Baozun Inc (BZUN) Exchange: NASDAQ

Data as of March 29, 2024

$2.50 ($0.01) 0.40%

Baozun Inc - Daily Information
Click for more stock information on Baozun Inc.
Daily Information Data
Date March 29, 2024
Open $2.56
Previous Close $2.50
High $2.59
Low $2.46
Adjusted Open $2.56
Previous Adjusted Close $2.50
Adjusted High $2.59
Adjusted Low $2.46

About Baozun Inc (BZUN)

Baozun Inc (BZUN) is an e-commerce services provider which partners with brands and retailers to deliver digital solutions. It provides digital store operations, branding websites, advertising, content operations, and digital marketing services to brands. The company was founded in 2007 and is headquartered in Shanghai, China. Since its inception, Baozun has experienced rapid growth as the digital economy has boomed. The company went public NYSE in 2016 and now has a market capitalization of over $4 billion. Baozun boasts over 15.000 employees, working in teams across China, Europe, and North America. It helps many of China’s leading brands leverage their digital channels to increase their market share and expand beyond their domestic customers to reach the global market.

Historical Stock Data for Baozun Inc (BZUN)

Date Open High Low Close Adj.Close Volume
2024-02-16 $2.56 $2.59 $2.46 $2.50 $2.50 613,696
2024-02-15 $2.49 $2.54 $2.46 $2.49 $2.49 236,730
2024-02-14 $2.38 $2.50 $2.37 $2.45 $2.45 535,594
2024-02-13 $2.49 $2.52 $2.34 $2.34 $2.34 594,288
2024-02-12 $2.36 $2.56 $2.36 $2.55 $2.55 739,853
2024-02-09 $2.36 $2.37 $2.29 $2.35 $2.35 415,936
2024-02-08 $2.37 $2.37 $2.28 $2.33 $2.33 687,740
2024-02-07 $2.34 $2.39 $2.30 $2.34 $2.34 978,314
2024-02-06 $2.29 $2.41 $2.23 $2.40 $2.40 1,329,181
2024-02-05 $2.15 $2.19 $2.08 $2.09 $2.09 384,816
2024-02-02 $2.17 $2.20 $2.11 $2.14 $2.14 477,042
2024-02-01 $2.30 $2.35 $2.21 $2.22 $2.22 1,152,758
2024-01-31 $2.21 $2.34 $2.19 $2.21 $2.21 752,417
2024-01-30 $2.27 $2.31 $2.21 $2.21 $2.21 379,425
2024-01-29 $2.42 $2.42 $2.25 $2.34 $2.34 518,270
2024-01-26 $2.45 $2.49 $2.32 $2.36 $2.36 817,200
2024-01-25 $2.61 $2.67 $2.44 $2.46 $2.46 1,279,165
2024-01-24 $2.43 $2.67 $2.32 $2.64 $2.64 3,016,525
2024-01-23 $2.21 $2.32 $2.12 $2.25 $2.25 1,412,722
2024-01-22 $1.97 $2.10 $1.92 $2.07 $2.07 275,091
2024-01-19 $1.98 $2.08 $1.94 $2.07 $2.07 507,446
2024-01-18 $2.01 $2.12 $1.98 $2.03 $2.03 680,044
2024-01-17 $2.03 $2.03 $1.90 $1.97 $1.97 1,363,094
2024-01-16 $2.21 $2.22 $2.09 $2.09 $2.09 716,935
2024-01-12 $2.26 $2.29 $2.24 $2.24 $2.24 307,411
2024-01-11 $2.30 $2.30 $2.22 $2.24 $2.24 450,338
2024-01-10 $2.26 $2.30 $2.23 $2.27 $2.27 779,218
2024-01-09 $2.33 $2.37 $2.25 $2.27 $2.27 773,437
2024-01-08 $2.36 $2.45 $2.32 $2.39 $2.39 503,156
2024-01-05 $2.50 $2.54 $2.40 $2.40 $2.40 763,610
2024-01-04 $2.57 $2.59 $2.46 $2.51 $2.51 956,724
2024-01-03 $2.63 $2.66 $2.57 $2.58 $2.58 736,664
2024-01-02 $2.70 $2.71 $2.63 $2.64 $2.64 442,960
2023-12-29 $2.72 $2.78 $2.71 $2.74 $2.74 438,926
2023-12-28 $2.68 $2.79 $2.67 $2.73 $2.73 592,864
2023-12-27 $2.88 $2.92 $2.62 $2.62 $2.62 2,235,862
2023-12-26 $2.84 $2.91 $2.81 $2.86 $2.86 443,923
2023-12-22 $2.84 $2.96 $2.81 $2.82 $2.82 767,819
2023-12-21 $2.82 $2.93 $2.79 $2.93 $2.93 632,459
2023-12-20 $2.86 $2.90 $2.77 $2.78 $2.78 609,199
2023-12-19 $2.95 $2.99 $2.88 $2.90 $2.90 892,598
2023-12-18 $2.97 $3.06 $2.87 $2.94 $2.94 918,028
2023-12-15 $2.99 $3.03 $2.93 $2.97 $2.97 610,438
2023-12-14 $2.86 $2.99 $2.86 $2.95 $2.95 628,888
2023-12-13 $2.80 $2.91 $2.73 $2.86 $2.86 352,225
2023-12-12 $2.83 $2.87 $2.81 $2.83 $2.83 326,167
2023-12-11 $2.89 $2.90 $2.83 $2.85 $2.85 245,284
2023-12-08 $2.84 $2.99 $2.80 $2.93 $2.93 944,061
2023-12-07 $2.74 $2.89 $2.70 $2.85 $2.85 944,506
2023-12-06 $2.71 $2.88 $2.71 $2.76 $2.76 562,580
2023-12-05 $2.72 $2.73 $2.65 $2.69 $2.69 339,337
2023-12-04 $2.78 $2.80 $2.71 $2.73 $2.73 370,492
2023-12-01 $2.86 $2.92 $2.75 $2.81 $2.81 606,383
2023-11-30 $2.74 $2.99 $2.66 $2.98 $2.98 915,702
2023-11-29 $2.76 $2.83 $2.71 $2.71 $2.71 569,845
2023-11-28 $2.84 $2.92 $2.77 $2.77 $2.77 717,257
2023-11-27 $3.02 $3.04 $2.81 $2.84 $2.84 671,208
2023-11-24 $2.90 $3.12 $2.90 $3.09 $3.09 371,961
2023-11-22 $3.07 $3.10 $2.84 $2.93 $2.93 884,604
2023-11-21 $3.27 $3.27 $3.11 $3.26 $3.26 538,686
2023-11-20 $3.06 $3.33 $3.05 $3.27 $3.27 298,139
2023-11-17 $3.14 $3.18 $3.03 $3.04 $3.04 289,616
2023-11-16 $3.18 $3.30 $3.11 $3.13 $3.13 282,682
2023-11-15 $3.30 $3.38 $3.26 $3.35 $3.35 349,482
2023-11-14 $2.99 $3.23 $2.96 $3.22 $3.22 429,516
2023-11-13 $2.91 $3.00 $2.86 $2.90 $2.90 290,178
2023-11-10 $2.85 $2.92 $2.77 $2.89 $2.89 294,382
2023-11-09 $2.99 $3.02 $2.88 $2.89 $2.89 233,542
2023-11-08 $3.06 $3.11 $2.98 $3.00 $3.00 177,901
2023-11-07 $3.07 $3.12 $3.02 $3.05 $3.05 222,402
2023-11-06 $3.29 $3.29 $3.06 $3.07 $3.07 314,493
2023-11-03 $3.08 $3.26 $3.08 $3.21 $3.21 322,627
2023-11-02 $2.95 $3.07 $2.95 $3.03 $3.03 314,855
2023-11-01 $3.00 $3.02 $2.86 $2.92 $2.92 355,267
2023-10-31 $2.96 $3.05 $2.85 $3.02 $3.02 701,996
2023-10-30 $3.03 $3.07 $2.98 $3.06 $3.06 363,802
2023-10-27 $2.98 $3.00 $2.89 $2.98 $2.98 330,936
2023-10-26 $2.85 $2.96 $2.85 $2.88 $2.88 243,174
2023-10-25 $2.79 $2.89 $2.75 $2.87 $2.87 361,369
2023-10-24 $2.74 $2.90 $2.74 $2.85 $2.85 480,916
2023-10-23 $2.72 $2.78 $2.64 $2.74 $2.74 407,917
2023-10-20 $2.72 $2.79 $2.71 $2.73 $2.73 305,802
2023-10-19 $2.85 $2.89 $2.75 $2.76 $2.76 393,339
2023-10-18 $3.02 $3.03 $2.80 $2.82 $2.82 660,767
2023-10-17 $3.07 $3.14 $3.02 $3.03 $3.03 215,097
2023-10-16 $3.06 $3.14 $3.04 $3.12 $3.12 220,432
2023-10-13 $3.02 $3.09 $3.01 $3.07 $3.07 231,896
2023-10-12 $3.13 $3.13 $3.03 $3.06 $3.06 447,893
2023-10-11 $3.17 $3.23 $3.15 $3.15 $3.15 169,126
2023-10-10 $3.07 $3.22 $3.07 $3.13 $3.13 315,757
2023-10-09 $3.06 $3.06 $2.96 $3.03 $3.03 267,569
2023-10-06 $2.99 $3.16 $2.96 $3.14 $3.14 345,884
2023-10-05 $2.98 $2.99 $2.93 $2.97 $2.97 235,177
2023-10-04 $2.94 $3.01 $2.92 $2.97 $2.97 573,592
2023-10-03 $2.94 $3.00 $2.92 $2.97 $2.97 296,151
2023-10-02 $3.08 $3.10 $3.00 $3.05 $3.05 352,331
2023-09-29 $3.19 $3.21 $3.09 $3.10 $3.10 342,303
2023-09-28 $3.08 $3.17 $3.00 $3.14 $3.14 662,422
2023-09-27 $3.07 $3.16 $3.06 $3.07 $3.07 481,333
2023-09-26 $3.18 $3.29 $3.06 $3.06 $3.06 677,328
2023-09-25 $3.19 $3.27 $3.15 $3.24 $3.24 204,674
2023-09-22 $3.24 $3.30 $3.21 $3.27 $3.27 349,450
2023-09-21 $3.10 $3.18 $3.07 $3.09 $3.09 500,780
2023-09-20 $3.32 $3.32 $3.17 $3.18 $3.18 605,593
2023-09-19 $3.40 $3.45 $3.31 $3.33 $3.33 405,085
2023-09-18 $3.40 $3.51 $3.31 $3.42 $3.42 508,667
2023-09-15 $3.50 $3.50 $3.40 $3.44 $3.44 494,998
2023-09-14 $3.45 $3.55 $3.41 $3.52 $3.52 959,053
2023-09-13 $3.42 $3.48 $3.38 $3.41 $3.41 360,639
2023-09-12 $3.52 $3.61 $3.42 $3.45 $3.45 847,315
2023-09-11 $3.70 $3.76 $3.51 $3.56 $3.56 1,017,656
2023-09-08 $3.74 $3.75 $3.59 $3.64 $3.64 486,288
2023-09-07 $3.91 $3.91 $3.68 $3.75 $3.75 643,106
2023-09-06 $3.99 $4.08 $3.98 $4.00 $4.00 309,590
2023-09-05 $3.96 $4.03 $3.90 $4.02 $4.02 264,458
2023-09-01 $4.03 $4.19 $3.98 $4.07 $4.07 543,623
2023-08-31 $3.95 $4.03 $3.89 $3.91 $3.91 2,065,832
2023-08-30 $4.07 $4.07 $3.90 $3.99 $3.99 608,260
2023-08-29 $4.09 $4.34 $4.04 $4.11 $4.11 931,746
2023-08-28 $3.78 $4.16 $3.66 $4.15 $4.15 1,191,153
2023-08-25 $3.70 $3.73 $3.58 $3.69 $3.69 713,185
2023-08-24 $3.85 $3.92 $3.69 $3.70 $3.70 310,344
2023-08-23 $3.74 $3.82 $3.68 $3.76 $3.76 329,537
2023-08-22 $3.83 $3.83 $3.64 $3.70 $3.70 598,519
2023-08-21 $3.75 $3.80 $3.65 $3.74 $3.74 513,894
2023-08-18 $3.88 $3.92 $3.75 $3.79 $3.79 624,992
2023-08-17 $4.14 $4.14 $4.00 $4.02 $4.02 285,700
2023-08-16 $4.03 $4.05 $3.90 $4.03 $4.03 482,992
2023-08-15 $4.16 $4.16 $4.04 $4.08 $4.08 299,299
2023-08-14 $4.12 $4.23 $4.09 $4.22 $4.22 216,327
2023-08-11 $4.28 $4.30 $4.10 $4.23 $4.23 611,145
2023-08-10 $4.55 $4.70 $4.42 $4.44 $4.44 290,620
2023-08-09 $4.65 $4.65 $4.36 $4.43 $4.43 204,813
2023-08-08 $4.50 $4.56 $4.35 $4.51 $4.51 314,415
2023-08-07 $4.84 $4.87 $4.55 $4.59 $4.59 325,909
2023-08-04 $4.81 $4.91 $4.68 $4.75 $4.75 300,621
2023-08-03 $4.70 $4.91 $4.70 $4.81 $4.81 287,269
2023-08-02 $4.63 $4.66 $4.48 $4.61 $4.61 486,168
2023-08-01 $5.00 $5.06 $4.76 $4.79 $4.79 676,958
2023-07-31 $5.11 $5.35 $5.05 $5.16 $5.16 829,443
2023-07-28 $4.82 $5.17 $4.80 $5.06 $5.06 943,465
2023-07-27 $4.65 $4.82 $4.50 $4.58 $4.58 685,278
2023-07-26 $4.30 $4.62 $4.29 $4.62 $4.62 590,850
2023-07-25 $4.44 $4.50 $4.29 $4.30 $4.30 346,255
2023-07-24 $4.08 $4.44 $4.02 $4.27 $4.27 662,375
2023-07-21 $4.10 $4.14 $4.04 $4.10 $4.10 317,454
2023-07-20 $4.16 $4.20 $4.06 $4.07 $4.07 488,306
2023-07-19 $4.23 $4.39 $4.22 $4.23 $4.23 265,529
2023-07-18 $4.25 $4.27 $4.12 $4.17 $4.17 217,570
2023-07-17 $4.35 $4.35 $4.18 $4.30 $4.30 188,958
2023-07-14 $4.41 $4.44 $4.33 $4.40 $4.40 294,173
2023-07-13 $4.55 $4.58 $4.45 $4.56 $4.56 385,770
2023-07-12 $4.40 $4.54 $4.34 $4.48 $4.48 583,975
2023-07-11 $4.08 $4.24 $4.07 $4.23 $4.23 278,397
2023-07-10 $4.09 $4.18 $4.02 $4.12 $4.12 207,788
2023-07-07 $4.00 $4.15 $4.00 $4.11 $4.11 258,551
2023-07-06 $3.99 $3.99 $3.87 $3.95 $3.95 330,158
2023-07-05 $4.06 $4.10 $3.98 $4.06 $4.06 275,632
2023-07-03 $4.14 $4.20 $4.04 $4.13 $4.13 154,566
2023-06-30 $4.13 $4.14 $3.98 $3.99 $3.99 187,008
2023-06-29 $3.88 $4.08 $3.87 $4.03 $4.03 294,598
2023-06-28 $3.88 $3.98 $3.82 $3.95 $3.95 380,327
2023-06-27 $4.02 $4.11 $3.92 $3.95 $3.95 439,650
2023-06-26 $3.98 $4.02 $3.87 $3.89 $3.89 363,597
2023-06-23 $3.95 $4.00 $3.87 $3.95 $3.95 349,704
2023-06-22 $4.10 $4.14 $4.02 $4.08 $4.08 212,995
2023-06-21 $4.25 $4.35 $4.10 $4.16 $4.16 257,281
2023-06-20 $4.35 $4.40 $4.24 $4.33 $4.33 339,655
2023-06-16 $4.57 $4.67 $4.45 $4.50 $4.50 352,611
2023-06-15 $4.55 $4.75 $4.47 $4.54 $4.54 663,866
2023-06-14 $4.42 $4.54 $4.36 $4.45 $4.45 355,320
2023-06-13 $4.48 $4.56 $4.38 $4.45 $4.45 304,975
2023-06-12 $4.20 $4.42 $4.20 $4.35 $4.35 256,457
2023-06-09 $4.27 $4.30 $4.18 $4.23 $4.23 212,355
2023-06-08 $4.21 $4.31 $4.17 $4.25 $4.25 369,952
2023-06-07 $4.14 $4.32 $4.14 $4.18 $4.18 260,094
2023-06-06 $3.99 $4.27 $3.89 $4.14 $4.14 515,259
2023-06-05 $4.24 $4.25 $3.94 $4.03 $4.03 804,647
2023-06-02 $4.22 $4.37 $4.21 $4.28 $4.28 525,809
2023-06-01 $3.95 $4.18 $3.93 $4.08 $4.08 471,195
2023-05-31 $3.90 $3.95 $3.74 $3.93 $3.93 658,222
2023-05-30 $4.12 $4.22 $3.88 $3.96 $3.96 544,816
2023-05-26 $3.86 $4.18 $3.85 $4.10 $4.10 406,334
2023-05-25 $4.10 $4.32 $3.81 $3.84 $3.84 922,840
2023-05-24 $4.21 $4.30 $4.13 $4.25 $4.25 691,023
2023-05-23 $4.33 $4.47 $4.25 $4.29 $4.29 661,700
2023-05-22 $4.45 $4.54 $4.42 $4.45 $4.45 394,361
2023-05-19 $4.47 $4.51 $4.33 $4.37 $4.37 348,060
2023-05-18 $4.66 $4.66 $4.39 $4.45 $4.45 409,471
2023-05-17 $4.54 $4.67 $4.46 $4.60 $4.60 397,686
2023-05-16 $4.69 $4.73 $4.56 $4.63 $4.63 434,172
2023-05-15 $4.52 $4.72 $4.41 $4.69 $4.69 421,648
2023-05-12 $4.48 $4.53 $4.35 $4.36 $4.36 438,184
2023-05-11 $4.29 $4.66 $4.25 $4.61 $4.61 507,368
2023-05-10 $4.43 $4.49 $4.26 $4.30 $4.30 671,957
2023-05-09 $4.44 $4.53 $4.38 $4.42 $4.42 504,926
2023-05-08 $4.75 $4.75 $4.53 $4.63 $4.63 300,588
2023-05-05 $4.65 $4.69 $4.57 $4.63 $4.63 335,457
2023-05-04 $4.50 $4.58 $4.45 $4.55 $4.55 264,937
2023-05-03 $4.35 $4.51 $4.25 $4.41 $4.41 344,685
2023-05-02 $4.58 $4.58 $4.23 $4.36 $4.36 496,265
2023-05-01 $4.56 $4.70 $4.56 $4.68 $4.68 177,134
2023-04-28 $4.49 $4.68 $4.44 $4.63 $4.63 387,268
2023-04-27 $4.40 $4.55 $4.36 $4.52 $4.52 295,090
2023-04-26 $4.49 $4.49 $4.29 $4.38 $4.38 342,608
2023-04-25 $4.45 $4.47 $4.26 $4.28 $4.28 1,450,510
2023-04-24 $4.78 $4.78 $4.49 $4.49 $4.49 514,422
2023-04-21 $4.75 $4.82 $4.74 $4.77 $4.77 332,021
2023-04-20 $4.83 $5.00 $4.75 $4.81 $4.81 339,811
2023-04-19 $4.80 $4.90 $4.75 $4.87 $4.87 347,964
2023-04-18 $4.91 $4.94 $4.82 $4.92 $4.92 361,153
2023-04-17 $4.90 $4.92 $4.80 $4.89 $4.89 344,366
2023-04-14 $5.02 $5.09 $4.75 $4.79 $4.79 609,721
2023-04-13 $5.13 $5.20 $5.02 $5.06 $5.06 496,545
2023-04-12 $5.21 $5.28 $5.01 $5.02 $5.02 639,019
2023-04-11 $5.34 $5.37 $5.24 $5.25 $5.25 247,549
2023-04-10 $5.16 $5.27 $5.14 $5.22 $5.22 203,238
2023-04-06 $5.19 $5.29 $5.11 $5.25 $5.25 256,272
2023-04-05 $5.29 $5.30 $5.11 $5.17 $5.17 400,874
2023-04-04 $5.42 $5.50 $5.21 $5.35 $5.35 340,576
2023-04-03 $6.00 $6.10 $5.34 $5.44 $5.44 733,784
2023-03-31 $5.67 $6.04 $5.63 $6.02 $6.02 1,046,154
2023-03-30 $5.61 $5.75 $5.46 $5.71 $5.71 440,225
2023-03-29 $5.22 $5.47 $5.18 $5.46 $5.46 304,989
2023-03-28 $5.15 $5.28 $5.07 $5.25 $5.25 430,578
2023-03-27 $5.13 $5.16 $5.01 $5.03 $5.03 545,020
2023-03-24 $5.34 $5.47 $5.17 $5.22 $5.22 430,255
2023-03-23 $5.41 $5.65 $5.26 $5.51 $5.51 646,878
2023-03-22 $5.26 $5.54 $4.92 $5.20 $5.20 956,766
2023-03-21 $5.58 $5.77 $5.50 $5.74 $5.74 421,874
2023-03-20 $5.47 $5.59 $5.36 $5.43 $5.43 276,349
2023-03-17 $5.79 $5.81 $5.55 $5.66 $5.66 225,991
2023-03-16 $5.47 $5.69 $5.33 $5.67 $5.67 318,452
2023-03-15 $5.36 $5.50 $5.19 $5.48 $5.48 379,840
2023-03-14 $5.33 $5.55 $5.22 $5.47 $5.47 406,569
2023-03-13 $5.28 $5.42 $5.18 $5.38 $5.38 1,248,801
2023-03-10 $5.40 $5.53 $5.30 $5.40 $5.40 516,835
2023-03-09 $5.77 $5.87 $5.46 $5.49 $5.49 909,146
2023-03-08 $6.18 $6.42 $5.91 $5.94 $5.94 324,391
2023-03-07 $6.27 $6.43 $6.22 $6.25 $6.25 552,309
2023-03-06 $6.50 $6.60 $6.25 $6.26 $6.26 384,172
2023-03-03 $6.64 $6.68 $6.50 $6.55 $6.55 584,717
2023-03-02 $6.31 $6.54 $6.31 $6.52 $6.52 336,335
2023-03-01 $6.82 $6.96 $6.40 $6.49 $6.49 400,430
2023-02-28 $6.22 $6.37 $6.18 $6.29 $6.29 272,646
2023-02-27 $6.48 $6.57 $6.23 $6.26 $6.26 478,165
2023-02-24 $6.18 $6.25 $5.98 $6.04 $6.04 407,369
2023-02-23 $6.76 $6.76 $6.32 $6.43 $6.43 482,977
2023-02-22 $6.35 $6.59 $6.33 $6.47 $6.47 989,120
2023-02-21 $6.49 $6.57 $6.25 $6.40 $6.40 438,500
2023-02-17 $6.80 $6.82 $6.61 $6.70 $6.70 525,350
2023-02-16 $7.19 $7.28 $6.91 $6.96 $6.96 439,014
2023-02-15 $6.85 $7.20 $6.84 $7.19 $7.19 2,134,970
2023-02-14 $6.99 $7.16 $6.89 $7.03 $7.03 530,019
2023-02-13 $6.95 $7.36 $6.86 $7.25 $7.25 601,250
2023-02-10 $7.02 $7.06 $6.70 $6.90 $6.90 1,221,340
2023-02-09 $7.76 $7.76 $7.25 $7.28 $7.28 601,453
2023-02-08 $7.49 $7.55 $7.17 $7.23 $7.23 492,673
2023-02-07 $7.51 $7.66 $7.26 $7.50 $7.50 722,841
2023-02-06 $7.61 $7.66 $7.34 $7.43 $7.43 713,729
2023-02-03 $8.08 $8.28 $7.75 $7.83 $7.83 640,979
2023-02-02 $8.28 $8.53 $8.18 $8.34 $8.34 975,596
2023-02-01 $7.73 $8.62 $7.73 $8.21 $8.21 1,420,812
2023-01-31 $7.37 $7.61 $7.27 $7.61 $7.61 784,382
2023-01-30 $7.67 $7.87 $7.35 $7.40 $7.40 1,022,055
2023-01-27 $8.16 $8.31 $8.06 $8.13 $8.13 391,223
