,869,990
2022-11-08 $58.34 $63.00 $58.34 $60.91 $60.91 3,156,749
2022-11-07 $57.45 $58.00 $56.61 $57.91 $57.91 2,495,725
2022-11-04 $57.96 $58.79 $55.35 $56.68 $56.68 1,966,963
2022-11-03 $56.01 $57.50 $54.82 $56.56 $56.56 1,879,760
2022-11-02 $61.28 $61.35 $57.61 $57.71 $57.71 1,840,690
2022-11-01 $62.79 $63.72 $60.58 $61.58 $61.58 1,085,857
2022-10-31 $61.18 $62.51 $60.97 $61.66 $61.66 1,347,197
2022-10-28 $60.71 $62.09 $59.87 $61.94 $61.94 1,138,574
2022-10-27 $60.98 $62.83 $60.74 $60.86 $60.86 1,202,875
2022-10-26 $60.42 $61.74 $59.63 $60.70 $60.70 1,497,110
2022-10-25 $58.07 $60.75 $58.07 $60.47 $60.47 1,596,747
2022-10-24 $56.80 $58.05 $56.40 $57.76 $57.76 1,234,334
2022-10-21 $54.36 $56.59 $53.79 $56.32 $56.32 2,409,074
2022-10-20 $56.45 $57.04 $54.43 $54.45 $54.45 2,208,970
2022-10-19 $59.43 $59.93 $55.49 $56.34 $56.34 2,778,131
2022-10-18 $60.45 $61.75 $59.93 $60.65 $60.65 1,965,745
2022-10-17 $59.49 $60.67 $58.67 $58.98 $58.98 2,725,520
2022-10-14 $62.67 $63.38 $57.84 $57.96 $57.96 3,486,513
2022-10-13 $60.46 $63.56 $58.39 $62.37 $62.37 2,246,586
2022-10-12 $64.14 $64.47 $62.25 $62.82 $62.82 1,361,238
2022-10-11 $63.48 $65.04 $63.30 $64.19 $64.19 2,312,687
2022-10-10 $63.72 $65.18 $63.29 $64.09 $64.09 1,996,547
2022-10-07 $62.78 $63.30 $61.69 $63.24 $63.24 1,731,264
2022-10-06 $63.00 $64.66 $63.00 $63.79 $63.79 2,137,425
2022-10-05 $62.35 $64.38 $62.02 $63.62 $63.62 1,571,268
2022-10-04 $61.77 $63.56 $61.77 $63.45 $63.45 2,587,157
2022-10-03 $59.13 $60.78 $59.10 $60.28 $60.28 2,217,932
2022-09-30 $58.16 $60.34 $57.34 $58.92 $58.92 2,495,958
2022-09-29 $57.44 $58.40 $56.79 $58.20 $58.20 2,686,274
2022-09-28 $54.75 $58.71 $54.74 $58.46 $58.46 2,788,802
2022-09-27 $53.75 $54.76 $53.21 $54.29 $54.29 1,823,265
2022-09-26 $53.65 $54.59 $52.70 $52.89 $52.89 2,427,523
2022-09-23 $54.59 $54.63 $53.06 $54.14 $54.14 2,839,953
2022-09-22 $56.30 $56.80 $55.33 $55.51 $55.51 2,406,349
2022-09-21 $56.92 $58.83 $56.53 $56.61 $56.61 1,883,832
2022-09-20 $56.19 $56.60 $54.88 $56.31 $56.31 2,185,981
2022-09-19 $54.94 $57.99 $54.75 $57.15 $57.15 2,446,665
2022-09-16 $54.41 $56.12 $54.20 $55.41 $55.41 7,395,977
2022-09-15 $55.00 $56.23 $54.75 $55.30 $55.30 2,686,947
2022-09-14 $56.57 $56.57 $54.41 $55.22 $55.22 2,849,163
2022-09-13 $58.73 $59.10 $56.47 $56.61 $56.61 2,520,725
2022-09-12 $61.77 $62.39 $60.91 $61.41 $61.41 1,593,119
2022-09-09 $59.14 $61.24 $59.12 $61.17 $61.17 1,760,151
2022-09-08 $57.71 $58.84 $56.91 $58.68 $58.68 1,699,862
2022-09-07 $57.75 $58.80 $56.88 $58.63 $58.63 1,988,227
2022-09-06 $58.51 $58.70 $57.02 $57.64 $57.64 1,997,215
2022-09-02 $59.80 $60.14 $58.22 $58.57 $58.57 1,879,713
2022-09-01 $58.09 $59.30 $57.33 $58.76 $58.76 1,856,238
2022-08-31 $59.46 $59.77 $58.48 $58.61 $58.61 2,047,534
2022-08-30 $60.70 $61.08 $59.42 $59.85 $59.85 1,671,244
2022-08-29 $61.46 $62.08 $60.41 $60.44 $60.44 1,487,697
2022-08-26 $64.95 $65.00 $61.86 $62.10 $62.10 1,945,516
2022-08-25 $64.70 $65.72 $63.88 $65.27 $65.27 1,347,485
2022-08-24 $63.57 $65.44 $63.18 $64.44 $64.44 1,078,592
2022-08-23 $65.08 $66.05 $64.17 $64.20 $64.20 1,518,217
2022-08-22 $65.00 $66.04 $64.67 $64.78 $64.78 1,291,675
2022-08-19 $67.61 $67.80 $65.90 $66.32 $66.32 1,327,241
2022-08-18 $67.89 $68.83 $67.42 $68.43 $68.43 1,316,299
2022-08-17 $67.80 $68.32 $66.36 $67.00 $67.00 1,389,755
2022-08-16 $69.06 $70.02 $68.16 $69.21 $69.21 1,578,536
2022-08-15 $69.82 $69.90 $67.11 $69.66 $69.66 2,572,159
2022-08-12 $70.64 $71.57 $69.57 $70.75 $70.75 1,421,561
2022-08-11 $68.84 $72.11 $68.51 $70.26 $70.26 2,608,195
2022-08-10 $68.66 $70.30 $68.10 $68.37 $68.37 1,796,665
2022-08-09 $68.90 $69.15 $66.41 $66.78 $66.78 2,021,315
2022-08-08 $68.77 $70.48 $68.75 $69.78 $69.78 1,515,357
2022-08-05 $70.24 $70.24 $67.74 $68.37 $68.37 1,680,005
2022-08-04 $68.50 $71.15 $68.02 $70.81 $70.81 1,724,528
2022-08-03 $70.11 $71.03 $67.46 $69.01 $69.01 2,869,858
2022-08-02 $71.91 $72.41 $70.13 $70.27 $70.27 3,339,243
2022-08-01 $70.72 $74.48 $69.46 $73.34 $73.34 5,421,908
2022-07-29 $66.40 $68.31 $66.19 $68.00 $68.00 2,744,428
2022-07-28 $65.33 $66.01 $64.17 $65.83 $65.83 1,986,832
2022-07-27 $64.76 $65.79 $63.55 $65.24 $65.24 1,343,002
2022-07-26 $65.18 $65.46 $63.69 $64.34 $64.34 1,675,748
2022-07-25 $65.37 $66.31 $64.37 $65.18 $65.18 1,484,190
2022-07-22 $66.26 $67.55 $64.84 $65.56 $65.56 2,068,142
2022-07-21 $65.60 $66.11 $63.14 $65.69 $65.69 2,641,883
2022-07-20 $65.29 $66.33 $64.38 $66.12 $66.12 2,690,832
2022-07-19 $65.02 $65.70 $64.28 $65.37 $65.37 3,159,122
2022-07-18 $64.31 $65.72 $63.56 $63.72 $63.72 2,070,915
2022-07-15 $63.71 $64.02 $61.39 $63.84 $63.84 2,628,855
2022-07-14 $61.24 $63.17 $60.03 $62.85 $62.85 2,799,076
2022-07-13 $61.18 $63.40 $59.83 $63.11 $63.11 2,679,097
2022-07-12 $59.91 $62.66 $59.91 $62.51 $62.51 3,046,691
2022-07-11 $60.02 $61.38 $59.82 $59.98 $59.98 1,548,559
2022-07-08 $60.77 $61.11 $59.73 $60.74 $60.74 2,111,636
2022-07-07 $59.31 $60.79 $58.72 $60.52 $60.52 2,783,239
2022-07-06 $58.67 $59.84 $56.90 $58.86 $58.86 2,950,007
2022-07-05 $56.10 $58.70 $55.90 $58.69 $58.69 2,625,970
2022-07-01 $53.89 $57.74 $53.70 $57.46 $57.46 3,419,546
2022-06-30 $51.74 $54.58 $51.37 $53.70 $53.70 3,091,620
2022-06-29 $52.67 $53.52 $51.89 $52.67 $52.67 2,114,312
2022-06-28 $53.64 $54.79 $52.57 $52.65 $52.65 2,361,083
2022-06-27 $53.00 $54.53 $52.78 $53.44 $53.44 2,963,823
2022-06-24 $51.67 $54.45 $51.67 $52.80 $52.80 3,870,800
2022-06-23 $50.07 $51.77 $49.91 $51.12 $51.12 2,686,156
2022-06-22 $49.05 $51.20 $48.91 $50.02 $50.02 5,205,425
2022-06-21 $51.60 $52.58 $50.36 $50.90 $50.90 3,881,834
2022-06-17 $50.66 $51.27 $49.18 $50.48 $50.48 7,775,127
2022-06-16 $53.15 $54.41 $49.92 $50.48 $50.48 4,546,609
2022-06-15 $55.98 $56.75 $53.77 $55.46 $55.46 4,300,160
2022-06-14 $55.77 $57.34 $54.44 $55.10 $55.10 3,907,533
2022-06-13 $57.33 $58.23 $55.27 $55.47 $55.47 3,864,717
2022-06-10 $64.00 $64.15 $60.01 $60.17 $60.17 2,973,614
2022-06-09 $65.00 $66.85 $64.62 $65.17 $65.17 2,050,714
2022-06-08 $67.33 $67.62 $65.03 $65.52 $65.52 1,661,566
2022-06-07 $65.66 $67.69 $65.31 $67.66 $67.66 1,483,411
2022-06-06 $66.28 $67.79 $65.41 $66.57 $66.57 2,224,839
2022-06-03 $64.60 $66.12 $64.07 $65.80 $65.80 1,745,332
2022-06-02 $63.88 $65.92 $63.84 $65.87 $65.87 1,753,371
2022-06-01 $65.80 $66.20 $62.71 $63.81 $63.81 2,077,694
2022-05-31 $66.37 $66.47 $64.53 $65.09 $65.09 2,834,300
2022-05-27 $67.15 $68.00 $65.56 $66.76 $66.76 1,909,104
2022-05-26 $62.91 $66.58 $62.88 $66.27 $66.27 2,025,110
2022-05-25 $58.70 $62.68 $58.65 $62.24 $62.24 2,681,858
2022-05-24 $62.01 $62.29 $57.21 $59.04 $59.04 3,996,310
2022-05-23 $61.18 $63.16 $60.22 $62.50 $62.50 2,477,246
2022-05-20 $63.75 $63.98 $58.67 $60.82 $60.82 4,469,645
2022-05-19 $62.48 $64.55 $62.12 $62.71 $62.71 3,038,320
2022-05-18 $67.27 $67.51 $62.77 $62.99 $62.99 3,478,783
2022-05-17 $68.38 $69.31 $65.49 $68.36 $68.36 3,281,867
2022-05-16 $67.28 $67.78 $64.15 $66.72 $66.72 3,150,714
2022-05-13 $64.89 $69.15 $64.89 $66.89 $66.89 3,549,805
2022-05-12 $62.47 $65.01 $61.50 $64.00 $64.00 3,544,379
2022-05-11 $65.33 $68.00 $62.92 $62.99 $62.99 2,903,044
2022-05-10 $69.15 $71.60 $64.49 $65.13 $65.13 4,515,482
2022-05-09 $63.64 $66.48 $63.11 $64.75 $64.75 2,967,828
2022-05-06 $65.15 $65.66 $62.64 $65.09 $65.09 2,629,468
2022-05-05 $67.26 $68.51 $64.84 $65.91 $65.91 2,473,120
2022-05-04 $65.21 $68.92 $64.19 $68.61 $68.61 2,417,229
2022-05-03 $63.23 $65.07 $62.56 $64.83 $64.83 2,516,534
2022-05-02 $61.74 $63.36 $60.59 $63.28 $63.28 2,049,393
2022-04-29 $63.32 $64.58 $61.36 $61.57 $61.57 1,847,269
2022-04-28 $60.70 $64.52 $59.96 $63.97 $63.97 2,063,869
2022-04-27 $61.43 $62.21 $59.32 $60.42 $60.42 1,879,277
2022-04-26 $65.19 $66.04 $60.80 $61.36 $61.36 2,782,943
2022-04-25 $60.97 $66.09 $60.58 $65.85 $65.85 3,144,087
2022-04-22 $62.52 $63.30 $61.12 $61.41 $61.41 1,591,600
2022-04-21 $66.25 $66.83 $62.12 $62.39 $62.39 2,599,108
2022-04-20 $64.46 $65.71 $64.24 $64.99 $64.99 3,635,959
2022-04-19 $60.71 $64.29 $60.71 $63.63 $63.63 3,263,774
2022-04-18 $61.00 $62.04 $60.19 $60.80 $60.80 2,578,153
2022-04-14 $62.47 $63.33 $61.11 $61.16 $61.16 1,798,335
2022-04-13 $60.64 $62.66 $60.32 $62.11 $62.11 1,764,246
2022-04-12 $62.00 $63.99 $59.81 $60.33 $60.33 2,377,382
2022-04-11 $59.10 $62.39 $58.80 $60.76 $60.76 2,621,233
2022-04-08 $59.93 $62.01 $59.53 $59.86 $59.86 2,186,375
2022-04-07 $58.76 $60.46 $58.60 $59.87 $59.87 3,232,638
2022-04-06 $60.90 $61.37 $59.62 $59.94 $59.94 4,506,042
2022-04-05 $64.46 $65.37 $62.46 $62.64 $62.64 2,735,155
2022-04-04 $64.28 $65.44 $63.43 $64.92 $64.92 2,513,090
2022-04-01 $65.34 $66.48 $63.83 $64.20 $64.20 3,169,959
2022-03-31 $67.92 $68.09 $64.53 $64.54 $64.54 3,685,868
2022-03-30 $71.02 $71.43 $67.46 $67.95 $67.95 2,117,905
2022-03-29 $70.58 $72.99 $70.43 $71.85 $71.85 2,176,844
2022-03-28 $68.29 $69.52 $66.95 $69.33 $69.33 2,771,258
2022-03-25 $69.38 $70.14 $66.41 $67.96 $67.96 3,003,809
2022-03-24 $73.10 $73.15 $69.19 $69.53 $69.53 3,346,536
2022-03-23 $75.18 $75.72 $73.46 $73.49 $73.49 1,397,517
2022-03-22 $76.56 $77.65 $75.33 $76.30 $76.30 1,739,188
2022-03-21 $78.01 $78.49 $75.43 $76.36 $76.36 1,495,801
2022-03-18 $75.90 $78.60 $75.24 $78.29 $78.29 2,944,429
2022-03-17 $74.87 $77.13 $74.24 $76.90 $76.90 1,470,471
2022-03-16 $74.00 $75.91 $71.96 $75.27 $75.27 2,474,294
2022-03-15 $70.85 $73.56 $70.21 $73.36 $73.36 2,493,160
2022-03-14 $74.14 $74.93 $68.64 $70.01 $70.01 3,471,949
2022-03-11 $75.33 $76.37 $73.91 $74.33 $74.33 1,516,741
2022-03-10 $72.36 $75.02 $72.09 $74.66 $74.66 2,511,287
2022-03-09 $73.04 $74.62 $72.19 $73.85 $73.85 2,468,404
2022-03-08 $68.65 $72.22 $67.49 $70.57 $70.57 3,530,930
2022-03-07 $73.58 $73.96 $67.65 $67.92 $67.92 3,136,747
2022-03-04 $74.30 $74.91 $72.59 $74.11 $74.11 2,749,656
2022-03-03 $77.76 $78.49 $74.52 $74.87 $74.87 2,769,109
2022-03-02 $74.51 $77.72 $73.75 $77.27 $77.27 3,180,194
2022-03-01 $76.50 $77.92 $71.77 $73.05 $73.05 3,322,520
2022-02-28 $71.36 $74.76 $71.34 $74.42 $74.42 3,075,885
2022-02-25 $69.76 $72.88 $69.05 $72.72 $72.72 1,877,824
2022-02-24 $64.13 $69.67 $63.56 $69.54 $69.54 2,341,155
2022-02-23 $70.12 $70.66 $66.17 $66.62 $66.62 2,541,246
2022-02-22 $70.83 $71.58 $68.33 $69.36 $69.36 2,263,121
2022-02-18 $70.83 $72.95 $70.25 $71.72 $71.72 2,184,465
2022-02-17 $70.75 $71.40 $68.90 $69.05 $69.05 1,734,394
2022-02-16 $70.67 $71.58 $69.78 $71.17 $71.17 1,370,900
2022-02-15 $69.80 $71.66 $69.55 $71.34 $71.34 1,411,710
2022-02-14 $68.10 $70.50 $68.10 $68.78 $68.78 1,790,247
2022-02-11 $69.71 $70.94 $67.61 $68.38 $68.38 1,947,519
2022-02-10 $69.94 $72.00 $68.55 $69.03 $69.03 2,479,494
2022-02-09 $71.34 $72.96 $70.58 $71.48 $71.48 2,130,934
2022-02-08 $67.78 $70.55 $67.70 $70.07 $70.07 1,916,898
2022-02-07 $67.19 $68.75 $66.89 $67.52 $67.52 1,552,660
2022-02-04 $68.85 $69.64 $65.79 $66.81 $66.81 3,069,434
2022-02-03 $70.49 $71.34 $69.11 $69.49 $69.49 1,781,012
2022-02-02 $70.46 $72.02 $70.07 $71.55 $71.55 2,959,738
2022-02-01 $68.71 $70.38 $67.47 $70.10 $70.10 2,765,223
2022-01-31 $66.07 $68.04 $65.77 $67.99 $67.99 2,596,013
2022-01-28 $64.43 $66.43 $63.20 $66.36 $66.36 2,274,793
2022-01-27 $66.98 $67.43 $64.14 $64.19 $64.19 2,923,888
2022-01-26 $69.21 $70.37 $65.05 $65.80 $65.80 3,039,696
2022-01-25 $67.92 $69.28 $67.12 $67.75 $67.75 2,257,369
2022-01-24 $64.97 $70.16 $63.90 $69.80 $69.80 3,403,859
2022-01-21 $69.00 $70.31 $66.87 $67.00 $67.00 3,731,031
2022-01-20 $73.77 $74.17 $69.53 $69.74 $69.74 3,144,196
2022-01-19 $76.19 $76.89 $72.55 $72.63 $72.63 3,112,121
2022-01-18 $77.23 $77.74 $75.56 $75.95 $75.95 2,462,612
2022-01-14 $78.87 $80.40 $77.22 $78.68 $78.68 2,017,961
2022-01-13 $81.60 $83.36 $80.21 $80.58 $80.58 1,933,920
2022-01-12 $81.50 $82.97 $80.50 $81.18 $81.18 2,119,687
2022-01-11 $79.41 $80.56 $77.43 $80.49 $80.49 2,892,735
2022-01-10 $77.45 $79.07 $76.06 $79.01 $79.01 2,863,448
2022-01-07 $82.50 $82.93 $77.69 $78.63 $78.63 3,729,197
2022-01-06 $83.09 $83.09 $80.52 $82.46 $82.46 4,030,694
2022-01-05 $86.18 $86.45 $82.04 $82.40 $82.40 3,458,745
2022-01-04 $84.36 $85.55 $83.80 $85.42 $85.42 2,344,806
2022-01-03 $86.20 $86.48 $82.69 $83.49 $83.49 2,984,712
2021-12-31 $84.29 $86.20 $84.20 $85.71 $85.71 1,449,436
2021-12-30 $85.05 $85.77 $83.81 $84.05 $84.05 1,576,111
2021-12-29 $84.46 $85.30 $83.72 $85.05 $85.05 2,321,824
2021-12-28 $84.00 $85.08 $83.96 $84.46 $84.46 1,885,353
2021-12-27 $82.73 $84.43 $82.50 $84.31 $84.31 2,563,233
2021-12-23 $81.20 $82.90 $80.89 $82.15 $82.15 2,384,714
2021-12-22 $78.69 $81.43 $78.51 $81.06 $81.06 2,502,055
2021-12-21 $76.03 $78.69 $76.03 $78.69 $78.69 2,774,235
2021-12-20 $75.49 $75.61 $72.60 $75.13 $75.13 3,020,866
2021-12-17 $76.17 $77.62 $75.68 $76.83 $76.83 8,234,062
