Peabody Energy Corp New (BTU) Exchange: NYSE
Data as of March 28, 2024
$24.26 ($0.01) 0.04%
Peabody Energy Corp New - Daily Information
Click for more stock information on Peabody Energy Corp New.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $24.39 |
Previous Close | $24.26 |
High | $24.49 |
Low | $23.97 |
Adjusted Open | $24.39 |
Previous Adjusted Close | $24.26 |
Adjusted High | $24.49 |
Adjusted Low | $23.97 |
About Peabody Energy Corp New (BTU)
Peabody Energy Corp is a leading global energy company with core businesses in coal production and power generation. Founded in 1883, the companyâs headquarters is located in St. Louis, Missouri. Currently, it has operations in 28 states, Australia and Asia, and serves power and steel customers in more than 25 countries on six continents. Since its inception, the company has grown to become the worldâs largest private-sector coal company and is the leading global supplier of coal-fueled electricity.
Invest in Peabody Energy Corp New (BTU)
Historical Stock Data for Peabody Energy Corp New (BTU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $24.39 | $24.49 | $23.97 | $24.26 | $24.26 | 2,814,489 |
2024-03-27 | $23.65 | $24.26 | $23.61 | $24.25 | $24.25 | 2,073,300 |
2024-03-26 | $24.20 | $24.30 | $23.24 | $23.59 | $23.59 | 3,367,967 |
2024-03-25 | $24.21 | $24.56 | $23.85 | $23.92 | $23.92 | 2,904,588 |
2024-03-22 | $24.40 | $24.70 | $24.13 | $24.16 | $24.16 | 1,260,134 |
2024-03-21 | $24.50 | $24.80 | $24.38 | $24.49 | $24.49 | 2,041,273 |
2024-03-20 | $24.13 | $24.69 | $24.12 | $24.41 | $24.41 | 2,228,770 |
2024-03-19 | $24.15 | $24.50 | $24.04 | $24.41 | $24.41 | 2,818,291 |
2024-03-18 | $24.00 | $24.63 | $23.85 | $24.29 | $24.29 | 5,152,390 |
2024-03-15 | $24.55 | $24.84 | $23.63 | $23.77 | $23.77 | 11,379,440 |
2024-03-14 | $25.15 | $25.15 | $24.42 | $24.71 | $24.71 | 3,517,174 |
2024-03-13 | $25.19 | $25.43 | $24.71 | $25.15 | $25.15 | 3,408,957 |
2024-03-12 | $25.89 | $25.96 | $25.11 | $25.26 | $25.26 | 3,470,397 |
2024-03-11 | $27.03 | $27.14 | $25.95 | $26.09 | $26.09 | 2,923,508 |
2024-03-08 | $26.90 | $27.24 | $26.70 | $27.16 | $27.16 | 2,863,483 |
2024-03-07 | $26.24 | $27.16 | $26.21 | $26.81 | $26.81 | 3,597,630 |
2024-03-06 | $25.86 | $26.40 | $25.73 | $26.15 | $26.15 | 4,673,199 |
2024-03-05 | $25.19 | $25.92 | $25.18 | $25.55 | $25.55 | 3,290,376 |
2024-03-04 | $25.18 | $25.73 | $25.15 | $25.30 | $25.30 | 5,696,783 |
2024-03-01 | $24.90 | $25.30 | $24.85 | $25.03 | $25.03 | 5,384,855 |
2024-02-29 | $24.78 | $25.10 | $24.74 | $24.77 | $24.77 | 4,499,009 |
2024-02-28 | $24.84 | $25.17 | $24.66 | $24.72 | $24.72 | 2,931,996 |
2024-02-27 | $25.22 | $25.34 | $24.84 | $25.09 | $25.09 | 3,431,377 |
2024-02-26 | $24.62 | $24.96 | $24.55 | $24.95 | $24.95 | 2,930,496 |
2024-02-23 | $24.75 | $24.95 | $24.43 | $24.75 | $24.75 | 2,352,189 |
2024-02-22 | $24.63 | $24.90 | $24.31 | $24.87 | $24.87 | 2,627,244 |
2024-02-21 | $24.01 | $24.77 | $24.01 | $24.70 | $24.70 | 3,084,405 |
2024-02-20 | $24.26 | $24.34 | $23.60 | $23.84 | $23.84 | 4,229,415 |
2024-02-16 | $24.60 | $24.67 | $24.16 | $24.38 | $24.38 | 3,046,373 |
2024-02-15 | $24.33 | $24.90 | $24.33 | $24.63 | $24.63 | 3,801,474 |
2024-02-14 | $24.96 | $25.07 | $24.65 | $24.89 | $24.89 | 2,954,665 |
2024-02-13 | $24.98 | $25.42 | $24.68 | $24.80 | $24.80 | 4,884,904 |
2024-02-12 | $25.37 | $25.80 | $25.12 | $25.13 | $25.13 | 3,825,597 |
2024-02-09 | $26.00 | $26.03 | $24.63 | $25.28 | $25.28 | 5,503,304 |
2024-02-08 | $24.66 | $26.32 | $24.31 | $25.98 | $25.98 | 4,814,181 |
2024-02-07 | $25.78 | $26.11 | $25.48 | $25.93 | $25.93 | 3,722,779 |
2024-02-06 | $26.11 | $26.25 | $25.46 | $25.72 | $25.72 | 3,651,054 |
2024-02-05 | $26.50 | $26.50 | $25.67 | $26.07 | $26.07 | 3,770,969 |
2024-02-02 | $26.87 | $27.03 | $26.41 | $26.64 | $26.64 | 3,418,993 |
2024-02-01 | $26.99 | $27.24 | $26.42 | $27.07 | $27.07 | 2,759,045 |
2024-01-31 | $26.84 | $27.20 | $26.65 | $26.70 | $26.70 | 4,145,195 |
2024-01-30 | $26.34 | $26.94 | $26.13 | $26.91 | $26.91 | 2,323,556 |
2024-01-29 | $27.04 | $27.09 | $26.30 | $26.63 | $26.63 | 3,068,611 |
2024-01-26 | $26.73 | $27.14 | $26.43 | $27.05 | $27.05 | 2,308,379 |
2024-01-25 | $27.06 | $27.15 | $26.37 | $26.74 | $26.74 | 3,969,476 |
2024-01-24 | $26.24 | $27.15 | $26.05 | $26.75 | $26.75 | 4,027,148 |
2024-01-23 | $25.48 | $25.91 | $25.40 | $25.80 | $25.80 | 3,842,576 |
2024-01-22 | $26.10 | $26.37 | $25.27 | $25.60 | $25.60 | 29,167,823 |
2024-01-19 | $25.55 | $26.13 | $25.37 | $26.08 | $26.08 | 6,544,777 |
2024-01-18 | $24.65 | $25.64 | $24.35 | $25.43 | $25.43 | 11,647,027 |
2024-01-17 | $22.88 | $23.36 | $22.72 | $23.27 | $23.27 | 2,031,487 |
2024-01-16 | $23.83 | $23.92 | $23.14 | $23.18 | $23.18 | 2,451,882 |
2024-01-12 | $24.20 | $24.30 | $23.67 | $23.80 | $23.80 | 1,986,288 |
2024-01-11 | $23.99 | $24.14 | $23.69 | $23.91 | $23.91 | 1,966,652 |
2024-01-10 | $25.00 | $25.00 | $23.69 | $23.87 | $23.87 | 3,112,118 |
2024-01-09 | $25.14 | $25.14 | $24.65 | $24.98 | $24.98 | 2,092,683 |
2024-01-08 | $25.70 | $25.74 | $24.76 | $25.24 | $25.24 | 2,211,147 |
2024-01-05 | $25.62 | $25.88 | $25.45 | $25.87 | $25.87 | 3,024,334 |
2024-01-04 | $25.00 | $25.67 | $24.76 | $25.39 | $25.39 | 2,987,276 |
2024-01-03 | $24.25 | $25.02 | $24.08 | $24.79 | $24.79 | 2,517,103 |
2024-01-02 | $24.41 | $24.91 | $24.32 | $24.39 | $24.39 | 2,029,003 |
2023-12-29 | $24.43 | $24.66 | $24.07 | $24.32 | $24.32 | 2,409,312 |
2023-12-28 | $24.93 | $25.00 | $24.54 | $24.61 | $24.61 | 1,539,177 |
2023-12-27 | $24.99 | $25.30 | $24.92 | $24.97 | $24.97 | 1,357,297 |
2023-12-26 | $25.26 | $25.50 | $24.98 | $25.00 | $25.00 | 1,334,747 |
2023-12-22 | $24.47 | $25.40 | $24.35 | $25.06 | $25.06 | 2,950,247 |
2023-12-21 | $24.11 | $24.36 | $23.94 | $24.35 | $24.35 | 2,463,520 |
2023-12-20 | $24.33 | $24.69 | $23.88 | $23.95 | $23.95 | 4,864,071 |
2023-12-19 | $23.58 | $24.42 | $23.44 | $24.19 | $24.19 | 4,744,467 |
2023-12-18 | $24.05 | $24.31 | $23.38 | $23.42 | $23.42 | 2,655,604 |
2023-12-15 | $23.77 | $23.99 | $23.24 | $23.70 | $23.70 | 4,473,015 |
2023-12-14 | $24.03 | $24.38 | $23.55 | $23.63 | $23.63 | 3,611,382 |
2023-12-13 | $23.15 | $23.74 | $23.02 | $23.52 | $23.52 | 5,783,435 |
2023-12-12 | $23.30 | $23.43 | $23.05 | $23.14 | $23.14 | 3,109,267 |
2023-12-11 | $23.38 | $23.58 | $23.06 | $23.46 | $23.46 | 3,113,816 |
2023-12-08 | $23.59 | $23.91 | $23.55 | $23.65 | $23.65 | 1,775,304 |
2023-12-07 | $23.37 | $23.94 | $23.28 | $23.59 | $23.59 | 2,374,958 |
2023-12-06 | $23.97 | $24.49 | $23.23 | $23.37 | $23.37 | 2,296,921 |
2023-12-05 | $23.96 | $24.06 | $23.56 | $23.92 | $23.92 | 1,964,285 |
2023-12-04 | $24.30 | $24.62 | $23.96 | $24.08 | $24.08 | 2,250,841 |
2023-12-01 | $23.79 | $24.80 | $23.77 | $24.59 | $24.59 | 3,235,451 |
2023-11-30 | $23.91 | $24.13 | $23.71 | $23.84 | $23.84 | 2,635,405 |
2023-11-29 | $24.03 | $24.15 | $23.59 | $23.79 | $23.79 | 1,733,151 |
2023-11-28 | $24.09 | $24.14 | $23.71 | $23.96 | $23.96 | 2,251,123 |
2023-11-27 | $23.85 | $24.16 | $23.74 | $23.99 | $23.99 | 2,713,984 |
2023-11-24 | $23.50 | $24.29 | $23.50 | $23.97 | $23.97 | 1,300,231 |
2023-11-22 | $22.99 | $23.75 | $22.85 | $23.59 | $23.59 | 3,325,867 |
2023-11-21 | $23.36 | $23.76 | $23.21 | $23.28 | $23.28 | 2,110,421 |
2023-11-20 | $23.79 | $23.88 | $23.11 | $23.48 | $23.48 | 2,658,090 |
2023-11-17 | $23.25 | $23.89 | $23.25 | $23.79 | $23.79 | 3,631,474 |
2023-11-16 | $23.01 | $23.62 | $22.63 | $22.96 | $22.96 | 2,035,463 |
2023-11-15 | $22.80 | $23.56 | $22.79 | $23.24 | $23.24 | 2,587,606 |
2023-11-14 | $22.72 | $23.14 | $22.46 | $22.91 | $22.91 | 3,467,069 |
2023-11-13 | $22.66 | $22.78 | $22.20 | $22.23 | $22.23 | 2,972,286 |
2023-11-10 | $23.02 | $23.47 | $22.60 | $22.69 | $22.69 | 3,395,338 |
2023-11-09 | $22.59 | $23.09 | $22.56 | $22.61 | $22.61 | 2,305,788 |
2023-11-08 | $22.50 | $22.88 | $22.30 | $22.38 | $22.38 | 2,166,920 |
2023-11-07 | $22.90 | $22.90 | $22.10 | $22.60 | $22.52 | 3,330,093 |
2023-11-06 | $23.90 | $23.90 | $23.20 | $23.46 | $23.38 | 2,503,444 |
2023-11-03 | $23.96 | $24.24 | $23.62 | $23.70 | $23.62 | 1,546,805 |
2023-11-02 | $23.47 | $24.06 | $23.38 | $23.63 | $23.55 | 2,094,484 |
2023-11-01 | $23.57 | $23.67 | $23.32 | $23.33 | $23.25 | 1,943,991 |
2023-10-31 | $23.92 | $23.96 | $23.36 | $23.59 | $23.51 | 2,828,380 |
2023-10-30 | $24.85 | $24.94 | $23.86 | $24.12 | $24.04 | 3,998,332 |
2023-10-27 | $24.15 | $25.33 | $23.98 | $24.82 | $24.74 | 3,269,388 |
2023-10-26 | $22.82 | $24.14 | $22.70 | $23.75 | $23.67 | 5,703,544 |
2023-10-25 | $24.58 | $24.89 | $24.43 | $24.67 | $24.59 | 2,711,416 |
2023-10-24 | $25.12 | $25.27 | $24.61 | $24.66 | $24.58 | 1,795,641 |
2023-10-23 | $24.69 | $25.31 | $24.59 | $25.03 | $24.95 | 1,713,256 |
2023-10-20 | $25.32 | $25.55 | $24.87 | $24.99 | $24.91 | 2,471,628 |
2023-10-19 | $25.43 | $25.58 | $25.15 | $25.42 | $25.34 | 2,751,913 |
2023-10-18 | $25.81 | $26.16 | $25.48 | $25.54 | $25.45 | 2,170,541 |
2023-10-17 | $25.45 | $26.30 | $25.45 | $25.77 | $25.68 | 2,647,614 |
2023-10-16 | $25.88 | $25.88 | $25.24 | $25.72 | $25.63 | 2,105,040 |
2023-10-13 | $26.20 | $26.25 | $25.54 | $25.76 | $25.67 | 2,427,512 |
2023-10-12 | $25.83 | $25.89 | $25.18 | $25.70 | $25.61 | 2,250,791 |
2023-10-11 | $25.78 | $26.28 | $25.36 | $25.89 | $25.80 | 2,762,187 |
2023-10-10 | $25.44 | $26.22 | $25.33 | $26.09 | $26.00 | 2,907,416 |
2023-10-09 | $24.69 | $25.95 | $24.67 | $25.55 | $25.46 | 2,820,162 |
2023-10-06 | $23.80 | $24.68 | $23.73 | $24.43 | $24.35 | 2,771,559 |
2023-10-05 | $23.76 | $24.33 | $23.71 | $23.91 | $23.83 | 1,875,083 |
2023-10-04 | $24.68 | $24.78 | $23.50 | $23.79 | $23.71 | 2,545,039 |
2023-10-03 | $25.23 | $25.32 | $24.43 | $24.66 | $24.58 | 2,434,816 |
2023-10-02 | $25.82 | $25.82 | $24.99 | $25.36 | $25.28 | 3,132,985 |
2023-09-29 | $25.70 | $26.26 | $25.39 | $25.99 | $25.90 | 4,059,927 |
2023-09-28 | $24.87 | $25.97 | $24.84 | $25.66 | $25.57 | 4,716,125 |
2023-09-27 | $24.17 | $25.10 | $24.15 | $24.55 | $24.47 | 5,035,869 |
2023-09-26 | $23.49 | $23.85 | $23.25 | $23.37 | $23.29 | 2,012,687 |
2023-09-25 | $22.94 | $23.88 | $22.74 | $23.79 | $23.71 | 2,112,967 |
2023-09-22 | $23.35 | $23.54 | $23.00 | $23.00 | $22.92 | 1,445,507 |
2023-09-21 | $23.22 | $23.31 | $22.75 | $23.15 | $23.07 | 2,488,409 |
2023-09-20 | $23.78 | $24.16 | $23.44 | $23.45 | $23.37 | 1,379,047 |
2023-09-19 | $24.30 | $24.43 | $23.79 | $23.90 | $23.82 | 1,915,289 |
2023-09-18 | $24.10 | $24.46 | $23.91 | $24.00 | $23.92 | 2,278,107 |
2023-09-15 | $24.06 | $24.62 | $23.98 | $24.01 | $24.01 | 4,514,637 |
2023-09-14 | $23.61 | $24.36 | $23.58 | $24.19 | $24.19 | 4,741,393 |
2023-09-13 | $22.80 | $23.83 | $22.73 | $23.21 | $23.21 | 3,975,290 |
2023-09-12 | $22.18 | $22.69 | $22.04 | $22.59 | $22.59 | 2,932,732 |
2023-09-11 | $22.24 | $22.47 | $21.70 | $21.88 | $21.88 | 2,074,249 |
2023-09-08 | $21.87 | $22.28 | $21.49 | $22.09 | $22.09 | 2,277,648 |
2023-09-07 | $21.88 | $22.09 | $21.57 | $21.72 | $21.72 | 2,502,740 |
2023-09-06 | $22.45 | $22.75 | $21.69 | $21.90 | $21.90 | 2,696,179 |
2023-09-05 | $22.17 | $22.69 | $21.97 | $22.38 | $22.38 | 2,572,357 |
2023-09-01 | $22.00 | $22.58 | $21.99 | $22.34 | $22.34 | 5,139,377 |
2023-08-31 | $21.86 | $22.04 | $21.49 | $21.58 | $21.58 | 3,033,004 |
2023-08-30 | $21.71 | $22.10 | $21.70 | $21.91 | $21.91 | 2,351,453 |
2023-08-29 | $21.84 | $22.30 | $21.56 | $21.79 | $21.79 | 2,862,081 |
2023-08-28 | $21.70 | $21.86 | $21.49 | $21.67 | $21.67 | 2,446,339 |
2023-08-25 | $21.61 | $21.63 | $21.21 | $21.42 | $21.42 | 2,682,607 |
2023-08-24 | $21.77 | $21.83 | $21.42 | $21.48 | $21.48 | 2,446,347 |
2023-08-23 | $22.03 | $22.11 | $21.66 | $21.80 | $21.80 | 2,624,584 |
2023-08-22 | $22.40 | $22.83 | $22.21 | $22.22 | $22.22 | 2,010,315 |
2023-08-21 | $22.06 | $22.25 | $21.76 | $22.20 | $22.20 | 2,310,647 |
2023-08-18 | $21.82 | $22.09 | $21.57 | $21.85 | $21.85 | 1,848,000 |
2023-08-17 | $22.43 | $22.60 | $22.10 | $22.20 | $22.20 | 1,686,468 |
2023-08-16 | $21.78 | $22.43 | $21.62 | $22.02 | $22.02 | 2,499,627 |
2023-08-15 | $22.03 | $22.53 | $21.81 | $21.88 | $21.88 | 2,652,055 |
2023-08-14 | $22.74 | $22.80 | $22.11 | $22.42 | $22.42 | 5,217,380 |
2023-08-11 | $22.77 | $23.06 | $22.45 | $22.82 | $22.82 | 3,749,679 |
2023-08-10 | $23.73 | $23.77 | $22.53 | $22.93 | $22.93 | 3,466,732 |
2023-08-09 | $22.76 | $24.14 | $22.51 | $23.69 | $23.69 | 5,756,525 |
2023-08-08 | $21.52 | $22.52 | $21.33 | $22.45 | $22.38 | 2,419,741 |
2023-08-07 | $21.89 | $21.92 | $21.51 | $21.91 | $21.84 | 2,149,345 |
2023-08-04 | $21.86 | $22.09 | $21.57 | $21.81 | $21.81 | 2,385,533 |
2023-08-03 | $21.69 | $21.81 | $21.18 | $21.64 | $21.64 | 1,892,660 |
2023-08-02 | $22.00 | $22.04 | $21.00 | $21.72 | $21.72 | 8,869,937 |
2023-08-01 | $22.30 | $22.51 | $21.72 | $22.27 | $22.27 | 2,040,911 |
2023-07-31 | $21.89 | $22.53 | $21.89 | $22.44 | $22.44 | 2,917,616 |
2023-07-28 | $21.88 | $21.88 | $21.01 | $21.58 | $21.58 | 3,490,293 |
2023-07-27 | $21.74 | $22.29 | $21.14 | $21.67 | $21.67 | 5,676,925 |
2023-07-26 | $22.19 | $22.76 | $22.18 | $22.42 | $22.42 | 4,437,631 |
2023-07-25 | $22.10 | $22.90 | $22.10 | $22.52 | $22.52 | 4,112,369 |
2023-07-24 | $22.05 | $22.21 | $21.78 | $22.11 | $22.11 | 2,281,694 |
2023-07-21 | $22.00 | $22.00 | $21.65 | $21.98 | $21.98 | 2,574,767 |
2023-07-20 | $21.87 | $21.95 | $21.56 | $21.88 | $21.88 | 2,801,271 |
2023-07-19 | $21.59 | $21.65 | $21.38 | $21.62 | $21.62 | 1,939,469 |
2023-07-18 | $20.92 | $21.70 | $20.90 | $21.43 | $21.43 | 2,232,767 |
2023-07-17 | $20.78 | $21.13 | $20.66 | $20.83 | $20.83 | 1,758,786 |
2023-07-14 | $21.15 | $21.33 | $20.81 | $20.86 | $20.86 | 3,300,310 |
2023-07-13 | $21.19 | $21.56 | $21.13 | $21.25 | $21.25 | 3,343,953 |
2023-07-12 | $22.37 | $22.55 | $21.14 | $21.15 | $21.15 | 3,413,357 |
2023-07-11 | $21.81 | $22.28 | $21.80 | $22.15 | $22.15 | 2,927,715 |
2023-07-10 | $21.75 | $22.14 | $21.66 | $21.77 | $21.77 | 2,130,058 |
2023-07-07 | $21.33 | $22.14 | $21.20 | $21.84 | $21.84 | 2,326,497 |
2023-07-06 | $21.54 | $21.92 | $21.18 | $21.33 | $21.33 | 2,096,409 |
2023-07-05 | $22.04 | $22.15 | $21.56 | $21.69 | $21.69 | 2,411,908 |
2023-07-03 | $21.60 | $22.28 | $21.54 | $21.97 | $21.97 | 1,590,629 |
2023-06-30 | $21.60 | $22.13 | $21.54 | $21.66 | $21.66 | 2,796,162 |
2023-06-29 | $20.99 | $22.07 | $20.92 | $21.65 | $21.65 | 2,879,982 |
2023-06-28 | $20.91 | $21.00 | $20.51 | $20.87 | $20.87 | 1,900,403 |
2023-06-27 | $20.77 | $21.27 | $20.73 | $21.07 | $21.07 | 2,235,208 |
2023-06-26 | $20.92 | $21.15 | $20.53 | $20.78 | $20.78 | 2,222,963 |
2023-06-23 | $20.90 | $21.16 | $20.68 | $20.69 | $20.69 | 3,155,211 |
2023-06-22 | $21.19 | $21.53 | $20.88 | $21.29 | $21.29 | 2,138,220 |
2023-06-21 | $21.04 | $21.58 | $21.00 | $21.46 | $21.46 | 2,711,950 |
2023-06-20 | $20.56 | $21.50 | $20.40 | $21.22 | $21.22 | 3,408,392 |
2023-06-16 | $20.86 | $20.88 | $20.33 | $20.55 | $20.55 | 4,443,455 |
2023-06-15 | $20.22 | $20.96 | $20.22 | $20.71 | $20.71 | 3,358,614 |
2023-06-14 | $20.03 | $20.51 | $19.83 | $20.07 | $20.07 | 3,650,068 |
2023-06-13 | $19.67 | $19.99 | $19.55 | $19.71 | $19.71 | 5,425,849 |
2023-06-12 | $19.71 | $19.94 | $19.34 | $19.43 | $19.43 | 2,863,892 |
2023-06-09 | $19.77 | $20.56 | $19.61 | $20.01 | $20.01 | 4,070,044 |