2023-01-26 $8.03 $8.21 $7.87 $8.18 $8.18 612,761
2023-01-25 $7.81 $7.84 $7.54 $7.81 $7.81 346,301
2023-01-24 $7.95 $8.07 $7.84 $7.89 $7.89 489,070
2023-01-23 $7.70 $8.10 $7.61 $8.08 $8.08 979,008
2023-01-20 $7.37 $7.63 $7.33 $7.50 $7.50 1,536,597
2023-01-19 $6.92 $7.13 $6.86 $7.07 $7.07 497,260
2023-01-18 $7.61 $7.61 $6.93 $6.96 $6.96 672,833
2023-01-17 $7.66 $7.90 $7.19 $7.35 $7.35 1,363,780
2023-01-13 $7.28 $8.31 $7.28 $8.12 $8.12 1,530,299
2023-01-12 $7.00 $7.46 $6.92 $7.37 $7.37 1,244,265
2023-01-11 $6.70 $7.24 $6.60 $7.08 $7.08 1,916,786
2023-01-10 $6.31 $6.42 $6.13 $6.35 $6.35 383,174
2023-01-09 $6.40 $6.58 $6.21 $6.27 $6.27 1,007,128
2023-01-06 $6.27 $6.40 $5.95 $6.13 $6.13 850,427
2023-01-05 $6.40 $6.67 $6.26 $6.38 $6.38 1,176,314
2023-01-04 $6.12 $6.79 $5.97 $6.58 $6.58 1,995,676
2023-01-03 $5.60 $5.90 $5.51 $5.64 $5.64 1,168,601
2022-12-30 $4.89 $5.39 $4.87 $5.30 $5.30 2,093,406
2022-12-29 $4.90 $5.20 $4.82 $5.14 $5.14 467,298
2022-12-28 $5.13 $5.20 $4.81 $4.81 $4.81 430,209
2022-12-27 $5.06 $5.35 $5.04 $5.29 $5.29 512,926
2022-12-23 $5.22 $5.28 $5.01 $5.01 $5.01 295,845
2022-12-22 $5.39 $5.44 $5.15 $5.22 $5.22 581,263
2022-12-21 $4.95 $5.49 $4.87 $5.46 $5.46 848,211
2022-12-20 $4.80 $5.03 $4.72 $4.97 $4.97 487,939
2022-12-19 $5.13 $5.13 $4.86 $4.93 $4.93 514,592
2022-12-16 $5.27 $5.44 $5.15 $5.15 $5.15 783,583
2022-12-15 $5.45 $5.60 $5.20 $5.24 $5.24 967,859
2022-12-14 $5.31 $5.52 $5.06 $5.50 $5.50 1,081,708
2022-12-13 $5.24 $5.59 $5.15 $5.26 $5.26 981,965
2022-12-12 $5.55 $5.58 $4.85 $5.02 $5.02 1,896,834
2022-12-09 $5.08 $6.06 $4.96 $5.80 $5.80 2,702,081
2022-12-08 $4.79 $5.25 $4.70 $5.18 $5.18 1,395,551
2022-12-07 $4.51 $4.58 $4.35 $4.57 $4.57 824,647
2022-12-06 $4.82 $4.88 $4.54 $4.67 $4.67 996,767
2022-12-05 $5.17 $5.27 $4.68 $4.78 $4.78 1,678,021
2022-12-02 $4.30 $5.14 $4.30 $5.08 $5.08 2,292,478
2022-12-01 $4.30 $4.46 $4.20 $4.34 $4.34 564,543
2022-11-30 $4.00 $4.56 $4.00 $4.34 $4.34 2,803,251
2022-11-29 $4.54 $4.54 $3.91 $4.02 $4.02 1,297,529
2022-11-28 $4.00 $4.38 $4.00 $4.17 $4.17 1,032,562
2022-11-25 $4.01 $4.06 $3.91 $4.03 $4.03 300,542
2022-11-23 $4.06 $4.19 $4.01 $4.11 $4.11 553,161
2022-11-22 $3.93 $4.06 $3.91 $4.03 $4.03 475,423
2022-11-21 $4.12 $4.15 $3.94 $4.09 $4.09 846,931
2022-11-18 $4.53 $4.64 $4.07 $4.22 $4.22 1,311,138
2022-11-17 $4.00 $4.82 $4.00 $4.60 $4.60 1,845,993
2022-11-16 $4.37 $4.41 $4.14 $4.18 $4.18 677,433
2022-11-15 $4.16 $4.49 $4.15 $4.40 $4.40 2,259,449
2022-11-14 $4.02 $4.11 $3.60 $3.94 $3.94 2,249,636
2022-11-11 $3.94 $4.03 $3.88 $3.95 $3.95 1,650,839
2022-11-10 $3.70 $3.85 $3.66 $3.74 $3.74 1,087,126
2022-11-09 $3.96 $4.04 $3.41 $3.43 $3.43 1,507,841
2022-11-08 $4.21 $4.26 $4.02 $4.11 $4.11 490,400
2022-11-07 $4.26 $4.40 $4.19 $4.22 $4.22 580,307
2022-11-04 $4.34 $4.34 $4.13 $4.22 $4.22 590,535
2022-11-03 $3.90 $4.18 $3.80 $3.99 $3.99 523,459
2022-11-02 $4.12 $4.17 $3.94 $4.00 $4.00 478,516
2022-11-01 $4.24 $4.27 $4.00 $4.01 $4.01 506,387
2022-10-31 $3.98 $4.11 $3.90 $3.94 $3.94 463,823
2022-10-28 $4.11 $4.20 $3.89 $4.05 $4.05 618,302
2022-10-27 $4.56 $4.60 $4.22 $4.25 $4.25 738,016
2022-10-26 $4.47 $4.89 $4.44 $4.64 $4.64 457,672
2022-10-25 $4.47 $4.63 $4.40 $4.45 $4.45 548,875
2022-10-24 $4.24 $4.34 $3.88 $4.30 $4.30 765,863
2022-10-21 $4.61 $4.66 $4.34 $4.54 $4.54 1,084,613
2022-10-20 $4.92 $5.08 $4.73 $4.74 $4.74 573,936
2022-10-19 $5.35 $5.36 $4.92 $4.95 $4.95 409,487
2022-10-18 $5.59 $5.69 $5.34 $5.48 $5.48 581,174
2022-10-17 $5.31 $5.50 $5.25 $5.43 $5.43 537,040
2022-10-14 $5.39 $5.49 $5.18 $5.18 $5.18 242,136
2022-10-13 $5.09 $5.42 $5.01 $5.36 $5.36 509,012
2022-10-12 $5.19 $5.38 $5.01 $5.36 $5.36 346,917
2022-10-11 $5.45 $5.60 $5.18 $5.26 $5.26 686,396
2022-10-10 $5.77 $5.86 $5.44 $5.54 $5.54 398,497
2022-10-07 $6.12 $6.12 $5.85 $5.91 $5.91 165,562
2022-10-06 $6.45 $6.52 $6.20 $6.26 $6.26 186,902
2022-10-05 $6.50 $6.53 $6.31 $6.49 $6.49 186,698
2022-10-04 $6.27 $6.51 $6.16 $6.46 $6.46 451,252
2022-10-03 $6.30 $6.30 $6.01 $6.03 $6.03 295,312
2022-09-30 $5.72 $6.29 $5.70 $6.28 $6.28 778,267
2022-09-29 $6.14 $6.14 $5.74 $5.86 $5.86 332,231
2022-09-28 $6.33 $6.47 $5.98 $6.37 $6.37 550,541
2022-09-27 $6.31 $6.51 $6.19 $6.28 $6.28 360,282
2022-09-26 $6.41 $6.60 $6.23 $6.25 $6.25 212,906
2022-09-23 $6.36 $6.48 $6.20 $6.33 $6.33 248,891
2022-09-22 $6.64 $6.79 $6.56 $6.57 $6.57 264,787
2022-09-21 $6.97 $6.98 $6.65 $6.65 $6.65 234,646
2022-09-20 $6.99 $7.25 $6.96 $7.02 $7.02 581,525
2022-09-19 $6.80 $6.99 $6.74 $6.99 $6.99 261,198
2022-09-16 $7.37 $7.37 $6.83 $6.84 $6.84 394,997
2022-09-15 $7.31 $7.50 $7.24 $7.28 $7.28 221,397
2022-09-14 $7.53 $7.58 $7.24 $7.38 $7.38 225,797
2022-09-13 $7.61 $7.81 $7.51 $7.58 $7.58 338,481
2022-09-12 $7.74 $7.93 $7.71 $7.90 $7.90 199,725
2022-09-09 $7.65 $7.78 $7.43 $7.69 $7.69 415,316
2022-09-08 $7.62 $7.70 $7.24 $7.42 $7.42 797,448
2022-09-07 $7.71 $7.91 $7.43 $7.89 $7.89 431,269
2022-09-06 $8.13 $8.20 $7.72 $7.73 $7.73 557,850
2022-09-02 $8.32 $8.45 $8.22 $8.26 $8.26 313,387
2022-09-01 $8.36 $8.64 $8.26 $8.47 $8.47 505,288
2022-08-31 $8.39 $8.69 $8.30 $8.50 $8.50 535,169
2022-08-30 $8.46 $8.70 $7.94 $8.07 $8.07 727,259
2022-08-29 $8.50 $9.04 $8.42 $8.45 $8.45 680,023
2022-08-26 $8.99 $9.25 $8.49 $8.53 $8.53 868,466
2022-08-25 $8.00 $8.70 $7.95 $8.45 $8.45 939,585
2022-08-24 $7.66 $8.09 $7.51 $7.84 $7.84 394,566
2022-08-23 $8.23 $8.41 $7.57 $7.79 $7.79 576,526
2022-08-22 $8.34 $8.54 $8.20 $8.43 $8.43 452,585
2022-08-19 $8.40 $8.48 $8.25 $8.45 $8.45 301,103
2022-08-18 $8.57 $8.57 $8.18 $8.53 $8.53 277,799
2022-08-17 $8.80 $8.85 $8.47 $8.53 $8.53 179,149
2022-08-16 $8.81 $9.00 $8.69 $8.84 $8.84 330,148
2022-08-15 $9.01 $9.12 $8.90 $8.96 $8.96 319,670
2022-08-12 $8.93 $9.26 $8.87 $9.13 $9.13 174,831
2022-08-11 $8.79 $9.44 $8.59 $9.14 $9.14 287,397
2022-08-10 $8.63 $8.70 $8.34 $8.67 $8.67 307,348
2022-08-09 $9.08 $9.20 $8.70 $8.72 $8.72 168,594
2022-08-08 $9.05 $9.31 $9.05 $9.15 $9.15 255,862
2022-08-05 $8.92 $9.08 $8.86 $9.05 $9.05 291,617
2022-08-04 $9.13 $9.42 $9.02 $9.18 $9.18 177,451
2022-08-03 $8.77 $9.17 $8.65 $8.98 $8.98 254,826
2022-08-02 $8.29 $8.84 $8.29 $8.76 $8.76 250,889
2022-08-01 $8.48 $8.67 $8.37 $8.48 $8.48 194,435
2022-07-29 $9.01 $9.08 $8.57 $8.70 $8.70 455,867
2022-07-28 $9.96 $10.00 $9.18 $9.57 $9.57 382,661
2022-07-27 $10.06 $10.21 $9.62 $10.18 $10.18 277,833
2022-07-26 $10.18 $10.25 $9.91 $9.95 $9.95 205,464
2022-07-25 $9.96 $10.01 $9.75 $10.01 $10.01 266,097
2022-07-22 $10.30 $10.37 $9.92 $9.95 $9.95 278,860
2022-07-21 $9.79 $10.28 $9.75 $10.26 $10.26 435,373
2022-07-20 $9.88 $10.15 $9.72 $9.75 $9.75 292,048
2022-07-19 $9.92 $10.13 $9.74 $10.01 $10.01 177,637
2022-07-18 $9.81 $10.07 $9.66 $9.75 $9.75 310,291
2022-07-15 $9.46 $9.52 $9.07 $9.45 $9.45 265,061
2022-07-14 $10.02 $10.02 $9.54 $9.61 $9.61 348,713
2022-07-13 $9.65 $10.13 $9.64 $10.03 $10.03 285,702
2022-07-12 $9.67 $10.11 $9.59 $9.94 $9.94 398,607
2022-07-11 $10.00 $10.07 $9.64 $9.68 $9.68 281,242
2022-07-08 $10.62 $10.81 $10.40 $10.51 $10.51 245,399
2022-07-07 $10.50 $10.93 $10.50 $10.75 $10.75 392,358
2022-07-06 $10.97 $11.11 $10.23 $10.28 $10.28 385,936
2022-07-05 $11.04 $11.23 $10.88 $11.18 $11.18 317,010
2022-07-01 $10.93 $11.40 $10.88 $11.33 $11.33 459,907
2022-06-30 $10.81 $11.04 $10.56 $10.94 $10.94 1,351,031
2022-06-29 $10.86 $11.21 $10.70 $11.10 $11.10 850,022
2022-06-28 $11.14 $11.31 $10.91 $11.00 $11.00 731,552
2022-06-27 $11.40 $11.45 $10.92 $11.09 $11.09 775,789
2022-06-24 $11.33 $11.45 $11.02 $11.24 $11.24 776,915
2022-06-23 $10.65 $11.24 $10.56 $11.08 $11.08 626,391
2022-06-22 $10.24 $10.64 $10.06 $10.36 $10.36 455,814
2022-06-21 $10.48 $10.88 $10.47 $10.57 $10.57 577,308
2022-06-17 $10.44 $10.62 $10.14 $10.33 $10.33 759,901
2022-06-16 $9.71 $9.95 $9.50 $9.84 $9.84 524,678
2022-06-15 $10.13 $10.51 $9.88 $10.19 $10.19 708,526
2022-06-14 $9.83 $10.28 $9.57 $9.93 $9.93 783,786
2022-06-13 $9.77 $9.92 $9.35 $9.53 $9.53 596,791
2022-06-10 $10.32 $10.73 $10.17 $10.29 $10.29 3,491,168
2022-06-09 $11.10 $11.16 $10.26 $10.39 $10.39 1,416,578
2022-06-08 $10.70 $12.09 $10.60 $11.67 $11.67 2,233,523
2022-06-07 $10.13 $10.65 $10.10 $10.48 $10.48 1,311,479
2022-06-06 $10.18 $10.62 $9.98 $10.35 $10.35 1,372,516
2022-06-03 $9.55 $9.82 $9.48 $9.63 $9.63 1,061,749
2022-06-02 $8.92 $9.70 $8.92 $9.61 $9.61 1,044,328
2022-06-01 $9.05 $9.50 $8.87 $8.97 $8.97 854,007
2022-05-31 $9.63 $9.66 $9.02 $9.02 $9.02 1,496,663
2022-05-27 $9.66 $9.78 $9.03 $9.27 $9.27 1,408,430
2022-05-26 $8.03 $10.09 $8.03 $9.90 $9.90 2,111,598
2022-05-25 $7.60 $7.95 $7.56 $7.89 $7.89 829,110
2022-05-24 $8.02 $8.16 $7.53 $7.57 $7.57 774,806
2022-05-23 $8.70 $8.84 $8.06 $8.28 $8.28 832,632
2022-05-20 $8.80 $9.02 $8.43 $8.57 $8.57 736,137
2022-05-19 $8.02 $8.98 $8.02 $8.64 $8.64 948,825
2022-05-18 $7.99 $8.54 $7.90 $8.11 $8.11 611,626
2022-05-17 $8.18 $8.97 $8.02 $8.24 $8.24 1,059,754
2022-05-16 $7.67 $8.28 $7.58 $7.82 $7.82 1,461,517
2022-05-13 $7.12 $7.77 $7.08 $7.64 $7.64 1,102,139
2022-05-12 $6.63 $7.02 $6.15 $6.80 $6.80 4,367,318
2022-05-11 $7.13 $7.22 $6.54 $6.56 $6.56 830,078
2022-05-10 $6.86 $7.02 $6.57 $6.91 $6.91 668,811
2022-05-09 $7.10 $7.30 $6.59 $6.68 $6.68 808,760
2022-05-06 $7.59 $7.75 $7.35 $7.42 $7.42 1,080,584
2022-05-05 $8.21 $8.39 $7.67 $7.79 $7.79 601,529
2022-05-04 $8.00 $8.51 $7.80 $8.48 $8.48 562,459
2022-05-03 $7.88 $8.34 $7.85 $8.27 $8.27 586,164
2022-05-02 $7.51 $8.15 $7.48 $8.08 $8.08 760,413
2022-04-29 $7.85 $8.34 $7.61 $7.64 $7.64 863,758
2022-04-28 $7.30 $7.30 $6.71 $7.07 $7.07 509,413
2022-04-27 $6.90 $7.31 $6.71 $7.20 $7.20 1,163,677
2022-04-26 $7.09 $7.09 $6.66 $6.68 $6.68 486,001
2022-04-25 $6.72 $7.16 $6.72 $7.03 $7.03 1,006,899
2022-04-22 $7.01 $7.40 $6.94 $6.96 $6.96 1,241,128
2022-04-21 $7.16 $7.31 $6.85 $6.93 $6.93 1,466,490
2022-04-20 $7.70 $7.70 $7.16 $7.18 $7.18 521,875
2022-04-19 $7.34 $7.77 $7.17 $7.73 $7.73 1,410,710
2022-04-18 $7.80 $7.81 $7.38 $7.54 $7.54 1,250,891
2022-04-14 $8.22 $8.34 $7.90 $7.97 $7.97 1,286,989
2022-04-13 $8.19 $8.48 $8.06 $8.28 $8.28 1,122,656
2022-04-12 $8.33 $8.40 $7.90 $8.13 $8.13 1,391,739
2022-04-11 $8.27 $8.50 $7.93 $8.13 $8.13 1,314,660
2022-04-08 $8.34 $8.49 $8.22 $8.31 $8.31 1,323,752
2022-04-07 $8.83 $8.92 $8.21 $8.39 $8.39 1,472,325
2022-04-06 $9.14 $9.14 $8.72 $8.99 $8.99 1,410,000
2022-04-05 $9.93 $9.93 $9.11 $9.17 $9.17 961,169
2022-04-04 $9.39 $10.44 $9.15 $9.95 $9.95 2,612,369
2022-04-01 $9.25 $9.44 $8.72 $9.01 $9.01 2,826,306
2022-03-31 $8.94 $9.14 $8.16 $8.58 $8.58 4,032,848
2022-03-30 $9.00 $9.29 $8.82 $8.95 $8.95 2,318,361
2022-03-29 $8.61 $9.70 $8.61 $9.16 $9.16 3,868,075
2022-03-28 $8.19 $8.51 $8.02 $8.38 $8.38 2,810,407
2022-03-25 $8.00 $8.22 $7.88 $8.12 $8.12 1,674,196
2022-03-24 $8.03 $8.28 $7.75 $8.12 $8.12 2,811,201
2022-03-23 $7.89 $8.73 $7.70 $8.08 $8.08 2,922,389
2022-03-22 $7.58 $8.55 $7.58 $7.96 $7.96 3,356,790
2022-03-21 $7.05 $7.20 $6.84 $6.91 $6.91 1,277,324
2022-03-18 $7.01 $7.47 $6.87 $7.27 $7.27 2,228,978
2022-03-17 $7.32 $7.34 $6.66 $6.81 $6.81 1,348,101
2022-03-16 $7.30 $7.67 $6.91 $7.54 $7.54 4,476,118
2022-03-15 $5.52 $6.03 $5.43 $5.97 $5.97 3,660,417
2022-03-14 $5.95 $5.95 $5.41 $5.68 $5.68 3,007,932
2022-03-11 $7.78 $7.78 $6.49 $6.49 $6.49 1,741,711
2022-03-10 $8.79 $9.00 $7.45 $7.59 $7.59 1,781,504
2022-03-09 $8.64 $9.06 $8.46 $9.02 $9.02 1,002,007
2022-03-08 $8.67 $8.72 $8.21 $8.43 $8.43 1,209,250
2022-03-07 $8.97 $9.03 $8.51 $8.58 $8.58 814,318
2022-03-04 $10.15 $10.32 $9.21 $9.28 $9.28 1,176,833
2022-03-03 $10.96 $11.12 $10.27 $10.36 $10.36 620,617
2022-03-02 $10.86 $11.09 $10.55 $10.93 $10.93 848,448
2022-03-01 $10.52 $11.10 $10.41 $10.77 $10.77 1,022,473
2022-02-28 $10.60 $10.79 $10.27 $10.53 $10.53 1,754,953
2022-02-25 $11.21 $11.49 $10.49 $11.02 $11.02 800,160
2022-02-24 $10.20 $11.24 $9.89 $11.21 $11.21 1,051,940
2022-02-23 $10.99 $11.53 $10.87 $11.06 $11.06 1,447,121
2022-02-22 $11.90 $12.20 $10.88 $10.89 $10.89 1,156,699
2022-02-18 $12.50 $12.64 $12.02 $12.49 $12.49 965,666
2022-02-17 $12.86 $13.45 $12.72 $12.82 $12.82 967,107
2022-02-16 $13.37 $13.45 $12.96 $13.00 $13.00 975,539
2022-02-15 $12.79 $13.51 $12.69 $13.40 $13.40 870,156
2022-02-14 $12.31 $12.68 $12.22 $12.42 $12.42 273,453
2022-02-11 $12.84 $13.10 $12.38 $12.46 $12.46 314,848
2022-02-10 $12.76 $13.36 $12.65 $12.72 $12.72 757,624
2022-02-09 $12.76 $13.31 $12.61 $13.15 $13.15 377,418
2022-02-08 $11.97 $12.64 $11.89 $12.47 $12.47 275,033
2022-02-07 $12.29 $12.68 $11.97 $12.03 $12.03 305,365
2022-02-04 $12.10 $12.65 $11.90 $12.50 $12.50 455,553
2022-02-03 $12.24 $12.60 $12.03 $12.16 $12.16 601,592
2022-02-02 $13.25 $13.44 $12.42 $12.54 $12.54 861,770
2022-02-01 $13.35 $13.58 $12.96 $13.35 $13.35 1,196,756
2022-01-31 $11.90 $13.30 $11.90 $13.26 $13.26 959,477
2022-01-28 $11.62 $11.67 $10.93 $11.64 $11.64 701,044
2022-01-27 $12.16 $12.31 $11.40 $11.53 $11.53 802,113
2022-01-26 $13.18 $13.19 $12.18 $12.23 $12.23 921,876
2022-01-25 $12.61 $13.15 $12.47 $12.97 $12.97 727,645
2022-01-24 $12.90 $13.20 $12.30 $12.93 $12.93 1,036,975
2022-01-21 $13.41 $13.72 $12.97 $13.26 $13.26 1,904,201
2022-01-20 $13.53 $14.27 $13.36 $13.41 $13.41 1,604,022
2022-01-19 $13.43 $13.69 $13.00 $13.02 $13.02 470,606
2022-01-18 $13.03 $13.66 $12.94 $13.26 $13.26 559,881
2022-01-14 $13.20 $13.71 $13.20 $13.49 $13.49 562,553
2022-01-13 $13.91 $14.09 $13.16 $13.20 $13.20 904,071
2022-01-12 $14.62 $14.75 $14.08 $14.23 $14.23 793,393
2022-01-11 $13.99 $14.57 $13.92 $14.22 $14.22 1,074,527
2022-01-10 $14.34 $14.38 $13.60 $13.94 $13.94 894,963
2022-01-07 $13.74 $14.52 $13.73 $14.03 $14.03 1,991,491
2022-01-06 $13.12 $13.86 $12.97 $13.52 $13.52 608,357
2022-01-05 $13.01 $13.68 $12.86 $12.99 $12.99 725,159
2022-01-04 $13.68 $13.68 $13.00 $13.21 $13.21 910,311
2022-01-03 $13.89 $14.13 $13.26 $13.82 $13.82 834,746
2021-12-31 $13.71 $14.24 $13.52 $13.90 $13.90 830,314
2021-12-30 $12.40 $14.21 $12.30 $13.85 $13.85 2,607,839
2021-12-29 $13.22 $13.22 $12.37 $12.45 $12.45 1,326,116
2021-12-28 $13.70 $13.86 $13.24 $13.40 $13.40 922,852
2021-12-27 $13.88 $14.22 $13.55 $13.58 $13.58 799,167
2021-12-23 $13.63 $14.37 $13.34 $14.03 $14.03 1,016,927
2021-12-22 $13.49 $13.88 $13.06 $13.67 $13.67 1,448,939
2021-12-21 $13.26 $14.14 $13.23 $13.84 $13.84 1,007,272
2021-12-20 $13.12 $13.29 $12.62 $12.94 $12.94 997,918
2021-12-17 $13.35 $13.72 $12.66 $13.67 $13.67 752,420
2021-12-16 $13.80 $14.32 $13.25 $13.35 $13.35 829,819
2021-12-15 $13.71 $13.98 $13.04 $13.78 $13.78 975,895
2021-12-14 $13.80 $14.41 $13.61 $14.14 $14.14 743,144