2021-12-16 $79.00 $79.15 $76.88 $77.25 $77.25 2,466,838
2021-12-15 $76.94 $78.36 $75.82 $78.26 $78.26 2,838,468
2021-12-14 $76.17 $77.63 $75.52 $76.64 $76.64 2,879,977
2021-12-13 $80.13 $80.22 $77.09 $77.44 $77.44 3,203,120
2021-12-10 $78.13 $79.68 $77.93 $79.57 $79.57 3,218,059
2021-12-09 $76.51 $79.00 $75.85 $77.75 $77.75 2,943,817
2021-12-08 $78.42 $79.02 $75.94 $76.48 $76.48 3,587,621
2021-12-07 $77.04 $80.95 $75.76 $76.00 $76.00 5,495,481
2021-12-06 $72.20 $74.47 $71.74 $73.38 $73.38 2,856,623
2021-12-03 $73.78 $74.41 $70.49 $71.11 $71.11 3,087,838
2021-12-02 $70.18 $74.20 $70.18 $73.32 $73.32 2,631,660
2021-12-01 $71.55 $73.03 $70.14 $70.22 $70.22 2,536,007
2021-11-30 $71.25 $71.50 $68.77 $69.44 $69.44 2,764,178
2021-11-29 $72.96 $73.33 $71.43 $71.85 $71.85 2,435,120
2021-11-26 $71.68 $72.77 $70.93 $71.43 $71.43 2,197,409
2021-11-24 $73.00 $74.15 $72.82 $73.71 $73.71 1,932,841
2021-11-23 $71.02 $73.37 $70.68 $73.35 $73.35 2,213,475
2021-11-22 $71.39 $73.36 $70.97 $71.80 $71.80 2,560,688
2021-11-19 $70.60 $72.07 $70.16 $70.24 $70.24 2,699,344
2021-11-18 $72.08 $72.08 $69.61 $71.19 $71.19 3,206,179
2021-11-17 $68.64 $69.59 $67.92 $69.25 $69.25 1,733,684
2021-11-16 $67.53 $69.38 $67.17 $69.00 $69.00 3,213,576
2021-11-15 $68.90 $68.90 $66.68 $67.00 $67.00 2,020,045
2021-11-12 $68.00 $68.36 $67.43 $68.00 $68.00 1,413,621
2021-11-11 $67.02 $68.39 $66.90 $67.46 $67.46 1,221,460
2021-11-10 $67.01 $68.28 $66.28 $66.92 $66.92 1,784,157
2021-11-09 $67.61 $68.45 $67.01 $67.68 $67.68 2,177,340
2021-11-08 $68.46 $68.91 $66.53 $66.84 $66.84 2,281,886
2021-11-05 $67.96 $68.92 $66.68 $67.24 $67.24 3,217,492
2021-11-04 $66.97 $68.00 $64.59 $65.40 $65.40 5,254,107
2021-11-03 $58.00 $60.46 $57.75 $60.26 $60.26 3,574,681
2021-11-02 $58.47 $58.71 $57.05 $58.20 $58.20 1,675,597
2021-11-01 $58.56 $59.28 $57.45 $58.54 $58.54 1,634,145
2021-10-29 $58.08 $58.48 $57.78 $58.27 $58.27 1,462,209
2021-10-28 $57.33 $58.47 $57.12 $58.24 $58.24 1,580,581
2021-10-27 $59.31 $59.59 $56.64 $57.04 $57.04 1,861,153
2021-10-26 $60.14 $60.51 $58.26 $58.76 $58.76 2,019,538
2021-10-25 $58.99 $60.18 $58.84 $60.14 $60.14 1,871,026
2021-10-22 $58.62 $59.56 $58.38 $58.89 $58.89 1,409,123
2021-10-21 $57.86 $58.90 $57.74 $58.55 $58.55 1,287,245
2021-10-20 $57.80 $58.81 $57.24 $58.29 $58.29 1,318,607
2021-10-19 $57.83 $58.25 $57.22 $57.52 $57.52 1,401,195
2021-10-18 $57.15 $58.23 $56.77 $57.82 $57.82 1,743,056
2021-10-15 $57.54 $57.93 $56.93 $57.07 $57.07 1,886,506
2021-10-14 $57.00 $57.81 $56.45 $56.81 $56.81 2,031,168
2021-10-13 $55.99 $56.61 $55.50 $56.42 $56.42 1,392,528
2021-10-12 $55.32 $56.31 $55.10 $55.45 $55.45 1,641,555
2021-10-11 $55.11 $56.00 $55.09 $55.20 $55.20 1,095,243
2021-10-08 $54.84 $55.98 $54.45 $55.09 $55.09 1,568,893
2021-10-07 $53.68 $55.50 $53.68 $54.75 $54.75 1,454,971
2021-10-06 $52.31 $53.34 $51.33 $53.14 $53.14 1,258,766
2021-10-05 $52.67 $53.68 $52.03 $52.73 $52.73 1,482,868
2021-10-04 $52.72 $53.17 $52.27 $52.58 $52.58 1,950,837
2021-10-01 $52.00 $53.46 $51.64 $52.96 $52.96 1,929,501
2021-09-30 $53.98 $54.15 $51.72 $51.74 $51.74 2,446,995
2021-09-29 $54.40 $54.79 $53.73 $53.92 $53.92 1,439,717
2021-09-28 $54.36 $54.75 $53.53 $53.94 $53.94 1,739,456
2021-09-27 $53.98 $55.54 $53.91 $54.90 $54.90 1,924,785
2021-09-24 $54.18 $54.55 $53.89 $54.16 $54.16 1,313,619
2021-09-23 $53.91 $55.05 $53.84 $54.26 $54.26 1,868,599
2021-09-22 $52.99 $54.69 $52.83 $53.96 $53.96 2,739,446
2021-09-21 $52.21 $52.92 $51.52 $52.40 $52.40 1,369,773
2021-09-20 $51.00 $52.09 $50.59 $52.02 $52.02 1,788,269
2021-09-17 $52.81 $53.48 $52.42 $52.82 $52.82 3,156,179
2021-09-16 $52.92 $53.39 $52.42 $52.80 $52.80 1,843,483
2021-09-15 $52.15 $53.49 $51.68 $53.12 $53.12 2,430,402
2021-09-14 $53.38 $53.45 $52.05 $52.31 $52.31 1,779,259
2021-09-13 $54.44 $54.49 $53.23 $53.54 $53.54 2,479,102
2021-09-10 $54.74 $55.00 $53.41 $53.47 $53.47 1,938,435
2021-09-09 $54.15 $54.92 $54.01 $54.37 $54.37 1,367,482
2021-09-08 $53.95 $54.65 $53.69 $54.13 $54.13 1,572,116
2021-09-07 $54.74 $54.91 $54.17 $54.33 $54.33 1,408,693
2021-09-03 $54.22 $54.73 $53.72 $54.49 $54.49 1,360,001
2021-09-02 $54.17 $55.17 $54.16 $54.61 $54.61 1,837,102
2021-09-01 $53.54 $54.07 $52.59 $53.59 $53.59 2,190,657
2021-08-31 $53.45 $53.90 $52.82 $53.29 $53.29 2,046,935
2021-08-30 $53.56 $53.96 $52.64 $53.42 $53.42 1,822,306
2021-08-27 $51.60 $53.74 $51.60 $53.25 $53.25 1,988,630
2021-08-26 $52.41 $52.84 $51.54 $51.75 $51.75 1,887,766
2021-08-25 $51.25 $53.13 $51.01 $52.39 $52.39 2,212,156
2021-08-24 $50.41 $51.90 $50.41 $51.14 $51.14 2,378,363
2021-08-23 $49.50 $50.26 $49.01 $50.17 $50.17 1,663,396
2021-08-20 $48.24 $49.25 $47.91 $49.11 $49.11 1,786,129
2021-08-19 $48.25 $49.41 $47.87 $48.43 $48.43 2,849,747
2021-08-18 $49.24 $50.15 $49.13 $49.22 $49.22 2,683,071
2021-08-17 $50.78 $51.02 $49.10 $49.70 $49.70 3,816,869
2021-08-16 $51.57 $52.04 $50.58 $51.58 $51.58 2,211,577
2021-08-13 $51.50 $52.26 $51.16 $51.76 $51.76 2,049,756
2021-08-12 $52.00 $52.72 $51.21 $51.90 $51.90 4,438,453
2021-08-11 $48.82 $50.31 $48.36 $50.24 $50.24 2,382,020
2021-08-10 $47.62 $49.47 $47.45 $48.79 $48.79 2,001,905
2021-08-09 $47.29 $48.21 $46.75 $47.50 $47.50 2,050,616
2021-08-06 $48.02 $48.15 $46.90 $47.29 $47.29 1,910,868
2021-08-05 $47.26 $48.90 $47.00 $47.33 $47.33 3,786,842
2021-08-04 $45.37 $47.00 $45.26 $45.95 $45.95 2,957,744
2021-08-03 $44.77 $46.00 $43.73 $45.86 $45.86 2,231,204
2021-08-02 $44.53 $45.60 $44.22 $44.45 $44.45 2,046,878
2021-07-30 $44.58 $45.40 $44.45 $44.50 $44.50 1,445,265
2021-07-29 $44.66 $45.64 $44.45 $44.94 $44.94 1,683,636
2021-07-28 $44.26 $44.86 $43.01 $44.12 $44.12 1,132,226
2021-07-27 $44.13 $44.36 $43.31 $44.20 $44.20 1,193,578
2021-07-26 $45.51 $45.57 $43.66 $44.01 $44.01 2,340,895
2021-07-23 $44.93 $45.69 $44.55 $45.36 $45.36 1,750,359
2021-07-22 $44.52 $44.85 $43.87 $44.55 $44.55 2,224,224
2021-07-21 $43.41 $45.29 $43.41 $44.94 $44.94 5,515,069
2021-07-20 $40.43 $42.27 $40.24 $41.99 $41.99 2,706,020
2021-07-19 $39.87 $41.02 $39.24 $40.47 $40.47 2,609,989
2021-07-16 $41.56 $42.07 $40.88 $40.98 $40.98 2,113,132
2021-07-15 $41.68 $42.68 $41.62 $41.84 $41.84 2,222,186
2021-07-14 $42.50 $42.93 $41.47 $41.95 $41.95 2,649,082
2021-07-13 $43.47 $43.59 $42.08 $42.33 $42.33 2,021,537
2021-07-12 $42.62 $43.90 $42.58 $43.75 $43.75 1,991,835
2021-07-09 $42.45 $42.87 $42.26 $42.77 $42.77 2,607,569
2021-07-08 $41.38 $42.49 $40.93 $41.75 $41.75 3,805,555
2021-07-07 $41.96 $43.10 $41.65 $43.01 $43.01 2,606,332
2021-07-06 $43.05 $43.09 $41.06 $42.17 $42.17 3,324,005
2021-07-02 $43.70 $43.84 $43.16 $43.26 $43.26 1,415,322
2021-07-01 $42.73 $43.94 $42.55 $43.68 $43.68 3,050,213
2021-06-30 $42.68 $43.03 $41.75 $42.66 $42.66 4,055,541
2021-06-29 $45.28 $45.46 $42.50 $42.57 $42.57 4,612,802
2021-06-28 $45.56 $45.67 $45.10 $45.24 $45.24 3,753,125
2021-06-25 $44.84 $45.86 $44.61 $45.21 $45.21 29,315,108
2021-06-24 $44.71 $44.90 $43.93 $44.84 $44.84 2,645,630
2021-06-23 $44.36 $44.63 $43.70 $44.15 $44.15 1,957,320
2021-06-22 $43.91 $44.50 $43.22 $44.43 $44.43 2,977,966
2021-06-21 $42.77 $43.95 $42.38 $43.88 $43.88 2,939,540
2021-06-18 $41.96 $43.33 $41.96 $42.22 $42.22 3,800,241
2021-06-17 $43.27 $44.07 $42.11 $43.03 $43.03 2,679,278
2021-06-16 $42.96 $43.65 $42.51 $43.33 $43.33 2,538,954
2021-06-15 $42.50 $43.67 $42.35 $43.36 $43.36 2,732,130
2021-06-14 $43.74 $43.89 $41.92 $42.61 $42.61 4,493,447
2021-06-11 $43.09 $44.13 $43.08 $43.86 $43.86 3,052,787
2021-06-10 $43.59 $43.82 $42.31 $42.68 $42.68 6,613,106
2021-06-09 $43.19 $44.36 $42.95 $43.76 $43.76 5,802,773
2021-06-08 $41.82 $42.43 $41.23 $42.26 $42.26 3,719,121
2021-06-07 $42.79 $42.88 $41.89 $41.93 $41.93 2,030,475
2021-06-04 $42.52 $43.32 $41.95 $42.70 $42.70 2,516,711
2021-06-03 $42.52 $42.77 $41.75 $42.25 $42.25 3,256,353
2021-06-02 $44.50 $44.60 $42.67 $42.88 $42.88 3,349,336
2021-06-01 $44.98 $45.43 $44.24 $44.47 $44.47 1,980,022
2021-05-28 $45.35 $45.46 $43.74 $44.54 $44.54 1,852,470
2021-05-27 $45.79 $46.00 $45.00 $45.15 $45.15 2,169,545
2021-05-26 $44.97 $45.57 $44.40 $45.17 $45.17 1,745,133
2021-05-25 $44.70 $46.14 $44.61 $44.86 $44.86 2,614,294
2021-05-24 $44.56 $44.88 $44.06 $44.48 $44.48 1,996,088
2021-05-21 $45.32 $46.09 $43.92 $43.96 $43.96 2,700,825
2021-05-20 $44.95 $45.02 $44.01 $44.78 $44.78 2,245,713
2021-05-19 $44.93 $45.40 $43.70 $44.62 $44.62 4,142,821
2021-05-18 $48.16 $48.44 $45.76 $45.85 $45.85 3,141,568
2021-05-17 $47.63 $48.05 $46.13 $47.95 $47.95 2,358,836
2021-05-14 $48.50 $48.86 $47.37 $47.93 $47.93 3,634,969
2021-05-13 $47.00 $48.62 $46.73 $47.96 $47.96 3,238,737
2021-05-12 $49.71 $49.87 $46.41 $46.64 $46.64 4,432,826
2021-05-11 $50.76 $51.38 $49.17 $50.40 $50.40 2,970,459
2021-05-10 $53.15 $53.99 $52.23 $52.30 $52.30 3,310,273
2021-05-07 $52.36 $52.88 $50.97 $52.36 $52.36 3,075,965
2021-05-06 $52.00 $52.91 $49.92 $52.00 $52.00 4,275,733
2021-05-05 $48.71 $49.33 $47.68 $49.06 $49.06 2,406,497
2021-05-04 $48.77 $49.48 $48.24 $48.81 $48.81 2,182,563
2021-05-03 $49.35 $49.81 $48.88 $49.30 $49.30 2,009,958
2021-04-30 $49.52 $49.97 $48.39 $48.67 $48.67 1,991,955
2021-04-29 $49.95 $50.51 $49.14 $49.97 $49.97 1,587,948
2021-04-28 $49.81 $49.87 $48.85 $49.05 $49.05 1,126,526
2021-04-27 $49.87 $50.83 $49.53 $49.96 $49.96 1,338,073
2021-04-26 $49.19 $49.83 $49.02 $49.60 $49.60 1,791,132
2021-04-23 $48.16 $49.13 $47.78 $48.77 $48.77 1,373,924
2021-04-22 $48.44 $48.96 $47.23 $47.76 $47.76 1,977,178
2021-04-21 $47.47 $48.41 $47.30 $48.17 $48.17 1,537,036
2021-04-20 $49.47 $49.97 $46.98 $47.71 $47.71 1,907,355
2021-04-19 $50.00 $50.48 $49.03 $49.81 $49.81 1,900,592
2021-04-16 $49.22 $50.19 $49.04 $49.81 $49.81 2,575,229
2021-04-15 $48.06 $48.88 $48.06 $48.50 $48.50 1,634,530
2021-04-14 $48.24 $48.89 $47.70 $47.82 $47.82 2,180,603
2021-04-13 $49.19 $49.34 $47.40 $48.32 $48.32 1,338,459
2021-04-12 $48.90 $49.62 $48.25 $49.30 $49.30 1,715,008
2021-04-09 $47.18 $48.81 $47.12 $48.60 $48.60 1,428,896
2021-04-08 $47.25 $47.50 $46.26 $47.34 $47.34 977,352
2021-04-07 $48.10 $48.22 $46.77 $46.95 $46.95 1,720,120
2021-04-06 $48.03 $48.38 $47.36 $48.05 $48.05 1,316,617
2021-04-05 $48.71 $49.04 $47.14 $47.59 $47.59 1,481,635
2021-04-01 $46.76 $48.06 $46.68 $47.37 $47.37 2,863,577
2021-03-31 $46.26 $47.01 $46.00 $46.37 $46.37 1,933,070
2021-03-30 $44.64 $45.94 $44.34 $45.91 $45.91 1,223,518
2021-03-29 $46.94 $46.94 $44.32 $44.76 $44.76 1,869,948
2021-03-26 $44.77 $46.69 $43.75 $46.62 $46.62 2,628,638
2021-03-25 $42.01 $44.35 $41.10 $44.05 $44.05 1,810,791
2021-03-24 $42.85 $44.27 $42.36 $42.37 $42.37 2,604,860
2021-03-23 $44.35 $44.40 $42.11 $42.28 $42.28 3,385,172
2021-03-22 $46.06 $46.34 $44.44 $44.87 $44.87 1,639,575
2021-03-19 $45.79 $46.35 $44.27 $45.90 $45.90 5,608,188
2021-03-18 $47.25 $47.60 $45.64 $45.68 $45.68 1,386,118
2021-03-17 $45.74 $47.74 $45.24 $47.50 $47.50 2,475,443
2021-03-16 $46.65 $47.07 $45.35 $45.80 $45.80 1,481,875
2021-03-15 $46.87 $47.26 $45.51 $47.03 $47.03 2,205,394
2021-03-12 $46.52 $47.44 $46.23 $46.74 $46.74 1,660,175
2021-03-11 $47.40 $47.50 $46.20 $47.05 $47.05 1,608,828
2021-03-10 $45.50 $47.31 $45.11 $47.08 $47.08 2,008,261
2021-03-09 $45.06 $45.46 $44.64 $44.82 $44.82 1,428,157
2021-03-08 $43.82 $44.75 $43.33 $44.33 $44.33 2,071,508
2021-03-05 $42.74 $43.66 $40.55 $43.52 $43.52 2,764,003
2021-03-04 $43.09 $43.39 $41.10 $42.32 $42.32 2,532,193
2021-03-03 $43.95 $44.24 $42.55 $43.25 $43.25 2,025,912
2021-03-02 $44.62 $44.62 $43.44 $43.71 $43.71 2,204,633
2021-03-01 $44.63 $45.92 $43.27 $44.84 $44.84 2,637,067
2021-02-26 $41.18 $44.71 $40.68 $43.27 $43.27 3,561,555
2021-02-25 $42.13 $42.26 $40.23 $40.61 $40.61 1,993,153
2021-02-24 $41.89 $42.54 $40.87 $42.40 $42.40 2,676,841
2021-02-23 $41.09 $42.08 $39.20 $41.73 $41.73 1,722,207
2021-02-22 $40.74 $42.09 $40.22 $41.38 $41.38 1,682,815
2021-02-19 $40.50 $41.62 $40.16 $40.91 $40.91 1,698,829
2021-02-18 $40.96 $41.27 $39.70 $40.05 $40.05 2,050,758
2021-02-17 $41.41 $41.66 $40.64 $41.22 $41.22 1,335,176
2021-02-16 $43.96 $43.96 $41.50 $41.71 $41.71 1,473,520
2021-02-12 $43.08 $44.13 $42.85 $43.42 $43.42 1,151,910
2021-02-11 $43.15 $43.49 $42.42 $43.42 $43.42 1,445,985
2021-02-10 $43.58 $43.83 $42.12 $42.69 $42.69 1,324,375
2021-02-09 $43.26 $43.99 $42.61 $43.49 $43.49 1,713,371
2021-02-08 $42.86 $43.77 $42.55 $43.41 $43.41 1,995,488
2021-02-05 $41.96 $42.63 $41.40 $42.59 $42.59 1,988,715
2021-02-04 $40.28 $41.60 $40.09 $41.55 $41.55 1,479,666
2021-02-03 $39.81 $40.87 $39.51 $40.37 $40.37 1,469,170
2021-02-02 $40.14 $40.24 $39.03 $39.96 $39.96 1,116,442
2021-02-01 $38.63 $39.54 $37.74 $39.42 $39.42 1,510,688
2021-01-29 $39.06 $39.24 $37.46 $38.25 $38.25 1,972,918
2021-01-28 $38.37 $39.27 $37.79 $38.89 $38.89 2,139,921