2023-06-08 | $20.09 | $20.37 | $19.49 | $19.80 | $19.80 | 3,437,353 |
2023-06-07 | $19.43 | $20.23 | $19.43 | $20.01 | $20.01 | 4,822,404 |
2023-06-06 | $18.70 | $19.55 | $18.62 | $19.42 | $19.42 | 2,705,943 |
2023-06-05 | $19.15 | $19.47 | $18.84 | $18.98 | $18.98 | 2,819,144 |
2023-06-02 | $18.69 | $19.07 | $18.51 | $18.82 | $18.82 | 3,512,271 |
2023-06-01 | $18.25 | $18.64 | $18.20 | $18.31 | $18.31 | 3,574,938 |
2023-05-31 | $18.17 | $18.49 | $17.88 | $18.16 | $18.16 | 4,792,448 |
2023-05-30 | $18.22 | $18.64 | $17.71 | $18.50 | $18.50 | 6,531,502 |
2023-05-26 | $19.43 | $19.59 | $18.57 | $18.65 | $18.65 | 3,584,614 |
2023-05-25 | $19.27 | $19.37 | $18.88 | $19.33 | $19.33 | 4,019,260 |
2023-05-24 | $20.28 | $20.33 | $19.58 | $19.75 | $19.75 | 4,238,383 |
2023-05-23 | $20.55 | $20.73 | $20.17 | $20.32 | $20.32 | 2,471,983 |
2023-05-22 | $20.31 | $21.08 | $20.26 | $20.73 | $20.73 | 3,276,229 |
2023-05-19 | $21.05 | $21.10 | $20.28 | $20.38 | $20.38 | 4,438,568 |
2023-05-18 | $20.90 | $20.90 | $19.93 | $20.78 | $20.78 | 5,766,236 |
2023-05-17 | $21.61 | $21.64 | $21.03 | $21.07 | $21.07 | 4,839,956 |
2023-05-16 | $22.42 | $22.69 | $21.18 | $21.29 | $21.29 | 3,542,347 |
2023-05-15 | $22.83 | $22.90 | $22.49 | $22.67 | $22.67 | 1,628,146 |
2023-05-12 | $22.50 | $22.82 | $22.15 | $22.58 | $22.58 | 2,721,795 |
2023-05-11 | $22.64 | $22.78 | $22.07 | $22.37 | $22.37 | 3,482,066 |
2023-05-10 | $23.40 | $23.47 | $22.69 | $23.25 | $23.25 | 2,470,303 |
2023-05-09 | $23.01 | $23.43 | $22.90 | $23.18 | $23.11 | 2,182,361 |
2023-05-08 | $23.24 | $23.54 | $22.92 | $23.07 | $23.00 | 2,386,349 |
2023-05-05 | $22.60 | $22.95 | $22.24 | $22.81 | $22.74 | 3,160,160 |
2023-05-04 | $22.48 | $22.59 | $21.87 | $22.07 | $22.00 | 3,781,265 |
2023-05-03 | $23.12 | $23.45 | $22.36 | $22.57 | $22.50 | 3,486,998 |
2023-05-02 | $23.36 | $23.98 | $22.88 | $23.34 | $23.26 | 3,559,841 |
2023-05-01 | $23.75 | $24.18 | $23.51 | $23.63 | $23.55 | 2,548,912 |
2023-04-28 | $23.82 | $24.15 | $23.50 | $24.02 | $23.94 | 4,090,775 |
2023-04-27 | $23.32 | $24.42 | $22.60 | $23.82 | $23.74 | 6,417,148 |
2023-04-26 | $24.19 | $24.32 | $23.21 | $23.41 | $23.33 | 4,094,445 |
2023-04-25 | $24.16 | $24.41 | $23.81 | $23.89 | $23.81 | 2,972,826 |
2023-04-24 | $24.00 | $24.83 | $23.77 | $24.65 | $24.57 | 2,240,036 |
2023-04-21 | $24.46 | $24.61 | $24.01 | $24.09 | $24.09 | 3,463,386 |
2023-04-20 | $25.55 | $25.76 | $24.65 | $24.68 | $24.68 | 4,015,491 |
2023-04-19 | $25.77 | $26.10 | $25.52 | $25.83 | $25.83 | 2,420,427 |
2023-04-18 | $26.12 | $26.71 | $25.73 | $26.15 | $26.15 | 3,724,200 |
2023-04-17 | $27.70 | $27.70 | $25.97 | $26.31 | $26.31 | 10,218,887 |
2023-04-14 | $25.50 | $25.73 | $24.72 | $25.23 | $25.23 | 2,169,927 |
2023-04-13 | $25.25 | $25.83 | $25.23 | $25.62 | $25.62 | 1,756,854 |
2023-04-12 | $25.25 | $25.63 | $24.46 | $25.13 | $25.13 | 2,309,378 |
2023-04-11 | $25.49 | $25.76 | $25.21 | $25.32 | $25.32 | 2,566,572 |
2023-04-10 | $25.46 | $25.77 | $25.15 | $25.23 | $25.23 | 2,594,638 |
2023-04-06 | $25.77 | $25.79 | $25.20 | $25.25 | $25.25 | 1,799,738 |
2023-04-05 | $25.75 | $25.96 | $25.28 | $25.89 | $25.89 | 1,828,531 |
2023-04-04 | $26.10 | $26.12 | $25.11 | $25.68 | $25.68 | 2,785,795 |
2023-04-03 | $26.00 | $26.40 | $25.09 | $26.29 | $26.29 | 4,480,049 |
2023-03-31 | $25.50 | $25.90 | $25.27 | $25.60 | $25.60 | 2,575,971 |
2023-03-30 | $25.38 | $25.54 | $24.27 | $25.27 | $25.27 | 3,422,398 |
2023-03-29 | $25.66 | $25.87 | $25.12 | $25.19 | $25.19 | 1,733,613 |
2023-03-28 | $25.07 | $25.90 | $24.72 | $25.60 | $25.60 | 3,199,841 |
2023-03-27 | $24.28 | $25.00 | $23.95 | $24.86 | $24.86 | 2,400,228 |
2023-03-24 | $23.33 | $24.38 | $22.93 | $24.36 | $24.36 | 2,661,898 |
2023-03-23 | $23.70 | $24.25 | $23.33 | $23.66 | $23.66 | 2,297,556 |
2023-03-22 | $23.73 | $24.26 | $23.26 | $23.47 | $23.47 | 2,619,972 |
2023-03-21 | $24.35 | $24.61 | $23.52 | $23.59 | $23.59 | 3,351,460 |
2023-03-20 | $23.59 | $24.19 | $23.43 | $23.54 | $23.54 | 3,203,913 |
2023-03-17 | $23.15 | $23.41 | $22.70 | $23.32 | $23.32 | 4,650,520 |
2023-03-16 | $22.25 | $23.72 | $21.95 | $23.38 | $23.38 | 5,336,419 |
2023-03-15 | $23.27 | $23.57 | $22.40 | $22.75 | $22.75 | 7,769,956 |
2023-03-14 | $25.08 | $25.59 | $24.20 | $24.52 | $24.52 | 3,213,768 |
2023-03-13 | $24.89 | $25.85 | $24.51 | $24.76 | $24.76 | 3,902,694 |
2023-03-10 | $25.67 | $26.14 | $25.15 | $25.70 | $25.70 | 3,681,806 |
2023-03-09 | $25.98 | $26.32 | $25.64 | $25.69 | $25.69 | 2,919,593 |
2023-03-08 | $26.15 | $26.62 | $25.75 | $26.02 | $26.02 | 2,383,292 |
2023-03-07 | $26.15 | $26.59 | $25.84 | $26.31 | $26.31 | 3,281,040 |
2023-03-06 | $27.20 | $27.20 | $26.00 | $26.29 | $26.29 | 4,685,309 |
2023-03-03 | $27.71 | $28.54 | $27.54 | $28.03 | $28.03 | 3,619,173 |
2023-03-02 | $27.61 | $27.97 | $27.36 | $27.55 | $27.55 | 2,343,626 |
2023-03-01 | $27.42 | $28.00 | $27.25 | $27.86 | $27.86 | 3,028,910 |
2023-02-28 | $26.97 | $27.65 | $26.59 | $27.30 | $27.30 | 3,672,575 |
2023-02-27 | $26.34 | $26.97 | $26.07 | $26.77 | $26.77 | 3,084,018 |
2023-02-24 | $26.05 | $26.50 | $25.64 | $26.31 | $26.31 | 3,234,924 |
2023-02-23 | $26.37 | $26.79 | $25.73 | $26.25 | $26.25 | 3,509,238 |
2023-02-22 | $25.61 | $26.63 | $25.50 | $26.19 | $26.19 | 4,991,173 |
2023-02-21 | $27.71 | $28.05 | $25.85 | $25.85 | $25.85 | 6,077,541 |
2023-02-17 | $29.10 | $29.67 | $27.97 | $28.26 | $28.26 | 5,427,374 |
2023-02-16 | $29.50 | $30.42 | $29.42 | $29.55 | $29.55 | 6,237,790 |
2023-02-15 | $29.61 | $31.22 | $29.05 | $29.54 | $29.54 | 9,585,040 |
2023-02-14 | $27.80 | $29.96 | $26.17 | $29.85 | $29.85 | 17,419,841 |
2023-02-13 | $26.40 | $26.76 | $25.87 | $26.34 | $26.34 | 6,746,102 |
2023-02-10 | $25.60 | $26.46 | $25.20 | $26.39 | $26.39 | 5,323,037 |
2023-02-09 | $25.75 | $26.22 | $25.36 | $25.55 | $25.55 | 3,819,892 |
2023-02-08 | $27.94 | $28.04 | $25.65 | $25.66 | $25.66 | 8,703,761 |
2023-02-07 | $28.47 | $29.06 | $26.78 | $28.27 | $28.27 | 8,167,262 |
2023-02-06 | $27.65 | $28.21 | $27.10 | $27.85 | $27.85 | 4,132,709 |
2023-02-03 | $28.55 | $28.93 | $27.69 | $27.76 | $27.76 | 3,344,764 |
2023-02-02 | $27.71 | $28.44 | $27.05 | $28.42 | $28.42 | 4,142,551 |
2023-02-01 | $27.77 | $28.03 | $26.75 | $27.68 | $27.68 | 3,758,215 |
2023-01-31 | $27.53 | $28.08 | $27.36 | $27.89 | $27.89 | 3,199,682 |
2023-01-30 | $26.99 | $28.15 | $26.69 | $27.82 | $27.82 | 4,444,681 |
2023-01-27 | $26.39 | $27.41 | $26.31 | $27.25 | $27.25 | 3,021,996 |
2023-01-26 | $26.92 | $26.99 | $25.27 | $26.58 | $26.58 | 6,546,078 |
2023-01-25 | $27.60 | $27.69 | $26.56 | $27.06 | $27.06 | 4,290,215 |
2023-01-24 | $27.71 | $28.14 | $27.25 | $27.88 | $27.88 | 2,819,883 |
2023-01-23 | $28.26 | $28.56 | $27.63 | $27.98 | $27.98 | 2,691,229 |
2023-01-20 | $27.68 | $28.36 | $27.11 | $28.11 | $28.11 | 3,090,839 |
2023-01-19 | $27.18 | $27.69 | $26.90 | $27.45 | $27.45 | 2,353,701 |
2023-01-18 | $29.29 | $29.53 | $27.41 | $27.43 | $27.43 | 3,394,175 |
2023-01-17 | $28.74 | $29.27 | $28.37 | $28.80 | $28.80 | 2,998,714 |
2023-01-13 | $27.62 | $28.48 | $27.51 | $28.41 | $28.41 | 2,128,853 |
2023-01-12 | $27.34 | $28.18 | $27.16 | $27.73 | $27.73 | 2,664,892 |
2023-01-11 | $27.08 | $27.47 | $26.71 | $27.15 | $27.15 | 3,503,910 |
2023-01-10 | $27.68 | $27.96 | $26.62 | $27.28 | $27.28 | 3,359,534 |
2023-01-09 | $29.02 | $29.36 | $27.63 | $27.65 | $27.65 | 3,610,422 |
2023-01-06 | $27.54 | $30.05 | $27.36 | $28.89 | $28.89 | 7,319,136 |
2023-01-05 | $26.27 | $27.46 | $26.21 | $27.19 | $27.19 | 5,633,520 |
2023-01-04 | $24.74 | $26.61 | $24.17 | $26.57 | $26.57 | 7,454,183 |
2023-01-03 | $25.78 | $25.91 | $24.90 | $25.10 | $25.10 | 7,500,256 |
2022-12-30 | $26.50 | $26.98 | $26.13 | $26.42 | $26.42 | 3,091,511 |
2022-12-29 | $26.71 | $27.21 | $26.48 | $26.82 | $26.82 | 2,992,714 |
2022-12-28 | $29.00 | $29.00 | $25.85 | $26.59 | $26.59 | 8,415,283 |
2022-12-27 | $29.82 | $30.21 | $29.33 | $29.40 | $29.40 | 2,344,076 |
2022-12-23 | $29.10 | $29.53 | $28.63 | $29.44 | $29.44 | 2,027,198 |
2022-12-22 | $29.00 | $29.70 | $28.21 | $29.01 | $29.01 | 3,131,037 |
2022-12-21 | $28.70 | $29.05 | $27.96 | $28.86 | $28.86 | 3,466,773 |
2022-12-20 | $28.72 | $29.41 | $28.48 | $28.60 | $28.60 | 2,807,320 |
2022-12-19 | $28.79 | $29.13 | $27.88 | $28.59 | $28.59 | 2,896,741 |
2022-12-16 | $28.53 | $29.29 | $27.99 | $28.49 | $28.49 | 4,349,808 |
2022-12-15 | $28.50 | $29.44 | $28.20 | $29.16 | $29.16 | 3,204,543 |
2022-12-14 | $28.37 | $28.70 | $27.54 | $28.41 | $28.41 | 2,853,548 |
2022-12-13 | $28.50 | $29.08 | $27.86 | $28.47 | $28.47 | 3,300,705 |
2022-12-12 | $28.10 | $28.10 | $27.09 | $27.85 | $27.85 | 2,981,697 |
2022-12-09 | $28.70 | $29.33 | $27.87 | $28.07 | $28.07 | 2,648,110 |
2022-12-08 | $30.03 | $30.45 | $28.57 | $28.80 | $28.80 | 2,779,161 |
2022-12-07 | $29.65 | $29.85 | $28.88 | $29.38 | $29.38 | 2,298,273 |
2022-12-06 | $29.57 | $30.32 | $29.34 | $29.90 | $29.90 | 2,848,391 |
2022-12-05 | $31.70 | $32.09 | $29.38 | $29.57 | $29.57 | 3,741,478 |
2022-12-02 | $30.99 | $32.23 | $30.97 | $31.59 | $31.59 | 3,133,929 |
2022-12-01 | $31.95 | $32.16 | $30.89 | $31.29 | $31.29 | 2,641,707 |
2022-11-30 | $32.48 | $32.89 | $31.30 | $31.94 | $31.94 | 4,215,403 |
2022-11-29 | $29.79 | $31.96 | $29.79 | $31.96 | $31.96 | 4,567,672 |
2022-11-28 | $29.47 | $30.53 | $29.15 | $29.37 | $29.37 | 2,461,479 |
2022-11-25 | $29.50 | $31.00 | $29.50 | $30.20 | $30.20 | 2,100,787 |
2022-11-23 | $29.71 | $30.55 | $29.13 | $29.78 | $29.78 | 3,277,464 |
2022-11-22 | $28.42 | $29.94 | $28.16 | $29.62 | $29.62 | 4,109,456 |
2022-11-21 | $26.97 | $27.81 | $26.22 | $27.75 | $27.75 | 4,331,570 |
2022-11-18 | $27.72 | $27.80 | $26.49 | $27.25 | $27.25 | 5,113,619 |
2022-11-17 | $27.81 | $28.04 | $26.75 | $27.99 | $27.99 | 5,111,137 |
2022-11-16 | $28.51 | $29.21 | $27.85 | $28.46 | $28.46 | 3,735,718 |
2022-11-15 | $28.34 | $29.23 | $27.41 | $29.19 | $29.19 | 4,653,135 |
2022-11-14 | $27.45 | $29.33 | $27.42 | $27.96 | $27.96 | 5,008,616 |
2022-11-11 | $28.34 | $28.80 | $26.71 | $27.25 | $27.25 | 5,133,603 |
2022-11-10 | $27.64 | $27.78 | $26.46 | $27.72 | $27.72 | 3,701,799 |
2022-11-09 | $28.80 | $29.12 | $26.18 | $26.41 | $26.41 | 7,426,265 |
2022-11-08 | $29.41 | $29.90 | $28.47 | $29.61 | $29.61 | 4,813,299 |
2022-11-07 | $28.53 | $30.06 | $27.58 | $30.01 | $30.01 | 10,959,889 |
2022-11-04 | $24.72 | $27.47 | $24.56 | $26.99 | $26.99 | 11,537,968 |
2022-11-03 | $25.41 | $27.63 | $23.40 | $23.84 | $23.84 | 19,326,897 |
2022-11-02 | $24.20 | $24.24 | $22.94 | $23.22 | $23.22 | 4,014,012 |
2022-11-01 | $24.43 | $24.44 | $23.75 | $24.00 | $24.00 | 3,529,047 |
2022-10-31 | $23.76 | $24.98 | $23.49 | $23.90 | $23.90 | 3,973,458 |
2022-10-28 | $24.30 | $24.55 | $23.15 | $23.95 | $23.95 | 6,120,028 |
2022-10-27 | $23.74 | $25.14 | $23.06 | $24.52 | $24.52 | 5,178,323 |
2022-10-26 | $24.10 | $24.56 | $23.54 | $23.56 | $23.56 | 3,480,931 |
2022-10-25 | $23.60 | $24.74 | $23.39 | $24.06 | $24.06 | 5,335,094 |
2022-10-24 | $23.50 | $23.92 | $22.47 | $23.73 | $23.73 | 4,753,195 |
2022-10-21 | $23.21 | $24.09 | $22.84 | $23.87 | $23.87 | 4,093,619 |
2022-10-20 | $24.44 | $24.78 | $22.92 | $23.07 | $23.07 | 6,331,717 |
2022-10-19 | $26.68 | $27.05 | $24.20 | $24.31 | $24.31 | 6,947,518 |
2022-10-18 | $27.22 | $27.38 | $25.96 | $26.57 | $26.57 | 5,182,333 |
2022-10-17 | $26.07 | $27.73 | $25.80 | $26.85 | $26.85 | 5,239,188 |
2022-10-14 | $26.50 | $26.55 | $25.36 | $25.86 | $25.86 | 3,618,310 |
2022-10-13 | $26.49 | $27.58 | $25.85 | $26.70 | $26.70 | 4,056,286 |
2022-10-12 | $26.16 | $27.07 | $24.73 | $26.68 | $26.68 | 6,444,132 |
2022-10-11 | $26.51 | $27.33 | $25.86 | $26.42 | $26.42 | 4,749,443 |
2022-10-10 | $26.88 | $28.33 | $26.66 | $27.13 | $27.13 | 3,343,927 |
2022-10-07 | $27.55 | $27.61 | $26.37 | $26.88 | $26.88 | 5,388,356 |
2022-10-06 | $27.37 | $28.74 | $27.27 | $27.65 | $27.65 | 6,265,748 |
2022-10-05 | $26.17 | $27.96 | $26.08 | $27.76 | $27.76 | 5,386,517 |
2022-10-04 | $26.99 | $27.45 | $25.44 | $26.21 | $26.21 | 7,132,068 |
2022-10-03 | $25.90 | $26.57 | $25.60 | $26.30 | $26.30 | 6,334,836 |
2022-09-30 | $24.09 | $25.35 | $23.78 | $24.82 | $24.82 | 4,262,704 |
2022-09-29 | $24.45 | $25.07 | $23.59 | $24.60 | $24.60 | 6,144,817 |
2022-09-28 | $22.58 | $25.08 | $22.44 | $24.85 | $24.85 | 8,857,976 |
2022-09-27 | $21.14 | $22.54 | $20.87 | $22.26 | $22.26 | 6,176,845 |
2022-09-26 | $19.51 | $21.06 | $19.40 | $20.36 | $20.36 | 5,469,081 |
2022-09-23 | $21.01 | $21.15 | $19.49 | $19.90 | $19.90 | 8,839,570 |
2022-09-22 | $21.71 | $22.18 | $21.30 | $21.96 | $21.96 | 4,460,351 |
2022-09-21 | $22.50 | $22.89 | $21.36 | $21.39 | $21.39 | 5,000,703 |
2022-09-20 | $20.98 | $22.16 | $20.57 | $22.07 | $22.07 | 5,082,419 |
2022-09-19 | $19.91 | $21.27 | $19.78 | $21.23 | $21.23 | 5,316,589 |
2022-09-16 | $21.17 | $21.47 | $20.41 | $20.60 | $20.60 | 7,458,455 |
2022-09-15 | $23.04 | $23.38 | $21.49 | $21.52 | $21.52 | 5,502,414 |
2022-09-14 | $22.88 | $23.72 | $22.55 | $23.19 | $23.19 | 5,061,391 |
2022-09-13 | $22.69 | $23.95 | $22.50 | $22.53 | $22.53 | 4,850,537 |
2022-09-12 | $23.63 | $23.70 | $22.51 | $23.07 | $23.07 | 4,141,813 |
2022-09-09 | $23.09 | $23.86 | $22.70 | $23.33 | $23.33 | 5,709,043 |
2022-09-08 | $23.72 | $23.96 | $22.16 | $22.55 | $22.55 | 6,630,330 |
2022-09-07 | $24.45 | $24.52 | $23.25 | $23.71 | $23.71 | 4,845,258 |
2022-09-06 | $26.50 | $26.88 | $24.89 | $25.21 | $25.21 | 7,647,324 |
2022-09-02 | $24.17 | $24.76 | $22.79 | $24.73 | $24.73 | 6,226,358 |
2022-09-01 | $23.97 | $24.21 | $23.19 | $23.33 | $23.33 | 4,387,314 |
2022-08-31 | $23.70 | $24.95 | $23.64 | $24.66 | $24.66 | 3,632,447 |
2022-08-30 | $26.15 | $26.34 | $23.25 | $24.37 | $24.37 | 10,172,163 |
2022-08-29 | $27.00 | $27.67 | $26.12 | $26.80 | $26.80 | 4,876,952 |
2022-08-26 | $28.03 | $29.14 | $27.71 | $27.78 | $27.78 | 5,133,030 |
2022-08-25 | $28.07 | $28.68 | $27.06 | $27.89 | $27.89 | 4,622,490 |
2022-08-24 | $26.87 | $28.22 | $26.60 | $27.64 | $27.64 | 4,396,394 |
2022-08-23 | $27.90 | $28.31 | $26.40 | $27.36 | $27.36 | 6,194,053 |
2022-08-22 | $26.25 | $28.17 | $26.24 | $27.24 | $27.24 | 6,812,303 |
2022-08-19 | $25.50 | $26.63 | $25.34 | $26.05 | $26.05 | 6,049,482 |
2022-08-18 | $23.73 | $26.48 | $23.70 | $25.89 | $25.89 | 10,194,059 |
2022-08-17 | $23.32 | $25.02 | $23.21 | $23.24 | $23.24 | 5,577,642 |
2022-08-16 | $23.64 | $24.24 | $23.18 | $23.47 | $23.47 | 3,667,478 |
2022-08-15 | $22.25 | $23.57 | $22.09 | $23.16 | $23.16 | 3,677,213 |
2022-08-12 | $22.04 | $23.41 | $21.81 | $23.40 | $23.40 | 5,092,774 |
2022-08-11 | $22.00 | $23.08 | $21.84 | $22.40 | $22.40 | 4,457,730 |
2022-08-10 | $20.57 | $21.89 | $20.21 | $21.60 | $21.60 | 5,708,925 |
2022-08-09 | $19.67 | $20.95 | $19.67 | $20.67 | $20.67 | 5,094,150 |
2022-08-08 | $19.31 | $19.71 | $19.01 | $19.22 | $19.22 | 3,008,011 |
2022-08-05 | $18.52 | $19.94 | $18.35 | $19.30 | $19.30 | 3,870,603 |
2022-08-04 | $19.25 | $19.72 | $18.73 | $18.91 | $18.91 | 3,549,106 |
2022-08-03 | $19.72 | $19.79 | $19.01 | $19.39 | $19.39 | 4,424,271 |
2022-08-02 | $19.58 | $20.02 | $18.89 | $19.45 | $19.45 | 4,469,851 |
2022-08-01 | $20.64 | $20.81 | $19.21 | $19.47 | $19.47 | 6,026,381 |
2022-07-29 | $22.33 | $22.36 | $20.43 | $20.99 | $20.99 | 8,951,022 |
2022-07-28 | $23.73 | $24.84 | $20.98 | $22.10 | $22.10 | 9,263,668 |