2021-12-13 $14.16 $14.59 $14.00 $14.18 $14.18 1,941,963
2021-12-10 $14.38 $14.88 $14.18 $14.46 $14.46 990,666
2021-12-09 $14.46 $14.95 $14.21 $14.25 $14.25 813,105
2021-12-08 $14.34 $14.85 $13.66 $14.56 $14.56 1,395,680
2021-12-07 $14.48 $14.82 $14.35 $14.73 $14.73 2,470,562
2021-12-06 $12.80 $14.21 $12.72 $13.96 $13.96 1,577,541
2021-12-03 $13.57 $13.57 $12.54 $12.88 $12.88 1,895,955
2021-12-02 $14.12 $14.32 $13.47 $14.06 $14.06 1,760,155
2021-12-01 $14.04 $14.92 $13.90 $14.55 $14.55 2,496,837
2021-11-30 $13.28 $13.88 $12.62 $13.79 $13.79 11,253,300
2021-11-29 $15.33 $15.40 $14.41 $14.84 $14.84 2,811,216
2021-11-26 $15.10 $15.21 $14.36 $15.15 $15.15 1,428,272
2021-11-24 $15.56 $15.87 $15.35 $15.80 $15.80 1,344,339
2021-11-23 $16.33 $16.33 $15.51 $15.78 $15.78 1,407,279
2021-11-22 $16.75 $16.80 $15.61 $16.08 $16.08 1,847,960
2021-11-19 $16.97 $17.37 $16.63 $16.84 $16.84 839,887
2021-11-18 $16.84 $17.49 $16.52 $17.09 $17.09 1,204,807
2021-11-17 $18.83 $18.83 $17.45 $17.72 $17.72 1,111,963
2021-11-16 $18.37 $18.78 $18.18 $18.72 $18.72 1,650,832
2021-11-15 $18.79 $18.79 $17.90 $18.19 $18.19 1,549,730
2021-11-12 $17.74 $18.58 $17.73 $18.42 $18.42 1,526,893
2021-11-11 $17.62 $18.31 $17.44 $18.04 $18.04 1,507,325
2021-11-10 $16.98 $17.95 $16.62 $16.95 $16.95 1,425,344
2021-11-09 $17.10 $17.34 $16.70 $16.73 $16.73 775,685
2021-11-08 $17.02 $17.50 $16.88 $17.03 $17.03 478,198
2021-11-05 $17.16 $17.33 $16.55 $16.82 $16.82 792,324
2021-11-04 $17.72 $17.93 $16.93 $17.17 $17.17 823,506
2021-11-03 $17.62 $17.91 $17.20 $17.51 $17.51 1,579,506
2021-11-02 $17.91 $18.14 $17.37 $17.53 $17.53 1,278,436
2021-11-01 $17.33 $18.52 $17.33 $18.46 $18.46 937,566
2021-10-29 $17.59 $17.73 $17.02 $17.30 $17.30 631,249
2021-10-28 $17.48 $18.00 $17.21 $17.78 $17.78 869,613
2021-10-27 $17.57 $17.95 $17.42 $17.60 $17.60 978,549
2021-10-26 $19.20 $19.23 $17.58 $17.89 $17.89 1,409,498
2021-10-25 $19.74 $19.74 $18.80 $19.16 $19.16 647,638
2021-10-22 $19.73 $20.28 $19.31 $19.38 $19.38 691,168
2021-10-21 $20.24 $20.43 $19.51 $19.53 $19.53 919,771
2021-10-20 $19.90 $20.73 $19.51 $20.56 $20.56 1,291,347
2021-10-19 $19.25 $19.78 $19.02 $19.71 $19.71 945,653
2021-10-18 $19.26 $19.74 $18.81 $18.89 $18.89 929,577
2021-10-15 $19.01 $19.55 $18.74 $19.31 $19.31 924,780
2021-10-14 $19.81 $20.00 $18.66 $18.81 $18.81 1,321,339
2021-10-13 $19.00 $20.23 $18.86 $19.84 $19.84 1,023,848
2021-10-12 $18.96 $19.79 $18.70 $18.99 $18.99 836,421
2021-10-11 $19.75 $20.26 $18.98 $18.98 $18.98 1,343,994
2021-10-08 $18.89 $19.40 $18.40 $19.35 $19.35 750,637
2021-10-07 $17.94 $19.34 $17.79 $18.88 $18.88 1,810,951
2021-10-06 $16.76 $17.39 $16.66 $17.14 $17.14 882,191
2021-10-05 $16.60 $17.19 $16.35 $17.08 $17.08 813,840
2021-10-04 $16.81 $16.93 $16.25 $16.60 $16.60 1,026,351
2021-10-01 $17.49 $17.61 $16.67 $17.11 $17.11 1,061,244
2021-09-30 $17.54 $17.88 $17.30 $17.53 $17.53 515,369
2021-09-29 $17.52 $17.96 $17.25 $17.28 $17.28 889,386
2021-09-28 $18.19 $18.47 $17.43 $17.70 $17.70 812,115
2021-09-27 $17.64 $18.26 $17.44 $17.99 $17.99 932,837
2021-09-24 $18.81 $18.99 $17.60 $17.68 $17.68 1,534,390
2021-09-23 $19.72 $19.77 $18.78 $19.37 $19.37 817,336
2021-09-22 $19.15 $19.97 $19.10 $19.56 $19.56 603,935
2021-09-21 $18.81 $19.60 $18.68 $18.84 $18.84 1,294,172
2021-09-20 $19.37 $19.37 $18.38 $18.80 $18.80 1,140,096
2021-09-17 $20.39 $20.58 $19.83 $20.27 $20.27 1,287,803
2021-09-16 $20.02 $20.31 $19.55 $20.21 $20.21 629,287
2021-09-15 $20.33 $20.60 $19.75 $20.46 $20.46 823,077
2021-09-14 $21.67 $21.67 $20.53 $20.73 $20.73 494,243
2021-09-13 $21.93 $22.39 $20.90 $21.74 $21.74 766,413
2021-09-10 $23.53 $23.78 $22.02 $22.05 $22.05 475,232
2021-09-09 $23.01 $23.01 $21.85 $22.58 $22.58 728,324
2021-09-08 $23.50 $23.50 $22.05 $22.96 $22.96 889,783
2021-09-07 $24.50 $25.05 $23.61 $23.71 $23.71 881,427
2021-09-03 $24.03 $24.53 $23.70 $24.39 $24.39 599,442
2021-09-02 $24.27 $24.77 $23.66 $24.27 $24.27 680,233
2021-09-01 $24.01 $24.77 $23.78 $24.20 $24.20 1,226,650
2021-08-31 $22.68 $24.08 $22.31 $24.08 $24.08 2,104,163
2021-08-30 $22.50 $22.64 $21.59 $21.96 $21.96 1,208,484
2021-08-27 $23.23 $23.23 $22.23 $22.78 $22.78 660,815
2021-08-26 $22.57 $23.58 $22.50 $23.45 $23.45 885,322
2021-08-25 $22.24 $23.51 $21.55 $22.80 $22.80 1,215,097
2021-08-24 $21.30 $22.81 $21.20 $22.45 $22.45 2,089,225
2021-08-23 $19.10 $20.82 $19.00 $20.77 $20.77 2,054,239
2021-08-20 $19.07 $19.62 $18.40 $18.65 $18.65 1,833,257
2021-08-19 $19.38 $19.95 $18.87 $19.15 $19.15 2,112,934
2021-08-18 $21.20 $21.81 $20.35 $21.14 $21.14 920,456
2021-08-17 $20.28 $21.87 $20.02 $21.05 $21.05 1,025,640
2021-08-16 $21.93 $22.05 $20.82 $20.87 $20.87 1,040,029
2021-08-13 $22.61 $22.89 $22.04 $22.07 $22.07 532,011
2021-08-12 $23.21 $23.36 $22.20 $22.61 $22.61 876,085
2021-08-11 $24.06 $24.06 $23.14 $23.44 $23.44 431,615
2021-08-10 $24.58 $25.66 $23.58 $23.90 $23.90 520,045
2021-08-09 $24.01 $24.65 $23.40 $24.25 $24.25 1,048,349
2021-08-06 $24.32 $24.44 $23.49 $23.88 $23.88 465,219
2021-08-05 $24.21 $24.56 $23.85 $24.30 $24.30 564,079
2021-08-04 $24.95 $25.71 $24.34 $24.39 $24.39 481,894
2021-08-03 $24.79 $25.51 $24.51 $24.98 $24.98 656,212
2021-08-02 $24.94 $25.85 $24.49 $25.46 $25.46 1,125,585
2021-07-30 $24.90 $25.73 $24.56 $24.72 $24.72 991,535
2021-07-29 $26.64 $27.18 $25.63 $25.66 $25.66 1,447,811
2021-07-28 $24.97 $26.26 $24.50 $25.40 $25.40 1,556,359
2021-07-27 $23.48 $25.30 $23.25 $24.12 $24.12 2,360,181
2021-07-26 $25.02 $25.26 $23.65 $24.04 $24.04 2,795,617
2021-07-23 $30.00 $30.30 $26.03 $26.52 $26.52 3,441,482
2021-07-22 $32.25 $32.45 $31.43 $31.87 $31.87 301,538
2021-07-21 $31.28 $32.33 $31.28 $31.95 $31.95 292,981
2021-07-20 $30.92 $31.53 $30.40 $31.20 $31.20 376,150
2021-07-19 $31.68 $31.92 $30.00 $31.06 $31.06 804,844
2021-07-16 $33.46 $33.53 $32.21 $32.45 $32.45 369,755
2021-07-15 $33.44 $34.09 $33.13 $33.58 $33.58 238,818
2021-07-14 $33.80 $34.29 $33.06 $33.43 $33.43 342,629
2021-07-13 $32.00 $33.69 $31.80 $33.51 $33.51 472,883
2021-07-12 $33.06 $33.24 $31.88 $31.99 $31.99 425,593
2021-07-09 $32.14 $33.54 $32.13 $32.99 $32.99 1,431,114
2021-07-08 $31.86 $32.00 $30.60 $31.77 $31.77 1,215,435
2021-07-07 $34.75 $34.75 $32.59 $32.63 $32.63 624,830
2021-07-06 $33.89 $35.05 $33.63 $34.34 $34.34 788,681
2021-07-02 $35.35 $35.77 $33.99 $34.50 $34.50 438,390
2021-07-01 $35.81 $36.49 $35.43 $35.53 $35.53 359,339
2021-06-30 $36.98 $37.17 $35.40 $35.44 $35.44 616,285
2021-06-29 $36.75 $37.25 $35.69 $37.18 $37.18 421,515
2021-06-28 $36.63 $37.34 $36.50 $36.86 $36.86 348,878
2021-06-25 $36.60 $36.99 $35.78 $36.24 $36.24 331,581
2021-06-24 $35.05 $36.42 $34.84 $36.26 $36.26 445,338
2021-06-23 $34.01 $34.95 $33.50 $34.58 $34.58 812,154
2021-06-22 $34.54 $34.89 $33.45 $33.60 $33.60 897,533
2021-06-21 $35.24 $35.29 $34.26 $34.51 $34.51 643,981
2021-06-18 $36.19 $36.38 $35.40 $35.41 $35.41 426,836
2021-06-17 $36.19 $36.50 $35.71 $36.19 $36.19 292,412
2021-06-16 $36.00 $36.44 $35.39 $36.10 $36.10 241,589
2021-06-15 $37.40 $37.40 $35.91 $36.15 $36.15 400,260
2021-06-14 $37.21 $37.54 $36.63 $37.28 $37.28 373,333
2021-06-11 $35.51 $37.12 $35.43 $37.05 $37.05 641,544
2021-06-10 $36.47 $36.66 $35.32 $35.59 $35.59 263,195
2021-06-09 $36.61 $38.15 $35.74 $35.88 $35.88 1,006,961
2021-06-08 $34.38 $35.89 $33.39 $35.85 $35.85 806,494
2021-06-07 $34.16 $34.50 $33.41 $33.95 $33.95 543,642
2021-06-04 $36.04 $36.34 $34.38 $34.53 $34.53 677,686
2021-06-03 $36.08 $36.63 $35.18 $35.88 $35.88 497,825
2021-06-02 $36.82 $37.05 $35.91 $36.64 $36.64 554,247
2021-06-01 $35.44 $37.58 $35.35 $37.18 $37.18 1,127,594
2021-05-28 $35.51 $36.06 $34.38 $34.69 $34.69 754,020
2021-05-27 $36.07 $36.48 $35.10 $35.53 $35.53 1,843,622
2021-05-26 $36.29 $36.48 $35.44 $35.93 $35.93 557,174
2021-05-25 $35.51 $36.70 $35.51 $35.80 $35.80 910,357
2021-05-24 $36.31 $36.35 $35.39 $35.42 $35.42 510,252
2021-05-21 $36.43 $36.87 $35.30 $36.06 $36.06 894,639
2021-05-20 $35.39 $37.46 $35.38 $36.50 $36.50 1,310,782
2021-05-19 $33.49 $35.80 $33.16 $35.38 $35.38 747,255
2021-05-18 $33.42 $36.19 $33.00 $34.47 $34.47 1,091,666
2021-05-17 $32.18 $32.50 $31.62 $32.07 $32.07 499,975
2021-05-14 $31.25 $32.85 $31.25 $32.26 $32.26 793,122
2021-05-13 $31.81 $32.33 $30.07 $30.80 $30.80 711,094
2021-05-12 $31.87 $32.47 $31.29 $31.81 $31.81 538,508
2021-05-11 $31.10 $32.57 $30.30 $32.30 $32.30 578,216
2021-05-10 $33.16 $33.16 $31.30 $31.52 $31.52 488,173
2021-05-07 $33.45 $33.50 $32.51 $32.92 $32.92 406,655
2021-05-06 $32.78 $33.29 $31.90 $32.94 $32.94 656,109
2021-05-05 $33.50 $33.70 $32.40 $32.50 $32.50 417,098
2021-05-04 $33.89 $34.19 $32.91 $33.21 $33.21 454,964
2021-05-03 $34.60 $34.81 $33.80 $34.07 $34.07 399,919
2021-04-30 $35.02 $35.37 $34.64 $34.71 $34.71 324,642
2021-04-29 $36.36 $36.36 $35.21 $35.48 $35.48 285,448
2021-04-28 $36.36 $36.72 $36.02 $36.36 $36.36 470,491
2021-04-27 $37.23 $37.26 $36.25 $36.42 $36.42 346,844
2021-04-26 $37.32 $37.58 $36.59 $36.98 $36.98 253,896
2021-04-23 $36.35 $37.21 $36.35 $37.01 $37.01 288,923
2021-04-22 $35.56 $37.07 $35.51 $36.06 $36.06 454,709
2021-04-21 $34.38 $35.74 $34.38 $35.69 $35.69 296,332
2021-04-20 $35.68 $35.78 $34.26 $34.84 $34.84 1,421,637
2021-04-19 $35.60 $36.05 $35.35 $35.87 $35.87 1,011,047
2021-04-16 $34.67 $35.55 $34.16 $35.50 $35.50 925,908
2021-04-15 $35.96 $35.96 $33.93 $34.33 $34.33 868,694
2021-04-14 $35.17 $36.49 $35.05 $35.43 $35.43 636,141
2021-04-13 $35.02 $35.09 $34.44 $34.94 $34.94 598,658
2021-04-12 $35.49 $35.50 $34.22 $34.47 $34.47 697,052
2021-04-09 $36.17 $36.17 $34.71 $35.15 $35.15 1,135,154
2021-04-08 $37.24 $37.50 $36.19 $36.53 $36.53 337,522
2021-04-07 $37.45 $37.72 $36.17 $36.89 $36.89 620,224
2021-04-06 $36.54 $38.85 $36.14 $37.89 $37.89 752,194
2021-04-05 $38.47 $38.47 $36.35 $36.75 $36.75 530,359
2021-04-01 $38.71 $39.21 $37.70 $37.96 $37.96 850,903
2021-03-31 $37.25 $38.52 $37.00 $38.14 $38.14 1,004,555
2021-03-30 $34.56 $37.27 $34.56 $37.01 $37.01 988,293
2021-03-29 $35.15 $36.11 $33.83 $34.53 $34.53 894,904
2021-03-26 $35.00 $36.19 $33.76 $35.13 $35.13 1,758,989
2021-03-25 $34.86 $36.24 $33.81 $34.20 $34.20 3,598,392
2021-03-24 $40.00 $40.00 $35.87 $36.50 $36.50 2,332,243
2021-03-23 $41.09 $41.67 $39.26 $39.75 $39.75 1,743,306
2021-03-22 $43.25 $43.99 $42.04 $43.36 $43.36 602,983
2021-03-19 $43.12 $44.99 $43.04 $44.22 $44.22 467,180
2021-03-18 $45.02 $45.69 $44.03 $44.13 $44.13 298,303
2021-03-17 $44.70 $46.18 $44.20 $45.82 $45.82 343,555
2021-03-16 $46.00 $46.51 $45.00 $45.49 $45.49 582,118
2021-03-15 $44.77 $46.41 $43.89 $45.53 $45.53 654,607
2021-03-12 $44.10 $46.00 $42.89 $45.71 $45.71 726,489
2021-03-11 $43.80 $45.65 $43.80 $45.21 $45.21 467,143
2021-03-10 $44.01 $44.10 $42.36 $42.76 $42.76 460,910
2021-03-09 $41.87 $43.80 $41.87 $43.18 $43.18 511,010
2021-03-08 $43.16 $43.93 $40.79 $41.26 $41.26 897,896
2021-03-05 $44.25 $45.22 $40.90 $44.67 $44.67 1,324,119
2021-03-04 $45.00 $47.43 $42.92 $43.93 $43.93 1,632,790
2021-03-03 $47.80 $48.80 $45.64 $45.92 $45.92 863,642
2021-03-02 $48.88 $49.30 $46.81 $47.43 $47.43 653,483
2021-03-01 $46.73 $48.80 $46.63 $48.21 $48.21 481,537
2021-02-26 $46.80 $48.49 $45.10 $45.93 $45.93 1,054,881
2021-02-25 $47.33 $49.83 $46.56 $47.33 $47.33 1,460,984
2021-02-24 $47.59 $48.67 $46.50 $46.95 $46.95 825,784
2021-02-23 $47.56 $49.53 $43.92 $48.91 $48.91 1,124,365
2021-02-22 $50.83 $51.70 $48.45 $48.46 $48.46 1,177,567
2021-02-19 $52.83 $54.46 $52.16 $52.44 $52.44 982,654
2021-02-18 $50.00 $51.39 $48.01 $50.65 $50.65 905,558
2021-02-17 $53.00 $53.00 $50.67 $51.91 $51.91 959,617
2021-02-16 $55.65 $55.96 $52.50 $53.12 $53.12 1,154,396
2021-02-12 $53.61 $55.57 $53.36 $54.04 $54.04 641,415
2021-02-11 $55.72 $56.48 $53.41 $54.46 $54.46 1,096,292
2021-02-10 $52.60 $57.00 $51.09 $54.98 $54.98 2,212,858
2021-02-09 $50.34 $53.70 $50.27 $51.22 $51.22 1,256,537
2021-02-08 $48.52 $50.33 $47.20 $50.14 $50.14 1,147,693
2021-02-05 $46.34 $48.52 $45.07 $48.15 $48.15 1,099,385
2021-02-04 $43.28 $48.33 $43.00 $46.49 $46.49 2,161,719
2021-02-03 $41.18 $43.71 $40.52 $42.42 $42.42 1,984,306
2021-02-02 $41.47 $42.20 $37.69 $39.11 $39.11 2,256,177
2021-02-01 $41.85 $42.57 $40.99 $41.05 $41.05 841,996
2021-01-29 $41.70 $42.77 $40.85 $40.99 $40.99 1,289,160
2021-01-28 $42.26 $43.84 $41.61 $42.03 $42.03 1,311,878
2021-01-27 $45.23 $45.95 $42.50 $43.03 $43.03 4,399,422
2021-01-26 $36.68 $48.14 $36.65 $48.00 $48.00 7,022,727
2021-01-25 $35.43 $36.62 $35.19 $35.55 $35.55 946,512
2021-01-22 $34.81 $35.15 $34.25 $34.80 $34.80 725,867
2021-01-21 $35.50 $35.69 $34.25 $34.97 $34.97 1,444,732
2021-01-20 $35.77 $36.00 $34.86 $35.53 $35.53 1,396,879
2021-01-19 $35.71 $36.00 $34.14 $34.68 $34.68 2,262,656
2021-01-15 $35.74 $36.48 $35.30 $35.64 $35.64 990,156
2021-01-14 $36.64 $36.98 $35.17 $35.37 $35.37 1,584,001
2021-01-13 $35.97 $36.65 $35.33 $36.18 $36.18 754,032
2021-01-12 $35.64 $36.41 $35.30 $35.83 $35.83 1,153,071
2021-01-11 $36.00 $36.33 $35.36 $35.44 $35.44 1,074,847
2021-01-08 $35.68 $36.93 $35.42 $36.41 $36.41 1,123,741
2021-01-07 $35.14 $35.56 $33.98 $35.18 $35.18 939,034
2021-01-06 $35.33 $35.89 $34.85 $34.92 $34.92 860,687
2021-01-05 $34.45 $35.73 $34.35 $35.62 $35.62 880,701
2021-01-04 $35.22 $35.46 $33.90 $34.32 $34.32 921,316
2020-12-31 $33.41 $34.42 $33.14 $34.35 $34.35 1,748,293
2020-12-30 $33.24 $33.74 $32.75 $33.68 $33.68 968,633
2020-12-29 $31.95 $32.69 $31.75 $32.60 $32.60 1,062,433
2020-12-28 $31.93 $32.47 $30.91 $31.23 $31.23 1,860,735
2020-12-24 $33.51 $33.81 $31.40 $32.01 $32.01 2,160,562
2020-12-23 $34.29 $34.85 $34.26 $34.55 $34.55 887,917
2020-12-22 $35.67 $35.76 $33.95 $34.17 $34.17 969,490
2020-12-21 $35.56 $36.00 $35.04 $35.13 $35.13 943,303
2020-12-18 $36.40 $36.40 $35.59 $35.82 $35.82 1,052,324
2020-12-17 $35.29 $36.45 $35.22 $36.44 $36.44 1,337,136
2020-12-16 $35.10 $35.49 $34.15 $35.21 $35.21 778,952
2020-12-15 $35.94 $36.00 $34.06 $34.56 $34.56 1,645,514
2020-12-14 $35.78 $36.42 $35.39 $35.63 $35.63 1,117,042
2020-12-11 $35.87 $36.50 $35.50 $35.55 $35.55 724,719
2020-12-10 $36.16 $36.68 $35.16 $35.87 $35.87 1,105,256
2020-12-09 $37.43 $38.00 $35.83 $36.52 $36.52 759,260
2020-12-08 $36.89 $37.41 $35.76 $37.41 $37.41 1,079,925
2020-12-07 $38.30 $38.40 $36.80 $36.95 $36.95 1,057,444
2020-12-04 $39.40 $39.51 $37.70 $38.34 $38.34 593,740
2020-12-03 $39.65 $40.24 $38.56 $38.93 $38.93 967,458
2020-12-02 $38.84 $39.55 $38.40 $39.14 $39.14 1,388,726
2020-12-01 $39.05 $39.80 $38.31 $38.84 $38.84 1,676,703