2021-01-27 $39.43 $39.64 $37.66 $37.94 $37.94 2,623,618
2021-01-26 $42.28 $42.47 $40.23 $40.36 $40.36 1,654,100
2021-01-25 $42.82 $43.15 $40.78 $41.93 $41.93 1,868,906
2021-01-22 $42.24 $42.94 $41.62 $42.88 $42.88 2,545,552
2021-01-21 $41.60 $43.48 $41.47 $42.60 $42.60 2,746,237
2021-01-20 $40.66 $41.50 $40.16 $41.47 $41.47 3,935,242
2021-01-19 $41.14 $41.47 $40.26 $40.40 $40.40 2,610,529
2021-01-15 $39.91 $41.63 $39.65 $40.87 $40.87 3,652,836
2021-01-14 $39.23 $40.50 $39.17 $40.25 $40.25 3,061,432
2021-01-13 $39.90 $40.07 $38.50 $38.60 $38.60 2,091,115
2021-01-12 $39.65 $39.89 $39.05 $39.50 $39.50 2,699,585
2021-01-11 $39.64 $40.38 $39.31 $39.63 $39.63 2,163,982
2021-01-08 $42.47 $42.55 $40.07 $40.17 $40.17 3,452,813
2021-01-07 $41.30 $42.45 $40.21 $42.39 $42.39 2,439,487
2021-01-06 $39.70 $40.98 $38.37 $40.94 $40.94 4,651,662
2021-01-05 $39.53 $40.34 $39.04 $39.70 $39.70 3,872,926
2021-01-04 $41.25 $41.57 $38.70 $39.83 $39.83 2,913,840
2020-12-31 $42.12 $42.30 $40.52 $40.81 $40.81 14,720,960
2020-12-30 $42.09 $42.84 $41.74 $42.28 $42.28 2,374,719
2020-12-29 $41.95 $42.49 $40.78 $41.91 $41.91 3,133,441
2020-12-28 $42.78 $42.78 $41.36 $41.92 $41.92 2,139,231
2020-12-24 $41.60 $42.28 $41.36 $42.27 $42.27 716,782
2020-12-23 $41.22 $41.73 $40.62 $41.56 $41.56 1,667,558
2020-12-22 $40.83 $41.14 $40.06 $41.05 $41.05 1,754,496
2020-12-21 $38.39 $40.76 $38.28 $40.73 $40.73 2,322,784
2020-12-18 $38.81 $39.94 $37.96 $39.44 $39.44 3,017,417
2020-12-17 $36.39 $38.28 $36.10 $38.17 $38.17 1,619,674
2020-12-16 $36.68 $36.77 $35.45 $35.78 $35.78 1,272,612
2020-12-15 $35.75 $36.64 $35.32 $36.40 $36.40 2,375,958
2020-12-14 $36.04 $36.39 $35.40 $35.44 $35.44 1,467,099
2020-12-11 $35.84 $36.08 $35.30 $35.77 $35.77 1,139,791
2020-12-10 $35.10 $36.10 $34.76 $36.03 $36.03 1,013,962
2020-12-09 $35.50 $36.20 $35.11 $35.48 $35.48 1,450,781
2020-12-08 $36.76 $36.97 $35.21 $35.30 $35.30 1,889,903
2020-12-07 $35.74 $37.34 $35.24 $37.00 $37.00 1,668,154
2020-12-04 $35.95 $36.22 $34.42 $35.30 $35.30 2,201,699
2020-12-03 $35.23 $36.33 $34.90 $35.93 $35.93 1,061,275
2020-12-02 $35.66 $35.97 $34.71 $35.23 $35.23 1,755,526
2020-12-01 $38.40 $38.48 $35.72 $35.93 $35.93 1,903,518
2020-11-30 $37.81 $38.09 $36.68 $37.41 $37.41 2,513,322
2020-11-27 $37.30 $38.09 $37.25 $37.93 $37.93 920,907
2020-11-25 $37.13 $37.52 $36.54 $37.33 $37.33 1,256,579
2020-11-24 $37.10 $37.26 $36.11 $37.09 $37.09 1,787,115
2020-11-23 $36.08 $37.15 $35.95 $36.78 $36.78 1,410,784
2020-11-20 $36.49 $36.50 $35.45 $35.76 $35.76 1,755,132
2020-11-19 $36.00 $36.85 $35.59 $36.74 $36.74 1,315,958
2020-11-18 $34.58 $36.46 $34.58 $36.05 $36.05 1,426,257
2020-11-17 $35.25 $36.19 $35.04 $35.81 $35.81 1,901,537
2020-11-16 $36.02 $36.24 $35.15 $35.86 $35.86 1,568,447
2020-11-13 $34.17 $35.02 $33.92 $34.84 $34.84 1,415,263
2020-11-12 $34.16 $34.70 $33.49 $33.83 $33.83 1,172,958
2020-11-11 $33.99 $34.44 $33.24 $34.38 $34.38 1,733,895
2020-11-10 $33.23 $34.14 $32.47 $33.80 $33.80 2,275,660
2020-11-09 $35.86 $36.88 $32.14 $32.21 $32.21 3,532,351
2020-11-06 $34.65 $34.77 $33.64 $34.09 $34.09 4,163,314
2020-11-05 $34.70 $36.07 $34.49 $34.65 $34.65 2,290,553
2020-11-04 $32.44 $34.49 $32.31 $34.10 $34.10 1,766,175
2020-11-03 $34.22 $34.22 $31.73 $32.68 $32.68 2,203,172
2020-11-02 $31.21 $32.93 $30.78 $32.67 $32.67 3,261,862
2020-10-30 $32.00 $32.97 $30.05 $30.30 $30.30 4,407,926
2020-10-29 $30.40 $30.62 $29.73 $30.01 $30.01 1,843,486
2020-10-28 $30.21 $31.39 $30.15 $30.51 $30.51 1,478,854
2020-10-27 $31.49 $32.18 $30.94 $31.35 $31.35 1,806,703
2020-10-26 $31.82 $32.13 $31.07 $31.69 $31.69 1,373,171
2020-10-23 $32.61 $33.07 $32.06 $32.66 $32.66 1,166,518
2020-10-22 $32.75 $32.90 $31.59 $32.25 $32.25 1,447,674
2020-10-21 $33.57 $34.06 $32.46 $32.55 $32.55 979,738
2020-10-20 $32.75 $34.49 $32.68 $33.67 $33.67 1,808,595
2020-10-19 $33.62 $33.90 $32.54 $32.68 $32.68 1,258,376
2020-10-16 $34.28 $34.46 $33.43 $33.50 $33.50 1,118,577
2020-10-15 $33.40 $34.42 $33.00 $34.18 $34.18 1,219,958
2020-10-14 $34.38 $34.69 $33.83 $33.91 $33.91 620,590
2020-10-13 $34.31 $34.53 $33.66 $34.18 $34.18 1,353,234
2020-10-12 $34.40 $34.67 $34.04 $34.54 $34.54 1,073,538
2020-10-09 $34.33 $34.49 $33.48 $34.00 $34.00 1,190,455
2020-10-08 $34.31 $34.40 $33.36 $33.87 $33.87 1,123,628
2020-10-07 $34.19 $34.38 $33.46 $33.84 $33.84 1,354,641
2020-10-06 $33.41 $34.36 $33.26 $33.42 $33.42 2,752,528
2020-10-05 $34.15 $34.42 $32.83 $33.39 $33.39 2,367,199
2020-10-02 $32.20 $33.88 $32.20 $33.69 $33.69 2,652,644
2020-10-01 $32.96 $33.28 $32.48 $33.16 $33.16 2,146,083
2020-09-30 $32.23 $33.21 $32.15 $32.62 $32.62 2,241,675
2020-09-29 $32.26 $32.52 $31.95 $32.00 $32.00 1,381,030
2020-09-28 $31.44 $32.38 $31.32 $32.30 $32.30 1,937,778
2020-09-25 $29.65 $30.75 $29.58 $30.59 $30.59 1,449,996
2020-09-24 $29.60 $30.80 $29.26 $30.03 $30.03 1,416,989
2020-09-23 $30.85 $31.01 $29.33 $29.60 $29.60 2,215,102
2020-09-22 $30.22 $30.88 $29.73 $30.83 $30.83 1,760,232
2020-09-21 $30.63 $30.90 $29.47 $30.05 $30.05 3,043,610
2020-09-18 $32.46 $32.55 $31.11 $31.71 $31.71 4,349,736
2020-09-17 $32.43 $33.11 $31.95 $32.28 $32.28 3,866,874
2020-09-16 $33.05 $33.45 $32.41 $33.17 $33.17 3,125,777
2020-09-15 $33.05 $33.17 $32.49 $32.58 $32.58 2,062,381
2020-09-14 $32.25 $33.00 $31.85 $32.85 $32.85 2,454,212
2020-09-11 $31.38 $32.10 $31.15 $31.90 $31.90 3,014,778
2020-09-10 $31.15 $31.85 $30.95 $31.22 $31.22 5,509,609
2020-09-09 $30.11 $31.24 $29.92 $30.92 $30.92 2,680,165
2020-09-08 $29.43 $31.24 $29.00 $30.02 $30.02 3,347,571
2020-09-04 $30.66 $30.70 $28.44 $30.02 $30.02 3,040,086
2020-09-03 $30.85 $31.24 $29.91 $30.16 $30.16 3,582,191
2020-09-02 $31.05 $31.56 $30.08 $31.52 $31.52 3,015,711
2020-09-01 $30.37 $31.27 $30.01 $30.98 $30.98 3,612,287
2020-08-31 $31.48 $31.74 $30.48 $30.62 $30.62 3,599,542
2020-08-28 $31.21 $32.47 $30.89 $31.67 $31.67 8,813,942
2020-08-27 $30.00 $30.77 $28.96 $30.24 $30.24 11,569,467
2020-08-26 $28.02 $28.19 $27.65 $27.91 $27.91 666,950
2020-08-25 $28.86 $28.86 $27.63 $28.03 $28.03 747,871
2020-08-24 $29.02 $29.29 $27.75 $28.13 $28.13 1,425,152
2020-08-21 $28.10 $28.64 $27.95 $28.62 $28.62 1,297,746
2020-08-20 $28.51 $28.68 $27.95 $28.17 $28.17 1,724,586
2020-08-19 $29.39 $29.58 $28.72 $28.81 $28.81 1,494,043
2020-08-18 $30.04 $30.23 $29.24 $29.49 $29.49 2,158,977
2020-08-17 $30.30 $30.92 $29.82 $30.02 $30.02 2,804,613
2020-08-14 $31.09 $31.69 $29.91 $30.27 $30.27 20,624,142
2020-08-13 $30.36 $31.98 $30.13 $31.38 $31.38 6,956,246
2020-08-12 $30.84 $31.18 $29.15 $30.36 $30.36 7,464,996
2020-08-11 $28.28 $28.38 $26.83 $27.06 $27.06 1,529,077
2020-08-10 $27.10 $28.11 $27.07 $27.78 $27.78 1,286,567
2020-08-07 $26.33 $26.96 $26.33 $26.92 $26.92 918,818
2020-08-06 $26.47 $26.72 $26.31 $26.49 $26.49 966,839
2020-08-05 $26.64 $26.86 $26.41 $26.53 $26.53 1,316,006
2020-08-04 $26.68 $26.98 $26.07 $26.22 $26.22 1,429,151
2020-08-03 $25.01 $27.43 $24.73 $27.27 $27.27 2,529,727
2020-07-31 $25.46 $26.00 $22.62 $23.69 $23.69 2,598,984
2020-07-30 $23.39 $23.55 $22.52 $23.43 $23.43 964,301
2020-07-29 $22.84 $23.76 $22.70 $23.70 $23.70 970,457
2020-07-28 $23.77 $23.88 $22.51 $22.56 $22.56 1,482,857
2020-07-27 $23.07 $23.86 $23.01 $23.81 $23.81 915,753
2020-07-24 $23.14 $23.48 $22.67 $23.10 $23.10 737,465
2020-07-23 $23.41 $24.00 $22.94 $23.26 $23.26 1,020,533
2020-07-22 $22.11 $23.54 $22.04 $23.29 $23.29 788,559
2020-07-21 $22.39 $22.53 $21.96 $22.27 $22.27 737,806
2020-07-20 $21.86 $22.17 $21.62 $21.90 $21.90 394,215
2020-07-17 $22.28 $22.46 $21.93 $22.05 $22.05 515,600
2020-07-16 $21.98 $22.41 $21.68 $22.35 $22.35 908,400
2020-07-15 $21.21 $22.33 $21.11 $22.02 $22.02 1,188,900
2020-07-14 $19.27 $20.82 $19.11 $20.72 $20.72 1,100,400
2020-07-13 $20.25 $20.40 $19.28 $19.34 $19.34 835,600
2020-07-10 $19.66 $20.13 $19.03 $19.91 $19.91 820,300
2020-07-09 $20.83 $21.14 $19.52 $19.59 $19.59 1,034,400
2020-07-08 $20.08 $21.11 $19.96 $20.86 $20.86 1,132,900
2020-07-07 $20.27 $20.39 $19.71 $19.84 $19.84 694,600
2020-07-06 $20.62 $20.94 $20.05 $20.43 $20.43 568,800
2020-07-02 $20.25 $21.00 $19.98 $20.07 $20.07 697,000
2020-07-01 $20.84 $20.91 $19.67 $19.73 $19.73 844,900
2020-06-30 $20.38 $21.00 $20.06 $20.70 $20.70 961,800
2020-06-29 $19.68 $20.76 $19.50 $20.46 $20.46 991,800
2020-06-26 $20.17 $20.30 $19.34 $19.35 $19.35 1,617,497
2020-06-25 $20.31 $20.76 $19.58 $20.31 $20.31 1,126,314
2020-06-24 $21.26 $21.83 $19.90 $20.66 $20.66 825,446
2020-06-23 $22.08 $22.27 $21.44 $21.70 $21.70 666,748
2020-06-22 $21.32 $21.72 $20.94 $21.70 $21.70 970,121
2020-06-19 $22.53 $22.57 $21.31 $21.58 $21.58 1,009,097
2020-06-18 $22.66 $22.94 $22.02 $22.11 $22.11 529,986
2020-06-17 $23.25 $23.25 $22.21 $22.26 $22.26 488,863
2020-06-16 $23.64 $23.85 $22.26 $23.05 $23.05 925,487
2020-06-15 $20.00 $22.75 $20.00 $22.74 $22.74 1,064,544
2020-06-12 $22.10 $22.17 $20.13 $20.99 $20.99 1,019,252
2020-06-11 $20.88 $21.77 $20.28 $20.67 $20.67 1,341,986
2020-06-10 $22.57 $22.88 $21.67 $22.69 $22.69 1,176,846
2020-06-09 $22.66 $23.03 $22.07 $22.71 $22.71 869,359
2020-06-08 $24.48 $24.65 $23.25 $23.40 $23.40 1,356,923
2020-06-05 $22.91 $24.25 $22.91 $23.54 $23.54 1,360,456
2020-06-04 $21.98 $22.78 $21.98 $22.44 $22.44 1,001,117
2020-06-03 $23.00 $23.11 $22.18 $22.25 $22.25 1,655,798
2020-06-02 $21.80 $22.66 $21.80 $22.49 $22.49 1,348,933
2020-06-01 $20.92 $21.85 $20.69 $21.50 $21.50 1,317,874
2020-05-29 $20.28 $21.25 $20.11 $20.81 $20.81 1,025,288
2020-05-28 $22.48 $22.49 $20.57 $20.66 $20.66 1,461,816
2020-05-27 $21.06 $22.63 $20.95 $22.29 $22.29 2,137,736
2020-05-26 $20.00 $21.10 $19.78 $20.56 $20.56 1,501,471
2020-05-22 $18.54 $19.21 $18.28 $19.18 $19.18 840,768
2020-05-21 $18.59 $18.85 $18.33 $18.44 $18.44 750,921
2020-05-20 $18.09 $18.87 $18.09 $18.51 $18.51 1,039,520
2020-05-19 $18.64 $18.64 $17.70 $17.71 $17.71 1,021,037
2020-05-18 $17.01 $19.11 $17.01 $18.88 $18.88 1,570,176
2020-05-15 $15.66 $16.19 $15.56 $16.09 $16.09 1,402,251
2020-05-14 $14.74 $15.73 $14.29 $15.70 $15.70 927,692
2020-05-13 $16.25 $16.35 $15.04 $15.31 $15.31 1,586,181
2020-05-12 $17.76 $17.89 $16.50 $16.54 $16.54 1,089,183
2020-05-11 $17.37 $17.94 $16.79 $17.62 $17.62 1,323,581
2020-05-08 $17.70 $17.97 $17.27 $17.89 $17.89 999,703
2020-05-07 $16.60 $17.30 $16.47 $17.15 $17.15 773,887
2020-05-06 $17.00 $17.20 $16.20 $16.21 $16.21 1,078,437
2020-05-05 $16.74 $17.49 $16.57 $16.90 $16.90 1,145,955
2020-05-04 $16.73 $17.32 $16.50 $16.84 $16.84 1,182,016
2020-05-01 $16.99 $17.54 $16.27 $17.24 $17.24 1,681,292
2020-04-30 $18.86 $19.22 $17.98 $18.35 $18.35 2,819,028
2020-04-29 $17.95 $20.16 $17.90 $19.54 $19.54 2,178,266
2020-04-28 $16.61 $17.63 $16.14 $17.30 $17.30 2,364,653
2020-04-27 $15.00 $16.00 $14.89 $15.80 $15.80 1,193,101
2020-04-24 $14.11 $14.84 $13.82 $14.73 $14.73 1,062,943
2020-04-23 $13.58 $14.23 $13.54 $13.96 $13.96 717,906
2020-04-22 $13.89 $13.94 $13.33 $13.46 $13.46 971,414
2020-04-21 $13.45 $13.58 $13.29 $13.48 $13.48 1,096,876
2020-04-20 $13.97 $14.40 $13.63 $13.94 $13.94 1,105,554
2020-04-17 $13.45 $14.73 $13.45 $14.62 $14.62 1,304,328
2020-04-16 $13.38 $13.38 $12.49 $12.95 $12.95 1,410,462
2020-04-15 $13.47 $13.89 $12.84 $13.25 $13.25 1,211,474
2020-04-14 $14.53 $14.69 $14.01 $14.14 $14.14 1,102,629
2020-04-13 $14.96 $15.00 $13.59 $13.83 $13.83 1,056,529
2020-04-09 $14.10 $15.09 $13.61 $15.04 $15.04 1,930,885
2020-04-08 $13.95 $14.13 $13.39 $13.58 $13.58 1,755,844
2020-04-07 $13.70 $14.39 $13.45 $13.59 $13.59 2,022,158
2020-04-06 $11.65 $12.90 $11.45 $12.81 $12.81 1,616,079
2020-04-03 $11.48 $11.78 $10.58 $10.91 $10.91 1,638,254
2020-04-02 $11.30 $11.64 $10.91 $11.54 $11.54 1,674,201
2020-04-01 $11.53 $12.07 $11.23 $11.48 $11.48 1,885,879
2020-03-31 $12.77 $13.10 $12.02 $12.23 $12.23 1,951,109
2020-03-30 $13.30 $13.44 $12.51 $12.86 $12.86 1,427,980
2020-03-27 $13.40 $13.70 $12.75 $13.33 $13.33 1,529,481
2020-03-26 $14.96 $15.74 $13.76 $14.18 $14.18 2,057,937
2020-03-25 $14.12 $15.50 $13.55 $14.63 $14.63 2,087,501
2020-03-24 $12.00 $13.80 $11.94 $13.72 $13.72 1,725,341
2020-03-23 $11.50 $11.88 $10.66 $11.12 $11.12 2,038,139
2020-03-20 $12.37 $12.66 $11.25 $11.40 $11.40 3,607,435
2020-03-19 $10.50 $12.12 $9.79 $12.01 $12.01 2,262,129
2020-03-18 $10.29 $10.85 $9.67 $10.65 $10.65 2,738,061
2020-03-17 $12.19 $12.50 $10.11 $11.29 $11.29 2,906,059
2020-03-16 $9.80 $14.29 $9.00 $12.20 $12.20 2,843,438
2020-03-13 $15.98 $16.48 $14.61 $15.90 $15.90 2,590,722
2020-03-12 $17.08 $17.84 $14.71 $14.76 $14.76 2,978,546
2020-03-11 $19.79 $20.29 $18.84 $19.11 $19.11 2,156,472
2020-03-10 $19.84 $20.75 $19.18 $20.67 $20.67 2,458,041
2020-03-09 $20.43 $20.67 $18.74 $18.97 $18.97 2,120,348
2020-03-06 $23.53 $23.70 $21.41 $22.08 $22.08 1,861,297