2022-07-27 | $21.96 | $22.97 | $21.20 | $22.81 | $22.81 | 6,154,073 |
2022-07-26 | $22.69 | $22.89 | $21.52 | $21.84 | $21.84 | 4,272,263 |
2022-07-25 | $21.35 | $22.29 | $21.04 | $22.01 | $22.01 | 5,507,225 |
2022-07-22 | $20.85 | $21.88 | $20.44 | $20.94 | $20.94 | 4,353,508 |
2022-07-21 | $21.04 | $21.32 | $19.86 | $20.73 | $20.73 | 5,065,337 |
2022-07-20 | $21.75 | $21.92 | $21.16 | $21.77 | $21.77 | 3,795,270 |
2022-07-19 | $21.21 | $22.18 | $20.92 | $21.66 | $21.66 | 3,954,417 |
2022-07-18 | $21.83 | $22.79 | $21.23 | $21.38 | $21.38 | 6,130,197 |
2022-07-15 | $21.01 | $21.28 | $20.04 | $20.99 | $20.99 | 5,802,020 |
2022-07-14 | $20.53 | $21.32 | $19.72 | $20.70 | $20.70 | 6,944,312 |
2022-07-13 | $20.32 | $22.00 | $20.27 | $21.39 | $21.39 | 7,087,037 |
2022-07-12 | $20.26 | $21.24 | $19.83 | $20.53 | $20.53 | 3,577,238 |
2022-07-11 | $20.69 | $21.65 | $20.56 | $20.80 | $20.80 | 4,004,945 |
2022-07-08 | $20.47 | $21.02 | $20.00 | $20.90 | $20.90 | 4,109,547 |
2022-07-07 | $19.88 | $20.94 | $19.68 | $20.40 | $20.40 | 5,507,774 |
2022-07-06 | $18.43 | $19.00 | $17.42 | $18.76 | $18.76 | 7,241,188 |
2022-07-05 | $20.30 | $20.68 | $18.12 | $18.44 | $18.44 | 9,753,788 |
2022-07-01 | $21.35 | $22.20 | $20.34 | $21.04 | $21.04 | 4,449,274 |
2022-06-30 | $22.09 | $22.60 | $20.75 | $21.33 | $21.33 | 7,749,184 |
2022-06-29 | $24.19 | $24.48 | $22.35 | $22.94 | $22.94 | 4,305,922 |
2022-06-28 | $24.20 | $24.80 | $23.36 | $23.80 | $23.80 | 4,664,078 |
2022-06-27 | $22.10 | $23.74 | $21.90 | $23.50 | $23.50 | 4,829,786 |
2022-06-24 | $21.81 | $22.58 | $21.03 | $21.59 | $21.59 | 8,314,480 |
2022-06-23 | $22.71 | $22.82 | $20.27 | $21.14 | $21.14 | 6,605,377 |
2022-06-22 | $22.24 | $22.68 | $21.71 | $22.37 | $22.37 | 5,955,346 |
2022-06-21 | $22.85 | $24.60 | $22.76 | $23.62 | $23.62 | 7,175,795 |
2022-06-17 | $22.54 | $22.75 | $20.56 | $21.94 | $21.94 | 11,379,998 |
2022-06-16 | $22.63 | $23.55 | $22.41 | $22.53 | $22.53 | 6,485,444 |
2022-06-15 | $22.90 | $24.00 | $22.51 | $23.39 | $23.39 | 5,001,829 |
2022-06-14 | $23.73 | $24.19 | $22.09 | $22.83 | $22.83 | 6,064,260 |
2022-06-13 | $24.19 | $24.44 | $23.07 | $23.33 | $23.33 | 6,765,953 |
2022-06-10 | $25.54 | $27.16 | $25.15 | $26.08 | $26.08 | 4,259,299 |
2022-06-09 | $27.24 | $27.25 | $26.09 | $26.17 | $26.17 | 4,521,953 |
2022-06-08 | $28.80 | $28.81 | $27.27 | $27.63 | $27.63 | 5,151,320 |
2022-06-07 | $27.48 | $29.86 | $27.08 | $28.55 | $28.55 | 11,247,128 |
2022-06-06 | $26.09 | $26.78 | $24.72 | $26.07 | $26.07 | 4,783,982 |
2022-06-03 | $25.60 | $26.10 | $24.10 | $25.41 | $25.41 | 5,587,270 |
2022-06-02 | $24.70 | $26.93 | $24.60 | $26.28 | $26.28 | 4,969,931 |
2022-06-01 | $23.75 | $25.29 | $23.66 | $25.20 | $25.20 | 5,680,766 |
2022-05-31 | $25.79 | $26.64 | $23.33 | $23.61 | $23.61 | 7,814,444 |
2022-05-27 | $25.42 | $25.64 | $24.27 | $25.13 | $25.13 | 5,464,844 |
2022-05-26 | $24.75 | $26.18 | $24.17 | $25.78 | $25.78 | 6,782,947 |
2022-05-25 | $24.07 | $24.96 | $23.64 | $24.78 | $24.78 | 6,970,043 |
2022-05-24 | $24.02 | $25.10 | $23.35 | $24.46 | $24.46 | 6,791,453 |
2022-05-23 | $21.90 | $24.24 | $21.57 | $24.14 | $24.14 | 6,063,167 |
2022-05-20 | $22.05 | $22.41 | $20.42 | $21.40 | $21.40 | 4,723,003 |
2022-05-19 | $21.14 | $23.00 | $20.95 | $21.99 | $21.99 | 4,499,641 |
2022-05-18 | $23.02 | $23.37 | $21.11 | $21.65 | $21.65 | 4,599,196 |
2022-05-17 | $22.79 | $23.36 | $22.39 | $22.88 | $22.88 | 4,194,577 |
2022-05-16 | $21.80 | $22.71 | $21.55 | $22.13 | $22.13 | 3,792,702 |
2022-05-13 | $20.85 | $21.90 | $20.85 | $21.40 | $21.40 | 4,710,280 |
2022-05-12 | $21.00 | $21.36 | $19.50 | $20.14 | $20.14 | 7,353,485 |
2022-05-11 | $21.36 | $22.80 | $21.00 | $21.23 | $21.23 | 6,082,710 |
2022-05-10 | $21.36 | $22.46 | $20.16 | $20.97 | $20.97 | 6,322,490 |
2022-05-09 | $21.38 | $21.40 | $20.03 | $20.85 | $20.85 | 8,141,583 |
2022-05-06 | $22.21 | $23.06 | $21.33 | $22.43 | $22.43 | 6,176,732 |
2022-05-05 | $23.41 | $23.50 | $20.78 | $22.22 | $22.22 | 6,960,930 |
2022-05-04 | $22.21 | $22.76 | $21.57 | $22.67 | $22.67 | 7,090,581 |
2022-05-03 | $21.60 | $22.74 | $20.92 | $21.53 | $21.53 | 9,287,490 |
2022-05-02 | $22.25 | $22.35 | $20.63 | $21.42 | $21.42 | 11,788,559 |
2022-04-29 | $24.52 | $25.54 | $22.53 | $22.64 | $22.64 | 11,751,533 |
2022-04-28 | $23.30 | $25.15 | $20.71 | $24.50 | $24.50 | 26,924,291 |
2022-04-27 | $25.92 | $27.05 | $25.13 | $26.50 | $26.50 | 8,417,928 |
2022-04-26 | $24.99 | $26.54 | $24.39 | $25.51 | $25.51 | 9,900,094 |
2022-04-25 | $23.64 | $25.13 | $23.14 | $24.24 | $24.24 | 9,881,603 |
2022-04-22 | $27.20 | $27.98 | $24.49 | $24.51 | $24.51 | 9,534,410 |
2022-04-21 | $30.85 | $30.85 | $27.00 | $27.25 | $27.25 | 10,043,162 |
2022-04-20 | $30.52 | $31.44 | $29.12 | $31.20 | $31.20 | 5,732,543 |
2022-04-19 | $31.30 | $31.66 | $29.89 | $31.06 | $31.06 | 5,802,172 |
2022-04-18 | $33.03 | $33.29 | $31.20 | $32.01 | $32.01 | 7,582,338 |
2022-04-14 | $30.40 | $32.69 | $30.37 | $32.54 | $32.54 | 8,393,424 |
2022-04-13 | $29.45 | $30.73 | $28.22 | $30.72 | $30.72 | 9,082,077 |
2022-04-12 | $26.21 | $29.49 | $26.16 | $29.15 | $29.15 | 12,136,269 |
2022-04-11 | $27.22 | $27.26 | $25.52 | $25.71 | $25.71 | 7,333,608 |
2022-04-08 | $27.56 | $28.88 | $26.33 | $27.25 | $27.25 | 6,902,727 |
2022-04-07 | $25.21 | $27.23 | $24.85 | $27.15 | $27.15 | 8,294,635 |
2022-04-06 | $25.31 | $26.71 | $24.20 | $25.13 | $25.13 | 10,083,999 |
2022-04-05 | $26.42 | $28.40 | $24.78 | $24.78 | $24.78 | 15,911,556 |
2022-04-04 | $26.84 | $26.97 | $24.15 | $24.99 | $24.99 | 6,112,882 |
2022-04-01 | $24.75 | $26.30 | $24.75 | $26.02 | $26.02 | 5,468,873 |
2022-03-31 | $24.09 | $25.04 | $23.30 | $24.53 | $24.53 | 6,865,832 |
2022-03-30 | $24.73 | $26.15 | $24.21 | $24.49 | $24.49 | 6,105,997 |
2022-03-29 | $22.55 | $23.75 | $21.89 | $23.71 | $23.71 | 8,237,152 |
2022-03-28 | $25.08 | $25.42 | $23.55 | $24.43 | $24.43 | 6,882,880 |
2022-03-25 | $24.98 | $27.70 | $24.58 | $25.95 | $25.95 | 7,718,760 |
2022-03-24 | $26.01 | $26.70 | $24.85 | $25.25 | $25.25 | 7,695,484 |
2022-03-23 | $24.80 | $26.41 | $24.80 | $26.04 | $26.04 | 8,624,464 |
2022-03-22 | $23.75 | $24.30 | $23.20 | $23.59 | $23.59 | 7,166,030 |
2022-03-21 | $22.72 | $25.32 | $22.72 | $23.83 | $23.83 | 11,916,597 |
2022-03-18 | $22.11 | $22.17 | $21.06 | $21.88 | $21.88 | 13,980,924 |
2022-03-17 | $21.11 | $22.70 | $20.93 | $21.92 | $21.92 | 13,569,658 |
2022-03-16 | $20.75 | $21.10 | $19.29 | $20.24 | $20.24 | 10,916,640 |
2022-03-15 | $18.72 | $21.65 | $18.57 | $21.12 | $21.12 | 12,430,750 |
2022-03-14 | $21.38 | $21.38 | $18.90 | $19.86 | $19.86 | 14,843,256 |
2022-03-11 | $23.11 | $23.55 | $21.82 | $23.02 | $23.02 | 11,441,853 |
2022-03-10 | $21.68 | $23.90 | $21.67 | $23.59 | $23.59 | 15,147,923 |
2022-03-09 | $21.77 | $21.81 | $19.99 | $21.15 | $21.15 | 17,021,122 |
2022-03-08 | $21.86 | $24.43 | $20.86 | $22.57 | $22.57 | 19,629,138 |
2022-03-07 | $24.71 | $26.35 | $19.93 | $22.00 | $22.00 | 32,778,608 |
2022-03-04 | $22.96 | $27.28 | $22.90 | $26.35 | $26.35 | 30,990,379 |
2022-03-03 | $20.47 | $24.03 | $19.96 | $22.97 | $22.97 | 24,834,680 |
2022-03-02 | $19.46 | $21.50 | $19.43 | $20.81 | $20.81 | 21,822,336 |
2022-03-01 | $17.91 | $19.44 | $17.73 | $18.76 | $18.76 | 12,322,514 |
2022-02-28 | $16.02 | $17.75 | $16.02 | $17.34 | $17.34 | 13,902,402 |
2022-02-25 | $14.56 | $16.03 | $14.34 | $16.01 | $16.01 | 18,856,487 |
2022-02-24 | $18.05 | $18.28 | $14.89 | $14.98 | $14.98 | 21,130,960 |
2022-02-23 | $16.94 | $19.60 | $16.80 | $18.80 | $18.80 | 12,703,922 |
2022-02-22 | $17.25 | $17.60 | $15.94 | $16.80 | $16.80 | 7,705,693 |
2022-02-18 | $17.43 | $17.78 | $16.58 | $16.78 | $16.78 | 5,716,219 |
2022-02-17 | $16.42 | $17.81 | $16.32 | $17.43 | $17.43 | 7,353,980 |
2022-02-16 | $17.50 | $17.93 | $16.22 | $16.35 | $16.35 | 7,856,138 |
2022-02-15 | $17.62 | $17.75 | $16.69 | $17.21 | $17.21 | 8,374,727 |
2022-02-14 | $16.90 | $18.20 | $16.16 | $18.02 | $18.02 | 10,662,126 |
2022-02-11 | $14.98 | $17.10 | $14.90 | $17.02 | $17.02 | 12,603,647 |
2022-02-10 | $14.44 | $16.46 | $14.36 | $14.94 | $14.94 | 18,780,691 |
2022-02-09 | $13.42 | $13.86 | $13.07 | $13.59 | $13.59 | 6,293,923 |
2022-02-08 | $12.84 | $13.67 | $12.82 | $13.15 | $13.15 | 4,943,972 |
2022-02-07 | $13.19 | $13.39 | $12.46 | $12.66 | $12.66 | 4,207,230 |
2022-02-04 | $12.37 | $13.40 | $12.34 | $13.04 | $13.04 | 5,230,683 |
2022-02-03 | $12.24 | $12.90 | $12.11 | $12.22 | $12.22 | 5,183,902 |
2022-02-02 | $11.99 | $12.47 | $11.89 | $12.25 | $12.25 | 6,750,795 |
2022-02-01 | $10.80 | $12.29 | $10.59 | $11.96 | $11.96 | 5,710,237 |
2022-01-31 | $11.16 | $11.35 | $10.64 | $10.80 | $10.80 | 6,358,767 |
2022-01-28 | $11.16 | $11.62 | $10.70 | $11.23 | $11.23 | 4,841,274 |
2022-01-27 | $11.20 | $11.77 | $10.75 | $11.04 | $11.04 | 4,065,526 |
2022-01-26 | $11.46 | $11.88 | $10.91 | $11.12 | $11.12 | 5,581,833 |
2022-01-25 | $10.56 | $11.06 | $10.19 | $10.98 | $10.98 | 5,974,545 |
2022-01-24 | $10.24 | $10.78 | $9.83 | $10.73 | $10.73 | 6,942,759 |
2022-01-21 | $11.13 | $11.25 | $10.57 | $10.75 | $10.75 | 6,441,743 |
2022-01-20 | $12.34 | $12.44 | $11.26 | $11.30 | $11.30 | 6,151,259 |
2022-01-19 | $13.29 | $13.44 | $12.46 | $12.48 | $12.48 | 4,891,286 |
2022-01-18 | $13.65 | $14.13 | $12.88 | $13.13 | $13.13 | 5,490,564 |
2022-01-14 | $12.57 | $13.45 | $12.38 | $13.44 | $13.44 | 7,378,439 |
2022-01-13 | $13.01 | $13.51 | $12.38 | $12.47 | $12.47 | 5,220,526 |
2022-01-12 | $12.34 | $13.27 | $12.16 | $13.22 | $13.22 | 6,237,182 |
2022-01-11 | $11.35 | $12.16 | $11.17 | $11.98 | $11.98 | 4,942,266 |
2022-01-10 | $11.44 | $12.14 | $11.03 | $11.30 | $11.30 | 4,891,089 |
2022-01-07 | $11.40 | $12.00 | $11.31 | $11.37 | $11.37 | 3,055,871 |
2022-01-06 | $11.66 | $11.73 | $10.83 | $11.38 | $11.38 | 3,677,196 |
2022-01-05 | $11.30 | $12.18 | $11.27 | $11.40 | $11.40 | 5,642,598 |
2022-01-04 | $11.61 | $11.78 | $11.13 | $11.24 | $11.24 | 4,172,339 |
2022-01-03 | $10.41 | $11.89 | $10.41 | $11.34 | $11.34 | 6,785,707 |
2021-12-31 | $10.17 | $10.28 | $9.90 | $10.07 | $10.07 | 2,273,308 |
2021-12-30 | $10.39 | $10.53 | $10.02 | $10.23 | $10.23 | 2,372,848 |
2021-12-29 | $10.69 | $10.98 | $10.32 | $10.42 | $10.42 | 2,975,832 |
2021-12-28 | $10.88 | $10.94 | $10.30 | $10.69 | $10.69 | 2,460,068 |
2021-12-27 | $10.46 | $10.92 | $10.24 | $10.87 | $10.87 | 2,146,745 |
2021-12-23 | $11.09 | $11.18 | $10.56 | $10.58 | $10.58 | 2,520,227 |
2021-12-22 | $10.73 | $11.23 | $10.60 | $10.91 | $10.91 | 3,737,097 |
2021-12-21 | $10.17 | $11.09 | $10.15 | $10.83 | $10.83 | 4,186,281 |
2021-12-20 | $9.88 | $10.13 | $9.57 | $10.04 | $10.04 | 4,035,448 |
2021-12-17 | $9.78 | $10.65 | $9.65 | $10.18 | $10.18 | 11,359,877 |
2021-12-16 | $9.87 | $10.29 | $9.63 | $9.76 | $9.76 | 5,672,432 |
2021-12-15 | $9.09 | $9.65 | $8.58 | $9.48 | $9.48 | 5,126,936 |
2021-12-14 | $9.10 | $9.54 | $9.08 | $9.12 | $9.12 | 3,739,633 |
2021-12-13 | $9.20 | $9.55 | $8.96 | $9.19 | $9.19 | 4,845,731 |
2021-12-10 | $9.66 | $9.85 | $9.09 | $9.36 | $9.36 | 3,327,141 |
2021-12-09 | $10.02 | $10.02 | $9.37 | $9.63 | $9.63 | 3,409,816 |
2021-12-08 | $9.83 | $10.45 | $9.83 | $10.02 | $10.02 | 5,135,358 |
2021-12-07 | $9.91 | $10.12 | $9.57 | $9.78 | $9.78 | 4,396,899 |
2021-12-06 | $9.85 | $9.85 | $9.02 | $9.66 | $9.66 | 6,090,766 |
2021-12-03 | $10.12 | $10.50 | $9.87 | $10.03 | $10.03 | 5,569,087 |
2021-12-02 | $9.50 | $10.06 | $9.48 | $10.01 | $10.01 | 3,454,986 |
2021-12-01 | $10.27 | $10.29 | $9.42 | $9.48 | $9.48 | 4,316,243 |
2021-11-30 | $10.44 | $10.57 | $9.37 | $9.96 | $9.96 | 7,399,111 |
2021-11-29 | $11.05 | $11.14 | $10.39 | $10.64 | $10.64 | 3,669,469 |
2021-11-26 | $10.90 | $10.90 | $10.07 | $10.50 | $10.50 | 4,087,850 |
2021-11-24 | $11.40 | $12.17 | $11.40 | $11.66 | $11.66 | 5,229,230 |
2021-11-23 | $10.95 | $11.93 | $10.91 | $11.57 | $11.57 | 7,762,765 |
2021-11-22 | $10.08 | $11.05 | $10.00 | $10.63 | $10.63 | 5,277,779 |
2021-11-19 | $10.00 | $10.19 | $9.79 | $9.87 | $9.87 | 4,100,833 |
2021-11-18 | $10.24 | $10.29 | $9.67 | $10.19 | $10.19 | 5,066,789 |
2021-11-17 | $10.39 | $10.79 | $10.25 | $10.34 | $10.34 | 2,963,912 |
2021-11-16 | $10.72 | $11.03 | $10.22 | $10.53 | $10.53 | 4,956,415 |
2021-11-15 | $11.22 | $11.55 | $10.40 | $10.61 | $10.61 | 6,824,222 |
2021-11-12 | $11.14 | $11.78 | $11.11 | $11.56 | $11.56 | 3,507,989 |
2021-11-11 | $11.05 | $11.64 | $10.87 | $11.55 | $11.55 | 3,855,821 |
2021-11-10 | $11.70 | $11.82 | $10.79 | $10.93 | $10.93 | 5,258,773 |
2021-11-09 | $12.33 | $12.34 | $11.15 | $11.81 | $11.81 | 5,171,426 |
2021-11-08 | $11.71 | $12.62 | $11.71 | $12.25 | $12.25 | 4,724,983 |
2021-11-05 | $11.30 | $11.85 | $11.05 | $11.64 | $11.64 | 4,790,315 |
2021-11-04 | $12.16 | $12.30 | $11.20 | $11.29 | $11.29 | 4,997,455 |
2021-11-03 | $11.68 | $12.57 | $11.68 | $12.10 | $12.10 | 6,214,196 |
2021-11-02 | $12.00 | $12.01 | $10.96 | $11.51 | $11.51 | 6,274,319 |
2021-11-01 | $12.08 | $12.63 | $11.83 | $12.12 | $12.12 | 5,605,893 |
2021-10-29 | $12.45 | $12.52 | $11.29 | $11.89 | $11.89 | 7,496,838 |
2021-10-28 | $12.11 | $13.18 | $11.71 | $12.02 | $12.02 | 11,626,941 |
2021-10-27 | $13.32 | $13.65 | $12.76 | $13.05 | $13.05 | 8,009,640 |
2021-10-26 | $13.81 | $14.20 | $13.27 | $13.81 | $13.81 | 6,481,253 |
2021-10-25 | $14.36 | $14.71 | $13.81 | $13.99 | $13.99 | 5,379,821 |
2021-10-22 | $13.78 | $14.65 | $13.58 | $14.15 | $14.15 | 7,315,512 |
2021-10-21 | $14.10 | $14.78 | $13.55 | $14.01 | $14.01 | 9,394,135 |
2021-10-20 | $15.73 | $15.82 | $13.96 | $14.49 | $14.49 | 19,259,342 |
2021-10-19 | $19.00 | $19.16 | $15.85 | $15.90 | $15.90 | 22,452,249 |
2021-10-18 | $16.15 | $19.72 | $16.13 | $19.66 | $19.66 | 22,257,005 |
2021-10-15 | $15.93 | $16.74 | $15.62 | $15.96 | $15.96 | 5,878,893 |
2021-10-14 | $16.77 | $17.38 | $15.51 | $15.67 | $15.67 | 7,382,530 |
2021-10-13 | $16.51 | $16.55 | $15.62 | $16.45 | $16.45 | 3,880,513 |
2021-10-12 | $16.78 | $17.00 | $15.94 | $16.52 | $16.52 | 4,986,646 |
2021-10-11 | $17.00 | $17.90 | $16.11 | $16.69 | $16.69 | 8,257,244 |
2021-10-08 | $16.44 | $16.94 | $15.78 | $16.05 | $16.05 | 5,051,775 |
2021-10-07 | $16.30 | $16.93 | $15.46 | $16.45 | $16.45 | 6,806,020 |
2021-10-06 | $16.63 | $17.00 | $15.58 | $16.66 | $16.66 | 9,211,081 |
2021-10-05 | $17.98 | $18.42 | $17.12 | $17.49 | $17.49 | 11,682,929 |
2021-10-04 | $16.74 | $18.10 | $16.51 | $17.03 | $17.03 | 18,132,343 |
2021-10-01 | $14.96 | $15.93 | $14.71 | $15.65 | $15.65 | 9,547,994 |
2021-09-30 | $13.38 | $14.88 | $13.28 | $14.79 | $14.79 | 10,210,986 |
2021-09-29 | $13.92 | $14.03 | $12.56 | $13.23 | $13.23 | 8,671,948 |
2021-09-28 | $14.33 | $14.50 | $13.36 | $13.91 | $13.91 | 7,974,865 |
2021-09-27 | $13.22 | $14.50 | $13.17 | $14.11 | $14.11 | 9,460,649 |
2021-09-24 | $13.23 | $13.43 | $12.79 | $12.97 | $12.97 | 6,233,235 |
2021-09-23 | $14.10 | $14.35 | $13.21 | $13.45 | $13.45 | 7,190,130 |
2021-09-22 | $14.60 | $15.14 | $13.98 | $14.03 | $14.03 | 7,030,719 |
2021-09-21 | $14.47 | $14.48 | $13.33 | $13.98 | $13.98 | 5,490,844 |
2021-09-20 | $13.66 | $14.68 | $13.57 | $14.20 | $14.20 | 6,841,917 |
2021-09-17 | $15.22 | $15.59 | $14.65 | $14.72 | $14.72 | 9,141,672 |
2021-09-16 | $16.79 | $16.89 | $15.46 | $15.55 | $15.55 | 6,673,659 |
2021-09-15 | $17.90 | $18.80 | $16.58 | $16.91 | $16.91 | 7,934,142 |
2021-09-14 | $17.55 | $18.51 | $17.12 | $17.76 | $17.76 | 3,703,892 |