2020-11-30 $38.63 $38.75 $36.81 $37.16 $37.16 1,248,554
2020-11-27 $39.03 $41.00 $38.62 $38.97 $38.97 870,324
2020-11-25 $37.74 $38.55 $36.75 $38.05 $38.05 1,155,124
2020-11-24 $39.01 $39.30 $37.27 $37.47 $37.47 1,954,955
2020-11-23 $40.50 $42.15 $37.70 $38.64 $38.64 2,878,588
2020-11-20 $40.95 $42.42 $40.18 $41.92 $41.92 930,399
2020-11-19 $39.69 $41.07 $39.56 $40.78 $40.78 384,947
2020-11-18 $40.80 $40.80 $39.45 $39.51 $39.51 394,647
2020-11-17 $39.69 $40.75 $39.30 $40.42 $40.42 583,870
2020-11-16 $41.65 $41.81 $39.29 $39.69 $39.69 780,153
2020-11-13 $41.38 $42.33 $40.77 $41.61 $41.61 639,264
2020-11-12 $41.23 $42.22 $40.00 $40.81 $40.81 1,314,934
2020-11-11 $38.69 $39.80 $37.85 $39.36 $39.36 488,733
2020-11-10 $40.02 $40.02 $37.48 $38.24 $38.24 803,954
2020-11-09 $43.20 $43.40 $40.38 $40.64 $40.64 1,705,210
2020-11-06 $40.00 $42.55 $40.00 $42.38 $42.38 1,148,008
2020-11-05 $38.82 $40.09 $38.31 $39.98 $39.98 1,072,494
2020-11-04 $37.46 $38.74 $37.46 $37.91 $37.91 707,598
2020-11-03 $37.89 $37.89 $36.00 $36.49 $36.49 861,713
2020-11-02 $37.04 $38.41 $36.58 $38.09 $38.09 703,654
2020-10-30 $37.10 $37.42 $36.00 $36.59 $36.59 544,803
2020-10-29 $36.60 $37.70 $36.28 $37.53 $37.53 467,406
2020-10-28 $37.30 $37.87 $36.00 $36.60 $36.60 701,367
2020-10-27 $37.11 $38.05 $36.47 $37.90 $37.90 431,046
2020-10-26 $39.00 $39.00 $36.62 $37.38 $37.38 944,925
2020-10-23 $37.29 $38.53 $37.11 $38.23 $38.23 721,969
2020-10-22 $37.51 $38.40 $37.10 $37.70 $37.70 662,358
2020-10-21 $36.74 $38.16 $36.71 $37.54 $37.54 780,642
2020-10-20 $35.08 $37.43 $34.81 $36.53 $36.53 1,388,794
2020-10-19 $34.19 $34.94 $33.78 $34.56 $34.56 1,132,993
2020-10-16 $34.10 $34.33 $33.43 $33.57 $33.57 711,362
2020-10-15 $34.06 $34.59 $33.78 $34.40 $34.40 643,151
2020-10-14 $35.88 $35.88 $34.39 $34.94 $34.94 845,152
2020-10-13 $35.64 $36.30 $35.08 $35.84 $35.84 1,216,999
2020-10-12 $34.43 $35.82 $34.00 $35.53 $35.53 1,791,787
2020-10-09 $32.72 $34.50 $32.43 $33.78 $33.78 773,619
2020-10-08 $32.40 $32.99 $31.93 $32.72 $32.72 1,513,542
2020-10-07 $32.78 $32.95 $32.05 $32.15 $32.15 1,117,617
2020-10-06 $32.52 $32.90 $31.91 $32.48 $32.48 825,080
2020-10-05 $33.21 $33.21 $32.30 $32.92 $32.92 556,069
2020-10-02 $32.87 $33.38 $32.56 $32.60 $32.60 611,561
2020-10-01 $32.89 $33.97 $32.66 $33.65 $33.65 1,130,806
2020-09-30 $31.87 $32.59 $31.76 $32.49 $32.49 1,644,017
2020-09-29 $32.70 $32.89 $31.64 $31.87 $31.87 3,785,776
2020-09-28 $32.96 $34.07 $32.55 $33.98 $33.98 1,284,043
2020-09-25 $32.75 $32.99 $32.51 $32.73 $32.73 901,449
2020-09-24 $33.22 $33.42 $32.37 $32.80 $32.80 1,327,731
2020-09-23 $33.22 $34.21 $32.44 $34.07 $34.07 3,462,404
2020-09-22 $34.49 $34.49 $32.08 $32.83 $32.83 3,393,454
2020-09-21 $33.90 $34.12 $32.86 $34.02 $34.02 1,333,359
2020-09-18 $35.06 $35.20 $33.77 $34.66 $34.66 947,532
2020-09-17 $36.00 $36.50 $34.41 $34.75 $34.75 1,208,443
2020-09-16 $36.91 $37.60 $36.25 $36.48 $36.48 911,489
2020-09-15 $37.97 $38.24 $36.62 $37.03 $37.03 971,058
2020-09-14 $37.23 $37.80 $37.21 $37.69 $37.69 593,412
2020-09-11 $37.27 $37.83 $36.22 $36.80 $36.80 1,021,710
2020-09-10 $38.34 $38.69 $36.83 $36.88 $36.88 787,784
2020-09-09 $39.00 $39.76 $37.56 $37.87 $37.87 704,612
2020-09-08 $37.58 $39.17 $37.26 $37.46 $37.46 911,022
2020-09-04 $38.64 $39.52 $36.80 $38.70 $38.70 837,843
2020-09-03 $41.50 $41.69 $38.11 $38.99 $38.99 788,176
2020-09-02 $44.58 $44.58 $40.73 $41.90 $41.90 1,953,989
2020-09-01 $41.45 $43.63 $41.44 $43.50 $43.50 1,252,419
2020-08-31 $40.52 $42.74 $40.52 $41.44 $41.44 749,174
2020-08-28 $42.11 $42.50 $40.51 $41.16 $41.16 830,128
2020-08-27 $42.62 $43.11 $41.30 $41.68 $41.68 729,058
2020-08-26 $43.12 $43.42 $41.76 $42.18 $42.18 520,297
2020-08-25 $42.22 $44.08 $41.51 $43.22 $43.22 1,075,461
2020-08-24 $39.90 $41.00 $38.88 $40.99 $40.99 1,330,975
2020-08-21 $37.87 $39.93 $37.66 $38.89 $38.89 2,167,333
2020-08-20 $43.98 $44.10 $41.07 $41.99 $41.99 1,511,270
2020-08-19 $43.08 $44.69 $42.57 $43.96 $43.96 731,298
2020-08-18 $42.78 $43.80 $42.60 $43.33 $43.33 496,834
2020-08-17 $40.50 $42.59 $40.38 $42.22 $42.22 664,870
2020-08-14 $40.15 $40.58 $39.65 $40.23 $40.23 337,550
2020-08-13 $41.62 $41.91 $40.27 $40.30 $40.30 396,841
2020-08-12 $40.46 $42.11 $40.19 $41.77 $41.77 434,398
2020-08-11 $42.09 $42.30 $40.42 $40.51 $40.51 435,871
2020-08-10 $41.96 $42.64 $40.96 $41.50 $41.50 524,261
2020-08-07 $40.41 $41.89 $40.30 $41.58 $41.58 701,352
2020-08-06 $43.11 $43.33 $41.37 $41.98 $41.98 592,352
2020-08-05 $43.00 $44.00 $42.62 $43.45 $43.45 440,792
2020-08-04 $43.31 $43.31 $42.44 $43.02 $43.02 615,416
2020-08-03 $42.63 $43.28 $42.30 $42.80 $42.80 506,075
2020-07-31 $41.24 $42.09 $40.74 $42.06 $42.06 761,804
2020-07-30 $39.98 $40.88 $39.80 $40.52 $40.52 416,343
2020-07-29 $39.98 $41.16 $39.98 $40.43 $40.43 485,873
2020-07-28 $38.50 $40.24 $38.50 $39.52 $39.52 626,849
2020-07-27 $38.20 $39.22 $37.91 $38.96 $38.96 459,464
2020-07-24 $36.93 $38.65 $36.31 $37.81 $37.81 978,296
2020-07-23 $40.39 $40.62 $38.00 $38.07 $38.07 713,685
2020-07-22 $40.70 $40.75 $39.32 $40.54 $40.54 879,045
2020-07-21 $41.40 $42.36 $40.77 $41.34 $41.34 929,981
2020-07-20 $39.61 $41.07 $39.46 $40.93 $40.93 1,530,644
2020-07-17 $39.98 $40.38 $38.92 $39.13 $39.13 1,718,000
2020-07-16 $39.73 $40.40 $38.70 $39.80 $39.80 767,700
2020-07-15 $41.41 $41.60 $39.73 $40.66 $40.66 1,491,500
2020-07-14 $42.37 $42.49 $40.01 $41.28 $41.28 1,792,900
2020-07-13 $45.94 $46.22 $42.45 $42.63 $42.63 924,600
2020-07-10 $45.28 $45.36 $44.12 $44.57 $44.57 813,300
2020-07-09 $47.49 $47.51 $45.24 $45.99 $45.99 1,530,200
2020-07-08 $44.53 $46.54 $44.29 $46.14 $46.14 1,286,900
2020-07-07 $43.33 $44.70 $42.32 $43.77 $43.77 845,200
2020-07-06 $44.77 $45.00 $42.56 $43.60 $43.60 1,548,700
2020-07-02 $39.40 $43.27 $39.24 $42.16 $42.16 1,772,000
2020-07-01 $38.50 $39.65 $38.47 $38.77 $38.77 625,300
2020-06-30 $38.77 $39.38 $38.20 $38.45 $38.45 605,000
2020-06-29 $39.11 $39.19 $37.73 $38.47 $38.47 700,500
2020-06-26 $40.36 $40.48 $39.06 $39.36 $39.36 778,558
2020-06-25 $39.59 $40.43 $38.97 $40.36 $40.36 668,062
2020-06-24 $39.84 $40.98 $39.14 $39.85 $39.85 1,103,912
2020-06-23 $38.84 $40.70 $38.63 $40.04 $40.04 1,669,277
2020-06-22 $39.87 $40.38 $37.20 $37.80 $37.80 2,431,576
2020-06-19 $39.31 $40.93 $38.65 $40.52 $40.52 2,705,548
2020-06-18 $38.00 $39.55 $37.55 $37.99 $37.99 2,013,229
2020-06-17 $34.42 $39.47 $34.33 $38.00 $38.00 3,326,482
2020-06-16 $34.77 $35.20 $33.59 $34.07 $34.07 724,856
2020-06-15 $32.59 $34.25 $32.49 $33.86 $33.86 433,688
2020-06-12 $32.83 $33.87 $32.67 $33.42 $33.42 813,860
2020-06-11 $32.38 $32.60 $31.57 $32.03 $32.03 966,027
2020-06-10 $32.84 $34.64 $32.39 $33.89 $33.89 1,217,669
2020-06-09 $33.90 $33.90 $32.03 $32.15 $32.15 1,266,333
2020-06-08 $35.00 $35.09 $34.08 $34.25 $34.25 1,213,579
2020-06-05 $34.23 $34.76 $33.83 $34.55 $34.55 1,900,765
2020-06-04 $34.20 $34.31 $32.43 $33.23 $33.23 1,767,708
2020-06-03 $33.29 $34.37 $33.01 $34.15 $34.15 2,538,178
2020-06-02 $31.19 $34.55 $31.18 $32.49 $32.49 7,548,138
2020-06-01 $27.31 $29.67 $26.71 $29.35 $29.35 2,524,906
2020-05-29 $26.10 $26.64 $25.69 $26.49 $26.49 2,051,440
2020-05-28 $27.22 $27.24 $26.04 $26.21 $26.21 921,116
2020-05-27 $27.90 $28.27 $27.19 $27.30 $27.30 812,578
2020-05-26 $26.82 $28.13 $26.80 $27.56 $27.56 1,696,729
2020-05-22 $28.42 $28.59 $25.74 $26.06 $26.06 3,344,823
2020-05-21 $28.20 $28.73 $27.90 $28.61 $28.61 1,123,064
2020-05-20 $30.43 $31.23 $28.78 $29.24 $29.24 1,857,073
2020-05-19 $27.89 $30.48 $27.64 $29.90 $29.90 1,901,895
2020-05-18 $27.67 $27.76 $27.21 $27.48 $27.48 867,121
2020-05-15 $26.85 $27.44 $26.35 $26.53 $26.53 598,583
2020-05-14 $27.00 $27.25 $25.93 $27.13 $27.13 1,039,087
2020-05-13 $28.56 $29.08 $27.07 $27.30 $27.30 651,271
2020-05-12 $29.38 $29.70 $28.54 $28.57 $28.57 600,796
2020-05-11 $30.01 $30.31 $29.14 $29.40 $29.40 705,918
2020-05-08 $29.44 $30.26 $29.33 $29.73 $29.73 444,291
2020-05-07 $29.21 $29.53 $28.57 $29.03 $29.03 536,074
2020-05-06 $29.00 $29.97 $28.72 $28.90 $28.90 707,339
2020-05-05 $29.00 $30.24 $28.60 $28.62 $28.62 983,904
2020-05-04 $28.56 $29.64 $28.36 $28.55 $28.55 817,934
2020-05-01 $30.77 $30.92 $28.61 $28.66 $28.66 841,181
2020-04-30 $32.37 $33.72 $31.47 $31.84 $31.84 883,274
2020-04-29 $32.05 $32.82 $31.28 $32.65 $32.65 712,245
2020-04-28 $32.15 $32.15 $31.21 $31.65 $31.65 530,971
2020-04-27 $30.60 $32.35 $30.59 $32.00 $32.00 947,899
2020-04-24 $29.88 $30.28 $29.51 $30.18 $30.18 485,618
2020-04-23 $30.88 $31.03 $29.52 $29.60 $29.60 594,162
2020-04-22 $29.80 $30.92 $29.59 $30.50 $30.50 770,275
2020-04-21 $29.62 $29.99 $28.80 $29.10 $29.10 521,655
2020-04-20 $30.80 $31.20 $29.84 $29.86 $29.86 744,902
2020-04-17 $32.00 $32.71 $30.60 $30.93 $30.93 860,208
2020-04-16 $31.00 $32.48 $30.57 $31.99 $31.99 1,174,054
2020-04-15 $29.99 $30.65 $29.54 $30.44 $30.44 508,513
2020-04-14 $30.00 $31.24 $30.00 $30.33 $30.33 765,611
2020-04-13 $29.88 $30.16 $29.52 $29.98 $29.98 615,745
2020-04-09 $29.64 $30.27 $29.11 $29.96 $29.96 963,739
2020-04-08 $28.91 $29.66 $28.72 $29.34 $29.34 605,958
2020-04-07 $29.74 $30.73 $28.59 $28.91 $28.91 1,574,586
2020-04-06 $26.75 $29.14 $26.58 $28.87 $28.87 1,209,495
2020-04-03 $26.70 $27.31 $25.38 $26.04 $26.04 697,861
2020-04-02 $27.52 $28.06 $26.22 $26.48 $26.48 891,561
2020-04-01 $27.12 $28.41 $27.05 $27.81 $27.81 855,434
2020-03-31 $26.00 $28.00 $26.00 $27.94 $27.94 904,532
2020-03-30 $27.10 $27.38 $25.71 $26.49 $26.49 1,015,911
2020-03-27 $28.30 $28.30 $26.96 $27.02 $27.02 732,542
2020-03-26 $27.13 $29.34 $27.10 $29.10 $29.10 1,134,826
2020-03-25 $26.25 $28.04 $26.14 $27.79 $27.79 1,363,769
2020-03-24 $25.13 $26.00 $24.90 $26.00 $26.00 997,859
2020-03-23 $24.72 $24.99 $23.10 $24.65 $24.65 1,194,687
2020-03-20 $26.87 $26.87 $24.75 $24.97 $24.97 1,236,171
2020-03-19 $26.16 $27.49 $24.03 $25.42 $25.42 1,698,412
2020-03-18 $23.98 $28.02 $23.70 $26.41 $26.41 3,096,260
2020-03-17 $23.56 $26.57 $22.19 $26.28 $26.28 2,859,200
2020-03-16 $24.35 $27.80 $22.89 $22.96 $22.96 2,418,783
2020-03-13 $28.25 $29.75 $27.11 $28.48 $28.48 1,655,312
2020-03-12 $28.46 $29.75 $27.32 $28.10 $28.10 1,722,356
2020-03-11 $30.17 $30.64 $29.81 $30.09 $30.09 1,206,504
2020-03-10 $31.01 $31.47 $30.33 $30.78 $30.78 1,241,904
2020-03-09 $30.49 $31.17 $29.52 $30.23 $30.23 1,149,263
2020-03-06 $32.25 $32.56 $31.83 $32.50 $32.50 1,600,801
2020-03-05 $31.34 $32.66 $31.10 $32.61 $32.61 1,551,753
2020-03-04 $31.58 $31.79 $30.77 $31.55 $31.55 1,092,031
2020-03-03 $31.79 $32.44 $30.50 $31.16 $31.16 1,106,009
2020-03-02 $31.59 $31.98 $30.90 $31.55 $31.55 1,113,558
2020-02-28 $30.35 $31.79 $30.30 $31.72 $31.72 1,333,432
2020-02-27 $31.20 $31.79 $30.17 $31.49 $31.49 1,009,488
2020-02-26 $31.27 $32.59 $31.26 $32.27 $32.27 814,189
2020-02-25 $31.85 $31.94 $30.52 $31.25 $31.25 1,219,547
2020-02-24 $31.56 $32.24 $31.07 $31.51 $31.51 927,041
2020-02-21 $32.61 $33.22 $31.79 $33.18 $33.18 709,018
2020-02-20 $32.94 $33.40 $32.05 $32.58 $32.58 791,094
2020-02-19 $33.02 $33.22 $32.39 $32.93 $32.93 649,241
2020-02-18 $32.80 $33.59 $32.38 $32.39 $32.39 980,141
2020-02-14 $33.28 $33.28 $32.50 $32.88 $32.88 447,422
2020-02-13 $32.73 $33.71 $32.02 $33.06 $33.06 764,403
2020-02-12 $32.25 $33.70 $32.25 $33.30 $33.30 902,422
2020-02-11 $31.59 $32.79 $31.47 $32.08 $32.08 1,312,825
2020-02-10 $31.50 $31.96 $30.81 $31.16 $31.16 959,270
2020-02-07 $32.80 $32.80 $31.15 $31.64 $31.64 1,143,112
2020-02-06 $33.45 $33.84 $32.58 $33.29 $33.29 527,542
2020-02-05 $33.39 $33.39 $32.48 $33.06 $33.06 805,840
2020-02-04 $32.27 $33.13 $32.27 $32.67 $32.67 2,128,241
2020-02-03 $30.05 $32.04 $29.92 $31.67 $31.67 992,527
2020-01-31 $31.01 $31.05 $29.70 $30.11 $30.11 1,216,582
2020-01-30 $30.94 $31.42 $30.50 $31.15 $31.15 798,759
2020-01-29 $31.91 $32.00 $31.36 $31.45 $31.45 643,301
2020-01-28 $32.54 $32.78 $31.07 $31.61 $31.61 1,410,628
2020-01-27 $29.57 $32.66 $29.50 $32.17 $32.17 1,654,391
2020-01-24 $33.91 $34.00 $31.55 $32.40 $32.40 2,313,925
2020-01-23 $34.96 $34.96 $33.42 $33.86 $33.86 1,321,732
2020-01-22 $36.25 $36.28 $34.82 $34.89 $34.89 1,393,602
2020-01-21 $34.84 $36.02 $34.28 $35.74 $35.74 915,486
2020-01-17 $36.47 $36.56 $35.51 $35.56 $35.56 644,423
2020-01-16 $36.50 $36.69 $35.70 $36.09 $36.09 822,634
2020-01-15 $35.43 $36.70 $35.28 $35.98 $35.98 1,286,373
2020-01-14 $36.80 $36.84 $34.87 $35.22 $35.22 1,536,591
2020-01-13 $36.48 $37.17 $36.25 $36.89 $36.89 1,568,955
2020-01-10 $35.49 $36.58 $35.44 $35.85 $35.85 1,578,200
2020-01-09 $34.90 $35.53 $34.59 $35.23 $35.23 1,249,652
2020-01-08 $33.97 $34.65 $33.59 $34.49 $34.49 1,195,998
2020-01-07 $33.90 $34.94 $33.80 $34.07 $34.07 887,506
2020-01-06 $34.54 $34.75 $33.53 $33.80 $33.80 1,280,593
2020-01-03 $34.51 $35.82 $34.44 $34.81 $34.81 1,164,245
2020-01-02 $33.99 $35.74 $33.77 $35.74 $35.74 1,659,563
2019-12-31 $33.50 $33.89 $33.08 $33.12 $33.12 723,386
2019-12-30 $33.17 $34.05 $33.12 $33.32 $33.32 978,473
2019-12-27 $33.97 $34.02 $32.97 $33.33 $33.33 760,456
2019-12-26 $33.36 $34.04 $33.34 $33.77 $33.77 871,024
2019-12-24 $32.60 $33.80 $32.35 $33.36 $33.36 730,197
2019-12-23 $33.52 $34.37 $32.35 $32.62 $32.62 1,836,817
2019-12-20 $34.22 $34.60 $33.70 $33.70 $33.70 1,690,851
2019-12-19 $33.30 $34.80 $33.30 $34.36 $34.36 1,031,196
2019-12-18 $33.97 $34.38 $33.33 $33.78 $33.78 1,432,011
2019-12-17 $33.64 $34.05 $33.21 $34.02 $34.02 1,415,141
2019-12-16 $33.84 $34.44 $33.18 $33.76 $33.76 3,130,024
2019-12-13 $35.26 $35.47 $34.40 $34.99 $34.99 1,592,632
2019-12-12 $35.06 $35.53 $34.49 $35.24 $35.24 1,770,069
2019-12-11 $35.18 $35.73 $34.88 $35.11 $35.11 1,493,213
2019-12-10 $34.02 $35.46 $34.00 $35.40 $35.40 1,127,535
2019-12-09 $34.92 $35.14 $33.80 $34.28 $34.28 1,746,312
2019-12-06 $35.55 $35.64 $34.96 $35.29 $35.29 761,200
2019-12-05 $34.81 $35.96 $34.81 $35.32 $35.32 956,640
2019-12-04 $35.69 $35.69 $34.72 $34.73 $34.73 1,162,443
2019-12-03 $34.40 $35.55 $34.35 $35.02 $35.02 1,443,815
2019-12-02 $37.58 $37.59 $35.20 $35.65 $35.65 2,092,058
2019-11-29 $36.15 $38.04 $35.80 $37.97 $37.97 1,388,685
2019-11-27 $35.98 $37.29 $35.85 $36.88 $36.88 1,481,887
2019-11-26 $36.07 $36.34 $35.12 $35.87 $35.87 2,258,284
2019-11-25 $36.50 $37.37 $35.94 $36.27 $36.27 2,281,219
2019-11-22 $35.93 $36.78 $33.10 $35.94 $35.94 5,758,262
2019-11-21 $37.67 $39.32 $35.00 $35.90 $35.90 8,038,577
2019-11-20 $43.37 $44.19 $42.54 $43.50 $43.50 1,354,366
2019-11-19 $43.87 $44.42 $42.73 $43.77 $43.77 1,190,657
2019-11-18 $44.47 $44.55 $43.38 $43.52 $43.52 833,817