2020-03-05 $24.83 $25.23 $24.11 $24.47 $24.47 1,555,112
2020-03-04 $24.26 $25.80 $24.07 $25.64 $25.64 1,689,807
2020-03-03 $24.09 $24.79 $23.37 $23.72 $23.72 1,710,915
2020-03-02 $23.24 $24.19 $22.82 $24.17 $24.17 1,877,506
2020-02-28 $22.17 $23.47 $22.01 $22.71 $22.71 2,870,662
2020-02-27 $22.71 $24.20 $22.41 $22.99 $22.99 1,946,327
2020-02-26 $24.71 $24.75 $23.25 $23.27 $23.27 2,013,917
2020-02-25 $26.79 $26.79 $24.66 $24.72 $24.72 2,502,320
2020-02-24 $26.30 $27.39 $25.82 $26.70 $26.70 1,739,389
2020-02-21 $26.43 $28.30 $24.35 $26.69 $26.69 3,923,305
2020-02-20 $27.95 $28.43 $27.59 $28.18 $28.18 1,857,911
2020-02-19 $27.49 $28.38 $27.49 $27.96 $27.96 1,339,901
2020-02-18 $27.15 $27.52 $26.88 $27.27 $27.27 963,003
2020-02-14 $27.53 $27.84 $26.94 $27.19 $27.19 1,200,969
2020-02-13 $26.64 $27.82 $26.57 $27.70 $27.70 1,807,900
2020-02-12 $25.67 $26.76 $25.64 $26.68 $26.68 1,428,363
2020-02-11 $25.17 $25.69 $25.08 $25.61 $25.61 1,572,659
2020-02-10 $24.48 $25.15 $24.46 $25.11 $25.11 957,521
2020-02-07 $25.06 $25.19 $24.36 $24.53 $24.53 721,183
2020-02-06 $26.15 $26.26 $25.10 $25.11 $25.11 986,572
2020-02-05 $25.68 $26.22 $25.45 $26.10 $26.10 1,141,407
2020-02-04 $24.95 $25.27 $24.63 $25.06 $25.06 977,591
2020-02-03 $24.95 $25.29 $24.56 $24.65 $24.65 1,507,520
2020-01-31 $26.01 $26.21 $24.55 $24.80 $24.80 1,676,459
2020-01-30 $26.20 $26.43 $25.80 $26.08 $26.08 616,166
2020-01-29 $27.07 $27.14 $26.06 $26.36 $26.36 706,039
2020-01-28 $26.54 $27.11 $26.50 $26.99 $26.99 815,061
2020-01-27 $25.79 $26.74 $25.65 $26.48 $26.48 1,419,612
2020-01-24 $27.01 $27.22 $26.14 $26.35 $26.35 785,296
2020-01-23 $26.94 $27.13 $26.53 $26.92 $26.92 1,395,814
2020-01-22 $27.24 $27.39 $26.85 $26.87 $26.87 839,197
2020-01-21 $26.85 $27.23 $26.72 $27.13 $27.13 1,055,098
2020-01-17 $27.25 $27.50 $26.79 $26.82 $26.82 1,268,617
2020-01-16 $27.28 $27.58 $26.96 $27.03 $27.03 643,112
2020-01-15 $26.45 $27.12 $26.41 $27.11 $27.11 1,124,450
2020-01-14 $26.60 $26.73 $26.29 $26.43 $26.43 1,117,143
2020-01-13 $26.51 $26.94 $26.51 $26.79 $26.79 1,010,976
2020-01-10 $26.38 $26.62 $26.10 $26.37 $26.37 804,851
2020-01-09 $26.29 $26.58 $26.20 $26.29 $26.29 853,995
2020-01-08 $26.00 $26.62 $25.94 $26.19 $26.19 963,112
2020-01-07 $25.63 $26.29 $25.63 $25.93 $25.93 1,049,322
2020-01-06 $25.48 $25.77 $25.09 $25.74 $25.74 1,297,004
2020-01-03 $25.00 $25.46 $24.96 $25.22 $25.22 1,019,293
2020-01-02 $25.59 $25.65 $25.07 $25.41 $25.41 1,151,452
2019-12-31 $25.36 $25.66 $25.31 $25.41 $25.41 735,922
2019-12-30 $25.51 $25.57 $25.06 $25.43 $25.43 603,356
2019-12-27 $25.49 $25.63 $25.19 $25.45 $25.45 666,989
2019-12-26 $25.23 $25.51 $25.01 $25.39 $25.39 818,198
2019-12-24 $24.90 $25.45 $24.81 $25.43 $25.43 325,153
2019-12-23 $25.11 $25.25 $24.89 $24.94 $24.94 843,398
2019-12-20 $25.03 $25.18 $24.75 $24.91 $24.91 1,644,796
2019-12-19 $25.19 $25.29 $24.71 $24.84 $24.84 1,232,585
2019-12-18 $25.61 $25.76 $25.09 $25.24 $25.24 3,018,666
2019-12-17 $25.37 $25.85 $25.37 $25.54 $25.54 1,171,473
2019-12-16 $25.52 $25.79 $25.29 $25.33 $25.33 1,030,700
2019-12-13 $25.36 $25.65 $25.13 $25.36 $25.36 1,236,172
2019-12-12 $25.87 $26.07 $25.29 $25.30 $25.30 880,061
2019-12-11 $25.66 $25.98 $25.61 $25.92 $25.92 882,115
2019-12-10 $25.79 $25.79 $25.54 $25.67 $25.67 714,260
2019-12-09 $25.27 $25.78 $25.10 $25.69 $25.69 1,149,228
2019-12-06 $25.87 $26.00 $25.15 $25.30 $25.30 1,265,798
2019-12-05 $25.33 $25.72 $25.30 $25.69 $25.69 1,467,101
2019-12-04 $25.41 $25.56 $25.13 $25.22 $25.22 1,467,250
2019-12-03 $24.82 $25.30 $24.64 $25.18 $25.18 834,799
2019-12-02 $25.46 $25.46 $25.04 $25.14 $25.14 918,647
2019-11-29 $25.86 $25.88 $25.40 $25.41 $25.41 391,332
2019-11-27 $25.89 $26.06 $25.78 $25.90 $25.90 747,717
2019-11-26 $25.63 $25.99 $25.58 $25.72 $25.72 999,048
2019-11-25 $25.05 $25.56 $25.04 $25.52 $25.52 1,006,570
2019-11-22 $24.88 $25.11 $24.79 $25.02 $25.02 596,118
2019-11-21 $25.65 $25.65 $24.73 $24.86 $24.86 1,236,307
2019-11-20 $25.34 $25.57 $25.14 $25.36 $25.36 1,048,041
2019-11-19 $25.36 $25.65 $25.36 $25.38 $25.38 1,426,837
2019-11-18 $25.10 $25.44 $24.98 $25.34 $25.34 1,276,406
2019-11-15 $25.40 $25.55 $24.95 $25.05 $25.05 1,063,721
2019-11-14 $24.77 $25.32 $24.77 $25.24 $25.24 1,202,155
2019-11-13 $24.61 $24.96 $24.41 $24.76 $24.76 1,222,602
2019-11-12 $24.49 $24.95 $24.45 $24.75 $24.75 1,430,571
2019-11-11 $24.11 $24.43 $23.82 $24.36 $24.36 1,128,126
2019-11-08 $23.56 $24.20 $23.29 $24.19 $24.19 1,612,981
2019-11-07 $24.21 $24.28 $23.47 $23.56 $23.56 1,619,820
2019-11-06 $23.91 $24.19 $23.55 $24.13 $24.13 2,048,549
2019-11-05 $24.64 $24.78 $23.40 $23.80 $23.80 1,879,102
2019-11-04 $24.49 $24.50 $24.12 $24.44 $24.44 1,769,325
2019-11-01 $23.50 $24.67 $23.35 $24.30 $24.30 2,776,835
2019-10-31 $22.20 $22.63 $22.09 $22.61 $22.61 1,507,465
2019-10-30 $22.91 $22.97 $21.80 $22.36 $22.36 1,427,707
2019-10-29 $22.76 $22.99 $22.66 $22.87 $22.87 990,677
2019-10-28 $22.96 $23.05 $22.79 $22.84 $22.84 1,043,550
2019-10-25 $22.65 $23.13 $22.65 $22.92 $22.92 803,026
2019-10-24 $22.85 $22.85 $22.56 $22.70 $22.70 1,279,461
2019-10-23 $23.02 $23.10 $22.68 $22.78 $22.78 1,373,541
2019-10-22 $23.47 $23.50 $23.04 $23.05 $23.05 1,663,927
2019-10-21 $23.16 $23.44 $23.03 $23.33 $23.33 1,887,291
2019-10-18 $22.74 $23.30 $22.65 $22.89 $22.89 1,852,398
2019-10-17 $22.58 $22.90 $22.51 $22.73 $22.73 1,849,399
2019-10-16 $22.00 $22.59 $21.69 $22.44 $22.44 2,296,162
2019-10-15 $20.80 $21.61 $20.66 $21.54 $21.54 1,609,309
2019-10-14 $20.54 $20.67 $20.39 $20.58 $20.58 733,059
2019-10-11 $20.96 $21.09 $20.66 $20.67 $20.67 868,719
2019-10-10 $20.88 $20.98 $20.63 $20.73 $20.73 804,713
2019-10-09 $20.48 $21.06 $20.48 $20.80 $20.80 1,904,869
2019-10-08 $20.13 $20.56 $20.01 $20.40 $20.40 552,105
2019-10-07 $20.44 $20.51 $20.26 $20.30 $20.30 501,737
2019-10-04 $20.11 $20.57 $20.11 $20.50 $20.50 745,977
2019-10-03 $20.14 $20.27 $19.61 $20.11 $20.11 798,326
2019-10-02 $20.20 $20.35 $19.80 $20.27 $20.27 844,428
2019-10-01 $20.78 $21.00 $20.41 $20.43 $20.43 1,387,681
2019-09-30 $20.46 $20.70 $20.34 $20.58 $20.58 1,318,680
2019-09-27 $20.60 $20.75 $20.27 $20.39 $20.39 830,701
2019-09-26 $20.57 $20.70 $20.44 $20.55 $20.55 474,808
2019-09-25 $20.27 $20.79 $20.14 $20.68 $20.68 1,185,651
2019-09-24 $20.50 $20.69 $20.18 $20.24 $20.24 835,306
2019-09-23 $20.10 $20.59 $20.00 $20.41 $20.41 518,550
2019-09-20 $20.48 $20.67 $20.15 $20.26 $20.26 1,099,304
2019-09-19 $20.50 $20.75 $20.28 $20.56 $20.56 1,048,270
2019-09-18 $20.46 $20.65 $20.25 $20.49 $20.49 1,377,997
2019-09-17 $20.16 $20.35 $19.83 $20.34 $20.34 1,119,271
2019-09-16 $20.15 $20.36 $19.97 $20.23 $20.23 1,394,356
2019-09-13 $20.11 $20.52 $20.09 $20.19 $20.19 954,870
2019-09-12 $20.01 $20.26 $19.79 $19.99 $19.99 1,053,534
2019-09-11 $19.80 $20.02 $19.60 $19.95 $19.95 1,185,743
2019-09-10 $19.42 $19.90 $19.03 $19.76 $19.76 1,247,808
2019-09-09 $19.13 $19.76 $19.07 $19.43 $19.43 1,199,625
2019-09-06 $19.30 $19.47 $19.04 $19.07 $19.07 733,014
2019-09-05 $19.22 $19.56 $19.00 $19.21 $19.21 1,044,826
2019-09-04 $19.14 $19.16 $18.93 $19.06 $19.06 805,161
2019-09-03 $19.32 $19.33 $18.68 $18.93 $18.93 818,350
2019-08-30 $19.58 $19.68 $19.35 $19.45 $19.45 617,437
2019-08-29 $19.33 $19.65 $19.33 $19.45 $19.45 594,695
2019-08-28 $18.88 $19.28 $18.63 $19.15 $19.15 533,623
2019-08-27 $19.34 $19.34 $18.79 $18.87 $18.87 641,492
2019-08-26 $19.03 $19.22 $18.75 $19.21 $19.21 684,335
2019-08-23 $19.53 $19.67 $18.77 $18.82 $18.82 789,962
2019-08-22 $19.70 $19.87 $19.37 $19.61 $19.61 790,818
2019-08-21 $19.22 $19.68 $19.19 $19.61 $19.61 1,157,522
2019-08-20 $19.06 $19.32 $19.03 $19.12 $19.12 752,182
2019-08-19 $19.19 $19.39 $19.13 $19.14 $19.14 671,033
2019-08-16 $18.86 $19.06 $18.72 $18.93 $18.93 970,353
2019-08-15 $18.78 $18.95 $18.48 $18.72 $18.72 865,444
2019-08-14 $18.88 $19.12 $18.61 $18.70 $18.70 1,488,395
2019-08-13 $19.54 $19.84 $19.17 $19.21 $19.21 1,672,239
2019-08-12 $20.02 $20.06 $19.59 $19.66 $19.66 1,084,013
2019-08-09 $20.12 $20.27 $19.82 $20.15 $20.15 1,139,553
2019-08-08 $19.63 $20.30 $19.57 $20.12 $20.12 1,894,954
2019-08-07 $18.67 $19.66 $18.56 $19.63 $19.63 2,174,174
2019-08-06 $19.11 $19.30 $18.64 $18.98 $18.98 2,055,049
2019-08-05 $18.88 $19.25 $18.58 $18.90 $18.90 2,016,690
2019-08-02 $17.96 $18.91 $17.41 $18.87 $18.87 3,616,253
2019-08-01 $17.18 $17.51 $16.74 $16.80 $16.80 1,589,983
2019-07-31 $17.43 $17.51 $17.03 $17.18 $17.18 1,463,655
2019-07-30 $16.78 $17.37 $16.72 $17.35 $17.35 1,273,726
2019-07-29 $17.38 $17.55 $16.74 $16.87 $16.87 951,896
2019-07-26 $17.32 $17.48 $17.11 $17.34 $17.34 757,663
2019-07-25 $17.29 $17.63 $17.16 $17.37 $17.37 1,231,508
2019-07-24 $16.50 $17.27 $16.50 $17.23 $17.23 924,412
2019-07-23 $16.33 $16.59 $16.19 $16.59 $16.59 694,116
2019-07-22 $16.41 $16.49 $16.06 $16.20 $16.20 584,415
2019-07-19 $16.50 $16.67 $16.13 $16.35 $16.35 634,831
2019-07-18 $16.55 $16.61 $16.24 $16.53 $16.53 718,000
2019-07-17 $16.97 $17.04 $16.48 $16.51 $16.51 673,927
2019-07-16 $16.88 $17.09 $16.78 $16.89 $16.89 551,104
2019-07-15 $17.06 $17.12 $16.69 $16.84 $16.84 723,052
2019-07-12 $17.01 $17.22 $16.85 $17.01 $17.01 1,059,685
2019-07-11 $16.83 $17.02 $16.67 $16.90 $16.90 885,425
2019-07-10 $16.87 $17.00 $16.66 $16.84 $16.84 821,601
2019-07-09 $16.89 $17.05 $16.61 $16.75 $16.75 754,955
2019-07-08 $17.02 $17.22 $16.90 $17.01 $17.01 681,010
2019-07-05 $16.84 $17.00 $16.71 $16.97 $16.97 876,899
2019-07-03 $17.04 $17.15 $16.79 $16.96 $16.96 360,395
2019-07-02 $16.94 $16.99 $16.73 $16.98 $16.98 538,815
2019-07-01 $17.11 $17.19 $16.73 $16.96 $16.96 931,387
2019-06-28 $16.28 $17.00 $16.21 $16.86 $16.86 2,957,025
2019-06-27 $15.45 $16.28 $15.39 $16.25 $16.25 1,199,924
2019-06-26 $15.46 $15.55 $15.23 $15.37 $15.37 1,061,130
2019-06-25 $15.43 $15.50 $15.15 $15.42 $15.42 1,340,262
2019-06-24 $15.25 $15.53 $15.14 $15.37 $15.37 749,369
2019-06-21 $15.64 $15.78 $15.10 $15.25 $15.25 948,608
2019-06-20 $15.44 $15.72 $15.36 $15.71 $15.71 816,023
2019-06-19 $15.35 $15.40 $15.01 $15.31 $15.31 706,599
2019-06-18 $15.37 $15.74 $15.13 $15.31 $15.31 663,989
2019-06-17 $15.45 $15.47 $15.13 $15.23 $15.23 472,118
2019-06-14 $15.31 $15.65 $15.31 $15.43 $15.43 600,138
2019-06-13 $15.00 $15.42 $14.96 $15.35 $15.35 872,272
2019-06-12 $14.77 $14.99 $14.67 $14.91 $14.91 1,036,938
2019-06-11 $15.07 $15.07 $14.59 $14.75 $14.75 1,386,948
2019-06-10 $14.69 $15.08 $14.69 $14.88 $14.88 910,718
2019-06-07 $14.72 $14.78 $14.51 $14.60 $14.60 1,423,348
2019-06-06 $14.82 $14.91 $14.42 $14.69 $14.69 1,531,459
2019-06-05 $14.98 $15.10 $14.64 $14.79 $14.79 717,474
2019-06-04 $14.32 $14.94 $14.30 $14.92 $14.92 1,441,959
2019-06-03 $14.03 $14.39 $13.73 $14.13 $14.13 1,559,684
2019-05-31 $14.18 $14.33 $14.00 $14.08 $14.08 700,692
2019-05-30 $14.59 $14.81 $14.34 $14.42 $14.42 888,007
2019-05-29 $14.60 $14.71 $14.00 $14.57 $14.57 1,398,985
2019-05-28 $15.06 $15.06 $14.68 $14.73 $14.73 839,621
2019-05-24 $15.07 $15.17 $14.96 $15.06 $15.06 618,485
2019-05-23 $15.39 $15.52 $14.91 $14.98 $14.98 736,751
2019-05-22 $15.83 $15.98 $15.57 $15.58 $15.58 843,571
2019-05-21 $15.60 $15.94 $14.99 $15.94 $15.94 1,292,424
2019-05-20 $15.68 $15.79 $15.38 $15.40 $15.40 864,458
2019-05-17 $15.81 $16.16 $15.79 $15.82 $15.82 861,705
2019-05-16 $16.16 $16.28 $15.94 $15.97 $15.97 1,628,385
2019-05-15 $15.95 $16.30 $15.77 $16.15 $16.15 875,703
2019-05-14 $15.77 $16.21 $15.62 $16.08 $16.08 818,879
2019-05-13 $16.09 $16.26 $15.71 $15.81 $15.81 1,018,554
2019-05-10 $16.74 $16.74 $16.24 $16.48 $16.48 1,670,463
2019-05-09 $16.46 $16.71 $16.28 $16.70 $16.70 931,345
2019-05-08 $16.72 $16.94 $16.58 $16.60 $16.60 797,949
2019-05-07 $16.52 $16.84 $16.31 $16.70 $16.70 1,545,465
2019-05-06 $16.53 $16.90 $15.91 $16.82 $16.82 1,567,292
2019-05-03 $15.05 $16.89 $15.05 $16.79 $16.79 3,075,955
2019-05-02 $14.32 $14.87 $14.32 $14.71 $14.71 2,013,945
2019-05-01 $13.85 $14.67 $13.85 $14.35 $14.35 2,048,269
2019-04-30 $14.17 $14.19 $13.77 $13.78 $13.78 1,184,305
2019-04-29 $13.97 $14.19 $13.83 $14.16 $14.16 816,706
2019-04-26 $13.79 $14.01 $13.66 $13.94 $13.94 727,206
2019-04-25 $13.90 $13.94 $13.35 $13.74 $13.74 674,138
2019-04-24 $13.89 $14.16 $13.86 $14.00 $14.00 788,703
2019-04-23 $13.54 $14.16 $13.43 $13.95 $13.95 1,236,339
2019-04-22 $14.00 $14.07 $13.46 $13.54 $13.54 716,710
2019-04-18 $13.97 $14.19 $13.88 $14.09 $14.09 545,580
2019-04-17 $14.09 $14.19 $13.95 $14.00 $14.00 1,035,729
2019-04-16 $14.30 $14.37 $14.00 $14.05 $14.05 969,346
2019-04-15 $14.41 $14.47 $14.17 $14.27 $14.27 698,559
2019-04-12 $14.42 $14.58 $14.30 $14.40 $14.40 691,447
2019-04-11 $14.17 $14.39 $14.08 $14.34 $14.34 682,968
2019-04-10 $14.09 $14.20 $14.00 $14.15 $14.15 699,084
2019-04-09 $14.37 $14.52 $13.99 $14.04 $14.04 489,105