2021-09-13 | $19.29 | $19.44 | $17.29 | $17.53 | $17.53 | 6,323,374 |
2021-09-10 | $19.03 | $19.83 | $18.85 | $18.97 | $18.97 | 4,178,148 |
2021-09-09 | $18.51 | $19.26 | $18.27 | $18.81 | $18.81 | 3,634,897 |
2021-09-08 | $18.71 | $19.26 | $18.13 | $18.48 | $18.48 | 4,740,214 |
2021-09-07 | $17.74 | $18.93 | $17.65 | $18.73 | $18.73 | 5,350,228 |
2021-09-03 | $17.43 | $17.97 | $17.02 | $17.54 | $17.54 | 3,696,181 |
2021-09-02 | $17.50 | $18.28 | $16.47 | $17.11 | $17.11 | 7,904,991 |
2021-09-01 | $15.87 | $17.17 | $15.55 | $17.17 | $17.17 | 6,840,853 |
2021-08-31 | $15.56 | $16.09 | $15.28 | $15.98 | $15.98 | 4,869,750 |
2021-08-30 | $15.94 | $16.10 | $14.87 | $15.76 | $15.76 | 7,082,824 |
2021-08-27 | $14.32 | $15.89 | $14.20 | $15.60 | $15.60 | 6,041,997 |
2021-08-26 | $14.13 | $14.47 | $13.73 | $14.07 | $14.07 | 5,114,227 |
2021-08-25 | $13.61 | $14.82 | $13.40 | $14.29 | $14.29 | 6,161,212 |
2021-08-24 | $13.98 | $14.23 | $13.37 | $13.61 | $13.61 | 5,479,499 |
2021-08-23 | $13.18 | $14.20 | $13.14 | $13.76 | $13.76 | 6,583,362 |
2021-08-20 | $11.92 | $12.92 | $11.86 | $12.65 | $12.65 | 5,705,002 |
2021-08-19 | $12.20 | $12.93 | $11.35 | $11.97 | $11.97 | 8,942,934 |
2021-08-18 | $13.34 | $13.82 | $12.56 | $12.61 | $12.61 | 5,320,840 |
2021-08-17 | $13.77 | $14.23 | $12.94 | $13.35 | $13.35 | 6,262,736 |
2021-08-16 | $13.20 | $14.31 | $12.61 | $13.93 | $13.93 | 6,691,649 |
2021-08-13 | $13.54 | $13.77 | $13.06 | $13.44 | $13.44 | 3,771,398 |
2021-08-12 | $13.32 | $13.76 | $12.70 | $13.70 | $13.70 | 5,827,972 |
2021-08-11 | $12.59 | $13.93 | $12.27 | $13.53 | $13.53 | 8,357,136 |
2021-08-10 | $11.66 | $12.92 | $11.52 | $12.72 | $12.72 | 8,257,297 |
2021-08-09 | $11.95 | $12.27 | $11.22 | $11.55 | $11.55 | 7,584,806 |
2021-08-06 | $12.00 | $12.52 | $11.68 | $12.35 | $12.35 | 6,600,176 |
2021-08-05 | $11.23 | $12.17 | $10.98 | $11.66 | $11.66 | 6,994,065 |
2021-08-04 | $11.22 | $11.60 | $10.88 | $11.01 | $11.01 | 4,384,807 |
2021-08-03 | $11.70 | $11.94 | $11.13 | $11.39 | $11.39 | 6,058,819 |
2021-08-02 | $11.84 | $12.40 | $11.53 | $11.70 | $11.70 | 5,464,664 |
2021-07-30 | $11.61 | $12.15 | $11.22 | $11.71 | $11.71 | 6,434,776 |
2021-07-29 | $10.17 | $11.89 | $9.60 | $11.75 | $11.75 | 10,683,144 |
2021-07-28 | $10.50 | $11.15 | $10.09 | $10.77 | $10.77 | 8,295,379 |
2021-07-27 | $11.96 | $11.98 | $10.03 | $10.26 | $10.26 | 9,221,274 |
2021-07-26 | $10.92 | $12.24 | $10.92 | $12.03 | $12.03 | 12,061,505 |
2021-07-23 | $10.81 | $11.46 | $10.45 | $10.93 | $10.93 | 10,153,666 |
2021-07-22 | $10.36 | $11.21 | $10.08 | $10.98 | $10.98 | 8,469,024 |
2021-07-21 | $9.51 | $10.83 | $9.51 | $10.63 | $10.63 | 10,295,819 |
2021-07-20 | $8.91 | $9.40 | $8.48 | $9.11 | $9.11 | 6,544,492 |
2021-07-19 | $8.25 | $9.25 | $8.02 | $8.87 | $8.87 | 7,812,835 |
2021-07-16 | $10.49 | $10.60 | $8.66 | $8.71 | $8.71 | 9,152,542 |
2021-07-15 | $10.97 | $11.51 | $10.10 | $10.41 | $10.41 | 7,932,504 |
2021-07-14 | $10.68 | $11.79 | $10.58 | $11.00 | $11.00 | 12,002,100 |
2021-07-13 | $10.47 | $11.10 | $10.09 | $10.34 | $10.34 | 5,493,641 |
2021-07-12 | $10.78 | $11.27 | $10.51 | $10.53 | $10.53 | 6,869,200 |
2021-07-09 | $10.03 | $11.18 | $9.93 | $11.01 | $11.01 | 13,051,165 |
2021-07-08 | $9.03 | $9.98 | $8.82 | $9.86 | $9.86 | 10,703,827 |
2021-07-07 | $8.05 | $10.54 | $8.01 | $10.01 | $10.01 | 45,548,126 |
2021-07-06 | $8.64 | $8.67 | $7.76 | $8.04 | $8.04 | 7,149,058 |
2021-07-02 | $8.24 | $8.71 | $8.11 | $8.53 | $8.53 | 6,371,237 |
2021-07-01 | $8.05 | $8.42 | $7.85 | $8.19 | $8.19 | 6,817,633 |
2021-06-30 | $6.95 | $7.94 | $6.92 | $7.93 | $7.93 | 7,418,916 |
2021-06-29 | $7.12 | $7.48 | $6.86 | $6.92 | $6.92 | 5,141,239 |
2021-06-28 | $7.77 | $7.84 | $6.78 | $6.99 | $6.99 | 8,671,065 |
2021-06-25 | $8.44 | $8.51 | $7.77 | $7.77 | $7.77 | 8,022,589 |
2021-06-24 | $7.95 | $8.51 | $7.83 | $8.45 | $8.45 | 5,288,796 |
2021-06-23 | $7.73 | $8.15 | $7.48 | $8.00 | $8.00 | 6,010,662 |
2021-06-22 | $7.13 | $7.72 | $7.01 | $7.59 | $7.59 | 6,735,979 |
2021-06-21 | $7.50 | $7.50 | $6.96 | $7.17 | $7.17 | 9,487,132 |
2021-06-18 | $7.51 | $8.12 | $7.33 | $7.51 | $7.51 | 13,608,934 |
2021-06-17 | $8.40 | $8.53 | $7.22 | $7.70 | $7.70 | 11,163,711 |
2021-06-16 | $8.44 | $8.94 | $8.15 | $8.46 | $8.46 | 5,655,903 |
2021-06-15 | $8.74 | $9.00 | $8.25 | $8.64 | $8.64 | 4,133,751 |
2021-06-14 | $9.51 | $9.76 | $8.57 | $8.74 | $8.74 | 7,908,620 |
2021-06-11 | $9.15 | $9.53 | $8.94 | $9.21 | $9.21 | 4,768,854 |
2021-06-10 | $8.75 | $9.39 | $8.74 | $8.95 | $8.95 | 5,779,632 |
2021-06-09 | $8.43 | $8.97 | $8.16 | $8.61 | $8.61 | 5,996,297 |
2021-06-08 | $7.70 | $8.62 | $7.64 | $8.49 | $8.49 | 7,098,499 |
2021-06-07 | $8.03 | $8.28 | $7.40 | $7.63 | $7.63 | 5,038,827 |
2021-06-04 | $7.92 | $8.38 | $7.58 | $8.30 | $8.30 | 4,602,606 |
2021-06-03 | $7.41 | $8.24 | $7.30 | $7.82 | $7.82 | 6,577,695 |
2021-06-02 | $7.55 | $7.68 | $7.15 | $7.51 | $7.51 | 4,922,017 |
2021-06-01 | $7.10 | $7.45 | $6.91 | $7.41 | $7.41 | 6,164,959 |
2021-05-28 | $6.48 | $6.67 | $6.09 | $6.63 | $6.63 | 5,956,691 |
2021-05-27 | $5.75 | $6.76 | $5.73 | $6.48 | $6.48 | 9,866,643 |
2021-05-26 | $5.49 | $5.77 | $5.44 | $5.67 | $5.67 | 3,910,343 |
2021-05-25 | $5.68 | $5.79 | $5.37 | $5.37 | $5.37 | 5,573,855 |
2021-05-24 | $5.83 | $5.95 | $5.43 | $5.82 | $5.82 | 7,318,859 |
2021-05-21 | $6.44 | $6.60 | $5.80 | $5.84 | $5.84 | 6,434,330 |
2021-05-20 | $6.46 | $6.51 | $5.98 | $6.39 | $6.39 | 3,942,075 |
2021-05-19 | $6.31 | $6.65 | $5.81 | $6.42 | $6.42 | 10,817,729 |
2021-05-18 | $8.30 | $8.51 | $6.61 | $6.67 | $6.67 | 24,030,488 |
2021-05-17 | $6.55 | $8.70 | $6.55 | $8.60 | $8.60 | 44,749,683 |
2021-05-14 | $6.53 | $6.97 | $6.25 | $6.50 | $6.50 | 4,758,794 |
2021-05-13 | $6.65 | $7.10 | $6.07 | $6.34 | $6.34 | 6,595,143 |
2021-05-12 | $6.75 | $7.17 | $6.43 | $6.68 | $6.68 | 8,591,307 |
2021-05-11 | $5.70 | $6.59 | $5.58 | $6.52 | $6.52 | 8,385,684 |
2021-05-10 | $5.18 | $6.27 | $5.18 | $5.91 | $5.91 | 17,619,150 |
2021-05-07 | $4.63 | $5.12 | $4.52 | $5.12 | $5.12 | 3,942,359 |
2021-05-06 | $4.76 | $4.78 | $4.35 | $4.61 | $4.61 | 5,424,119 |
2021-05-05 | $4.20 | $4.86 | $4.19 | $4.74 | $4.74 | 5,947,600 |
2021-05-04 | $4.04 | $4.38 | $3.94 | $4.15 | $4.15 | 4,181,314 |
2021-05-03 | $3.86 | $4.37 | $3.75 | $4.20 | $4.20 | 8,270,529 |
2021-04-30 | $3.76 | $3.95 | $3.56 | $3.70 | $3.70 | 4,520,832 |
2021-04-29 | $3.84 | $3.90 | $3.44 | $3.89 | $3.89 | 10,250,238 |
2021-04-28 | $4.51 | $4.53 | $4.12 | $4.29 | $4.29 | 2,912,675 |
2021-04-27 | $4.48 | $4.69 | $4.38 | $4.53 | $4.53 | 2,597,177 |
2021-04-26 | $4.20 | $4.57 | $4.13 | $4.45 | $4.45 | 2,904,703 |
2021-04-23 | $4.02 | $4.29 | $3.93 | $4.17 | $4.17 | 3,339,214 |
2021-04-22 | $3.91 | $4.08 | $3.86 | $4.05 | $4.05 | 2,606,206 |
2021-04-21 | $3.64 | $3.88 | $3.51 | $3.84 | $3.84 | 1,521,766 |
2021-04-20 | $3.80 | $3.81 | $3.51 | $3.65 | $3.65 | 1,812,763 |
2021-04-19 | $3.87 | $3.94 | $3.70 | $3.86 | $3.86 | 2,058,237 |
2021-04-16 | $3.97 | $3.98 | $3.71 | $3.87 | $3.87 | 2,035,520 |
2021-04-15 | $3.79 | $3.98 | $3.64 | $3.93 | $3.93 | 2,678,603 |
2021-04-14 | $3.47 | $3.94 | $3.45 | $3.74 | $3.74 | 5,624,635 |
2021-04-13 | $3.36 | $3.70 | $3.33 | $3.50 | $3.50 | 5,540,875 |
2021-04-12 | $3.35 | $3.47 | $3.22 | $3.29 | $3.29 | 2,264,868 |
2021-04-09 | $3.41 | $3.54 | $3.29 | $3.32 | $3.32 | 1,570,656 |
2021-04-08 | $3.46 | $3.54 | $3.29 | $3.38 | $3.38 | 1,621,036 |
2021-04-07 | $3.31 | $3.52 | $3.30 | $3.43 | $3.43 | 2,434,562 |
2021-04-06 | $3.39 | $3.44 | $3.14 | $3.32 | $3.32 | 2,602,851 |
2021-04-05 | $3.06 | $3.55 | $3.06 | $3.35 | $3.35 | 5,467,975 |
2021-04-01 | $3.05 | $3.20 | $2.95 | $3.01 | $3.01 | 2,720,396 |
2021-03-31 | $2.73 | $3.09 | $2.70 | $3.06 | $3.06 | 3,639,025 |
2021-03-30 | $3.02 | $3.02 | $2.61 | $2.73 | $2.73 | 5,756,381 |
2021-03-29 | $2.80 | $3.06 | $2.78 | $2.96 | $2.96 | 2,008,094 |
2021-03-26 | $3.00 | $3.03 | $2.80 | $2.87 | $2.87 | 2,580,033 |
2021-03-25 | $2.69 | $2.96 | $2.61 | $2.93 | $2.93 | 3,815,666 |
2021-03-24 | $3.01 | $3.13 | $2.75 | $2.75 | $2.75 | 3,577,042 |
2021-03-23 | $3.16 | $3.18 | $2.87 | $2.93 | $2.93 | 6,406,144 |
2021-03-22 | $3.60 | $3.64 | $3.20 | $3.21 | $3.21 | 4,066,575 |
2021-03-19 | $3.49 | $3.63 | $3.31 | $3.56 | $3.56 | 3,007,132 |
2021-03-18 | $3.80 | $3.90 | $3.45 | $3.52 | $3.52 | 3,382,597 |
2021-03-17 | $3.83 | $3.98 | $3.65 | $3.82 | $3.82 | 2,665,215 |
2021-03-16 | $4.01 | $4.09 | $3.83 | $3.90 | $3.90 | 2,311,270 |
2021-03-15 | $3.82 | $4.34 | $3.78 | $4.05 | $4.05 | 5,325,237 |
2021-03-12 | $3.74 | $3.89 | $3.70 | $3.77 | $3.77 | 2,068,393 |
2021-03-11 | $3.92 | $4.06 | $3.62 | $3.74 | $3.74 | 4,402,239 |
2021-03-10 | $3.94 | $4.13 | $3.79 | $3.86 | $3.86 | 2,195,063 |
2021-03-09 | $3.85 | $3.92 | $3.71 | $3.90 | $3.90 | 2,178,350 |
2021-03-08 | $4.10 | $4.16 | $3.61 | $3.72 | $3.72 | 3,602,898 |
2021-03-05 | $4.02 | $4.21 | $3.76 | $4.02 | $4.02 | 2,708,438 |
2021-03-04 | $4.26 | $4.44 | $3.88 | $3.97 | $3.97 | 3,460,890 |
2021-03-03 | $4.34 | $4.80 | $4.17 | $4.17 | $4.17 | 3,670,541 |
2021-03-02 | $4.09 | $4.59 | $4.01 | $4.31 | $4.31 | 2,491,605 |
2021-03-01 | $4.34 | $4.47 | $4.08 | $4.08 | $4.08 | 2,998,488 |
2021-02-26 | $4.31 | $4.52 | $4.19 | $4.30 | $4.30 | 2,633,288 |
2021-02-25 | $5.03 | $5.15 | $4.34 | $4.37 | $4.37 | 4,550,592 |
2021-02-24 | $4.90 | $5.30 | $4.90 | $5.09 | $5.09 | 4,063,375 |
2021-02-23 | $4.37 | $5.11 | $4.11 | $5.00 | $5.00 | 7,017,776 |
2021-02-22 | $3.90 | $4.66 | $3.90 | $4.47 | $4.47 | 4,887,876 |
2021-02-19 | $3.93 | $4.14 | $3.84 | $3.87 | $3.87 | 2,180,216 |
2021-02-18 | $4.07 | $4.09 | $3.76 | $3.89 | $3.89 | 2,361,992 |
2021-02-17 | $4.17 | $4.23 | $3.91 | $4.12 | $4.12 | 2,686,748 |
2021-02-16 | $4.50 | $4.63 | $4.08 | $4.15 | $4.15 | 4,433,625 |
2021-02-12 | $3.78 | $4.42 | $3.71 | $4.22 | $4.22 | 5,128,271 |
2021-02-11 | $3.59 | $3.88 | $3.53 | $3.77 | $3.77 | 3,184,327 |
2021-02-10 | $3.73 | $3.84 | $3.48 | $3.63 | $3.63 | 2,323,993 |
2021-02-09 | $3.66 | $3.80 | $3.51 | $3.73 | $3.73 | 2,865,231 |
2021-02-08 | $3.66 | $3.85 | $3.50 | $3.72 | $3.72 | 3,893,250 |
2021-02-05 | $3.80 | $3.87 | $3.27 | $3.57 | $3.57 | 4,921,610 |
2021-02-04 | $3.68 | $4.06 | $3.53 | $3.70 | $3.70 | 7,768,145 |
2021-02-03 | $4.30 | $4.63 | $4.21 | $4.35 | $4.35 | 3,086,699 |
2021-02-02 | $4.38 | $4.52 | $4.03 | $4.34 | $4.34 | 3,797,044 |
2021-02-01 | $4.07 | $4.14 | $3.71 | $4.03 | $4.03 | 2,440,016 |
2021-01-29 | $4.34 | $4.39 | $3.70 | $3.83 | $3.83 | 3,524,614 |
2021-01-28 | $4.63 | $4.65 | $3.93 | $4.30 | $4.30 | 4,252,449 |
2021-01-27 | $3.53 | $5.21 | $3.52 | $4.67 | $4.67 | 12,742,530 |
2021-01-26 | $3.49 | $3.79 | $3.33 | $3.70 | $3.70 | 4,612,051 |
2021-01-25 | $3.31 | $3.32 | $3.07 | $3.21 | $3.21 | 3,258,112 |
2021-01-22 | $3.34 | $3.43 | $3.23 | $3.38 | $3.38 | 2,509,416 |
2021-01-21 | $3.96 | $3.98 | $3.33 | $3.45 | $3.45 | 4,473,495 |
2021-01-20 | $4.11 | $4.15 | $3.64 | $3.97 | $3.97 | 3,436,447 |
2021-01-19 | $4.10 | $4.22 | $3.95 | $4.06 | $4.06 | 3,062,057 |
2021-01-15 | $4.15 | $4.34 | $3.78 | $3.96 | $3.96 | 4,202,131 |
2021-01-14 | $4.13 | $4.52 | $4.01 | $4.20 | $4.20 | 5,795,923 |
2021-01-13 | $3.60 | $4.13 | $3.38 | $3.99 | $3.99 | 6,755,476 |
2021-01-12 | $3.41 | $3.69 | $3.36 | $3.46 | $3.46 | 3,686,810 |
2021-01-11 | $3.06 | $3.54 | $2.93 | $3.32 | $3.32 | 4,094,831 |
2021-01-08 | $3.36 | $3.54 | $3.10 | $3.21 | $3.21 | 2,580,007 |
2021-01-07 | $3.32 | $3.57 | $3.26 | $3.27 | $3.27 | 2,103,914 |
2021-01-06 | $3.54 | $3.55 | $3.08 | $3.29 | $3.29 | 5,795,930 |
2021-01-05 | $3.05 | $3.75 | $3.05 | $3.43 | $3.43 | 9,013,276 |
2021-01-04 | $2.46 | $2.96 | $2.45 | $2.94 | $2.94 | 5,765,985 |
2020-12-31 | $2.24 | $2.52 | $2.22 | $2.41 | $2.41 | 3,798,763 |
2020-12-30 | $2.26 | $2.37 | $2.20 | $2.27 | $2.27 | 2,420,903 |
2020-12-29 | $2.45 | $2.46 | $2.07 | $2.27 | $2.27 | 4,715,491 |
2020-12-28 | $2.52 | $2.95 | $2.32 | $2.40 | $2.40 | 18,147,968 |
2020-12-24 | $1.89 | $1.89 | $1.71 | $1.72 | $1.72 | 1,441,920 |
2020-12-23 | $1.90 | $1.99 | $1.80 | $1.86 | $1.86 | 2,772,850 |
2020-12-22 | $1.99 | $2.05 | $1.87 | $1.91 | $1.91 | 2,770,360 |
2020-12-21 | $2.00 | $2.08 | $1.90 | $1.99 | $1.99 | 2,786,929 |
2020-12-18 | $2.10 | $2.25 | $2.04 | $2.10 | $2.10 | 5,028,998 |
2020-12-17 | $2.13 | $2.14 | $1.99 | $2.11 | $2.11 | 2,586,775 |
2020-12-16 | $2.00 | $2.14 | $1.95 | $2.12 | $2.12 | 2,744,161 |
2020-12-15 | $2.12 | $2.15 | $1.86 | $2.02 | $2.02 | 3,969,101 |
2020-12-14 | $2.06 | $2.44 | $1.98 | $2.07 | $2.07 | 7,563,320 |
2020-12-11 | $2.29 | $2.40 | $1.85 | $1.99 | $1.99 | 7,843,046 |
2020-12-10 | $1.48 | $2.18 | $1.48 | $2.04 | $2.04 | 11,272,333 |
2020-12-09 | $1.65 | $1.66 | $1.47 | $1.48 | $1.48 | 3,639,914 |
2020-12-08 | $1.26 | $1.67 | $1.23 | $1.67 | $1.67 | 8,494,180 |
2020-12-07 | $1.33 | $1.33 | $1.21 | $1.25 | $1.25 | 2,602,487 |
2020-12-04 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 1,808,046 |
2020-12-03 | $1.43 | $1.45 | $1.26 | $1.29 | $1.29 | 2,390,245 |
2020-12-02 | $1.36 | $1.42 | $1.35 | $1.40 | $1.40 | 1,873,091 |
2020-12-01 | $1.46 | $1.46 | $1.31 | $1.34 | $1.34 | 2,059,881 |
2020-11-30 | $1.63 | $1.65 | $1.35 | $1.35 | $1.35 | 4,691,098 |
2020-11-27 | $1.45 | $1.65 | $1.44 | $1.62 | $1.62 | 1,609,082 |
2020-11-25 | $1.49 | $1.49 | $1.30 | $1.48 | $1.48 | 2,738,982 |
2020-11-24 | $1.48 | $1.66 | $1.45 | $1.50 | $1.50 | 5,470,072 |
2020-11-23 | $1.18 | $1.39 | $1.18 | $1.37 | $1.37 | 5,670,119 |
2020-11-20 | $1.17 | $1.17 | $1.12 | $1.17 | $1.17 | 1,903,645 |
2020-11-19 | $1.13 | $1.18 | $1.05 | $1.18 | $1.18 | 2,159,413 |
2020-11-18 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 2,098,239 |
2020-11-17 | $1.16 | $1.19 | $1.08 | $1.14 | $1.14 | 2,395,067 |
2020-11-16 | $1.17 | $1.20 | $1.10 | $1.20 | $1.20 | 3,182,101 |
2020-11-13 | $0.97 | $1.07 | $0.96 | $1.05 | $1.05 | 2,850,299 |
2020-11-12 | $0.93 | $1.02 | $0.87 | $0.99 | $0.99 | 3,938,889 |
2020-11-11 | $0.85 | $0.97 | $0.84 | $0.90 | $0.90 | 6,429,749 |
2020-11-10 | $1.08 | $1.10 | $0.80 | $0.83 | $0.83 | 12,825,314 |
2020-11-09 | $1.28 | $1.46 | $1.06 | $1.08 | $1.08 | 5,234,396 |
2020-11-06 | $1.23 | $1.26 | $1.15 | $1.17 | $1.17 | 1,674,508 |
2020-11-05 | $1.20 | $1.26 | $1.18 | $1.23 | $1.23 | 2,128,181 |
2020-11-04 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 1,315,028 |
2020-11-03 | $1.34 | $1.36 | $1.26 | $1.31 | $1.31 | 1,790,850 |
2020-11-02 | $1.31 | $1.36 | $1.23 | $1.31 | $1.31 | 10,960,493 |
2020-10-30 | $1.31 | $1.41 | $1.24 | $1.29 | $1.29 | 1,570,771 |
2020-10-29 | $1.26 | $1.31 | $1.17 | $1.30 | $1.30 | 2,583,175 |
2020-10-28 | $1.39 | $1.40 | $1.28 | $1.28 | $1.28 | 2,273,519 |
2020-10-27 | $1.54 | $1.57 | $1.43 | $1.44 | $1.44 | 2,166,161 |
2020-10-26 | $1.58 | $1.60 | $1.46 | $1.53 | $1.53 | 1,620,022 |
2020-10-23 | $1.60 | $1.65 | $1.54 | $1.57 | $1.57 | 1,452,386 |
2020-10-22 | $1.67 | $1.70 | $1.53 | $1.59 | $1.59 | 2,373,161 |
2020-10-21 | $1.64 | $1.77 | $1.62 | $1.68 | $1.68 | 2,962,439 |
2020-10-20 | $1.55 | $1.66 | $1.54 | $1.63 | $1.63 | 2,185,197 |
2020-10-19 | $1.66 | $1.67 | $1.51 | $1.53 | $1.53 | 2,336,989 |
2020-10-16 | $1.68 | $1.77 | $1.62 | $1.65 | $1.65 | 2,080,746 |
2020-10-15 | $1.73 | $1.74 | $1.60 | $1.66 | $1.66 | 2,295,898 |
2020-10-14 | $1.76 | $1.85 | $1.71 | $1.74 | $1.74 | 2,007,552 |