2019-11-15 $43.75 $45.11 $43.75 $44.62 $44.62 920,808
2019-11-14 $43.32 $43.55 $42.59 $43.41 $43.41 546,140
2019-11-13 $44.16 $44.48 $43.23 $43.57 $43.57 614,895
2019-11-12 $44.19 $45.30 $43.88 $44.50 $44.50 1,300,102
2019-11-11 $41.95 $43.48 $40.93 $43.48 $43.48 985,335
2019-11-08 $42.38 $43.60 $41.86 $42.48 $42.48 871,523
2019-11-07 $43.30 $43.75 $42.16 $42.45 $42.45 1,115,842
2019-11-06 $42.00 $42.22 $40.16 $42.00 $42.00 1,422,323
2019-11-05 $44.83 $44.87 $42.31 $42.45 $42.45 1,203,869
2019-11-04 $44.76 $45.33 $44.26 $44.57 $44.57 781,917
2019-11-01 $44.44 $45.00 $43.61 $43.69 $43.69 656,622
2019-10-31 $43.28 $44.14 $42.96 $43.52 $43.52 461,698
2019-10-30 $43.77 $44.08 $42.96 $43.91 $43.91 687,608
2019-10-29 $44.37 $44.37 $43.10 $43.89 $43.89 845,350
2019-10-28 $44.03 $45.05 $43.79 $44.59 $44.59 874,850
2019-10-25 $41.77 $43.67 $41.36 $43.52 $43.52 1,659,073
2019-10-24 $41.49 $41.95 $40.82 $41.43 $41.43 628,447
2019-10-23 $40.66 $41.39 $40.50 $41.26 $41.26 597,525
2019-10-22 $41.80 $42.17 $40.70 $41.09 $41.09 781,151
2019-10-21 $41.88 $43.15 $41.55 $41.65 $41.65 1,096,232
2019-10-18 $41.74 $42.03 $40.95 $41.00 $41.00 1,360,225
2019-10-17 $45.14 $45.14 $41.98 $42.07 $42.07 1,583,361
2019-10-16 $45.72 $45.80 $44.24 $44.59 $44.59 730,862
2019-10-15 $44.72 $46.10 $44.72 $45.50 $45.50 1,102,634
2019-10-14 $44.96 $45.59 $44.29 $44.68 $44.68 693,756
2019-10-11 $45.26 $45.88 $44.55 $45.02 $45.02 1,459,349
2019-10-10 $42.30 $43.88 $41.90 $43.57 $43.57 787,827
2019-10-09 $42.00 $42.71 $40.80 $42.08 $42.08 1,283,660
2019-10-08 $42.44 $43.48 $40.56 $40.70 $40.70 1,711,444
2019-10-07 $43.72 $44.35 $43.14 $43.91 $43.91 613,972
2019-10-04 $43.97 $44.39 $43.19 $43.97 $43.97 486,902
2019-10-03 $42.02 $44.32 $41.36 $43.80 $43.80 1,431,836
2019-10-02 $41.79 $42.53 $41.35 $42.03 $42.03 921,166
2019-10-01 $42.92 $43.17 $41.84 $42.74 $42.74 858,014
2019-09-30 $43.68 $43.69 $42.20 $42.70 $42.70 840,085
2019-09-27 $44.38 $45.10 $40.97 $42.48 $42.48 2,219,830
2019-09-26 $44.00 $44.63 $43.26 $43.83 $43.83 722,023
2019-09-25 $42.75 $43.98 $42.60 $43.75 $43.75 1,302,154
2019-09-24 $45.60 $45.93 $41.40 $42.07 $42.07 2,033,410
2019-09-23 $46.00 $46.49 $44.67 $45.25 $45.25 790,764
2019-09-20 $47.95 $48.51 $46.50 $46.84 $46.84 809,615
2019-09-19 $48.00 $50.33 $47.66 $47.87 $47.87 1,480,514
2019-09-18 $48.30 $48.30 $46.89 $47.94 $47.94 663,835
2019-09-17 $48.21 $48.21 $47.34 $47.75 $47.75 932,352
2019-09-16 $47.08 $48.53 $46.34 $48.44 $48.44 908,438
2019-09-13 $47.49 $48.20 $47.16 $47.83 $47.83 876,543
2019-09-12 $47.50 $47.75 $45.97 $47.03 $47.03 872,491
2019-09-11 $46.08 $46.90 $46.05 $46.70 $46.70 1,155,169
2019-09-10 $47.49 $47.54 $45.40 $45.88 $45.88 1,414,131
2019-09-09 $48.85 $49.87 $47.66 $48.10 $48.10 1,237,438
2019-09-06 $47.10 $49.64 $47.01 $48.57 $48.57 2,197,839
2019-09-05 $46.72 $47.38 $46.64 $47.19 $47.19 1,770,011
2019-09-04 $45.82 $46.24 $45.36 $45.71 $45.71 1,245,283
2019-09-03 $45.00 $45.43 $44.28 $44.64 $44.64 2,295,451
2019-08-30 $45.49 $46.33 $45.21 $45.76 $45.76 1,309,510
2019-08-29 $43.83 $45.18 $43.77 $45.04 $45.04 1,424,054
2019-08-28 $41.71 $43.59 $41.40 $42.78 $42.78 1,133,767
2019-08-27 $41.65 $43.50 $41.40 $42.16 $42.16 1,824,849
2019-08-26 $41.40 $41.49 $40.12 $41.00 $41.00 1,801,284
2019-08-23 $41.40 $42.18 $39.93 $40.40 $40.40 2,980,459
2019-08-22 $44.00 $45.60 $41.37 $42.26 $42.26 3,669,245
2019-08-21 $47.16 $47.50 $43.10 $43.77 $43.77 7,819,350
2019-08-20 $49.40 $50.63 $48.80 $50.08 $50.08 2,251,794
2019-08-19 $48.71 $50.15 $48.18 $49.40 $49.40 2,013,220
2019-08-16 $45.88 $47.88 $45.50 $46.83 $46.83 1,370,538
2019-08-15 $46.23 $46.49 $44.50 $45.33 $45.33 676,979
2019-08-14 $46.00 $46.25 $44.50 $44.78 $44.78 1,182,002
2019-08-13 $44.00 $48.14 $44.00 $47.03 $47.03 2,132,599
2019-08-12 $43.17 $45.15 $42.75 $44.01 $44.01 840,682
2019-08-09 $42.95 $44.24 $42.91 $43.92 $43.92 884,738
2019-08-08 $42.74 $43.89 $42.55 $43.56 $43.56 1,013,724
2019-08-07 $42.40 $42.95 $40.83 $41.93 $41.93 993,054
2019-08-06 $43.09 $43.91 $42.41 $42.53 $42.53 1,183,140
2019-08-05 $42.08 $42.54 $40.26 $41.67 $41.67 2,427,756
2019-08-02 $44.78 $45.85 $43.75 $45.36 $45.36 1,074,670
2019-08-01 $50.00 $50.29 $44.25 $46.06 $46.06 1,994,125
2019-07-31 $49.28 $49.89 $48.10 $49.61 $49.61 981,620
2019-07-30 $47.82 $49.74 $47.65 $49.28 $49.28 821,364
2019-07-29 $50.09 $50.25 $47.28 $48.68 $48.68 1,193,632
2019-07-26 $49.91 $50.79 $49.71 $49.91 $49.91 1,095,266
2019-07-25 $53.90 $53.96 $49.30 $49.61 $49.61 2,066,758
2019-07-24 $52.16 $54.15 $52.16 $53.73 $53.73 1,009,301
2019-07-23 $51.79 $52.92 $51.79 $52.59 $52.59 971,560
2019-07-22 $51.03 $52.10 $50.90 $51.55 $51.55 842,728
2019-07-19 $50.85 $52.35 $50.85 $51.26 $51.26 1,180,820
2019-07-18 $49.39 $50.33 $48.17 $50.02 $50.02 2,108,219
2019-07-17 $53.18 $53.47 $49.76 $50.00 $50.00 2,192,592
2019-07-16 $53.75 $56.47 $52.60 $53.19 $53.19 2,967,995
2019-07-15 $53.62 $54.40 $53.02 $53.54 $53.54 1,187,763
2019-07-12 $53.35 $53.47 $52.41 $53.02 $53.02 640,391
2019-07-11 $53.06 $54.37 $52.80 $52.93 $52.93 965,455
2019-07-10 $54.39 $54.39 $52.80 $53.06 $53.06 816,996
2019-07-09 $52.17 $53.84 $52.16 $53.49 $53.49 1,545,165
2019-07-08 $54.14 $54.14 $52.22 $52.90 $52.90 1,337,143
2019-07-05 $54.70 $54.70 $52.35 $54.24 $54.24 1,041,795
2019-07-03 $55.00 $55.08 $53.57 $54.70 $54.70 657,857
2019-07-02 $53.50 $54.97 $52.37 $54.92 $54.92 2,084,951
2019-07-01 $52.45 $54.60 $51.36 $53.60 $53.60 3,133,873
2019-06-28 $49.54 $50.18 $47.50 $49.86 $49.86 1,150,536
2019-06-27 $48.77 $49.97 $48.43 $49.55 $49.55 1,007,210
2019-06-26 $47.55 $48.74 $47.50 $48.19 $48.19 1,274,169
2019-06-25 $48.22 $48.27 $45.55 $46.89 $46.89 1,892,851
2019-06-24 $49.57 $50.00 $47.86 $48.64 $48.64 1,398,596
2019-06-21 $50.50 $50.50 $48.95 $49.41 $49.41 1,962,272
2019-06-20 $50.10 $52.04 $50.00 $50.63 $50.63 2,863,413
2019-06-19 $47.48 $49.00 $47.06 $48.91 $48.91 1,590,286
2019-06-18 $45.18 $47.50 $44.92 $47.22 $47.22 1,742,658
2019-06-17 $45.00 $46.00 $44.23 $44.66 $44.66 846,523
2019-06-14 $44.39 $45.58 $44.05 $44.59 $44.59 2,015,458
2019-06-13 $43.64 $45.09 $43.26 $45.01 $45.01 1,451,112
2019-06-12 $41.90 $43.78 $41.85 $43.59 $43.59 991,915
2019-06-11 $43.85 $43.90 $42.60 $43.09 $43.09 946,474
2019-06-10 $42.98 $44.24 $42.29 $42.51 $42.51 1,117,859
2019-06-07 $40.06 $42.75 $40.04 $42.04 $42.04 956,732
2019-06-06 $39.78 $40.29 $39.39 $39.98 $39.98 555,122
2019-06-05 $41.25 $41.36 $38.55 $40.00 $40.00 2,337,761
2019-06-04 $38.26 $40.55 $37.65 $40.50 $40.50 1,568,204
2019-06-03 $39.22 $39.57 $37.31 $37.71 $37.71 1,336,630
2019-05-31 $38.54 $40.25 $37.95 $39.23 $39.23 1,334,024
2019-05-30 $38.95 $40.36 $38.95 $39.49 $39.49 1,409,653
2019-05-29 $37.25 $39.45 $36.00 $38.83 $38.83 2,841,777
2019-05-28 $37.09 $38.37 $37.04 $37.93 $37.93 2,255,007
2019-05-24 $37.42 $38.33 $36.54 $36.63 $36.63 1,046,072
2019-05-23 $37.25 $37.45 $35.70 $36.61 $36.61 2,324,180
2019-05-22 $38.02 $38.96 $38.01 $38.28 $38.28 1,192,128
2019-05-21 $38.19 $38.72 $37.59 $38.50 $38.50 851,838
2019-05-20 $38.59 $38.59 $36.89 $37.59 $37.59 2,566,247
2019-05-17 $40.36 $40.68 $39.21 $39.64 $39.64 1,658,698
2019-05-16 $41.73 $42.69 $41.42 $41.63 $41.63 1,204,556
2019-05-15 $40.91 $42.05 $40.83 $41.69 $41.69 1,544,730
2019-05-14 $40.00 $41.39 $39.50 $41.19 $41.19 1,507,933
2019-05-13 $39.03 $39.80 $38.00 $39.17 $39.17 2,565,205
2019-05-10 $42.84 $42.99 $40.26 $42.35 $42.35 1,832,430
2019-05-09 $41.50 $43.38 $40.15 $42.79 $42.79 1,926,442
2019-05-08 $43.00 $44.70 $43.00 $43.15 $43.15 1,192,462
2019-05-07 $45.77 $45.77 $42.15 $43.45 $43.45 2,593,902
2019-05-06 $45.14 $46.66 $44.47 $46.13 $46.13 2,539,958
2019-05-03 $48.10 $49.10 $47.82 $48.95 $48.95 1,143,679
2019-05-02 $47.71 $48.32 $46.60 $47.63 $47.63 1,122,322
2019-05-01 $48.74 $48.84 $47.55 $47.91 $47.91 1,073,518
2019-04-30 $47.34 $48.75 $46.85 $48.50 $48.50 1,866,682
2019-04-29 $45.68 $47.79 $45.46 $47.53 $47.53 1,970,001
2019-04-26 $44.50 $45.60 $44.33 $45.26 $45.26 1,774,976
2019-04-25 $44.74 $45.10 $43.03 $44.59 $44.59 3,648,746
2019-04-24 $45.00 $45.17 $44.25 $44.50 $44.50 3,304,436
2019-04-23 $43.59 $45.28 $43.47 $44.61 $44.61 3,395,834
2019-04-22 $41.32 $43.59 $41.01 $43.48 $43.48 2,345,957
2019-04-18 $41.60 $43.08 $41.30 $41.77 $41.77 2,752,010
2019-04-17 $41.35 $41.95 $41.20 $41.66 $41.66 2,715,635
2019-04-16 $40.54 $41.29 $39.52 $40.96 $40.96 2,173,056
2019-04-15 $41.37 $41.50 $39.63 $40.40 $40.40 1,972,782
2019-04-12 $42.34 $42.85 $40.79 $41.75 $41.75 2,143,183
2019-04-11 $42.50 $42.92 $41.21 $41.86 $41.86 1,419,929
2019-04-10 $42.74 $43.15 $42.24 $42.87 $42.87 1,461,863
2019-04-09 $42.21 $42.96 $41.84 $42.86 $42.86 1,613,317
2019-04-08 $42.69 $43.25 $42.08 $42.48 $42.48 1,480,545
2019-04-05 $40.65 $42.92 $40.35 $42.85 $42.85 3,481,304
2019-04-04 $42.70 $42.93 $40.72 $41.05 $41.05 2,886,826
2019-04-03 $42.68 $44.49 $42.40 $44.25 $44.25 2,269,164
2019-04-02 $41.93 $42.41 $41.58 $42.00 $42.00 694,075
2019-04-01 $42.69 $43.48 $41.34 $42.00 $42.00 2,171,184
2019-03-29 $39.71 $41.97 $39.66 $41.54 $41.54 2,617,768
2019-03-28 $38.00 $39.16 $37.82 $39.13 $39.13 1,449,496
2019-03-27 $37.92 $39.10 $37.42 $37.82 $37.82 4,570,260
2019-03-26 $37.15 $37.99 $36.84 $37.83 $37.83 1,001,791
2019-03-25 $35.99 $37.13 $35.78 $36.92 $36.92 1,231,069
2019-03-22 $37.80 $37.88 $36.62 $36.65 $36.65 1,262,079
2019-03-21 $36.49 $38.18 $36.49 $37.99 $37.99 1,610,082
2019-03-20 $38.81 $38.81 $36.50 $36.81 $36.81 1,855,348
2019-03-19 $38.63 $39.23 $38.33 $38.98 $38.98 1,353,833
2019-03-18 $37.77 $39.00 $37.58 $38.29 $38.29 1,797,736
2019-03-15 $36.21 $37.46 $36.08 $37.27 $37.27 1,723,656
2019-03-14 $35.75 $36.45 $35.25 $35.95 $35.95 1,670,895
2019-03-13 $35.00 $36.25 $34.79 $35.93 $35.93 1,604,007
2019-03-12 $35.69 $35.69 $34.87 $35.23 $35.23 1,826,358
2019-03-11 $34.74 $35.31 $34.55 $35.03 $35.03 1,969,135
2019-03-08 $33.03 $35.57 $32.45 $34.41 $34.41 3,012,533
2019-03-07 $38.38 $38.38 $34.72 $34.94 $34.94 5,080,668
2019-03-06 $42.00 $43.89 $37.12 $38.89 $38.89 8,060,783
2019-03-05 $38.58 $39.95 $37.88 $39.44 $39.44 5,021,447
2019-03-04 $37.78 $38.63 $37.17 $38.60 $38.60 2,454,349
2019-03-01 $38.50 $38.59 $36.50 $37.06 $37.06 2,489,556
2019-02-28 $38.15 $38.28 $37.20 $37.45 $37.45 1,347,448
2019-02-27 $38.24 $38.89 $37.64 $37.79 $37.79 1,494,320
2019-02-26 $38.18 $38.85 $37.36 $38.52 $38.52 1,646,865
2019-02-25 $39.50 $39.67 $37.61 $38.51 $38.51 3,142,602
2019-02-22 $35.08 $37.03 $35.08 $36.98 $36.98 1,785,905
2019-02-21 $35.56 $35.97 $34.00 $34.58 $34.58 1,172,099
2019-02-20 $34.14 $36.07 $34.06 $35.64 $35.64 2,524,117
2019-02-19 $32.80 $34.14 $32.50 $33.96 $33.96 2,087,377
2019-02-15 $35.07 $35.15 $33.01 $33.14 $33.14 2,048,774
2019-02-14 $34.88 $35.15 $34.40 $34.84 $34.84 668,848
2019-02-13 $35.03 $35.20 $34.34 $34.97 $34.97 1,570,053
2019-02-12 $34.56 $34.69 $33.90 $34.58 $34.58 1,286,991
2019-02-11 $34.61 $35.35 $33.68 $34.13 $34.13 1,552,263
2019-02-08 $33.59 $34.60 $33.31 $34.04 $34.04 925,367
2019-02-07 $35.88 $36.09 $33.55 $34.11 $34.11 1,780,805
2019-02-06 $36.27 $36.87 $35.76 $36.37 $36.37 827,098
2019-02-05 $36.01 $37.42 $36.01 $36.20 $36.20 1,127,537
2019-02-04 $35.14 $36.27 $34.72 $35.90 $35.90 1,342,010
2019-02-01 $35.80 $35.97 $34.92 $35.20 $35.20 2,344,764
2019-01-31 $34.67 $36.28 $34.67 $35.80 $35.80 2,180,498
2019-01-30 $34.52 $35.00 $33.81 $34.41 $34.41 1,050,046
2019-01-29 $34.03 $34.66 $33.68 $33.74 $33.74 1,418,336
2019-01-28 $33.71 $34.42 $33.24 $34.30 $34.30 1,054,322
2019-01-25 $33.73 $35.00 $33.61 $34.44 $34.44 1,637,559
2019-01-24 $32.25 $33.20 $32.05 $32.89 $32.89 1,129,696
2019-01-23 $32.84 $33.74 $31.61 $32.42 $32.42 1,741,089
2019-01-22 $32.75 $32.96 $31.71 $32.41 $32.41 1,789,760
2019-01-18 $31.80 $34.45 $31.75 $33.29 $33.29 3,254,243
2019-01-17 $30.69 $32.12 $30.43 $31.33 $31.33 1,102,660
2019-01-16 $30.60 $31.53 $30.60 $30.82 $30.82 1,437,024
2019-01-15 $29.95 $31.05 $29.94 $30.30 $30.30 1,744,208
2019-01-14 $30.63 $30.63 $29.39 $29.71 $29.71 1,994,383
2019-01-11 $31.65 $31.88 $30.78 $31.52 $31.52 1,161,619
2019-01-10 $32.63 $32.90 $31.27 $31.81 $31.81 2,111,669
2019-01-09 $32.55 $33.72 $32.41 $33.00 $33.00 1,485,043
2019-01-08 $32.20 $32.61 $31.36 $32.03 $32.03 1,623,994
2019-01-07 $30.83 $31.65 $30.07 $31.53 $31.53 1,499,905
2019-01-04 $29.00 $30.62 $28.79 $30.32 $30.32 1,334,834
2019-01-03 $29.23 $29.68 $28.20 $28.37 $28.37 1,093,009
2019-01-02 $28.23 $30.34 $27.81 $29.79 $29.79 1,650,288
2018-12-31 $30.92 $31.18 $28.80 $29.21 $29.21 1,329,904
2018-12-28 $30.63 $31.28 $29.56 $30.53 $30.53 1,217,056
2018-12-27 $29.39 $30.34 $28.94 $30.33 $30.33 1,243,288
2018-12-26 $29.28 $30.07 $28.47 $30.03 $30.03 1,316,279
2018-12-24 $28.29 $29.46 $27.84 $29.23 $29.23 879,355
2018-12-21 $29.78 $29.90 $27.93 $28.23 $28.23 1,869,687
2018-12-20 $29.96 $30.48 $28.62 $29.41 $29.41 2,666,976
2018-12-19 $32.30 $32.36 $29.81 $30.24 $30.24 2,426,115
2018-12-18 $33.49 $33.63 $31.80 $32.47 $32.47 2,026,316
2018-12-17 $36.04 $36.04 $32.52 $33.10 $33.10 2,369,818
2018-12-14 $36.06 $38.30 $35.80 $36.15 $36.15 1,509,814
2018-12-13 $37.93 $38.69 $36.75 $36.87 $36.87 1,894,836
2018-12-12 $35.65 $37.85 $35.65 $36.56 $36.56 2,549,689
2018-12-11 $34.60 $35.29 $34.16 $34.90 $34.90 1,196,667
2018-12-10 $33.25 $34.35 $32.42 $33.94 $33.94 1,532,602
2018-12-07 $34.95 $35.99 $33.41 $33.54 $33.54 1,291,812
2018-12-06 $34.06 $35.46 $33.00 $35.23 $35.23 2,392,766
2018-12-04 $36.24 $37.64 $35.80 $36.40 $36.40 2,465,359
2018-12-03 $38.01 $38.78 $35.60 $36.45 $36.45 3,902,591
2018-11-30 $33.87 $35.48 $33.23 $35.27 $35.27 2,246,150
2018-11-29 $34.23 $34.23 $32.66 $33.92 $33.92 1,577,970
2018-11-28 $35.00 $35.60 $32.87 $34.23 $34.23 1,754,263
2018-11-27 $33.23 $34.34 $32.92 $34.03 $34.03 1,761,815
2018-11-26 $33.70 $34.74 $33.44 $33.53 $33.53 2,075,773
2018-11-23 $31.54 $33.52 $30.56 $32.57 $32.57 3,077,785
2018-11-21 $33.88 $37.10 $32.25 $32.44 $32.44 11,128,785
2018-11-20 $29.85 $30.65 $29.31 $30.13 $30.13 2,821,712
2018-11-19 $32.40 $32.77 $30.85 $31.08 $31.08 2,297,483
2018-11-16 $32.23 $32.94 $31.01 $32.75 $32.75 1,648,905
2018-11-15 $32.63 $33.61 $31.90 $32.71 $32.71 2,244,540
2018-11-14 $34.00 $34.17 $31.51 $32.49 $32.49 3,157,599
2018-11-13 $32.23 $33.84 $31.80 $33.46 $33.46 3,665,931
2018-11-12 $34.00 $34.40 $31.10 $31.88 $31.88 12,170,188
2018-11-09 $41.70 $41.71 $38.61 $40.19 $40.19 2,309,093
2018-11-08 $45.68 $45.79 $42.56 $43.09 $43.09 1,197,139
2018-11-07 $45.90 $46.20 $44.68 $46.16 $46.16 892,115