2019-04-08 $14.14 $14.50 $13.92 $14.42 $14.42 657,903
2019-04-05 $14.22 $14.31 $14.08 $14.20 $14.20 722,402
2019-04-04 $13.64 $14.21 $13.64 $14.20 $14.20 449,146
2019-04-03 $13.60 $13.75 $13.30 $13.63 $13.63 632,673
2019-04-02 $13.71 $13.71 $13.35 $13.48 $13.48 488,760
2019-04-01 $13.45 $13.76 $13.41 $13.72 $13.72 669,154
2019-03-29 $13.29 $13.58 $13.11 $13.34 $13.34 644,442
2019-03-28 $13.10 $13.34 $12.96 $13.18 $13.18 399,488
2019-03-27 $12.77 $13.16 $12.77 $13.08 $13.08 934,622
2019-03-26 $12.85 $12.96 $12.58 $12.75 $12.75 327,572
2019-03-25 $12.55 $12.97 $12.50 $12.77 $12.77 525,229
2019-03-22 $13.07 $13.18 $12.55 $12.55 $12.55 586,716
2019-03-21 $12.97 $13.46 $12.97 $13.19 $13.19 542,411
2019-03-20 $13.25 $13.30 $12.80 $13.02 $13.02 792,935
2019-03-19 $13.74 $13.90 $13.26 $13.29 $13.29 573,580
2019-03-18 $13.51 $13.77 $13.50 $13.67 $13.67 430,610
2019-03-15 $13.64 $13.87 $13.46 $13.51 $13.51 1,473,838
2019-03-14 $13.60 $13.74 $13.43 $13.58 $13.58 654,535
2019-03-13 $13.91 $14.02 $13.58 $13.60 $13.60 581,445
2019-03-12 $13.79 $13.97 $13.63 $13.79 $13.79 596,674
2019-03-11 $13.62 $13.91 $13.62 $13.79 $13.79 611,894
2019-03-08 $13.32 $13.65 $13.32 $13.64 $13.64 842,100
2019-03-07 $13.50 $13.60 $13.24 $13.46 $13.46 1,047,512
2019-03-06 $13.82 $13.90 $13.46 $13.52 $13.52 876,836
2019-03-05 $14.51 $14.64 $13.80 $13.81 $13.81 1,489,420
2019-03-04 $14.14 $14.88 $14.14 $14.57 $14.57 3,338,119
2019-03-01 $14.24 $14.95 $13.93 $14.03 $14.03 3,020,785
2019-02-28 $13.79 $13.96 $13.60 $13.93 $13.93 1,150,475
2019-02-27 $13.95 $14.01 $13.60 $13.73 $13.73 1,069,366
2019-02-26 $13.94 $14.21 $13.79 $13.97 $13.97 1,454,417
2019-02-25 $14.26 $14.52 $13.99 $13.99 $13.99 1,037,068
2019-02-22 $13.87 $14.19 $13.80 $14.19 $14.19 1,194,156
2019-02-21 $13.80 $13.98 $13.72 $13.85 $13.85 1,246,155
2019-02-20 $14.10 $14.17 $13.67 $13.79 $13.79 1,920,387
2019-02-19 $13.60 $14.32 $13.54 $14.13 $14.13 2,016,950
2019-02-15 $13.58 $13.84 $13.49 $13.62 $13.62 1,116,792
2019-02-14 $13.41 $13.61 $13.20 $13.52 $13.52 1,210,723
2019-02-13 $13.59 $13.68 $13.40 $13.56 $13.56 743,516
2019-02-12 $13.15 $13.61 $12.97 $13.59 $13.59 1,427,901
2019-02-11 $12.80 $13.17 $12.74 $13.05 $13.05 612,783
2019-02-08 $12.97 $13.00 $12.64 $12.79 $12.79 1,122,928
2019-02-07 $13.29 $13.42 $12.98 $13.02 $13.02 506,044
2019-02-06 $13.52 $13.64 $13.29 $13.30 $13.30 783,964
2019-02-05 $13.43 $13.56 $13.28 $13.52 $13.52 652,618
2019-02-04 $13.32 $13.42 $13.21 $13.42 $13.42 596,177
2019-02-01 $13.19 $13.36 $13.10 $13.31 $13.31 748,926
2019-01-31 $12.97 $13.45 $12.84 $13.22 $13.22 786,992
2019-01-30 $12.91 $12.99 $12.62 $12.98 $12.98 358,204
2019-01-29 $12.78 $12.87 $12.46 $12.79 $12.79 419,639
2019-01-28 $12.51 $12.98 $12.51 $12.79 $12.79 523,148
2019-01-25 $12.75 $13.12 $12.67 $12.69 $12.69 532,564
2019-01-24 $12.09 $12.62 $11.96 $12.60 $12.60 463,203
2019-01-23 $12.46 $12.49 $12.02 $12.10 $12.10 400,564
2019-01-22 $12.46 $12.59 $12.18 $12.37 $12.37 911,244
2019-01-18 $12.58 $12.84 $12.48 $12.52 $12.52 659,606
2019-01-17 $12.12 $12.63 $12.12 $12.50 $12.50 826,334
2019-01-16 $12.22 $12.45 $12.10 $12.15 $12.15 588,166
2019-01-15 $12.29 $12.55 $11.91 $12.21 $12.21 848,186
2019-01-14 $12.33 $12.62 $12.33 $12.40 $12.40 861,405
2019-01-11 $12.01 $12.54 $12.00 $12.42 $12.42 866,668
2019-01-10 $12.53 $12.70 $12.28 $12.40 $12.40 1,323,385
2019-01-09 $12.65 $12.94 $12.40 $12.93 $12.93 752,842
2019-01-08 $12.60 $12.79 $12.40 $12.59 $12.59 1,138,964
2019-01-07 $12.04 $12.53 $11.80 $12.50 $12.50 1,092,923
2019-01-04 $11.72 $12.15 $11.68 $12.10 $12.10 771,139
2019-01-03 $11.37 $11.74 $11.20 $11.48 $11.48 1,038,589
2019-01-02 $10.66 $11.56 $10.56 $11.51 $11.51 1,373,925
2018-12-31 $10.99 $11.03 $10.55 $10.91 $10.91 1,061,864
2018-12-28 $10.95 $11.13 $10.61 $10.94 $10.94 1,395,165
2018-12-27 $10.58 $11.00 $10.55 $10.92 $10.92 766,554
2018-12-26 $10.34 $10.82 $10.15 $10.80 $10.80 1,066,134
2018-12-24 $10.62 $10.64 $10.18 $10.23 $10.23 584,526
2018-12-21 $11.03 $11.12 $10.58 $10.74 $10.74 2,006,278
2018-12-20 $11.16 $11.42 $10.82 $10.97 $10.97 1,680,154
2018-12-19 $11.34 $11.95 $11.34 $11.36 $11.36 2,188,412
2018-12-18 $11.02 $11.48 $10.90 $11.40 $11.40 1,876,956
2018-12-17 $10.87 $11.28 $10.75 $10.88 $10.88 2,047,154
2018-12-14 $10.96 $11.52 $10.85 $10.98 $10.98 2,629,864
2018-12-13 $11.59 $11.64 $11.16 $11.16 $11.16 1,074,759
2018-12-12 $11.53 $11.68 $11.31 $11.33 $11.33 920,742
2018-12-11 $11.79 $11.93 $11.30 $11.41 $11.41 1,035,252
2018-12-10 $12.00 $12.23 $11.49 $11.57 $11.57 1,328,135
2018-12-07 $12.39 $12.82 $12.01 $12.04 $12.04 1,246,021
2018-12-06 $11.98 $12.73 $11.90 $12.50 $12.50 1,418,957
2018-12-04 $13.64 $13.96 $12.24 $12.25 $12.25 2,404,351
2018-12-03 $13.75 $14.42 $13.59 $14.28 $14.28 2,295,235
2018-11-30 $13.45 $13.57 $13.33 $13.53 $13.53 786,936
2018-11-29 $13.44 $13.58 $13.15 $13.39 $13.39 826,395
2018-11-28 $13.05 $13.45 $12.57 $13.45 $13.45 1,007,439
2018-11-27 $12.77 $13.23 $12.77 $13.02 $13.02 716,430
2018-11-26 $13.07 $13.24 $12.78 $12.90 $12.90 1,055,831
2018-11-23 $12.75 $13.16 $12.75 $12.92 $12.92 297,945
2018-11-21 $12.56 $13.23 $12.52 $12.88 $12.88 1,082,941
2018-11-20 $12.35 $12.71 $12.22 $12.51 $12.51 892,144
2018-11-19 $12.38 $12.81 $11.82 $12.55 $12.55 1,099,958
2018-11-16 $12.28 $12.55 $12.09 $12.43 $12.43 1,031,576
2018-11-15 $12.74 $12.76 $11.75 $12.38 $12.38 1,736,110
2018-11-14 $13.20 $13.37 $12.72 $12.85 $12.85 804,450
2018-11-13 $12.71 $13.37 $12.68 $13.03 $13.03 1,351,721
2018-11-12 $12.82 $12.97 $12.60 $12.63 $12.63 811,242
2018-11-09 $12.93 $13.19 $12.82 $12.83 $12.83 816,524
2018-11-08 $13.53 $13.64 $13.04 $13.06 $13.06 1,303,817
2018-11-07 $13.83 $13.85 $13.33 $13.61 $13.61 1,226,719
2018-11-06 $13.74 $14.07 $13.54 $13.86 $13.86 1,257,609
2018-11-05 $13.25 $13.95 $13.00 $13.71 $13.71 3,262,094
2018-11-02 $14.00 $14.77 $13.39 $14.58 $14.58 5,532,053
2018-11-01 $12.58 $13.29 $12.16 $13.08 $13.08 1,914,523
2018-10-31 $12.75 $12.85 $12.29 $12.38 $12.38 2,390,653
2018-10-30 $11.77 $12.69 $11.60 $12.57 $12.57 2,353,796
2018-10-29 $12.27 $12.41 $11.70 $11.85 $11.85 1,029,688
2018-10-26 $12.13 $12.27 $11.75 $12.10 $12.10 1,743,492
2018-10-25 $12.02 $12.46 $11.88 $12.31 $12.31 1,578,523
2018-10-24 $12.16 $12.57 $11.94 $11.96 $11.96 1,649,341
2018-10-23 $11.69 $12.24 $11.69 $12.15 $12.15 1,863,727
2018-10-22 $12.12 $12.34 $11.72 $11.82 $11.82 1,368,413
2018-10-19 $12.55 $12.75 $11.92 $12.11 $12.11 2,178,921
2018-10-18 $12.91 $13.02 $12.45 $12.54 $12.54 2,136,440
2018-10-17 $13.58 $13.58 $13.06 $13.13 $13.13 1,409,013
2018-10-16 $13.20 $13.68 $12.88 $13.65 $13.65 1,637,677
2018-10-15 $12.89 $13.30 $12.88 $13.16 $13.16 1,039,678
2018-10-12 $13.63 $13.82 $12.84 $13.09 $13.09 2,171,599
2018-10-11 $13.41 $13.73 $13.30 $13.37 $13.37 1,767,744
2018-10-10 $13.48 $13.87 $13.33 $13.48 $13.48 1,168,516
2018-10-09 $14.03 $14.18 $13.46 $13.50 $13.50 1,973,465
2018-10-08 $13.90 $14.15 $13.76 $14.10 $14.10 1,119,260
2018-10-05 $14.03 $14.10 $13.60 $13.96 $13.96 2,699,059
2018-10-04 $14.21 $14.21 $13.80 $14.07 $14.07 1,516,160
2018-10-03 $14.16 $14.59 $14.04 $14.22 $14.22 1,088,566
2018-10-02 $14.02 $14.32 $14.00 $14.08 $14.08 1,615,376
2018-10-01 $14.65 $14.83 $14.07 $14.10 $14.10 1,589,126
2018-09-28 $14.78 $14.99 $14.65 $14.68 $14.68 821,853
2018-09-27 $14.93 $15.03 $14.75 $14.81 $14.81 1,223,915
2018-09-26 $15.16 $15.31 $14.84 $14.87 $14.87 1,758,515
2018-09-25 $15.44 $15.45 $15.10 $15.22 $15.22 1,331,763
2018-09-24 $15.60 $15.74 $15.42 $15.45 $15.45 1,202,763
2018-09-21 $15.79 $15.96 $15.24 $15.68 $15.68 3,519,143
2018-09-20 $16.09 $16.37 $15.73 $15.98 $15.98 1,219,817
2018-09-19 $16.19 $16.41 $15.96 $15.99 $15.99 977,278
2018-09-18 $16.19 $16.36 $15.81 $16.17 $16.17 866,039
2018-09-17 $16.40 $16.53 $16.11 $16.21 $16.21 1,198,333
2018-09-14 $16.47 $16.63 $16.29 $16.48 $16.48 1,062,468
2018-09-13 $17.02 $17.08 $16.16 $16.21 $16.21 2,207,628
2018-09-12 $16.77 $17.20 $16.49 $17.11 $17.11 1,387,732
2018-09-11 $16.81 $16.87 $16.32 $16.81 $16.81 1,012,137
2018-09-10 $16.25 $16.92 $16.22 $16.73 $16.73 1,289,443
2018-09-07 $16.02 $16.16 $15.79 $15.96 $15.96 1,027,005
2018-09-06 $16.00 $16.38 $15.77 $16.08 $16.08 2,318,925
2018-09-05 $15.86 $15.98 $15.61 $15.98 $15.98 1,593,496
2018-09-04 $15.54 $15.71 $15.26 $15.47 $15.47 989,775
2018-08-31 $15.75 $15.86 $15.52 $15.62 $15.62 883,991
2018-08-30 $16.12 $16.17 $15.78 $15.85 $15.85 651,798
2018-08-29 $16.06 $16.27 $15.77 $16.18 $16.18 1,003,109
2018-08-28 $16.37 $16.51 $15.85 $15.99 $15.99 925,499
2018-08-27 $16.26 $16.58 $16.17 $16.38 $16.38 651,807
2018-08-24 $16.31 $16.31 $15.76 $16.10 $16.10 1,389,476
2018-08-23 $16.65 $16.73 $16.11 $16.22 $16.22 1,002,905
2018-08-22 $17.07 $17.15 $16.65 $16.67 $16.67 605,402
2018-08-21 $16.70 $17.18 $16.62 $17.13 $17.13 1,103,116
2018-08-20 $17.19 $17.31 $16.73 $16.73 $16.73 1,043,807
2018-08-17 $16.89 $17.17 $16.84 $17.09 $17.09 716,207
2018-08-16 $16.55 $16.90 $16.34 $16.89 $16.89 921,828
2018-08-15 $16.77 $16.87 $16.34 $16.48 $16.48 1,092,887
2018-08-14 $16.06 $16.90 $16.03 $16.86 $16.86 1,802,032
2018-08-13 $16.81 $16.81 $15.87 $16.00 $16.00 2,177,829
2018-08-10 $17.87 $17.88 $16.86 $16.91 $16.91 1,534,252
2018-08-09 $17.36 $18.30 $17.36 $17.92 $17.92 2,495,413
2018-08-08 $17.22 $17.70 $16.29 $17.51 $17.51 4,271,527
2018-08-07 $17.78 $17.96 $17.65 $17.83 $17.83 1,367,073
2018-08-06 $17.63 $17.87 $17.43 $17.75 $17.75 1,575,467
2018-08-03 $17.66 $18.20 $17.29 $17.64 $17.64 432,429
2018-08-02 $17.59 $17.70 $17.28 $17.62 $17.62 816,795
2018-08-01 $17.82 $17.98 $17.53 $17.62 $17.62 1,475,145
2018-07-31 $17.49 $18.08 $17.38 $17.93 $17.93 1,445,846
2018-07-30 $17.00 $17.96 $17.00 $17.49 $17.49 1,964,550
2018-07-27 $17.26 $17.47 $16.87 $16.94 $16.94 563,823
2018-07-26 $16.81 $17.30 $16.63 $17.22 $17.22 822,417
2018-07-25 $17.39 $17.66 $16.64 $16.90 $16.90 2,119,442
2018-07-24 $17.96 $18.19 $17.28 $17.35 $17.35 1,224,310
2018-07-23 $18.15 $18.22 $17.91 $17.91 $17.91 440,713
2018-07-20 $18.50 $18.50 $18.20 $18.22 $18.22 274,114
2018-07-19 $18.21 $18.62 $18.13 $18.56 $18.56 728,534
2018-07-18 $18.28 $18.34 $18.03 $18.29 $18.29 627,649
2018-07-17 $17.89 $18.50 $17.76 $18.32 $18.32 1,278,538
2018-07-16 $18.27 $18.29 $17.86 $17.95 $17.95 686,932
2018-07-13 $18.15 $18.30 $17.98 $18.18 $18.18 477,413
2018-07-12 $18.29 $18.29 $17.64 $18.14 $18.14 1,046,276
2018-07-11 $18.36 $18.41 $18.16 $18.17 $18.17 507,027
2018-07-10 $18.86 $18.86 $18.41 $18.46 $18.46 433,711
2018-07-09 $18.37 $18.84 $18.29 $18.82 $18.82 859,588
2018-07-06 $18.49 $18.55 $18.19 $18.22 $18.22 668,814
2018-07-05 $18.43 $18.60 $18.07 $18.43 $18.43 634,441
2018-07-03 $18.44 $18.56 $18.22 $18.38 $18.38 278,601
2018-07-02 $18.18 $18.36 $18.01 $18.34 $18.34 369,077
2018-06-29 $18.18 $18.70 $18.06 $18.29 $18.29 1,139,983
2018-06-28 $18.14 $18.25 $17.74 $18.11 $18.11 1,055,805
2018-06-27 $18.88 $18.98 $18.13 $18.13 $18.13 895,277
2018-06-26 $18.30 $18.94 $18.25 $18.92 $18.92 956,428
2018-06-25 $18.25 $18.46 $18.04 $18.20 $18.20 864,762
2018-06-22 $19.09 $19.09 $18.31 $18.45 $18.45 1,738,236
2018-06-21 $19.60 $19.68 $18.93 $19.02 $19.02 518,780
2018-06-20 $19.08 $19.58 $18.94 $19.55 $19.55 796,137
2018-06-19 $18.74 $19.01 $18.46 $18.96 $18.96 842,814
2018-06-18 $18.80 $19.01 $18.58 $18.88 $18.88 774,659
2018-06-15 $18.96 $19.16 $18.55 $18.88 $18.88 1,405,797
2018-06-14 $19.58 $19.63 $18.94 $19.05 $19.05 1,546,785
2018-06-13 $20.71 $20.76 $19.58 $19.59 $19.59 1,307,041
2018-06-12 $20.26 $20.79 $20.16 $20.77 $20.77 896,692
2018-06-11 $20.38 $20.54 $20.18 $20.30 $20.30 624,351
2018-06-08 $19.73 $20.33 $19.72 $20.28 $20.28 792,741
2018-06-07 $19.51 $19.83 $19.48 $19.80 $19.80 588,025
2018-06-06 $19.52 $19.59 $19.25 $19.50 $19.50 519,896
2018-06-05 $19.47 $19.63 $19.22 $19.52 $19.52 525,243
2018-06-04 $19.16 $19.63 $19.14 $19.50 $19.50 861,664
2018-06-01 $19.72 $19.75 $18.93 $19.06 $19.06 893,835
2018-05-31 $19.49 $19.73 $19.43 $19.58 $19.58 939,345
2018-05-30 $19.48 $19.75 $19.43 $19.49 $19.49 1,279,112
2018-05-29 $19.32 $19.65 $19.20 $19.40 $19.40 1,136,565
2018-05-25 $19.34 $19.67 $19.34 $19.49 $19.49 903,681
2018-05-24 $19.44 $19.50 $19.07 $19.30 $19.30 1,000,691
2018-05-23 $19.46 $19.63 $19.29 $19.41 $19.41 1,226,342
2018-05-22 $19.70 $19.78 $19.33 $19.45 $19.45 698,761
2018-05-21 $19.85 $20.02 $19.67 $19.72 $19.72 682,949
2018-05-18 $19.09 $19.82 $18.92 $19.79 $19.79 1,079,740
2018-05-17 $19.03 $19.32 $18.75 $19.01 $19.01 2,934,371
2018-05-16 $18.32 $19.09 $18.16 $18.97 $18.97 1,588,452
2018-05-15 $18.50 $18.60 $17.79 $18.20 $18.20 1,435,110
2018-05-14 $18.89 $19.01 $18.36 $18.57 $18.57 1,243,134
2018-05-11 $19.27 $19.40 $18.69 $18.90 $18.90 2,373,185
2018-05-10 $19.57 $20.11 $18.70 $19.11 $19.11 3,020,330
2018-05-09 $19.76 $19.99 $19.55 $19.75 $19.75 2,144,360
2018-05-08 $18.94 $19.72 $18.90 $19.72 $19.72 1,402,536
2018-05-07 $18.72 $18.95 $18.60 $18.87 $18.87 766,473
2018-05-04 $18.62 $18.71 $18.37 $18.58 $18.58 1,177,589
2018-05-03 $18.54 $18.69 $18.20 $18.57 $18.57 725,875
2018-05-02 $18.85 $18.98 $18.58 $18.59 $18.59 1,041,603
2018-05-01 $18.20 $18.82 $18.06 $18.80 $18.80 1,202,898
2018-04-30 $18.35 $18.42 $18.11 $18.23 $18.23 1,182,839
2018-04-27 $18.35 $18.50 $18.20 $18.25 $18.25 370,751
2018-04-26 $18.14 $18.46 $18.01 $18.34 $18.34 597,036
2018-04-25 $18.13 $18.19 $17.80 $18.08 $18.08 804,529
2018-04-24 $18.57 $18.88 $17.82 $18.12 $18.12 1,028,058
2018-04-23 $18.71 $18.71 $18.26 $18.46 $18.46 848,289
2018-04-20 $19.11 $19.14 $18.71 $18.74 $18.74 655,066
2018-04-19 $19.63 $19.63 $18.86 $19.15 $19.15 797,905
2018-04-18 $19.78 $19.94 $19.64 $19.71 $19.71 629,074
2018-04-17 $19.81 $19.87 $19.55 $19.78 $19.78 511,306
2018-04-16 $19.37 $19.84 $19.11 $19.63 $19.63 1,115,409
2018-04-13 $19.37 $19.44 $19.09 $19.20 $19.20 1,383,152
2018-04-12 $19.27 $19.40 $19.08 $19.23 $19.23 811,018
2018-04-11 $19.18 $19.49 $19.07 $19.21 $19.21 941,630
2018-04-10 $19.39 $19.48 $19.13 $19.32 $19.32 637,556
2018-04-09 $19.88 $20.02 $19.05 $19.06 $19.06 773,466
2018-04-06 $19.65 $20.11 $19.27 $19.70 $19.70 917,493
2018-04-05 $19.75 $20.12 $19.65 $19.87 $19.87 885,776
2018-04-04 $18.70 $19.66 $18.60 $19.58 $19.58 939,560
2018-04-03 $18.79 $19.16 $18.79 $18.93 $18.93 865,888
2018-04-02 $19.83 $20.05 $18.48 $18.75 $18.75 1,596,026
2018-03-29 $19.74 $20.07 $19.67 $19.84 $19.84 693,941
2018-03-28 $19.71 $20.07 $19.53 $19.61 $19.61 587,414
2018-03-27 $20.13 $20.13 $19.45 $19.66 $19.66 984,083
2018-03-26 $20.22 $20.49 $19.73 $20.15 $20.15 1,268,501
2018-03-23 $20.48 $20.68 $19.87 $19.88 $19.88 758,879
2018-03-22 $20.85 $20.99 $20.33 $20.33 $20.33 535,644
2018-03-21 $20.68 $21.24 $20.54 $21.06 $21.06 409,173
2018-03-20 $20.72 $20.94 $20.63 $20.65 $20.65 380,843
2018-03-19 $20.78 $20.92 $20.43 $20.73 $20.73 602,906
2018-03-16 $20.88 $21.12 $20.70 $20.80 $20.80 1,533,899
2018-03-15 $21.89 $21.92 $20.98 $21.04 $21.04 794,600
2018-03-14 $21.98 $21.98 $21.48 $21.78 $21.78 709,027
2018-03-13 $21.80 $22.08 $21.57 $21.90 $21.90 886,259
2018-03-12 $21.66 $21.89 $21.49 $21.64 $21.64 717,510
2018-03-09 $21.34 $21.58 $21.25 $21.57 $21.57 670,349
2018-03-08 $21.72 $21.93 $21.06 $21.17 $21.17 708,173
2018-03-07 $21.25 $21.72 $21.12 $21.61 $21.61 683,374
2018-03-06 $21.11 $21.54 $20.83 $21.48 $21.48 1,283,777
2018-03-05 $21.36 $21.61 $20.98 $21.07 $21.07 1,577,438
2018-03-02 $21.12 $21.50 $20.53 $21.43 $21.43 1,789,571
2018-03-01 $20.98 $21.92 $19.75 $21.19 $21.19 4,252,470
2018-02-28 $19.84 $20.08 $19.15 $19.18 $19.18 2,254,506
2018-02-27 $20.52 $20.84 $19.63 $19.65 $19.65 1,510,403
2018-02-26 $20.78 $20.99 $20.29 $20.51 $20.51 748,660
2018-02-23 $20.37 $20.79 $20.33 $20.77 $20.77 793,947
2018-02-22 $20.44 $20.54 $20.19 $20.23 $20.23 821,259
2018-02-21 $20.48 $20.89 $20.25 $20.35 $20.35 916,095
2018-02-20 $20.40 $20.75 $20.21 $20.39 $20.39 1,005,645
2018-02-16 $19.76 $20.78 $19.74 $20.55 $20.55 1,109,674
2018-02-15 $20.00 $20.11 $19.73 $19.88 $19.88 1,157,820
2018-02-14 $19.25 $19.98 $19.25 $19.82 $19.82 1,652,895
2018-02-13 $19.50 $19.76 $19.32 $19.48 $19.48 1,810,331
2018-02-12 $19.94 $19.98 $19.44 $19.53 $19.53 1,737,247
2018-02-09 $19.98 $20.22 $19.17 $19.80 $19.80 1,931,976
2018-02-08 $20.40 $20.67 $19.72 $19.73 $19.73 3,081,266
2018-02-07 $20.25 $20.77 $20.17 $20.38 $20.38 1,044,463
2018-02-06 $19.39 $20.81 $19.26 $20.37 $20.37 1,724,532
2018-02-05 $20.55 $20.93 $19.80 $19.92 $19.92 2,091,414
2018-02-02 $21.66 $21.72 $20.69 $20.82 $20.82 1,366,483
2018-02-01 $21.36 $22.17 $21.14 $21.90 $21.90 1,132,491
2018-01-31 $21.70 $21.83 $21.16 $21.42 $21.42 1,318,869
2018-01-30 $21.50 $21.82 $20.70 $21.52 $21.52 1,224,460
2018-01-29 $22.58 $22.70 $21.69 $21.74 $21.74 1,133,877
2018-01-26 $22.59 $22.68 $22.40 $22.65 $22.65 1,212,322
2018-01-25 $22.59 $22.77 $22.17 $22.43 $22.43 1,016,807
2018-01-24 $23.04 $23.28 $22.35 $22.38 $22.38 1,914,424
2018-01-23 $22.78 $23.11 $22.42 $23.03 $23.03 963,319
2018-01-22 $22.39 $22.75 $22.35 $22.74 $22.74 1,109,583
2018-01-19 $22.67 $22.76 $22.26 $22.31 $22.31 909,487
2018-01-18 $22.66 $22.88 $22.48 $22.60 $22.60 1,005,396
2018-01-17 $22.33 $22.86 $22.18 $22.79 $22.79 1,043,715
2018-01-16 $23.02 $23.15 $22.01 $22.15 $22.15 1,305,515
2018-01-12 $22.70 $22.91 $22.62 $22.79 $22.79 1,016,373
2018-01-11 $22.18 $22.53 $22.04 $22.46 $22.46 858,207
2018-01-10 $22.64 $22.67 $22.07 $22.13 $22.13 777,270
2018-01-09 $22.67 $22.90 $22.55 $22.68 $22.68 749,705
2018-01-08 $22.79 $22.86 $22.43 $22.67 $22.67 1,238,482
2018-01-05 $22.50 $22.79 $22.40 $22.78 $22.78 1,473,272
2018-01-04 $22.56 $22.65 $22.12 $22.35 $22.35 1,491,796
2018-01-03 $22.00 $22.46 $21.96 $22.41 $22.41 1,996,636
2018-01-02 $22.00 $22.01 $21.61 $22.00 $22.00 2,378,318
2017-12-29 $21.94 $22.08 $21.79 $21.79 $21.79 1,163,899
2017-12-28 $21.76 $21.86 $21.62 $21.84 $21.84 948,294
2017-12-27 $21.69 $21.91 $21.47 $21.79 $21.79 1,447,113
2017-12-26 $21.29 $21.78 $21.17 $21.68 $21.68 1,340,344
2017-12-22 $21.00 $21.29 $20.76 $21.26 $21.26 1,390,986
2017-12-21 $20.50 $21.04 $20.44 $20.98 $20.98 1,162,959
2017-12-20 $20.26 $20.49 $20.11 $20.47 $20.47 845,170
2017-12-19 $20.43 $20.64 $20.09 $20.16 $20.16 1,411,584
2017-12-18 $20.23 $20.60 $20.08 $20.44 $20.44 1,801,129
2017-12-15 $19.83 $20.33 $19.59 $20.05 $20.05 2,799,860
2017-12-14 $20.05 $20.29 $19.71 $19.73 $19.73 1,482,667
2017-12-13 $20.20 $20.57 $20.04 $20.04 $20.04 1,219,153
2017-12-12 $20.45 $20.65 $20.16 $20.17 $20.17 909,721
2017-12-11 $20.56 $20.70 $20.37 $20.44 $20.44 724,762
2017-12-08 $20.68 $20.71 $20.34 $20.50 $20.50 921,535
2017-12-07 $20.04 $20.69 $20.02 $20.52 $20.52 1,006,434
2017-12-06 $19.93 $20.41 $19.15 $20.13 $20.13 884,991
2017-12-05 $20.37 $20.57 $19.93 $20.07 $20.07 1,180,640
2017-12-04 $20.24 $20.86 $20.24 $20.33 $20.33 2,122,932
2017-12-01 $20.43 $20.52 $19.33 $19.98 $19.98 1,803,807
2017-11-30 $20.20 $20.46 $19.93 $20.40 $20.40 1,767,517
2017-11-29 $20.26 $20.41 $19.89 $20.06 $20.06 1,237,942
2017-11-28 $19.62 $20.36 $19.49 $20.30 $20.30 2,397,139
2017-11-27 $19.55 $19.67 $19.34 $19.49 $19.49 1,497,329
2017-11-24 $19.58 $19.60 $19.31 $19.50 $19.50 505,850
2017-11-22 $19.52 $19.78 $19.43 $19.52 $19.52 1,092,503
2017-11-21 $19.63 $19.64 $19.31 $19.45 $19.45 1,354,221
2017-11-20 $19.15 $19.57 $19.15 $19.54 $19.54 1,490,764
2017-11-17 $18.60 $19.37 $18.55 $19.14 $19.14 1,819,823
2017-11-16 $18.60 $18.86 $18.46 $18.67 $18.67 1,921,171
2017-11-15 $18.13 $18.71 $18.10 $18.47 $18.47 2,026,213
2017-11-14 $17.86 $18.43 $17.72 $18.27 $18.27 1,112,285
2017-11-13 $18.46 $18.65 $17.95 $17.96 $17.96 1,633,868
2017-11-10 $18.53 $18.82 $18.05 $18.46 $18.46 3,363,363
2017-11-09 $17.08 $18.41 $16.52 $18.36 $18.36 2,702,040
2017-11-08 $17.38 $17.59 $17.15 $17.52 $17.52 733,322
2017-11-07 $17.91 $18.00 $17.28 $17.44 $17.44 671,337
2017-11-06 $17.66 $18.02 $17.60 $17.93 $17.93 669,445
2017-11-03 $17.29 $17.65 $17.18 $17.65 $17.65 1,261,461
2017-11-02 $18.05 $18.11 $17.23 $17.28 $17.28 1,269,112
2017-11-01 $18.15 $18.21 $17.88 $18.02 $18.02 1,045,432
2017-10-31 $17.92 $18.10 $17.77 $18.02 $18.02 869,603
2017-10-30 $17.81 $17.93 $17.56 $17.79 $17.79 559,167
2017-10-27 $17.92 $18.01 $17.50 $17.89 $17.89 547,415
2017-10-26 $17.67 $18.09 $17.60 $17.87 $17.87 638,702
2017-10-25 $17.91 $18.00 $17.06 $17.56 $17.56 1,011,549
2017-10-24 $18.13 $18.43 $18.04 $18.06 $18.06 606,128
2017-10-23 $18.00 $18.10 $17.81 $18.03 $18.03 889,320
2017-10-20 $17.52 $18.20 $17.49 $17.90 $17.90 1,681,997
2017-10-19 $17.15 $17.34 $16.93 $17.32 $17.32 695,616
2017-10-18 $17.11 $17.28 $17.07 $17.21 $17.21 498,774
2017-10-17 $17.35 $17.44 $17.06 $17.12 $17.12 533,058
2017-10-16 $17.46 $17.58 $17.25 $17.37 $17.37 674,332
2017-10-13 $17.68 $17.72 $17.33 $17.39 $17.39 530,707
2017-10-12 $17.65 $17.76 $17.46 $17.68 $17.68 1,003,304
2017-10-11 $17.49 $17.75 $17.44 $17.63 $17.63 629,061
2017-10-10 $17.81 $17.81 $17.26 $17.47 $17.47 873,711
2017-10-09 $17.93 $17.94 $17.55 $17.71 $17.71 674,689
2017-10-06 $17.46 $17.94 $17.38 $17.93 $17.93 846,515
2017-10-05 $17.77 $17.93 $17.47 $17.49 $17.49 987,981
2017-10-04 $18.12 $18.23 $17.66 $17.72 $17.72 858,357
2017-10-03 $17.77 $18.03 $17.68 $18.01 $18.01 1,141,861
2017-10-02 $17.95 $18.04 $17.65 $17.74 $17.74 1,285,054
2017-09-29 $17.81 $18.08 $17.80 $17.99 $17.99 1,969,908
2017-09-28 $17.60 $17.95 $17.44 $17.69 $17.69 1,196,141
2017-09-27 $17.64 $17.69 $17.25 $17.61 $17.61 1,644,597
2017-09-26 $17.44 $17.70 $17.20 $17.54 $17.54 1,284,249
2017-09-25 $17.40 $17.57 $16.97 $17.33 $17.33 1,257,814
2017-09-22 $16.74 $17.41 $16.70 $17.31 $17.31 2,133,285
2017-09-21 $16.64 $17.01 $16.54 $16.75 $16.75 1,525,244
2017-09-20 $16.48 $16.68 $16.48 $16.62 $16.62 1,465,400
2017-09-19 $16.41 $16.63 $16.30 $16.49 $16.49 989,177
2017-09-18 $16.33 $16.60 $16.33 $16.43 $16.43 811,554
2017-09-15 $16.31 $16.44 $16.19 $16.22 $16.22 1,063,773
2017-09-14 $16.62 $16.75 $16.27 $16.31 $16.31 1,347,150
2017-09-13 $17.00 $17.00 $16.67 $16.73 $16.73 1,912,142
2017-09-12 $16.88 $17.04 $16.72 $16.99 $16.99 1,933,428
2017-09-11 $16.85 $17.09 $16.55 $16.77 $16.77 2,622,358
2017-09-08 $16.61 $16.87 $16.44 $16.63 $16.63 2,594,206
2017-09-07 $16.41 $16.74 $16.31 $16.57 $16.57 9,081,206
2017-09-06 $16.50 $16.90 $16.47 $16.77 $16.77 1,026,355
2017-09-05 $16.59 $16.80 $16.34 $16.39 $16.39 1,227,263
2017-09-01 $16.38 $16.69 $16.05 $16.59 $16.59 1,196,207
2017-08-31 $16.43 $16.52 $16.20 $16.28 $16.28 820,388
2017-08-30 $16.05 $16.44 $16.04 $16.29 $16.29 1,402,418
2017-08-29 $15.31 $16.05 $15.18 $16.01 $16.01 1,419,141
2017-08-28 $15.05 $15.59 $15.00 $15.40 $15.40 1,244,798
2017-08-25 $14.75 $14.83 $14.39 $14.59 $14.59 847,447
2017-08-24 $14.94 $14.95 $14.54 $14.64 $14.64 801,446
2017-08-23 $15.10 $15.23 $14.76 $14.84 $14.84 708,332
2017-08-22 $14.82 $15.37 $14.82 $15.23 $15.23 747,663
2017-08-21 $15.52 $15.55 $14.95 $15.03 $15.03 877,687
2017-08-18 $15.65 $15.79 $15.42 $15.57 $15.57 545,969
2017-08-17 $16.00 $16.11 $15.76 $15.82 $15.82 791,514
2017-08-16 $16.39 $16.41 $16.05 $16.12 $16.12 584,284
2017-08-15 $16.57 $16.63 $16.32 $16.40 $16.40 363,508
2017-08-14 $16.48 $16.81 $16.47 $16.56 $16.56 819,345
2017-08-11 $16.05 $16.41 $15.99 $16.34 $16.34 603,716
2017-08-10 $16.33 $16.33 $15.88 $16.15 $16.15 639,320
2017-08-09 $16.50 $16.68 $16.34 $16.53 $16.53 512,826
2017-08-08 $16.65 $17.00 $16.51 $16.63 $16.63 746,252
2017-08-07 $16.86 $17.22 $16.65 $16.71 $16.71 1,145,851
2017-08-04 $15.76 $16.83 $15.25 $16.72 $16.72 1,725,045
2017-08-03 $15.59 $15.59 $14.97 $15.24 $15.24 922,311
2017-08-02 $15.86 $16.02 $15.53 $15.63 $15.63 470,414
2017-08-01 $15.79 $16.31 $15.74 $15.87 $15.87 965,459
2017-07-31 $15.52 $15.74 $15.44 $15.67 $15.67 341,545
2017-07-28 $15.40 $15.67 $15.28 $15.51 $15.51 370,627
2017-07-27 $15.68 $15.83 $15.41 $15.46 $15.46 563,042
2017-07-26 $15.81 $15.91 $15.57 $15.60 $15.60 622,555
2017-07-25 $15.63 $15.80 $15.41 $15.77 $15.77 637,987
2017-07-24 $15.79 $15.88 $15.47 $15.52 $15.52 384,290
2017-07-21 $16.10 $16.16 $15.79 $15.85 $15.85 379,747
2017-07-20 $15.95 $16.10 $15.81 $16.05 $16.05 420,355
2017-07-19 $15.83 $16.13 $15.80 $15.98 $15.98 361,414
2017-07-18 $15.91 $16.06 $15.73 $15.83 $15.83 313,870
2017-07-17 $15.87 $16.06 $15.62 $16.02 $16.02 446,866
2017-07-14 $15.82 $16.07 $15.72 $15.93 $15.93 356,922
2017-07-13 $15.75 $15.88 $15.64 $15.85 $15.85 401,033
2017-07-12 $15.75 $16.10 $15.58 $15.82 $15.82 518,709
2017-07-11 $15.53 $15.94 $15.53 $15.69 $15.69 584,540
2017-07-10 $15.60 $15.70 $15.35 $15.61 $15.61 584,902
2017-07-07 $15.16 $15.63 $15.16 $15.59 $15.59 661,114
2017-07-06 $15.25 $15.33 $15.00 $15.13 $15.13 893,041
2017-07-05 $15.24 $15.51 $15.07 $15.43 $15.43 528,152
2017-07-03 $15.30 $15.43 $15.18 $15.34 $15.34 273,481
2017-06-30 $15.08 $15.43 $15.00 $15.32 $15.32 575,689
2017-06-29 $15.43 $15.55 $14.88 $15.01 $15.01 828,236
2017-06-28 $14.96 $15.55 $14.89 $15.43 $15.43 579,913
2017-06-27 $14.89 $15.15 $14.81 $14.85 $14.85 748,290
2017-06-26 $15.13 $15.25 $14.85 $14.95 $14.95 670,369
2017-06-23 $14.81 $15.13 $14.63 $15.10 $15.10 1,433,694
2017-06-22 $14.73 $14.94 $14.62 $14.80 $14.80 1,192,774
2017-06-21 $15.10 $15.10 $14.66 $14.70 $14.70 606,881
2017-06-20 $15.30 $15.36 $14.99 $15.04 $15.04 675,717
2017-06-19 $15.41 $15.57 $15.13 $15.33 $15.33 1,156,169
2017-06-16 $15.24 $15.35 $15.07 $15.31 $15.31 1,094,303
2017-06-15 $15.37 $15.63 $15.18 $15.36 $15.36 738,682
2017-06-14 $15.37 $15.62 $15.22 $15.57 $15.57 962,060
2017-06-13 $14.94 $15.36 $14.92 $15.31 $15.31 999,456