2020-10-13 | $1.90 | $1.91 | $1.73 | $1.75 | $1.75 | 3,178,860 |
2020-10-12 | $2.03 | $2.05 | $1.90 | $1.92 | $1.92 | 2,370,975 |
2020-10-09 | $2.08 | $2.11 | $1.90 | $2.04 | $2.04 | 4,655,574 |
2020-10-08 | $2.11 | $2.15 | $2.01 | $2.06 | $2.06 | 2,531,982 |
2020-10-07 | $2.14 | $2.15 | $2.05 | $2.07 | $2.07 | 2,276,787 |
2020-10-06 | $2.29 | $2.31 | $2.12 | $2.12 | $2.12 | 2,395,828 |
2020-10-05 | $2.50 | $2.52 | $2.17 | $2.18 | $2.18 | 3,092,034 |
2020-10-02 | $2.15 | $2.41 | $2.10 | $2.39 | $2.39 | 2,858,755 |
2020-10-01 | $2.32 | $2.34 | $2.15 | $2.20 | $2.20 | 3,553,299 |
2020-09-30 | $2.46 | $2.49 | $2.30 | $2.30 | $2.30 | 3,125,131 |
2020-09-29 | $3.06 | $3.06 | $2.40 | $2.44 | $2.44 | 5,643,001 |
2020-09-28 | $3.06 | $3.31 | $2.99 | $3.12 | $3.12 | 2,076,849 |
2020-09-25 | $3.35 | $3.44 | $3.03 | $3.05 | $3.05 | 1,809,358 |
2020-09-24 | $3.48 | $3.65 | $3.39 | $3.40 | $3.40 | 2,148,418 |
2020-09-23 | $3.93 | $4.01 | $3.51 | $3.52 | $3.52 | 1,797,029 |
2020-09-22 | $3.83 | $4.05 | $3.79 | $3.92 | $3.92 | 2,407,311 |
2020-09-21 | $3.95 | $4.02 | $3.74 | $3.86 | $3.86 | 3,089,273 |
2020-09-18 | $3.71 | $4.17 | $3.62 | $4.07 | $4.07 | 5,854,682 |
2020-09-17 | $3.19 | $3.82 | $3.11 | $3.73 | $3.73 | 6,934,584 |
2020-09-16 | $3.06 | $3.32 | $3.01 | $3.21 | $3.21 | 3,744,156 |
2020-09-15 | $2.99 | $3.17 | $2.86 | $3.03 | $3.03 | 3,040,660 |
2020-09-14 | $2.90 | $3.03 | $2.78 | $2.92 | $2.92 | 2,244,761 |
2020-09-11 | $2.72 | $2.94 | $2.68 | $2.91 | $2.91 | 2,402,002 |
2020-09-10 | $2.71 | $3.09 | $2.67 | $2.71 | $2.71 | 2,934,098 |
2020-09-09 | $2.64 | $2.73 | $2.58 | $2.71 | $2.71 | 1,066,447 |
2020-09-08 | $2.70 | $2.77 | $2.57 | $2.63 | $2.63 | 1,436,591 |
2020-09-04 | $2.68 | $2.82 | $2.56 | $2.70 | $2.70 | 1,535,890 |
2020-09-03 | $2.59 | $2.73 | $2.58 | $2.63 | $2.63 | 1,629,945 |
2020-09-02 | $2.63 | $2.70 | $2.48 | $2.60 | $2.60 | 1,308,446 |
2020-09-01 | $2.59 | $2.66 | $2.53 | $2.62 | $2.62 | 828,635 |
2020-08-31 | $2.55 | $2.75 | $2.51 | $2.61 | $2.61 | 3,163,627 |
2020-08-28 | $2.43 | $2.60 | $2.39 | $2.57 | $2.57 | 2,087,227 |
2020-08-27 | $2.38 | $2.48 | $2.34 | $2.39 | $2.39 | 1,119,212 |
2020-08-26 | $2.34 | $2.44 | $2.28 | $2.38 | $2.38 | 2,220,705 |
2020-08-25 | $2.41 | $2.43 | $2.31 | $2.35 | $2.35 | 1,687,849 |
2020-08-24 | $2.45 | $2.49 | $2.27 | $2.37 | $2.37 | 2,475,593 |
2020-08-21 | $2.55 | $2.55 | $2.37 | $2.39 | $2.39 | 1,961,323 |
2020-08-20 | $2.62 | $2.62 | $2.43 | $2.57 | $2.57 | 2,122,244 |
2020-08-19 | $2.75 | $2.79 | $2.57 | $2.66 | $2.66 | 3,166,319 |
2020-08-18 | $2.72 | $2.77 | $2.66 | $2.74 | $2.74 | 1,416,527 |
2020-08-17 | $2.81 | $2.81 | $2.67 | $2.75 | $2.75 | 1,528,216 |
2020-08-14 | $2.56 | $2.86 | $2.51 | $2.76 | $2.76 | 2,636,654 |
2020-08-13 | $2.70 | $2.73 | $2.55 | $2.56 | $2.56 | 1,671,075 |
2020-08-12 | $2.89 | $2.89 | $2.62 | $2.71 | $2.71 | 2,045,447 |
2020-08-11 | $2.84 | $2.95 | $2.70 | $2.79 | $2.79 | 2,759,153 |
2020-08-10 | $2.54 | $2.87 | $2.54 | $2.82 | $2.82 | 3,521,021 |
2020-08-07 | $2.62 | $2.66 | $2.43 | $2.52 | $2.52 | 3,345,514 |
2020-08-06 | $2.86 | $2.89 | $2.68 | $2.70 | $2.70 | 2,670,822 |
2020-08-05 | $3.03 | $3.11 | $2.84 | $2.90 | $2.90 | 1,982,598 |
2020-08-04 | $3.09 | $3.28 | $3.08 | $3.15 | $3.15 | 1,400,200 |
2020-08-03 | $3.10 | $3.19 | $3.01 | $3.12 | $3.12 | 1,034,485 |
2020-07-31 | $3.14 | $3.18 | $2.96 | $3.12 | $3.12 | 1,090,192 |
2020-07-30 | $3.19 | $3.36 | $3.16 | $3.20 | $3.20 | 1,217,061 |
2020-07-29 | $3.23 | $3.38 | $3.09 | $3.30 | $3.30 | 1,151,270 |
2020-07-28 | $3.11 | $3.24 | $3.01 | $3.22 | $3.22 | 880,839 |
2020-07-27 | $3.39 | $3.39 | $3.05 | $3.14 | $3.14 | 2,156,079 |
2020-07-24 | $3.10 | $3.45 | $3.09 | $3.41 | $3.41 | 3,554,697 |
2020-07-23 | $2.89 | $3.14 | $2.84 | $3.10 | $3.10 | 1,532,012 |
2020-07-22 | $3.03 | $3.04 | $2.86 | $2.87 | $2.87 | 771,743 |
2020-07-21 | $2.97 | $3.14 | $2.95 | $3.01 | $3.01 | 1,506,627 |
2020-07-20 | $2.99 | $2.99 | $2.87 | $2.90 | $2.90 | 752,261 |
2020-07-17 | $3.00 | $3.12 | $2.85 | $2.97 | $2.97 | 701,451 |
2020-07-16 | $2.93 | $3.04 | $2.82 | $2.98 | $2.98 | 854,474 |
2020-07-15 | $2.80 | $2.99 | $2.73 | $2.96 | $2.96 | 1,543,956 |
2020-07-14 | $2.76 | $2.84 | $2.69 | $2.72 | $2.72 | 916,279 |
2020-07-13 | $2.92 | $2.94 | $2.69 | $2.78 | $2.78 | 1,313,205 |
2020-07-10 | $2.68 | $2.87 | $2.66 | $2.87 | $2.87 | 994,703 |
2020-07-09 | $2.79 | $2.80 | $2.65 | $2.70 | $2.70 | 949,274 |
2020-07-08 | $2.81 | $2.86 | $2.71 | $2.76 | $2.76 | 1,255,976 |
2020-07-07 | $2.86 | $3.00 | $2.82 | $2.84 | $2.84 | 1,092,305 |
2020-07-06 | $2.85 | $3.00 | $2.77 | $2.89 | $2.89 | 1,574,494 |
2020-07-02 | $2.82 | $2.90 | $2.68 | $2.75 | $2.75 | 1,899,964 |
2020-07-01 | $2.90 | $3.00 | $2.71 | $2.74 | $2.74 | 2,040,540 |
2020-06-30 | $2.96 | $2.98 | $2.84 | $2.88 | $2.88 | 1,600,218 |
2020-06-29 | $3.00 | $3.13 | $2.90 | $2.96 | $2.96 | 1,827,619 |
2020-06-26 | $3.06 | $3.06 | $2.85 | $3.04 | $3.04 | 3,160,966 |
2020-06-25 | $3.06 | $3.15 | $3.00 | $3.10 | $3.10 | 1,427,271 |
2020-06-24 | $3.08 | $3.17 | $3.00 | $3.09 | $3.09 | 2,147,385 |
2020-06-23 | $3.15 | $3.18 | $3.05 | $3.13 | $3.13 | 1,807,526 |
2020-06-22 | $3.14 | $3.21 | $3.05 | $3.13 | $3.13 | 1,744,384 |
2020-06-19 | $3.16 | $3.23 | $3.03 | $3.14 | $3.14 | 5,987,658 |
2020-06-18 | $3.24 | $3.31 | $3.08 | $3.10 | $3.10 | 2,940,581 |
2020-06-17 | $3.54 | $3.56 | $3.21 | $3.22 | $3.22 | 2,398,603 |
2020-06-16 | $3.63 | $3.72 | $3.45 | $3.53 | $3.53 | 2,169,568 |
2020-06-15 | $3.26 | $3.47 | $3.15 | $3.41 | $3.41 | 2,466,419 |
2020-06-12 | $3.71 | $3.75 | $3.36 | $3.49 | $3.49 | 2,315,546 |
2020-06-11 | $3.87 | $3.87 | $3.43 | $3.45 | $3.45 | 3,958,935 |
2020-06-10 | $4.85 | $5.05 | $4.37 | $4.51 | $4.51 | 2,658,968 |
2020-06-09 | $4.73 | $5.22 | $4.61 | $4.92 | $4.92 | 3,594,381 |
2020-06-08 | $4.75 | $5.12 | $4.59 | $5.03 | $5.03 | 4,852,341 |
2020-06-05 | $3.44 | $4.44 | $3.42 | $4.32 | $4.32 | 5,868,940 |
2020-06-04 | $3.08 | $3.35 | $3.01 | $3.33 | $3.33 | 2,900,314 |
2020-06-03 | $3.14 | $3.18 | $3.02 | $3.04 | $3.04 | 2,688,184 |
2020-06-02 | $3.14 | $3.20 | $3.02 | $3.04 | $3.04 | 1,781,008 |
2020-06-01 | $3.16 | $3.20 | $3.04 | $3.04 | $3.04 | 1,704,193 |
2020-05-29 | $3.20 | $3.28 | $3.10 | $3.15 | $3.15 | 2,342,165 |
2020-05-28 | $3.22 | $3.38 | $3.13 | $3.28 | $3.28 | 1,738,214 |
2020-05-27 | $3.25 | $3.30 | $3.12 | $3.25 | $3.25 | 1,643,692 |
2020-05-26 | $3.33 | $3.43 | $3.14 | $3.15 | $3.15 | 1,391,329 |
2020-05-22 | $3.35 | $3.40 | $3.11 | $3.21 | $3.21 | 1,485,621 |
2020-05-21 | $3.33 | $3.48 | $3.23 | $3.43 | $3.43 | 1,858,375 |
2020-05-20 | $3.24 | $3.39 | $3.17 | $3.32 | $3.32 | 1,756,069 |
2020-05-19 | $3.23 | $3.38 | $3.10 | $3.15 | $3.15 | 1,663,490 |
2020-05-18 | $3.12 | $3.35 | $3.00 | $3.22 | $3.22 | 3,264,561 |
2020-05-15 | $3.01 | $3.13 | $2.90 | $2.94 | $2.94 | 3,693,091 |
2020-05-14 | $3.01 | $3.07 | $2.71 | $3.02 | $3.02 | 4,179,213 |
2020-05-13 | $3.50 | $3.54 | $2.95 | $3.00 | $3.00 | 2,738,779 |
2020-05-12 | $3.74 | $4.15 | $3.50 | $3.51 | $3.51 | 2,758,530 |
2020-05-11 | $3.64 | $3.90 | $3.28 | $3.70 | $3.70 | 2,855,812 |
2020-05-08 | $2.81 | $3.72 | $2.81 | $3.70 | $3.70 | 6,505,786 |
2020-05-07 | $2.94 | $3.10 | $2.65 | $2.73 | $2.73 | 2,857,881 |
2020-05-06 | $2.99 | $3.08 | $2.80 | $2.81 | $2.81 | 1,349,328 |
2020-05-05 | $3.29 | $3.38 | $2.92 | $2.95 | $2.95 | 2,010,758 |
2020-05-04 | $3.07 | $3.47 | $3.04 | $3.24 | $3.24 | 1,501,597 |
2020-05-01 | $3.21 | $3.43 | $3.05 | $3.23 | $3.23 | 3,242,656 |
2020-04-30 | $3.18 | $3.46 | $2.97 | $3.39 | $3.39 | 3,203,954 |
2020-04-29 | $2.89 | $3.47 | $2.70 | $3.26 | $3.26 | 4,250,750 |
2020-04-28 | $2.96 | $3.08 | $2.73 | $3.00 | $3.00 | 2,679,482 |
2020-04-27 | $2.79 | $3.03 | $2.53 | $2.87 | $2.87 | 3,304,264 |
2020-04-24 | $3.04 | $3.11 | $2.61 | $2.66 | $2.66 | 4,510,923 |
2020-04-23 | $3.44 | $3.47 | $2.95 | $2.99 | $2.99 | 3,125,435 |
2020-04-22 | $3.44 | $3.68 | $3.32 | $3.34 | $3.34 | 2,291,549 |
2020-04-21 | $3.32 | $3.41 | $3.24 | $3.34 | $3.34 | 1,146,288 |
2020-04-20 | $3.28 | $3.49 | $3.00 | $3.48 | $3.48 | 1,387,397 |
2020-04-17 | $3.24 | $3.64 | $3.20 | $3.35 | $3.35 | 1,710,795 |
2020-04-16 | $3.50 | $3.51 | $3.06 | $3.13 | $3.13 | 1,604,305 |
2020-04-15 | $3.77 | $3.86 | $3.25 | $3.51 | $3.51 | 2,043,883 |
2020-04-14 | $3.72 | $4.35 | $3.66 | $4.02 | $4.02 | 3,012,587 |
2020-04-13 | $3.40 | $3.76 | $3.24 | $3.65 | $3.65 | 2,548,101 |
2020-04-09 | $3.06 | $3.50 | $3.05 | $3.34 | $3.34 | 2,912,180 |
2020-04-08 | $2.91 | $3.00 | $2.82 | $2.97 | $2.97 | 2,548,481 |
2020-04-07 | $3.34 | $3.44 | $2.94 | $3.00 | $3.00 | 2,515,281 |
2020-04-06 | $3.09 | $3.35 | $3.04 | $3.27 | $3.27 | 1,999,415 |
2020-04-03 | $3.38 | $3.40 | $2.96 | $3.01 | $3.01 | 2,297,027 |
2020-04-02 | $3.18 | $3.80 | $3.15 | $3.39 | $3.39 | 2,781,170 |
2020-04-01 | $2.79 | $3.21 | $2.57 | $3.21 | $3.21 | 1,764,449 |
2020-03-31 | $2.70 | $2.90 | $2.53 | $2.90 | $2.90 | 1,960,029 |
2020-03-30 | $2.81 | $2.83 | $2.52 | $2.70 | $2.70 | 2,081,782 |
2020-03-27 | $2.83 | $2.95 | $2.61 | $2.81 | $2.81 | 2,304,321 |
2020-03-26 | $3.14 | $3.26 | $2.56 | $2.84 | $2.84 | 4,058,824 |
2020-03-25 | $3.44 | $3.44 | $3.01 | $3.12 | $3.12 | 2,033,469 |
2020-03-24 | $3.44 | $3.60 | $3.06 | $3.29 | $3.29 | 1,753,069 |
2020-03-23 | $3.54 | $3.83 | $2.92 | $3.18 | $3.18 | 2,315,187 |
2020-03-20 | $3.74 | $3.93 | $3.09 | $3.31 | $3.31 | 3,313,540 |
2020-03-19 | $3.25 | $3.90 | $3.00 | $3.81 | $3.81 | 2,714,770 |
2020-03-18 | $4.13 | $4.13 | $2.79 | $3.29 | $3.29 | 2,680,052 |
2020-03-17 | $3.45 | $5.31 | $3.45 | $4.35 | $4.35 | 4,905,799 |
2020-03-16 | $2.77 | $3.54 | $2.73 | $3.45 | $3.45 | 2,740,304 |
2020-03-13 | $2.80 | $3.49 | $2.64 | $3.49 | $3.49 | 3,085,215 |
2020-03-12 | $2.60 | $2.86 | $2.51 | $2.58 | $2.58 | 2,254,443 |
2020-03-11 | $3.63 | $3.66 | $2.77 | $2.85 | $2.85 | 2,516,905 |
2020-03-10 | $4.12 | $4.18 | $3.50 | $3.78 | $3.78 | 3,229,267 |
2020-03-09 | $3.90 | $4.17 | $3.62 | $3.76 | $3.76 | 3,281,817 |
2020-03-06 | $4.80 | $4.97 | $4.50 | $4.65 | $4.65 | 1,785,986 |
2020-03-05 | $5.02 | $5.04 | $4.69 | $4.91 | $4.91 | 1,986,056 |
2020-03-04 | $5.15 | $5.51 | $4.90 | $5.12 | $5.12 | 2,610,893 |
2020-03-03 | $5.16 | $5.30 | $4.90 | $5.09 | $5.09 | 3,429,833 |
2020-03-02 | $5.89 | $5.97 | $4.91 | $5.13 | $5.13 | 2,946,511 |
2020-02-28 | $5.62 | $6.22 | $5.59 | $5.84 | $5.84 | 3,798,709 |
2020-02-27 | $5.41 | $5.98 | $5.03 | $5.94 | $5.94 | 2,719,317 |
2020-02-26 | $6.45 | $6.45 | $5.47 | $5.50 | $5.50 | 2,435,268 |
2020-02-25 | $6.71 | $6.71 | $6.19 | $6.45 | $6.45 | 2,092,971 |
2020-02-24 | $6.68 | $7.03 | $6.33 | $6.69 | $6.69 | 1,646,982 |
2020-02-21 | $7.49 | $7.49 | $6.79 | $6.94 | $6.94 | 2,493,099 |
2020-02-20 | $7.70 | $7.85 | $7.44 | $7.53 | $7.53 | 1,770,067 |
2020-02-19 | $7.39 | $7.77 | $7.35 | $7.73 | $7.73 | 1,759,827 |
2020-02-18 | $7.34 | $7.46 | $7.00 | $7.38 | $7.38 | 2,213,370 |
2020-02-14 | $7.76 | $7.85 | $7.38 | $7.45 | $7.45 | 1,130,860 |
2020-02-13 | $7.67 | $7.77 | $7.45 | $7.77 | $7.77 | 1,287,351 |
2020-02-12 | $8.22 | $8.47 | $7.64 | $7.72 | $7.72 | 2,058,446 |
2020-02-11 | $8.47 | $8.54 | $8.05 | $8.07 | $8.07 | 1,767,910 |
2020-02-10 | $8.42 | $8.53 | $8.10 | $8.31 | $8.31 | 2,230,284 |
2020-02-07 | $8.89 | $8.94 | $8.24 | $8.50 | $8.50 | 2,318,494 |
2020-02-06 | $9.45 | $9.45 | $8.38 | $8.95 | $8.95 | 3,733,037 |
2020-02-05 | $7.06 | $9.87 | $7.06 | $9.31 | $9.31 | 9,613,525 |
2020-02-04 | $6.95 | $7.49 | $6.91 | $7.41 | $7.41 | 3,319,848 |
2020-02-03 | $6.75 | $6.88 | $6.50 | $6.79 | $6.79 | 1,401,196 |
2020-01-31 | $6.85 | $6.85 | $6.45 | $6.76 | $6.76 | 1,991,672 |
2020-01-30 | $6.82 | $7.20 | $6.81 | $6.98 | $6.98 | 1,261,987 |
2020-01-29 | $6.95 | $7.00 | $6.49 | $6.92 | $6.92 | 2,179,527 |
2020-01-28 | $7.48 | $7.54 | $6.94 | $6.95 | $6.95 | 1,957,291 |
2020-01-27 | $7.25 | $7.52 | $7.00 | $7.46 | $7.46 | 1,567,058 |
2020-01-24 | $7.54 | $7.64 | $7.28 | $7.47 | $7.47 | 2,004,342 |
2020-01-23 | $7.82 | $7.88 | $7.48 | $7.62 | $7.62 | 2,891,225 |
2020-01-22 | $8.11 | $8.11 | $7.66 | $7.93 | $7.93 | 2,293,041 |
2020-01-21 | $8.47 | $8.52 | $7.87 | $8.10 | $8.10 | 1,954,478 |
2020-01-17 | $8.77 | $8.86 | $8.47 | $8.57 | $8.57 | 1,842,827 |
2020-01-16 | $8.61 | $8.99 | $8.56 | $8.69 | $8.69 | 1,667,153 |
2020-01-15 | $8.99 | $9.07 | $8.35 | $8.43 | $8.43 | 2,580,080 |
2020-01-14 | $9.00 | $9.34 | $8.80 | $9.00 | $9.00 | 2,306,633 |
2020-01-13 | $8.60 | $9.42 | $8.53 | $9.04 | $9.04 | 2,131,313 |
2020-01-10 | $8.92 | $9.00 | $8.60 | $8.62 | $8.62 | 1,905,140 |
2020-01-09 | $9.04 | $9.16 | $8.50 | $9.01 | $9.01 | 2,009,690 |
2020-01-08 | $9.50 | $9.77 | $8.95 | $9.23 | $9.23 | 2,306,150 |
2020-01-07 | $9.71 | $9.96 | $9.25 | $9.48 | $9.48 | 1,790,948 |
2020-01-06 | $9.99 | $10.25 | $9.84 | $9.91 | $9.91 | 1,526,584 |
2020-01-03 | $10.05 | $10.32 | $9.79 | $10.04 | $10.04 | 2,016,414 |
2020-01-02 | $9.28 | $10.61 | $9.28 | $9.99 | $9.99 | 5,027,058 |
2019-12-31 | $9.15 | $9.25 | $9.00 | $9.12 | $9.12 | 2,246,019 |
2019-12-30 | $9.56 | $9.62 | $9.14 | $9.15 | $9.15 | 1,316,175 |
2019-12-27 | $9.41 | $9.69 | $9.35 | $9.54 | $9.54 | 1,260,746 |
2019-12-26 | $9.20 | $9.54 | $9.18 | $9.34 | $9.34 | 871,937 |
2019-12-24 | $9.10 | $9.17 | $8.91 | $9.16 | $9.16 | 1,071,574 |
2019-12-23 | $9.14 | $9.28 | $8.75 | $9.05 | $9.05 | 2,880,233 |
2019-12-20 | $9.14 | $9.23 | $8.97 | $9.04 | $9.04 | 5,583,632 |
2019-12-19 | $9.69 | $9.78 | $9.08 | $9.09 | $9.09 | 2,662,155 |
2019-12-18 | $9.50 | $9.75 | $9.13 | $9.65 | $9.65 | 1,674,921 |
2019-12-17 | $10.24 | $10.34 | $9.39 | $9.58 | $9.58 | 2,299,121 |
2019-12-16 | $10.16 | $10.68 | $10.15 | $10.32 | $10.32 | 1,693,289 |
2019-12-13 | $10.11 | $10.60 | $10.10 | $10.10 | $10.10 | 2,887,575 |
2019-12-12 | $9.92 | $10.22 | $9.72 | $10.13 | $10.13 | 1,948,158 |
2019-12-11 | $9.91 | $10.11 | $9.64 | $9.86 | $9.86 | 1,039,603 |
2019-12-10 | $9.87 | $9.95 | $9.67 | $9.91 | $9.91 | 1,043,282 |
2019-12-09 | $9.63 | $9.98 | $9.63 | $9.87 | $9.87 | 1,083,835 |
2019-12-06 | $9.27 | $9.72 | $9.24 | $9.63 | $9.63 | 1,358,223 |
2019-12-05 | $9.14 | $9.36 | $8.98 | $9.23 | $9.23 | 1,595,698 |
2019-12-04 | $9.19 | $9.19 | $8.77 | $9.05 | $9.05 | 1,543,088 |
2019-12-03 | $8.97 | $9.25 | $8.65 | $9.10 | $9.10 | 1,870,199 |
2019-12-02 | $9.74 | $9.90 | $8.88 | $9.07 | $9.07 | 1,936,190 |
2019-11-29 | $9.70 | $9.88 | $9.43 | $9.68 | $9.68 | 656,552 |
2019-11-27 | $9.55 | $9.85 | $9.50 | $9.70 | $9.70 | 939,162 |
2019-11-26 | $9.85 | $10.30 | $9.53 | $9.60 | $9.60 | 1,585,475 |
2019-11-25 | $9.49 | $9.97 | $9.28 | $9.82 | $9.82 | 1,551,906 |
2019-11-22 | $9.09 | $9.78 | $9.00 | $9.45 | $9.45 | 1,747,003 |
2019-11-21 | $8.94 | $9.13 | $8.79 | $9.02 | $9.02 | 1,107,159 |
2019-11-20 | $8.93 | $9.25 | $8.83 | $8.96 | $8.96 | 1,675,651 |
2019-11-19 | $9.06 | $9.14 | $8.65 | $9.06 | $9.06 | 1,275,319 |
2019-11-18 | $9.54 | $9.56 | $8.76 | $8.99 | $8.99 | 1,392,072 |
2019-11-15 | $9.65 | $9.74 | $9.20 | $9.51 | $9.51 | 1,401,446 |
2019-11-14 | $9.74 | $9.91 | $9.53 | $9.65 | $9.65 | 1,071,360 |
2019-11-13 | $9.50 | $9.79 | $9.30 | $9.70 | $9.70 | 1,617,153 |
2019-11-12 | $10.53 | $10.63 | $9.63 | $9.63 | $9.63 | 1,395,106 |
2019-11-11 | $10.50 | $10.68 | $10.40 | $10.51 | $10.51 | 1,254,995 |
2019-11-08 | $10.78 | $11.05 | $10.63 | $10.64 | $10.64 | 1,228,625 |
2019-11-07 | $10.94 | $11.10 | $10.57 | $10.86 | $10.86 | 1,271,242 |