2018-11-06 $44.24 $45.98 $44.22 $44.58 $44.58 734,436
2018-11-05 $44.82 $44.83 $43.20 $44.08 $44.08 898,187
2018-11-02 $45.74 $46.02 $43.50 $45.28 $45.28 2,255,285
2018-11-01 $41.00 $45.41 $39.81 $44.92 $44.92 2,522,444
2018-10-31 $39.46 $40.49 $39.06 $39.81 $39.81 1,493,499
2018-10-30 $37.63 $38.40 $35.96 $38.15 $38.15 1,790,678
2018-10-29 $40.07 $41.24 $37.30 $38.10 $38.10 1,432,744
2018-10-26 $39.31 $40.68 $38.16 $39.79 $39.79 1,338,975
2018-10-25 $40.40 $40.96 $39.21 $40.88 $40.88 1,368,256
2018-10-24 $41.06 $41.12 $39.12 $39.26 $39.26 1,487,467
2018-10-23 $39.42 $41.50 $39.26 $41.25 $41.25 1,722,247
2018-10-22 $42.21 $43.47 $41.05 $41.61 $41.61 1,519,119
2018-10-19 $40.55 $41.13 $39.53 $39.67 $39.67 1,412,010
2018-10-18 $40.00 $40.43 $38.90 $39.47 $39.47 1,385,692
2018-10-17 $41.64 $42.00 $40.03 $40.86 $40.86 882,579
2018-10-16 $40.64 $41.89 $40.51 $41.44 $41.44 1,067,382
2018-10-15 $38.84 $40.30 $38.25 $40.00 $40.00 1,067,032
2018-10-12 $39.05 $40.99 $39.00 $40.18 $40.18 3,099,984
2018-10-11 $35.48 $38.22 $35.13 $36.88 $36.88 2,566,820
2018-10-10 $38.65 $39.10 $35.64 $36.31 $36.31 2,796,607
2018-10-09 $38.78 $40.23 $38.70 $39.20 $39.20 1,545,197
2018-10-08 $40.00 $40.97 $38.27 $39.53 $39.53 2,388,956
2018-10-05 $42.20 $42.67 $40.22 $41.25 $41.25 1,688,894
2018-10-04 $44.00 $44.00 $41.01 $42.32 $42.32 2,292,871
2018-10-03 $45.50 $45.87 $44.32 $44.53 $44.53 1,127,314
2018-10-02 $46.16 $46.38 $43.83 $44.88 $44.88 1,548,731
2018-10-01 $49.30 $49.61 $46.67 $47.01 $47.01 1,178,209
2018-09-28 $47.20 $48.83 $47.08 $48.58 $48.58 1,281,767
2018-09-27 $48.25 $48.31 $46.80 $47.54 $47.54 980,799
2018-09-26 $47.36 $48.45 $47.18 $47.99 $47.99 1,085,850
2018-09-25 $46.96 $48.19 $46.75 $47.33 $47.33 867,211
2018-09-24 $47.50 $47.63 $46.16 $46.71 $46.71 1,022,482
2018-09-21 $49.50 $49.89 $48.53 $48.59 $48.59 1,520,545
2018-09-20 $47.50 $48.46 $46.82 $48.22 $48.22 1,788,794
2018-09-19 $45.43 $46.77 $45.21 $46.50 $46.50 1,473,807
2018-09-18 $44.53 $46.42 $44.06 $44.41 $44.41 1,264,369
2018-09-17 $44.70 $45.45 $43.66 $44.59 $44.59 1,992,076
2018-09-14 $48.33 $49.16 $45.88 $45.97 $45.97 1,962,685
2018-09-13 $47.79 $48.87 $47.02 $47.85 $47.85 2,514,925
2018-09-12 $45.00 $46.04 $43.23 $45.71 $45.71 3,013,830
2018-09-11 $45.26 $46.43 $43.08 $45.33 $45.33 2,447,750
2018-09-10 $49.31 $50.18 $45.85 $46.34 $46.34 3,174,986
2018-09-07 $48.26 $51.12 $48.26 $49.27 $49.27 1,103,878
2018-09-06 $50.62 $50.87 $48.50 $49.15 $49.15 1,802,959
2018-09-05 $51.18 $51.39 $49.22 $50.29 $50.29 1,749,837
2018-09-04 $53.13 $53.30 $51.61 $52.31 $52.31 1,633,715
2018-08-31 $53.14 $54.73 $52.60 $53.39 $53.39 4,753,282
2018-08-30 $56.50 $57.20 $53.77 $53.86 $53.86 2,243,520
2018-08-29 $57.09 $58.01 $56.52 $56.96 $56.96 1,243,296
2018-08-28 $57.22 $57.48 $55.41 $57.03 $57.03 1,495,264
2018-08-27 $54.39 $57.24 $54.31 $56.90 $56.90 2,362,121
2018-08-24 $54.22 $55.15 $53.14 $53.66 $53.66 1,786,108
2018-08-23 $56.10 $57.51 $53.61 $54.04 $54.04 2,139,307
2018-08-22 $54.54 $56.42 $54.54 $55.41 $55.41 1,230,816
2018-08-21 $52.25 $55.16 $52.03 $54.71 $54.71 2,066,313
2018-08-20 $51.63 $53.50 $51.22 $51.68 $51.68 2,208,564
2018-08-17 $49.50 $51.19 $49.04 $50.70 $50.70 2,677,443
2018-08-16 $49.84 $50.91 $48.90 $49.68 $49.68 3,561,064
2018-08-15 $47.07 $48.78 $45.75 $48.16 $48.16 4,188,824
2018-08-14 $55.60 $58.47 $48.58 $49.64 $49.64 8,274,839
2018-08-13 $54.60 $55.16 $50.68 $52.72 $52.72 4,828,546
2018-08-10 $55.66 $56.25 $54.81 $55.31 $55.31 1,592,663
2018-08-09 $57.08 $58.49 $56.28 $56.53 $56.53 1,038,562
2018-08-08 $58.05 $58.25 $54.86 $56.87 $56.87 1,540,828
2018-08-07 $56.90 $58.66 $56.06 $58.04 $58.04 1,323,517
2018-08-06 $54.61 $56.49 $54.31 $56.15 $56.15 1,012,095
2018-08-03 $57.31 $58.19 $54.45 $54.81 $54.81 1,904,202
2018-08-02 $56.68 $57.73 $55.82 $57.06 $57.06 1,251,821
2018-08-01 $58.46 $60.17 $57.56 $57.73 $57.73 1,451,300
2018-07-31 $58.01 $59.25 $55.76 $57.85 $57.85 1,663,083
2018-07-30 $61.95 $61.95 $56.30 $57.71 $57.71 2,452,537
2018-07-27 $64.69 $64.80 $61.01 $61.95 $61.95 1,219,591
2018-07-26 $62.17 $65.03 $62.17 $64.22 $64.22 1,108,178
2018-07-25 $61.00 $63.64 $60.82 $63.57 $63.57 1,176,394
2018-07-24 $64.89 $65.93 $59.63 $61.01 $61.01 2,172,063
2018-07-23 $61.99 $64.30 $61.93 $63.59 $63.59 1,171,887
2018-07-20 $62.33 $63.55 $61.39 $61.94 $61.94 1,248,752
2018-07-19 $61.77 $62.62 $60.73 $61.79 $61.79 1,145,069
2018-07-18 $61.79 $62.91 $61.46 $62.18 $62.18 1,108,646
2018-07-17 $61.19 $62.48 $60.55 $62.03 $62.03 1,518,331
2018-07-16 $60.68 $62.81 $60.46 $62.12 $62.12 1,368,324
2018-07-13 $61.64 $62.30 $59.80 $60.68 $60.68 1,120,178
2018-07-12 $58.23 $61.98 $58.23 $61.16 $61.16 2,037,919
2018-07-11 $56.00 $58.77 $55.05 $57.61 $57.61 1,129,422
2018-07-10 $57.98 $59.68 $57.01 $57.89 $57.89 1,497,325
2018-07-09 $56.69 $57.92 $56.05 $57.81 $57.81 2,180,001
2018-07-06 $54.51 $55.99 $53.71 $55.44 $55.44 1,287,320
2018-07-05 $56.03 $56.77 $53.64 $55.10 $55.10 1,407,446
2018-07-03 $56.70 $57.10 $54.87 $55.87 $55.87 1,025,730
2018-07-02 $53.30 $55.98 $52.95 $55.75 $55.75 1,733,570
2018-06-29 $56.14 $57.37 $53.57 $54.70 $54.70 2,638,159
2018-06-28 $51.68 $55.65 $51.53 $54.55 $54.55 2,691,101
2018-06-27 $55.58 $56.34 $51.50 $52.10 $52.10 3,712,860
2018-06-26 $56.01 $57.90 $55.24 $56.37 $56.37 2,328,793
2018-06-25 $58.67 $58.67 $53.40 $54.76 $54.76 4,632,132
2018-06-22 $62.46 $62.73 $58.54 $60.82 $60.82 1,733,305
2018-06-21 $64.68 $64.85 $61.72 $61.95 $61.95 1,951,390
2018-06-20 $61.73 $65.20 $61.14 $64.23 $64.23 2,551,878
2018-06-19 $60.81 $61.69 $56.75 $60.96 $60.96 2,996,375
2018-06-18 $61.75 $63.30 $60.85 $63.06 $63.06 1,839,070
2018-06-15 $63.40 $64.02 $62.09 $62.83 $62.83 2,185,171
2018-06-14 $65.21 $65.21 $63.13 $64.38 $64.38 2,233,034
2018-06-13 $66.50 $66.58 $63.90 $64.76 $64.76 1,688,770
2018-06-12 $65.40 $67.41 $64.58 $66.33 $66.33 2,035,904
2018-06-11 $62.34 $65.65 $61.86 $64.40 $64.40 2,101,072
2018-06-08 $60.76 $62.23 $60.40 $62.04 $62.04 1,683,271
2018-06-07 $63.07 $63.80 $60.20 $61.99 $61.99 1,812,240
2018-06-06 $63.57 $64.07 $61.01 $62.85 $62.85 1,904,231
2018-06-05 $62.50 $63.45 $62.04 $63.25 $63.25 1,478,342
2018-06-04 $62.99 $63.63 $61.12 $62.49 $62.49 1,685,550
2018-06-01 $61.89 $63.19 $61.61 $61.77 $61.77 2,527,248
2018-05-31 $59.97 $62.06 $59.81 $61.31 $61.31 2,458,068
2018-05-30 $57.82 $60.00 $57.73 $59.86 $59.86 2,162,631
2018-05-29 $57.87 $59.12 $57.14 $57.62 $57.62 1,701,352
2018-05-25 $58.56 $59.80 $57.70 $58.05 $58.05 2,580,646
2018-05-24 $56.71 $59.28 $56.65 $58.50 $58.50 3,777,261
2018-05-23 $52.71 $56.75 $52.57 $56.67 $56.67 4,025,234
2018-05-22 $52.91 $53.83 $52.10 $53.12 $53.12 1,739,474
2018-05-21 $55.19 $55.25 $51.71 $52.73 $52.73 4,128,526
2018-05-18 $53.37 $55.29 $52.60 $54.85 $54.85 5,081,017
2018-05-17 $47.50 $53.90 $47.33 $53.51 $53.51 14,538,413
2018-05-16 $45.50 $45.92 $44.44 $45.06 $45.06 3,733,752
2018-05-15 $47.30 $47.30 $44.55 $45.18 $45.18 3,969,761
2018-05-14 $50.65 $50.99 $47.82 $48.04 $48.04 2,688,335
2018-05-11 $50.95 $51.00 $48.73 $49.78 $49.78 2,043,398
2018-05-10 $49.41 $51.22 $49.09 $50.62 $50.62 2,499,543
2018-05-09 $49.53 $50.00 $48.59 $48.94 $48.94 1,934,058
2018-05-08 $48.57 $49.57 $48.13 $49.50 $49.50 1,254,124
2018-05-07 $46.74 $49.37 $46.74 $48.57 $48.57 2,207,109
2018-05-04 $46.70 $47.35 $45.61 $46.25 $46.25 1,761,581
2018-05-03 $46.19 $47.10 $44.30 $46.74 $46.74 1,740,072
2018-05-02 $47.01 $47.69 $46.35 $46.53 $46.53 1,162,005
2018-05-01 $45.81 $46.85 $45.31 $46.75 $46.75 932,739
2018-04-30 $44.05 $47.35 $43.42 $45.99 $45.99 2,109,576
2018-04-27 $44.72 $44.94 $43.41 $43.76 $43.76 1,183,466
2018-04-26 $44.18 $44.94 $43.57 $43.69 $43.69 1,346,988
2018-04-25 $45.00 $45.24 $41.75 $43.54 $43.54 2,027,804
2018-04-24 $46.18 $47.00 $44.09 $44.88 $44.88 2,281,032
2018-04-23 $46.82 $47.60 $45.38 $45.52 $45.52 1,508,885
2018-04-20 $47.21 $47.94 $46.14 $46.98 $46.98 1,417,361
2018-04-19 $47.67 $49.76 $47.21 $47.75 $47.75 2,852,997
2018-04-18 $48.76 $49.24 $46.97 $47.92 $47.92 1,751,967
2018-04-17 $46.34 $49.39 $46.34 $48.78 $48.78 2,006,510
2018-04-16 $46.15 $47.10 $45.34 $46.06 $46.06 1,948,239
2018-04-13 $49.77 $49.90 $44.66 $46.04 $46.04 3,562,118
2018-04-12 $48.52 $49.95 $47.47 $49.29 $49.29 1,945,604
2018-04-11 $48.03 $49.96 $47.72 $48.00 $48.00 1,805,193
2018-04-10 $50.97 $51.68 $47.22 $48.15 $48.15 4,000,053
2018-04-09 $46.80 $50.79 $46.72 $48.97 $48.97 3,421,543
2018-04-06 $44.12 $47.33 $44.09 $46.28 $46.28 2,455,648
2018-04-05 $45.15 $45.92 $44.33 $45.13 $45.13 1,619,400
2018-04-04 $42.13 $44.88 $41.71 $44.69 $44.69 2,581,159
2018-04-03 $45.01 $45.71 $43.33 $44.14 $44.14 1,323,409
2018-04-02 $45.17 $45.79 $44.01 $44.55 $44.55 1,711,821
2018-03-29 $44.00 $45.96 $43.51 $45.88 $45.88 2,283,733
2018-03-28 $44.48 $45.72 $42.79 $43.73 $43.73 2,824,488
2018-03-27 $48.90 $48.91 $44.13 $44.79 $44.79 2,252,273
2018-03-26 $46.68 $48.70 $46.31 $48.08 $48.08 3,435,542
2018-03-23 $46.00 $47.37 $44.65 $44.77 $44.77 2,701,794
2018-03-22 $48.96 $49.66 $45.28 $45.45 $45.45 4,756,947
2018-03-21 $51.25 $52.33 $50.08 $50.48 $50.48 2,259,508
2018-03-20 $47.94 $51.68 $47.53 $51.30 $51.30 3,589,770
2018-03-19 $48.16 $49.82 $46.91 $48.02 $48.02 3,090,027
2018-03-16 $48.21 $48.93 $47.31 $48.59 $48.59 2,067,211
2018-03-15 $46.88 $48.63 $46.58 $48.11 $48.11 2,479,998
2018-03-14 $45.90 $47.44 $45.01 $46.18 $46.18 2,578,867
2018-03-13 $48.50 $48.90 $46.19 $46.46 $46.46 2,082,591
2018-03-12 $48.33 $51.03 $47.55 $47.98 $47.98 5,251,508
2018-03-09 $48.50 $48.63 $47.07 $47.88 $47.88 2,743,585
2018-03-08 $44.44 $48.94 $44.02 $47.78 $47.78 6,268,717
2018-03-07 $45.31 $45.78 $43.99 $44.14 $44.14 7,068,355
2018-03-06 $40.83 $48.75 $40.75 $48.21 $48.21 20,001,130
2018-03-05 $35.33 $36.80 $35.05 $36.77 $36.77 1,922,495
2018-03-02 $32.86 $35.94 $32.80 $35.68 $35.68 1,518,928
2018-03-01 $35.17 $35.25 $33.56 $33.75 $33.75 1,358,412
2018-02-28 $35.70 $35.70 $34.79 $35.16 $35.16 1,168,567
2018-02-27 $35.86 $35.86 $34.70 $35.41 $35.41 1,398,875
2018-02-26 $37.00 $37.04 $35.92 $36.37 $36.37 1,284,482
2018-02-23 $35.80 $36.64 $35.22 $36.55 $36.55 888,839
2018-02-22 $36.99 $37.25 $34.90 $35.65 $35.65 1,497,534
2018-02-21 $36.53 $38.00 $36.20 $36.61 $36.61 1,436,123
2018-02-20 $35.23 $36.75 $35.10 $35.93 $35.93 1,457,211
2018-02-16 $37.41 $37.41 $35.42 $35.46 $35.46 1,769,915
2018-02-15 $37.78 $38.16 $36.12 $37.61 $37.61 1,320,047
2018-02-14 $34.27 $37.75 $34.20 $37.18 $37.18 2,337,559
2018-02-13 $34.84 $35.37 $34.40 $34.49 $34.49 841,065
2018-02-12 $34.28 $34.91 $34.15 $34.59 $34.59 935,572
2018-02-09 $32.98 $34.43 $31.80 $34.15 $34.15 2,450,211
2018-02-08 $34.04 $34.69 $32.38 $32.43 $32.43 1,924,409
2018-02-07 $34.28 $34.89 $33.71 $33.76 $33.76 1,053,597
2018-02-06 $34.09 $34.86 $33.10 $34.47 $34.47 2,607,406
2018-02-05 $34.10 $37.28 $33.25 $34.79 $34.79 2,433,694
2018-02-02 $37.63 $38.49 $35.19 $35.27 $35.27 2,527,965
2018-02-01 $37.34 $38.80 $36.80 $38.31 $38.31 1,648,789
2018-01-31 $39.01 $39.40 $38.31 $38.95 $38.95 934,532
2018-01-30 $38.07 $38.75 $36.54 $38.17 $38.17 1,600,641
2018-01-29 $39.71 $39.71 $38.58 $39.22 $39.22 1,226,666
2018-01-26 $38.78 $39.98 $38.45 $39.64 $39.64 1,982,760
2018-01-25 $36.92 $38.95 $36.65 $38.33 $38.33 3,062,604
2018-01-24 $36.90 $37.05 $35.80 $36.94 $36.94 1,085,921
2018-01-23 $36.39 $36.93 $35.79 $36.80 $36.80 1,040,675
2018-01-22 $36.81 $36.81 $35.10 $36.20 $36.20 1,675,127
2018-01-19 $37.00 $37.84 $36.50 $36.55 $36.55 1,058,020
2018-01-18 $37.12 $37.15 $36.05 $36.75 $36.75 1,353,476
2018-01-17 $35.91 $37.35 $35.81 $36.93 $36.93 1,654,283
2018-01-16 $37.50 $38.48 $35.63 $35.67 $35.67 1,983,191
2018-01-12 $35.84 $37.30 $35.83 $36.87 $36.87 1,701,733
2018-01-11 $35.34 $36.20 $35.05 $35.80 $35.80 1,016,690
2018-01-10 $34.10 $35.49 $33.68 $35.29 $35.29 1,458,922
2018-01-09 $37.39 $37.45 $34.00 $34.86 $34.86 3,493,379
2018-01-08 $36.22 $37.66 $36.05 $36.93 $36.93 2,246,892
2018-01-05 $35.11 $36.19 $34.92 $36.03 $36.03 1,444,585
2018-01-04 $34.62 $35.95 $34.62 $35.11 $35.11 2,058,235
2018-01-03 $33.85 $34.86 $33.53 $34.37 $34.37 1,622,582
2018-01-02 $32.03 $33.85 $32.01 $33.66 $33.66 1,575,927
2017-12-29 $32.30 $32.30 $31.12 $31.56 $31.56 950,352
2017-12-28 $33.10 $33.30 $32.00 $32.29 $32.29 862,754
2017-12-27 $31.68 $33.06 $31.64 $32.83 $32.83 1,284,194
2017-12-26 $30.47 $32.28 $30.25 $31.76 $31.76 1,303,720
2017-12-22 $31.37 $31.48 $30.40 $30.56 $30.56 1,309,412
2017-12-21 $31.89 $32.11 $31.30 $31.68 $31.68 1,227,210
2017-12-20 $32.55 $32.68 $30.85 $31.84 $31.84 1,821,975
2017-12-19 $32.28 $32.81 $31.65 $32.55 $32.55 1,338,730
2017-12-18 $32.43 $32.98 $31.86 $32.26 $32.26 2,332,328
2017-12-15 $31.70 $32.24 $31.54 $32.16 $32.16 2,061,829
2017-12-14 $31.60 $32.12 $31.10 $31.67 $31.67 1,027,122
2017-12-13 $30.77 $32.14 $30.77 $31.88 $31.88 2,044,459
2017-12-12 $31.79 $31.85 $30.25 $30.50 $30.50 1,599,031
2017-12-11 $30.27 $32.19 $30.20 $32.03 $32.03 3,366,334
2017-12-08 $28.93 $30.64 $28.93 $29.76 $29.76 3,469,904
2017-12-07 $28.07 $28.42 $27.73 $28.22 $28.22 1,869,526
2017-12-06 $27.98 $29.05 $27.75 $28.27 $28.27 3,092,277
2017-12-05 $27.30 $28.90 $26.97 $28.28 $28.28 2,134,338
2017-12-04 $28.40 $28.42 $26.77 $27.58 $27.58 2,100,889
2017-12-01 $28.20 $29.00 $27.30 $27.44 $27.44 2,001,547
2017-11-30 $28.08 $28.67 $27.32 $28.35 $28.35 2,031,945
2017-11-29 $29.11 $29.31 $26.87 $28.00 $28.00 4,029,732
2017-11-28 $29.52 $29.64 $28.58 $29.00 $29.00 3,099,780
2017-11-27 $30.93 $30.99 $29.35 $29.52 $29.52 4,064,553
2017-11-24 $30.39 $31.20 $29.74 $30.63 $30.63 4,974,824
2017-11-22 $33.83 $34.40 $28.62 $29.51 $29.51 16,581,619
2017-11-21 $36.43 $36.97 $35.31 $35.54 $35.54 3,467,242
2017-11-20 $35.95 $36.80 $35.70 $36.16 $36.16 2,352,180
2017-11-17 $36.29 $36.69 $35.24 $35.50 $35.50 1,989,177
2017-11-16 $34.67 $36.38 $34.65 $35.80 $35.80 3,283,863
2017-11-15 $34.05 $34.94 $33.00 $34.13 $34.13 2,573,931
2017-11-14 $34.88 $35.14 $33.70 $34.39 $34.39 1,764,382
2017-11-13 $33.05 $35.98 $33.00 $34.63 $34.63 4,405,609
2017-11-10 $32.50 $32.97 $31.58 $32.86 $32.86 1,459,008
2017-11-09 $32.35 $32.79 $31.72 $32.33 $32.33 988,811
2017-11-08 $32.45 $33.25 $32.02 $32.85 $32.85 1,492,258
2017-11-07 $32.60 $33.74 $32.13 $32.50 $32.50 1,584,286
2017-11-06 $31.25 $32.62 $31.23 $32.41 $32.41 1,197,024
2017-11-03 $32.05 $32.52 $31.03 $31.22 $31.22 922,382
2017-11-02 $32.15 $32.68 $31.35 $31.97 $31.97 1,912,968
2017-11-01 $31.59 $32.16 $30.85 $31.55 $31.55 969,994
2017-10-31 $31.21 $31.60 $30.48 $31.39 $31.39 2,091,066
2017-10-30 $31.98 $32.98 $30.86 $31.26 $31.26 2,503,095
2017-10-27 $30.53 $31.59 $30.20 $31.52 $31.52 2,894,849
2017-10-26 $30.16 $30.60 $29.90 $30.16 $30.16 1,872,175
2017-10-25 $31.42 $32.16 $29.15 $30.45 $30.45 5,106,565
2017-10-24 $33.26 $33.38 $31.70 $31.73 $31.73 3,966,860
2017-10-23 $33.73 $34.30 $33.13 $33.25 $33.25 2,242,239
2017-10-20 $34.12 $34.90 $33.23 $33.87 $33.87 2,232,098
2017-10-19 $34.00 $34.19 $32.80 $33.69 $33.69 2,353,119
2017-10-18 $35.42 $35.73 $34.03 $34.86 $34.86 1,438,286
2017-10-17 $36.75 $36.90 $34.75 $35.22 $35.22 3,058,111
2017-10-16 $36.81 $37.85 $36.30 $36.69 $36.69 2,822,183
2017-10-13 $34.32 $36.59 $34.30 $36.19 $36.19 3,542,670
2017-10-12 $34.08 $34.73 $33.56 $34.23 $34.23 2,622,343
2017-10-11 $33.66 $34.56 $33.52 $33.90 $33.90 1,423,113
2017-10-10 $33.65 $34.88 $33.65 $33.96 $33.96 2,464,196
2017-10-09 $34.22 $34.50 $33.50 $33.63 $33.63 2,048,275
2017-10-06 $34.01 $35.22 $33.61 $34.17 $34.17 1,564,378
2017-10-05 $34.50 $34.92 $34.12 $34.36 $34.36 1,741,712
2017-10-04 $35.74 $35.80 $34.00 $34.10 $34.10 3,036,956
2017-10-03 $36.86 $36.95 $35.15 $36.04 $36.04 3,602,971
2017-10-02 $33.09 $36.28 $33.03 $35.97 $35.97 4,154,171
2017-09-29 $33.50 $34.90 $32.43 $32.76 $32.76 4,256,672
2017-09-28 $34.48 $34.63 $33.02 $33.43 $33.43 3,023,010
2017-09-27 $35.79 $36.64 $34.46 $34.86 $34.86 3,082,624
2017-09-26 $36.46 $37.30 $34.96 $35.21 $35.21 2,792,166
2017-09-25 $37.25 $37.33 $33.71 $36.06 $36.06 6,171,308
2017-09-22 $37.50 $37.87 $36.30 $37.73 $37.73 2,321,809
2017-09-21 $38.46 $38.46 $37.26 $37.82 $37.82 1,719,640
2017-09-20 $38.25 $38.54 $36.63 $38.27 $38.27 2,405,589
2017-09-19 $40.24 $40.65 $37.51 $38.14 $38.14 5,298,069
2017-09-18 $38.30 $40.29 $38.16 $40.09 $40.09 5,118,500
2017-09-15 $36.83 $39.61 $36.36 $37.70 $37.70 5,581,253
2017-09-14 $36.86 $37.24 $35.45 $36.46 $36.46 3,299,070
2017-09-13 $35.25 $38.00 $34.92 $37.35 $37.35 7,149,324
2017-09-12 $32.39 $35.67 $32.31 $34.90 $34.90 4,835,283
2017-09-11 $32.02 $32.59 $31.50 $32.15 $32.15 2,111,177
2017-09-08 $31.50 $32.65 $31.00 $31.56 $31.56 2,868,813
2017-09-07 $29.11 $31.80 $29.11 $31.12 $31.12 4,037,102
2017-09-06 $29.77 $29.88 $28.75 $28.92 $28.92 2,161,337
2017-09-05 $28.32 $30.09 $28.22 $29.52 $29.52 3,304,278
2017-09-01 $27.65 $29.37 $27.44 $28.87 $28.87 3,545,924
2017-08-31 $26.93 $27.40 $26.75 $27.19 $27.19 2,318,976
2017-08-30 $26.85 $27.45 $26.15 $26.80 $26.80 2,420,688
2017-08-29 $26.05 $27.10 $26.03 $26.56 $26.56 1,745,773
2017-08-28 $26.94 $27.29 $26.13 $26.92 $26.92 2,343,221
2017-08-25 $28.90 $29.00 $26.50 $26.58 $26.58 4,392,113
2017-08-24 $29.31 $30.30 $28.15 $28.81 $28.81 5,208,019
2017-08-23 $26.16 $29.12 $26.10 $28.90 $28.90 9,815,831
2017-08-22 $32.40 $32.52 $25.74 $26.23 $26.23 19,540,150
2017-08-21 $35.15 $35.15 $32.65 $34.60 $34.60 5,195,749
2017-08-18 $33.90 $34.63 $33.38 $33.98 $33.98 2,366,354
2017-08-17 $35.35 $35.48 $32.85 $33.50 $33.50 4,064,923
2017-08-16 $31.92 $35.91 $31.75 $35.48 $35.48 4,347,663
2017-08-15 $32.53 $32.60 $31.03 $31.23 $31.23 1,801,795
2017-08-14 $32.86 $33.05 $31.35 $32.45 $32.45 2,072,895
2017-08-11 $31.43 $32.93 $30.60 $32.75 $32.75 2,143,392
2017-08-10 $33.62 $34.09 $31.25 $32.50 $32.50 2,485,933
2017-08-09 $32.70 $34.09 $32.32 $33.97 $33.97 2,010,873
2017-08-08 $33.59 $34.10 $33.03 $33.13 $33.13 1,798,795
2017-08-07 $32.26 $33.94 $31.86 $33.03 $33.03 1,922,379
2017-08-04 $31.60 $32.13 $30.71 $32.02 $32.02 1,828,370
2017-08-03 $30.61 $31.85 $30.39 $31.57 $31.57 1,567,701
2017-08-02 $32.38 $32.98 $29.09 $30.60 $30.60 3,359,867
2017-08-01 $33.21 $33.22 $31.88 $32.49 $32.49 1,825,126
2017-07-31 $34.20 $34.29 $32.00 $32.46 $32.46 2,339,290
2017-07-28 $33.84 $34.62 $33.13 $33.69 $33.69 2,547,885
2017-07-27 $33.44 $34.98 $31.31 $34.89 $34.89 5,507,173
2017-07-26 $32.50 $32.97 $31.65 $32.85 $32.85 1,809,416
2017-07-25 $34.19 $34.35 $31.60 $32.21 $32.21 4,395,753
2017-07-24 $33.51 $34.92 $33.00 $34.18 $34.18 4,822,884
2017-07-21 $30.70 $32.46 $30.45 $32.38 $32.38 3,551,024
2017-07-20 $29.73 $31.05 $29.31 $29.89 $29.89 2,393,936
2017-07-19 $29.47 $29.90 $29.10 $29.51 $29.51 1,102,565
2017-07-18 $29.17 $29.52 $28.98 $29.26 $29.26 1,339,070
2017-07-17 $29.81 $29.91 $28.35 $29.20 $29.20 1,737,274
2017-07-14 $29.33 $30.30 $29.08 $29.50 $29.50 2,395,507
2017-07-13 $28.00 $29.64 $27.72 $29.02 $29.02 2,266,325
2017-07-12 $27.50 $27.98 $26.60 $27.93 $27.93 1,645,982
2017-07-11 $26.99 $27.98 $25.76 $27.20 $27.20 2,165,738
2017-07-10 $25.38 $26.94 $25.00 $26.69 $26.69 1,540,210
2017-07-07 $25.00 $25.71 $24.76 $25.12 $25.12 1,542,974
2017-07-06 $24.07 $25.42 $23.34 $24.78 $24.78 2,279,855
2017-07-05 $22.69 $24.67 $22.34 $24.56 $24.56 3,061,712
2017-07-03 $22.23 $23.25 $22.12 $22.53 $22.53 770,040
2017-06-30 $21.84 $22.67 $21.59 $22.17 $22.17 1,306,013
2017-06-29 $22.31 $22.54 $21.39 $21.90 $21.90 1,147,701
2017-06-28 $22.31 $22.40 $21.29 $22.38 $22.38 1,491,195
2017-06-27 $22.58 $22.59 $22.10 $22.18 $22.18 1,037,977
2017-06-26 $23.20 $23.65 $22.31 $22.67 $22.67 1,417,157
2017-06-23 $21.92 $23.32 $21.92 $23.05 $23.05 1,889,997
2017-06-22 $21.31 $22.22 $21.01 $21.94 $21.94 1,445,425
2017-06-21 $20.75 $21.62 $20.73 $21.56 $21.56 1,259,596
2017-06-20 $21.24 $21.68 $20.66 $20.71 $20.71 980,702
2017-06-19 $20.62 $21.25 $20.62 $21.24 $21.24 1,278,294
2017-06-16 $20.07 $20.67 $19.93 $20.49 $20.49 1,544,752
2017-06-15 $19.88 $19.88 $19.01 $19.82 $19.82 1,764,132
2017-06-14 $20.47 $20.93 $19.74 $20.23 $20.23 3,049,320
2017-06-13 $21.11 $21.80 $20.10 $20.26 $20.26 1,610,071
2017-06-12 $20.97 $21.60 $20.20 $20.90 $20.90 2,233,800
2017-06-09 $23.52 $23.95 $20.50 $21.46 $21.46 3,981,977
2017-06-08 $24.85 $25.04 $22.71 $23.43 $23.43 5,378,572
2017-06-07 $21.02 $22.95 $20.60 $22.78 $22.78 3,309,510
2017-06-06 $20.40 $21.15 $20.30 $20.96 $20.96 1,193,329
2017-06-05 $21.15 $21.68 $20.23 $20.53 $20.53 2,267,304
2017-06-02 $20.74 $21.54 $20.71 $20.89 $20.89 1,906,138
2017-06-01 $20.34 $20.91 $20.05 $20.62 $20.62 925,997
2017-05-31 $20.81 $21.02 $20.23 $20.55 $20.55 1,020,137
2017-05-30 $21.01 $21.10 $20.76 $21.06 $21.06 1,252,587
2017-05-26 $20.86 $21.18 $20.51 $21.12 $21.12 696,738
2017-05-25 $21.58 $21.62 $19.81 $20.96 $20.96 2,206,031
2017-05-24 $21.00 $21.71 $20.55 $21.14 $21.14 2,221,366
2017-05-23 $21.33 $21.49 $20.43 $20.78 $20.78 1,521,758
2017-05-22 $21.75 $21.83 $20.80 $21.20 $21.20 1,588,672
2017-05-19 $22.26 $22.50 $21.20 $21.69 $21.69 1,490,643
2017-05-18 $19.61 $22.00 $19.02 $21.88 $21.88 2,941,636
2017-05-17 $19.53 $20.95 $18.85 $20.01 $20.01 4,663,314
2017-05-16 $20.50 $23.56 $20.17 $22.78 $22.78 4,657,721
2017-05-15 $19.87 $20.29 $19.31 $19.86 $19.86 1,581,914
2017-05-12 $21.08 $21.17 $19.58 $19.98 $19.98 2,639,670
2017-05-11 $19.51 $21.72 $19.01 $21.00 $21.00 1,995,564
2017-05-10 $20.03 $20.18 $19.29 $19.63 $19.63 2,044,541
2017-05-09 $17.81 $19.88 $17.69 $19.29 $19.29 2,919,179
2017-05-08 $17.72 $18.27 $17.56 $17.64 $17.64 658,489
2017-05-05 $15.76 $17.98 $15.76 $17.66 $17.66 1,652,129
2017-05-04 $15.82 $15.87 $15.41 $15.70 $15.70 382,852
2017-05-03 $16.22 $16.29 $15.55 $15.78 $15.78 700,240
2017-05-02 $16.35 $17.55 $16.12 $16.23 $16.23 2,081,932
2017-05-01 $15.36 $16.37 $15.23 $16.34 $16.34 1,147,240
2017-04-28 $15.09 $15.33 $15.02 $15.27 $15.27 814,643
2017-04-27 $15.19 $15.25 $14.96 $15.04 $15.04 687,139
2017-04-26 $15.25 $15.29 $14.97 $14.99 $14.99 555,323
2017-04-25 $15.12 $15.32 $15.00 $15.21 $15.21 759,746
2017-04-24 $15.20 $15.56 $14.95 $14.95 $14.95 449,647
2017-04-21 $14.85 $15.00 $14.68 $14.96 $14.96 362,295
2017-04-20 $15.13 $15.18 $14.74 $14.86 $14.86 453,329
2017-04-19 $14.73 $15.32 $14.62 $15.00 $15.00 678,102
2017-04-18 $14.56 $14.99 $14.51 $14.74 $14.74 644,400
2017-04-17 $15.02 $15.17 $14.21 $14.60 $14.60 900,633
2017-04-13 $15.73 $15.84 $14.91 $14.98 $14.98 1,425,671
2017-04-12 $16.80 $17.24 $15.80 $15.81 $15.81 1,051,386
2017-04-11 $16.86 $17.58 $16.45 $16.71 $16.71 1,718,612
2017-04-10 $15.72 $16.90 $15.72 $16.86 $16.86 2,457,655
2017-04-07 $15.04 $16.16 $14.93 $15.56 $15.56 1,975,007
2017-04-06 $15.23 $15.37 $14.82 $14.98 $14.98 389,705
2017-04-05 $14.96 $15.60 $14.96 $15.20 $15.20 1,219,535
2017-04-04 $15.38 $15.76 $14.50 $14.91 $14.91 751,079
2017-04-03 $15.05 $15.84 $14.94 $15.39 $15.39 825,522
2017-03-31 $14.65 $15.15 $14.56 $14.94 $14.94 400,413
2017-03-30 $14.94 $14.94 $14.48 $14.68 $14.68 460,254
2017-03-29 $14.92 $15.00 $14.50 $14.89 $14.89 400,890
2017-03-28 $14.98 $15.17 $14.78 $15.00 $15.00 248,338
2017-03-27 $14.72 $15.00 $14.48 $14.93 $14.93 132,987
2017-03-24 $14.85 $15.09 $14.77 $14.97 $14.97 230,638
2017-03-23 $14.20 $15.25 $14.20 $14.83 $14.83 591,618
2017-03-22 $14.02 $14.49 $13.95 $14.33 $14.33 445,423
2017-03-21 $15.10 $15.23 $14.04 $14.10 $14.10 530,724
2017-03-20 $15.27 $15.49 $14.92 $15.13 $15.13 479,639
2017-03-17 $15.70 $15.75 $15.03 $15.19 $15.19 622,412
2017-03-16 $15.53 $15.73 $15.40 $15.50 $15.50 289,439
2017-03-15 $15.19 $15.88 $15.02 $15.61 $15.61 376,891
2017-03-14 $15.26 $15.58 $14.89 $15.25 $15.25 310,608
2017-03-13 $15.41 $15.84 $15.07 $15.41 $15.41 353,557
2017-03-10 $15.40 $15.64 $15.02 $15.23 $15.23 307,335
2017-03-09 $15.29 $15.94 $15.20 $15.47 $15.47 681,688
2017-03-08 $14.63 $15.55 $14.63 $15.49 $15.49 872,537
2017-03-07 $13.97 $14.87 $13.97 $14.75 $14.75 270,231
2017-03-06 $13.99 $14.29 $13.92 $14.08 $14.08 200,564
2017-03-03 $14.37 $14.49 $13.97 $14.04 $14.04 232,428
2017-03-02 $14.31 $14.65 $14.26 $14.37 $14.37 200,794
2017-03-01 $14.39 $14.78 $14.26 $14.54 $14.54 350,063
2017-02-28 $14.18 $14.71 $14.18 $14.38 $14.38 240,191
2017-02-27 $14.48 $14.52 $14.15 $14.35 $14.35 131,628
2017-02-24 $14.08 $14.85 $13.87 $14.48 $14.48 448,859
2017-02-23 $15.41 $15.41 $13.93 $14.18 $14.18 843,901
2017-02-22 $16.00 $16.19 $14.67 $15.42 $15.42 2,050,601
2017-02-21 $14.98 $16.20 $14.98 $15.89 $15.89 1,076,365
2017-02-17 $15.33 $15.38 $14.80 $14.95 $14.95 273,267
2017-02-16 $15.35 $15.59 $15.20 $15.45 $15.45 429,410
2017-02-15 $15.38 $15.46 $15.21 $15.34 $15.34 296,532
2017-02-14 $15.27 $15.47 $15.04 $15.38 $15.38 432,019
2017-02-13 $15.11 $15.31 $14.93 $15.20 $15.20 354,581
2017-02-10 $14.44 $15.40 $14.44 $15.01 $15.01 502,356
2017-02-09 $14.55 $15.00 $14.50 $14.93 $14.93 417,368
2017-02-08 $14.46 $14.91 $13.82 $14.45 $14.45 843,564
2017-02-07 $14.20 $15.00 $14.12 $14.38 $14.38 723,743
2017-02-06 $13.64 $14.36 $13.54 $14.25 $14.25 331,800
2017-02-03 $13.20 $13.80 $13.08 $13.57 $13.57 229,509
2017-02-02 $13.23 $13.37 $13.09 $13.14 $13.14 119,073
2017-02-01 $13.22 $13.45 $13.08 $13.20 $13.20 91,700
2017-01-31 $13.09 $13.19 $12.83 $13.11 $13.11 161,623
2017-01-30 $13.35 $13.41 $13.13 $13.17 $13.17 211,626
2017-01-27 $13.37 $13.61 $13.02 $13.40 $13.40 400,895
2017-01-26 $13.93 $13.93 $13.32 $13.32 $13.32 353,547
2017-01-25 $13.99 $14.30 $13.71 $13.92 $13.92 451,381
2017-01-24 $13.97 $14.36 $13.69 $13.90 $13.90 474,363
2017-01-23 $13.62 $13.86 $13.38 $13.56 $13.56 547,854
2017-01-20 $13.65 $13.80 $13.50 $13.63 $13.63 450,408
2017-01-19 $13.41 $13.76 $13.38 $13.58 $13.58 302,101
2017-01-18 $13.42 $13.54 $13.04 $13.36 $13.36 309,660
2017-01-17 $13.89 $13.98 $13.20 $13.41 $13.41 326,525
2017-01-13 $13.80 $14.05 $13.58 $13.94 $13.94 176,317
2017-01-12 $13.55 $13.90 $13.39 $13.80 $13.80 572,402
2017-01-11 $13.12 $14.03 $13.12 $13.61 $13.61 860,260
2017-01-10 $11.92 $13.37 $11.92 $13.13 $13.13 1,233,312
2017-01-09 $11.71 $11.95 $11.43 $11.68 $11.68 321,739
2017-01-06 $11.56 $11.73 $11.17 $11.68 $11.68 269,982
2017-01-05 $11.32 $11.80 $11.07 $11.60 $11.60 645,076
2017-01-04 $11.53 $11.61 $11.09 $11.30 $11.30 778,230
2017-01-03 $12.05 $12.10 $11.22 $11.40 $11.40 500,773
2016-12-30 $11.30 $12.13 $11.18 $12.07 $12.07 537,366
2016-12-29 $11.40 $11.51 $10.87 $11.17 $11.17 797,611
2016-12-28 $11.54 $11.75 $11.30 $11.42 $11.42 310,930
2016-12-27 $11.89 $11.89 $11.56 $11.60 $11.60 191,443
2016-12-23 $11.99 $12.10 $11.84 $11.93 $11.93 219,381
2016-12-22 $12.25 $12.40 $11.98 $12.07 $12.07 806,911
2016-12-21 $12.26 $12.43 $12.14 $12.25 $12.25 268,967
2016-12-20 $12.50 $12.68 $12.07 $12.35 $12.35 313,488
2016-12-19 $12.92 $12.97 $12.32 $12.39 $12.39 492,243
2016-12-16 $12.44 $12.84 $12.24 $12.76 $12.76 927,997
2016-12-15 $12.22 $12.50 $12.18 $12.36 $12.36 539,591
2016-12-14 $12.05 $12.26 $11.76 $12.25 $12.25 481,732
2016-12-13 $11.87 $12.22 $11.86 $12.02 $12.02 569,052
2016-12-12 $12.18 $12.27 $11.45 $11.83 $11.83 589,603
2016-12-09 $12.53 $12.65 $12.00 $12.23 $12.23 867,149
2016-12-08 $12.29 $12.65 $11.90 $12.52 $12.52 2,894,494
2016-12-07 $12.80 $13.59 $12.80 $12.97 $12.97 587,320
2016-12-06 $13.40 $13.71 $12.82 $12.88 $12.88 492,663
2016-12-05 $14.05 $14.15 $13.53 $13.58 $13.58 310,098
2016-12-02 $14.10 $14.49 $13.75 $14.18 $14.18 385,830
2016-12-01 $15.09 $15.35 $14.02 $14.13 $14.13 747,599
2016-11-30 $15.50 $15.62 $15.07 $15.09 $15.09 202,063
2016-11-29 $15.31 $15.44 $15.10 $15.35 $15.35 434,611
2016-11-28 $15.74 $15.74 $15.01 $15.26 $15.26 847,462
2016-11-25 $16.26 $16.29 $15.85 $16.01 $16.01 327,150
2016-11-23 $16.09 $16.68 $15.66 $16.20 $16.20 405,650
2016-11-22 $16.00 $16.05 $15.56 $15.99 $15.99 375,027
2016-11-21 $15.64 $16.27 $15.61 $15.98 $15.98 618,154
2016-11-18 $16.00 $16.11 $15.39 $15.61 $15.61 291,542
2016-11-17 $16.00 $16.20 $15.69 $16.02 $16.02 317,149
2016-11-16 $16.50 $16.50 $15.01 $16.05 $16.05 750,460
2016-11-15 $16.12 $16.92 $16.02 $16.69 $16.69 687,512
2016-11-14 $15.32 $16.18 $15.22 $15.88 $15.88 647,213
2016-11-11 $14.21 $15.25 $14.05 $15.13 $15.13 402,234
2016-11-10 $14.90 $15.20 $14.15 $14.39 $14.39 401,119
2016-11-09 $13.22 $15.14 $13.22 $14.81 $14.81 658,784
2016-11-08 $14.44 $15.18 $14.31 $14.95 $14.95 522,790
2016-11-07 $13.72 $14.48 $13.69 $14.43 $14.43 362,306
2016-11-04 $12.87 $13.60 $12.87 $13.49 $13.49 325,871
2016-11-03 $12.76 $13.20 $12.70 $13.00 $13.00 220,788
2016-11-02 $13.57 $13.70 $12.82 $12.92 $12.92 328,440
2016-11-01 $12.98 $13.54 $12.98 $13.26 $13.26 303,546
2016-10-31 $14.31 $14.31 $12.80 $13.24 $13.24 756,714
2016-10-28 $14.42 $14.72 $14.31 $14.32 $14.32 363,343
2016-10-27 $15.01 $15.05 $14.40 $14.48 $14.48 312,126
2016-10-26 $15.04 $15.22 $14.71 $14.93 $14.93 186,638
2016-10-25 $15.18 $15.34 $15.00 $15.05 $15.05 259,444
2016-10-24 $15.20 $15.50 $14.92 $15.12 $15.12 272,616
2016-10-21 $14.83 $15.43 $14.45 $15.15 $15.15 572,006
2016-10-20 $15.04 $15.20 $14.91 $14.92 $14.92 256,182
2016-10-19 $15.12 $15.25 $15.00 $15.16 $15.16 191,220
2016-10-18 $15.42 $15.70 $15.10 $15.11 $15.11 406,997
2016-10-17 $14.76 $15.32 $14.28 $15.04 $15.04 430,439
2016-10-14 $15.59 $16.10 $14.90 $14.96 $14.96 833,802
2016-10-13 $16.81 $16.84 $15.28 $15.44 $15.44 1,158,400
2016-10-12 $17.20 $17.43 $16.91 $17.11 $17.11 318,142
2016-10-11 $18.43 $18.44 $16.85 $17.12 $17.12 935,661
2016-10-10 $17.03 $18.61 $17.03 $18.50 $18.50 630,335
2016-10-07 $17.28 $17.33 $16.88 $17.08 $17.08 310,159
2016-10-06 $17.22 $17.50 $16.87 $17.20 $17.20 381,824
2016-10-05 $16.43 $17.76 $16.42 $17.19 $17.19 1,011,011
2016-10-04 $16.31 $16.58 $15.72 $16.42 $16.42 639,740
2016-10-03 $15.03 $16.62 $14.74 $16.15 $16.15 1,073,746
2016-09-30 $15.30 $15.52 $15.01 $15.09 $15.09 337,698
2016-09-29 $15.21 $15.58 $15.00 $15.31 $15.31 405,651
2016-09-28 $15.23 $15.66 $14.75 $15.37 $15.37 612,812
2016-09-27 $15.01 $15.29 $14.65 $15.23 $15.23 405,590
2016-09-26 $15.20 $15.28 $14.55 $14.99 $14.99 244,597
2016-09-23 $15.54 $15.54 $15.25 $15.41 $15.41 252,700
2016-09-22 $15.54 $15.65 $15.22 $15.49 $15.49 416,546
2016-09-21 $15.41 $15.74 $15.19 $15.40 $15.40 549,968
2016-09-20 $15.25 $15.25 $14.91 $14.98 $14.98 504,527
2016-09-19 $15.75 $15.96 $14.85 $15.21 $15.21 984,272
2016-09-16 $14.48 $15.68 $14.02 $15.63 $15.63 2,117,786
2016-09-15 $14.16 $14.54 $14.01 $14.43 $14.43 452,560
2016-09-14 $13.36 $14.24 $13.27 $14.08 $14.08 552,972
2016-09-13 $13.48 $13.78 $13.09 $13.41 $13.41 439,183
2016-09-12 $12.81 $13.98 $12.26 $13.67 $13.67 796,740
2016-09-09 $13.92 $14.50 $12.90 $13.15 $13.15 827,444
2016-09-08 $13.89 $13.98 $13.50 $13.82 $13.82 339,513
2016-09-07 $14.30 $14.40 $13.36 $13.95 $13.95 853,545
2016-09-06 $14.51 $15.59 $13.84 $14.17 $14.17 1,465,113
2016-09-02 $13.50 $14.80 $13.44 $14.61 $14.61 1,531,846
2016-09-01 $13.40 $13.84 $12.92 $13.45 $13.45 548,799
2016-08-31 $13.67 $13.97 $12.00 $13.19 $13.19 1,285,814
2016-08-30 $12.90 $13.97 $12.90 $13.43 $13.43 1,443,313
2016-08-29 $11.41 $12.85 $11.22 $12.65 $12.65 1,656,096
2016-08-26 $11.55 $11.66 $11.10 $11.22 $11.22 484,507
2016-08-25 $10.25 $11.78 $10.00 $11.58 $11.58 1,329,388
2016-08-24 $10.31 $10.44 $9.83 $10.20 $10.20 541,351
2016-08-23 $9.63 $10.55 $9.57 $10.48 $10.48 961,779
2016-08-22 $9.57 $9.57 $9.37 $9.50 $9.50 152,284
2016-08-19 $9.39 $9.67 $9.31 $9.51 $9.51 226,750
2016-08-18 $9.50 $9.50 $9.20 $9.34 $9.34 183,716
2016-08-17 $9.70 $9.80 $9.40 $9.57 $9.57 169,433
2016-08-16 $9.86 $9.93 $9.32 $9.60 $9.60 300,355
2016-08-15 $9.60 $9.97 $9.25 $9.90 $9.90 750,181
2016-08-12 $9.23 $9.64 $9.02 $9.43 $9.43 613,433
2016-08-11 $8.78 $9.64 $8.78 $9.43 $9.43 1,587,669
2016-08-10 $8.20 $8.66 $8.13 $8.61 $8.61 477,860
2016-08-09 $7.80 $8.21 $7.80 $8.15 $8.15 284,314
2016-08-08 $8.15 $8.21 $7.77 $7.82 $7.82 306,931
2016-08-05 $8.00 $8.23 $7.87 $8.21 $8.21 288,661
2016-08-04 $8.50 $8.79 $7.65 $7.88 $7.88 458,515
2016-08-03 $8.76 $8.76 $8.01 $8.37 $8.37 484,393
2016-08-02 $7.70 $8.61 $7.63 $8.59 $8.59 894,354
2016-08-01 $7.12 $7.74 $7.11 $7.42 $7.42 626,634
2016-07-29 $7.30 $7.32 $6.85 $7.07 $7.07 188,384
2016-07-28 $7.37 $7.48 $7.21 $7.29 $7.29 60,972
2016-07-27 $7.25 $7.44 $7.25 $7.34 $7.34 95,718
2016-07-26 $7.19 $7.43 $7.17 $7.28 $7.28 110,121
2016-07-25 $7.24 $7.35 $7.08 $7.14 $7.14 81,670
2016-07-22 $7.08 $7.28 $7.05 $7.20 $7.20 78,040
2016-07-21 $7.53 $7.56 $7.02 $7.09 $7.09 179,840
2016-07-20 $7.58 $7.77 $7.36 $7.49 $7.49 181,779
2016-07-19 $7.24 $7.56 $7.22 $7.49 $7.49 271,059
2016-07-18 $6.85 $7.47 $6.85 $7.26 $7.26 596,586
2016-07-15 $7.05 $7.05 $6.89 $6.93 $6.93 43,016
2016-07-14 $6.98 $7.07 $6.95 $7.00 $7.00 99,680
2016-07-13 $7.04 $7.09 $6.86 $6.90 $6.90 111,988
2016-07-12 $7.05 $7.11 $6.94 $6.99 $6.99 116,797
2016-07-11 $6.83 $7.05 $6.81 $7.00 $7.00 235,916
2016-07-08 $6.81 $6.92 $6.71 $6.77 $6.77 83,890
2016-07-07 $6.39 $6.88 $6.39 $6.75 $6.75 112,118
2016-07-06 $6.54 $6.54 $6.05 $6.40 $6.40 143,164
2016-07-05 $6.54 $6.54 $6.17 $6.32 $6.32 149,797
2016-07-01 $6.51 $6.83 $6.51 $6.65 $6.65 94,090
2016-06-30 $6.30 $6.50 $6.21 $6.49 $6.49 49,929
2016-06-29 $6.41 $6.50 $6.36 $6.41 $6.41 38,404
2016-06-28 $6.17 $6.42 $6.17 $6.33 $6.33 88,528
2016-06-27 $6.40 $6.47 $6.02 $6.16 $6.16 158,394
2016-06-24 $6.63 $6.77 $6.32 $6.39 $6.39 199,338
2016-06-23 $6.92 $7.09 $6.91 $6.98 $6.98 95,747
2016-06-22 $6.85 $7.08 $6.83 $6.89 $6.89 107,360
2016-06-21 $6.97 $7.09 $6.80 $6.93 $6.93 194,915
2016-06-20 $7.00 $7.12 $6.83 $6.92 $6.92 129,283
2016-06-17 $6.90 $7.01 $6.82 $6.83 $6.83 190,115
2016-06-16 $6.96 $7.18 $6.75 $6.95 $6.95 156,661
2016-06-15 $6.99 $7.28 $6.94 $7.02 $7.02 324,379
2016-06-14 $7.07 $7.28 $6.77 $6.89 $6.89 170,184
2016-06-13 $6.54 $7.18 $6.50 $7.17 $7.17 364,885
2016-06-10 $6.73 $7.05 $6.50 $6.59 $6.59 209,705
2016-06-09 $7.15 $7.28 $6.76 $6.83 $6.83 343,684
2016-06-08 $6.80 $7.18 $6.75 $7.15 $7.15 420,811
2016-06-07 $6.41 $7.00 $6.41 $6.85 $6.85 387,864
2016-06-06 $6.22 $6.70 $6.21 $6.68 $6.68 322,440
2016-06-03 $6.25 $6.38 $6.09 $6.16 $6.16 82,735
2016-06-02 $6.18 $6.30 $6.07 $6.30 $6.30 176,607
2016-06-01 $6.33 $6.35 $6.10 $6.15 $6.15 74,589
2016-05-31 $6.04 $6.45 $6.00 $6.42 $6.42 438,894
2016-05-27 $5.95 $6.10 $5.94 $6.04 $6.04 118,936
2016-05-26 $5.78 $5.95 $5.78 $5.94 $5.94 107,739
2016-05-25 $5.96 $5.96 $5.74 $5.75 $5.75 63,070
2016-05-24 $5.90 $5.98 $5.75 $5.91 $5.91 153,564
2016-05-23 $6.00 $6.15 $5.74 $5.89 $5.89 476,273
2016-05-20 $5.64 $5.80 $5.53 $5.73 $5.73 280,932
2016-05-19 $5.59 $5.73 $5.43 $5.57 $5.57 172,895
2016-05-18 $5.42 $5.66 $5.19 $5.66 $5.66 215,324
2016-05-17 $5.46 $5.67 $5.42 $5.42 $5.42 38,782
2016-05-16 $5.59 $5.69 $5.49 $5.49 $5.49 38,797
2016-05-13 $5.48 $5.66 $5.48 $5.55 $5.55 50,835
2016-05-12 $5.63 $5.73 $5.44 $5.47 $5.47 74,020
2016-05-11 $5.74 $5.76 $5.46 $5.59 $5.59 48,138
2016-05-10 $5.49 $5.89 $5.49 $5.78 $5.78 63,120
2016-05-09 $5.63 $5.65 $5.37 $5.44 $5.44 88,521
2016-05-06 $5.68 $5.92 $5.61 $5.69 $5.69 46,204
2016-05-05 $5.86 $5.87 $5.62 $5.68 $5.68 107,287
2016-05-04 $5.68 $5.84 $5.55 $5.76 $5.76 77,396
2016-05-03 $5.68 $5.78 $5.63 $5.69 $5.69 66,377
2016-05-02 $5.76 $5.92 $5.68 $5.72 $5.72 48,283
2016-04-29 $5.93 $5.93 $5.72 $5.78 $5.78 42,365
2016-04-28 $5.92 $6.03 $5.86 $5.98 $5.98 46,583
2016-04-27 $5.86 $5.95 $5.84 $5.90 $5.90 21,629
2016-04-26 $5.83 $6.09 $5.81 $6.08 $6.08 93,675
2016-04-25 $6.21 $6.21 $5.81 $5.83 $5.83 101,426
2016-04-22 $6.33 $6.35 $6.10 $6.20 $6.20 197,466
2016-04-21 $6.35 $6.35 $6.23 $6.29 $6.29 39,499
2016-04-20 $6.34 $6.40 $6.22 $6.32 $6.32 101,068
2016-04-19 $6.41 $6.41 $6.23 $6.37 $6.37 73,105
2016-04-18 $6.43 $6.49 $6.36 $6.41 $6.41 34,968
2016-04-15 $6.42 $6.50 $6.34 $6.48 $6.48 74,309
2016-04-14 $6.36 $6.45 $6.22 $6.38 $6.38 49,188
2016-04-13 $6.26 $6.49 $6.21 $6.39 $6.39 146,869
2016-04-12 $6.11 $6.27 $6.10 $6.20 $6.20 56,684
2016-04-11 $6.40 $6.50 $6.15 $6.15 $6.15 151,941
2016-04-08 $6.24 $6.37 $6.15 $6.28 $6.28 106,688
2016-04-07 $6.18 $6.28 $6.00 $6.16 $6.16 216,335
2016-04-06 $5.69 $6.17 $5.69 $6.16 $6.16 287,333
2016-04-05 $5.74 $5.87 $5.62 $5.63 $5.63 122,306
2016-04-04 $5.75 $5.90 $5.69 $5.80 $5.80 187,814
2016-04-01 $5.74 $5.92 $5.72 $5.75 $5.75 59,340
2016-03-31 $5.81 $6.00 $5.81 $5.84 $5.84 158,407
2016-03-30 $5.81 $6.00 $5.81 $5.89 $5.89 188,138
2016-03-29 $5.69 $5.75 $5.50 $5.70 $5.70 119,066
2016-03-28 $5.74 $5.83 $5.60 $5.68 $5.68 156,834
2016-03-24 $5.93 $5.93 $5.74 $5.84 $5.84 121,346
2016-03-23 $6.02 $6.07 $5.76 $5.84 $5.84 98,204
2016-03-22 $6.08 $6.15 $5.91 $6.02 $6.02 256,390
2016-03-21 $6.10 $6.20 $5.99 $6.07 $6.07 315,864
2016-03-18 $5.82 $5.99 $5.77 $5.85 $5.85 173,920
2016-03-17 $5.69 $5.88 $5.65 $5.78 $5.78 71,202
2016-03-16 $5.69 $5.80 $5.60 $5.75 $5.75 68,157
2016-03-15 $5.82 $5.82 $5.61 $5.69 $5.69 86,020
2016-03-14 $5.84 $5.95 $5.82 $5.88 $5.88 137,820
2016-03-11 $5.82 $5.88 $5.73 $5.88 $5.88 75,653
2016-03-10 $5.97 $5.99 $5.60 $5.72 $5.72 124,254
2016-03-09 $5.80 $5.97 $5.79 $5.95 $5.95 115,484
2016-03-08 $5.93 $5.99 $5.75 $5.80 $5.80 163,769
2016-03-07 $5.81 $6.10 $5.81 $5.95 $5.95 212,908
2016-03-04 $5.50 $6.10 $5.42 $5.89 $5.89 389,047
2016-03-03 $5.63 $5.65 $5.35 $5.39 $5.39 238,914
2016-03-02 $5.98 $5.98 $5.65 $5.67 $5.67 155,665
2016-03-01 $6.03 $6.30 $5.71 $5.90 $5.90 239,139
2016-02-29 $6.04 $6.15 $5.88 $5.90 $5.90 126,589
2016-02-26 $5.79 $6.23 $5.79 $6.02 $6.02 178,155
2016-02-25 $5.61 $5.78 $5.46 $5.78 $5.78 52,316
2016-02-24 $5.88 $5.90 $5.41 $5.68 $5.68 278,620
2016-02-23 $6.00 $6.21 $5.93 $6.02 $6.02 145,451
2016-02-22 $5.72 $6.07 $5.72 $6.01 $6.01 207,210
2016-02-19 $5.60 $5.70 $5.55 $5.66 $5.66 68,687
2016-02-18 $5.48 $5.68 $5.24 $5.67 $5.67 189,648
2016-02-17 $5.41 $5.47 $5.09 $5.40 $5.40 246,062
2016-02-16 $5.89 $5.99 $5.10 $5.17 $5.17 761,124
2016-02-12 $5.25 $5.35 $4.83 $4.91 $4.91 255,804
2016-02-11 $5.00 $5.27 $5.00 $5.08 $5.08 116,840
2016-02-10 $5.42 $5.58 $5.40 $5.42 $5.42 69,192
2016-02-09 $5.26 $5.55 $5.26 $5.36 $5.36 112,668
2016-02-08 $5.90 $5.90 $5.31 $5.35 $5.35 165,043
2016-02-05 $6.00 $6.13 $5.83 $5.96 $5.96 182,241
2016-02-04 $6.18 $6.27 $6.02 $6.03 $6.03 341,972
2016-02-03 $6.38 $6.52 $6.10 $6.23 $6.23 259,411
2016-02-02 $6.43 $6.53 $6.31 $6.36 $6.36 169,010
2016-02-01 $6.50 $6.65 $6.40 $6.48 $6.48 180,566
2016-01-29 $6.50 $6.79 $6.47 $6.60 $6.60 196,100
2016-01-28 $6.32 $6.57 $6.30 $6.49 $6.49 360,675
2016-01-27 $6.32 $6.43 $6.21 $6.25 $6.25 282,230
2016-01-26 $6.68 $6.68 $6.33 $6.40 $6.40 280,944
2016-01-25 $6.78 $6.99 $6.62 $6.70 $6.70 306,877
2016-01-22 $6.75 $6.87 $6.60 $6.73 $6.73 248,302
2016-01-21 $6.24 $6.70 $5.97 $6.47 $6.47 341,264
2016-01-20 $6.29 $6.35 $5.91 $6.14 $6.14 476,947
2016-01-19 $6.71 $6.80 $6.40 $6.46 $6.46 311,415
2016-01-15 $6.57 $6.74 $6.40 $6.53 $6.53 249,987
2016-01-14 $6.67 $7.05 $6.37 $6.94 $6.94 217,249
2016-01-13 $6.77 $7.00 $6.51 $6.53 $6.53 215,105
2016-01-12 $6.66 $6.82 $6.50 $6.72 $6.72 165,318
2016-01-11 $6.76 $6.87 $6.50 $6.51 $6.51 499,213
2016-01-08 $7.00 $7.18 $6.68 $6.75 $6.75 378,126
2016-01-07 $7.11 $7.29 $6.76 $6.77 $6.77 762,899
2016-01-06 $7.55 $7.75 $7.41 $7.52 $7.52 216,225
2016-01-05 $7.48 $7.69 $7.39 $7.55 $7.55 239,612
2016-01-04 $7.85 $7.88 $7.34 $7.47 $7.47 522,512
2015-12-31 $8.12 $8.49 $8.12 $8.21 $8.21 213,190
2015-12-30 $8.10 $8.25 $8.10 $8.21 $8.21 170,147
2015-12-29 $8.21 $8.37 $7.75 $8.16 $8.16 371,191
2015-12-28 $8.67 $8.85 $8.30 $8.37 $8.37 133,896
2015-12-24 $8.45 $8.75 $8.31 $8.56 $8.56 153,038
2015-12-23 $8.70 $8.82 $8.24 $8.41 $8.41 531,722
2015-12-22 $8.87 $8.88 $8.65 $8.82 $8.82 103,642
2015-12-21 $9.00 $9.00 $8.65 $8.72 $8.72 208,780
2015-12-18 $8.78 $8.98 $8.70 $8.86 $8.86 416,620
2015-12-17 $8.59 $8.94 $8.52 $8.57 $8.57 277,548
2015-12-16 $8.50 $8.66 $8.29 $8.63 $8.63 364,295
2015-12-15 $8.15 $8.50 $8.06 $8.43 $8.43 414,124
2015-12-14 $8.00 $8.27 $7.90 $8.05 $8.05 128,256
2015-12-11 $8.20 $8.31 $7.87 $8.05 $8.05 388,178
2015-12-10 $8.20 $8.55 $7.72 $8.43 $8.43 315,948
2015-12-09 $8.29 $8.53 $7.78 $8.05 $8.05 551,573
2015-12-08 $7.46 $8.12 $7.37 $8.11 $8.11 299,431
2015-12-07 $7.78 $7.82 $7.58 $7.66 $7.66 153,956
2015-12-04 $7.87 $7.98 $7.66 $7.91 $7.91 197,852
2015-12-03 $8.23 $8.23 $7.60 $7.78 $7.78 251,383
2015-12-02 $8.23 $8.34 $8.00 $8.11 $8.11 227,828
2015-12-01 $7.80 $8.34 $7.80 $8.19 $8.19 290,313
2015-11-30 $8.37 $8.71 $7.76 $7.81 $7.81 776,078
2015-11-27 $9.16 $9.19 $8.00 $8.79 $8.79 861,329
2015-11-25 $9.00 $9.89 $8.72 $9.50 $9.50 1,564,270
2015-11-24 $8.44 $9.00 $8.11 $8.88 $8.88 2,044,397
2015-11-23 $7.83 $8.17 $7.58 $7.97 $7.97 526,790
2015-11-20 $6.97 $7.74 $6.81 $7.60 $7.60 362,028
2015-11-19 $6.80 $7.08 $6.67 $6.87 $6.87 188,369
2015-11-18 $6.89 $6.89 $6.41 $6.78 $6.78 171,586
2015-11-17 $6.53 $6.72 $6.42 $6.69 $6.69 204,043
2015-11-16 $6.08 $6.50 $6.05 $6.35 $6.35 141,823
2015-11-13 $6.80 $7.10 $6.09 $6.13 $6.13 504,479
2015-11-12 $6.26 $7.18 $6.16 $7.00 $7.00 293,474
2015-11-11 $6.93 $7.05 $6.61 $6.82 $6.82 186,089
2015-11-10 $7.19 $7.36 $6.61 $6.93 $6.93 383,590
2015-11-09 $7.21 $7.53 $7.10 $7.31 $7.31 283,932
2015-11-06 $7.50 $7.52 $7.00 $7.30 $7.30 562,736
2015-11-05 $7.81 $7.97 $7.31 $7.45 $7.45 519,703
2015-11-04 $8.22 $8.24 $7.70 $7.85 $7.85 248,804
2015-11-03 $8.17 $8.43 $8.00 $8.09 $8.09 239,683
2015-11-02 $8.54 $8.57 $8.21 $8.35 $8.35 370,700
2015-10-30 $8.38 $8.65 $8.05 $8.64 $8.64 437,511
2015-10-29 $7.80 $8.44 $7.60 $8.30 $8.30 694,429
2015-10-28 $7.31 $7.90 $7.20 $7.82 $7.82 585,495
2015-10-27 $8.00 $8.09 $7.10 $7.33 $7.33 627,181
2015-10-26 $6.60 $7.94 $6.60 $7.54 $7.54 1,262,225
2015-10-23 $6.20 $6.66 $6.14 $6.53 $6.53 351,225
2015-10-22 $5.96 $6.74 $5.96 $6.13 $6.13 250,519
2015-10-21 $6.06 $6.22 $5.85 $5.94 $5.94 174,977
2015-10-20 $5.87 $6.37 $5.87 $6.10 $6.10 189,521
2015-10-19 $5.93 $5.94 $5.71 $5.82 $5.82 170,286
2015-10-16 $5.84 $6.04 $5.67 $5.94 $5.94 221,731
2015-10-15 $5.49 $5.95 $5.36 $5.80 $5.80 281,120
2015-10-14 $5.68 $5.68 $5.32 $5.42 $5.42 128,212
2015-10-13 $5.52 $5.78 $5.32 $5.66 $5.66 139,788
2015-10-12 $5.58 $5.66 $5.32 $5.51 $5.51 98,002
2015-10-09 $5.78 $5.78 $5.32 $5.49 $5.49 166,235
2015-10-08 $5.86 $5.86 $5.42 $5.72 $5.72 264,647
2015-10-07 $5.35 $5.88 $5.27 $5.82 $5.82 459,834
2015-10-06 $5.25 $5.34 $5.16 $5.29 $5.29 84,893
2015-10-05 $5.31 $5.36 $5.15 $5.22 $5.22 202,212
2015-10-02 $4.58 $5.29 $4.50 $5.25 $5.25 626,811
2015-10-01 $4.76 $4.92 $4.55 $4.64 $4.64 118,834
2015-09-30 $4.85 $5.12 $4.72 $4.82 $4.82 122,150
2015-09-29 $4.80 $4.90 $4.70 $4.80 $4.80 104,348
2015-09-28 $4.96 $5.16 $4.75 $4.80 $4.80 183,334
2015-09-25 $5.16 $5.17 $4.92 $5.03 $5.03 103,035
2015-09-24 $4.90 $5.11 $4.85 $5.11 $5.11 121,283
2015-09-23 $5.20 $5.25 $4.92 $4.96 $4.96 128,019
2015-09-22 $5.05 $5.39 $5.00 $5.19 $5.19 129,320
2015-09-21 $5.46 $5.46 $5.10 $5.15 $5.15 110,478
2015-09-18 $5.26 $5.45 $5.26 $5.43 $5.43 110,011
2015-09-17 $5.34 $5.45 $5.20 $5.35 $5.35 145,456
2015-09-16 $5.13 $5.30 $5.08 $5.29 $5.29 171,955
2015-09-15 $4.99 $5.10 $4.97 $5.08 $5.08 293,220
2015-09-14 $5.08 $5.21 $4.95 $4.99 $4.99 54,784
2015-09-11 $5.05 $5.12 $5.03 $5.09 $5.09 86,948
2015-09-10 $5.10 $5.22 $5.00 $5.11 $5.11 76,870
2015-09-09 $5.46 $5.49 $5.03 $5.10 $5.10 252,423
2015-09-08 $5.30 $5.38 $5.30 $5.34 $5.34 143,663
2015-09-04 $5.18 $5.37 $5.02 $5.15 $5.15 245,342
2015-09-03 $4.99 $5.61 $4.90 $5.28 $5.28 613,297
2015-09-02 $4.94 $4.99 $4.84 $4.94 $4.94 104,054
2015-09-01 $4.95 $5.13 $4.80 $4.89 $4.89 202,312
2015-08-31 $5.21 $5.30 $5.06 $5.12 $5.12 203,811

Baozun Inc (BZUN) News Headlines

Recent Baozun Inc (BZUN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.