2017-06-12 $14.80 $15.03 $14.79 $14.89 $14.89 840,369
2017-06-09 $14.88 $15.04 $14.53 $14.79 $14.79 1,352,892
2017-06-08 $14.22 $15.07 $14.14 $14.90 $14.90 1,390,109
2017-06-07 $13.97 $14.25 $13.89 $14.23 $14.23 1,410,211
2017-06-06 $13.89 $14.12 $13.80 $13.96 $13.96 733,301
2017-06-05 $14.40 $14.40 $14.03 $14.05 $14.05 670,782
2017-06-02 $13.97 $14.48 $13.95 $14.42 $14.42 841,057
2017-06-01 $13.73 $14.03 $13.60 $13.95 $13.95 1,274,080
2017-05-31 $13.47 $13.68 $13.33 $13.66 $13.66 1,476,692
2017-05-30 $13.83 $13.83 $13.37 $13.52 $13.52 995,492
2017-05-26 $13.77 $13.90 $13.57 $13.89 $13.89 1,001,497
2017-05-25 $13.85 $13.97 $13.71 $13.81 $13.81 890,936
2017-05-24 $13.93 $13.99 $13.70 $13.77 $13.77 745,775
2017-05-23 $14.25 $14.26 $13.88 $13.94 $13.94 1,141,338
2017-05-22 $14.30 $14.36 $14.05 $14.16 $14.16 818,349
2017-05-19 $14.03 $14.41 $13.95 $14.22 $14.22 1,108,428
2017-05-18 $13.98 $14.10 $13.81 $13.93 $13.93 1,153,160
2017-05-17 $14.27 $14.54 $13.95 $14.02 $14.02 1,690,281
2017-05-16 $14.56 $14.71 $14.31 $14.67 $14.67 1,553,851
2017-05-15 $14.25 $14.48 $14.19 $14.47 $14.47 1,720,457
2017-05-12 $14.68 $14.80 $14.21 $14.24 $14.24 1,671,528
2017-05-11 $14.76 $14.89 $14.49 $14.81 $14.81 1,738,974
2017-05-10 $15.32 $15.35 $14.75 $14.89 $14.89 2,640,816
2017-05-09 $15.89 $16.23 $14.75 $15.34 $15.34 4,115,046
2017-05-08 $15.97 $16.04 $15.29 $15.50 $15.50 1,772,016
2017-05-05 $16.07 $16.08 $15.86 $16.01 $16.01 795,410
2017-05-04 $15.92 $16.10 $15.80 $16.05 $16.05 758,878
2017-05-03 $16.27 $16.40 $15.83 $15.91 $15.91 1,375,626
2017-05-02 $16.30 $16.50 $16.09 $16.39 $16.39 1,656,576
2017-05-01 $16.01 $16.23 $15.93 $16.21 $16.21 1,202,337
2017-04-28 $16.09 $16.15 $15.87 $16.01 $16.01 1,169,372
2017-04-27 $16.01 $16.17 $15.86 $16.05 $16.05 835,614
2017-04-26 $16.13 $16.22 $15.96 $16.00 $16.00 1,145,630
2017-04-25 $16.01 $16.16 $15.89 $16.10 $16.10 1,758,464
2017-04-24 $15.77 $16.09 $15.64 $15.83 $15.83 1,171,959
2017-04-21 $15.30 $15.44 $15.12 $15.39 $15.39 760,649
2017-04-20 $15.10 $15.44 $15.03 $15.31 $15.31 903,328
2017-04-19 $15.03 $15.25 $14.96 $14.99 $14.99 814,484
2017-04-18 $14.73 $15.06 $14.65 $14.93 $14.93 771,745
2017-04-17 $14.84 $14.96 $14.63 $14.84 $14.84 764,135
2017-04-13 $15.04 $15.16 $14.59 $14.78 $14.78 744,859
2017-04-12 $15.34 $15.37 $14.95 $15.07 $15.07 741,460
2017-04-11 $15.19 $15.43 $15.10 $15.37 $15.37 793,117
2017-04-10 $15.11 $15.44 $15.03 $15.23 $15.23 992,754
2017-04-07 $15.03 $15.19 $14.88 $15.09 $15.09 1,035,376
2017-04-06 $14.86 $15.11 $14.81 $15.08 $15.08 965,064
2017-04-05 $15.07 $15.15 $14.77 $14.86 $14.86 1,285,117
2017-04-04 $14.65 $14.94 $14.60 $14.88 $14.88 1,265,051
2017-04-03 $14.95 $15.03 $14.43 $14.64 $14.64 877,759
2017-03-31 $14.81 $15.17 $14.57 $14.90 $14.90 1,245,494
2017-03-30 $14.84 $14.97 $14.69 $14.84 $14.84 845,163
2017-03-29 $14.57 $14.87 $14.55 $14.86 $14.86 860,255
2017-03-28 $14.54 $14.76 $14.43 $14.65 $14.65 865,465
2017-03-27 $14.25 $14.53 $14.04 $14.47 $14.47 769,181
2017-03-24 $14.57 $14.70 $14.28 $14.44 $14.44 613,122
2017-03-23 $14.40 $14.78 $14.16 $14.51 $14.51 821,642
2017-03-22 $14.33 $14.64 $14.15 $14.40 $14.40 1,229,053
2017-03-21 $15.12 $15.20 $14.45 $14.47 $14.47 1,814,921
2017-03-20 $15.56 $15.75 $14.89 $15.04 $15.04 1,641,375
2017-03-17 $15.75 $15.85 $15.41 $15.63 $15.63 1,897,006
2017-03-16 $15.54 $15.80 $15.49 $15.75 $15.75 2,141,628
2017-03-15 $15.29 $15.59 $15.19 $15.43 $15.43 2,090,946
2017-03-14 $15.20 $15.36 $15.06 $15.12 $15.12 1,527,389
2017-03-13 $15.22 $15.41 $15.13 $15.35 $15.35 1,879,947
2017-03-10 $15.12 $15.28 $14.89 $15.27 $15.27 2,848,529
2017-03-09 $14.82 $15.06 $14.61 $14.85 $14.85 1,797,468
2017-03-08 $14.63 $15.14 $14.54 $14.91 $14.91 2,487,712
2017-03-07 $15.04 $15.18 $14.48 $14.54 $14.54 2,506,959
2017-03-06 $15.21 $15.52 $14.93 $15.04 $15.04 2,860,858
2017-03-03 $14.86 $15.22 $14.38 $15.15 $15.15 9,595,700
2017-03-02 $14.84 $15.71 $14.73 $15.15 $15.15 6,474,572
2017-03-01 $13.99 $15.00 $13.96 $14.54 $14.54 4,803,047
2017-02-28 $12.75 $13.08 $12.72 $12.94 $12.94 2,651,558
2017-02-27 $12.27 $12.86 $12.14 $12.82 $12.82 1,249,339
2017-02-24 $12.18 $12.38 $12.18 $12.24 $12.24 678,730
2017-02-23 $12.52 $12.52 $12.12 $12.41 $12.41 653,003
2017-02-22 $12.42 $12.63 $12.34 $12.43 $12.43 607,751
2017-02-21 $12.55 $12.70 $12.42 $12.48 $12.48 802,657
2017-02-17 $12.59 $12.59 $12.35 $12.51 $12.51 467,307
2017-02-16 $12.68 $12.84 $12.44 $12.61 $12.61 704,195
2017-02-15 $12.47 $12.75 $12.38 $12.68 $12.68 1,100,772
2017-02-14 $12.37 $12.59 $12.23 $12.52 $12.52 789,020
2017-02-13 $12.50 $12.65 $12.31 $12.40 $12.40 726,872
2017-02-10 $12.30 $12.49 $12.19 $12.38 $12.38 809,322
2017-02-09 $11.82 $12.37 $11.78 $12.28 $12.28 1,276,363
2017-02-08 $11.73 $11.80 $11.43 $11.79 $11.79 1,014,200
2017-02-07 $11.65 $11.82 $11.42 $11.59 $11.59 1,192,726
2017-02-06 $11.26 $11.66 $11.14 $11.65 $11.65 1,695,843
2017-02-03 $11.14 $11.35 $11.03 $11.32 $11.32 867,220
2017-02-02 $10.75 $11.10 $10.66 $11.00 $11.00 899,419
2017-02-01 $10.92 $11.00 $10.69 $10.81 $10.81 467,649
2017-01-31 $10.77 $10.84 $10.57 $10.76 $10.76 1,111,131
2017-01-30 $11.25 $11.26 $10.80 $10.86 $10.86 1,160,849
2017-01-27 $11.57 $11.61 $11.25 $11.38 $11.38 554,272
2017-01-26 $11.93 $12.13 $11.61 $11.61 $11.61 860,828
2017-01-25 $11.80 $11.96 $11.62 $11.89 $11.89 1,167,319
2017-01-24 $10.99 $11.60 $10.89 $11.43 $11.43 2,391,952
2017-01-23 $10.84 $10.97 $10.67 $10.79 $10.79 876,724
2017-01-20 $11.05 $11.15 $10.86 $10.92 $10.92 429,835
2017-01-19 $11.26 $11.43 $10.98 $11.01 $11.01 540,831
2017-01-18 $11.38 $11.45 $11.17 $11.29 $11.29 535,445
2017-01-17 $11.61 $11.61 $11.27 $11.34 $11.34 545,410
2017-01-13 $11.36 $11.80 $11.31 $11.69 $11.69 741,699
2017-01-12 $11.51 $11.51 $11.12 $11.36 $11.36 502,617
2017-01-11 $11.51 $11.60 $11.30 $11.53 $11.53 659,036
2017-01-10 $11.32 $11.54 $11.22 $11.53 $11.53 665,519
2017-01-09 $11.30 $11.45 $11.07 $11.26 $11.26 726,733
2017-01-06 $11.65 $11.70 $11.33 $11.37 $11.37 1,275,940
2017-01-05 $11.97 $12.05 $11.70 $11.76 $11.76 784,503
2017-01-04 $11.75 $12.08 $11.59 $12.02 $12.02 978,547
2017-01-03 $11.22 $11.65 $11.07 $11.64 $11.64 1,088,325
2016-12-30 $11.14 $11.15 $10.91 $10.97 $10.97 793,778
2016-12-29 $11.11 $11.27 $11.03 $11.12 $11.12 523,832
2016-12-28 $11.41 $11.41 $11.07 $11.12 $11.12 767,740
2016-12-27 $11.37 $11.57 $11.30 $11.35 $11.35 449,396
2016-12-23 $11.35 $11.40 $11.22 $11.33 $11.33 499,001
2016-12-22 $11.60 $11.61 $11.29 $11.31 $11.31 451,836
2016-12-21 $11.55 $11.65 $11.49 $11.58 $11.58 646,588
2016-12-20 $11.48 $11.76 $11.36 $11.58 $11.58 1,434,562
2016-12-19 $11.50 $11.65 $11.35 $11.39 $11.39 829,728
2016-12-16 $11.42 $11.63 $11.36 $11.55 $11.55 1,679,175
2016-12-15 $11.41 $11.70 $11.15 $11.37 $11.37 1,802,961
2016-12-14 $11.89 $11.96 $11.33 $11.34 $11.34 992,370
2016-12-13 $12.13 $12.21 $11.91 $11.94 $11.94 1,315,117
2016-12-12 $12.08 $12.24 $11.82 $12.07 $12.07 1,056,601
2016-12-09 $12.06 $12.28 $11.91 $12.08 $12.08 1,392,483
2016-12-08 $11.71 $12.22 $11.68 $12.04 $12.04 1,517,890
2016-12-07 $11.40 $11.78 $11.24 $11.67 $11.67 1,933,329
2016-12-06 $11.12 $11.42 $11.00 $11.38 $11.38 1,250,000
2016-12-05 $10.61 $11.13 $10.51 $11.10 $11.10 1,322,802
2016-12-02 $10.82 $10.82 $10.55 $10.57 $10.57 1,708,175
2016-12-01 $11.09 $11.10 $10.75 $10.83 $10.83 1,032,054
2016-11-30 $11.17 $11.37 $10.87 $11.06 $11.06 980,168
2016-11-29 $11.10 $11.20 $10.88 $11.04 $11.04 1,104,902
2016-11-28 $11.84 $11.89 $11.09 $11.14 $11.14 1,252,778
2016-11-25 $11.64 $11.84 $11.57 $11.83 $11.83 323,626
2016-11-23 $11.47 $11.78 $11.45 $11.61 $11.61 1,480,082
2016-11-22 $11.55 $11.86 $11.34 $11.42 $11.42 1,914,425
2016-11-21 $11.28 $11.50 $11.15 $11.32 $11.32 1,171,048
2016-11-18 $11.16 $11.41 $11.04 $11.19 $11.19 1,140,290
2016-11-17 $10.84 $11.29 $10.34 $11.10 $11.10 1,752,629
2016-11-16 $10.57 $10.78 $10.45 $10.75 $10.75 1,223,712
2016-11-15 $10.35 $10.72 $10.13 $10.66 $10.66 1,504,693
2016-11-14 $10.48 $10.70 $10.29 $10.39 $10.39 1,294,395
2016-11-11 $10.08 $10.41 $10.07 $10.35 $10.35 1,525,137
2016-11-10 $9.62 $10.20 $9.47 $10.10 $10.10 2,679,862
2016-11-09 $9.39 $9.62 $9.14 $9.46 $9.46 2,480,066
2016-11-08 $9.51 $9.62 $9.38 $9.46 $9.46 1,484,542
2016-11-07 $9.35 $9.72 $9.26 $9.54 $9.54 2,041,643
2016-11-04 $9.29 $10.13 $9.04 $9.14 $9.14 2,075,474
2016-11-03 $9.48 $9.52 $9.12 $9.39 $9.39 3,473,288
2016-11-02 $9.71 $9.75 $9.42 $9.43 $9.43 1,106,857
2016-11-01 $9.72 $9.89 $9.59 $9.71 $9.71 1,243,790
2016-10-31 $9.59 $10.00 $9.50 $9.67 $9.67 463,051
2016-10-28 $9.71 $9.83 $9.51 $9.57 $9.57 1,534,970
2016-10-27 $9.76 $9.87 $9.61 $9.73 $9.73 1,137,197
2016-10-26 $9.64 $9.77 $9.60 $9.71 $9.71 1,370,496
2016-10-25 $10.35 $10.35 $9.73 $9.73 $9.73 2,111,320
2016-10-24 $10.48 $10.66 $10.37 $10.40 $10.40 749,127
2016-10-21 $10.30 $10.40 $10.20 $10.38 $10.38 883,984
2016-10-20 $10.38 $10.51 $10.29 $10.42 $10.42 1,499,455
2016-10-19 $10.33 $10.54 $10.21 $10.43 $10.43 2,001,521
2016-10-18 $10.75 $10.83 $10.27 $10.28 $10.28 1,949,057
2016-10-17 $10.79 $10.85 $10.45 $10.62 $10.62 1,360,557
2016-10-14 $11.19 $11.42 $10.86 $10.87 $10.87 718,686
2016-10-13 $11.02 $11.28 $11.02 $11.12 $11.12 794,339
2016-10-12 $11.15 $11.29 $11.03 $11.12 $11.12 412,906
2016-10-11 $11.40 $11.55 $11.03 $11.18 $11.18 567,203
2016-10-10 $11.35 $11.58 $11.31 $11.46 $11.46 413,463
2016-10-07 $11.61 $11.65 $11.19 $11.21 $11.21 759,535
2016-10-06 $11.27 $11.84 $11.25 $11.76 $11.76 1,061,763
2016-10-05 $11.38 $11.52 $11.26 $11.32 $11.32 830,333
2016-10-04 $11.39 $11.56 $11.23 $11.35 $11.35 375,907
2016-10-03 $11.45 $11.58 $11.30 $11.40 $11.40 793,387
2016-09-30 $11.54 $11.65 $11.25 $11.51 $11.51 1,205,448
2016-09-29 $11.72 $11.72 $11.31 $11.40 $11.40 692,308
2016-09-28 $11.73 $11.82 $11.47 $11.73 $11.73 1,131,517
2016-09-27 $11.70 $11.73 $11.47 $11.73 $11.73 796,867
2016-09-26 $11.63 $11.87 $11.61 $11.67 $11.67 438,306
2016-09-23 $11.81 $12.01 $11.62 $11.76 $11.76 932,494
2016-09-22 $11.78 $12.07 $11.59 $11.81 $11.81 1,311,624
2016-09-21 $11.54 $11.74 $11.34 $11.71 $11.71 1,533,747
2016-09-20 $12.14 $12.19 $11.39 $11.51 $11.51 1,634,695
2016-09-19 $11.98 $12.38 $11.91 $12.02 $12.02 705,720
2016-09-16 $12.20 $12.22 $11.77 $11.85 $11.85 1,240,776
2016-09-15 $12.47 $12.47 $12.19 $12.24 $12.24 477,571
2016-09-14 $12.36 $12.52 $12.08 $12.26 $12.26 835,144
2016-09-13 $12.58 $12.62 $12.20 $12.31 $12.31 1,080,717
2016-09-12 $12.49 $12.67 $12.40 $12.67 $12.67 1,221,830
2016-09-09 $13.43 $13.43 $12.52 $12.62 $12.62 1,749,406
2016-09-08 $13.61 $13.76 $13.48 $13.61 $13.61 813,401
2016-09-07 $13.48 $13.79 $13.33 $13.62 $13.62 1,383,035
2016-09-06 $13.64 $13.78 $13.20 $13.33 $13.33 857,091
2016-09-02 $13.55 $13.69 $13.24 $13.42 $13.42 788,536
2016-09-01 $13.77 $13.78 $13.25 $13.53 $13.53 773,052
2016-08-31 $14.07 $14.09 $13.55 $13.74 $13.74 1,177,343
2016-08-30 $13.65 $14.03 $13.58 $14.03 $14.03 1,177,459
2016-08-29 $13.10 $13.76 $13.10 $13.60 $13.60 1,474,621
2016-08-26 $13.01 $13.32 $12.78 $13.01 $13.01 1,317,737
2016-08-25 $12.85 $12.98 $12.80 $12.96 $12.96 868,422
2016-08-24 $13.11 $13.12 $12.82 $12.88 $12.88 746,233
2016-08-23 $12.75 $13.24 $12.71 $13.09 $13.09 1,243,246
2016-08-22 $12.51 $12.75 $12.25 $12.68 $12.68 1,101,047
2016-08-19 $12.63 $12.72 $12.55 $12.62 $12.62 1,023,990
2016-08-18 $12.56 $12.74 $12.30 $12.64 $12.64 902,627
2016-08-17 $12.60 $12.65 $12.36 $12.56 $12.56 1,712,633
2016-08-16 $12.43 $12.59 $12.25 $12.54 $12.54 1,131,900
2016-08-15 $12.40 $12.57 $12.17 $12.45 $12.45 719,634
2016-08-12 $12.44 $12.57 $12.11 $12.29 $12.29 1,728,736
2016-08-11 $12.47 $12.66 $12.31 $12.45 $12.45 898,960
2016-08-10 $12.45 $12.84 $12.07 $12.42 $12.42 990,723
2016-08-09 $12.44 $12.52 $12.03 $12.40 $12.40 1,175,785
2016-08-08 $12.44 $12.85 $12.43 $12.44 $12.44 1,007,368
2016-08-05 $12.00 $12.99 $12.00 $12.56 $12.56 2,305,788
2016-08-04 $13.13 $13.24 $12.77 $13.11 $13.11 1,102,217
2016-08-03 $12.86 $13.17 $12.75 $13.11 $13.11 892,003
2016-08-02 $12.95 $13.15 $12.78 $12.83 $12.83 1,144,859
2016-08-01 $12.96 $13.33 $12.66 $12.98 $12.98 1,757,592
2016-07-29 $13.12 $13.16 $12.73 $12.89 $12.89 1,793,212
2016-07-28 $13.10 $13.35 $13.02 $13.10 $13.10 1,868,590
2016-07-27 $13.15 $13.38 $12.87 $13.09 $13.09 1,218,417
2016-07-26 $13.03 $13.16 $12.93 $13.09 $13.09 769,888
2016-07-25 $12.92 $13.22 $12.92 $12.98 $12.98 741,349
2016-07-22 $12.81 $13.00 $12.63 $12.90 $12.90 494,319
2016-07-21 $12.98 $13.04 $12.73 $12.82 $12.82 679,285
2016-07-20 $12.94 $13.09 $12.78 $12.95 $12.95 586,348
2016-07-19 $13.10 $13.10 $12.82 $12.88 $12.88 648,233
2016-07-18 $12.81 $13.24 $12.66 $13.09 $13.09 1,043,082
2016-07-15 $12.76 $12.84 $12.51 $12.82 $12.82 749,757
2016-07-14 $12.86 $12.86 $12.54 $12.67 $12.67 744,564
2016-07-13 $12.88 $12.95 $12.63 $12.63 $12.63 772,463
2016-07-12 $12.88 $13.02 $12.63 $12.81 $12.81 1,283,680
2016-07-11 $12.48 $12.86 $12.48 $12.75 $12.75 1,289,710
2016-07-08 $11.96 $12.45 $11.72 $12.34 $12.34 1,660,698
2016-07-07 $11.65 $11.90 $11.61 $11.82 $11.82 1,073,365
2016-07-06 $11.18 $11.64 $11.11 $11.62 $11.62 1,447,820
2016-07-05 $11.50 $11.77 $11.01 $11.26 $11.26 1,327,484
2016-07-01 $11.28 $11.78 $10.99 $11.56 $11.56 601,910
2016-06-30 $10.78 $11.26 $10.78 $11.25 $11.25 816,878
2016-06-29 $10.92 $11.16 $10.71 $11.03 $11.03 1,139,305
2016-06-28 $10.34 $10.99 $10.34 $10.68 $10.68 1,219,457
2016-06-27 $10.74 $10.90 $10.15 $10.19 $10.19 2,296,543
2016-06-24 $10.99 $11.29 $10.75 $10.93 $10.93 4,715,769
2016-06-23 $11.19 $11.72 $11.07 $11.72 $11.72 947,774
2016-06-22 $11.32 $11.33 $10.93 $11.02 $11.02 976,410
2016-06-21 $11.42 $11.64 $11.07 $11.32 $11.32 1,065,409
2016-06-20 $11.20 $11.58 $11.04 $11.41 $11.41 1,149,815
2016-06-17 $10.93 $11.17 $10.80 $11.07 $11.07 2,145,368
2016-06-16 $11.13 $11.13 $10.66 $10.87 $10.87 1,014,220
2016-06-15 $11.05 $11.20 $10.89 $11.00 $11.00 1,898,185
2016-06-14 $11.29 $11.37 $10.98 $11.04 $11.04 1,375,663
2016-06-13 $11.61 $11.75 $11.29 $11.33 $11.33 1,300,684
2016-06-10 $11.89 $12.03 $11.69 $11.74 $11.74 1,014,438
2016-06-09 $12.22 $12.31 $12.06 $12.11 $12.11 802,741
2016-06-08 $12.18 $12.34 $12.09 $12.30 $12.30 1,225,321
2016-06-07 $11.96 $12.20 $11.84 $12.14 $12.14 1,141,445
2016-06-06 $11.89 $12.00 $11.72 $11.96 $11.96 1,063,071
2016-06-03 $12.31 $12.33 $11.85 $11.88 $11.88 1,370,289
2016-06-02 $11.96 $12.31 $11.94 $12.29 $12.29 1,877,275
2016-06-01 $11.99 $12.18 $11.74 $12.07 $12.07 2,299,272
2016-05-31 $11.89 $12.02 $11.62 $11.76 $11.76 1,200,861
2016-05-27 $11.66 $11.90 $11.59 $11.78 $11.78 2,201,152
2016-05-26 $11.91 $12.02 $11.47 $11.64 $11.64 2,515,743
2016-05-25 $12.03 $12.26 $11.80 $11.88 $11.88 2,042,808
2016-05-24 $11.84 $12.03 $11.65 $11.95 $11.95 1,397,950
2016-05-23 $11.54 $11.99 $11.44 $11.76 $11.76 1,808,133
2016-05-20 $11.53 $11.73 $11.16 $11.64 $11.64 1,569,673
2016-05-19 $10.66 $11.49 $10.64 $11.44 $11.44 9,466,099
2016-05-18 $11.12 $11.33 $10.82 $10.93 $10.93 1,640,631
2016-05-17 $11.09 $11.44 $10.64 $11.17 $11.17 1,557,690
2016-05-16 $11.34 $11.38 $11.05 $11.06 $11.06 1,968,467
2016-05-13 $11.41 $11.62 $11.21 $11.24 $11.24 1,925,067
2016-05-12 $11.60 $11.75 $11.39 $11.50 $11.50 1,136,266
2016-05-11 $11.30 $11.83 $11.17 $11.53 $11.53 1,415,621
2016-05-10 $11.16 $11.39 $11.05 $11.36 $11.36 1,407,632
2016-05-09 $10.86 $11.44 $10.86 $11.12 $11.12 1,869,639
2016-05-06 $11.48 $11.61 $10.17 $10.86 $10.86 3,084,299
2016-05-05 $11.17 $11.53 $11.08 $11.29 $11.29 1,713,510
2016-05-04 $10.90 $11.33 $10.83 $11.13 $11.13 1,119,727
2016-05-03 $11.32 $11.36 $10.91 $10.98 $10.98 1,646,937
2016-05-02 $11.15 $11.46 $10.94 $11.44 $11.44 981,606
2016-04-29 $11.38 $11.39 $10.82 $11.09 $11.09 1,548,799
2016-04-28 $11.92 $12.02 $11.34 $11.40 $11.40 940,043
2016-04-27 $12.09 $12.17 $11.97 $12.03 $12.03 900,612
2016-04-26 $12.23 $12.28 $11.94 $12.14 $12.14 917,635
2016-04-25 $12.38 $12.59 $12.09 $12.21 $12.21 500,634
2016-04-22 $12.35 $12.57 $12.34 $12.40 $12.40 1,061,486
2016-04-21 $12.30 $12.77 $12.28 $12.30 $12.30 886,519
2016-04-20 $11.94 $12.50 $11.94 $12.20 $12.20 846,196
2016-04-19 $12.12 $12.17 $11.91 $12.02 $12.02 648,183
2016-04-18 $11.99 $12.32 $11.85 $12.10 $12.10 535,939
2016-04-15 $11.90 $12.19 $11.80 $12.03 $12.03 949,455
2016-04-14 $11.97 $12.01 $11.76 $11.89 $11.89 882,147
2016-04-13 $11.84 $12.07 $11.71 $11.98 $11.98 862,024
2016-04-12 $11.89 $12.04 $11.63 $11.71 $11.71 847,822
2016-04-11 $11.76 $12.19 $11.66 $11.86 $11.86 1,074,113
2016-04-08 $11.72 $11.89 $11.34 $11.66 $11.66 692,168
2016-04-07 $11.58 $11.84 $11.36 $11.55 $11.55 1,108,723
2016-04-06 $11.33 $11.80 $11.23 $11.73 $11.73 1,063,357
2016-04-05 $10.92 $11.33 $10.76 $11.28 $11.28 832,784
2016-04-04 $11.41 $11.51 $11.03 $11.08 $11.08 963,683
2016-04-01 $11.07 $11.50 $10.96 $11.41 $11.41 1,110,659
2016-03-31 $10.65 $11.34 $10.61 $11.27 $11.27 1,733,777
2016-03-30 $10.79 $10.85 $10.50 $10.64 $10.64 1,122,087
2016-03-29 $10.24 $10.87 $10.18 $10.67 $10.67 1,595,230
2016-03-28 $10.16 $10.37 $9.92 $10.29 $10.29 748,926
2016-03-24 $10.12 $10.24 $9.96 $10.14 $10.14 561,158
2016-03-23 $10.09 $10.45 $10.09 $10.22 $10.22 2,053,123
2016-03-22 $9.84 $10.19 $9.76 $10.11 $10.11 673,874
2016-03-21 $10.08 $10.26 $9.86 $9.90 $9.90 663,253
2016-03-18 $10.08 $10.38 $9.99 $10.11 $10.11 2,111,803
2016-03-17 $9.62 $10.06 $9.59 $10.01 $10.01 638,584
2016-03-16 $9.31 $9.75 $9.26 $9.71 $9.71 1,388,465
2016-03-15 $9.90 $10.01 $9.29 $9.35 $9.35 780,811
2016-03-14 $9.66 $10.01 $9.59 $9.99 $9.99 1,162,827
2016-03-11 $9.38 $9.71 $9.05 $9.69 $9.69 697,524
2016-03-10 $9.51 $9.59 $9.07 $9.26 $9.26 774,227
2016-03-09 $9.78 $9.91 $9.27 $9.43 $9.43 1,070,103
2016-03-08 $9.91 $10.04 $9.63 $9.74 $9.74 1,576,622
2016-03-07 $9.65 $10.04 $9.65 $10.00 $10.00 2,222,555
2016-03-04 $9.02 $10.20 $8.84 $9.79 $9.79 4,879,213
2016-03-03 $8.64 $8.70 $8.29 $8.65 $8.65 1,502,373
2016-03-02 $8.55 $8.68 $8.30 $8.63 $8.63 1,810,038
2016-03-01 $7.97 $8.51 $7.97 $8.49 $8.49 2,646,922
2016-02-29 $8.00 $8.38 $7.90 $7.93 $7.93 1,988,227
2016-02-26 $7.45 $7.92 $7.41 $7.90 $7.90 1,184,595
2016-02-25 $7.37 $7.49 $7.20 $7.37 $7.37 728,944
2016-02-24 $7.04 $7.36 $7.01 $7.35 $7.35 913,128
2016-02-23 $7.36 $7.40 $7.09 $7.20 $7.20 1,111,897
2016-02-22 $6.89 $7.55 $6.89 $7.39 $7.39 1,803,810
2016-02-19 $6.86 $6.93 $6.72 $6.76 $6.76 1,427,635
2016-02-18 $7.05 $7.31 $6.78 $6.91 $6.91 1,310,284
2016-02-17 $7.00 $7.25 $7.00 $7.03 $7.03 1,867,120
2016-02-16 $6.78 $7.00 $6.64 $6.98 $6.98 1,366,611
2016-02-12 $6.69 $6.92 $6.54 $6.64 $6.64 1,130,919
2016-02-11 $6.81 $7.13 $6.50 $6.59 $6.59 1,591,174
2016-02-10 $6.98 $7.24 $6.75 $6.94 $6.94 1,567,012
2016-02-09 $7.17 $7.24 $6.67 $6.76 $6.76 2,448,684
2016-02-08 $7.48 $7.57 $7.04 $7.25 $7.25 2,518,373
2016-02-05 $8.13 $8.38 $7.60 $7.63 $7.63 1,904,581
2016-02-04 $7.80 $8.32 $7.72 $8.22 $8.22 1,172,192
2016-02-03 $8.03 $8.13 $7.56 $7.80 $7.80 1,895,303
2016-02-02 $7.99 $8.04 $7.63 $7.75 $7.75 1,396,081
2016-02-01 $7.97 $8.21 $7.86 $8.15 $8.15 1,174,472
2016-01-29 $7.70 $8.05 $7.70 $8.03 $8.03 1,186,519
2016-01-28 $7.78 $7.84 $7.32 $7.60 $7.60 1,363,705
2016-01-27 $8.01 $8.06 $7.50 $7.58 $7.58 1,248,602
2016-01-26 $7.80 $8.07 $7.47 $8.04 $8.04 1,266,386
2016-01-25 $8.15 $8.17 $7.74 $7.80 $7.80 1,457,811
2016-01-22 $8.02 $8.51 $8.02 $8.28 $8.28 1,630,098
2016-01-21 $7.66 $8.31 $7.65 $7.82 $7.82 1,863,167
2016-01-20 $7.44 $7.79 $7.02 $7.63 $7.63 3,064,304
2016-01-19 $8.30 $8.32 $7.57 $7.63 $7.63 2,167,091
2016-01-15 $8.33 $8.38 $7.90 $8.17 $8.17 1,472,299
2016-01-14 $8.55 $8.74 $8.23 $8.60 $8.60 1,518,987
2016-01-13 $9.04 $9.13 $8.49 $8.52 $8.52 1,573,035
2016-01-12 $9.29 $9.36 $8.73 $9.03 $9.03 2,358,340
2016-01-11 $9.49 $9.51 $8.95 $9.16 $9.16 1,841,149
2016-01-08 $9.71 $9.81 $9.41 $9.47 $9.47 1,665,901
2016-01-07 $10.03 $10.25 $9.59 $9.65 $9.65 2,409,718
2016-01-06 $11.01 $11.15 $10.15 $10.42 $10.42 2,280,633
2016-01-05 $11.16 $11.26 $10.78 $11.18 $11.18 1,395,235
2016-01-04 $10.83 $11.14 $10.51 $11.09 $11.09 1,859,127
2015-12-31 $10.50 $11.26 $10.50 $11.08 $11.08 1,405,300
2015-12-30 $10.70 $10.98 $10.67 $10.69 $10.69 733,300
2015-12-29 $10.71 $10.80 $10.46 $10.76 $10.76 1,019,100
2015-12-28 $10.84 $10.90 $10.46 $10.60 $10.60 683,600
2015-12-24 $10.98 $11.09 $10.25 $10.92 $10.92 307,000
2015-12-23 $10.75 $11.16 $10.75 $11.01 $11.01 899,300
2015-12-22 $10.78 $10.86 $10.50 $10.70 $10.70 803,900
2015-12-21 $10.86 $10.91 $10.45 $10.78 $10.78 1,110,900
2015-12-18 $10.91 $11.28 $10.75 $10.82 $10.82 1,871,000
2015-12-17 $11.40 $11.74 $10.79 $10.92 $10.92 1,620,100
2015-12-16 $11.09 $11.51 $11.03 $11.41 $11.41 1,449,200
2015-12-15 $10.05 $11.03 $10.02 $10.96 $10.96 2,700,500
2015-12-14 $11.77 $11.77 $10.14 $10.57 $10.57 5,348,000
2015-12-11 $11.83 $12.12 $11.74 $11.82 $11.82 1,289,700
2015-12-10 $12.18 $12.27 $11.94 $12.07 $12.07 1,599,100
2015-12-09 $12.83 $12.99 $12.11 $12.16 $12.16 1,583,400
2015-12-08 $12.93 $13.07 $12.64 $12.94 $12.94 1,261,300
2015-12-07 $13.33 $13.44 $12.52 $12.87 $12.87 2,413,300
2015-12-04 $13.05 $13.47 $13.02 $13.37 $13.37 1,169,900
2015-12-03 $13.50 $13.58 $12.92 $13.02 $13.02 2,001,300
2015-12-02 $13.35 $13.66 $13.26 $13.50 $13.50 1,131,600
2015-12-01 $13.62 $13.62 $13.09 $13.42 $13.42 1,735,400
2015-11-30 $14.03 $14.08 $13.33 $13.46 $13.46 1,620,600
2015-11-27 $13.86 $14.14 $13.74 $13.91 $13.91 891,200
2015-11-25 $13.45 $13.85 $13.42 $13.82 $13.82 1,077,800
2015-11-24 $13.73 $13.94 $13.35 $13.48 $13.48 1,275,800
2015-11-23 $13.24 $13.72 $13.24 $13.69 $13.69 4,264,500
2015-11-20 $13.00 $13.35 $12.95 $13.21 $13.21 4,588,300
2015-11-19 $12.95 $13.95 $12.60 $13.56 $13.56 2,699,700
2015-11-18 $13.04 $13.15 $12.71 $13.01 $13.01 866,600
2015-11-17 $13.74 $13.80 $12.90 $12.98 $12.98 1,513,200
2015-11-16 $13.60 $13.75 $13.26 $13.67 $13.67 880,700
2015-11-13 $13.82 $13.91 $13.58 $13.65 $13.65 1,049,700
2015-11-12 $14.18 $14.37 $13.83 $13.88 $13.88 939,500
2015-11-11 $14.53 $14.53 $14.01 $14.37 $14.37 1,083,200
2015-11-10 $14.58 $14.71 $13.99 $14.44 $14.44 2,081,300
2015-11-09 $15.40 $15.50 $14.20 $14.66 $14.66 3,420,700
2015-11-06 $14.21 $15.72 $13.83 $15.25 $15.25 4,610,500
2015-11-05 $12.36 $12.54 $12.18 $12.31 $12.31 812,800
2015-11-04 $12.16 $12.81 $12.10 $12.37 $12.37 1,106,500
2015-11-03 $11.89 $12.27 $11.73 $12.17 $12.17 928,200
2015-11-02 $11.80 $12.07 $11.69 $11.96 $11.96 787,700
2015-10-30 $11.67 $11.94 $11.59 $11.82 $11.82 1,346,700
2015-10-29 $12.19 $12.22 $11.56 $11.75 $11.75 986,800
2015-10-28 $11.81 $12.36 $11.67 $12.22 $12.22 695,300
2015-10-27 $12.25 $12.47 $11.58 $11.76 $11.76 1,545,900
2015-10-26 $12.89 $12.93 $12.24 $12.31 $12.31 732,400
2015-10-23 $12.93 $13.36 $12.60 $12.69 $12.69 660,000
2015-10-22 $12.53 $12.87 $12.05 $12.85 $12.85 1,079,500
2015-10-21 $12.83 $12.88 $12.39 $12.49 $12.49 901,700
2015-10-20 $13.17 $13.34 $12.51 $12.70 $12.70 1,407,100
2015-10-19 $13.20 $13.33 $13.07 $13.22 $13.22 500,300
2015-10-16 $13.16 $13.43 $13.02 $13.25 $13.25 1,011,500
2015-10-15 $12.90 $13.23 $12.71 $13.21 $13.21 884,800
2015-10-14 $13.37 $13.37 $12.51 $12.79 $12.79 1,780,800
2015-10-13 $13.78 $14.18 $13.35 $13.38 $13.38 905,500
2015-10-12 $14.28 $14.31 $13.80 $13.86 $13.86 479,700
2015-10-09 $14.54 $14.77 $14.13 $14.32 $14.32 732,500
2015-10-08 $14.09 $14.72 $14.05 $14.55 $14.55 1,581,200
2015-10-07 $13.74 $14.44 $13.68 $14.41 $14.41 1,284,100
2015-10-06 $13.66 $13.99 $13.49 $13.71 $13.71 1,099,500
2015-10-05 $13.24 $13.95 $13.24 $13.66 $13.66 1,058,400
2015-10-02 $12.90 $13.22 $12.56 $13.17 $13.17 1,055,400
2015-10-01 $12.75 $13.19 $12.50 $13.15 $13.15 1,490,000
2015-09-30 $12.59 $12.85 $12.51 $12.68 $12.68 2,639,700
2015-09-29 $13.23 $13.52 $12.34 $12.49 $12.49 2,449,800
2015-09-28 $13.88 $13.90 $13.13 $13.21 $13.21 1,555,800
2015-09-25 $14.65 $14.75 $13.82 $13.93 $13.93 1,047,800
2015-09-24 $14.87 $14.87 $14.18 $14.49 $14.49 1,660,400
2015-09-23 $14.95 $15.06 $14.76 $14.96 $14.96 598,000
2015-09-22 $15.16 $15.41 $14.82 $14.91 $14.91 1,009,300
2015-09-21 $15.55 $15.85 $15.15 $15.31 $15.31 1,335,700
2015-09-18 $15.11 $15.88 $15.01 $15.35 $15.35 2,611,700
2015-09-17 $16.40 $16.45 $15.60 $15.78 $15.78 2,246,100
2015-09-16 $16.20 $16.47 $15.98 $16.36 $16.36 1,580,200
2015-09-15 $16.49 $16.64 $16.23 $16.26 $16.26 754,600
2015-09-14 $16.32 $16.69 $16.23 $16.44 $16.44 1,040,400
2015-09-11 $16.11 $16.44 $16.04 $16.20 $16.20 1,284,900
2015-09-10 $15.74 $16.45 $15.66 $16.23 $16.23 1,763,800
2015-09-09 $15.94 $16.43 $15.80 $16.04 $16.04 2,352,000
2015-09-08 $15.81 $16.00 $15.53 $15.73 $15.73 1,364,300
2015-09-04 $15.06 $15.50 $14.89 $15.32 $15.32 1,395,600
2015-09-03 $15.40 $15.69 $15.18 $15.33 $15.33 1,692,100
2015-09-02 $14.62 $15.46 $14.40 $15.45 $15.45 1,787,200
2015-09-01 $14.47 $14.62 $14.19 $14.39 $14.39 1,007,600
2015-08-31 $14.48 $14.94 $14.29 $14.81 $14.81 1,280,400
2015-08-28 $14.23 $14.75 $14.14 $14.48 $14.48 790,900
2015-08-27 $14.06 $14.43 $13.72 $14.36 $14.36 1,359,600
2015-08-26 $13.85 $13.98 $13.23 $13.83 $13.83 1,145,900
2015-08-25 $14.51 $14.79 $13.51 $13.52 $13.52 1,222,600

Builders Firstsource Inc (BLDR) News Headlines

The 2023 stock winners investors should let ride, sell or hedge in the new year

Michael Khouw breaks down the winners of 2023 and what to do from here.

cnbc.com Jan. 1, 2024

Stocks making the biggest moves premarket: Dollar Tree, American Airlines, ZoomInfo Technologies and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Jan. 29, 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.