2019-11-06 | $10.79 | $11.06 | $10.61 | $10.87 | $10.87 | 1,571,743 |
2019-11-05 | $10.47 | $10.95 | $10.44 | $10.80 | $10.80 | 1,544,338 |
2019-11-04 | $10.43 | $10.83 | $10.32 | $10.41 | $10.41 | 1,479,928 |
2019-11-01 | $10.58 | $10.90 | $10.12 | $10.22 | $10.22 | 3,243,856 |
2019-10-31 | $11.51 | $11.64 | $10.20 | $10.53 | $10.53 | 3,007,384 |
2019-10-30 | $11.97 | $12.72 | $11.55 | $11.84 | $11.84 | 2,498,669 |
2019-10-29 | $14.40 | $15.14 | $12.41 | $12.48 | $12.48 | 4,435,232 |
2019-10-28 | $15.81 | $16.40 | $15.77 | $16.04 | $15.86 | 959,440 |
2019-10-25 | $15.75 | $16.21 | $15.40 | $15.76 | $15.58 | 891,937 |
2019-10-24 | $16.47 | $16.57 | $15.67 | $15.81 | $15.63 | 586,096 |
2019-10-23 | $15.89 | $16.75 | $15.56 | $16.28 | $16.09 | 710,729 |
2019-10-22 | $15.25 | $15.91 | $15.25 | $15.86 | $15.68 | 770,301 |
2019-10-21 | $15.58 | $16.04 | $15.25 | $15.28 | $15.10 | 650,216 |
2019-10-18 | $15.88 | $16.06 | $15.16 | $15.40 | $15.22 | 784,190 |
2019-10-17 | $15.89 | $16.10 | $15.65 | $15.97 | $15.79 | 508,103 |
2019-10-16 | $15.68 | $16.11 | $15.58 | $15.71 | $15.53 | 592,826 |
2019-10-15 | $15.27 | $16.06 | $15.25 | $15.82 | $15.64 | 627,509 |
2019-10-14 | $15.22 | $15.59 | $15.03 | $15.43 | $15.25 | 682,634 |
2019-10-11 | $15.08 | $15.75 | $14.94 | $15.51 | $15.33 | 1,444,649 |
2019-10-10 | $14.58 | $15.11 | $14.58 | $14.76 | $14.59 | 764,035 |
2019-10-09 | $14.17 | $14.53 | $14.17 | $14.42 | $14.25 | 524,034 |
2019-10-08 | $14.34 | $14.39 | $13.90 | $14.04 | $13.88 | 759,232 |
2019-10-07 | $14.74 | $14.80 | $14.48 | $14.49 | $14.32 | 571,223 |
2019-10-04 | $14.53 | $14.78 | $14.24 | $14.69 | $14.52 | 658,417 |
2019-10-03 | $14.32 | $14.67 | $14.18 | $14.50 | $14.33 | 572,815 |
2019-10-02 | $14.13 | $14.75 | $13.89 | $14.51 | $14.34 | 1,050,048 |
2019-10-01 | $14.75 | $15.31 | $14.06 | $14.29 | $14.13 | 1,015,034 |
2019-09-30 | $14.88 | $15.04 | $14.46 | $14.72 | $14.55 | 1,201,231 |
2019-09-27 | $14.92 | $15.32 | $14.88 | $14.95 | $14.78 | 562,889 |
2019-09-26 | $14.90 | $15.05 | $14.68 | $14.98 | $14.81 | 570,231 |
2019-09-25 | $14.49 | $15.29 | $14.42 | $14.99 | $14.82 | 1,037,937 |
2019-09-24 | $14.90 | $15.60 | $14.20 | $14.50 | $14.33 | 1,362,495 |
2019-09-23 | $15.42 | $15.65 | $14.95 | $15.03 | $14.86 | 1,242,488 |
2019-09-20 | $16.73 | $16.91 | $15.32 | $15.50 | $15.32 | 2,761,301 |
2019-09-19 | $17.54 | $17.73 | $16.95 | $17.03 | $16.83 | 880,068 |
2019-09-18 | $18.16 | $18.33 | $16.91 | $17.42 | $17.22 | 948,797 |
2019-09-17 | $18.40 | $19.06 | $17.81 | $18.52 | $18.31 | 821,097 |
2019-09-16 | $19.00 | $19.20 | $18.63 | $18.78 | $18.56 | 836,513 |
2019-09-13 | $18.51 | $18.65 | $18.23 | $18.26 | $18.05 | 1,570,344 |
2019-09-12 | $18.34 | $19.16 | $18.25 | $18.37 | $18.16 | 1,100,389 |
2019-09-11 | $18.84 | $19.29 | $18.20 | $18.53 | $18.32 | 1,279,782 |
2019-09-10 | $18.13 | $19.02 | $18.10 | $18.65 | $18.44 | 1,556,953 |
2019-09-09 | $16.91 | $18.00 | $16.78 | $17.97 | $17.76 | 1,328,555 |
2019-09-06 | $16.59 | $17.22 | $16.44 | $16.91 | $16.72 | 1,501,004 |
2019-09-05 | $18.71 | $18.78 | $16.41 | $16.56 | $16.37 | 2,248,721 |
2019-09-04 | $18.75 | $18.86 | $18.53 | $18.60 | $18.39 | 1,073,159 |
2019-09-03 | $18.01 | $18.49 | $17.88 | $18.39 | $18.18 | 724,983 |
2019-08-30 | $18.19 | $18.72 | $18.19 | $18.43 | $18.22 | 563,906 |
2019-08-29 | $17.64 | $18.09 | $17.64 | $17.97 | $17.76 | 546,631 |
2019-08-28 | $17.36 | $17.76 | $17.27 | $17.41 | $17.21 | 723,857 |
2019-08-27 | $18.01 | $18.35 | $17.30 | $17.39 | $17.19 | 679,701 |
2019-08-26 | $17.65 | $18.03 | $17.39 | $17.91 | $17.70 | 529,970 |
2019-08-23 | $17.90 | $18.02 | $17.10 | $17.51 | $17.31 | 726,033 |
2019-08-22 | $19.57 | $19.90 | $18.14 | $18.19 | $17.98 | 876,901 |
2019-08-21 | $19.55 | $19.89 | $19.45 | $19.66 | $19.43 | 661,729 |
2019-08-20 | $19.21 | $19.52 | $18.63 | $19.35 | $19.13 | 752,837 |
2019-08-19 | $18.83 | $19.71 | $18.67 | $19.57 | $19.20 | 1,118,838 |
2019-08-16 | $18.97 | $19.41 | $18.87 | $19.18 | $18.82 | 1,046,223 |
2019-08-15 | $18.30 | $18.95 | $18.24 | $18.88 | $18.52 | 887,978 |
2019-08-14 | $18.22 | $18.89 | $18.17 | $18.32 | $17.97 | 1,264,523 |
2019-08-13 | $18.41 | $19.58 | $18.22 | $18.79 | $18.44 | 1,079,556 |
2019-08-12 | $18.05 | $18.47 | $17.90 | $18.44 | $18.09 | 813,655 |
2019-08-09 | $18.46 | $18.51 | $17.98 | $18.13 | $17.79 | 997,999 |
2019-08-08 | $17.79 | $18.73 | $17.79 | $18.50 | $18.15 | 1,355,245 |
2019-08-07 | $17.31 | $17.74 | $17.20 | $17.66 | $17.33 | 1,271,445 |
2019-08-06 | $17.94 | $18.24 | $17.56 | $17.89 | $17.55 | 1,362,747 |
2019-08-05 | $17.83 | $18.29 | $17.66 | $18.05 | $17.71 | 1,347,171 |
2019-08-02 | $18.40 | $18.65 | $18.09 | $18.42 | $18.07 | 1,482,587 |
2019-08-01 | $20.81 | $20.92 | $17.85 | $18.61 | $18.26 | 2,364,749 |
2019-07-31 | $22.12 | $22.78 | $20.72 | $21.06 | $20.66 | 2,338,316 |
2019-07-30 | $21.80 | $22.54 | $21.43 | $22.12 | $21.70 | 1,324,738 |
2019-07-29 | $22.81 | $22.99 | $21.99 | $22.04 | $21.62 | 623,000 |
2019-07-26 | $22.66 | $22.92 | $22.52 | $22.78 | $22.35 | 588,360 |
2019-07-25 | $23.55 | $23.71 | $22.62 | $22.65 | $22.22 | 550,687 |
2019-07-24 | $23.24 | $23.73 | $23.24 | $23.58 | $23.14 | 559,849 |
2019-07-23 | $23.29 | $23.63 | $23.06 | $23.44 | $23.00 | 825,035 |
2019-07-22 | $22.69 | $23.38 | $22.69 | $23.01 | $22.58 | 966,738 |
2019-07-19 | $22.53 | $22.90 | $22.53 | $22.74 | $22.31 | 765,213 |
2019-07-18 | $22.61 | $22.90 | $22.52 | $22.61 | $22.18 | 591,021 |
2019-07-17 | $23.01 | $23.15 | $22.48 | $22.85 | $22.42 | 637,707 |
2019-07-16 | $22.78 | $23.38 | $22.57 | $22.98 | $22.55 | 908,980 |
2019-07-15 | $23.34 | $23.52 | $22.92 | $23.00 | $22.57 | 491,896 |
2019-07-12 | $22.88 | $23.49 | $22.88 | $23.24 | $22.80 | 710,542 |
2019-07-11 | $23.19 | $23.19 | $22.37 | $22.96 | $22.53 | 802,250 |
2019-07-10 | $23.07 | $23.43 | $23.00 | $23.20 | $22.76 | 874,546 |
2019-07-09 | $23.50 | $23.62 | $22.30 | $22.92 | $22.49 | 797,613 |
2019-07-08 | $23.46 | $24.25 | $23.46 | $23.75 | $23.30 | 635,874 |
2019-07-05 | $22.95 | $23.65 | $22.79 | $23.50 | $23.06 | 1,173,811 |
2019-07-03 | $23.01 | $23.35 | $22.85 | $22.98 | $22.55 | 624,108 |
2019-07-02 | $24.27 | $24.33 | $22.91 | $22.95 | $22.52 | 590,553 |
2019-07-01 | $24.28 | $24.56 | $24.00 | $24.18 | $23.72 | 733,636 |
2019-06-28 | $23.06 | $24.11 | $22.99 | $24.10 | $23.65 | 1,974,095 |
2019-06-27 | $23.11 | $23.24 | $22.79 | $22.95 | $22.52 | 769,983 |
2019-06-26 | $22.99 | $23.50 | $22.93 | $23.00 | $22.57 | 665,651 |
2019-06-25 | $23.86 | $23.86 | $22.78 | $22.80 | $22.37 | 681,087 |
2019-06-24 | $23.90 | $24.35 | $23.80 | $23.81 | $23.36 | 1,091,784 |
2019-06-21 | $23.43 | $24.22 | $23.43 | $23.81 | $23.36 | 1,726,734 |
2019-06-20 | $23.60 | $23.95 | $23.42 | $23.51 | $23.07 | 790,931 |
2019-06-19 | $23.50 | $23.99 | $23.28 | $23.32 | $22.88 | 1,260,420 |
2019-06-18 | $22.25 | $23.24 | $22.10 | $22.47 | $22.05 | 571,845 |
2019-06-17 | $21.69 | $22.19 | $21.42 | $22.14 | $21.72 | 1,626,137 |
2019-06-14 | $22.16 | $22.23 | $21.64 | $21.74 | $21.33 | 451,917 |
2019-06-13 | $22.93 | $22.95 | $22.19 | $22.26 | $21.84 | 775,281 |
2019-06-12 | $23.03 | $23.71 | $22.49 | $22.52 | $22.10 | 416,670 |
2019-06-11 | $23.82 | $24.05 | $23.34 | $23.37 | $22.93 | 535,248 |
2019-06-10 | $23.52 | $23.82 | $23.42 | $23.62 | $23.18 | 457,076 |
2019-06-07 | $23.24 | $23.57 | $23.01 | $23.46 | $23.02 | 348,493 |
2019-06-06 | $23.37 | $23.72 | $23.10 | $23.23 | $22.79 | 462,429 |
2019-06-05 | $23.96 | $24.00 | $23.17 | $23.41 | $22.97 | 495,272 |
2019-06-04 | $23.85 | $24.44 | $23.69 | $24.10 | $23.65 | 1,141,493 |
2019-06-03 | $23.61 | $24.02 | $23.53 | $23.71 | $23.26 | 677,249 |
2019-05-31 | $23.37 | $23.59 | $23.12 | $23.52 | $23.08 | 918,239 |
2019-05-30 | $24.43 | $24.67 | $23.64 | $23.67 | $23.22 | 659,011 |
2019-05-29 | $24.29 | $24.66 | $24.09 | $24.48 | $24.02 | 1,069,406 |
2019-05-28 | $25.03 | $25.32 | $24.79 | $24.88 | $24.41 | 868,694 |
2019-05-24 | $24.74 | $25.14 | $24.52 | $25.00 | $24.53 | 698,326 |
2019-05-23 | $24.84 | $25.19 | $24.24 | $24.45 | $23.99 | 1,329,054 |
2019-05-22 | $26.21 | $26.42 | $25.18 | $25.31 | $24.83 | 938,830 |
2019-05-21 | $26.77 | $27.19 | $26.48 | $26.53 | $26.03 | 454,568 |
2019-05-20 | $26.55 | $26.88 | $26.31 | $26.69 | $26.05 | 347,812 |
2019-05-17 | $27.85 | $27.86 | $26.53 | $26.62 | $25.98 | 615,850 |
2019-05-16 | $28.59 | $28.85 | $28.03 | $28.12 | $27.45 | 337,146 |
2019-05-15 | $28.13 | $28.56 | $27.96 | $28.41 | $27.73 | 335,904 |
2019-05-14 | $27.71 | $28.61 | $27.59 | $28.42 | $27.74 | 837,162 |
2019-05-13 | $29.10 | $29.13 | $27.36 | $27.54 | $26.88 | 608,503 |
2019-05-10 | $29.12 | $29.61 | $28.74 | $29.60 | $28.89 | 528,498 |
2019-05-09 | $28.13 | $29.16 | $28.03 | $29.03 | $28.33 | 533,083 |
2019-05-08 | $28.86 | $28.99 | $28.27 | $28.28 | $27.60 | 587,020 |
2019-05-07 | $28.93 | $29.16 | $28.64 | $28.97 | $28.28 | 431,519 |
2019-05-06 | $28.43 | $29.42 | $28.43 | $29.20 | $28.50 | 614,753 |
2019-05-03 | $27.87 | $29.15 | $27.76 | $29.01 | $28.31 | 712,792 |
2019-05-02 | $27.20 | $27.92 | $26.61 | $27.59 | $26.93 | 1,046,250 |
2019-05-01 | $29.29 | $29.29 | $26.88 | $27.16 | $26.51 | 1,456,207 |
2019-04-30 | $29.99 | $30.09 | $28.73 | $28.77 | $28.08 | 1,100,724 |
2019-04-29 | $30.19 | $30.54 | $29.89 | $29.90 | $29.18 | 888,470 |
2019-04-26 | $29.36 | $30.37 | $29.36 | $30.36 | $29.63 | 658,289 |
2019-04-25 | $29.68 | $29.94 | $29.33 | $29.40 | $28.69 | 804,572 |
2019-04-24 | $29.67 | $29.94 | $29.28 | $29.85 | $29.13 | 921,809 |
2019-04-23 | $28.95 | $29.96 | $28.93 | $29.76 | $29.05 | 682,661 |
2019-04-22 | $28.90 | $29.21 | $28.60 | $28.99 | $28.29 | 562,234 |
2019-04-18 | $28.28 | $28.97 | $28.19 | $28.62 | $27.93 | 730,249 |
2019-04-17 | $28.22 | $28.49 | $27.77 | $28.26 | $27.58 | 426,045 |
2019-04-16 | $27.95 | $28.32 | $27.85 | $28.09 | $27.42 | 604,940 |
2019-04-15 | $28.80 | $29.10 | $27.92 | $28.03 | $27.36 | 855,615 |
2019-04-12 | $28.43 | $29.31 | $28.32 | $28.95 | $28.26 | 952,453 |
2019-04-11 | $27.76 | $28.31 | $27.76 | $28.07 | $27.40 | 737,532 |
2019-04-10 | $27.53 | $28.00 | $27.31 | $27.94 | $27.27 | 657,924 |
2019-04-09 | $27.87 | $27.91 | $27.47 | $27.53 | $26.87 | 1,106,643 |
2019-04-08 | $27.90 | $28.24 | $27.85 | $28.08 | $27.41 | 451,332 |
2019-04-05 | $28.01 | $28.10 | $27.65 | $27.99 | $27.32 | 855,136 |
2019-04-04 | $27.17 | $28.24 | $27.12 | $28.04 | $27.37 | 1,131,397 |
2019-04-03 | $28.26 | $28.34 | $27.10 | $27.24 | $26.59 | 899,963 |
2019-04-02 | $28.67 | $28.69 | $28.00 | $28.11 | $27.44 | 833,567 |
2019-04-01 | $28.75 | $29.19 | $28.61 | $28.67 | $27.98 | 607,833 |
2019-03-29 | $28.81 | $28.85 | $28.29 | $28.33 | $27.65 | 874,069 |
2019-03-28 | $28.13 | $28.52 | $27.88 | $28.36 | $27.68 | 714,615 |
2019-03-27 | $28.23 | $28.51 | $28.06 | $28.15 | $27.47 | 766,108 |
2019-03-26 | $28.71 | $28.90 | $27.99 | $28.38 | $27.70 | 979,185 |
2019-03-25 | $28.95 | $29.10 | $28.41 | $28.43 | $27.75 | 622,350 |
2019-03-22 | $29.76 | $30.01 | $28.89 | $28.95 | $28.26 | 684,360 |
2019-03-21 | $29.51 | $30.49 | $29.51 | $30.01 | $29.29 | 592,973 |
2019-03-20 | $29.95 | $30.02 | $29.40 | $29.59 | $28.88 | 899,506 |
2019-03-19 | $30.23 | $30.27 | $29.85 | $29.99 | $29.27 | 657,841 |
2019-03-18 | $29.62 | $29.96 | $29.53 | $29.90 | $29.18 | 680,334 |
2019-03-15 | $29.13 | $29.72 | $28.81 | $29.43 | $28.72 | 1,525,371 |
2019-03-14 | $29.46 | $29.57 | $28.83 | $28.95 | $28.26 | 1,032,286 |
2019-03-13 | $29.42 | $29.84 | $29.21 | $29.54 | $28.83 | 998,705 |
2019-03-12 | $28.97 | $29.16 | $28.66 | $29.16 | $28.46 | 656,807 |
2019-03-11 | $28.80 | $29.21 | $28.07 | $28.95 | $28.26 | 814,844 |
2019-03-08 | $31.40 | $31.40 | $30.37 | $30.65 | $28.12 | 1,011,821 |
2019-03-07 | $31.67 | $31.91 | $31.30 | $31.45 | $28.85 | 896,379 |
2019-03-06 | $31.70 | $31.91 | $31.41 | $31.60 | $28.99 | 852,005 |
2019-03-05 | $31.38 | $32.07 | $31.37 | $31.81 | $29.18 | 546,668 |
2019-03-04 | $32.22 | $32.25 | $30.83 | $31.24 | $28.66 | 786,201 |
2019-03-01 | $30.97 | $32.22 | $30.91 | $32.21 | $29.55 | 872,189 |
2019-02-28 | $31.85 | $31.85 | $30.75 | $30.85 | $28.30 | 1,133,137 |
2019-02-27 | $31.29 | $32.10 | $31.11 | $31.85 | $29.22 | 897,347 |
2019-02-26 | $30.54 | $31.02 | $30.25 | $30.53 | $28.01 | 678,887 |
2019-02-25 | $30.92 | $30.93 | $30.39 | $30.60 | $28.07 | 458,685 |
2019-02-22 | $30.22 | $31.22 | $30.22 | $31.01 | $28.45 | 479,396 |
2019-02-21 | $30.83 | $30.97 | $29.73 | $29.80 | $27.34 | 1,143,972 |
2019-02-20 | $31.07 | $31.37 | $30.72 | $31.04 | $28.48 | 758,499 |
2019-02-19 | $30.87 | $31.46 | $30.87 | $31.11 | $28.54 | 727,236 |
2019-02-15 | $31.15 | $31.52 | $30.77 | $31.17 | $28.48 | 503,582 |
2019-02-14 | $31.05 | $31.62 | $30.58 | $30.86 | $28.19 | 895,486 |
2019-02-13 | $30.35 | $31.24 | $30.04 | $31.09 | $28.40 | 1,102,888 |
2019-02-12 | $29.88 | $30.37 | $29.60 | $30.34 | $27.72 | 831,812 |
2019-02-11 | $29.65 | $29.85 | $29.21 | $29.64 | $27.08 | 972,603 |
2019-02-08 | $30.70 | $30.80 | $29.40 | $29.73 | $27.16 | 1,538,726 |
2019-02-07 | $31.86 | $32.15 | $30.68 | $30.89 | $28.22 | 1,298,593 |
2019-02-06 | $37.37 | $37.37 | $31.35 | $32.05 | $29.28 | 2,333,871 |
2019-02-05 | $35.55 | $35.89 | $35.50 | $35.85 | $32.75 | 901,411 |
2019-02-04 | $35.57 | $36.30 | $35.26 | $35.48 | $32.41 | 767,657 |
2019-02-01 | $35.72 | $36.06 | $35.57 | $35.77 | $32.68 | 554,506 |
2019-01-31 | $36.34 | $36.53 | $35.51 | $35.70 | $32.61 | 683,663 |
2019-01-30 | $35.72 | $36.30 | $35.34 | $36.19 | $33.06 | 913,884 |
2019-01-29 | $35.98 | $36.00 | $35.30 | $35.30 | $32.25 | 662,586 |
2019-01-28 | $35.26 | $35.84 | $34.94 | $35.68 | $32.60 | 493,248 |
2019-01-25 | $35.39 | $35.85 | $35.23 | $35.44 | $32.38 | 594,191 |
2019-01-24 | $34.59 | $35.13 | $34.40 | $34.97 | $31.95 | 638,914 |
2019-01-23 | $34.39 | $34.79 | $34.27 | $34.50 | $31.52 | 975,494 |
2019-01-22 | $34.51 | $34.57 | $33.74 | $34.08 | $31.13 | 598,358 |
2019-01-18 | $34.31 | $34.88 | $33.94 | $34.68 | $31.68 | 802,397 |
2019-01-17 | $32.45 | $34.15 | $32.45 | $34.14 | $31.19 | 908,662 |
2019-01-16 | $31.88 | $32.77 | $31.88 | $32.59 | $29.77 | 753,656 |
2019-01-15 | $32.40 | $32.65 | $31.40 | $31.54 | $28.81 | 679,894 |
2019-01-14 | $31.71 | $32.42 | $31.51 | $32.29 | $29.50 | 614,311 |
2019-01-11 | $31.72 | $32.26 | $31.66 | $31.92 | $29.16 | 640,870 |
2019-01-10 | $31.50 | $32.06 | $31.00 | $31.99 | $29.23 | 717,370 |
2019-01-09 | $31.67 | $32.16 | $31.41 | $31.75 | $29.01 | 880,201 |
2019-01-08 | $30.69 | $31.27 | $30.25 | $31.23 | $28.53 | 1,410,945 |
2019-01-07 | $31.56 | $32.42 | $30.40 | $30.48 | $27.85 | 1,492,660 |
2019-01-04 | $31.00 | $31.99 | $30.88 | $31.48 | $28.76 | 1,155,052 |
2019-01-03 | $31.19 | $31.19 | $30.33 | $30.43 | $27.80 | 664,368 |
2019-01-02 | $30.00 | $31.35 | $29.87 | $31.15 | $28.46 | 695,614 |
2018-12-31 | $30.62 | $30.86 | $30.10 | $30.48 | $27.85 | 582,942 |
2018-12-28 | $30.71 | $30.80 | $29.91 | $30.48 | $27.85 | 534,356 |
2018-12-27 | $29.91 | $30.53 | $29.51 | $30.52 | $27.88 | 620,322 |
2018-12-26 | $29.72 | $30.62 | $29.08 | $30.59 | $27.95 | 550,124 |
2018-12-24 | $29.69 | $30.17 | $29.64 | $29.66 | $27.10 | 444,110 |
2018-12-21 | $30.27 | $30.82 | $29.92 | $29.92 | $27.33 | 1,516,019 |
2018-12-20 | $31.01 | $31.25 | $30.13 | $30.42 | $27.79 | 936,396 |
2018-12-19 | $31.33 | $31.99 | $30.95 | $31.10 | $28.41 | 1,243,129 |
2018-12-18 | $31.17 | $31.56 | $30.85 | $31.14 | $28.45 | 1,027,016 |
2018-12-17 | $30.50 | $32.02 | $30.02 | $31.25 | $28.55 | 1,507,364 |
2018-12-14 | $32.13 | $32.71 | $30.46 | $30.48 | $27.85 | 1,123,510 |
2018-12-13 | $31.80 | $32.61 | $31.53 | $32.49 | $29.68 | 798,655 |
2018-12-12 | $31.67 | $32.44 | $31.41 | $31.60 | $28.87 | 968,119 |
2018-12-11 | $31.70 | $31.81 | $30.68 | $31.24 | $28.54 | 1,047,318 |
2018-12-10 | $30.77 | $31.30 | $29.77 | $31.18 | $28.49 | 1,733,690 |
2018-12-07 | $31.02 | $31.71 | $30.86 | $30.97 | $28.29 | 1,391,274 |
2018-12-06 | $32.19 | $32.19 | $29.89 | $30.67 | $28.02 | 1,667,352 |
2018-12-04 | $32.86 | $33.53 | $32.48 | $32.71 | $29.88 | 1,696,514 |
2018-12-03 | $31.81 | $33.18 | $31.20 | $32.89 | $30.05 | 1,265,972 |
2018-11-30 | $31.00 | $31.39 | $30.60 | $31.14 | $28.45 | 1,380,835 |
2018-11-29 | $31.46 | $31.95 | $31.12 | $31.15 | $28.46 | 1,041,650 |
2018-11-28 | $30.08 | $31.52 | $30.08 | $31.41 | $28.70 | 1,192,368 |
2018-11-27 | $30.19 | $30.95 | $29.66 | $30.09 | $27.49 | 1,518,946 |
2018-11-26 | $31.32 | $31.33 | $29.96 | $30.24 | $27.63 | 1,403,813 |
2018-11-23 | $31.80 | $31.80 | $30.58 | $31.19 | $28.49 | 567,260 |
2018-11-21 | $32.24 | $32.64 | $31.94 | $32.31 | $29.52 | 828,531 |
2018-11-20 | $34.07 | $34.07 | $31.96 | $32.11 | $29.33 | 4,660,084 |
2018-11-19 | $35.32 | $35.57 | $34.23 | $34.46 | $31.48 | 732,844 |
2018-11-16 | $35.21 | $35.47 | $34.81 | $35.28 | $32.23 | 1,361,069 |
2018-11-15 | $35.52 | $35.92 | $35.01 | $35.24 | $32.19 | 1,239,939 |
2018-11-14 | $36.68 | $37.12 | $35.43 | $35.70 | $32.61 | 787,139 |
2018-11-13 | $35.66 | $36.71 | $35.60 | $36.30 | $33.16 | 796,274 |
2018-11-12 | $35.39 | $35.86 | $35.15 | $35.42 | $32.36 | 516,794 |
2018-11-09 | $35.37 | $35.56 | $34.85 | $35.22 | $32.18 | 637,835 |
2018-11-08 | $35.91 | $36.14 | $35.44 | $35.74 | $32.65 | 526,954 |
2018-11-07 | $35.70 | $36.05 | $35.34 | $35.82 | $32.72 | 813,103 |
2018-11-06 | $34.73 | $35.60 | $34.73 | $35.30 | $32.25 | 891,707 |
2018-11-05 | $34.65 | $35.36 | $34.54 | $34.85 | $31.84 | 651,612 |
2018-11-02 | $34.43 | $34.93 | $34.06 | $34.48 | $31.50 | 980,580 |
2018-11-01 | $35.37 | $35.56 | $33.96 | $34.15 | $31.20 | 1,586,250 |
2018-10-31 | $35.05 | $35.98 | $35.00 | $35.45 | $32.39 | 1,269,447 |
2018-10-30 | $35.50 | $35.82 | $34.31 | $35.06 | $32.03 | 1,574,148 |
2018-10-29 | $35.37 | $35.54 | $33.76 | $33.90 | $30.86 | 1,255,685 |
2018-10-26 | $34.66 | $35.37 | $34.21 | $35.00 | $31.86 | 942,926 |
2018-10-25 | $34.31 | $35.44 | $34.07 | $35.13 | $31.98 | 697,651 |
2018-10-24 | $35.83 | $35.96 | $33.96 | $34.03 | $30.97 | 621,635 |
2018-10-23 | $35.07 | $35.92 | $34.71 | $35.61 | $32.41 | 434,956 |
2018-10-22 | $35.66 | $35.95 | $35.23 | $35.70 | $32.49 | 396,619 |
2018-10-19 | $35.77 | $36.22 | $35.47 | $35.56 | $32.37 | 353,131 |
2018-10-18 | $35.98 | $36.47 | $35.62 | $35.86 | $32.64 | 661,291 |
2018-10-17 | $36.28 | $36.60 | $35.82 | $36.10 | $32.86 | 565,135 |
2018-10-16 | $35.38 | $36.45 | $35.07 | $36.39 | $33.12 | 573,932 |
2018-10-15 | $35.00 | $35.77 | $34.95 | $35.22 | $32.06 | 540,596 |
2018-10-12 | $35.64 | $35.69 | $34.31 | $35.04 | $31.89 | 813,733 |
2018-10-11 | $33.78 | $35.46 | $33.77 | $35.11 | $31.96 | 1,094,809 |
2018-10-10 | $35.72 | $35.80 | $34.15 | $34.18 | $31.11 | 768,007 |
2018-10-09 | $36.65 | $36.72 | $35.33 | $35.69 | $32.48 | 941,648 |
2018-10-08 | $36.28 | $36.99 | $35.97 | $36.74 | $33.44 | 789,716 |
2018-10-05 | $35.47 | $36.43 | $35.35 | $36.30 | $33.04 | 623,261 |
2018-10-04 | $36.05 | $36.12 | $35.00 | $35.50 | $32.31 | 940,237 |
2018-10-03 | $35.60 | $37.04 | $35.41 | $36.05 | $32.81 | 1,362,451 |
2018-10-02 | $35.35 | $36.21 | $35.04 | $35.91 | $32.69 | 1,133,651 |
2018-10-01 | $35.64 | $36.65 | $35.57 | $35.62 | $32.42 | 1,807,586 |
2018-09-28 | $40.86 | $40.92 | $35.10 | $35.64 | $32.44 | 5,905,127 |
2018-09-27 | $41.97 | $42.12 | $40.91 | $41.18 | $37.48 | 902,592 |
2018-09-26 | $42.24 | $42.33 | $41.76 | $41.93 | $38.16 | 840,391 |
2018-09-25 | $42.18 | $42.54 | $41.86 | $42.35 | $38.55 | 716,069 |
2018-09-24 | $42.19 | $42.53 | $41.72 | $42.12 | $38.34 | 736,886 |
2018-09-21 | $42.25 | $42.79 | $41.53 | $42.01 | $38.24 | 2,278,460 |
2018-09-20 | $43.48 | $43.68 | $41.26 | $41.84 | $38.08 | 1,519,951 |
2018-09-19 | $43.74 | $44.14 | $42.64 | $43.13 | $39.26 | 1,071,619 |
2018-09-18 | $42.40 | $43.48 | $42.40 | $42.99 | $39.13 | 869,388 |
2018-09-17 | $43.86 | $43.86 | $42.20 | $42.35 | $38.55 | 1,135,582 |
2018-09-14 | $43.81 | $44.09 | $43.38 | $43.76 | $39.83 | 1,179,965 |
2018-09-13 | $44.24 | $44.71 | $43.67 | $43.86 | $39.92 | 1,388,173 |
2018-09-12 | $43.57 | $44.24 | $43.27 | $44.08 | $40.12 | 877,263 |
2018-09-11 | $42.63 | $43.61 | $42.50 | $43.26 | $39.38 | 953,005 |
2018-09-10 | $42.65 | $43.41 | $42.48 | $42.52 | $38.70 | 677,823 |
2018-09-07 | $42.07 | $42.73 | $41.74 | $42.56 | $38.74 | 1,182,073 |
2018-09-06 | $41.72 | $43.03 | $41.72 | $42.33 | $38.53 | 1,642,091 |
2018-09-05 | $41.27 | $42.06 | $40.93 | $41.82 | $38.06 | 927,465 |
2018-09-04 | $41.11 | $41.88 | $41.00 | $41.32 | $37.61 | 534,930 |
2018-08-31 | $40.71 | $41.36 | $40.36 | $41.31 | $37.60 | 656,283 |
2018-08-30 | $41.14 | $41.30 | $40.41 | $40.77 | $37.11 | 739,709 |
2018-08-29 | $41.74 | $41.94 | $40.86 | $41.28 | $37.57 | 1,036,478 |
2018-08-28 | $42.00 | $42.18 | $41.53 | $41.72 | $37.97 | 578,060 |
2018-08-27 | $42.04 | $42.49 | $41.94 | $42.00 | $38.23 | 681,309 |
2018-08-24 | $42.41 | $42.49 | $41.73 | $41.98 | $38.21 | 329,313 |
2018-08-23 | $42.75 | $42.98 | $41.64 | $42.15 | $38.36 | 612,004 |
2018-08-22 | $43.00 | $43.28 | $42.67 | $42.82 | $38.97 | 628,998 |
2018-08-21 | $42.17 | $43.37 | $42.17 | $42.88 | $39.03 | 992,437 |
2018-08-20 | $42.01 | $42.25 | $41.78 | $42.00 | $38.23 | 847,378 |
2018-08-17 | $41.19 | $41.96 | $41.09 | $41.70 | $37.96 | 1,120,228 |
2018-08-16 | $41.11 | $42.08 | $40.99 | $41.34 | $37.63 | 1,527,744 |
2018-08-15 | $42.07 | $42.15 | $40.47 | $40.70 | $37.04 | 1,607,786 |
2018-08-14 | $42.79 | $42.80 | $42.15 | $42.42 | $38.61 | 851,246 |
2018-08-13 | $43.37 | $43.47 | $42.28 | $42.54 | $38.72 | 454,852 |
2018-08-10 | $43.24 | $43.69 | $42.65 | $43.37 | $39.48 | 379,742 |
2018-08-09 | $43.77 | $43.94 | $43.21 | $43.56 | $39.65 | 665,645 |
2018-08-08 | $43.33 | $43.98 | $43.23 | $43.89 | $39.95 | 639,143 |
2018-08-07 | $43.35 | $44.03 | $43.07 | $43.24 | $39.36 | 759,389 |
2018-08-06 | $43.09 | $43.35 | $42.64 | $43.03 | $39.17 | 978,551 |
2018-08-03 | $43.02 | $43.20 | $41.90 | $43.03 | $39.17 | 538,549 |
2018-08-02 | $41.96 | $43.32 | $41.88 | $43.25 | $39.37 | 627,458 |
2018-08-01 | $42.13 | $42.80 | $41.95 | $42.54 | $38.72 | 805,332 |
2018-07-31 | $42.62 | $42.93 | $41.69 | $42.49 | $38.56 | 1,022,976 |
2018-07-30 | $43.86 | $43.92 | $42.02 | $42.46 | $38.53 | 1,646,063 |
2018-07-27 | $43.84 | $44.22 | $43.37 | $43.91 | $39.85 | 977,641 |
2018-07-26 | $43.05 | $44.40 | $42.93 | $44.04 | $39.97 | 1,157,662 |
2018-07-25 | $44.19 | $44.77 | $42.79 | $43.20 | $39.21 | 1,124,358 |
2018-07-24 | $44.09 | $44.68 | $41.60 | $43.50 | $39.48 | 2,385,089 |
2018-07-23 | $44.35 | $44.35 | $43.25 | $43.42 | $39.40 | 1,889,894 |
2018-07-20 | $44.12 | $44.64 | $43.99 | $44.34 | $40.24 | 897,451 |
2018-07-19 | $44.53 | $45.24 | $43.86 | $44.09 | $40.01 | 1,068,387 |
2018-07-18 | $44.01 | $44.85 | $43.81 | $44.72 | $40.58 | 640,615 |
2018-07-17 | $43.55 | $44.20 | $43.27 | $43.98 | $39.91 | 1,174,163 |
2018-07-16 | $43.70 | $44.06 | $43.03 | $43.86 | $39.80 | 993,872 |
2018-07-13 | $44.07 | $44.68 | $43.74 | $43.81 | $39.76 | 624,426 |
2018-07-12 | $44.50 | $44.90 | $43.75 | $44.33 | $40.23 | 671,382 |
2018-07-11 | $45.15 | $45.80 | $43.99 | $44.29 | $40.19 | 900,261 |
2018-07-10 | $45.59 | $46.27 | $45.59 | $45.90 | $41.66 | 640,324 |
2018-07-09 | $45.47 | $46.09 | $45.06 | $45.46 | $41.26 | 679,643 |
2018-07-06 | $44.70 | $45.49 | $44.45 | $45.28 | $41.09 | 976,087 |
2018-07-05 | $45.30 | $45.80 | $44.73 | $44.89 | $40.74 | 738,862 |
2018-07-03 | $45.47 | $46.24 | $44.64 | $44.89 | $40.74 | 482,650 |
2018-07-02 | $45.12 | $45.86 | $44.75 | $45.13 | $40.96 | 1,054,232 |
2018-06-29 | $45.19 | $45.73 | $45.03 | $45.48 | $41.27 | 1,046,461 |
2018-06-28 | $44.61 | $44.89 | $44.19 | $44.50 | $40.39 | 791,318 |
2018-06-27 | $45.38 | $46.12 | $44.81 | $44.84 | $40.69 | 1,014,272 |
2018-06-26 | $45.03 | $45.54 | $44.42 | $45.09 | $40.92 | 918,788 |
2018-06-25 | $45.65 | $45.98 | $44.29 | $44.61 | $40.48 | 1,074,547 |
2018-06-22 | $46.58 | $46.76 | $45.82 | $46.00 | $41.75 | 2,542,063 |
2018-06-21 | $46.45 | $46.61 | $45.46 | $45.67 | $41.45 | 1,067,488 |
2018-06-20 | $46.30 | $46.44 | $45.44 | $46.30 | $42.02 | 1,020,571 |
2018-06-19 | $46.20 | $46.75 | $45.29 | $46.14 | $41.87 | 1,066,420 |
2018-06-18 | $46.61 | $47.07 | $46.13 | $46.64 | $42.33 | 958,855 |
2018-06-15 | $47.05 | $47.20 | $45.60 | $46.82 | $42.49 | 2,210,111 |
2018-06-14 | $46.12 | $47.52 | $45.92 | $47.46 | $43.07 | 1,446,794 |
2018-06-13 | $46.38 | $46.67 | $45.81 | $45.85 | $41.61 | 822,202 |
2018-06-12 | $46.60 | $46.84 | $46.12 | $46.41 | $42.12 | 659,357 |
2018-06-11 | $46.71 | $47.31 | $46.40 | $46.55 | $42.25 | 797,347 |
2018-06-08 | $47.00 | $47.57 | $46.42 | $46.86 | $42.53 | 863,033 |
2018-06-07 | $47.10 | $47.57 | $46.36 | $46.88 | $42.54 | 1,193,638 |
2018-06-06 | $47.17 | $47.84 | $46.21 | $46.80 | $42.47 | 2,055,655 |
2018-06-05 | $45.49 | $46.89 | $45.49 | $46.66 | $42.35 | 1,960,253 |
2018-06-04 | $45.70 | $46.06 | $44.50 | $45.47 | $41.27 | 1,430,614 |
2018-06-01 | $43.49 | $46.23 | $43.49 | $45.35 | $41.16 | 1,975,847 |
2018-05-31 | $43.14 | $43.75 | $42.95 | $43.27 | $39.27 | 1,040,869 |
2018-05-30 | $42.18 | $43.76 | $41.86 | $43.11 | $39.12 | 1,409,563 |
2018-05-29 | $41.15 | $42.13 | $41.15 | $41.79 | $37.93 | 935,541 |
2018-05-25 | $41.10 | $41.52 | $40.97 | $41.46 | $37.63 | 646,596 |
2018-05-24 | $41.05 | $41.83 | $40.77 | $41.46 | $37.63 | 652,113 |
2018-05-23 | $40.41 | $41.28 | $40.10 | $41.26 | $37.44 | 957,308 |
2018-05-22 | $42.12 | $42.77 | $40.91 | $40.95 | $37.16 | 927,461 |
2018-05-21 | $41.64 | $42.27 | $41.05 | $42.23 | $38.32 | 833,319 |
2018-05-18 | $42.17 | $42.25 | $41.33 | $41.64 | $37.79 | 867,633 |
2018-05-17 | $41.32 | $42.66 | $41.32 | $42.11 | $38.11 | 1,412,478 |
2018-05-16 | $40.30 | $41.40 | $40.20 | $41.31 | $37.39 | 1,637,624 |
2018-05-15 | $39.78 | $40.25 | $39.22 | $40.08 | $36.27 | 927,933 |
2018-05-14 | $38.84 | $40.24 | $38.84 | $39.92 | $36.13 | 1,076,491 |
2018-05-11 | $38.21 | $38.96 | $38.21 | $38.75 | $35.07 | 671,069 |
2018-05-10 | $37.81 | $38.34 | $37.72 | $38.06 | $34.45 | 683,440 |
2018-05-09 | $37.40 | $38.13 | $37.34 | $37.62 | $34.05 | 996,539 |
2018-05-08 | $37.96 | $38.00 | $37.08 | $37.23 | $33.69 | 811,459 |
2018-05-07 | $38.02 | $38.78 | $37.97 | $38.00 | $34.39 | 740,346 |
2018-05-04 | $37.32 | $38.40 | $37.16 | $37.87 | $34.27 | 992,322 |
2018-05-03 | $37.13 | $37.70 | $36.95 | $37.28 | $33.74 | 1,050,039 |
2018-05-02 | $36.59 | $37.65 | $36.59 | $37.10 | $33.58 | 1,139,881 |
2018-05-01 | $36.72 | $37.28 | $36.14 | $36.47 | $33.01 | 1,199,405 |
2018-04-30 | $36.02 | $37.54 | $35.90 | $36.85 | $33.35 | 1,222,403 |
2018-04-27 | $36.62 | $37.13 | $35.52 | $36.14 | $32.71 | 1,432,151 |
2018-04-26 | $37.85 | $38.13 | $36.23 | $36.80 | $33.31 | 1,767,431 |
2018-04-25 | $37.71 | $38.93 | $36.47 | $37.84 | $34.25 | 2,200,737 |
2018-04-24 | $38.30 | $38.52 | $37.63 | $37.99 | $34.38 | 1,653,640 |
2018-04-23 | $38.42 | $38.77 | $37.53 | $38.27 | $34.64 | 997,892 |
2018-04-20 | $38.14 | $38.76 | $37.91 | $38.54 | $34.88 | 911,906 |
2018-04-19 | $37.40 | $38.82 | $37.27 | $38.34 | $34.70 | 1,696,304 |
2018-04-18 | $36.74 | $37.97 | $36.74 | $37.29 | $33.75 | 1,602,832 |
2018-04-17 | $35.86 | $36.55 | $35.76 | $36.49 | $33.02 | 917,233 |
2018-04-16 | $36.81 | $36.90 | $35.58 | $35.65 | $32.26 | 1,103,298 |
2018-04-13 | $36.71 | $36.85 | $36.07 | $36.75 | $33.26 | 637,922 |
2018-04-12 | $36.47 | $36.93 | $36.47 | $36.63 | $33.15 | 457,414 |
2018-04-11 | $37.06 | $37.41 | $36.39 | $36.40 | $32.94 | 712,633 |
2018-04-10 | $36.60 | $37.18 | $36.28 | $37.07 | $33.55 | 1,563,337 |
2018-04-09 | $35.74 | $36.34 | $35.54 | $36.13 | $32.70 | 2,374,848 |
2018-04-06 | $36.20 | $36.86 | $35.56 | $35.87 | $32.46 | 1,116,404 |
2018-04-05 | $36.90 | $37.72 | $36.43 | $36.48 | $33.02 | 979,313 |
2018-04-04 | $37.15 | $37.49 | $36.64 | $37.17 | $33.64 | 793,356 |
2018-04-03 | $37.30 | $38.04 | $37.24 | $37.77 | $34.18 | 775,695 |
2018-04-02 | $36.30 | $37.09 | $36.27 | $36.97 | $33.46 | 963,961 |
2018-03-29 | $36.48 | $36.96 | $36.30 | $36.50 | $33.03 | 1,053,270 |
2018-03-28 | $37.24 | $37.33 | $36.25 | $36.48 | $33.02 | 953,947 |
2018-03-27 | $38.73 | $38.90 | $37.02 | $37.24 | $33.70 | 1,067,039 |
2018-03-26 | $38.29 | $39.83 | $38.10 | $38.77 | $35.09 | 1,385,618 |
2018-03-23 | $38.26 | $38.87 | $37.83 | $37.89 | $34.29 | 1,076,643 |
2018-03-22 | $39.50 | $39.76 | $38.22 | $38.26 | $34.63 | 950,824 |
2018-03-21 | $39.96 | $40.53 | $39.66 | $39.96 | $36.16 | 996,023 |
2018-03-20 | $38.76 | $39.91 | $38.67 | $39.83 | $36.05 | 1,243,761 |
2018-03-19 | $40.01 | $40.16 | $38.48 | $38.62 | $34.95 | 1,178,423 |
2018-03-16 | $40.07 | $40.46 | $39.90 | $40.14 | $36.33 | 1,407,141 |
2018-03-15 | $39.53 | $40.00 | $39.53 | $39.85 | $36.07 | 1,123,602 |
2018-03-14 | $39.42 | $39.69 | $39.18 | $39.36 | $35.62 | 947,258 |
2018-03-13 | $38.48 | $39.73 | $38.28 | $39.22 | $35.50 | 1,172,534 |
2018-03-12 | $38.50 | $38.72 | $38.18 | $38.41 | $34.76 | 1,432,213 |
2018-03-09 | $40.01 | $40.23 | $38.18 | $38.51 | $34.85 | 1,671,206 |
2018-03-08 | $41.02 | $41.30 | $39.82 | $39.97 | $36.17 | 1,008,819 |
2018-03-07 | $40.68 | $41.28 | $40.57 | $40.99 | $37.10 | 1,075,853 |
2018-03-06 | $40.84 | $41.37 | $40.69 | $41.10 | $37.20 | 1,222,843 |
2018-03-05 | $41.08 | $41.28 | $40.64 | $40.67 | $36.81 | 917,919 |
2018-03-02 | $40.74 | $41.35 | $40.33 | $41.27 | $37.35 | 761,566 |
2018-03-01 | $40.80 | $41.50 | $40.36 | $40.91 | $37.02 | 921,055 |
2018-02-28 | $41.23 | $41.50 | $40.68 | $40.71 | $36.84 | 1,547,994 |
2018-02-27 | $41.28 | $41.60 | $40.63 | $41.11 | $37.21 | 1,031,030 |
2018-02-26 | $41.21 | $41.94 | $41.12 | $41.37 | $37.44 | 1,172,600 |
2018-02-23 | $40.10 | $41.10 | $40.10 | $40.92 | $37.03 | 1,852,741 |
2018-02-22 | $39.91 | $40.48 | $39.35 | $39.77 | $35.99 | 1,358,296 |
2018-02-21 | $39.96 | $41.05 | $39.70 | $39.72 | $35.95 | 1,152,441 |
2018-02-20 | $40.52 | $40.56 | $39.86 | $39.88 | $36.09 | 1,051,614 |
2018-02-16 | $41.18 | $41.59 | $40.54 | $40.55 | $36.70 | 698,895 |
2018-02-15 | $41.50 | $41.98 | $40.64 | $41.43 | $37.50 | 1,586,717 |
2018-02-14 | $39.48 | $41.48 | $39.48 | $41.35 | $37.32 | 2,291,926 |
2018-02-13 | $38.56 | $40.04 | $38.35 | $39.94 | $36.05 | 1,468,214 |
2018-02-12 | $38.49 | $39.26 | $37.99 | $38.74 | $34.96 | 1,140,114 |
2018-02-09 | $37.83 | $38.80 | $37.48 | $38.21 | $34.49 | 2,200,255 |
2018-02-08 | $40.00 | $40.80 | $37.58 | $37.61 | $33.94 | 1,975,299 |
2018-02-07 | $40.60 | $41.00 | $39.37 | $40.31 | $36.38 | 2,120,812 |
2018-02-06 | $38.31 | $40.60 | $37.98 | $40.54 | $36.59 | 2,422,538 |
2018-02-05 | $39.67 | $40.57 | $38.57 | $38.99 | $35.19 | 1,063,040 |
2018-02-02 | $40.65 | $40.79 | $39.63 | $40.05 | $36.15 | 1,261,097 |
2018-02-01 | $40.23 | $41.17 | $39.53 | $40.86 | $36.88 | 1,081,932 |
2018-01-31 | $40.11 | $40.51 | $39.72 | $40.41 | $36.47 | 685,045 |
2018-01-30 | $40.74 | $40.74 | $39.89 | $40.42 | $36.48 | 684,204 |
2018-01-29 | $40.83 | $41.13 | $40.72 | $40.82 | $36.84 | 418,176 |
2018-01-26 | $40.38 | $41.09 | $40.35 | $40.91 | $36.92 | 595,104 |
2018-01-25 | $40.42 | $40.79 | $40.18 | $40.31 | $36.38 | 699,201 |
2018-01-24 | $40.09 | $40.42 | $39.90 | $40.09 | $36.18 | 1,537,179 |
2018-01-23 | $39.99 | $40.20 | $39.10 | $39.99 | $36.09 | 918,924 |
2018-01-22 | $40.12 | $40.36 | $40.00 | $40.22 | $36.30 | 788,454 |
2018-01-19 | $39.62 | $40.19 | $39.62 | $39.99 | $36.09 | 1,027,986 |
2018-01-18 | $39.86 | $40.14 | $39.60 | $39.79 | $35.91 | 770,877 |
2018-01-17 | $39.73 | $40.54 | $39.64 | $40.00 | $36.10 | 1,258,175 |
2018-01-16 | $40.78 | $40.86 | $39.53 | $39.58 | $35.72 | 1,052,074 |
2018-01-12 | $40.54 | $40.92 | $40.27 | $40.61 | $36.65 | 1,313,385 |
2018-01-11 | $40.06 | $40.81 | $39.96 | $40.30 | $36.37 | 1,660,258 |
2018-01-10 | $39.72 | $39.89 | $39.20 | $39.89 | $36.00 | 967,345 |
2018-01-09 | $39.96 | $39.98 | $39.26 | $39.84 | $35.96 | 664,006 |
2018-01-08 | $39.80 | $40.15 | $39.33 | $40.00 | $36.10 | 865,561 |
2018-01-05 | $39.73 | $40.08 | $39.51 | $39.95 | $36.06 | 621,678 |
2018-01-04 | $39.22 | $39.52 | $38.91 | $39.48 | $35.63 | 485,607 |
2018-01-03 | $39.62 | $39.85 | $39.08 | $39.15 | $35.33 | 944,520 |
2018-01-02 | $39.55 | $39.69 | $39.20 | $39.43 | $35.59 | 823,162 |
2017-12-29 | $39.82 | $39.86 | $39.08 | $39.37 | $35.53 | 595,180 |
2017-12-28 | $38.84 | $39.69 | $38.84 | $39.54 | $35.69 | 533,177 |
2017-12-27 | $39.11 | $39.15 | $38.68 | $38.71 | $34.94 | 560,248 |
2017-12-26 | $38.63 | $39.15 | $38.45 | $39.09 | $35.28 | 908,077 |
2017-12-22 | $38.00 | $38.54 | $37.91 | $38.45 | $34.70 | 925,183 |
2017-12-21 | $37.16 | $38.05 | $37.16 | $38.00 | $34.30 | 1,609,670 |
2017-12-20 | $36.82 | $37.36 | $36.65 | $37.16 | $33.54 | 1,393,009 |
2017-12-19 | $36.40 | $36.49 | $36.07 | $36.40 | $32.85 | 634,300 |
2017-12-18 | $35.93 | $36.46 | $35.73 | $36.32 | $32.78 | 942,417 |
2017-12-15 | $35.60 | $36.05 | $35.39 | $35.50 | $32.04 | 1,372,671 |
2017-12-14 | $35.90 | $36.58 | $35.45 | $35.51 | $32.05 | 1,041,371 |
2017-12-13 | $35.31 | $35.96 | $35.18 | $35.82 | $32.33 | 1,607,094 |
2017-12-12 | $35.12 | $35.53 | $35.07 | $35.23 | $31.80 | 827,212 |
2017-12-11 | $34.43 | $35.28 | $34.43 | $35.19 | $31.76 | 1,330,989 |
2017-12-08 | $34.13 | $34.74 | $34.06 | $34.24 | $30.90 | 738,486 |
2017-12-07 | $33.45 | $34.13 | $33.41 | $33.99 | $30.68 | 945,507 |
2017-12-06 | $33.20 | $33.67 | $33.19 | $33.54 | $30.27 | 1,027,673 |
2017-12-05 | $33.78 | $34.28 | $33.08 | $33.18 | $29.95 | 3,159,638 |
2017-12-04 | $34.11 | $34.47 | $33.61 | $33.63 | $30.35 | 1,474,999 |
2017-12-01 | $33.30 | $34.37 | $33.30 | $33.90 | $30.60 | 1,238,634 |
2017-11-30 | $33.27 | $33.95 | $33.04 | $33.31 | $30.06 | 2,890,675 |
2017-11-29 | $33.00 | $33.34 | $32.86 | $32.93 | $29.72 | 771,143 |
2017-11-28 | $32.45 | $33.02 | $32.37 | $32.99 | $29.77 | 985,301 |
2017-11-27 | $32.66 | $32.80 | $31.84 | $32.40 | $29.24 | 805,098 |
2017-11-24 | $32.30 | $33.16 | $32.30 | $32.69 | $29.50 | 1,739,648 |
2017-11-22 | $32.00 | $32.81 | $31.90 | $32.11 | $28.98 | 1,596,746 |
2017-11-21 | $32.05 | $32.24 | $31.87 | $31.96 | $28.84 | 1,230,103 |
2017-11-20 | $31.49 | $32.02 | $31.44 | $31.97 | $28.85 | 1,250,548 |
2017-11-17 | $31.35 | $31.60 | $31.20 | $31.49 | $28.42 | 1,270,287 |
2017-11-16 | $31.18 | $31.63 | $31.06 | $31.44 | $28.38 | 655,750 |
2017-11-15 | $31.25 | $31.42 | $30.49 | $31.20 | $28.16 | 1,048,174 |
2017-11-14 | $31.25 | $31.89 | $31.13 | $31.39 | $28.33 | 1,866,435 |
2017-11-13 | $30.99 | $31.70 | $30.92 | $31.18 | $28.14 | 675,917 |
2017-11-10 | $30.88 | $31.23 | $30.83 | $31.10 | $28.07 | 603,467 |
2017-11-09 | $31.29 | $31.80 | $30.54 | $31.07 | $28.04 | 904,764 |
2017-11-08 | $31.51 | $31.69 | $31.12 | $31.52 | $28.45 | 499,581 |
2017-11-07 | $31.96 | $31.96 | $31.53 | $31.64 | $28.56 | 615,543 |
2017-11-06 | $31.55 | $32.00 | $31.55 | $31.88 | $28.77 | 999,991 |
2017-11-03 | $31.58 | $31.86 | $31.46 | $31.55 | $28.47 | 648,046 |
2017-11-02 | $31.63 | $32.07 | $31.44 | $31.70 | $28.61 | 958,742 |
2017-11-01 | $31.03 | $32.04 | $31.03 | $31.73 | $28.64 | 1,571,070 |
2017-10-31 | $30.71 | $31.04 | $30.59 | $30.89 | $27.88 | 1,107,164 |
2017-10-30 | $30.61 | $30.88 | $30.26 | $30.59 | $27.61 | 1,253,587 |
2017-10-27 | $30.75 | $31.17 | $30.55 | $30.69 | $27.70 | 1,170,225 |
2017-10-26 | $31.34 | $31.54 | $30.36 | $30.94 | $27.92 | 1,070,142 |
2017-10-25 | $30.69 | $31.70 | $30.02 | $31.00 | $27.98 | 2,411,604 |
2017-10-24 | $29.35 | $30.14 | $29.35 | $30.03 | $27.10 | 2,089,397 |
2017-10-23 | $30.02 | $30.05 | $29.42 | $29.43 | $26.56 | 1,225,226 |
2017-10-20 | $29.53 | $30.06 | $29.47 | $29.96 | $27.04 | 1,288,662 |
2017-10-19 | $28.94 | $29.32 | $28.84 | $29.32 | $26.46 | 1,511,232 |
2017-10-18 | $29.03 | $29.22 | $28.57 | $28.99 | $26.16 | 902,283 |
2017-10-17 | $28.86 | $29.30 | $28.86 | $28.99 | $26.16 | 638,358 |
2017-10-16 | $28.46 | $28.98 | $28.46 | $28.85 | $26.04 | 698,374 |
2017-10-13 | $28.83 | $29.22 | $28.08 | $28.39 | $25.62 | 919,208 |
2017-10-12 | $28.98 | $29.27 | $28.60 | $28.63 | $25.84 | 533,316 |
2017-10-11 | $29.32 | $29.58 | $29.10 | $29.11 | $26.27 | 462,427 |
2017-10-10 | $29.59 | $29.88 | $28.96 | $29.40 | $26.53 | 733,488 |
2017-10-09 | $29.62 | $29.91 | $29.20 | $29.34 | $26.48 | 619,731 |
2017-10-06 | $29.73 | $29.83 | $29.39 | $29.49 | $26.62 | 659,105 |
2017-10-05 | $29.68 | $30.42 | $29.68 | $29.84 | $26.93 | 746,519 |
2017-10-04 | $29.53 | $29.98 | $29.49 | $29.62 | $26.73 | 595,075 |
2017-10-03 | $29.90 | $30.10 | $29.44 | $29.62 | $26.73 | 804,700 |
2017-10-02 | $29.11 | $30.13 | $28.98 | $29.90 | $26.99 | 1,279,441 |
2017-09-29 | $29.00 | $29.13 | $28.62 | $29.01 | $26.18 | 1,354,954 |
2017-09-28 | $29.41 | $29.56 | $29.05 | $29.11 | $26.27 | 736,347 |
2017-09-27 | $29.75 | $30.23 | $29.43 | $29.52 | $26.64 | 812,284 |
2017-09-26 | $29.69 | $30.06 | $29.62 | $29.68 | $26.79 | 714,482 |
2017-09-25 | $29.64 | $30.25 | $29.64 | $29.76 | $26.86 | 1,091,623 |
2017-09-22 | $29.15 | $30.09 | $29.15 | $29.52 | $26.64 | 2,369,184 |
2017-09-21 | $28.93 | $29.52 | $28.84 | $29.41 | $26.54 | 1,253,995 |
2017-09-20 | $29.35 | $29.56 | $29.06 | $29.09 | $26.25 | 563,773 |
2017-09-19 | $29.85 | $29.88 | $29.15 | $29.32 | $26.46 | 551,266 |
2017-09-18 | $29.66 | $30.00 | $29.66 | $29.81 | $26.90 | 612,296 |
2017-09-15 | $30.17 | $30.17 | $29.46 | $29.58 | $26.70 | 2,544,896 |
2017-09-14 | $30.45 | $30.52 | $30.06 | $30.17 | $27.23 | 616,892 |
2017-09-13 | $29.71 | $30.69 | $29.71 | $30.61 | $27.63 | 1,127,936 |
2017-09-12 | $29.59 | $30.09 | $29.52 | $29.79 | $26.89 | 587,606 |
2017-09-11 | $29.44 | $30.36 | $29.44 | $29.60 | $26.71 | 1,033,544 |
2017-09-08 | $29.69 | $29.81 | $29.03 | $29.29 | $26.43 | 1,053,590 |
2017-09-07 | $30.03 | $30.28 | $29.03 | $29.90 | $26.99 | 1,315,472 |
2017-09-06 | $30.00 | $30.28 | $29.28 | $30.08 | $27.15 | 893,850 |
2017-09-05 | $30.12 | $30.30 | $29.05 | $29.09 | $26.25 | 682,159 |
2017-09-01 | $29.17 | $30.56 | $29.17 | $30.10 | $27.17 | 1,048,925 |
2017-08-31 | $28.24 | $29.17 | $28.22 | $29.00 | $26.17 | 2,322,962 |
2017-08-30 | $27.95 | $28.25 | $27.84 | $28.12 | $25.38 | 1,014,209 |
2017-08-29 | $28.33 | $28.52 | $27.92 | $27.97 | $25.24 | 1,086,560 |
2017-08-28 | $27.88 | $28.62 | $27.75 | $28.59 | $25.80 | 1,343,124 |
2017-08-25 | $28.00 | $28.16 | $27.83 | $27.88 | $25.16 | 990,444 |
2017-08-24 | $28.05 | $28.05 | $27.74 | $27.81 | $25.10 | 2,346,309 |
2017-08-23 | $27.45 | $28.16 | $27.41 | $27.99 | $25.26 | 1,058,294 |
2017-08-22 | $28.00 | $28.04 | $27.48 | $27.48 | $24.80 | 790,642 |
2017-08-21 | $27.29 | $27.94 | $27.00 | $27.84 | $25.13 | 1,102,061 |
2017-08-18 | $27.33 | $27.33 | $26.73 | $27.21 | $24.56 | 4,176,026 |
2017-08-17 | $28.01 | $28.25 | $27.89 | $27.94 | $25.22 | 534,067 |
2017-08-16 | $28.22 | $28.33 | $27.77 | $28.21 | $25.46 | 1,659,940 |
2017-08-15 | $28.55 | $28.65 | $28.05 | $28.22 | $25.47 | 1,017,063 |
2017-08-14 | $28.48 | $28.79 | $28.27 | $28.53 | $25.75 | 685,260 |
2017-08-11 | $28.22 | $28.70 | $27.71 | $28.25 | $25.50 | 905,625 |
2017-08-10 | $28.41 | $28.54 | $28.15 | $28.41 | $25.64 | 838,268 |
2017-08-09 | $28.73 | $28.93 | $28.25 | $28.42 | $25.65 | 852,857 |
2017-08-08 | $29.06 | $29.59 | $28.72 | $28.76 | $25.96 | 764,749 |
2017-08-07 | $28.25 | $29.24 | $28.25 | $29.01 | $26.18 | 1,484,829 |
2017-08-04 | $28.70 | $28.78 | $28.15 | $28.22 | $25.47 | 1,723,240 |
2017-08-03 | $30.28 | $30.28 | $28.64 | $28.73 | $25.93 | 1,477,595 |
2017-08-02 | $30.30 | $30.63 | $29.92 | $30.21 | $27.27 | 1,031,159 |
2017-08-01 | $29.83 | $30.95 | $29.30 | $30.10 | $27.17 | 4,065,688 |
2017-07-31 | $27.40 | $28.38 | $27.20 | $28.04 | $25.31 | 1,621,501 |
2017-07-28 | $26.95 | $27.46 | $26.61 | $27.40 | $24.73 | 685,120 |
2017-07-27 | $27.70 | $27.83 | $26.84 | $27.05 | $24.41 | 1,076,092 |
2017-07-26 | $27.61 | $27.80 | $27.28 | $27.57 | $24.88 | 741,487 |
2017-07-25 | $27.40 | $27.92 | $27.12 | $27.35 | $24.68 | 845,150 |
2017-07-24 | $27.24 | $27.42 | $26.82 | $27.25 | $24.59 | 905,205 |
2017-07-21 | $26.96 | $27.17 | $26.75 | $26.99 | $24.36 | 965,869 |
2017-07-20 | $27.19 | $27.25 | $26.67 | $26.70 | $24.10 | 1,023,686 |
2017-07-19 | $26.50 | $27.18 | $26.44 | $26.92 | $24.30 | 1,298,282 |
2017-07-18 | $26.76 | $27.05 | $26.31 | $26.38 | $23.81 | 795,244 |
2017-07-17 | $27.16 | $27.64 | $26.85 | $26.94 | $24.31 | 588,245 |
2017-07-14 | $27.33 | $27.88 | $27.16 | $27.31 | $24.65 | 844,138 |
2017-07-13 | $26.38 | $27.48 | $26.34 | $27.34 | $24.68 | 1,135,998 |
2017-07-12 | $26.20 | $26.70 | $26.08 | $26.37 | $23.80 | 1,178,846 |
2017-07-11 | $25.52 | $25.96 | $25.42 | $25.88 | $23.36 | 871,736 |
2017-07-10 | $25.31 | $25.79 | $24.93 | $25.73 | $23.22 | 562,251 |
2017-07-07 | $25.09 | $25.36 | $24.65 | $25.31 | $22.84 | 653,318 |
2017-07-06 | $25.32 | $25.77 | $25.00 | $25.09 | $22.64 | 968,535 |
2017-07-05 | $24.96 | $25.41 | $24.56 | $25.39 | $22.92 | 770,696 |
2017-07-03 | $24.47 | $25.00 | $24.37 | $24.85 | $22.43 | 544,116 |
2017-06-30 | $24.45 | $24.60 | $24.15 | $24.45 | $22.07 | 932,552 |
2017-06-29 | $23.52 | $24.45 | $23.42 | $24.35 | $21.98 | 1,085,891 |
2017-06-28 | $23.55 | $23.74 | $23.34 | $23.53 | $21.24 | 712,081 |
2017-06-27 | $23.51 | $23.87 | $23.29 | $23.49 | $21.20 | 1,397,071 |
2017-06-26 | $22.90 | $23.46 | $22.76 | $23.31 | $21.04 | 1,348,913 |
2017-06-23 | $23.41 | $23.41 | $22.58 | $23.01 | $20.77 | 6,442,947 |
2017-06-22 | $23.44 | $23.81 | $23.17 | $23.44 | $21.16 | 964,764 |
2017-06-21 | $23.41 | $23.58 | $23.00 | $23.36 | $21.08 | 1,244,538 |
2017-06-20 | $23.27 | $23.50 | $22.77 | $23.41 | $21.13 | 935,658 |
2017-06-19 | $23.48 | $23.61 | $22.88 | $23.51 | $21.22 | 1,111,463 |
2017-06-16 | $24.10 | $24.10 | $22.59 | $23.46 | $21.17 | 9,049,874 |
2017-06-15 | $25.54 | $25.61 | $23.67 | $24.10 | $21.75 | 1,417,829 |
2017-06-14 | $25.23 | $26.18 | $25.12 | $25.63 | $23.13 | 1,686,898 |
2017-06-13 | $24.68 | $25.68 | $24.60 | $25.12 | $22.67 | 1,543,401 |
2017-06-12 | $24.43 | $24.91 | $24.23 | $24.77 | $22.36 | 1,064,198 |
2017-06-09 | $23.77 | $24.64 | $23.68 | $24.43 | $22.05 | 1,202,447 |
2017-06-08 | $24.14 | $24.29 | $23.60 | $23.79 | $21.47 | 796,325 |
2017-06-07 | $24.20 | $24.90 | $23.79 | $24.24 | $21.88 | 1,127,033 |
2017-06-06 | $24.02 | $24.78 | $23.96 | $24.25 | $21.89 | 786,783 |
2017-06-05 | $23.51 | $24.20 | $23.27 | $24.00 | $21.66 | 1,154,894 |
2017-06-02 | $24.16 | $24.16 | $22.80 | $23.40 | $21.12 | 1,578,712 |
2017-06-01 | $24.30 | $24.45 | $23.52 | $24.13 | $21.78 | 570,303 |
2017-05-31 | $24.79 | $24.79 | $23.91 | $24.29 | $21.92 | 463,884 |
2017-05-30 | $24.84 | $24.93 | $24.46 | $24.84 | $22.42 | 609,950 |
2017-05-26 | $23.93 | $24.76 | $23.74 | $24.76 | $22.35 | 551,188 |
2017-05-25 | $24.28 | $24.60 | $23.57 | $23.97 | $21.63 | 715,878 |
2017-05-24 | $23.51 | $24.48 | $23.33 | $24.00 | $21.66 | 511,173 |
2017-05-23 | $23.35 | $23.86 | $23.08 | $23.57 | $21.27 | 720,811 |
2017-05-22 | $23.35 | $23.75 | $23.07 | $23.29 | $21.02 | 983,239 |
2017-05-19 | $23.21 | $24.06 | $23.10 | $23.30 | $21.03 | 736,662 |
2017-05-18 | $23.33 | $24.19 | $22.87 | $23.46 | $21.17 | 582,348 |
2017-05-17 | $23.97 | $24.47 | $22.97 | $23.40 | $21.12 | 930,699 |
2017-05-16 | $24.64 | $24.89 | $23.83 | $24.13 | $21.78 | 1,434,327 |
2017-05-15 | $24.97 | $25.25 | $24.64 | $24.76 | $22.35 | 445,491 |
2017-05-12 | $24.62 | $25.09 | $24.45 | $25.01 | $22.57 | 536,028 |
2017-05-11 | $25.14 | $25.34 | $24.53 | $24.74 | $22.33 | 560,257 |
2017-05-10 | $24.96 | $25.63 | $24.69 | $25.26 | $22.80 | 990,851 |
2017-05-09 | $24.23 | $25.08 | $24.11 | $24.96 | $22.53 | 703,792 |
2017-05-08 | $24.00 | $24.71 | $23.88 | $24.20 | $21.84 | 1,351,213 |
2017-05-05 | $24.16 | $24.36 | $23.63 | $23.96 | $21.62 | 1,169,106 |
2017-05-04 | $25.04 | $25.10 | $23.78 | $23.79 | $21.47 | 4,988,207 |
2017-05-03 | $26.05 | $26.83 | $24.80 | $25.07 | $22.63 | 2,050,932 |
2017-05-02 | $25.90 | $26.50 | $25.75 | $26.03 | $23.49 | 915,658 |
2017-05-01 | $25.74 | $26.01 | $25.31 | $25.75 | $23.24 | 461,813 |
2017-04-28 | $26.50 | $26.50 | $25.19 | $25.41 | $22.93 | 415,130 |
2017-04-27 | $26.73 | $26.75 | $26.03 | $26.21 | $23.66 | 568,140 |
2017-04-26 | $26.75 | $27.00 | $26.00 | $26.53 | $23.94 | 851,839 |
2017-04-25 | $26.99 | $27.00 | $25.46 | $26.10 | $23.56 | 543,122 |
2017-04-24 | $26.70 | $26.95 | $26.01 | $26.39 | $23.82 | 261,384 |
2017-04-21 | $25.12 | $25.95 | $25.12 | $25.69 | $23.19 | 524,642 |
2017-04-20 | $25.06 | $25.29 | $24.72 | $25.00 | $22.56 | 491,404 |
2017-04-19 | $24.50 | $25.15 | $24.43 | $24.94 | $22.51 | 1,081,120 |
2017-04-18 | $23.41 | $24.65 | $23.41 | $24.00 | $21.66 | 3,042,244 |
2017-04-17 | $23.95 | $23.99 | $22.61 | $23.42 | $21.14 | 1,934,769 |
2017-04-13 | $25.78 | $25.89 | $23.28 | $23.82 | $21.50 | 3,701,438 |
2017-04-12 | $27.43 | $27.61 | $25.48 | $25.75 | $23.24 | 1,003,122 |
2017-04-11 | $27.65 | $27.90 | $27.02 | $27.49 | $24.81 | 593,483 |
2017-04-10 | $28.00 | $28.47 | $27.26 | $27.98 | $25.25 | 816,334 |
2017-04-07 | $27.45 | $27.88 | $27.12 | $27.57 | $24.88 | 418,384 |
2017-04-06 | $28.15 | $28.62 | $27.01 | $27.55 | $24.86 | 1,614,392 |
2017-04-05 | $27.99 | $28.50 | $26.00 | $28.00 | $25.27 | 3,178,535 |
2017-04-04 | $32.00 | $32.50 | $26.51 | $27.25 | $24.59 | 3,711,275 |
2017-04-03 | $30.03 | $31.50 | $30.03 | $31.00 | $27.98 | 155 |
Peabody Energy Corp New (BTU) News Headlines
Massachusetts resident wins $4 million lottery game, picks up prize with his dog
Peabody resident Paul Riley claimed a multi-million dollar lottery prize with his beloved dog Raven, the Massachusetts State Lottery announced on Tue…
foxbusiness.com Jan. 18, 2024Election trading playbook: Watch these stocks as Trump secures Republican nomination
Wall Street is already looking to the previous term of Trump and other Republican presidents to figure out which stocks could be winners in a second …
cnbc.com March 7, 2024Recent Peabody Energy Corp New (BTU) News
Similar Companies to Peabody Energy Corp New (BTU) in the Thermal Coal Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |