Carnival Corp (Paired Stock) (CCL) Exchange: NYSE

  1. Profile
  2. Carnival Corp (Paired Stock) (CCL)

Data as of Aug. 21, 2025

$29.76 ($-0.49) -1.62%

Carnival Corp (Paired Stock) - Daily Information
Click for more stock information on Carnival Corp (Paired Stock).
Daily Information Data
Date Aug. 21, 2025
Open $30.27
Previous Close $29.76
High $30.29
Low $29.58
Adjusted Open $30.27
Previous Adjusted Close $29.76
Adjusted High $30.29
Adjusted Low $29.58
Invest in Carnival Corp (Paired Stock) (CCL)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Carnival Corp (Paired Stock)

Employee Position
Micky Meir Arison Chairman
Arnold W. Donald President, Chief Executive Officer & Director
Josh Weinstein Chief Operating Officer
David Bernstein Chief Financial & Accounting Officer
Gregory A. Sullivan Chief Information Officer
Peter C. Anderson Chief Ethics & Compliance Officer
Peter Hutchison SVP, Deputy Chief Ethics & Compliance Officer
Peter Fetten Senior Vice President-Corporate Ship Refit
James M. Hunn Senior Vice President-Corporate Maritime Policy
William R. Burke Chief Maritime Officer
Marie McKenzie Vice President-Global Ports
Michael Olaf Thamm Chief Executive Officer-Carnival Asia
Jan G. Swartz President-Princess Cruises & Carnival Australia
Darrell Campbell Treasurer
Beth Roberts Senior Vice President-Investor Relations
Robert Montgomery Chief Human Resources Officer
Arnaldo Perez Secretary & Senior Vice President
Enrique Miguez General Counsel
Stuart Subotnick Independent Non-Executive Director
Jeffrey J. Gearhart Independent Non-Executive Director
Randall John Weisenburger Senior Independent Director
Jonathon Band Independent Non-Executive Director
Richard J. Glasier Independent Non-Executive Director
John Parker Independent Non-Executive Director
Helen Deeble Independent Non-Executive Director
Jason Glen Cahilly Independent Non-Executive Director
Laura A. Weil Independent Non-Executive Director
Katie Lahey Independent Non-Executive Director
Historical Stock Data for Carnival Corp (Paired Stock) (CCL)
Date Open High Low Close Adj.Close Volume
2025-08-15 $30.27 $30.29 $29.58 $29.76 $29.76 10,998,183
2025-08-14 $30.25 $30.30 $29.85 $30.25 $30.25 15,950,550
2025-08-13 $29.72 $30.66 $29.70 $30.64 $30.64 22,097,785
2025-08-12 $28.99 $29.65 $28.86 $29.64 $29.64 14,836,821
2025-08-11 $28.20 $28.85 $28.12 $28.61 $28.61 13,503,936
2025-08-08 $29.10 $29.14 $28.32 $28.37 $28.37 18,063,007
2025-08-07 $29.61 $29.71 $28.64 $29.01 $29.01 15,559,179
2025-08-06 $29.43 $29.46 $29.08 $29.24 $29.24 11,524,326
2025-08-05 $29.98 $30.00 $28.93 $29.28 $29.28 12,019,964
2025-08-04 $29.46 $29.87 $29.36 $29.72 $29.72 15,609,446
2025-08-01 $29.04 $29.19 $28.07 $29.07 $29.07 26,986,590
2025-07-31 $30.64 $30.92 $29.71 $29.77 $29.77 23,139,565
2025-07-30 $29.94 $30.43 $29.67 $30.14 $30.14 25,730,711
2025-07-29 $29.52 $29.89 $29.00 $29.70 $29.70 22,569,561
2025-07-28 $29.83 $29.88 $29.48 $29.73 $29.73 15,432,986
2025-07-25 $29.90 $29.96 $29.38 $29.75 $29.75 13,068,127
2025-07-24 $30.45 $30.52 $29.74 $29.78 $29.78 16,342,079
2025-07-23 $30.30 $31.01 $30.29 $30.74 $30.74 22,087,375
2025-07-22 $29.96 $30.07 $29.25 $29.89 $29.89 12,900,595
2025-07-21 $29.72 $30.23 $29.66 $29.79 $29.79 17,523,780
2025-07-18 $29.55 $29.64 $29.26 $29.55 $29.55 17,147,508
2025-07-17 $29.35 $29.51 $28.88 $29.45 $29.45 18,769,933
2025-07-16 $29.27 $29.51 $28.83 $29.04 $29.04 17,907,823
2025-07-15 $29.23 $29.29 $28.61 $28.97 $28.97 18,347,525
2025-07-14 $28.66 $29.38 $28.59 $29.32 $29.32 16,149,979
2025-07-11 $29.06 $29.19 $28.65 $28.66 $28.66 14,579,219
2025-07-10 $29.06 $29.41 $28.94 $29.10 $29.10 22,873,509
2025-07-09 $29.20 $29.29 $28.73 $28.83 $28.83 23,875,302
2025-07-08 $29.62 $29.74 $28.80 $28.84 $28.84 26,835,514
2025-07-07 $29.78 $30.46 $28.96 $29.31 $29.31 45,731,615
2025-07-03 $29.79 $30.24 $29.66 $29.96 $29.96 20,052,785
2025-07-02 $28.63 $29.72 $28.62 $29.65 $29.65 33,758,029
2025-07-01 $28.08 $28.83 $28.07 $28.64 $28.64 35,589,170
2025-06-30 $27.36 $28.18 $27.18 $28.12 $28.12 32,239,401
2025-06-27 $26.36 $27.35 $26.21 $27.26 $27.26 44,326,201
2025-06-26 $25.71 $26.27 $25.53 $26.17 $26.17 29,096,470
2025-06-25 $25.78 $25.80 $25.23 $25.48 $25.48 27,543,737
2025-06-24 $25.07 $26.53 $24.95 $25.70 $25.70 70,082,442
2025-06-23 $23.35 $24.10 $22.58 $24.04 $24.04 43,972,135
2025-06-20 $23.78 $23.90 $23.63 $23.77 $23.77 23,641,147
2025-06-18 $23.19 $23.81 $23.19 $23.61 $23.61 19,275,536
2025-06-17 $23.64 $23.95 $23.20 $23.28 $23.28 25,124,060
2025-06-16 $23.11 $23.85 $22.89 $23.84 $23.84 32,993,545
2025-06-13 $22.28 $22.83 $22.11 $22.41 $22.41 36,875,882
2025-06-12 $23.58 $23.74 $23.24 $23.57 $23.57 22,811,703
2025-06-11 $24.61 $24.63 $23.78 $23.87 $23.87 21,334,475
2025-06-10 $24.26 $24.52 $24.12 $24.51 $24.51 14,021,792
2025-06-09 $24.46 $24.66 $24.16 $24.21 $24.21 17,924,504
2025-06-06 $24.29 $24.32 $24.00 $24.28 $24.28 16,655,129
2025-06-05 $23.77 $24.40 $23.68 $24.02 $24.02 23,993,027
2025-06-04 $23.92 $24.01 $23.59 $23.83 $23.83 21,135,568
2025-06-03 $23.61 $24.03 $23.48 $23.93 $23.93 21,164,433
2025-06-02 $23.07 $23.59 $22.90 $23.54 $23.54 19,914,897
2025-05-30 $23.05 $23.34 $22.90 $23.22 $23.22 22,350,636
2025-05-29 $23.05 $23.34 $22.92 $23.16 $23.16 14,961,787
2025-05-28 $23.44 $23.45 $22.96 $23.00 $23.00 18,060,781
2025-05-27 $22.59 $23.67 $22.59 $23.60 $23.60 27,592,644
2025-05-23 $21.73 $22.30 $21.62 $22.25 $22.25 15,876,634
2025-05-22 $22.05 $22.54 $22.03 $22.43 $22.43 15,230,969
2025-05-21 $22.53 $22.60 $21.84 $22.04 $22.04 22,318,780
2025-05-20 $22.97 $23.09 $22.60 $22.90 $22.90 18,785,189
2025-05-19 $22.98 $23.41 $22.75 $23.39 $23.39 19,197,094
2025-05-16 $23.26 $23.46 $23.05 $23.39 $23.39 18,741,010
2025-05-15 $22.75 $23.11 $22.50 $23.00 $23.00 25,853,401
2025-05-14 $22.72 $23.23 $22.70 $22.99 $22.99 28,264,102
2025-05-13 $22.22 $22.78 $21.98 $22.74 $22.74 27,784,478
2025-05-12 $21.59 $22.36 $21.55 $22.13 $22.13 43,025,837
2025-05-09 $20.23 $20.37 $19.92 $20.19 $20.19 17,379,267
2025-05-08 $19.98 $20.50 $19.90 $20.25 $20.25 30,449,307
2025-05-07 $19.71 $20.01 $19.44 $19.69 $19.69 23,045,128
2025-05-06 $19.22 $19.72 $19.22 $19.53 $19.53 15,400,384
2025-05-05 $19.12 $19.89 $19.06 $19.56 $19.56 16,771,347
2025-05-02 $19.04 $19.64 $19.02 $19.57 $19.57 27,621,661
2025-05-01 $18.68 $18.80 $18.51 $18.63 $18.63 20,649,046
2025-04-30 $17.79 $18.35 $17.33 $18.34 $18.34 31,787,798
2025-04-29 $19.17 $19.22 $18.31 $18.71 $18.71 30,363,287
2025-04-28 $18.84 $19.33 $18.73 $18.86 $18.86 18,025,407
2025-04-25 $18.70 $18.88 $18.39 $18.60 $18.60 14,859,312
2025-04-24 $18.43 $18.80 $18.31 $18.70 $18.70 17,254,662
2025-04-23 $18.88 $19.52 $18.40 $18.48 $18.48 21,605,316
2025-04-22 $17.55 $17.99 $17.47 $17.98 $17.98 18,510,440
2025-04-21 $17.59 $17.84 $17.05 $17.24 $17.24 18,735,405
2025-04-17 $17.89 $18.22 $17.69 $17.99 $17.99 17,701,876
2025-04-16 $17.85 $18.25 $17.52 $17.87 $17.87 21,109,339
2025-04-15 $17.92 $18.03 $17.59 $18.00 $18.00 22,760,932
2025-04-14 $18.28 $18.38 $17.42 $17.82 $17.82 21,774,724
2025-04-11 $17.52 $17.82 $17.10 $17.64 $17.64 18,749,025
2025-04-10 $18.32 $18.60 $17.08 $17.60 $17.60 47,116,867
2025-04-09 $16.77 $19.98 $16.61 $19.61 $19.61 66,938,959
2025-04-08 $17.78 $18.00 $16.34 $16.69 $16.69 42,041,117
2025-04-07 $15.33 $17.45 $15.07 $16.43 $16.43 41,357,573
2025-04-04 $16.49 $16.74 $15.61 $16.50 $16.50 39,839,253
2025-04-03 $18.41 $18.46 $17.25 $17.28 $17.28 46,293,344
2025-04-02 $19.03 $20.05 $19.03 $20.02 $20.02 20,896,964
2025-04-01 $19.60 $19.67 $18.87 $19.39 $19.39 19,181,940
2025-03-31 $19.16 $19.69 $18.77 $19.53 $19.53 25,028,395
2025-03-28 $20.70 $20.70 $19.66 $19.87 $19.87 18,880,868
2025-03-27 $20.75 $21.17 $20.53 $20.78 $20.78 14,326,941
2025-03-26 $21.17 $21.39 $20.75 $20.93 $20.93 16,018,679
2025-03-25 $21.57 $21.78 $21.05 $21.26 $21.26 18,816,761
2025-03-24 $21.53 $21.75 $21.05 $21.44 $21.44 21,696,773
2025-03-21 $20.39 $21.53 $19.82 $20.94 $20.94 59,554,678
2025-03-20 $20.74 $21.56 $20.73 $21.20 $21.20 29,910,559
2025-03-19 $20.30 $21.37 $20.28 $21.05 $21.05 31,084,046
2025-03-18 $20.59 $20.74 $19.86 $20.12 $20.12 26,922,281
2025-03-17 $20.27 $21.02 $20.25 $20.89 $20.89 27,688,139
2025-03-14 $19.41 $19.94 $19.25 $19.92 $19.92 22,467,867
2025-03-13 $19.52 $19.79 $18.78 $19.12 $19.12 28,369,709
2025-03-12 $19.44 $19.95 $19.22 $19.50 $19.50 30,901,463
2025-03-11 $18.89 $19.20 $18.16 $19.10 $19.10 46,610,155
2025-03-10 $19.96 $20.00 $18.66 $19.08 $19.08 38,134,822
2025-03-07 $20.86 $20.86 $19.83 $20.64 $20.64 34,604,900
2025-03-06 $21.56 $21.87 $20.80 $20.87 $20.87 26,983,492
2025-03-05 $22.05 $22.37 $21.73 $22.34 $22.34 28,569,259
2025-03-04 $22.53 $22.65 $21.44 $21.91 $21.91 44,502,460
2025-03-03 $23.82 $24.47 $23.02 $23.26 $23.26 18,348,975
2025-02-28 $23.55 $23.95 $23.28 $23.93 $23.93 16,216,939
2025-02-27 $24.41 $24.57 $23.23 $23.50 $23.50 18,890,619
2025-02-26 $24.08 $24.60 $23.82 $24.12 $24.12 12,983,253
2025-02-25 $24.08 $24.11 $23.31 $23.74 $23.74 17,089,555
2025-02-24 $23.72 $24.05 $23.26 $23.63 $23.63 21,830,725
2025-02-21 $24.70 $24.70 $22.82 $23.22 $23.22 31,144,091
2025-02-20 $25.59 $25.68 $23.42 $24.56 $24.56 52,245,844
2025-02-19 $25.53 $26.10 $25.20 $26.09 $26.09 13,325,355
2025-02-18 $26.15 $26.39 $25.38 $25.73 $25.73 22,472,235
2025-02-14 $25.98 $26.25 $25.48 $26.23 $26.23 12,164,818
2025-02-13 $25.99 $26.34 $25.38 $25.86 $25.86 14,560,060
2025-02-12 $25.20 $25.90 $25.06 $25.89 $25.89 13,942,606
2025-02-11 $25.80 $25.85 $25.33 $25.61 $25.61 14,040,791
2025-02-10 $26.75 $26.93 $26.01 $26.10 $26.10 14,713,085
2025-02-07 $27.54 $27.82 $26.67 $26.75 $26.75 15,149,200
2025-02-06 $27.28 $27.57 $26.94 $27.44 $27.44 14,071,182
2025-02-05 $27.29 $27.59 $26.74 $27.19 $27.19 13,072,162
2025-02-04 $27.18 $27.34 $26.61 $27.09 $27.09 18,287,112
2025-02-03 $26.52 $27.53 $26.27 $27.05 $27.05 18,261,639
2025-01-31 $28.53 $28.72 $27.60 $27.67 $27.67 18,067,976
2025-01-30 $28.16 $28.50 $28.01 $28.49 $28.49 19,955,989
2025-01-29 $27.77 $28.12 $27.37 $27.91 $27.91 39,258,132
2025-01-28 $25.79 $27.82 $25.76 $27.77 $27.77 37,778,501
2025-01-27 $25.01 $25.87 $24.88 $25.68 $25.68 17,600,282
2025-01-24 $25.52 $25.74 $25.35 $25.42 $25.42 17,631,654
2025-01-23 $25.25 $25.65 $24.95 $25.61 $25.61 15,381,939
2025-01-22 $25.87 $25.92 $25.11 $25.25 $25.25 16,706,291
2025-01-21 $26.44 $26.77 $25.53 $25.60 $25.60 30,257,361
2025-01-17 $25.20 $26.11 $25.17 $25.85 $25.85 21,345,378
2025-01-16 $24.91 $25.11 $24.59 $25.05 $25.05 14,694,651
2025-01-15 $25.22 $25.28 $24.67 $24.94 $24.94 27,603,629
2025-01-14 $24.08 $24.59 $23.83 $24.51 $24.51 16,470,094
2025-01-13 $23.73 $24.18 $23.56 $23.89 $23.89 16,174,120
2025-01-10 $23.55 $24.52 $23.34 $24.27 $24.27 20,698,556
2025-01-08 $23.51 $24.27 $23.40 $24.18 $24.18 18,531,010
2025-01-07 $24.08 $24.17 $23.27 $23.84 $23.84 23,142,457
2025-01-06 $24.65 $24.74 $24.06 $24.13 $24.13 20,057,278
2025-01-03 $25.03 $25.10 $23.93 $24.38 $24.38 20,575,509
2025-01-02 $25.13 $25.40 $24.60 $25.01 $25.01 26,418,692
2024-12-31 $24.86 $25.38 $24.86 $24.92 $24.92 10,363,482
2024-12-30 $24.54 $25.35 $24.31 $25.05 $25.05 15,497,628
2024-12-27 $25.41 $25.54 $24.89 $25.08 $25.08 14,967,426
2024-12-26 $25.48 $25.83 $25.37 $25.66 $25.66 12,380,795
2024-12-24 $26.00 $26.05 $25.42 $25.79 $25.79 10,234,863
2024-12-23 $26.52 $26.54 $25.26 $25.73 $25.73 35,169,577
2024-12-20 $25.78 $27.14 $25.44 $26.80 $26.80 61,014,991
2024-12-19 $25.00 $25.45 $24.77 $25.18 $25.18 21,381,728
2024-12-18 $26.11 $26.19 $24.55 $24.82 $24.82 21,896,678
2024-12-17 $25.87 $25.99 $25.40 $25.72 $25.72 17,328,007
2024-12-16 $26.28 $26.46 $25.85 $25.91 $25.91 15,710,898
2024-12-13 $26.29 $26.41 $25.78 $25.90 $25.90 13,799,141
2024-12-12 $26.50 $26.78 $26.18 $26.18 $26.18 15,743,813
2024-12-11 $25.93 $26.62 $25.93 $26.61 $26.61 15,172,130
2024-12-10 $25.96 $26.36 $25.64 $25.83 $25.83 18,652,696
2024-12-09 $26.56 $26.60 $25.33 $25.39 $25.39 19,616,041
2024-12-06 $26.49 $26.65 $25.89 $26.61 $26.61 18,633,151
2024-12-05 $26.99 $27.17 $26.42 $26.45 $26.45 21,657,670
2024-12-04 $26.26 $26.79 $26.26 $26.78 $26.78 19,191,547
2024-12-03 $26.09 $26.57 $25.93 $26.11 $26.11 19,172,765
2024-12-02 $25.67 $26.66 $25.63 $25.99 $25.99 20,459,051
2024-11-29 $25.27 $25.58 $25.26 $25.43 $25.43 8,047,732
2024-11-27 $25.35 $25.52 $25.14 $25.14 $25.14 9,131,338
2024-11-26 $25.08 $25.80 $24.97 $25.34 $25.34 20,993,053
2024-11-25 $25.20 $25.44 $25.05 $25.19 $25.19 24,680,881
2024-11-22 $25.35 $25.58 $24.85 $24.90 $24.90 32,540,391
2024-11-21 $25.13 $25.60 $25.00 $25.35 $25.35 19,109,452
2024-11-20 $25.18 $25.45 $24.89 $25.08 $25.08 14,495,962
2024-11-19 $24.00 $25.22 $23.86 $25.13 $25.13 27,670,699
2024-11-18 $24.22 $24.64 $23.95 $24.51 $24.51 24,156,002
2024-11-15 $24.01 $24.41 $23.92 $24.31 $24.31 18,241,910
2024-11-14 $24.57 $24.99 $24.26 $24.31 $24.31 20,945,304
2024-11-13 $24.58 $24.83 $24.32 $24.55 $24.55 17,563,937
2024-11-12 $24.22 $24.78 $24.21 $24.59 $24.59 18,197,436
2024-11-11 $24.50 $24.73 $24.01 $24.60 $24.60 20,466,834
2024-11-08 $23.70 $24.41 $23.67 $24.07 $24.07 18,979,455
2024-11-07 $23.83 $24.19 $23.68 $23.68 $23.68 24,617,774
2024-11-06 $23.63 $24.34 $23.51 $24.23 $24.23 48,010,994
2024-11-05 $21.94 $22.67 $21.94 $22.45 $22.45 17,652,312
2024-11-04 $21.80 $22.21 $21.55 $21.91 $21.91 16,784,932
2024-11-01 $22.00 $22.15 $21.75 $21.90 $21.90 23,498,958
2024-10-31 $22.49 $23.05 $21.91 $22.00 $22.00 32,433,280
2024-10-30 $21.92 $22.30 $21.72 $22.16 $22.16 23,747,319
2024-10-29 $21.47 $22.35 $21.43 $22.10 $22.10 27,969,834
2024-10-28 $21.72 $22.39 $21.55 $21.92 $21.92 32,073,401
2024-10-25 $20.98 $21.06 $20.74 $20.91 $20.91 16,284,028
2024-10-24 $21.05 $21.25 $20.61 $20.91 $20.91 15,605,382
2024-10-23 $21.28 $21.40 $20.82 $21.00 $21.00 15,934,805
2024-10-22 $21.17 $21.56 $20.78 $21.45 $21.45 19,644,122
2024-10-21 $21.25 $21.38 $21.03 $21.28 $21.28 17,595,589
2024-10-18 $21.36 $21.42 $21.05 $21.32 $21.32 17,996,290
2024-10-17 $21.62 $21.78 $21.23 $21.41 $21.41 20,065,324
2024-10-16 $21.57 $21.67 $21.29 $21.40 $21.40 22,859,799
2024-10-15 $20.78 $21.80 $20.76 $21.55 $21.55 45,729,978
2024-10-14 $20.33 $20.43 $19.97 $20.21 $20.21 27,465,878
2024-10-11 $20.46 $20.81 $20.36 $20.43 $20.43 28,855,366
2024-10-10 $19.86 $20.50 $19.72 $20.39 $20.39 38,703,113
2024-10-09 $19.15 $20.45 $19.09 $20.20 $20.20 70,901,666
2024-10-08 $18.08 $18.99 $18.07 $18.87 $18.87 35,723,367
2024-10-07 $17.99 $18.42 $17.83 $18.01 $18.01 31,436,438
2024-10-04 $17.68 $18.15 $17.55 $18.02 $18.02 31,753,075
2024-10-03 $17.43 $17.70 $17.11 $17.34 $17.34 31,611,031
2024-10-02 $17.71 $17.86 $17.48 $17.71 $17.71 29,643,724
2024-10-01 $18.70 $18.82 $17.62 $18.02 $18.02 45,154,328
2024-09-30 $18.67 $18.72 $17.33 $18.48 $18.48 68,574,017
2024-09-27 $18.80 $18.87 $18.48 $18.54 $18.54 34,530,751
2024-09-26 $18.43 $18.90 $18.38 $18.68 $18.68 31,889,030
2024-09-25 $18.67 $18.69 $17.99 $18.04 $18.04 32,886,923
2024-09-24 $19.00 $19.01 $18.37 $18.73 $18.73 32,022,101
2024-09-23 $19.00 $19.02 $18.71 $18.97 $18.97 27,346,836
2024-09-20 $18.70 $19.09 $18.55 $19.00 $19.00 36,581,249
2024-09-19 $18.93 $18.99 $18.62 $18.76 $18.76 25,872,348
2024-09-18 $18.13 $18.74 $18.13 $18.36 $18.36 30,907,097
2024-09-17 $18.04 $18.18 $17.87 $18.03 $18.03 24,716,422
2024-09-16 $17.37 $17.94 $17.27 $17.83 $17.83 27,539,897
2024-09-13 $17.01 $17.49 $17.00 $17.26 $17.26 23,340,835
2024-09-12 $16.64 $17.17 $16.62 $16.92 $16.92 27,610,350
2024-09-11 $16.11 $16.55 $15.88 $16.54 $16.54 31,864,347
2024-09-10 $16.13 $16.17 $15.49 $16.14 $16.14 17,919,671
2024-09-09 $15.88 $16.21 $15.85 $16.03 $16.03 21,478,385
2024-09-06 $16.21 $16.46 $15.50 $15.67 $15.67 24,505,608
2024-09-05 $16.30 $16.59 $16.07 $16.15 $16.15 14,875,297
2024-09-04 $16.23 $16.52 $15.99 $16.15 $16.15 18,914,582
2024-09-03 $16.30 $16.79 $16.20 $16.34 $16.34 23,606,050
2024-08-30 $16.62 $16.79 $16.25 $16.50 $16.50 20,664,214
2024-08-29 $16.79 $16.87 $16.51 $16.54 $16.54 22,799,993
2024-08-28 $16.93 $17.02 $16.49 $16.63 $16.63 24,878,387
2024-08-27 $16.55 $17.37 $16.51 $17.04 $17.04 30,136,590
2024-08-26 $16.60 $16.71 $16.41 $16.60 $16.60 21,673,615
2024-08-23 $15.52 $16.75 $15.47 $16.61 $16.61 42,378,857
2024-08-22 $15.66 $15.67 $15.32 $15.45 $15.45 18,633,247
2024-08-21 $15.41 $15.61 $15.30 $15.49 $15.49 13,809,533
2024-08-20 $15.53 $15.53 $15.28 $15.32 $15.32 20,241,856
2024-08-19 $15.49 $15.67 $15.42 $15.60 $15.60 17,931,344
2024-08-16 $15.65 $15.67 $15.31 $15.46 $15.46 23,514,039
2024-08-15 $15.06 $15.79 $15.04 $15.74 $15.74 32,425,416
2024-08-14 $14.90 $15.08 $14.53 $14.76 $14.76 23,096,994
2024-08-13 $14.80 $14.91 $14.56 $14.87 $14.87 18,842,807
2024-08-12 $14.79 $14.85 $14.49 $14.60 $14.60 19,250,755
2024-08-09 $14.49 $14.85 $14.49 $14.77 $14.77 26,030,012
2024-08-08 $14.11 $14.55 $14.08 $14.49 $14.49 24,132,100
2024-08-07 $14.80 $14.84 $13.95 $14.01 $14.01 29,573,275
2024-08-06 $14.45 $15.04 $14.44 $14.54 $14.54 32,738,558
2024-08-05 $13.87 $14.71 $13.78 $14.40 $14.40 35,572,315
2024-08-02 $15.16 $15.20 $14.63 $14.80 $14.80 44,420,021
2024-08-01 $16.79 $16.87 $15.48 $15.76 $15.76 41,570,915
2024-07-31 $17.43 $17.53 $16.65 $16.66 $16.66 38,380,674
2024-07-30 $17.33 $17.40 $17.07 $17.12 $17.12 20,316,768
2024-07-29 $17.34 $17.54 $17.03 $17.25 $17.25 16,795,893
2024-07-26 $17.38 $17.51 $17.12 $17.27 $17.27 20,816,921
2024-07-25 $18.16 $18.16 $17.08 $17.10 $17.10 34,773,370
2024-07-24 $18.87 $19.03 $18.18 $18.19 $18.19 28,171,390
2024-07-23 $18.51 $19.48 $18.46 $19.07 $19.07 35,636,011
2024-07-22 $18.40 $18.74 $18.20 $18.42 $18.42 21,676,002
2024-07-19 $18.29 $18.50 $18.16 $18.43 $18.43 13,619,909
2024-07-18 $18.46 $18.70 $18.10 $18.25 $18.25 20,659,625
2024-07-17 $18.68 $19.12 $18.40 $18.40 $18.40 30,846,560
2024-07-16 $18.40 $19.24 $18.38 $19.18 $19.18 28,752,591
2024-07-15 $18.30 $18.34 $17.79 $18.32 $18.32 25,269,117
2024-07-12 $18.15 $18.57 $18.15 $18.23 $18.23 22,504,454
2024-07-11 $17.68 $18.15 $17.31 $18.12 $18.12 30,702,557
2024-07-10 $18.12 $18.17 $17.73 $17.74 $17.74 22,307,838
2024-07-09 $17.51 $18.11 $17.50 $17.90 $17.90 26,311,504
2024-07-08 $17.33 $17.88 $17.33 $17.56 $17.56 29,603,549
2024-07-05 $17.53 $17.54 $17.01 $17.21 $17.21 25,549,996
2024-07-03 $17.56 $17.59 $17.32 $17.45 $17.45 14,095,439
2024-07-02 $17.67 $17.99 $17.51 $17.56 $17.56 24,523,784
2024-07-01 $18.65 $18.74 $17.46 $17.71 $17.71 41,781,061
2024-06-28 $18.63 $18.92 $18.57 $18.72 $18.72 34,276,987
2024-06-27 $18.49 $18.66 $18.13 $18.61 $18.61 38,085,598
2024-06-26 $17.90 $18.50 $17.79 $18.37 $18.37 55,127,816
2024-06-25 $17.02 $18.01 $16.66 $17.82 $17.82 106,131,434
2024-06-24 $16.29 $16.50 $16.00 $16.39 $16.39 38,154,594
2024-06-21 $15.94 $16.10 $15.77 $16.07 $16.07 25,164,163
2024-06-20 $15.75 $16.15 $15.70 $16.06 $16.06 21,089,893
2024-06-18 $16.10 $16.27 $15.81 $15.95 $15.95 28,003,653
2024-06-17 $15.26 $15.78 $14.98 $15.69 $15.69 25,057,414
2024-06-14 $16.17 $16.23 $15.04 $15.34 $15.34 56,577,705
2024-06-13 $16.68 $16.70 $16.27 $16.51 $16.51 18,663,915
2024-06-12 $16.75 $17.03 $16.70 $16.74 $16.74 25,555,897
2024-06-11 $16.49 $16.50 $16.23 $16.34 $16.34 13,762,559
2024-06-10 $16.59 $16.84 $16.36 $16.53 $16.53 16,667,318
2024-06-07 $16.44 $16.75 $16.41 $16.70 $16.70 17,319,793
2024-06-06 $16.89 $17.07 $16.57 $16.62 $16.62 23,698,620
2024-06-05 $17.00 $17.06 $16.56 $16.95 $16.95 29,171,087
2024-06-04 $16.17 $16.96 $16.14 $16.94 $16.94 51,622,178
2024-06-03 $15.21 $16.04 $15.20 $16.01 $16.01 43,854,766
2024-05-31 $15.30 $15.43 $14.96 $15.08 $15.08 27,997,802
2024-05-30 $15.23 $15.45 $15.08 $15.20 $15.20 27,452,704
2024-05-29 $15.21 $15.30 $14.74 $15.22 $15.22 37,684,793
2024-05-28 $15.20 $15.70 $15.18 $15.65 $15.65 27,374,256
2024-05-24 $14.81 $15.14 $14.80 $15.13 $15.13 21,930,828
2024-05-23 $15.65 $15.74 $14.77 $14.78 $14.78 33,957,696
2024-05-22 $16.14 $16.19 $15.59 $15.65 $15.65 29,002,466
2024-05-21 $15.96 $16.20 $15.85 $16.20 $16.20 29,685,616
2024-05-20 $15.39 $16.24 $15.31 $16.09 $16.09 53,286,329
2024-05-17 $14.99 $15.12 $14.93 $15.00 $15.00 22,775,910
2024-05-16 $14.94 $15.08 $14.82 $14.90 $14.90 29,313,600
2024-05-15 $14.61 $15.02 $14.58 $14.86 $14.86 35,205,336
2024-05-14 $14.68 $14.76 $14.41 $14.52 $14.52 24,220,001
2024-05-13 $14.46 $14.69 $14.45 $14.56 $14.56 24,898,144
2024-05-10 $14.63 $14.63 $14.34 $14.43 $14.43 16,374,035
2024-05-09 $14.31 $14.70 $14.27 $14.56 $14.56 24,245,804
2024-05-08 $14.02 $14.33 $13.98 $14.30 $14.30 23,651,386
2024-05-07 $14.53 $14.59 $14.12 $14.12 $14.12 25,935,048
2024-05-06 $14.59 $14.71 $14.44 $14.60 $14.60 29,357,231
2024-05-03 $14.76 $14.87 $14.37 $14.44 $14.44 23,570,419
2024-05-02 $14.61 $14.68 $14.36 $14.46 $14.46 19,596,379
2024-05-01 $14.63 $14.80 $14.21 $14.47 $14.47 33,944,508
2024-04-30 $14.95 $15.14 $14.77 $14.82 $14.82 22,986,149
2024-04-29 $15.08 $15.28 $14.85 $15.13 $15.13 19,629,750
2024-04-26 $15.18 $15.23 $14.91 $15.08 $15.08 20,458,964
2024-04-25 $15.06 $15.20 $14.80 $15.18 $15.18 29,288,024
2024-04-24 $14.83 $15.05 $14.77 $15.01 $15.01 24,536,470
2024-04-23 $14.40 $14.94 $14.33 $14.79 $14.79 25,455,349
2024-04-22 $14.35 $14.41 $14.07 $14.28 $14.28 24,348,312
2024-04-19 $14.10 $14.31 $14.05 $14.12 $14.12 29,493,404
2024-04-18 $14.21 $14.56 $14.16 $14.18 $14.18 23,061,088
2024-04-17 $14.19 $14.30 $14.01 $14.12 $14.12 22,639,792
2024-04-16 $14.02 $14.08 $13.80 $13.90 $13.90 27,095,105
2024-04-15 $14.66 $14.76 $13.92 $14.06 $14.06 30,780,011
2024-04-12 $14.71 $14.74 $14.23 $14.36 $14.36 34,056,662
2024-04-11 $14.88 $15.03 $14.59 $14.97 $14.97 26,083,944
2024-04-10 $15.15 $15.34 $14.79 $14.95 $14.95 33,185,585
2024-04-09 $15.62 $15.71 $15.15 $15.50 $15.50 25,652,368
2024-04-08 $15.25 $15.68 $15.24 $15.66 $15.66 26,568,340
2024-04-05 $15.01 $15.16 $14.84 $15.12 $15.12 29,700,234
2024-04-04 $15.59 $15.80 $14.98 $15.06 $15.06 35,451,201
2024-04-03 $15.35 $15.60 $15.25 $15.34 $15.34 26,540,188
2024-04-02 $15.84 $15.88 $15.41 $15.48 $15.48 35,713,000
2024-04-01 $16.48 $16.67 $16.06 $16.26 $16.26 32,692,695
2024-03-28 $17.00 $17.13 $16.31 $16.34 $16.34 60,284,333
2024-03-27 $16.61 $17.68 $16.17 $17.19 $17.19 112,964,427
2024-03-26 $17.45 $17.62 $16.79 $17.03 $17.03 65,639,165
2024-03-25 $17.34 $17.67 $17.09 $17.11 $17.11 41,079,594
2024-03-22 $17.07 $17.18 $16.96 $17.08 $17.08 18,601,302
2024-03-21 $17.07 $17.28 $16.87 $17.02 $17.02 31,116,831
2024-03-20 $16.08 $16.85 $16.04 $16.85 $16.85 29,629,784
2024-03-19 $16.11 $16.20 $15.89 $16.08 $16.08 21,516,067
2024-03-18 $16.36 $16.65 $16.12 $16.19 $16.19 25,799,399
2024-03-15 $16.19 $16.38 $16.08 $16.26 $16.26 24,012,909
2024-03-14 $16.54 $16.62 $16.14 $16.20 $16.20 23,864,106
2024-03-13 $16.40 $16.94 $16.35 $16.65 $16.65 32,361,721
2024-03-12 $16.24 $16.25 $15.91 $16.24 $16.24 22,314,943
2024-03-11 $16.36 $16.38 $16.07 $16.23 $16.23 24,079,661
2024-03-08 $15.96 $16.78 $15.89 $16.37 $16.37 41,793,250
2024-03-07 $16.16 $16.23 $15.61 $15.66 $15.66 26,335,596
2024-03-06 $16.15 $16.33 $15.88 $16.01 $16.01 21,260,399
2024-03-05 $15.92 $16.16 $15.76 $15.89 $15.89 26,446,455
2024-03-04 $16.06 $16.41 $16.02 $16.07 $16.07 26,876,041
2024-03-01 $15.90 $16.11 $15.65 $16.00 $16.00 22,562,791
2024-02-29 $15.52 $15.94 $15.44 $15.86 $15.86 34,166,762
2024-02-28 $15.72 $16.12 $15.43 $15.47 $15.47 28,772,639
2024-02-27 $16.01 $16.21 $15.49 $15.91 $15.91 56,116,034
2024-02-26 $15.15 $15.25 $14.77 $14.78 $14.78 25,467,280
2024-02-23 $15.04 $15.46 $14.95 $15.23 $15.23 26,825,187
2024-02-22 $15.55 $15.61 $15.10 $15.21 $15.21 39,773,451
2024-02-21 $14.62 $14.75 $14.54 $14.71 $14.71 18,644,551
2024-02-20 $14.75 $14.83 $14.44 $14.76 $14.76 24,917,133
2024-02-16 $15.02 $15.12 $14.77 $14.80 $14.80 24,237,572
2024-02-15 $15.36 $15.61 $15.14 $15.22 $15.22 26,700,107
2024-02-14 $15.26 $15.36 $14.84 $15.27 $15.27 25,927,063
2024-02-13 $15.03 $15.24 $14.90 $15.12 $15.12 26,733,653
2024-02-12 $15.33 $15.64 $15.28 $15.49 $15.49 28,026,383
2024-02-09 $15.68 $15.74 $14.96 $15.31 $15.31 45,686,609
2024-02-08 $15.64 $15.79 $15.42 $15.69 $15.69 25,544,971
2024-02-07 $16.00 $16.03 $15.61 $15.72 $15.72 27,082,349
2024-02-06 $15.76 $16.13 $15.56 $15.97 $15.97 22,673,048
2024-02-05 $16.21 $16.25 $15.64 $15.83 $15.83 32,575,513
2024-02-02 $16.63 $16.66 $16.14 $16.44 $16.44 32,332,122
2024-02-01 $17.09 $17.24 $16.22 $16.80 $16.80 41,876,583
2024-01-31 $16.40 $17.18 $16.35 $16.58 $16.58 37,512,810
2024-01-30 $16.81 $17.20 $16.39 $16.47 $16.47 42,567,929
2024-01-29 $15.70 $16.55 $15.69 $16.55 $16.55 37,138,349
2024-01-26 $16.50 $16.51 $15.81 $15.83 $15.83 39,896,553
2024-01-25 $16.28 $16.50 $16.21 $16.47 $16.47 40,046,692
2024-01-24 $16.50 $16.75 $16.06 $16.08 $16.08 32,423,128
2024-01-23 $16.51 $16.78 $16.21 $16.25 $16.25 40,097,229
2024-01-22 $17.50 $17.55 $16.39 $16.64 $16.64 54,154,951
2024-01-19 $17.22 $17.35 $16.82 $17.33 $17.33 21,539,355
2024-01-18 $17.12 $17.65 $16.84 $17.28 $17.28 31,558,378
2024-01-17 $16.57 $16.98 $16.57 $16.86 $16.86 15,919,013
2024-01-16 $16.65 $17.10 $16.53 $17.03 $17.03 24,477,238
2024-01-12 $17.53 $17.53 $16.74 $16.96 $16.96 24,801,368
2024-01-11 $17.74 $17.78 $17.16 $17.53 $17.53 23,338,932
2024-01-10 $17.26 $17.83 $17.19 $17.78 $17.78 24,717,358
2024-01-09 $17.05 $17.56 $17.05 $17.38 $17.38 21,012,983
2024-01-08 $17.41 $17.58 $17.04 $17.35 $17.35 26,151,639
2024-01-05 $16.90 $17.56 $16.85 $17.33 $17.33 34,255,261
2024-01-04 $16.35 $17.10 $16.30 $16.85 $16.85 33,978,612
2024-01-03 $16.76 $16.90 $16.26 $16.35 $16.35 43,978,497
2024-01-02 $18.31 $18.34 $17.21 $17.29 $17.29 36,400,235
2023-12-29 $18.64 $18.88 $18.53 $18.54 $18.54 25,436,669
2023-12-28 $18.62 $18.76 $18.54 $18.67 $18.67 17,540,735
2023-12-27 $18.40 $18.61 $18.20 $18.54 $18.54 25,448,133
2023-12-26 $18.79 $18.86 $18.36 $18.61 $18.61 26,668,604
2023-12-22 $19.14 $19.74 $18.70 $18.93 $18.93 38,240,404
2023-12-21 $18.50 $19.50 $18.33 $19.19 $19.19 63,822,536
2023-12-20 $18.64 $18.80 $18.06 $18.07 $18.07 34,109,663
2023-12-19 $18.45 $18.86 $18.40 $18.71 $18.71 25,109,418
2023-12-18 $18.53 $18.72 $18.21 $18.36 $18.36 26,063,309
2023-12-15 $18.68 $18.95 $18.55 $18.61 $18.61 36,118,107
2023-12-14 $18.50 $19.23 $18.48 $18.78 $18.78 41,074,516
2023-12-13 $17.75 $18.30 $17.62 $18.27 $18.27 38,465,370
2023-12-12 $17.64 $18.05 $17.61 $17.82 $17.82 22,240,587
2023-12-11 $18.01 $18.06 $17.46 $17.63 $17.63 34,179,170
2023-12-08 $17.92 $18.14 $17.84 $18.11 $18.11 32,726,959
2023-12-07 $17.55 $18.04 $17.43 $17.93 $17.93 33,502,928
2023-12-06 $16.82 $17.82 $16.80 $17.48 $17.48 40,561,946
2023-12-05 $16.20 $16.62 $16.15 $16.50 $16.50 27,681,687
2023-12-04 $15.75 $16.41 $15.75 $16.35 $16.35 36,854,499
2023-12-01 $15.12 $15.77 $15.03 $15.76 $15.76 31,943,611
2023-11-30 $15.09 $15.19 $14.83 $15.06 $15.06 30,451,045
2023-11-29 $14.81 $15.30 $14.76 $14.91 $14.91 27,451,418
2023-11-28 $14.68 $14.78 $14.48 $14.63 $14.63 18,419,179
2023-11-27 $14.38 $14.74 $14.36 $14.62 $14.62 21,496,811
2023-11-24 $14.27 $14.46 $14.12 $14.41 $14.41 8,927,286
2023-11-22 $14.50 $14.84 $14.41 $14.47 $14.47 26,078,074
2023-11-21 $14.32 $14.36 $13.88 $14.20 $14.20 26,656,000
2023-11-20 $14.75 $15.00 $14.55 $14.57 $14.57 23,898,612
2023-11-17 $14.92 $15.01 $14.64 $14.79 $14.79 25,676,521
2023-11-16 $14.49 $14.83 $14.41 $14.81 $14.81 31,253,673
2023-11-15 $14.19 $14.65 $14.15 $14.57 $14.57 45,858,277
2023-11-14 $13.58 $14.12 $13.33 $13.89 $13.89 46,888,758
2023-11-13 $12.63 $12.83 $12.45 $12.78 $12.78 19,364,744
2023-11-10 $12.30 $12.81 $12.23 $12.76 $12.76 21,992,408
2023-11-09 $12.80 $12.92 $12.25 $12.31 $12.31 22,164,821
2023-11-08 $12.61 $12.97 $12.51 $12.79 $12.79 30,333,398
2023-11-07 $12.25 $12.57 $12.16 $12.56 $12.56 22,553,024
2023-11-06 $12.65 $12.74 $12.02 $12.26 $12.26 30,580,914
2023-11-03 $12.19 $12.82 $12.16 $12.55 $12.55 43,517,850
2023-11-02 $11.62 $12.04 $11.61 $11.90 $11.90 30,172,097
2023-11-01 $11.45 $11.57 $11.12 $11.30 $11.30 26,672,024
2023-10-31 $11.43 $11.48 $11.10 $11.46 $11.46 25,679,048
2023-10-30 $11.36 $11.50 $11.19 $11.40 $11.40 28,263,926
2023-10-27 $11.56 $11.58 $11.01 $11.13 $11.13 25,950,993
2023-10-26 $11.64 $11.74 $10.95 $11.37 $11.37 38,025,160
2023-10-25 $11.32 $11.47 $11.24 $11.27 $11.27 22,471,308
2023-10-24 $11.51 $11.73 $11.40 $11.45 $11.45 23,219,126
2023-10-23 $10.98 $11.64 $10.84 $11.38 $11.38 41,028,444
2023-10-20 $11.24 $11.39 $11.02 $11.03 $11.03 33,490,688
2023-10-19 $11.59 $11.72 $11.34 $11.39 $11.39 36,476,130
2023-10-18 $12.30 $12.34 $11.67 $11.69 $11.69 37,759,490
2023-10-17 $12.27 $12.66 $12.23 $12.50 $12.50 22,430,863
2023-10-16 $12.47 $12.53 $12.24 $12.36 $12.36 28,778,271
2023-10-13 $12.38 $12.52 $12.15 $12.26 $12.26 25,978,345
2023-10-12 $12.69 $12.92 $12.34 $12.60 $12.60 28,842,136
2023-10-11 $12.92 $13.01 $12.49 $12.65 $12.65 25,157,690
2023-10-10 $12.82 $13.29 $12.80 $12.90 $12.90 26,502,371
2023-10-09 $12.66 $12.76 $12.28 $12.69 $12.69 37,982,260
2023-10-06 $13.07 $13.47 $12.99 $13.26 $13.26 26,188,701
2023-10-05 $13.27 $13.65 $13.10 $13.30 $13.30 24,169,118
2023-10-04 $12.84 $13.23 $12.82 $13.09 $13.09 35,704,573
2023-10-03 $13.37 $13.51 $12.65 $12.74 $12.74 53,693,578
2023-10-02 $13.50 $14.17 $13.42 $13.64 $13.64 38,918,636
2023-09-29 $14.65 $15.24 $13.24 $13.72 $13.72 91,954,905
2023-09-28 $13.66 $14.64 $13.64 $14.44 $14.44 45,202,151
2023-09-27 $13.89 $14.18 $13.72 $13.98 $13.98 25,160,181
2023-09-26 $13.67 $13.97 $13.65 $13.76 $13.76 26,210,655
2023-09-25 $13.55 $14.05 $13.38 $13.90 $13.90 29,506,452
2023-09-22 $14.66 $14.67 $14.01 $14.05 $14.05 21,300,564
2023-09-21 $14.45 $14.69 $14.27 $14.45 $14.45 22,663,696
2023-09-20 $15.24 $15.30 $14.64 $14.65 $14.65 22,637,095
2023-09-19 $15.06 $15.58 $15.00 $15.09 $15.09 23,552,321
2023-09-18 $15.14 $15.21 $14.98 $15.04 $15.04 19,251,102
2023-09-15 $15.54 $15.62 $15.11 $15.19 $15.19 24,302,488
2023-09-14 $15.35 $15.78 $15.26 $15.63 $15.63 24,656,692
2023-09-13 $15.16 $15.27 $14.92 $15.02 $15.02 23,991,227
2023-09-12 $15.32 $15.64 $15.23 $15.46 $15.46 15,494,976
2023-09-11 $15.56 $15.60 $14.95 $15.48 $15.48 18,092,777
2023-09-08 $15.21 $15.52 $15.09 $15.30 $15.30 13,704,356
2023-09-07 $15.25 $15.36 $14.99 $15.30 $15.30 18,761,361
2023-09-06 $15.11 $15.49 $15.04 $15.43 $15.43 19,238,576
2023-09-05 $15.57 $15.57 $14.92 $15.37 $15.37 31,023,171
2023-09-01 $15.83 $16.06 $15.58 $15.73 $15.73 16,767,253
2023-08-31 $15.85 $16.04 $15.69 $15.82 $15.82 21,773,399
2023-08-30 $16.17 $16.24 $15.83 $15.87 $15.87 18,121,717
2023-08-29 $15.59 $16.12 $15.43 $16.04 $16.04 17,645,005
2023-08-28 $15.92 $16.09 $15.68 $15.71 $15.71 19,018,068
2023-08-25 $15.72 $15.99 $15.55 $15.90 $15.90 19,060,520
2023-08-24 $16.17 $16.33 $15.70 $15.71 $15.71 21,392,507
2023-08-23 $15.70 $16.39 $15.49 $16.25 $16.25 29,806,788
2023-08-22 $15.79 $15.86 $15.43 $15.66 $15.66 20,261,112
2023-08-21 $15.77 $15.85 $15.50 $15.71 $15.71 18,829,038
2023-08-18 $15.44 $15.84 $15.39 $15.59 $15.59 25,707,671
2023-08-17 $16.26 $16.29 $15.80 $15.80 $15.80 27,220,484
2023-08-16 $16.48 $16.61 $16.16 $16.18 $16.18 22,550,579
2023-08-15 $16.65 $16.83 $16.49 $16.61 $16.61 17,912,185
2023-08-14 $16.60 $16.85 $16.48 $16.83 $16.83 20,464,032
2023-08-11 $17.12 $17.15 $16.68 $16.79 $16.79 26,491,304
2023-08-10 $17.46 $17.71 $17.18 $17.36 $17.36 22,120,832
2023-08-09 $17.99 $18.13 $17.26 $17.27 $17.27 24,718,717
2023-08-08 $17.76 $17.95 $17.51 $17.92 $17.92 21,033,748
2023-08-07 $17.39 $18.05 $17.39 $18.04 $18.04 29,955,241
2023-08-04 $17.62 $17.65 $17.08 $17.16 $17.16 26,799,301
2023-08-03 $17.57 $17.90 $17.39 $17.56 $17.56 22,136,890
2023-08-02 $17.62 $17.94 $17.55 $17.72 $17.72 25,360,464
2023-08-01 $18.16 $18.41 $17.48 $17.99 $17.99 42,662,816
2023-07-31 $18.76 $18.86 $18.50 $18.84 $18.84 27,014,227
2023-07-28 $18.37 $18.72 $18.36 $18.49 $18.49 24,508,406
2023-07-27 $18.62 $18.81 $18.09 $18.22 $18.22 50,553,845
2023-07-26 $17.50 $17.74 $17.33 $17.65 $17.65 23,856,644
2023-07-25 $17.71 $17.78 $17.34 $17.45 $17.45 26,368,827
2023-07-24 $17.88 $18.01 $17.22 $17.85 $17.85 28,805,282
2023-07-21 $17.60 $17.90 $17.57 $17.88 $17.88 27,228,258
2023-07-20 $18.00 $18.16 $17.61 $17.65 $17.65 32,239,345
2023-07-19 $18.49 $18.50 $17.89 $18.15 $18.15 35,920,007
2023-07-18 $17.89 $18.58 $17.85 $18.25 $18.25 39,202,647
2023-07-17 $17.35 $17.98 $17.34 $17.71 $17.71 35,689,422
2023-07-14 $17.74 $17.94 $17.10 $17.23 $17.23 41,398,143
2023-07-13 $18.30 $18.48 $17.72 $17.75 $17.75 49,645,380
2023-07-12 $19.16 $19.16 $18.19 $18.22 $18.22 55,581,842
2023-07-11 $19.31 $19.38 $18.66 $18.90 $18.90 43,404,859
2023-07-10 $19.03 $19.39 $18.97 $19.30 $19.30 39,739,693
2023-07-07 $18.82 $19.46 $18.82 $19.04 $19.04 44,380,196
2023-07-06 $18.83 $19.04 $18.15 $18.86 $18.86 56,593,478
2023-07-05 $18.93 $19.55 $18.80 $19.21 $19.21 55,764,780
2023-07-03 $18.55 $19.19 $18.43 $18.96 $18.96 44,829,024
2023-06-30 $17.80 $18.88 $17.62 $18.83 $18.83 115,111,241
2023-06-29 $17.25 $17.75 $16.88 $17.16 $17.16 60,301,629
2023-06-28 $15.94 $17.49 $15.88 $17.29 $17.29 96,976,951
2023-06-27 $14.75 $15.91 $14.70 $15.89 $15.89 62,431,679
2023-06-26 $14.98 $15.04 $13.90 $14.60 $14.60 107,033,018
2023-06-23 $15.49 $16.00 $15.43 $15.80 $15.80 39,855,025
2023-06-22 $15.74 $15.96 $15.59 $15.76 $15.76 23,564,132
2023-06-21 $15.88 $16.18 $15.45 $15.89 $15.89 37,155,594
2023-06-20 $15.99 $16.06 $15.70 $15.90 $15.90 37,891,018
2023-06-16 $16.30 $16.40 $15.69 $15.80 $15.80 51,111,890
2023-06-15 $15.45 $16.16 $15.41 $16.12 $16.12 64,037,415
2023-06-14 $15.51 $15.78 $15.19 $15.60 $15.60 58,753,928
2023-06-13 $15.06 $15.37 $14.74 $15.34 $15.34 68,046,052
2023-06-12 $13.94 $15.10 $13.84 $14.72 $14.72 126,899,524
2023-06-09 $12.88 $13.39 $12.85 $13.09 $13.09 34,064,564
2023-06-08 $12.85 $12.97 $12.70 $12.75 $12.75 31,998,401
2023-06-07 $12.87 $13.18 $12.81 $13.03 $13.03 38,518,716
2023-06-06 $12.23 $12.84 $12.20 $12.77 $12.77 32,243,387
2023-06-05 $12.17 $12.38 $12.13 $12.30 $12.30 26,125,528
2023-06-02 $12.04 $12.28 $11.90 $12.18 $12.18 36,332,327
2023-06-01 $11.32 $11.93 $11.20 $11.85 $11.85 39,965,878
2023-05-31 $11.40 $11.45 $10.94 $11.23 $11.23 32,385,445
2023-05-30 $11.50 $11.84 $11.20 $11.38 $11.38 32,709,143
2023-05-26 $11.15 $11.37 $11.15 $11.28 $11.28 30,569,812
2023-05-25 $11.00 $11.22 $10.87 $11.00 $11.00 40,944,724
2023-05-24 $10.84 $10.86 $10.38 $10.67 $10.67 34,266,785
2023-05-23 $11.12 $11.53 $11.02 $11.04 $11.04 31,999,086
2023-05-22 $11.07 $11.28 $10.83 $11.22 $11.22 24,221,092
2023-05-19 $11.17 $11.22 $10.81 $10.94 $10.94 28,822,701
2023-05-18 $10.97 $11.32 $10.97 $11.28 $11.28 33,834,991
2023-05-17 $10.41 $11.18 $10.40 $11.04 $11.04 53,763,707
2023-05-16 $10.26 $10.64 $10.07 $10.36 $10.36 30,040,356
2023-05-15 $9.86 $10.38 $9.82 $10.31 $10.31 27,705,861
2023-05-12 $10.25 $10.26 $9.68 $9.83 $9.83 29,797,352
2023-05-11 $10.37 $10.49 $10.16 $10.24 $10.24 25,869,998
2023-05-10 $10.80 $10.89 $10.34 $10.49 $10.49 29,654,968
2023-05-09 $10.49 $10.71 $10.38 $10.65 $10.65 26,601,964
2023-05-08 $10.15 $10.66 $10.04 $10.61 $10.61 44,199,760
2023-05-05 $9.54 $10.09 $9.53 $10.01 $10.01 52,156,058
2023-05-04 $9.78 $9.84 $9.21 $9.39 $9.39 51,862,254
2023-05-03 $9.46 $9.70 $9.41 $9.43 $9.43 28,997,773
2023-05-02 $9.38 $9.54 $9.17 $9.45 $9.45 33,396,177
2023-05-01 $9.27 $9.63 $9.21 $9.49 $9.49 43,945,147
2023-04-28 $8.84 $9.30 $8.83 $9.21 $9.21 34,200,522
2023-04-27 $8.91 $8.96 $8.72 $8.90 $8.90 25,196,275
2023-04-26 $9.03 $9.08 $8.70 $8.76 $8.76 32,035,909
2023-04-25 $9.27 $9.27 $8.91 $8.96 $8.96 27,625,264
2023-04-24 $9.32 $9.44 $9.14 $9.28 $9.28 23,084,806
2023-04-21 $9.30 $9.38 $9.07 $9.38 $9.38 28,720,327
2023-04-20 $9.63 $9.66 $9.30 $9.33 $9.33 38,877,295
2023-04-19 $9.70 $9.85 $9.52 $9.80 $9.80 25,981,008
2023-04-18 $9.76 $9.86 $9.66 $9.84 $9.84 22,055,228
2023-04-17 $9.62 $9.80 $9.51 $9.75 $9.75 24,430,603
2023-04-14 $9.82 $9.87 $9.55 $9.60 $9.60 21,640,194
2023-04-13 $9.72 $9.85 $9.70 $9.77 $9.77 21,807,879
2023-04-12 $10.19 $10.23 $9.60 $9.62 $9.62 34,149,921
2023-04-11 $9.91 $10.14 $9.79 $10.04 $10.04 26,263,519
2023-04-10 $9.60 $9.89 $9.56 $9.87 $9.87 24,047,351
2023-04-06 $9.72 $9.88 $9.54 $9.73 $9.73 28,095,375
2023-04-05 $9.78 $9.89 $9.61 $9.66 $9.66 25,510,567
2023-04-04 $10.07 $10.12 $9.55 $9.85 $9.85 38,016,258
2023-04-03 $9.98 $10.07 $9.82 $9.97 $9.97 39,031,873
2023-03-31 $10.28 $10.35 $10.06 $10.15 $10.15 37,314,348
2023-03-30 $10.12 $10.30 $10.06 $10.16 $10.16 46,584,184
2023-03-29 $9.67 $9.96 $9.58 $9.89 $9.89 55,593,529
2023-03-28 $8.94 $9.48 $8.94 $9.33 $9.33 72,930,109
2023-03-27 $9.53 $9.72 $8.68 $8.79 $8.79 93,540,226
2023-03-24 $9.08 $9.27 $8.96 $9.23 $9.23 45,627,439
2023-03-23 $9.05 $9.56 $8.99 $9.22 $9.22 57,700,936
2023-03-22 $9.15 $9.46 $8.97 $8.99 $8.99 47,728,544
2023-03-21 $8.95 $9.21 $8.95 $9.12 $9.12 43,641,340
2023-03-20 $8.58 $8.89 $8.52 $8.61 $8.61 45,019,758
2023-03-17 $8.89 $8.98 $8.55 $8.55 $8.55 49,449,918
2023-03-16 $8.55 $9.16 $8.50 $9.03 $9.03 51,620,081
2023-03-15 $8.72 $8.89 $8.37 $8.73 $8.73 54,438,550
2023-03-14 $9.47 $9.56 $9.01 $9.07 $9.07 45,033,718
2023-03-13 $9.44 $9.56 $9.11 $9.24 $9.24 50,015,724
2023-03-10 $9.96 $10.07 $9.52 $9.69 $9.69 46,525,158
2023-03-09 $10.51 $10.59 $9.94 $9.99 $9.99 37,505,356
2023-03-08 $10.85 $10.97 $10.45 $10.53 $10.53 29,900,986
2023-03-07 $11.06 $11.20 $10.86 $10.87 $10.87 24,794,003
2023-03-06 $11.19 $11.53 $11.07 $11.07 $11.07 32,128,787
2023-03-03 $10.99 $11.20 $10.85 $11.11 $11.11 29,919,894
2023-03-02 $10.44 $10.80 $10.35 $10.76 $10.76 22,518,457
2023-03-01 $10.62 $10.76 $10.51 $10.59 $10.59 26,906,553
2023-02-28 $10.56 $10.70 $10.25 $10.62 $10.62 39,799,954
2023-02-27 $10.82 $10.99 $10.76 $10.83 $10.83 23,336,669
2023-02-24 $10.68 $10.76 $10.38 $10.59 $10.59 32,077,822
2023-02-23 $11.16 $11.22 $10.67 $10.89 $10.89 28,657,511
2023-02-22 $11.07 $11.34 $10.88 $11.04 $11.04 25,605,848
2023-02-21 $11.12 $11.28 $11.03 $11.13 $11.13 20,923,494
2023-02-17 $11.51 $11.57 $11.16 $11.29 $11.29 31,103,291
2023-02-16 $12.00 $12.00 $11.57 $11.60 $11.60 30,227,783
2023-02-15 $11.82 $12.21 $11.63 $12.19 $12.19 34,290,922
2023-02-14 $11.55 $11.96 $11.39 $11.88 $11.88 34,072,956
2023-02-13 $11.22 $11.71 $11.13 $11.64 $11.64 28,988,664
2023-02-10 $11.37 $11.45 $11.01 $11.16 $11.16 39,694,495
2023-02-09 $11.95 $12.13 $11.36 $11.53 $11.53 34,304,992
2023-02-08 $12.32 $12.40 $11.84 $11.87 $11.87 38,275,552
2023-02-07 $12.15 $12.62 $11.70 $12.19 $12.19 70,218,882
2023-02-06 $11.60 $11.90 $11.55 $11.87 $11.87 33,494,875
2023-02-03 $11.79 $12.15 $11.68 $11.80 $11.80 35,978,398
2023-02-02 $11.72 $12.26 $11.47 $12.04 $12.04 61,194,354
2023-02-01 $10.82 $11.42 $10.62 $11.34 $11.34 47,240,028
2023-01-31 $10.78 $10.83 $10.58 $10.82 $10.82 30,246,257
2023-01-30 $10.83 $11.22 $10.61 $10.64 $10.64 35,766,568
2023-01-27 $10.78 $11.25 $10.76 $11.02 $11.02 50,631,579
2023-01-26 $11.00 $11.09 $10.57 $10.63 $10.63 32,096,208
2023-01-25 $10.49 $10.90 $10.38 $10.88 $10.88 29,042,391
2023-01-24 $10.72 $10.96 $10.40 $10.68 $10.68 33,317,437
2023-01-23 $10.64 $10.83 $10.53 $10.72 $10.72 34,611,399
2023-01-20 $10.28 $10.62 $10.16 $10.47 $10.47 39,941,570
2023-01-19 $10.13 $10.24 $9.92 $10.12 $10.12 44,119,326
2023-01-18 $11.09 $11.17 $10.34 $10.43 $10.43 57,513,831
2023-01-17 $10.61 $10.94 $10.43 $10.88 $10.88 48,197,767
2023-01-13 $10.15 $10.61 $10.14 $10.51 $10.51 41,626,911
2023-01-12 $10.06 $10.29 $9.86 $10.28 $10.28 48,425,772
2023-01-11 $9.75 $9.90 $9.66 $9.86 $9.86 33,668,921
2023-01-10 $9.42 $9.71 $9.26 $9.68 $9.68 38,995,517
2023-01-09 $9.26 $9.64 $9.21 $9.47 $9.47 44,454,520
2023-01-06 $9.00 $9.23 $8.83 $9.20 $9.20 40,099,578
2023-01-05 $8.57 $8.99 $8.47 $8.95 $8.95 35,671,633
2023-01-04 $8.07 $8.76 $7.98 $8.74 $8.74 52,046,610
2023-01-03 $8.24 $8.32 $7.92 $7.97 $7.97 33,965,211
2022-12-30 $7.98 $8.22 $7.93 $8.06 $8.06 30,690,582
2022-12-29 $7.73 $8.10 $7.70 $8.08 $8.08 38,092,749
2022-12-28 $7.71 $7.91 $7.63 $7.67 $7.67 34,112,407
2022-12-27 $7.78 $7.90 $7.55 $7.67 $7.67 37,674,772
2022-12-23 $7.86 $7.94 $7.53 $7.81 $7.81 39,623,670
2022-12-22 $8.47 $8.50 $7.63 $7.88 $7.88 64,849,131
2022-12-21 $7.88 $8.79 $7.78 $8.48 $8.48 77,709,699
2022-12-20 $7.95 $8.27 $7.93 $8.10 $8.10 49,501,003
2022-12-19 $8.48 $8.49 $8.02 $8.09 $8.09 41,998,389
2022-12-16 $8.49 $8.70 $8.35 $8.45 $8.45 43,358,231
2022-12-15 $8.72 $8.95 $8.47 $8.63 $8.63 52,117,238
2022-12-14 $8.88 $9.11 $8.71 $8.93 $8.93 57,877,692
2022-12-13 $9.60 $9.67 $8.72 $8.91 $8.91 62,156,891
2022-12-12 $8.77 $9.01 $8.57 $9.01 $9.01 44,353,722
2022-12-09 $9.02 $9.13 $8.85 $8.87 $8.87 37,684,127
2022-12-08 $9.00 $9.24 $8.94 $9.03 $9.03 37,881,662
2022-12-07 $9.22 $9.35 $8.86 $8.89 $8.89 52,196,207
2022-12-06 $9.70 $9.76 $9.17 $9.30 $9.30 50,508,380
2022-12-05 $9.89 $10.27 $9.63 $9.68 $9.68 52,424,136
2022-12-02 $9.73 $10.04 $9.45 $10.00 $10.00 48,326,920
2022-12-01 $9.96 $10.29 $9.90 $9.97 $9.97 52,863,089
2022-11-30 $9.81 $9.94 $9.41 $9.93 $9.93 65,648,544
2022-11-29 $9.36 $9.79 $9.32 $9.75 $9.75 46,085,753
2022-11-28 $9.58 $9.73 $9.27 $9.32 $9.32 32,128,891
2022-11-25 $9.70 $9.93 $9.64 $9.73 $9.73 23,780,814
2022-11-23 $9.49 $9.78 $9.39 $9.73 $9.73 44,422,578
2022-11-22 $9.36 $9.56 $9.18 $9.47 $9.47 36,685,907
2022-11-21 $9.46 $9.53 $9.13 $9.32 $9.32 38,776,339
2022-11-18 $9.70 $9.73 $9.39 $9.47 $9.47 38,881,953
2022-11-17 $9.37 $9.57 $9.15 $9.51 $9.51 45,732,637
2022-11-16 $9.78 $9.82 $9.49 $9.63 $9.63 124,544,136
2022-11-15 $10.99 $11.49 $10.96 $11.16 $11.16 106,425,893
2022-11-14 $10.41 $10.75 $10.22 $10.60 $10.60 70,950,248
2022-11-11 $10.17 $10.45 $9.76 $10.35 $10.35 69,889,434
2022-11-10 $9.12 $9.81 $9.08 $9.78 $9.78 84,559,536
2022-11-09 $9.00 $9.02 $8.52 $8.56 $8.56 41,664,857
2022-11-08 $8.91 $9.23 $8.83 $9.10 $9.10 53,290,139
2022-11-07 $9.08 $9.08 $8.57 $8.76 $8.76 46,375,923
2022-11-04 $9.12 $9.32 $8.84 $9.00 $9.00 51,717,128
2022-11-03 $8.34 $9.07 $8.25 $8.83 $8.83 63,837,013
2022-11-02 $9.01 $9.26 $8.65 $8.69 $8.69 52,525,043
2022-11-01 $9.39 $9.49 $9.04 $9.05 $9.05 52,041,004
2022-10-31 $9.02 $9.15 $8.80 $9.06 $9.06 49,288,952
2022-10-28 $8.56 $8.95 $8.48 $8.94 $8.94 42,739,350
2022-10-27 $8.80 $8.96 $8.64 $8.65 $8.65 48,689,857
2022-10-26 $8.59 $9.13 $8.57 $8.67 $8.67 58,849,841
2022-10-25 $8.27 $8.68 $8.21 $8.62 $8.62 52,082,011
2022-10-24 $8.11 $8.28 $7.92 $8.22 $8.22 51,101,539
2022-10-21 $7.93 $8.22 $7.79 $8.20 $8.20 57,280,988
2022-10-20 $7.72 $8.29 $7.71 $8.00 $8.00 59,658,489
2022-10-19 $8.02 $8.14 $7.62 $7.68 $7.68 70,897,597
2022-10-18 $7.70 $8.24 $7.68 $8.08 $8.08 116,496,330
2022-10-17 $7.38 $7.47 $7.17 $7.27 $7.27 52,393,743
2022-10-14 $7.27 $7.43 $7.01 $7.13 $7.13 63,745,093
2022-10-13 $6.99 $7.32 $6.85 $7.10 $7.10 81,275,562
2022-10-12 $6.64 $7.39 $6.55 $7.31 $7.31 97,735,728
2022-10-11 $6.42 $6.74 $6.11 $6.64 $6.64 73,379,047
2022-10-10 $6.73 $6.82 $6.15 $6.38 $6.38 82,505,734
2022-10-07 $6.90 $6.99 $6.57 $6.76 $6.76 82,260,244
2022-10-06 $7.37 $7.61 $6.97 $6.98 $6.98 86,819,880
2022-10-05 $7.47 $7.57 $7.17 $7.43 $7.43 82,831,486
2022-10-04 $7.10 $7.82 $7.08 $7.76 $7.76 117,870,545
2022-10-03 $7.17 $7.19 $6.58 $6.85 $6.85 104,262,123
2022-09-30 $8.45 $8.51 $7.01 $7.03 $7.03 237,674,809
2022-09-29 $9.61 $9.66 $9.02 $9.16 $9.16 57,340,593
2022-09-28 $9.20 $9.85 $9.13 $9.83 $9.83 65,649,267
2022-09-27 $9.20 $9.55 $9.02 $9.22 $9.22 64,007,823
2022-09-26 $8.99 $9.36 $8.88 $8.90 $8.90 56,042,304
2022-09-23 $9.23 $9.34 $8.74 $8.95 $8.95 79,394,414
2022-09-22 $9.74 $9.93 $9.40 $9.64 $9.64 61,789,891
2022-09-21 $10.32 $10.36 $9.70 $9.71 $9.71 67,793,071
2022-09-20 $10.88 $10.99 $10.40 $10.42 $10.42 47,008,436
2022-09-19 $10.66 $11.14 $10.62 $10.78 $10.78 37,564,559
2022-09-16 $10.71 $10.81 $10.46 $10.76 $10.76 47,810,831
2022-09-15 $10.46 $11.19 $10.45 $10.92 $10.92 59,124,115
2022-09-14 $10.14 $10.59 $9.93 $10.57 $10.57 38,845,722
2022-09-13 $10.07 $10.46 $9.96 $10.24 $10.24 41,934,048
2022-09-12 $10.54 $10.79 $10.40 $10.60 $10.60 34,324,752
2022-09-09 $10.23 $10.52 $10.21 $10.40 $10.40 47,327,589
2022-09-08 $9.57 $10.10 $9.54 $10.08 $10.08 41,765,192
2022-09-07 $9.39 $9.87 $9.39 $9.82 $9.82 38,557,168
2022-09-06 $9.55 $9.72 $9.15 $9.44 $9.44 35,081,850
2022-09-02 $9.59 $9.71 $9.27 $9.37 $9.37 39,677,807
2022-09-01 $9.29 $9.36 $8.94 $9.35 $9.35 43,701,581
2022-08-31 $9.91 $9.96 $9.45 $9.46 $9.46 43,196,753
2022-08-30 $10.07 $10.33 $9.58 $9.77 $9.77 41,537,670
2022-08-29 $9.76 $10.04 $9.64 $9.83 $9.83 30,976,404
2022-08-26 $10.62 $10.86 $9.97 $9.97 $9.97 46,325,473
2022-08-25 $10.24 $10.69 $10.21 $10.54 $10.54 47,824,174
2022-08-24 $9.51 $10.95 $9.49 $10.05 $10.05 37,870,257
2022-08-23 $9.48 $9.74 $9.45 $9.54 $9.54 37,301,837
2022-08-22 $9.54 $9.63 $9.35 $9.39 $9.39 35,610,405
2022-08-19 $10.14 $10.24 $9.70 $9.87 $9.87 50,379,431
2022-08-18 $10.56 $10.57 $10.20 $10.45 $10.45 47,229,453
2022-08-17 $10.97 $10.97 $10.40 $10.56 $10.56 53,063,736
2022-08-16 $10.63 $11.38 $10.41 $11.19 $11.19 59,639,347
2022-08-15 $10.56 $10.79 $10.42 $10.71 $10.71 34,057,537
2022-08-12 $10.71 $10.79 $10.45 $10.72 $10.72 39,632,884
2022-08-11 $10.84 $10.95 $10.44 $10.54 $10.54 50,079,045
2022-08-10 $9.89 $10.61 $9.83 $10.34 $10.34 71,504,039
2022-08-09 $9.71 $9.76 $9.26 $9.47 $9.47 51,552,847
2022-08-08 $10.04 $10.49 $9.78 $10.01 $10.01 67,487,725
2022-08-05 $9.53 $10.05 $9.48 $9.82 $9.82 42,444,197
2022-08-04 $9.77 $9.94 $9.60 $9.75 $9.75 40,094,048
2022-08-03 $9.50 $9.81 $9.47 $9.79 $9.79 45,506,542
2022-08-02 $8.77 $9.64 $8.67 $9.35 $9.35 56,616,001
2022-08-01 $8.90 $8.98 $8.57 $8.92 $8.92 54,740,890
2022-07-29 $9.01 $9.18 $8.77 $9.06 $9.06 40,901,848
2022-07-28 $8.97 $9.38 $8.57 $9.10 $9.10 58,406,704
2022-07-27 $8.79 $8.89 $8.47 $8.85 $8.85 66,105,573
2022-07-26 $9.07 $9.10 $8.46 $8.50 $8.50 68,820,155
2022-07-25 $9.26 $9.29 $8.84 $9.18 $9.18 54,848,248
2022-07-22 $9.90 $9.99 $9.15 $9.26 $9.26 100,507,947
2022-07-21 $9.67 $9.91 $9.42 $9.85 $9.85 144,224,999
2022-07-20 $10.34 $11.10 $10.28 $11.09 $11.09 69,920,813
2022-07-19 $10.02 $10.41 $9.99 $10.36 $10.36 60,355,896
2022-07-18 $9.43 $10.12 $9.43 $9.65 $9.65 66,343,658
2022-07-15 $8.88 $9.19 $8.71 $9.18 $9.18 44,346,741
2022-07-14 $8.82 $9.00 $8.65 $8.71 $8.71 40,652,894
2022-07-13 $8.73 $9.13 $8.65 $9.00 $9.00 41,433,726
2022-07-12 $8.48 $9.27 $8.43 $9.13 $9.13 65,626,099
2022-07-11 $8.96 $8.97 $8.46 $8.49 $8.49 40,238,534
2022-07-08 $9.21 $9.43 $8.94 $9.01 $9.01 45,688,269
2022-07-07 $8.95 $9.45 $8.93 $9.33 $9.33 46,116,053
2022-07-06 $9.25 $9.53 $8.70 $8.74 $8.74 52,642,249
2022-07-05 $8.54 $9.41 $8.15 $9.38 $9.38 69,413,818
2022-07-01 $8.61 $8.97 $8.53 $8.82 $8.82 51,985,534
2022-06-30 $8.66 $8.81 $8.10 $8.65 $8.65 74,706,494
2022-06-29 $9.49 $9.60 $8.66 $8.87 $8.87 109,730,934
2022-06-28 $10.49 $11.05 $10.31 $10.33 $10.33 46,364,013
2022-06-27 $10.73 $10.81 $10.18 $10.55 $10.55 52,876,826
2022-06-24 $9.72 $10.88 $9.48 $10.85 $10.85 85,277,294
2022-06-23 $9.62 $9.75 $9.22 $9.65 $9.65 48,309,630
2022-06-22 $9.36 $9.83 $9.28 $9.62 $9.62 38,718,349
2022-06-21 $9.69 $9.79 $9.43 $9.57 $9.57 49,067,167
2022-06-17 $8.91 $9.64 $8.75 $9.60 $9.60 69,584,390
2022-06-16 $9.43 $9.49 $8.70 $8.75 $8.75 76,859,093
2022-06-15 $9.64 $10.02 $9.51 $9.84 $9.84 67,274,103
2022-06-14 $10.01 $10.17 $9.41 $9.52 $9.52 59,250,229
2022-06-13 $10.53 $10.54 $9.77 $9.91 $9.91 71,268,972
2022-06-10 $11.56 $12.07 $11.04 $11.05 $11.05 67,461,680
2022-06-09 $12.82 $12.85 $11.73 $11.73 $11.73 63,378,715
2022-06-08 $13.35 $13.56 $12.92 $12.93 $12.93 43,179,053
2022-06-07 $13.30 $13.81 $13.21 $13.78 $13.78 23,383,245
2022-06-06 $13.67 $13.80 $13.34 $13.61 $13.61 26,843,143
2022-06-03 $13.65 $13.89 $13.34 $13.51 $13.51 27,169,350
2022-06-02 $13.49 $14.06 $13.39 $14.06 $14.06 34,067,159
2022-06-01 $14.04 $14.20 $13.15 $13.47 $13.47 33,402,899
2022-05-31 $13.86 $14.17 $13.72 $13.88 $13.88 38,118,312
2022-05-27 $13.35 $13.97 $13.33 $13.97 $13.97 35,625,495
2022-05-26 $12.30 $13.47 $12.30 $13.21 $13.21 49,498,427
2022-05-25 $11.65 $12.31 $11.61 $12.18 $12.18 38,049,755
2022-05-24 $12.84 $12.87 $11.56 $11.76 $11.76 63,216,456
2022-05-23 $13.12 $13.19 $12.54 $13.11 $13.11 41,410,370
2022-05-20 $13.81 $13.96 $12.70 $13.13 $13.13 45,620,621
2022-05-19 $13.67 $13.94 $13.49 $13.58 $13.58 37,607,187
2022-05-18 $14.61 $14.83 $13.70 $13.84 $13.84 36,536,389
2022-05-17 $14.51 $14.96 $14.32 $14.87 $14.87 29,133,528
2022-05-16 $14.27 $14.53 $14.03 $14.09 $14.09 29,771,822
2022-05-13 $13.55 $14.50 $13.55 $14.28 $14.28 40,862,012
2022-05-12 $13.26 $13.86 $12.72 $13.26 $13.26 53,708,806
2022-05-11 $14.25 $14.74 $13.52 $13.55 $13.55 40,917,122
2022-05-10 $14.81 $15.03 $13.82 $14.19 $14.19 46,996,151
2022-05-09 $15.55 $15.62 $14.05 $14.14 $14.14 55,563,150
2022-05-06 $16.42 $16.56 $15.59 $15.92 $15.92 43,828,942
2022-05-05 $17.30 $17.54 $16.36 $16.54 $16.54 44,517,774
2022-05-04 $17.42 $17.73 $16.69 $17.73 $17.73 37,728,111
2022-05-03 $17.63 $17.83 $17.11 $17.49 $17.49 28,177,577
2022-05-02 $17.31 $17.48 $16.73 $17.35 $17.35 34,360,764
2022-04-29 $17.76 $18.20 $17.24 $17.30 $17.30 22,197,075
2022-04-28 $17.73 $18.00 $17.12 $17.83 $17.83 30,952,074
2022-04-27 $17.60 $17.90 $17.15 $17.41 $17.41 35,893,079
2022-04-26 $18.84 $18.88 $17.43 $17.50 $17.50 43,896,936
2022-04-25 $18.73 $18.89 $18.34 $18.88 $18.88 27,164,714
2022-04-22 $19.47 $19.68 $18.75 $18.84 $18.84 25,671,547
2022-04-21 $20.48 $20.63 $19.39 $19.51 $19.51 37,800,052
2022-04-20 $19.96 $20.33 $19.62 $19.62 $19.62 20,245,825
2022-04-19 $19.11 $20.08 $19.11 $19.91 $19.91 28,760,204
2022-04-18 $19.44 $19.59 $18.97 $19.04 $19.04 18,700,740
2022-04-14 $19.71 $20.09 $19.45 $19.56 $19.56 25,316,714
2022-04-13 $18.80 $19.64 $18.78 $19.51 $19.51 35,391,142
2022-04-12 $18.77 $18.95 $18.36 $18.51 $18.51 23,404,240
2022-04-11 $18.13 $19.02 $17.99 $18.54 $18.54 27,851,935
2022-04-08 $18.60 $18.73 $18.04 $18.34 $18.34 28,731,744
2022-04-07 $18.89 $18.92 $18.06 $18.74 $18.74 42,475,372
2022-04-06 $19.83 $19.89 $18.86 $18.93 $18.93 44,802,812
2022-04-05 $20.69 $21.50 $20.14 $20.22 $20.22 67,893,458
2022-04-04 $19.92 $19.94 $19.35 $19.74 $19.74 25,645,661
2022-04-01 $20.35 $20.46 $19.68 $20.05 $20.05 27,871,791
2022-03-31 $19.63 $20.54 $19.51 $20.22 $20.22 42,409,862
2022-03-30 $19.58 $19.92 $19.45 $19.60 $19.60 24,681,663
2022-03-29 $19.96 $20.40 $19.67 $19.93 $19.93 40,091,636
2022-03-28 $18.59 $19.43 $18.52 $19.40 $19.40 32,494,537
2022-03-25 $18.44 $18.75 $18.23 $18.39 $18.39 25,812,335
2022-03-24 $18.31 $18.52 $17.83 $18.49 $18.49 31,280,468
2022-03-23 $18.71 $18.90 $18.24 $18.30 $18.30 27,832,851
2022-03-22 $18.64 $19.30 $18.37 $18.93 $18.93 43,327,086
2022-03-21 $19.21 $19.21 $18.59 $18.95 $18.95 32,275,692
2022-03-18 $18.77 $19.54 $18.68 $19.46 $19.46 31,306,475
2022-03-17 $18.72 $19.16 $18.22 $19.15 $19.15 38,740,554
2022-03-16 $18.28 $19.44 $18.09 $19.33 $19.33 51,372,460
2022-03-15 $17.43 $18.19 $17.34 $18.04 $18.04 40,891,083
2022-03-14 $17.30 $17.88 $16.84 $17.12 $17.12 31,014,758
2022-03-11 $17.93 $18.00 $17.18 $17.21 $17.21 28,443,519
2022-03-10 $16.82 $18.23 $16.71 $17.65 $17.65 42,701,108
2022-03-09 $16.91 $17.78 $16.85 $17.27 $17.27 58,123,210
2022-03-08 $15.68 $16.55 $14.94 $15.88 $15.88 68,268,984
2022-03-07 $17.30 $17.48 $15.52 $15.53 $15.53 67,688,568
2022-03-04 $17.85 $18.07 $17.02 $17.23 $17.23 57,114,169
2022-03-03 $19.26 $19.71 $18.11 $18.27 $18.27 40,969,393
2022-03-02 $19.12 $19.59 $18.69 $19.02 $19.02 41,781,810
2022-03-01 $19.97 $20.03 $18.61 $18.86 $18.86 55,954,934
2022-02-28 $20.63 $20.79 $19.82 $20.33 $20.33 48,343,808
2022-02-25 $20.70 $21.40 $20.29 $21.10 $21.10 34,048,018
2022-02-24 $18.84 $20.71 $18.65 $20.63 $20.63 49,931,686
2022-02-23 $21.88 $22.00 $20.19 $20.21 $20.21 36,958,181
2022-02-22 $21.55 $22.19 $21.35 $21.51 $21.51 32,665,468
2022-02-18 $22.42 $22.77 $21.96 $22.17 $22.17 29,897,316
2022-02-17 $22.90 $23.18 $22.27 $22.42 $22.42 25,412,068
2022-02-16 $22.78 $23.64 $22.62 $23.31 $23.31 40,609,492
2022-02-15 $22.22 $22.87 $22.05 $22.78 $22.78 31,726,677
2022-02-14 $22.00 $22.52 $21.27 $21.36 $21.36 36,570,723
2022-02-11 $23.18 $23.64 $21.99 $22.04 $22.04 51,041,667
2022-02-10 $22.87 $23.86 $22.60 $23.12 $23.12 42,465,570
2022-02-09 $22.83 $23.36 $22.76 $23.19 $23.19 39,322,666
2022-02-08 $21.72 $22.58 $21.47 $22.55 $22.55 41,620,161
2022-02-07 $20.14 $21.74 $20.11 $21.52 $21.52 41,055,701
2022-02-04 $20.02 $20.24 $19.56 $19.96 $19.96 33,286,996
2022-02-03 $20.53 $20.96 $20.33 $20.34 $20.34 27,585,896
2022-02-02 $20.72 $21.24 $20.43 $20.85 $20.85 30,717,606
2022-02-01 $19.95 $21.07 $19.86 $20.93 $20.93 38,953,790
2022-01-31 $18.78 $19.87 $18.15 $19.81 $19.81 50,989,343
2022-01-28 $19.21 $19.28 $18.28 $18.97 $18.97 50,152,536
2022-01-27 $20.46 $20.71 $18.94 $19.11 $19.11 42,718,187
2022-01-26 $20.54 $21.10 $20.04 $20.29 $20.29 40,706,433
2022-01-25 $19.25 $20.40 $19.09 $20.20 $20.20 36,484,462
2022-01-24 $19.08 $19.76 $18.25 $19.74 $19.74 52,206,487
2022-01-21 $20.68 $20.69 $19.78 $19.99 $19.99 41,314,334
2022-01-20 $21.31 $21.98 $20.73 $20.80 $20.80 25,457,805
2022-01-19 $21.93 $21.96 $21.18 $21.22 $21.22 27,664,054
2022-01-18 $22.52 $22.76 $21.91 $21.98 $21.98 29,654,300
2022-01-14 $22.60 $22.95 $22.27 $22.95 $22.95 28,270,844
2022-01-13 $22.42 $23.30 $22.37 $22.90 $22.90 43,271,439
2022-01-12 $22.18 $22.46 $21.80 $22.31 $22.31 33,645,045
2022-01-11 $21.38 $22.22 $21.11 $21.98 $21.98 29,319,644
2022-01-10 $22.00 $22.13 $20.96 $21.40 $21.40 32,828,812
2022-01-07 $21.35 $22.29 $21.12 $21.90 $21.90 37,140,598
2022-01-06 $21.62 $21.99 $21.02 $21.07 $21.07 31,459,853
2022-01-05 $21.79 $22.17 $21.06 $21.17 $21.17 31,833,158
2022-01-04 $22.06 $22.38 $21.51 $21.73 $21.73 44,776,446
2022-01-03 $20.56 $21.74 $20.43 $21.41 $21.41 38,897,324
2021-12-31 $20.51 $20.77 $20.02 $20.12 $20.12 28,665,275
2021-12-30 $20.76 $21.51 $20.27 $20.53 $20.53 49,120,205
2021-12-29 $20.66 $20.90 $20.28 $20.79 $20.79 30,313,682
2021-12-28 $20.64 $21.80 $20.51 $20.90 $20.90 39,749,613
2021-12-27 $20.34 $21.13 $20.03 $20.95 $20.95 37,286,796
2021-12-23 $21.54 $21.78 $20.88 $21.20 $21.20 39,190,976
2021-12-22 $20.55 $21.50 $20.03 $21.25 $21.25 62,921,869
2021-12-21 $19.33 $20.73 $19.26 $20.54 $20.54 69,186,226
2021-12-20 $17.67 $19.29 $17.61 $18.90 $18.90 59,262,492
2021-12-17 $17.70 $18.47 $17.41 $18.28 $18.28 48,692,885
2021-12-16 $18.00 $18.25 $17.46 $17.57 $17.57 45,611,098
2021-12-15 $17.99 $18.08 $17.24 $17.89 $17.89 45,971,600
2021-12-14 $18.02 $18.84 $18.01 $18.15 $18.15 38,288,240
2021-12-13 $18.68 $18.85 $17.91 $18.34 $18.34 39,686,333
2021-12-10 $19.18 $19.36 $18.68 $19.28 $19.28 33,181,470
2021-12-09 $19.02 $19.60 $18.89 $19.19 $19.19 38,179,521
2021-12-08 $18.70 $20.04 $18.54 $19.52 $19.52 69,762,143
2021-12-07 $18.98 $19.28 $18.32 $18.50 $18.50 62,779,417
2021-12-06 $17.56 $19.19 $17.40 $18.59 $18.59 78,131,555
2021-12-03 $17.78 $17.80 $16.84 $17.20 $17.20 59,329,103
2021-12-02 $16.73 $17.99 $16.35 $17.89 $17.89 76,746,783
2021-12-01 $18.12 $18.49 $16.32 $16.38 $16.38 82,682,884
2021-11-30 $17.79 $17.90 $17.11 $17.62 $17.62 60,131,120
2021-11-29 $18.81 $19.24 $17.69 $18.16 $18.16 58,061,462
2021-11-26 $18.07 $18.28 $17.20 $17.95 $17.95 84,158,432
2021-11-24 $19.96 $20.65 $19.76 $20.16 $20.16 30,483,241
2021-11-23 $20.54 $20.83 $20.01 $20.15 $20.15 26,273,508
2021-11-22 $20.50 $20.91 $20.15 $20.33 $20.33 29,802,675
2021-11-19 $20.36 $20.90 $19.86 $20.49 $20.49 49,148,679
2021-11-18 $21.45 $21.58 $20.57 $20.95 $20.95 26,850,844
2021-11-17 $21.67 $21.85 $20.98 $21.33 $21.33 30,081,605
2021-11-16 $22.14 $22.14 $21.33 $21.59 $21.59 40,285,695
2021-11-15 $22.51 $22.72 $22.14 $22.30 $22.30 22,519,646
2021-11-12 $22.95 $22.95 $22.06 $22.36 $22.36 37,097,916
2021-11-11 $23.34 $23.63 $22.97 $23.02 $23.02 19,703,700
2021-11-10 $23.73 $24.34 $23.31 $23.49 $23.49 21,338,282
2021-11-09 $24.50 $24.54 $23.71 $24.17 $24.17 22,477,941
2021-11-08 $24.89 $25.07 $24.45 $24.59 $24.59 33,082,991
2021-11-05 $24.40 $25.29 $24.10 $24.79 $24.79 67,588,335
2021-11-04 $23.33 $23.49 $22.73 $22.88 $22.88 20,186,867
2021-11-03 $22.71 $23.33 $22.57 $23.17 $23.17 23,001,311
2021-11-02 $22.98 $23.07 $22.55 $22.91 $22.91 21,516,894
2021-11-01 $22.30 $23.10 $22.01 $23.07 $23.07 27,166,281
2021-10-29 $21.88 $22.47 $21.77 $22.16 $22.16 26,720,338
2021-10-28 $21.64 $22.08 $21.31 $21.97 $21.97 23,048,734
2021-10-27 $21.90 $22.00 $21.61 $21.64 $21.64 20,827,856
2021-10-26 $22.17 $22.47 $21.66 $21.82 $21.82 25,617,921
2021-10-25 $21.79 $22.17 $21.72 $22.05 $22.05 26,140,372
2021-10-22 $22.20 $22.34 $21.85 $22.29 $22.29 29,155,744
2021-10-21 $22.51 $22.90 $22.22 $22.33 $22.33 26,812,524
2021-10-20 $22.36 $22.77 $22.14 $22.44 $22.44 27,014,601
2021-10-19 $23.06 $23.06 $22.27 $22.34 $22.34 50,813,961
2021-10-18 $23.45 $23.60 $22.82 $23.13 $23.13 37,062,336
2021-10-15 $24.06 $24.42 $23.63 $23.67 $23.67 22,362,876
2021-10-14 $23.94 $24.00 $23.58 $23.73 $23.73 19,413,923
2021-10-13 $24.40 $24.40 $23.61 $23.65 $23.65 28,606,177
2021-10-12 $23.94 $24.37 $23.81 $24.33 $24.33 25,818,449
2021-10-11 $23.71 $24.44 $23.42 $23.88 $23.88 26,631,065
2021-10-08 $24.54 $24.70 $23.76 $23.83 $23.83 32,061,845
2021-10-07 $25.22 $25.28 $24.40 $24.49 $24.49 26,234,931
2021-10-06 $25.02 $25.14 $24.36 $24.90 $24.90 36,943,290
2021-10-05 $25.53 $26.01 $25.27 $25.42 $25.42 26,161,517
2021-10-04 $26.20 $26.42 $25.24 $25.34 $25.34 33,448,089
2021-10-01 $26.07 $26.57 $25.67 $26.09 $26.09 36,843,190
2021-09-30 $25.44 $25.51 $24.73 $25.01 $25.01 28,685,056
2021-09-29 $26.46 $26.49 $25.48 $25.52 $25.52 27,403,960
2021-09-28 $26.44 $26.99 $26.11 $26.17 $26.17 34,642,276
2021-09-27 $25.96 $27.39 $25.92 $26.38 $26.38 58,020,618
2021-09-24 $24.80 $25.95 $24.60 $25.44 $25.44 48,644,481
2021-09-23 $24.01 $25.06 $23.90 $24.69 $24.69 48,872,438
2021-09-22 $23.17 $23.93 $23.17 $23.61 $23.61 32,222,334
2021-09-21 $23.43 $23.69 $22.86 $22.96 $22.96 25,614,508
2021-09-20 $23.18 $23.40 $22.62 $23.24 $23.24 32,162,324
2021-09-17 $23.21 $23.84 $23.14 $23.55 $23.55 33,607,783
2021-09-16 $23.11 $23.43 $22.92 $23.09 $23.09 19,305,667
2021-09-15 $22.75 $23.18 $22.36 $23.17 $23.17 21,566,063
2021-09-14 $23.20 $23.50 $22.70 $22.86 $22.86 24,577,472
2021-09-13 $23.03 $23.48 $22.24 $23.31 $23.31 36,359,492
2021-09-10 $23.40 $23.50 $22.72 $22.75 $22.75 25,471,423
2021-09-09 $22.77 $23.72 $22.62 $23.28 $23.28 27,193,058
2021-09-08 $23.57 $23.81 $22.76 $22.78 $22.78 24,700,628
2021-09-07 $22.70 $23.60 $22.56 $23.56 $23.56 33,580,073
2021-09-03 $23.92 $24.15 $22.64 $22.96 $22.96 44,236,561
2021-09-02 $23.58 $24.47 $23.12 $24.02 $24.02 36,566,493
2021-09-01 $24.22 $24.42 $23.31 $23.51 $23.51 31,875,038
2021-08-31 $23.53 $24.19 $23.50 $24.14 $24.14 28,512,636
2021-08-30 $24.63 $24.64 $23.60 $23.63 $23.63 27,629,308
2021-08-27 $23.57 $24.57 $23.54 $24.35 $24.35 36,693,794
2021-08-26 $23.83 $24.32 $23.24 $23.47 $23.47 28,762,765
2021-08-25 $23.98 $24.32 $23.41 $24.11 $24.11 30,576,001
2021-08-24 $23.24 $24.07 $23.20 $23.84 $23.84 32,814,299
2021-08-23 $22.26 $22.99 $22.24 $22.83 $22.83 23,991,963
2021-08-20 $21.51 $22.02 $21.33 $21.96 $21.96 22,632,792
2021-08-19 $22.00 $22.27 $21.34 $21.66 $21.66 27,943,931
2021-08-18 $22.02 $22.98 $21.68 $22.48 $22.48 31,060,698
2021-08-17 $22.24 $22.50 $21.66 $22.04 $22.04 26,331,847
2021-08-16 $22.43 $22.93 $21.94 $22.79 $22.79 25,793,529
2021-08-13 $23.30 $23.38 $22.74 $22.86 $22.86 20,849,829
2021-08-12 $23.78 $23.88 $22.96 $23.36 $23.36 29,179,950
2021-08-11 $23.59 $24.01 $23.07 $23.99 $23.99 29,487,311
2021-08-10 $22.82 $23.85 $22.72 $23.65 $23.65 34,886,220
2021-08-09 $22.87 $22.87 $21.99 $22.71 $22.71 29,949,234
2021-08-06 $22.85 $23.10 $22.41 $23.08 $23.08 30,680,662
2021-08-05 $21.16 $22.65 $21.14 $22.55 $22.55 32,937,964
2021-08-04 $21.07 $21.69 $20.82 $21.04 $21.04 33,239,359
2021-08-03 $21.57 $21.60 $20.52 $21.43 $21.43 33,253,980
2021-08-02 $21.83 $22.56 $21.36 $21.46 $21.46 34,093,917
2021-07-30 $22.22 $22.68 $21.49 $21.65 $21.65 36,760,760
2021-07-29 $23.08 $23.34 $22.70 $22.71 $22.71 26,138,464
2021-07-28 $23.19 $23.39 $22.20 $22.82 $22.82 27,108,210
2021-07-27 $22.95 $23.33 $22.49 $22.80 $22.80 26,484,771
2021-07-26 $21.75 $23.20 $21.71 $23.16 $23.16 37,050,491
2021-07-23 $22.71 $22.80 $21.89 $21.96 $21.96 32,632,390
2021-07-22 $22.76 $22.88 $22.19 $22.71 $22.71 40,876,987
2021-07-21 $21.74 $23.36 $21.67 $23.19 $23.19 76,771,445
2021-07-20 $19.92 $21.38 $19.62 $21.19 $21.19 68,222,433
2021-07-19 $19.72 $20.30 $19.19 $19.72 $19.72 85,011,662
2021-07-16 $22.26 $22.36 $20.80 $20.92 $20.92 41,516,036
2021-07-15 $22.30 $22.46 $21.37 $21.95 $21.95 43,232,238
2021-07-14 $23.01 $23.36 $22.48 $22.58 $22.58 26,614,221
2021-07-13 $23.56 $23.56 $22.82 $22.85 $22.85 27,175,474
2021-07-12 $23.97 $24.01 $23.56 $23.86 $23.86 23,022,796
2021-07-09 $24.07 $24.34 $23.62 $24.26 $24.26 23,124,445
2021-07-08 $23.14 $24.16 $22.84 $23.72 $23.72 37,066,531
2021-07-07 $24.86 $25.29 $23.87 $24.08 $24.08 36,383,462
2021-07-06 $26.08 $26.28 $24.93 $25.02 $25.02 30,647,233
2021-07-02 $26.26 $26.30 $25.70 $26.06 $26.06 20,508,925
2021-07-01 $26.59 $26.85 $26.12 $26.36 $26.36 19,363,534
2021-06-30 $25.79 $26.48 $25.69 $26.36 $26.36 22,820,187
2021-06-29 $26.16 $26.49 $25.76 $25.78 $25.78 33,185,820
2021-06-28 $27.42 $27.53 $26.00 $26.15 $26.15 63,786,251
2021-06-25 $27.53 $28.23 $27.52 $28.13 $28.13 31,580,678
2021-06-24 $28.13 $28.54 $27.39 $27.46 $27.46 31,193,619
2021-06-23 $28.11 $28.49 $28.02 $28.15 $28.15 17,916,707
2021-06-22 $28.65 $28.69 $27.80 $28.06 $28.06 18,403,415
2021-06-21 $28.30 $28.70 $27.91 $28.67 $28.67 21,897,560
2021-06-18 $28.12 $28.52 $27.73 $28.18 $28.18 26,749,908
2021-06-17 $29.20 $29.72 $28.41 $28.42 $28.42 26,049,317
2021-06-16 $28.98 $29.49 $28.69 $29.28 $29.28 25,237,888
2021-06-15 $28.82 $29.39 $28.41 $28.61 $28.61 19,070,889
2021-06-14 $29.87 $29.98 $28.63 $28.75 $28.75 24,538,322
2021-06-11 $29.50 $30.04 $29.29 $29.93 $29.93 20,215,022
2021-06-10 $30.64 $30.77 $29.41 $29.83 $29.83 30,486,474
2021-06-09 $31.30 $31.35 $30.43 $30.45 $30.45 18,447,310
2021-06-08 $31.11 $31.52 $30.61 $31.08 $31.08 25,061,875
2021-06-07 $30.75 $31.46 $30.65 $30.89 $30.89 24,165,731
2021-06-04 $30.92 $31.11 $30.25 $30.54 $30.54 19,384,111
2021-06-03 $31.14 $31.30 $30.35 $30.67 $30.67 24,269,757
2021-06-02 $30.31 $31.50 $29.93 $31.31 $31.31 36,078,194
2021-06-01 $30.19 $30.75 $29.91 $30.15 $30.15 36,826,675
2021-05-28 $29.96 $30.07 $29.41 $29.56 $29.56 25,635,761
2021-05-27 $29.57 $30.00 $29.22 $30.00 $30.00 30,294,501
2021-05-26 $28.84 $29.42 $28.63 $29.37 $29.37 24,530,155
2021-05-25 $28.25 $29.37 $28.23 $28.58 $28.58 38,680,722
2021-05-24 $27.38 $28.15 $26.90 $27.90 $27.90 26,473,252
2021-05-21 $27.89 $28.04 $27.16 $27.17 $27.17 20,551,460
2021-05-20 $27.65 $27.68 $26.96 $27.53 $27.53 24,022,334
2021-05-19 $27.01 $27.80 $26.74 $27.68 $27.68 26,292,124
2021-05-18 $27.65 $28.62 $27.42 $28.00 $28.00 33,424,832
2021-05-17 $27.30 $27.60 $26.79 $27.52 $27.52 29,753,394
2021-05-14 $25.53 $27.26 $25.51 $27.20 $27.20 35,569,893
2021-05-13 $24.96 $25.60 $24.29 $25.12 $25.12 28,166,980
2021-05-12 $25.50 $25.84 $24.68 $24.78 $24.78 24,001,504
2021-05-11 $25.33 $26.12 $25.09 $25.88 $25.88 28,145,463
2021-05-10 $26.83 $26.83 $26.23 $26.27 $26.27 18,093,864
2021-05-07 $25.99 $26.86 $25.88 $26.76 $26.76 20,185,492
2021-05-06 $26.48 $26.83 $25.52 $25.95 $25.95 25,871,418
2021-05-05 $26.82 $27.31 $26.37 $26.52 $26.52 16,545,482
2021-05-04 $27.48 $27.56 $26.20 $26.68 $26.68 33,649,315
2021-05-03 $28.02 $28.36 $27.53 $27.93 $27.93 21,866,618
2021-04-30 $27.00 $28.01 $26.87 $27.96 $27.96 21,653,518
2021-04-29 $28.79 $29.14 $27.13 $27.21 $27.21 40,714,920
2021-04-28 $27.70 $28.27 $27.57 $27.80 $27.80 17,273,037
2021-04-27 $27.59 $27.88 $27.14 $27.81 $27.81 18,145,201
2021-04-26 $27.82 $28.50 $27.31 $27.55 $27.55 20,033,545
2021-04-23 $27.00 $27.41 $26.57 $27.27 $27.27 19,340,618
2021-04-22 $26.97 $27.90 $26.77 $26.91 $26.91 29,698,436
2021-04-21 $25.65 $27.35 $25.25 $27.33 $27.33 31,354,129
2021-04-20 $26.48 $26.51 $25.12 $25.72 $25.72 31,216,985
2021-04-19 $27.10 $27.27 $26.39 $26.89 $26.89 22,214,543
2021-04-16 $27.53 $27.79 $26.82 $27.03 $27.03 22,092,405
2021-04-15 $28.18 $28.20 $27.12 $27.32 $27.32 24,024,367
2021-04-14 $28.01 $28.75 $27.85 $27.94 $27.94 23,267,501
2021-04-13 $27.11 $27.94 $26.73 $27.82 $27.82 27,690,551
2021-04-12 $28.90 $29.08 $27.48 $27.75 $27.75 39,161,637
2021-04-09 $28.80 $29.58 $28.49 $29.30 $29.30 36,287,654
2021-04-08 $29.13 $29.13 $27.82 $28.56 $28.56 37,870,792
2021-04-07 $29.42 $30.63 $28.87 $29.00 $29.00 70,953,693
2021-04-06 $28.17 $29.09 $27.85 $28.60 $28.60 35,528,098
2021-04-05 $27.80 $28.73 $27.69 $28.11 $28.11 40,105,746
2021-04-01 $26.99 $27.10 $26.53 $26.86 $26.86 19,640,272
2021-03-31 $26.58 $26.80 $25.91 $26.54 $26.54 21,560,443
2021-03-30 $25.70 $26.83 $25.66 $26.65 $26.65 23,735,639
2021-03-29 $26.05 $26.14 $25.25 $25.63 $25.63 19,988,944
2021-03-26 $26.25 $26.51 $25.21 $26.06 $26.06 28,542,043
2021-03-25 $23.91 $26.04 $23.72 $25.85 $25.85 47,084,989
2021-03-24 $26.25 $27.37 $24.15 $24.85 $24.85 72,339,087
2021-03-23 $27.00 $27.34 $25.18 $25.33 $25.33 51,242,192
2021-03-22 $28.31 $28.47 $27.35 $27.48 $27.48 33,792,021
2021-03-19 $28.48 $29.09 $27.13 $28.96 $28.96 41,506,407
2021-03-18 $29.49 $29.74 $28.02 $28.27 $28.27 47,106,754
2021-03-17 $28.15 $28.95 $27.82 $28.93 $28.93 30,463,288
2021-03-16 $29.95 $29.98 $27.85 $28.25 $28.25 51,042,736
2021-03-15 $28.98 $30.12 $28.90 $29.79 $29.79 53,603,606
2021-03-12 $27.38 $28.50 $27.29 $28.46 $28.46 32,490,608
2021-03-11 $27.02 $27.77 $26.48 $27.47 $27.47 33,297,291
2021-03-10 $27.40 $28.42 $26.67 $26.70 $26.70 41,997,576
2021-03-09 $26.99 $27.85 $25.80 $27.58 $27.58 42,549,099
2021-03-08 $27.04 $27.27 $25.80 $26.69 $26.69 48,007,739
2021-03-05 $27.11 $27.16 $23.26 $26.09 $26.09 83,747,365
2021-03-04 $29.09 $29.43 $26.23 $27.40 $27.40 74,016,546
2021-03-03 $28.45 $29.59 $28.18 $28.67 $28.67 71,576,010
2021-03-02 $26.91 $27.85 $26.54 $27.59 $27.59 49,295,032
2021-03-01 $27.55 $27.92 $26.02 $26.31 $26.31 59,643,136
2021-02-26 $25.89 $26.86 $25.27 $26.75 $26.75 57,135,289
2021-02-25 $27.91 $28.24 $25.07 $25.47 $25.47 69,951,570
2021-02-24 $27.09 $28.18 $26.73 $27.01 $27.01 92,985,324
2021-02-23 $25.08 $26.73 $23.46 $26.46 $26.46 115,819,538
2021-02-22 $25.14 $27.33 $24.65 $25.97 $25.97 85,198,500
2021-02-19 $23.62 $24.72 $23.48 $24.59 $24.59 52,483,257
2021-02-18 $22.97 $23.15 $22.38 $22.89 $22.89 26,606,387
2021-02-17 $22.28 $24.06 $21.88 $23.20 $23.20 59,640,819
2021-02-16 $21.16 $22.56 $20.96 $22.47 $22.47 55,038,112
2021-02-12 $20.10 $20.83 $20.05 $20.60 $20.60 25,063,700
2021-02-11 $20.90 $21.13 $20.46 $20.72 $20.72 22,698,383
2021-02-10 $21.15 $21.65 $20.87 $20.93 $20.93 27,636,663
2021-02-09 $21.42 $21.42 $20.68 $21.05 $21.05 25,713,189
2021-02-08 $21.60 $21.81 $21.25 $21.61 $21.61 22,166,644
2021-02-05 $21.39 $21.75 $21.13 $21.31 $21.31 29,887,319
2021-02-04 $21.00 $21.33 $20.66 $21.05 $21.05 32,541,113
2021-02-03 $19.63 $20.49 $19.44 $20.44 $20.44 33,548,815
2021-02-02 $19.22 $19.60 $18.98 $19.45 $19.45 27,532,305
2021-02-01 $18.96 $19.13 $18.41 $18.80 $18.80 27,139,031
2021-01-29 $19.70 $19.81 $18.38 $18.67 $18.67 50,346,108
2021-01-28 $20.10 $20.67 $19.66 $19.74 $19.74 59,670,217
2021-01-27 $18.41 $19.42 $17.96 $18.98 $18.98 50,578,903
2021-01-26 $19.40 $19.51 $18.62 $18.72 $18.72 44,110,744
2021-01-25 $19.80 $19.81 $18.73 $19.22 $19.22 55,839,486
2021-01-22 $20.31 $20.43 $20.04 $20.22 $20.22 24,748,752
2021-01-21 $20.70 $20.88 $20.32 $20.74 $20.74 20,241,508
2021-01-20 $21.01 $21.21 $20.59 $20.78 $20.78 21,272,484
2021-01-19 $21.00 $21.26 $20.61 $20.87 $20.87 21,273,465
2021-01-15 $20.78 $21.40 $20.57 $20.79 $20.79 33,762,409
2021-01-14 $20.46 $21.55 $20.45 $20.92 $20.92 46,177,603
2021-01-13 $19.86 $20.21 $19.68 $20.10 $20.10 24,791,441
2021-01-12 $20.05 $20.14 $19.61 $20.13 $20.13 33,016,775
2021-01-11 $20.17 $20.44 $19.63 $20.14 $20.14 31,268,875
2021-01-08 $20.87 $21.02 $20.18 $20.47 $20.47 30,369,968
2021-01-07 $20.48 $21.28 $20.47 $20.74 $20.74 28,989,022
2021-01-06 $20.54 $20.92 $20.16 $20.40 $20.40 35,295,948
2021-01-05 $20.18 $20.85 $20.15 $20.60 $20.60 32,464,370
2021-01-04 $21.70 $21.71 $20.04 $20.38 $20.38 40,642,471
2020-12-31 $21.62 $21.79 $20.90 $21.66 $21.66 25,679,255
2020-12-30 $21.52 $22.09 $21.38 $21.79 $21.79 23,606,415
2020-12-29 $22.22 $22.27 $21.36 $21.43 $21.43 26,851,152
2020-12-28 $21.31 $22.05 $21.02 $21.71 $21.71 32,673,519
2020-12-24 $20.98 $21.08 $20.43 $20.84 $20.84 14,819,299
2020-12-23 $20.12 $21.08 $20.03 $20.94 $20.94 31,385,171
2020-12-22 $21.07 $21.26 $19.75 $19.81 $19.81 40,196,933
2020-12-21 $20.22 $21.30 $20.03 $21.06 $21.06 51,476,709
2020-12-18 $21.61 $21.98 $21.00 $21.46 $21.46 68,420,735
2020-12-17 $21.89 $21.90 $21.31 $21.63 $21.63 25,810,780
2020-12-16 $21.53 $22.21 $21.31 $21.76 $21.76 35,103,713
2020-12-15 $21.22 $21.71 $19.95 $21.53 $21.53 56,875,005
2020-12-14 $22.32 $22.75 $20.93 $20.93 $20.93 55,423,546
2020-12-11 $22.64 $22.82 $21.28 $21.32 $21.32 52,517,371
2020-12-10 $22.25 $23.07 $22.16 $22.32 $22.32 50,011,840
2020-12-09 $23.97 $24.38 $21.97 $22.69 $22.69 66,956,150
2020-12-08 $23.01 $23.92 $22.95 $23.57 $23.57 42,765,227
2020-12-07 $23.39 $23.45 $22.70 $23.20 $23.20 47,154,957
2020-12-04 $23.54 $23.71 $22.60 $23.45 $23.45 65,203,897
2020-12-03 $21.48 $23.50 $21.37 $22.88 $22.88 92,899,306
2020-12-02 $19.81 $21.27 $19.23 $21.16 $21.16 52,282,415
2020-12-01 $20.99 $21.01 $20.05 $20.15 $20.15 47,691,999
2020-11-30 $21.77 $21.77 $19.83 $19.98 $19.98 86,740,661
2020-11-27 $21.00 $22.25 $20.86 $21.58 $21.58 46,919,073
2020-11-25 $20.48 $20.90 $19.92 $20.65 $20.65 60,387,862
2020-11-24 $19.39 $20.43 $19.06 $20.23 $20.23 78,786,567
2020-11-23 $17.87 $18.36 $17.63 $18.18 $18.18 50,751,300
2020-11-20 $18.16 $18.28 $17.33 $17.37 $17.37 52,433,267
2020-11-19 $17.67 $18.25 $17.46 $18.19 $18.19 44,098,257
2020-11-18 $17.54 $18.30 $17.44 $17.59 $17.59 72,257,819
2020-11-17 $17.20 $18.58 $16.94 $18.05 $18.05 63,499,716
2020-11-16 $17.34 $18.00 $16.91 $17.57 $17.57 112,274,663
2020-11-13 $15.19 $16.20 $14.98 $16.01 $16.01 159,954,801
2020-11-12 $15.64 $15.85 $14.88 $14.93 $14.93 87,726,155
2020-11-11 $16.95 $16.99 $16.08 $16.21 $16.21 57,841,359
2020-11-10 $18.54 $18.67 $16.40 $16.73 $16.73 119,449,520
2020-11-09 $18.49 $19.86 $17.71 $19.25 $19.25 185,304,278
2020-11-06 $13.91 $14.14 $13.66 $13.82 $13.82 19,585,587
2020-11-05 $13.53 $14.23 $13.45 $14.18 $14.18 27,600,275
2020-11-04 $13.69 $13.87 $13.26 $13.34 $13.34 27,612,981
2020-11-03 $13.59 $13.98 $13.47 $13.71 $13.71 26,494,949
2020-11-02 $13.49 $13.65 $12.93 $13.55 $13.55 31,928,110
2020-10-30 $12.78 $14.48 $12.62 $13.71 $13.71 76,635,508
2020-10-29 $12.34 $13.09 $12.11 $12.98 $12.98 31,579,537
2020-10-28 $13.24 $13.27 $12.29 $12.30 $12.30 58,953,156
2020-10-27 $14.04 $14.17 $13.73 $13.76 $13.76 24,449,792
2020-10-26 $14.75 $14.83 $13.82 $14.03 $14.03 49,748,360
2020-10-23 $15.19 $15.50 $15.03 $15.36 $15.36 25,638,423
2020-10-22 $14.53 $15.24 $14.47 $15.19 $15.19 32,572,801
2020-10-21 $14.60 $14.63 $14.31 $14.48 $14.48 17,538,931
2020-10-20 $14.42 $14.71 $14.23 $14.61 $14.61 27,572,775
2020-10-19 $14.21 $14.50 $13.99 $14.15 $14.15 28,037,825
2020-10-16 $14.05 $14.33 $13.71 $14.08 $14.08 39,528,633
2020-10-15 $13.72 $14.04 $13.62 $14.02 $14.02 29,283,554
2020-10-14 $14.33 $14.43 $13.91 $13.97 $13.97 34,463,881
2020-10-13 $14.71 $14.83 $13.98 $14.03 $14.03 49,344,220
2020-10-12 $15.45 $15.51 $15.20 $15.21 $15.21 25,967,974
2020-10-09 $15.72 $16.07 $15.54 $15.69 $15.69 33,815,711
2020-10-08 $16.16 $16.17 $15.37 $15.61 $15.61 40,986,021
2020-10-07 $15.48 $16.05 $15.29 $15.99 $15.99 30,264,955
2020-10-06 $15.26 $15.97 $15.12 $15.19 $15.19 43,724,299
2020-10-05 $15.11 $15.23 $14.80 $14.96 $14.96 22,169,265
2020-10-02 $14.26 $15.22 $14.23 $15.16 $15.16 30,936,083
2020-10-01 $15.43 $15.43 $14.70 $15.03 $15.03 28,158,389
2020-09-30 $15.42 $15.96 $15.11 $15.18 $15.18 44,374,821
2020-09-29 $15.25 $15.43 $14.82 $15.07 $15.07 23,496,032
2020-09-28 $15.54 $15.55 $14.78 $15.31 $15.31 36,759,402
2020-09-25 $14.55 $15.09 $14.17 $15.07 $15.07 54,137,385
2020-09-24 $14.07 $14.17 $13.40 $13.74 $13.74 32,679,842
2020-09-23 $14.55 $15.05 $14.11 $14.13 $14.13 31,255,198
2020-09-22 $14.40 $14.82 $14.18 $14.41 $14.41 30,011,098
2020-09-21 $14.75 $14.89 $14.00 $14.29 $14.29 42,775,084
2020-09-18 $15.96 $16.08 $15.07 $15.31 $15.31 51,607,644
2020-09-17 $15.80 $16.51 $15.70 $16.24 $16.24 30,506,225
2020-09-16 $16.10 $16.67 $15.94 $16.46 $16.46 38,351,341
2020-09-15 $17.21 $17.23 $15.85 $15.93 $15.93 80,598,093
2020-09-14 $17.94 $18.12 $17.54 $17.85 $17.85 25,838,412
2020-09-11 $18.24 $18.24 $17.44 $17.69 $17.69 23,899,453
2020-09-10 $17.80 $18.75 $17.80 $17.88 $17.88 36,598,302
2020-09-09 $18.13 $18.22 $17.26 $17.66 $17.66 36,217,892
2020-09-08 $17.86 $18.92 $17.86 $18.29 $18.29 46,728,133
2020-09-04 $18.40 $18.65 $17.40 $18.53 $18.53 66,539,728
2020-09-03 $17.62 $18.74 $17.10 $17.58 $17.58 94,120,081
2020-09-02 $16.60 $16.77 $16.21 $16.71 $16.71 20,720,906
2020-09-01 $16.09 $16.70 $16.02 $16.51 $16.51 26,448,191
2020-08-31 $17.33 $17.34 $16.47 $16.48 $16.48 43,771,742
2020-08-28 $16.58 $17.34 $16.23 $17.21 $17.21 51,079,101
2020-08-27 $15.67 $16.68 $15.65 $16.12 $16.12 48,079,419
2020-08-26 $15.70 $15.78 $15.19 $15.28 $15.28 24,425,242
2020-08-25 $16.29 $16.39 $15.33 $15.89 $15.89 38,551,525
2020-08-24 $15.02 $16.21 $14.65 $16.14 $16.14 56,417,205
2020-08-21 $14.47 $14.93 $14.44 $14.65 $14.65 18,797,387
2020-08-20 $14.35 $14.72 $14.17 $14.54 $14.54 19,955,386
2020-08-19 $14.42 $15.17 $14.25 $14.60 $14.60 26,620,331
2020-08-18 $14.68 $14.91 $14.26 $14.41 $14.41 24,744,608
2020-08-17 $15.40 $15.44 $14.68 $14.68 $14.68 33,111,573
2020-08-14 $15.02 $15.72 $14.86 $15.47 $15.47 20,937,072
2020-08-13 $15.00 $15.75 $14.91 $15.22 $15.22 21,416,142
2020-08-12 $16.20 $16.23 $14.82 $15.19 $15.19 35,929,872
2020-08-11 $16.49 $16.52 $15.62 $15.82 $15.82 54,167,608
2020-08-10 $14.37 $15.47 $14.34 $15.44 $15.44 41,905,601
2020-08-07 $13.62 $14.32 $13.33 $14.22 $14.22 36,316,342
2020-08-06 $13.45 $14.02 $13.30 $13.78 $13.78 85,130,197
2020-08-05 $14.20 $14.27 $13.67 $14.02 $14.02 24,391,058
2020-08-04 $13.10 $13.99 $13.07 $13.74 $13.74 24,159,787
2020-08-03 $13.48 $13.54 $12.83 $13.07 $13.07 34,967,537
2020-07-31 $14.22 $14.35 $13.72 $13.88 $13.88 20,665,782
2020-07-30 $14.23 $14.52 $14.01 $14.34 $14.34 15,895,342
2020-07-29 $14.47 $14.70 $14.09 $14.65 $14.65 19,415,005
2020-07-28 $13.81 $14.59 $13.75 $14.33 $14.33 31,311,282
2020-07-27 $14.61 $14.63 $13.62 $13.75 $13.75 37,462,925
2020-07-24 $14.59 $15.35 $14.46 $14.80 $14.80 26,712,209
2020-07-23 $15.01 $15.38 $14.51 $14.80 $14.80 32,436,130
2020-07-22 $15.10 $15.34 $14.97 $15.14 $15.14 17,650,093
2020-07-21 $15.27 $15.48 $15.01 $15.19 $15.19 24,679,069
2020-07-20 $15.56 $15.95 $14.91 $15.00 $15.00 25,098,715
2020-07-17 $15.64 $15.99 $15.23 $15.47 $15.47 28,032,900
2020-07-16 $16.44 $16.62 $15.78 $15.78 $15.78 42,421,200
2020-07-15 $16.13 $17.56 $15.93 $17.48 $17.48 72,140,400
2020-07-14 $14.97 $15.18 $14.60 $15.04 $15.04 30,318,800
2020-07-13 $16.48 $16.70 $15.25 $15.28 $15.28 41,175,400
2020-07-10 $14.47 $16.27 $14.30 $16.16 $16.16 61,770,000
2020-07-09 $15.85 $16.00 $14.50 $14.58 $14.58 40,095,400
2020-07-08 $14.53 $15.48 $14.27 $15.32 $15.32 30,167,800
2020-07-07 $15.16 $15.40 $14.56 $14.57 $14.57 31,066,000
2020-07-06 $16.04 $16.22 $15.11 $15.61 $15.61 34,123,800
2020-07-02 $17.05 $17.17 $15.80 $15.88 $15.88 29,944,900
2020-07-01 $16.94 $17.83 $16.19 $16.36 $16.36 37,248,300
2020-06-30 $16.55 $16.71 $15.85 $16.42 $16.42 25,226,200
2020-06-29 $15.52 $16.80 $14.92 $16.78 $16.78 35,958,000
2020-06-26 $16.21 $16.35 $15.16 $15.78 $15.78 36,768,329
2020-06-25 $15.22 $16.24 $15.11 $16.00 $16.00 37,333,654
2020-06-24 $17.03 $17.28 $15.66 $16.00 $16.00 46,874,272
2020-06-23 $17.50 $18.04 $17.12 $18.00 $18.00 33,797,013
2020-06-22 $17.36 $17.65 $16.54 $17.23 $17.23 44,352,268
2020-06-19 $19.30 $19.35 $17.49 $17.83 $17.83 54,774,056
2020-06-18 $17.96 $19.55 $17.80 $18.82 $18.82 59,841,238
2020-06-17 $19.32 $19.80 $18.67 $19.09 $19.09 44,464,721
2020-06-16 $21.82 $21.85 $19.61 $20.42 $20.42 57,964,422
2020-06-15 $18.14 $19.82 $17.95 $19.44 $19.44 58,805,973
2020-06-12 $19.81 $20.20 $18.53 $19.98 $19.98 64,986,042
2020-06-11 $17.29 $18.99 $16.75 $17.44 $17.44 78,755,357
2020-06-10 $22.20 $22.47 $19.50 $20.59 $20.59 82,305,674
2020-06-09 $23.88 $23.90 $21.93 $23.04 $23.04 72,186,587
2020-06-08 $24.57 $25.28 $23.41 $24.91 $24.91 106,323,853
2020-06-05 $22.30 $22.94 $21.06 $21.51 $21.51 113,146,814
2020-06-04 $17.36 $19.06 $16.66 $18.48 $18.48 85,727,432
2020-06-03 $16.71 $17.65 $16.57 $17.25 $17.25 52,886,544
2020-06-02 $17.33 $17.48 $16.56 $16.87 $16.87 41,538,809
2020-06-01 $15.98 $17.08 $15.87 $16.80 $16.80 42,420,129
2020-05-29 $15.23 $15.92 $15.00 $15.74 $15.74 50,265,475
2020-05-28 $17.34 $17.40 $15.74 $15.93 $15.93 60,774,369
2020-05-27 $18.16 $18.16 $16.12 $17.24 $17.24 88,224,697
2020-05-26 $15.94 $16.52 $15.82 $16.28 $16.28 59,050,826
2020-05-22 $14.92 $15.18 $14.15 $14.46 $14.46 29,150,302
2020-05-21 $13.90 $15.13 $13.90 $14.60 $14.60 50,338,730
2020-05-20 $14.62 $14.69 $13.83 $14.15 $14.15 40,046,085
2020-05-19 $14.61 $14.83 $13.63 $14.11 $14.11 51,185,618
2020-05-18 $14.10 $15.07 $13.92 $14.72 $14.72 79,741,175
2020-05-15 $12.13 $13.10 $11.95 $12.78 $12.78 36,759,961
2020-05-14 $11.67 $12.62 $11.00 $12.27 $12.27 56,089,991
2020-05-13 $13.00 $13.01 $11.89 $12.26 $12.26 57,086,451
2020-05-12 $14.11 $14.22 $13.16 $13.19 $13.19 35,272,071
2020-05-11 $14.07 $14.29 $13.64 $13.85 $13.85 36,827,073
2020-05-08 $14.07 $14.39 $13.65 $14.21 $14.21 41,456,349
2020-05-07 $12.98 $13.74 $12.98 $13.53 $13.53 39,498,435
2020-05-06 $13.51 $13.59 $12.58 $12.82 $12.82 50,242,292
2020-05-05 $14.25 $14.89 $12.93 $13.09 $13.09 89,072,857
2020-05-04 $13.12 $14.58 $12.75 $14.34 $14.34 74,522,752
2020-05-01 $14.90 $15.30 $13.73 $13.93 $13.93 63,502,862
2020-04-30 $16.26 $16.69 $15.18 $15.90 $15.90 87,161,498
2020-04-29 $15.76 $16.83 $15.63 $16.69 $16.69 110,436,638
2020-04-28 $13.96 $14.67 $13.37 $14.46 $14.46 90,196,656
2020-04-27 $12.06 $13.25 $12.00 $12.98 $12.98 54,671,980
2020-04-24 $12.25 $12.35 $11.62 $11.91 $11.91 39,081,590
2020-04-23 $11.69 $12.39 $11.65 $12.17 $12.17 46,677,338
2020-04-22 $12.08 $12.18 $11.38 $11.64 $11.64 38,539,107
2020-04-21 $11.79 $12.30 $11.62 $11.84 $11.84 40,517,322
2020-04-20 $12.08 $12.56 $11.86 $12.22 $12.22 41,134,451
2020-04-17 $12.71 $12.77 $12.26 $12.56 $12.56 60,476,751
2020-04-16 $12.14 $12.29 $11.37 $11.85 $11.85 56,765,448
2020-04-15 $11.88 $12.43 $11.57 $12.38 $12.38 55,626,929
2020-04-14 $12.46 $13.19 $12.17 $12.51 $12.51 79,412,740
2020-04-13 $11.77 $11.82 $10.95 $11.50 $11.50 77,185,015
2020-04-09 $12.91 $13.73 $11.92 $12.42 $12.42 144,437,173
2020-04-08 $11.86 $12.19 $11.36 $11.99 $11.99 107,421,533
2020-04-07 $12.35 $12.95 $11.05 $11.30 $11.30 185,108,543
2020-04-06 $9.28 $10.96 $9.14 $10.21 $10.21 195,184,928
2020-04-03 $8.29 $8.74 $8.02 $8.49 $8.49 124,136,430
2020-04-02 $8.01 $8.53 $7.80 $7.97 $7.97 261,660,751
2020-04-01 $12.60 $12.61 $8.61 $8.80 $8.80 179,262,157
2020-03-31 $10.95 $14.55 $10.95 $13.17 $13.17 112,841,719
2020-03-30 $13.44 $13.47 $11.71 $12.80 $12.80 46,110,899
2020-03-27 $16.00 $16.16 $14.05 $14.41 $14.41 64,481,734
2020-03-26 $15.50 $19.14 $15.05 $17.82 $17.82 97,396,096
2020-03-25 $15.05 $17.07 $13.12 $15.55 $15.55 77,868,838
2020-03-24 $14.06 $16.68 $13.10 $13.68 $13.68 64,715,137
2020-03-23 $11.27 $12.45 $10.61 $12.00 $12.00 52,361,305
2020-03-20 $11.09 $13.81 $10.60 $12.00 $12.00 80,012,448
2020-03-19 $9.13 $10.40 $8.60 $10.00 $10.00 52,549,911
2020-03-18 $11.16 $11.55 $7.90 $9.30 $9.30 69,702,661
2020-03-17 $14.77 $14.89 $12.08 $12.71 $12.71 41,551,767
2020-03-16 $15.05 $17.90 $14.50 $14.57 $14.57 50,680,785
2020-03-13 $18.34 $18.46 $15.01 $17.58 $17.58 55,486,986
2020-03-12 $17.91 $22.50 $14.70 $14.97 $14.97 47,701,460
2020-03-11 $22.89 $23.70 $20.41 $21.75 $21.75 38,234,589
2020-03-10 $23.51 $24.18 $20.20 $24.02 $24.02 45,416,047
2020-03-09 $24.44 $24.75 $21.51 $21.74 $21.74 33,668,701
2020-03-06 $26.91 $29.30 $26.10 $27.15 $27.15 29,694,600
2020-03-05 $30.91 $30.91 $27.65 $27.87 $27.87 33,056,604
2020-03-04 $32.25 $32.46 $30.90 $32.46 $32.46 19,494,315
2020-03-03 $33.02 $33.34 $31.16 $31.83 $31.83 19,714,472
2020-03-02 $32.71 $33.06 $31.25 $33.06 $33.06 19,711,292
2020-02-28 $31.23 $33.50 $31.06 $33.46 $33.46 24,854,848
2020-02-27 $32.65 $33.70 $30.19 $31.85 $31.85 31,481,778
2020-02-26 $36.17 $36.19 $32.38 $33.14 $33.14 23,490,494
2020-02-25 $38.00 $38.11 $35.67 $35.84 $35.84 16,149,166
2020-02-24 $39.38 $39.75 $37.76 $37.76 $37.76 15,433,153
2020-02-21 $42.11 $42.19 $41.65 $41.69 $41.69 8,006,963
2020-02-20 $42.62 $42.86 $42.19 $42.50 $42.50 5,340,218
2020-02-19 $42.56 $43.44 $42.53 $43.34 $42.84 4,622,499
2020-02-18 $42.60 $42.97 $42.53 $42.92 $42.42 6,245,312
2020-02-14 $43.07 $43.12 $42.50 $42.60 $42.10 3,995,905
2020-02-13 $43.26 $43.60 $42.76 $43.20 $42.70 6,661,782
2020-02-12 $43.23 $44.44 $43.08 $44.06 $43.55 6,845,076
2020-02-11 $42.11 $43.29 $42.04 $42.95 $42.45 5,805,679
2020-02-10 $42.08 $42.40 $41.67 $41.78 $41.29 4,824,659
2020-02-07 $42.98 $43.03 $41.98 $42.20 $41.71 11,246,890
2020-02-06 $44.63 $44.82 $43.74 $43.78 $43.27 4,530,607
2020-02-05 $44.36 $45.04 $43.92 $44.14 $43.63 6,671,463
2020-02-04 $44.22 $44.41 $43.38 $43.56 $43.05 6,152,586
2020-02-03 $43.75 $44.11 $42.10 $42.75 $42.25 8,335,102
2020-01-31 $44.99 $45.16 $43.21 $43.53 $43.02 11,795,354
2020-01-30 $43.76 $45.79 $43.76 $44.75 $44.23 14,853,802
2020-01-29 $46.36 $46.97 $46.27 $46.50 $45.96 3,407,193
2020-01-28 $45.80 $46.86 $45.38 $46.50 $45.96 7,154,801
2020-01-27 $45.40 $46.14 $44.73 $45.27 $44.74 8,098,022
2020-01-24 $49.14 $49.30 $47.12 $47.52 $46.97 6,470,383
2020-01-23 $49.03 $49.61 $48.13 $49.45 $48.88 6,304,993
2020-01-22 $50.68 $51.04 $49.74 $49.88 $49.30 5,107,399
2020-01-21 $51.38 $51.38 $50.30 $50.69 $50.10 12,094,964
2020-01-17 $51.45 $51.94 $51.31 $51.90 $51.30 6,560,212
2020-01-16 $50.59 $51.36 $50.46 $51.35 $50.75 4,772,686
2020-01-15 $50.51 $50.94 $50.10 $50.44 $49.85 3,656,045
2020-01-14 $49.43 $50.28 $49.36 $50.21 $49.63 4,406,133
2020-01-13 $49.10 $49.65 $48.82 $49.36 $48.79 4,041,739
2020-01-10 $49.26 $49.58 $48.80 $48.85 $48.28 4,362,546
2020-01-09 $49.14 $49.29 $48.93 $49.20 $48.63 2,588,897
2020-01-08 $48.50 $49.03 $48.43 $48.76 $48.19 5,021,358
2020-01-07 $48.14 $48.67 $48.13 $48.53 $47.97 5,748,161
2020-01-06 $49.35 $49.40 $48.27 $48.38 $47.82 6,693,927
2020-01-03 $50.05 $50.40 $49.57 $49.89 $49.31 4,892,328
2020-01-02 $51.35 $51.67 $50.73 $51.31 $50.71 4,200,997
2019-12-31 $51.03 $51.13 $50.75 $50.83 $50.24 3,130,950
2019-12-30 $51.64 $51.69 $50.94 $51.02 $50.43 2,568,524
2019-12-27 $51.62 $51.74 $51.19 $51.33 $50.73 2,093,283
2019-12-26 $51.00 $51.45 $50.76 $51.33 $50.73 3,217,130
2019-12-24 $51.40 $51.62 $50.74 $50.94 $50.35 2,142,276
2019-12-23 $50.32 $51.27 $50.15 $51.26 $50.66 5,965,350
2019-12-20 $48.90 $51.21 $48.26 $50.21 $49.63 15,867,295
2019-12-19 $46.69 $47.03 $46.57 $46.65 $46.11 4,477,058
2019-12-18 $46.95 $47.16 $46.57 $46.58 $46.04 6,583,894
2019-12-17 $46.76 $47.31 $46.54 $47.20 $46.65 3,246,173
2019-12-16 $48.06 $48.06 $46.86 $46.99 $46.44 4,590,125
2019-12-13 $47.16 $48.00 $47.11 $47.45 $46.90 6,957,445
2019-12-12 $45.88 $46.96 $45.76 $46.90 $46.35 5,271,623
2019-12-11 $45.46 $45.91 $45.38 $45.79 $45.26 2,831,856
2019-12-10 $45.06 $45.41 $44.88 $45.32 $44.79 3,698,270
2019-12-09 $45.07 $45.52 $44.95 $45.41 $44.88 3,205,461
2019-12-06 $44.87 $45.12 $44.72 $44.77 $44.25 3,682,447
2019-12-05 $44.40 $44.50 $43.87 $44.20 $43.69 3,152,065
2019-12-04 $43.55 $44.34 $43.55 $43.88 $43.37 2,644,628
2019-12-03 $43.85 $43.85 $43.27 $43.54 $43.03 3,095,350
2019-12-02 $45.16 $45.18 $44.44 $44.49 $43.97 3,377,426
2019-11-29 $45.22 $45.36 $45.01 $45.08 $44.56 1,913,087
2019-11-27 $44.99 $45.30 $44.79 $45.22 $44.69 4,831,505
2019-11-26 $44.70 $44.75 $44.14 $44.68 $44.16 3,217,665
2019-11-25 $43.88 $44.62 $43.84 $44.50 $43.98 3,054,594
2019-11-22 $43.53 $43.93 $43.24 $43.68 $43.17 3,970,964
2019-11-21 $42.90 $43.28 $42.47 $43.02 $42.52 3,770,383
2019-11-20 $44.04 $44.15 $43.51 $43.67 $42.67 3,082,160
2019-11-19 $44.96 $45.05 $44.48 $44.49 $43.47 2,503,339
2019-11-18 $44.80 $44.93 $44.46 $44.70 $43.67 2,196,498
2019-11-15 $44.85 $45.08 $44.56 $44.85 $43.82 2,187,458
2019-11-14 $44.16 $44.50 $43.95 $44.44 $43.42 1,933,757
2019-11-13 $44.26 $44.38 $43.87 $44.06 $43.05 2,564,907
2019-11-12 $44.96 $45.04 $44.25 $44.48 $43.46 2,249,429
2019-11-11 $44.64 $45.01 $44.42 $44.68 $43.65 2,294,960
2019-11-08 $44.60 $45.05 $44.26 $45.05 $44.01 2,709,924
2019-11-07 $44.89 $45.34 $44.67 $45.05 $44.01 3,818,021
2019-11-06 $44.87 $44.91 $44.22 $44.37 $43.35 3,075,534
2019-11-05 $44.36 $45.32 $44.31 $44.86 $43.83 3,851,351
2019-11-04 $43.25 $44.37 $43.25 $44.21 $43.19 4,211,465
2019-11-01 $43.23 $43.32 $42.87 $42.95 $41.96 4,303,035
2019-10-31 $43.13 $43.24 $42.46 $42.89 $41.90 5,084,560
2019-10-30 $44.49 $44.49 $42.96 $43.21 $42.22 4,253,720
2019-10-29 $44.64 $44.70 $44.15 $44.16 $43.15 3,297,402
2019-10-28 $44.59 $44.86 $44.13 $44.18 $43.16 2,764,380
2019-10-25 $43.90 $44.82 $43.88 $44.57 $43.55 2,730,417
2019-10-24 $44.05 $44.09 $43.19 $43.90 $42.89 4,200,403
2019-10-23 $43.03 $44.08 $42.64 $44.00 $42.99 7,301,070
2019-10-22 $43.14 $43.24 $42.53 $42.55 $41.57 3,900,316
2019-10-21 $43.07 $43.52 $42.97 $43.12 $42.13 4,585,008
2019-10-18 $42.35 $42.97 $42.31 $42.79 $41.81 5,269,404
2019-10-17 $42.40 $42.75 $42.15 $42.44 $41.46 3,168,583
2019-10-16 $42.65 $42.89 $42.18 $42.39 $41.42 2,776,938
2019-10-15 $42.07 $42.87 $41.93 $42.49 $41.51 2,951,572
2019-10-14 $41.47 $42.24 $41.34 $42.04 $41.07 4,072,341
2019-10-11 $41.93 $42.32 $41.53 $41.55 $40.60 5,957,265
2019-10-10 $40.82 $41.45 $40.75 $40.95 $40.01 4,233,000
2019-10-09 $40.53 $40.79 $40.33 $40.53 $39.60 3,506,271
2019-10-08 $40.40 $40.47 $39.92 $40.13 $39.21 4,293,749
2019-10-07 $40.81 $41.35 $40.53 $40.91 $39.97 5,729,051
2019-10-04 $41.05 $41.33 $40.83 $41.14 $40.19 5,268,216
2019-10-03 $41.26 $41.39 $40.60 $41.00 $40.06 7,169,288
2019-10-02 $42.15 $42.16 $41.43 $41.44 $40.49 6,408,105
2019-10-01 $43.80 $44.17 $42.15 $42.49 $41.51 6,694,427
2019-09-30 $43.81 $44.12 $43.52 $43.71 $42.71 4,733,434
2019-09-27 $43.10 $44.21 $43.09 $43.58 $42.58 7,540,579
2019-09-26 $45.50 $45.73 $43.60 $43.95 $42.94 12,712,040
2019-09-25 $46.97 $48.06 $46.90 $48.06 $46.96 3,889,346
2019-09-24 $48.07 $48.79 $47.38 $47.62 $46.53 3,632,482
2019-09-23 $47.88 $47.90 $46.89 $47.70 $46.60 3,421,088
2019-09-20 $48.57 $48.64 $47.77 $48.22 $47.11 4,487,892
2019-09-19 $48.89 $48.95 $48.30 $48.38 $47.27 3,114,700
2019-09-18 $48.86 $49.03 $48.38 $48.84 $47.72 3,222,277
2019-09-17 $48.30 $49.43 $48.06 $49.37 $48.24 3,786,708
2019-09-16 $49.00 $49.76 $48.54 $48.92 $47.80 5,846,947
2019-09-13 $50.25 $50.87 $50.16 $50.55 $49.39 4,124,473
2019-09-12 $49.60 $49.97 $48.81 $49.62 $48.48 4,214,040
2019-09-11 $49.37 $49.93 $48.61 $49.71 $48.57 6,314,167
2019-09-10 $48.28 $49.69 $48.12 $49.66 $48.52 7,331,687
2019-09-09 $45.57 $47.66 $45.57 $47.61 $46.52 6,328,076
2019-09-06 $45.11 $45.89 $45.01 $45.72 $44.67 3,456,262
2019-09-05 $44.25 $45.31 $44.25 $45.11 $44.07 2,524,161
2019-09-04 $43.94 $44.46 $43.52 $43.89 $42.88 3,186,549
2019-09-03 $43.82 $43.86 $42.92 $43.67 $42.67 3,308,856
2019-08-30 $44.12 $44.32 $43.97 $44.08 $43.07 3,175,964
2019-08-29 $43.86 $44.44 $43.82 $44.00 $42.99 2,522,735
2019-08-28 $42.66 $43.52 $42.42 $43.40 $42.40 2,405,804
2019-08-27 $43.73 $43.97 $43.02 $43.03 $42.04 4,200,081
2019-08-26 $43.62 $43.88 $43.27 $43.48 $42.48 3,275,431
2019-08-23 $45.22 $45.27 $43.19 $43.28 $42.29 3,779,356
2019-08-22 $45.68 $45.79 $44.85 $45.09 $44.05 3,170,245
2019-08-21 $45.87 $45.98 $45.55 $45.95 $44.40 3,383,849
2019-08-20 $45.37 $45.55 $45.09 $45.35 $43.82 2,818,236
2019-08-19 $45.85 $46.05 $45.65 $45.74 $44.20 2,487,475
2019-08-16 $44.62 $45.15 $44.45 $44.93 $43.42 2,083,114
2019-08-15 $44.79 $44.86 $43.97 $44.30 $42.81 3,488,709
2019-08-14 $45.20 $45.30 $44.37 $44.71 $43.20 4,935,956
2019-08-13 $45.31 $46.12 $45.01 $45.94 $44.39 3,189,988
2019-08-12 $45.93 $45.93 $45.33 $45.55 $44.02 3,506,173
2019-08-09 $46.33 $46.33 $45.43 $46.00 $44.45 3,453,568
2019-08-08 $45.62 $46.71 $45.41 $46.45 $44.88 4,345,580
2019-08-07 $44.94 $45.68 $44.75 $45.42 $43.89 3,493,182
2019-08-06 $45.32 $45.44 $44.58 $45.06 $43.54 4,097,146
2019-08-05 $45.00 $45.31 $44.62 $45.21 $43.69 5,741,694
2019-08-02 $46.43 $46.48 $45.54 $45.96 $44.41 2,669,461
2019-08-01 $47.09 $47.46 $46.28 $46.66 $45.09 5,407,570
2019-07-31 $47.36 $47.61 $46.88 $47.23 $45.64 6,388,089
2019-07-30 $47.12 $47.40 $47.02 $47.38 $45.78 2,467,130
2019-07-29 $47.02 $47.39 $47.00 $47.35 $45.75 2,531,082
2019-07-26 $47.02 $47.55 $46.89 $47.27 $45.68 3,324,346
2019-07-25 $46.97 $47.30 $46.42 $46.62 $45.05 4,309,577
2019-07-24 $46.20 $47.14 $46.12 $47.12 $45.53 5,333,554
2019-07-23 $45.70 $46.31 $45.69 $46.20 $44.64 4,392,448
2019-07-22 $45.14 $45.37 $44.79 $45.10 $43.58 2,792,113
2019-07-19 $45.72 $45.99 $45.07 $45.09 $43.57 2,845,154
2019-07-18 $45.65 $45.89 $45.43 $45.49 $43.96 2,491,999
2019-07-17 $46.45 $46.51 $45.60 $45.64 $44.10 4,730,661
2019-07-16 $46.71 $46.96 $46.23 $46.45 $44.88 4,392,563
2019-07-15 $46.25 $47.08 $46.22 $46.95 $45.37 3,876,470
2019-07-12 $45.87 $46.37 $45.79 $46.26 $44.70 2,872,170
2019-07-11 $45.65 $45.90 $45.26 $45.83 $44.29 2,799,762
2019-07-10 $46.11 $46.11 $45.26 $45.51 $43.98 4,056,932
2019-07-09 $46.00 $46.19 $45.81 $45.92 $44.37 5,222,031
2019-07-08 $46.65 $46.92 $46.31 $46.42 $44.86 4,066,262
2019-07-05 $46.67 $46.97 $46.40 $46.91 $45.33 3,597,106
2019-07-03 $46.68 $46.68 $46.03 $46.18 $44.62 2,599,338
2019-07-02 $46.34 $46.56 $46.08 $46.53 $44.96 4,150,395
2019-07-01 $46.76 $47.09 $46.17 $46.29 $44.73 4,825,075
2019-06-28 $46.00 $46.61 $45.80 $46.55 $44.98 5,950,325
2019-06-27 $45.21 $46.20 $44.76 $45.92 $44.37 6,663,121
2019-06-26 $45.62 $45.93 $45.25 $45.38 $43.85 7,336,966
2019-06-25 $45.47 $45.72 $45.00 $45.45 $43.92 9,504,895
2019-06-24 $45.49 $46.26 $45.32 $46.00 $44.45 8,929,521
2019-06-21 $46.64 $47.28 $46.20 $46.63 $45.06 12,021,197
2019-06-20 $47.20 $49.08 $46.11 $48.80 $47.16 18,522,529
2019-06-19 $52.82 $53.29 $52.55 $52.84 $51.06 3,661,951
2019-06-18 $52.36 $52.99 $51.97 $52.38 $50.61 3,331,638
2019-06-17 $53.19 $53.34 $52.26 $52.28 $50.52 2,466,960
2019-06-14 $52.87 $53.28 $52.67 $53.12 $51.33 1,965,294
2019-06-13 $52.93 $53.34 $52.60 $52.85 $51.07 3,030,382
2019-06-12 $53.37 $53.71 $53.03 $53.39 $51.59 2,137,654
2019-06-11 $53.73 $53.86 $52.89 $53.17 $51.38 2,774,984
2019-06-10 $52.07 $53.39 $52.00 $53.18 $51.39 3,067,308
2019-06-07 $51.19 $52.52 $51.09 $52.23 $50.47 3,503,955
2019-06-06 $50.47 $51.30 $50.29 $51.16 $49.44 4,085,953
2019-06-05 $52.47 $52.50 $50.50 $50.89 $49.18 5,599,125
2019-06-04 $51.63 $52.33 $50.87 $52.28 $50.52 4,178,073
2019-06-03 $50.99 $51.49 $50.69 $51.12 $49.40 3,544,275
2019-05-31 $50.91 $51.27 $50.82 $51.19 $49.46 2,669,530
2019-05-30 $51.67 $51.91 $51.26 $51.55 $49.81 1,950,866
2019-05-29 $51.05 $51.75 $50.72 $51.60 $49.86 3,485,183
2019-05-28 $51.81 $52.08 $51.25 $51.25 $49.52 3,152,968
2019-05-24 $51.84 $52.11 $51.58 $51.61 $49.87 1,678,734
2019-05-23 $51.67 $51.75 $51.16 $51.62 $49.88 2,930,692
2019-05-22 $52.65 $52.75 $52.22 $52.63 $50.37 2,211,005
2019-05-21 $52.79 $53.16 $52.64 $52.66 $50.40 3,220,635
2019-05-20 $52.87 $52.91 $52.17 $52.38 $50.13 2,876,522
2019-05-17 $53.39 $53.89 $53.24 $53.68 $51.37 3,006,670
2019-05-16 $53.65 $54.18 $53.52 $53.93 $51.61 2,794,448
2019-05-15 $53.36 $53.95 $53.11 $53.79 $51.48 3,906,786
2019-05-14 $52.74 $54.25 $52.63 $53.82 $51.51 4,244,139
2019-05-13 $53.00 $53.26 $52.33 $52.78 $50.51 4,467,448
2019-05-10 $53.47 $54.39 $52.90 $54.34 $52.01 2,507,283
2019-05-09 $53.33 $54.12 $52.95 $53.94 $51.62 2,749,438
2019-05-08 $53.80 $54.44 $53.49 $54.02 $51.70 3,207,097
2019-05-07 $53.88 $54.21 $53.21 $53.68 $51.37 5,068,102
2019-05-06 $54.19 $54.87 $54.06 $54.85 $52.49 2,969,482
2019-05-03 $54.23 $55.30 $54.21 $55.18 $52.81 3,826,945
2019-05-02 $55.31 $55.37 $54.10 $54.33 $52.00 7,569,755
2019-05-01 $55.60 $56.04 $54.86 $55.82 $53.42 6,672,219
2019-04-30 $54.25 $54.93 $53.97 $54.86 $52.50 4,313,764
2019-04-29 $54.42 $54.89 $54.20 $54.43 $52.09 4,796,690
2019-04-26 $54.08 $54.65 $53.96 $54.42 $52.08 1,794,235
2019-04-25 $53.53 $54.09 $53.37 $53.83 $51.52 2,482,219
2019-04-24 $53.25 $53.82 $53.10 $53.73 $51.42 2,863,368
2019-04-23 $53.38 $53.93 $53.31 $53.75 $51.44 2,541,184
2019-04-22 $53.29 $53.61 $53.04 $53.07 $50.79 2,463,171
2019-04-18 $54.65 $54.71 $53.38 $53.63 $51.33 4,114,260
2019-04-17 $55.12 $55.34 $54.30 $54.54 $52.20 4,991,907
2019-04-16 $53.90 $54.85 $53.79 $54.80 $52.45 3,464,575
2019-04-15 $53.39 $53.81 $53.25 $53.74 $51.43 3,002,048
2019-04-12 $52.96 $53.58 $52.88 $53.57 $51.27 3,395,939
2019-04-11 $52.41 $52.79 $52.18 $52.47 $50.22 4,584,243
2019-04-10 $52.19 $52.41 $51.79 $52.27 $50.02 2,639,831
2019-04-09 $52.50 $52.69 $51.77 $51.90 $49.67 4,108,538
2019-04-08 $52.99 $53.05 $52.32 $52.51 $50.25 3,192,084
2019-04-05 $53.11 $53.36 $52.81 $53.07 $50.79 3,821,248
2019-04-04 $53.24 $53.30 $52.78 $53.10 $50.82 2,296,667
2019-04-03 $52.91 $53.67 $52.85 $53.19 $50.90 4,954,117
2019-04-02 $52.05 $52.65 $51.97 $52.37 $50.12 4,509,167
2019-04-01 $51.00 $52.20 $51.00 $52.19 $49.95 5,004,850
2019-03-29 $50.21 $50.86 $50.06 $50.72 $48.54 4,929,563
2019-03-28 $50.27 $50.84 $49.91 $50.34 $48.18 5,569,186
2019-03-27 $51.81 $52.05 $50.46 $50.66 $48.48 7,383,039
2019-03-26 $52.45 $54.00 $51.08 $51.71 $49.49 18,504,970
2019-03-25 $56.28 $56.92 $55.99 $56.65 $54.22 4,244,292
2019-03-22 $56.78 $57.17 $56.25 $56.42 $54.00 3,514,541
2019-03-21 $56.23 $57.33 $56.23 $57.26 $54.80 2,931,942
2019-03-20 $56.93 $57.13 $56.15 $56.53 $54.10 4,361,382
2019-03-19 $57.43 $57.69 $56.92 $57.12 $54.67 3,416,090
2019-03-18 $56.65 $57.54 $56.64 $57.35 $54.89 4,165,589
2019-03-15 $56.53 $57.32 $56.53 $56.61 $54.18 4,395,208
2019-03-14 $56.13 $56.45 $55.78 $56.43 $54.01 3,789,919
2019-03-13 $56.21 $56.82 $55.96 $56.09 $53.68 4,136,420
2019-03-12 $55.63 $55.75 $54.90 $55.26 $52.89 4,375,142
2019-03-11 $55.27 $55.74 $55.11 $55.43 $53.05 3,472,472
2019-03-08 $55.00 $55.07 $54.53 $54.97 $52.61 3,447,842
2019-03-07 $55.58 $55.64 $54.97 $55.38 $53.00 3,422,826
2019-03-06 $56.89 $57.12 $56.12 $56.15 $53.74 3,366,098
2019-03-05 $56.81 $57.54 $56.63 $57.11 $54.66 3,889,292
2019-03-04 $57.66 $57.70 $56.46 $56.56 $54.13 3,569,022
2019-03-01 $58.34 $58.68 $57.54 $57.84 $55.35 2,902,584
2019-02-28 $57.57 $57.95 $57.26 $57.76 $55.28 4,367,151
2019-02-27 $58.03 $58.36 $57.39 $57.68 $55.20 2,986,550
2019-02-26 $58.51 $58.90 $58.22 $58.25 $55.75 2,394,680
2019-02-25 $58.57 $58.89 $58.25 $58.57 $56.05 3,336,096
2019-02-22 $58.55 $58.88 $58.26 $58.82 $56.29 2,234,599
2019-02-21 $58.57 $59.24 $58.15 $58.27 $55.77 3,726,425
2019-02-20 $58.38 $58.96 $58.15 $58.85 $55.84 3,507,474
2019-02-19 $57.32 $58.57 $57.23 $58.30 $55.32 3,807,503
2019-02-15 $57.39 $57.47 $56.93 $57.25 $54.32 3,240,298
2019-02-14 $56.85 $57.22 $56.37 $57.10 $54.18 2,443,794
2019-02-13 $57.06 $57.37 $56.90 $57.05 $54.13 2,595,534
2019-02-12 $56.96 $56.97 $56.14 $56.57 $53.68 2,757,986
2019-02-11 $56.66 $57.07 $56.60 $56.82 $53.92 2,310,441
2019-02-08 $56.44 $56.75 $55.83 $56.63 $53.74 3,609,814
2019-02-07 $57.54 $58.01 $56.43 $56.96 $54.05 3,965,615
2019-02-06 $58.55 $58.57 $58.06 $58.31 $55.33 3,296,068
2019-02-05 $58.46 $58.78 $58.29 $58.56 $55.57 2,983,685
2019-02-04 $57.56 $58.21 $57.50 $58.18 $55.21 2,468,833
2019-02-01 $57.55 $58.09 $57.14 $57.71 $54.76 3,032,861
2019-01-31 $57.99 $58.05 $57.23 $57.58 $54.64 3,763,260
2019-01-30 $57.52 $57.89 $56.38 $57.43 $54.49 5,488,948
2019-01-29 $56.49 $56.52 $55.95 $56.26 $53.38 3,152,388
2019-01-28 $55.36 $56.45 $55.15 $56.40 $53.52 4,511,124
2019-01-25 $55.52 $55.67 $55.08 $55.51 $52.67 3,172,764
2019-01-24 $54.47 $55.04 $54.31 $55.02 $52.21 4,879,873
2019-01-23 $54.50 $54.87 $53.72 $54.27 $51.50 4,373,198
2019-01-22 $54.46 $54.89 $54.09 $54.52 $51.73 5,848,387
2019-01-18 $53.89 $55.02 $53.86 $54.88 $52.08 5,684,448
2019-01-17 $52.60 $53.66 $52.56 $53.54 $50.80 3,157,829
2019-01-16 $52.77 $53.13 $52.35 $52.73 $50.03 4,697,847
2019-01-15 $52.46 $52.92 $52.19 $52.92 $50.22 3,969,538
2019-01-14 $52.20 $52.89 $51.90 $52.20 $49.53 3,181,606
2019-01-11 $52.22 $52.74 $52.07 $52.40 $49.72 3,060,154
2019-01-10 $51.84 $52.44 $51.27 $52.29 $49.62 3,918,497
2019-01-09 $52.40 $52.77 $51.74 $51.99 $49.33 4,083,434
2019-01-08 $52.40 $52.52 $51.48 $51.90 $49.25 5,776,436
2019-01-07 $51.01 $51.24 $50.33 $50.64 $48.05 4,695,099
2019-01-04 $48.44 $50.42 $48.33 $50.05 $47.49 4,568,324
2019-01-03 $49.27 $49.41 $47.33 $47.37 $44.95 6,128,395
2019-01-02 $48.94 $50.10 $48.62 $49.85 $47.30 3,926,980
2018-12-31 $48.90 $49.37 $48.50 $49.30 $46.78 3,970,653
2018-12-28 $48.46 $49.36 $48.13 $48.68 $46.19 4,797,240
2018-12-27 $47.61 $48.15 $46.39 $48.13 $45.67 5,079,312
2018-12-26 $46.31 $47.51 $45.64 $47.50 $45.07 7,955,211
2018-12-24 $47.46 $47.66 $46.17 $46.21 $43.85 3,631,619
2018-12-21 $50.41 $50.64 $47.58 $47.86 $45.41 8,078,957
2018-12-20 $52.15 $52.68 $48.74 $49.79 $47.25 11,301,066
2018-12-19 $56.43 $57.20 $54.86 $55.01 $52.20 5,866,081
2018-12-18 $56.95 $57.31 $56.19 $56.21 $53.34 5,103,122
2018-12-17 $56.80 $57.01 $56.04 $56.34 $53.46 5,204,360
2018-12-14 $55.88 $56.80 $55.78 $56.33 $53.45 4,024,911
2018-12-13 $56.84 $56.96 $56.09 $56.59 $53.70 2,813,776
2018-12-12 $57.48 $57.52 $56.47 $56.52 $53.63 2,505,906
2018-12-11 $57.30 $57.43 $55.78 $56.07 $53.20 2,909,291
2018-12-10 $56.67 $56.86 $55.45 $56.35 $53.47 4,973,449
2018-12-07 $58.31 $58.98 $56.58 $56.73 $53.83 3,104,388
2018-12-06 $57.45 $58.95 $57.09 $58.90 $55.89 4,443,581
2018-12-04 $59.86 $60.03 $58.08 $58.30 $55.32 5,198,402
2018-12-03 $60.60 $61.31 $60.47 $61.08 $57.96 3,997,574
2018-11-30 $60.46 $60.58 $59.10 $60.29 $57.21 5,744,734
2018-11-29 $61.59 $61.72 $60.34 $60.73 $57.63 6,206,872
2018-11-28 $60.43 $62.52 $60.36 $61.94 $58.77 3,608,499
2018-11-27 $60.76 $61.03 $60.26 $60.55 $57.46 3,890,632
2018-11-26 $61.20 $61.49 $60.63 $61.40 $58.26 3,273,954
2018-11-23 $59.78 $61.10 $59.78 $60.75 $57.65 2,044,375
2018-11-21 $59.55 $60.32 $59.39 $60.04 $56.97 3,616,040
2018-11-20 $58.39 $60.20 $58.08 $59.88 $56.35 5,681,485
2018-11-19 $59.96 $60.26 $58.84 $59.05 $55.57 3,107,130
2018-11-16 $59.53 $60.27 $59.53 $59.96 $56.43 2,779,804
2018-11-15 $58.66 $60.09 $58.41 $59.85 $56.32 3,497,031
2018-11-14 $59.41 $59.94 $58.60 $59.24 $55.75 3,835,943
2018-11-13 $58.56 $59.65 $58.50 $58.90 $55.43 3,567,648
2018-11-12 $57.99 $58.22 $57.58 $57.77 $54.36 2,340,860
2018-11-09 $57.93 $58.84 $57.90 $58.54 $55.09 2,587,003
2018-11-08 $58.31 $59.99 $57.91 $58.12 $54.69 4,268,506
2018-11-07 $57.59 $58.74 $57.15 $58.67 $55.21 4,124,419
2018-11-06 $56.30 $57.43 $56.12 $57.25 $53.88 3,252,418
2018-11-05 $56.75 $57.12 $56.51 $56.86 $53.51 2,907,082
2018-11-02 $58.15 $58.26 $56.53 $57.07 $53.71 3,138,904
2018-11-01 $56.39 $57.96 $56.26 $57.75 $54.35 4,028,187
2018-10-31 $55.18 $56.42 $55.12 $56.04 $52.74 5,108,403
2018-10-30 $54.09 $54.46 $53.57 $54.14 $50.95 5,164,498
2018-10-29 $55.20 $55.44 $53.47 $54.07 $50.88 4,332,947
2018-10-26 $55.38 $55.51 $54.05 $54.27 $51.07 5,669,660
2018-10-25 $55.38 $56.17 $54.58 $55.85 $52.56 4,876,746
2018-10-24 $56.56 $56.81 $54.65 $54.75 $51.52 5,367,498
2018-10-23 $55.94 $57.44 $55.52 $57.23 $53.86 4,782,663
2018-10-22 $57.49 $57.66 $56.45 $56.48 $53.15 2,913,656
2018-10-19 $57.45 $57.92 $57.05 $57.23 $53.86 3,208,079
2018-10-18 $58.87 $59.07 $57.32 $57.54 $54.15 2,714,246
2018-10-17 $58.77 $59.37 $58.49 $59.00 $55.52 3,000,072
2018-10-16 $58.46 $59.27 $58.20 $59.09 $55.61 3,061,366
2018-10-15 $58.23 $58.66 $57.71 $57.72 $54.32 3,188,607
2018-10-12 $58.91 $58.96 $57.55 $58.24 $54.81 3,059,210
2018-10-11 $59.12 $59.14 $57.51 $57.85 $54.44 5,871,644
2018-10-10 $60.52 $60.63 $59.01 $59.06 $55.58 4,235,218
2018-10-09 $60.36 $61.23 $60.19 $60.52 $56.95 3,078,010
2018-10-08 $60.33 $61.12 $59.94 $61.09 $57.49 3,125,532
2018-10-05 $61.68 $61.80 $60.18 $60.58 $57.01 4,292,650
2018-10-04 $62.59 $62.71 $61.37 $61.69 $58.05 4,576,507
2018-10-03 $63.10 $63.39 $62.54 $62.62 $58.93 3,515,354
2018-10-02 $63.55 $63.91 $63.12 $63.12 $59.40 3,726,072
2018-10-01 $63.72 $64.77 $63.35 $63.55 $59.80 4,563,564
2018-09-28 $63.76 $64.38 $63.29 $63.77 $60.01 6,356,322
2018-09-27 $61.89 $64.04 $61.14 $63.74 $59.98 14,342,439
2018-09-26 $67.15 $67.69 $66.86 $66.98 $63.03 4,701,474
2018-09-25 $66.84 $67.04 $66.53 $66.60 $62.67 3,044,347
2018-09-24 $66.90 $67.00 $65.91 $66.81 $62.87 3,609,275
2018-09-21 $67.00 $67.59 $66.82 $67.17 $63.21 5,272,714
2018-09-20 $66.73 $67.29 $66.24 $66.94 $62.99 3,687,412
2018-09-19 $65.56 $66.37 $65.45 $66.21 $62.31 4,030,223
2018-09-18 $64.71 $65.98 $64.54 $65.67 $61.80 6,360,182
2018-09-17 $64.26 $65.37 $64.09 $64.82 $61.00 5,740,003
2018-09-14 $62.79 $64.14 $62.67 $63.95 $60.18 4,399,695
2018-09-13 $61.64 $62.82 $61.58 $62.70 $59.00 2,817,513
2018-09-12 $61.90 $62.58 $61.45 $62.53 $58.84 2,517,754
2018-09-11 $61.78 $62.15 $61.72 $61.86 $58.21 2,268,406
2018-09-10 $62.33 $62.72 $61.98 $61.99 $58.34 3,134,460
2018-09-07 $61.27 $62.20 $61.20 $62.06 $58.40 2,365,346
2018-09-06 $61.49 $61.96 $61.05 $61.74 $58.10 4,005,135
2018-09-05 $60.97 $61.27 $60.76 $60.95 $57.36 2,980,341
2018-09-04 $61.21 $61.33 $60.89 $61.20 $57.59 2,379,061
2018-08-31 $61.55 $61.84 $61.28 $61.49 $57.87 2,477,793
2018-08-30 $61.97 $62.04 $61.36 $61.58 $57.95 2,068,003
2018-08-29 $61.87 $62.53 $61.81 $62.31 $58.64 3,879,059
2018-08-28 $61.76 $61.78 $61.22 $61.74 $58.10 2,923,014
2018-08-27 $61.57 $62.02 $61.33 $61.70 $58.06 2,647,111
2018-08-24 $61.05 $61.66 $61.04 $61.23 $57.62 2,324,839
2018-08-23 $60.77 $61.12 $60.68 $61.00 $57.40 3,340,942
2018-08-22 $61.30 $62.13 $61.13 $61.87 $57.75 4,191,056
2018-08-21 $61.00 $61.65 $60.81 $61.45 $57.36 3,207,752
2018-08-20 $60.37 $60.86 $60.34 $60.75 $56.70 2,673,983
2018-08-17 $59.37 $60.64 $59.24 $60.58 $56.55 3,421,744
2018-08-16 $59.27 $60.03 $59.16 $59.83 $55.85 3,494,492
2018-08-15 $58.49 $59.21 $58.29 $59.20 $55.26 3,590,884
2018-08-14 $58.92 $59.46 $58.60 $59.32 $55.37 3,590,350
2018-08-13 $59.38 $59.57 $58.70 $58.99 $55.06 3,622,986
2018-08-10 $59.74 $60.32 $59.50 $59.60 $55.63 4,521,895
2018-08-09 $59.09 $59.59 $58.85 $59.34 $55.39 3,606,716
2018-08-08 $59.13 $59.26 $58.50 $58.60 $54.70 2,232,241
2018-08-07 $58.63 $58.73 $58.22 $58.69 $54.78 2,708,280
2018-08-06 $58.51 $58.57 $58.02 $58.41 $54.52 2,456,386
2018-08-03 $58.94 $59.46 $58.81 $59.05 $55.12 2,644,870
2018-08-02 $57.95 $59.13 $57.22 $58.85 $54.93 4,946,044
2018-08-01 $59.16 $59.27 $58.40 $58.62 $54.72 2,499,374
2018-07-31 $58.84 $59.50 $58.65 $59.24 $55.29 3,243,182
2018-07-30 $58.18 $59.00 $58.03 $58.73 $54.82 3,241,534
2018-07-27 $57.87 $58.38 $57.68 $58.22 $54.34 3,256,699
2018-07-26 $57.42 $57.98 $57.36 $57.67 $53.83 3,106,718
2018-07-25 $57.43 $57.81 $56.81 $57.77 $53.92 3,072,632
2018-07-24 $58.48 $58.49 $57.39 $57.75 $53.90 4,035,232
2018-07-23 $58.20 $58.40 $57.91 $58.15 $54.28 2,433,534
2018-07-20 $58.72 $58.79 $58.09 $58.14 $54.27 3,349,322
2018-07-19 $59.20 $59.33 $58.74 $58.86 $54.94 3,811,311
2018-07-18 $59.13 $59.78 $59.00 $59.53 $55.57 4,563,273
2018-07-17 $58.32 $58.86 $58.18 $58.59 $54.69 2,398,909
2018-07-16 $58.23 $58.57 $57.63 $58.40 $54.51 2,864,263
2018-07-13 $58.02 $58.62 $57.91 $58.05 $54.18 3,241,003
2018-07-12 $58.31 $58.55 $58.01 $58.40 $54.51 3,451,785
2018-07-11 $58.00 $58.46 $57.49 $57.99 $54.13 5,568,871
2018-07-10 $57.53 $58.86 $57.35 $58.82 $54.90 6,025,528
2018-07-09 $57.50 $58.01 $57.25 $57.94 $54.08 4,122,736
2018-07-06 $56.93 $58.00 $56.73 $57.55 $53.72 4,357,579
2018-07-05 $57.07 $57.15 $56.53 $56.89 $53.10 4,248,793
2018-07-03 $57.14 $57.18 $56.45 $56.76 $52.98 4,037,378
2018-07-02 $56.83 $57.44 $56.55 $57.15 $53.34 5,315,088
2018-06-29 $57.16 $58.14 $57.07 $57.31 $53.49 4,986,132
2018-06-28 $58.10 $58.19 $56.79 $57.16 $53.35 5,906,188
2018-06-27 $60.30 $60.30 $58.05 $58.07 $54.20 5,691,441
2018-06-26 $58.54 $60.00 $58.00 $59.76 $55.78 6,526,342
2018-06-25 $60.19 $60.51 $56.95 $58.54 $54.64 16,789,966
2018-06-22 $62.66 $63.75 $62.60 $63.53 $59.30 5,180,944
2018-06-21 $62.92 $63.49 $62.18 $62.40 $58.24 2,829,446
2018-06-20 $63.92 $64.00 $62.63 $63.00 $58.80 3,974,673
2018-06-19 $63.96 $64.15 $63.07 $63.47 $59.24 3,106,807
2018-06-18 $64.28 $64.55 $63.98 $64.45 $60.16 3,604,814
2018-06-15 $64.00 $65.26 $63.43 $65.18 $60.84 5,509,708
2018-06-14 $64.45 $65.42 $63.81 $64.20 $59.92 5,777,130
2018-06-13 $62.47 $63.89 $62.39 $63.83 $59.58 6,936,707
2018-06-12 $61.29 $62.46 $61.24 $62.17 $58.03 4,348,436
2018-06-11 $61.00 $61.54 $61.00 $61.14 $57.07 2,225,278
2018-06-08 $61.03 $61.16 $60.47 $60.94 $56.88 2,878,573
2018-06-07 $61.37 $61.94 $61.00 $61.33 $57.25 4,265,803
2018-06-06 $60.37 $61.50 $60.30 $61.45 $57.36 4,817,158
2018-06-05 $60.68 $61.73 $60.49 $60.59 $56.55 11,535,326
2018-06-04 $63.39 $63.58 $63.04 $63.34 $59.12 2,827,859
2018-06-01 $62.68 $63.22 $62.61 $63.17 $58.96 3,127,291
2018-05-31 $63.04 $63.20 $62.14 $62.28 $58.13 8,064,163
2018-05-30 $62.66 $63.10 $62.35 $62.88 $58.69 3,175,405
2018-05-29 $63.69 $63.74 $62.22 $62.55 $58.38 4,545,372
2018-05-25 $64.08 $64.63 $64.07 $64.25 $59.97 3,637,581
2018-05-24 $64.35 $64.54 $63.71 $64.15 $59.88 3,276,151
2018-05-23 $64.87 $65.33 $64.03 $64.68 $59.91 3,523,365
2018-05-22 $64.88 $65.37 $64.71 $65.05 $60.25 2,800,039
2018-05-21 $64.98 $65.51 $64.58 $64.77 $59.99 2,252,634
2018-05-18 $64.91 $65.01 $64.19 $64.84 $60.05 2,627,331
2018-05-17 $65.54 $65.58 $64.57 $64.82 $60.04 2,679,663
2018-05-16 $65.28 $66.00 $65.11 $65.46 $60.63 2,920,295
2018-05-15 $64.96 $65.34 $64.65 $65.18 $60.37 3,744,974
2018-05-14 $64.00 $65.18 $63.78 $64.82 $60.04 2,552,688
2018-05-11 $64.02 $64.45 $63.52 $64.02 $59.29 2,542,370
2018-05-10 $63.99 $64.58 $63.96 $64.06 $59.33 2,256,556
2018-05-09 $63.50 $63.97 $63.22 $63.95 $59.23 3,239,432
2018-05-08 $63.23 $63.99 $62.95 $63.15 $58.49 3,589,788
2018-05-07 $63.64 $63.64 $62.58 $62.93 $58.28 3,319,443
2018-05-04 $63.00 $63.81 $62.60 $63.57 $58.88 2,228,487
2018-05-03 $62.98 $63.34 $62.27 $63.30 $58.63 4,182,749
2018-05-02 $64.24 $64.43 $62.68 $62.85 $58.21 3,822,580
2018-05-01 $63.24 $64.14 $62.91 $64.11 $59.38 4,537,245
2018-04-30 $65.01 $65.01 $63.04 $63.06 $58.41 3,950,578
2018-04-27 $64.37 $65.08 $63.95 $64.36 $59.61 3,226,538
2018-04-26 $66.40 $66.56 $64.10 $64.31 $59.56 5,282,401
2018-04-25 $65.55 $66.08 $65.24 $66.07 $61.19 3,147,412
2018-04-24 $66.51 $66.75 $65.15 $65.54 $60.70 3,303,307
2018-04-23 $65.88 $66.56 $65.81 $66.27 $61.38 3,621,127
2018-04-20 $64.94 $65.91 $64.94 $65.88 $61.02 3,845,044
2018-04-19 $65.24 $65.50 $64.90 $65.06 $60.26 4,343,269
2018-04-18 $64.60 $65.34 $64.55 $65.27 $60.45 3,125,453
2018-04-17 $64.68 $65.03 $64.00 $64.17 $59.43 3,573,983
2018-04-16 $63.72 $64.30 $63.55 $64.08 $59.35 2,963,432
2018-04-13 $64.23 $64.40 $62.74 $62.94 $58.29 4,409,029
2018-04-12 $64.04 $64.44 $63.11 $63.75 $59.04 3,390,636
2018-04-11 $63.24 $64.60 $63.16 $63.64 $58.94 5,543,340
2018-04-10 $65.53 $65.73 $61.89 $63.10 $58.44 8,881,191
2018-04-09 $65.35 $65.63 $64.78 $64.86 $60.07 2,250,377
2018-04-06 $65.62 $65.77 $63.99 $64.51 $59.75 3,312,409
2018-04-05 $65.20 $65.75 $64.71 $65.51 $60.67 2,332,209
2018-04-04 $64.07 $65.06 $63.78 $64.98 $60.18 3,329,762
2018-04-03 $64.95 $65.05 $64.00 $64.49 $59.73 3,023,561
2018-04-02 $65.68 $65.92 $63.65 $64.62 $59.85 4,017,142
2018-03-29 $64.82 $65.95 $64.43 $65.58 $60.74 3,710,093
2018-03-28 $65.77 $66.15 $64.25 $64.64 $59.87 5,391,099
2018-03-27 $66.08 $66.89 $65.26 $65.73 $60.88 4,171,927
2018-03-26 $65.05 $65.83 $64.50 $65.80 $60.94 4,485,315
2018-03-23 $67.35 $67.50 $64.41 $64.41 $59.66 5,563,768
2018-03-22 $68.72 $69.11 $65.97 $66.20 $61.31 6,149,606
2018-03-21 $67.88 $68.15 $66.82 $67.06 $62.11 4,580,497
2018-03-20 $68.01 $68.95 $67.71 $67.85 $62.84 4,194,999
2018-03-19 $67.17 $68.00 $66.98 $67.63 $62.64 3,467,056
2018-03-16 $66.82 $67.07 $66.33 $66.91 $61.97 3,790,168
2018-03-15 $67.22 $67.34 $66.68 $66.73 $61.80 2,373,526
2018-03-14 $67.67 $67.73 $66.78 $66.96 $62.02 2,151,198
2018-03-13 $67.71 $68.30 $67.44 $67.57 $62.58 2,222,061
2018-03-12 $67.58 $67.75 $67.12 $67.36 $62.39 1,926,656
2018-03-09 $67.00 $67.51 $66.72 $67.47 $62.49 2,465,357
2018-03-08 $66.45 $66.97 $66.38 $66.73 $61.80 2,095,528
2018-03-07 $65.84 $66.08 $65.13 $66.01 $61.14 2,245,902
2018-03-06 $65.60 $66.15 $65.10 $66.15 $61.27 2,972,082
2018-03-05 $65.13 $65.85 $64.82 $65.19 $60.38 3,380,750
2018-03-02 $65.71 $65.79 $64.52 $64.97 $60.17 3,749,460
2018-03-01 $66.61 $67.30 $65.67 $65.98 $61.11 2,797,450
2018-02-28 $67.85 $68.09 $66.90 $66.91 $61.97 3,175,760
2018-02-27 $68.74 $68.80 $67.48 $67.49 $62.51 3,027,680
2018-02-26 $68.75 $68.98 $68.50 $68.64 $63.57 1,643,588
2018-02-23 $68.43 $68.78 $68.23 $68.76 $63.68 2,025,527
2018-02-22 $69.24 $69.34 $68.09 $68.20 $63.17 2,454,982
2018-02-21 $70.07 $70.56 $69.51 $69.58 $64.02 2,914,009
2018-02-20 $69.33 $69.98 $69.04 $69.45 $63.90 1,866,404
2018-02-16 $69.16 $69.89 $68.55 $69.50 $63.95 2,283,828
2018-02-15 $69.90 $70.09 $69.19 $69.60 $64.04 2,499,482
2018-02-14 $68.27 $70.07 $68.09 $69.92 $64.33 2,738,592
2018-02-13 $68.61 $69.07 $68.23 $68.75 $63.26 2,051,565
2018-02-12 $67.57 $68.95 $67.56 $68.77 $63.28 3,141,417
2018-02-09 $67.30 $67.62 $64.80 $67.07 $61.71 5,179,102
2018-02-08 $69.59 $69.60 $66.75 $66.76 $61.43 3,679,009
2018-02-07 $68.61 $69.95 $68.38 $69.12 $63.60 3,122,312
2018-02-06 $67.43 $69.45 $66.77 $69.27 $63.74 4,472,150
2018-02-05 $69.72 $70.47 $67.92 $68.04 $62.60 3,478,130
2018-02-02 $71.00 $71.49 $69.75 $69.95 $64.36 2,574,287
2018-02-01 $71.93 $72.29 $70.93 $71.11 $65.43 2,658,012
2018-01-31 $71.81 $72.17 $71.44 $71.61 $65.89 3,618,940
2018-01-30 $71.65 $72.70 $71.63 $71.79 $66.05 3,481,576
2018-01-29 $71.44 $72.10 $71.22 $71.94 $66.19 3,372,352
2018-01-26 $71.01 $71.67 $70.71 $71.65 $65.93 2,771,987
2018-01-25 $71.17 $71.33 $70.38 $70.76 $65.11 2,863,797
2018-01-24 $69.38 $71.49 $68.90 $71.17 $65.48 6,744,096
2018-01-23 $68.73 $69.58 $68.43 $68.51 $63.04 4,176,221
2018-01-22 $68.59 $68.90 $68.05 $68.86 $63.36 3,698,310
2018-01-19 $69.33 $69.52 $68.33 $68.56 $63.08 4,096,698
2018-01-18 $69.56 $69.64 $68.85 $69.02 $63.51 2,447,377
2018-01-17 $68.56 $69.60 $68.44 $69.45 $63.90 3,299,264
2018-01-16 $69.40 $69.73 $68.21 $68.52 $63.05 3,663,889
2018-01-12 $68.98 $69.72 $68.81 $69.69 $64.12 3,243,955
2018-01-11 $68.83 $69.14 $68.15 $68.80 $63.30 2,631,135
2018-01-10 $68.19 $68.88 $67.87 $67.95 $62.52 3,300,575
2018-01-09 $67.13 $68.02 $66.88 $67.63 $62.23 3,469,926
2018-01-08 $66.22 $66.30 $65.95 $66.05 $60.77 2,025,739
2018-01-05 $67.00 $67.12 $66.20 $66.30 $61.00 3,712,212
2018-01-04 $66.90 $67.11 $66.46 $66.85 $61.51 3,032,322
2018-01-03 $66.74 $67.13 $66.06 $66.90 $61.56 2,807,479
2018-01-02 $67.22 $67.26 $66.60 $66.75 $61.42 2,783,766
2017-12-29 $66.90 $66.90 $66.35 $66.37 $61.07 1,872,919
2017-12-28 $66.93 $67.00 $66.26 $66.48 $61.17 1,996,913
2017-12-27 $66.16 $66.77 $66.02 $66.76 $61.43 2,220,110
2017-12-26 $66.38 $66.57 $65.63 $65.69 $60.44 1,438,781
2017-12-22 $66.78 $66.90 $66.11 $66.35 $61.05 1,815,659
2017-12-21 $67.52 $67.59 $66.04 $66.34 $61.04 3,710,176
2017-12-20 $68.42 $69.17 $67.66 $67.70 $62.29 3,206,200
2017-12-19 $67.46 $68.74 $67.08 $68.13 $62.69 6,810,840
2017-12-18 $66.38 $67.15 $66.19 $66.60 $61.28 4,908,216
2017-12-15 $64.88 $66.20 $64.67 $65.95 $60.68 5,245,956
2017-12-14 $65.32 $65.77 $65.09 $65.18 $59.97 2,909,532
2017-12-13 $66.35 $66.76 $65.36 $65.41 $60.18 3,267,977
2017-12-12 $66.48 $66.88 $66.15 $66.55 $61.23 2,706,624
2017-12-11 $66.76 $67.09 $66.67 $67.03 $61.68 2,210,891
2017-12-08 $66.32 $67.12 $66.32 $66.91 $61.56 1,744,841
2017-12-07 $66.03 $66.43 $65.87 $66.18 $60.89 2,314,851
2017-12-06 $66.38 $66.58 $65.66 $66.06 $60.78 2,907,722
2017-12-05 $67.03 $67.11 $65.77 $65.94 $60.67 2,798,938
2017-12-04 $67.08 $67.88 $66.95 $67.25 $61.88 4,097,408
2017-12-01 $65.32 $66.09 $64.89 $66.00 $60.73 3,611,769
2017-11-30 $65.42 $65.99 $64.30 $65.64 $60.40 5,269,906
2017-11-29 $66.51 $66.63 $65.47 $65.70 $60.45 3,872,851
2017-11-28 $66.37 $67.05 $66.04 $66.51 $61.20 2,519,872
2017-11-27 $66.76 $67.17 $66.08 $66.16 $60.87 3,249,443
2017-11-24 $66.67 $66.83 $66.35 $66.71 $61.38 1,069,620
2017-11-22 $66.70 $66.99 $66.46 $66.79 $61.45 1,658,526
2017-11-21 $66.75 $67.31 $66.40 $67.00 $61.23 2,307,554
2017-11-20 $66.29 $66.48 $65.90 $66.13 $60.44 1,625,640
2017-11-17 $65.79 $66.31 $65.61 $66.22 $60.52 1,838,107
2017-11-16 $66.02 $66.28 $65.68 $65.82 $60.16 2,126,398
2017-11-15 $65.89 $66.18 $65.42 $65.78 $60.12 2,245,505
2017-11-14 $65.93 $66.33 $65.22 $66.02 $60.34 2,399,046
2017-11-13 $64.46 $66.02 $64.45 $65.98 $60.30 2,554,304
2017-11-10 $65.79 $66.05 $63.60 $64.66 $59.10 4,344,284
2017-11-09 $65.67 $66.46 $65.59 $66.18 $60.49 2,663,642
2017-11-08 $65.89 $66.06 $65.16 $65.93 $60.26 2,530,413
2017-11-07 $66.87 $67.81 $66.00 $66.38 $60.67 3,570,956
2017-11-06 $65.37 $66.40 $65.37 $65.67 $60.02 2,833,089
2017-11-03 $65.33 $65.64 $65.21 $65.43 $59.80 1,719,030
2017-11-02 $64.57 $65.68 $64.18 $65.20 $59.59 5,117,199
2017-11-01 $66.58 $66.66 $64.15 $64.57 $59.01 5,134,460
2017-10-31 $66.16 $66.80 $66.06 $66.39 $60.68 2,582,936
2017-10-30 $67.21 $67.33 $65.99 $66.02 $60.34 2,255,541
2017-10-27 $66.50 $67.72 $66.02 $67.21 $61.43 2,741,497
2017-10-26 $66.24 $66.88 $66.24 $66.60 $60.87 2,073,201
2017-10-25 $66.41 $66.67 $65.72 $65.86 $60.19 2,261,388
2017-10-24 $66.25 $66.42 $65.93 $66.42 $60.70 2,250,165
2017-10-23 $65.80 $66.23 $65.56 $66.10 $60.41 2,142,165
2017-10-20 $66.29 $66.67 $65.71 $65.88 $60.21 2,638,235
2017-10-19 $67.33 $67.38 $65.64 $65.79 $60.13 4,742,756
2017-10-18 $68.16 $68.16 $67.05 $67.46 $61.66 2,601,920
2017-10-17 $67.83 $68.50 $67.82 $68.13 $62.27 1,832,402
2017-10-16 $67.64 $68.32 $67.30 $68.24 $62.37 2,466,183
2017-10-13 $67.38 $68.02 $67.00 $67.94 $62.09 2,997,787
2017-10-12 $66.97 $67.44 $66.78 $66.86 $61.11 2,727,898
2017-10-11 $67.13 $67.42 $66.92 $67.20 $61.42 2,878,022
2017-10-10 $66.64 $67.38 $66.56 $67.08 $61.31 3,569,501
2017-10-09 $65.61 $66.48 $65.38 $66.45 $60.73 3,157,061
2017-10-06 $65.92 $66.16 $65.19 $65.63 $59.98 3,411,248
2017-10-05 $64.96 $66.17 $64.92 $65.91 $60.24 4,417,507
2017-10-04 $64.50 $65.42 $64.45 $65.19 $59.58 4,005,516
2017-10-03 $64.21 $64.60 $63.90 $64.10 $58.58 4,081,588
2017-10-02 $64.06 $64.55 $63.91 $64.43 $58.89 3,339,173
2017-09-29 $64.34 $64.78 $63.77 $64.57 $59.01 3,472,869
2017-09-28 $63.12 $64.40 $63.01 $64.37 $58.83 4,006,884
2017-09-27 $65.30 $65.68 $63.55 $63.68 $58.20 3,919,730
2017-09-26 $64.96 $66.25 $64.78 $65.32 $59.70 6,142,971
2017-09-25 $63.81 $64.38 $63.08 $63.50 $58.04 5,001,980
2017-09-22 $64.50 $64.64 $63.86 $64.33 $58.79 3,508,074
2017-09-21 $64.67 $64.94 $64.20 $64.45 $58.90 3,890,182
2017-09-20 $65.24 $65.31 $63.94 $64.48 $58.93 3,753,744
2017-09-19 $65.20 $65.56 $64.64 $65.22 $59.61 3,903,726
2017-09-18 $65.50 $66.09 $64.93 $65.19 $59.58 4,838,928
2017-09-15 $67.27 $67.34 $65.08 $65.94 $60.27 10,332,936
2017-09-14 $67.90 $69.08 $67.85 $68.74 $62.83 3,187,233
2017-09-13 $67.91 $68.45 $67.84 $68.42 $62.53 2,301,827
2017-09-12 $67.82 $68.18 $67.63 $68.18 $62.31 2,634,856
2017-09-11 $66.93 $68.03 $66.80 $67.65 $61.83 6,646,687
2017-09-08 $65.75 $66.05 $65.07 $65.57 $59.93 6,086,212
2017-09-07 $66.97 $67.19 $65.60 $65.66 $60.01 4,897,550
2017-09-06 $66.41 $67.37 $66.25 $66.96 $61.20 3,564,744
2017-09-05 $68.77 $68.88 $65.95 $66.97 $61.21 7,020,225
2017-09-01 $69.82 $69.89 $69.03 $69.13 $63.18 1,683,159
2017-08-31 $68.89 $69.55 $68.81 $69.48 $63.50 3,057,764
2017-08-30 $68.17 $68.67 $68.17 $68.54 $62.64 1,411,717
2017-08-29 $67.79 $68.21 $67.50 $68.11 $62.25 1,976,948
2017-08-28 $68.17 $68.62 $68.17 $68.55 $62.65 1,706,637
2017-08-25 $68.25 $68.58 $68.02 $68.17 $62.30 1,730,440
2017-08-24 $68.14 $68.43 $67.91 $68.18 $62.31 1,677,340
2017-08-23 $67.74 $68.05 $67.67 $67.72 $61.89 1,882,548
2017-08-22 $68.38 $68.69 $67.95 $68.29 $62.05 2,486,573
2017-08-21 $67.67 $68.59 $67.52 $68.50 $62.24 2,329,119
2017-08-18 $67.59 $67.91 $67.20 $67.46 $61.29 2,790,710
2017-08-17 $68.81 $68.82 $67.44 $67.51 $61.34 2,598,727
2017-08-16 $68.90 $69.16 $68.52 $68.87 $62.57 2,266,993
2017-08-15 $68.56 $69.24 $68.51 $68.71 $62.43 2,859,741
2017-08-14 $68.25 $68.48 $67.96 $68.03 $61.81 2,864,915
2017-08-11 $67.59 $67.70 $67.10 $67.48 $61.31 3,306,153
2017-08-10 $68.00 $68.06 $67.34 $67.38 $61.22 3,707,790
2017-08-09 $67.85 $68.54 $67.70 $68.16 $61.93 4,207,696
2017-08-08 $68.05 $68.87 $67.93 $68.03 $61.81 3,544,327
2017-08-07 $68.03 $68.12 $67.69 $68.00 $61.78 2,126,256
2017-08-04 $67.50 $68.27 $67.42 $67.81 $61.61 2,701,677
2017-08-03 $67.11 $68.02 $67.11 $67.42 $61.26 3,218,058
2017-08-02 $67.91 $68.00 $67.06 $67.50 $61.33 3,636,995
2017-08-01 $67.50 $68.27 $67.42 $67.81 $61.61 4,082,801
2017-07-31 $66.95 $67.53 $66.63 $66.78 $60.68 3,633,849
2017-07-28 $66.27 $66.64 $66.05 $66.40 $60.33 2,022,179
2017-07-27 $67.35 $67.40 $65.91 $66.34 $60.28 3,816,554
2017-07-26 $67.26 $67.27 $66.47 $66.70 $60.60 2,779,030
2017-07-25 $67.62 $67.80 $67.08 $67.15 $61.01 2,270,123
2017-07-24 $67.13 $67.35 $66.91 $66.99 $60.87 2,203,987
2017-07-21 $67.21 $67.56 $66.94 $67.00 $60.88 2,745,842
2017-07-20 $66.98 $67.80 $66.95 $67.58 $61.40 2,410,864
2017-07-19 $66.89 $67.10 $66.60 $66.77 $60.67 2,204,968
2017-07-18 $66.83 $67.25 $66.50 $66.75 $60.65 3,058,752
2017-07-17 $66.06 $67.19 $65.74 $67.02 $60.89 2,841,136
2017-07-14 $66.10 $66.15 $65.57 $65.75 $59.74 1,949,265
2017-07-13 $65.98 $66.40 $65.90 $66.17 $60.12 2,435,344
2017-07-12 $66.10 $66.30 $65.92 $65.97 $59.94 1,819,189
2017-07-11 $65.50 $65.82 $65.07 $65.75 $59.74 2,811,879
2017-07-10 $65.81 $66.01 $65.73 $65.84 $59.82 2,102,286
2017-07-07 $65.77 $66.48 $65.63 $65.83 $59.81 3,198,754
2017-07-06 $65.68 $66.03 $65.22 $65.48 $59.49 2,944,064
2017-07-05 $65.59 $66.71 $65.53 $66.54 $60.46 2,510,335
2017-07-03 $65.65 $66.34 $65.24 $65.25 $59.29 1,773,373
2017-06-30 $65.71 $65.99 $65.45 $65.57 $59.58 2,585,115
2017-06-29 $66.03 $66.10 $65.00 $65.15 $59.19 2,765,429
2017-06-28 $65.78 $66.31 $65.78 $66.10 $60.06 2,577,594
2017-06-27 $65.90 $66.07 $65.02 $65.05 $59.10 3,012,634
2017-06-26 $66.52 $67.06 $65.97 $66.00 $59.97 3,370,557
2017-06-23 $65.85 $66.56 $65.80 $66.45 $60.38 3,882,609
2017-06-22 $66.12 $67.30 $65.66 $65.69 $59.69 6,036,248
2017-06-21 $65.98 $66.62 $65.90 $66.43 $60.36 3,492,458
2017-06-20 $66.32 $66.44 $65.59 $65.70 $59.69 2,387,506
2017-06-19 $65.95 $66.37 $65.68 $66.32 $60.26 2,841,200
2017-06-16 $65.45 $65.67 $65.10 $65.64 $59.64 3,833,916
2017-06-15 $64.29 $65.52 $64.07 $65.50 $59.51 2,693,196
2017-06-14 $64.81 $65.29 $64.46 $64.76 $58.84 3,598,960
2017-06-13 $64.00 $64.51 $63.87 $64.06 $58.20 2,469,200
2017-06-12 $63.27 $63.59 $62.67 $63.59 $57.78 3,069,017
2017-06-09 $64.20 $64.24 $62.78 $63.34 $57.55 3,199,906
2017-06-08 $64.35 $64.62 $64.06 $64.33 $58.45 3,177,565
2017-06-07 $64.87 $64.87 $64.18 $64.30 $58.42 5,061,299
2017-06-06 $64.90 $64.97 $64.31 $64.33 $58.45 3,066,147
2017-06-05 $65.19 $65.28 $64.81 $65.06 $59.11 3,022,824
2017-06-02 $65.90 $66.48 $65.40 $65.47 $59.49 5,234,204
2017-06-01 $64.31 $65.50 $64.19 $65.40 $59.42 3,569,464
2017-05-31 $63.94 $64.33 $63.64 $64.07 $58.21 3,313,867
2017-05-30 $63.27 $64.05 $63.25 $63.74 $57.91 2,219,380
2017-05-26 $62.87 $63.45 $62.83 $63.36 $57.57 1,880,176
2017-05-25 $62.52 $63.06 $62.49 $62.77 $57.03 2,383,509
2017-05-24 $61.94 $62.08 $61.66 $62.02 $56.35 2,471,343
2017-05-23 $62.09 $62.14 $61.63 $61.92 $55.90 2,129,321
2017-05-22 $61.85 $62.24 $61.72 $62.05 $56.02 2,065,727
2017-05-19 $61.58 $61.82 $61.07 $61.50 $55.52 2,882,358
2017-05-18 $60.61 $61.49 $60.27 $61.04 $55.10 3,126,189
2017-05-17 $61.00 $61.15 $59.68 $59.75 $53.94 3,337,413
2017-05-16 $61.19 $61.58 $60.99 $61.20 $55.25 3,167,193
2017-05-15 $61.03 $61.11 $60.74 $60.91 $54.99 2,726,251
2017-05-12 $61.88 $61.88 $61.05 $61.19 $55.24 2,791,262
2017-05-11 $61.92 $62.16 $61.64 $61.99 $55.96 2,360,035
2017-05-10 $62.92 $63.03 $62.04 $62.14 $56.10 4,573,695
2017-05-09 $62.97 $63.24 $62.84 $63.22 $57.07 2,676,608
2017-05-08 $62.97 $63.15 $62.63 $62.73 $56.63 2,185,700
2017-05-05 $63.29 $63.38 $62.84 $63.02 $56.89 2,229,821
2017-05-04 $63.12 $63.41 $62.89 $62.97 $56.85 3,098,367
2017-05-03 $62.70 $62.80 $62.40 $62.64 $56.55 2,257,144
2017-05-02 $62.55 $62.86 $62.27 $62.70 $56.60 2,879,131
2017-05-01 $61.78 $63.15 $61.59 $62.55 $56.47 3,476,635
2017-04-28 $61.61 $62.50 $61.44 $61.77 $55.76 4,825,849
2017-04-27 $60.90 $61.27 $60.87 $60.98 $55.05 3,274,830
2017-04-26 $60.19 $60.69 $60.13 $60.55 $54.66 3,665,065
2017-04-25 $60.00 $60.27 $59.93 $60.03 $54.19 2,537,528
2017-04-24 $59.91 $60.05 $59.44 $59.62 $53.82 3,183,942
2017-04-21 $59.14 $59.43 $58.81 $58.96 $53.23 2,193,128
2017-04-20 $59.06 $59.48 $58.92 $59.21 $53.45 2,943,172
2017-04-19 $58.83 $59.05 $58.44 $58.68 $52.97 3,141,113
2017-04-18 $58.58 $58.66 $57.97 $58.37 $52.69 4,371,522
2017-04-17 $57.71 $58.50 $57.39 $58.46 $52.78 2,982,082
2017-04-13 $57.77 $58.34 $57.43 $57.47 $51.88 3,200,257
2017-04-12 $58.23 $58.27 $57.47 $57.73 $52.12 3,901,458
2017-04-11 $58.75 $58.84 $57.53 $57.78 $52.16 4,076,237
2017-04-10 $58.80 $58.99 $58.29 $58.44 $52.76 2,888,376
2017-04-07 $58.96 $59.19 $58.55 $58.61 $52.91 4,726,445
2017-04-06 $58.63 $59.36 $58.29 $59.06 $53.32 3,553,208
2017-04-05 $58.70 $59.19 $58.34 $58.80 $53.08 3,356,317
2017-04-04 $58.86 $59.06 $58.41 $58.64 $52.94 4,480,338
2017-04-03 $59.00 $59.05 $58.42 $58.72 $53.01 4,372,531
2017-03-31 $59.17 $59.27 $58.87 $58.91 $53.18 3,435,229
2017-03-30 $59.37 $59.40 $59.05 $59.29 $53.52 4,780,667
2017-03-29 $59.09 $59.37 $58.55 $58.96 $53.23 4,112,245
2017-03-28 $59.88 $60.24 $59.00 $59.26 $53.50 7,319,166
2017-03-27 $58.47 $58.94 $58.06 $58.87 $53.15 4,375,976
2017-03-24 $58.82 $59.12 $58.39 $58.60 $52.90 4,531,302
2017-03-23 $58.47 $58.95 $58.43 $58.52 $52.83 3,638,884
2017-03-22 $57.58 $58.44 $57.09 $58.29 $52.62 5,536,709
2017-03-21 $58.37 $58.76 $57.69 $57.79 $52.17 4,017,256
2017-03-20 $57.76 $57.85 $57.55 $57.76 $52.14 1,937,734
2017-03-17 $57.75 $57.96 $57.58 $57.64 $52.04 3,796,630
2017-03-16 $57.27 $57.59 $57.18 $57.54 $51.95 2,170,733
2017-03-15 $57.05 $57.54 $56.90 $57.37 $51.79 2,389,165
2017-03-14 $57.06 $57.30 $56.73 $56.99 $51.45 2,322,380
2017-03-13 $57.36 $57.42 $57.06 $57.11 $51.56 2,362,650
2017-03-10 $56.64 $57.46 $56.61 $57.21 $51.65 3,720,515
2017-03-09 $55.78 $56.25 $55.69 $56.20 $50.74 2,492,952
2017-03-08 $55.78 $55.88 $55.49 $55.53 $50.13 2,345,141
2017-03-07 $55.65 $55.76 $55.33 $55.53 $50.13 2,172,016
2017-03-06 $55.60 $55.87 $55.07 $55.74 $50.32 2,754,501
2017-03-03 $56.26 $56.31 $55.52 $55.72 $50.30 3,252,961
2017-03-02 $56.54 $56.67 $56.09 $56.57 $51.07 1,852,711
2017-03-01 $56.51 $56.72 $56.18 $56.50 $51.01 2,682,810
2017-02-28 $56.22 $56.41 $55.93 $55.95 $50.51 2,542,491
2017-02-27 $56.11 $56.13 $55.71 $56.05 $50.60 3,478,132
2017-02-24 $55.89 $56.12 $55.59 $56.03 $50.58 3,586,664
2017-02-23 $56.62 $56.88 $55.85 $55.92 $50.48 4,377,147
2017-02-22 $55.37 $55.72 $54.75 $55.50 $50.10 3,625,237
2017-02-21 $55.53 $56.07 $55.23 $55.89 $50.14 2,780,365
2017-02-17 $55.76 $55.80 $55.21 $55.40 $49.70 3,954,074
2017-02-16 $56.34 $56.46 $55.70 $56.03 $50.26 2,674,492
2017-02-15 $56.03 $56.53 $55.61 $56.48 $50.67 3,190,217
2017-02-14 $56.53 $56.64 $56.28 $56.37 $50.57 2,755,528
2017-02-13 $56.63 $56.93 $56.43 $56.46 $50.65 2,688,057
2017-02-10 $56.02 $56.33 $55.88 $56.25 $50.46 2,610,317
2017-02-09 $55.47 $56.48 $55.45 $56.31 $50.52 3,283,833
2017-02-08 $55.70 $55.78 $55.35 $55.59 $49.87 1,723,996
2017-02-07 $55.56 $55.64 $55.19 $55.45 $49.74 1,550,046
2017-02-06 $55.08 $55.58 $55.02 $55.50 $49.79 1,466,935
2017-02-03 $55.42 $55.72 $55.21 $55.28 $49.59 1,573,611
2017-02-02 $55.45 $55.46 $55.08 $55.31 $49.62 1,514,367
2017-02-01 $55.27 $55.70 $55.03 $55.47 $49.76 1,951,968
2017-01-31 $55.64 $55.64 $54.75 $55.38 $49.68 2,966,031
2017-01-30 $56.00 $56.14 $55.52 $55.64 $49.92 3,278,992
2017-01-27 $56.94 $56.98 $56.11 $56.29 $50.50 2,926,772
2017-01-26 $56.81 $57.79 $56.45 $56.93 $51.07 5,701,151
2017-01-25 $54.70 $55.89 $54.65 $55.83 $50.09 5,113,236
2017-01-24 $53.72 $54.71 $53.66 $54.53 $48.92 2,532,776
2017-01-23 $53.33 $53.82 $53.03 $53.77 $48.24 2,381,144
2017-01-20 $53.53 $53.95 $53.03 $53.30 $47.82 2,666,016
2017-01-19 $53.60 $54.14 $53.42 $53.45 $47.95 2,163,300
2017-01-18 $52.79 $53.73 $52.65 $53.60 $48.08 3,185,992
2017-01-17 $53.48 $53.48 $52.75 $53.09 $47.63 2,738,192
2017-01-13 $53.47 $53.75 $53.19 $53.46 $47.96 1,940,202
2017-01-12 $54.22 $54.30 $53.25 $53.64 $48.12 3,121,396
2017-01-11 $54.29 $54.69 $54.07 $54.56 $48.95 3,234,721
2017-01-10 $53.90 $54.87 $53.78 $54.25 $48.67 4,197,139
2017-01-09 $53.37 $53.95 $53.35 $53.69 $48.17 2,413,767
2017-01-06 $53.59 $54.06 $53.14 $53.65 $48.13 3,669,575
2017-01-05 $53.05 $53.99 $52.82 $53.71 $48.18 4,022,336
2017-01-04 $52.45 $52.92 $52.24 $52.82 $47.39 3,169,337
2017-01-03 $52.23 $52.52 $51.74 $52.14 $46.78 3,450,973
2016-12-30 $52.25 $52.37 $51.70 $52.06 $46.70 2,323,807
2016-12-29 $52.34 $52.46 $51.97 $51.99 $46.64 1,639,974
2016-12-28 $52.55 $52.63 $52.09 $52.19 $46.82 1,965,642
2016-12-27 $53.00 $53.41 $52.64 $52.64 $47.22 1,290,504
2016-12-23 $52.63 $53.12 $52.35 $53.03 $47.57 2,351,836
2016-12-22 $52.99 $53.16 $52.08 $52.41 $47.02 2,693,191
2016-12-21 $52.27 $53.25 $52.07 $53.09 $47.63 4,565,565
2016-12-20 $51.76 $53.12 $51.38 $52.49 $47.09 6,363,612
2016-12-19 $50.90 $51.61 $50.77 $51.32 $46.04 5,039,569
2016-12-16 $52.45 $52.53 $51.40 $51.50 $46.20 6,317,600
2016-12-15 $52.76 $53.67 $51.95 $52.96 $47.51 6,992,945
2016-12-14 $52.55 $53.00 $52.30 $52.41 $47.02 3,521,975
2016-12-13 $52.39 $52.68 $52.05 $52.15 $46.78 5,387,712
2016-12-12 $52.48 $52.54 $51.68 $52.13 $46.77 3,895,887
2016-12-09 $52.79 $53.40 $52.78 $53.34 $47.85 3,136,056
2016-12-08 $53.01 $53.37 $52.78 $52.92 $47.47 4,104,130
2016-12-07 $52.15 $53.29 $52.10 $53.16 $47.69 3,853,758
2016-12-06 $51.96 $52.69 $51.83 $52.58 $47.17 3,510,807
2016-12-05 $51.32 $52.39 $51.19 $51.63 $46.32 3,800,482
2016-12-02 $50.02 $50.63 $49.84 $50.40 $45.21 5,594,701
2016-12-01 $50.85 $51.11 $49.73 $49.88 $44.75 5,822,320
2016-11-30 $52.39 $52.42 $51.29 $51.41 $46.12 5,548,491
2016-11-29 $52.35 $53.27 $52.20 $53.22 $47.74 4,152,852
2016-11-28 $52.09 $52.27 $51.59 $52.06 $46.70 2,338,277
2016-11-25 $52.25 $52.59 $51.90 $52.55 $47.14 1,498,895
2016-11-23 $52.02 $52.43 $51.73 $52.30 $46.92 3,324,123
2016-11-22 $51.02 $51.86 $50.90 $51.77 $46.44 3,732,660
2016-11-21 $51.46 $51.63 $51.12 $51.26 $45.68 3,345,230
2016-11-18 $51.14 $51.64 $51.03 $51.50 $45.89 2,278,694
2016-11-17 $50.94 $51.65 $50.86 $51.50 $45.89 3,088,744
2016-11-16 $50.48 $50.97 $50.04 $50.94 $45.39 3,681,718
2016-11-15 $51.00 $51.00 $50.40 $50.97 $45.42 2,512,739
2016-11-14 $49.59 $50.97 $49.50 $50.78 $45.25 5,583,686
2016-11-11 $49.72 $50.16 $49.50 $49.82 $44.39 3,722,799
2016-11-10 $49.36 $50.23 $49.13 $49.92 $44.48 4,968,123
2016-11-09 $48.94 $49.56 $48.44 $49.36 $43.98 4,594,336
2016-11-08 $48.81 $49.98 $48.73 $49.82 $44.39 2,519,486
2016-11-07 $48.57 $49.03 $48.36 $48.99 $43.65 2,428,604
2016-11-04 $48.15 $48.66 $48.00 $48.04 $42.81 1,644,917
2016-11-03 $48.68 $48.88 $48.14 $48.32 $43.06 2,797,553
2016-11-02 $48.47 $48.82 $48.16 $48.27 $43.01 2,304,912
2016-11-01 $49.09 $49.29 $47.93 $48.42 $43.15 3,648,126
2016-10-31 $48.65 $49.26 $48.33 $49.10 $43.75 4,371,294
2016-10-28 $47.48 $48.86 $47.06 $48.45 $43.17 5,915,030
2016-10-27 $47.06 $47.11 $46.11 $46.53 $41.46 4,670,403
2016-10-26 $46.55 $47.17 $46.53 $47.15 $42.01 3,221,003
2016-10-25 $46.78 $47.06 $46.71 $46.92 $41.81 2,823,492
2016-10-24 $46.64 $47.13 $46.59 $47.00 $41.88 3,293,115
2016-10-21 $46.82 $46.88 $46.43 $46.71 $41.62 2,850,823
2016-10-20 $46.50 $47.26 $46.43 $47.20 $42.06 4,194,060
2016-10-19 $46.28 $46.63 $46.05 $46.62 $41.54 2,535,589
2016-10-18 $46.64 $46.99 $46.51 $46.52 $41.45 2,587,778
2016-10-17 $46.23 $46.51 $45.92 $46.11 $41.09 2,997,331
2016-10-14 $46.84 $46.99 $46.11 $46.15 $41.12 4,007,490
2016-10-13 $46.40 $46.91 $46.23 $46.79 $41.69 3,698,984
2016-10-12 $46.45 $47.01 $46.23 $46.70 $41.61 4,540,079
2016-10-11 $47.51 $47.73 $46.65 $46.85 $41.75 3,515,733
2016-10-10 $47.54 $47.90 $47.48 $47.51 $42.34 3,202,665
2016-10-07 $48.26 $48.60 $47.74 $47.75 $42.55 5,033,102
2016-10-06 $48.70 $49.15 $48.69 $48.83 $43.51 3,813,043
2016-10-05 $48.88 $49.05 $48.61 $48.77 $43.46 4,068,248
2016-10-04 $49.31 $49.64 $49.02 $49.19 $43.83 4,205,755
2016-10-03 $48.74 $49.49 $48.74 $49.13 $43.78 4,338,467
2016-09-30 $48.55 $49.23 $48.46 $48.82 $43.50 4,481,452
2016-09-29 $48.50 $48.75 $48.10 $48.26 $43.00 4,540,751
2016-09-28 $48.59 $48.84 $48.07 $48.78 $43.47 6,649,072
2016-09-27 $47.28 $48.55 $47.25 $48.35 $43.08 7,849,792
2016-09-26 $47.96 $48.25 $45.80 $46.47 $41.41 10,295,193
2016-09-23 $46.53 $47.54 $46.37 $47.26 $42.11 8,278,542
2016-09-22 $46.19 $46.87 $46.19 $46.84 $41.74 4,370,218
2016-09-21 $46.30 $46.35 $45.46 $45.82 $40.83 4,510,931
2016-09-20 $46.10 $46.54 $45.93 $46.19 $41.16 4,927,154
2016-09-19 $46.38 $46.63 $45.64 $45.90 $40.90 4,709,023
2016-09-16 $46.48 $46.64 $45.99 $46.25 $41.21 7,241,229
2016-09-15 $46.22 $46.63 $46.10 $46.47 $41.41 6,366,914
2016-09-14 $45.67 $46.39 $45.29 $46.23 $41.19 6,272,678
2016-09-13 $45.62 $45.88 $45.02 $45.63 $40.66 9,740,713
2016-09-12 $44.15 $45.37 $44.11 $45.22 $40.29 3,509,985
2016-09-09 $44.75 $44.85 $44.32 $44.37 $39.54 4,629,780
2016-09-08 $45.19 $45.45 $44.75 $44.86 $39.97 6,043,101
2016-09-07 $45.60 $45.85 $45.22 $45.30 $40.37 5,082,978
2016-09-06 $45.88 $46.27 $45.70 $45.87 $40.87 5,300,929
2016-09-02 $46.69 $47.15 $46.08 $46.39 $41.34 12,104,306
2016-09-01 $48.05 $48.70 $48.01 $48.70 $43.40 4,118,454
2016-08-31 $47.22 $47.92 $47.19 $47.80 $42.59 5,859,236
2016-08-30 $47.05 $47.46 $47.05 $47.41 $42.25 2,694,391
2016-08-29 $47.08 $47.43 $47.00 $47.18 $42.04 2,366,147
2016-08-26 $47.30 $47.67 $46.90 $47.10 $41.97 5,077,004
2016-08-25 $46.93 $47.31 $46.86 $47.19 $42.05 2,753,787
2016-08-24 $47.47 $47.68 $47.24 $47.29 $42.14 5,564,640
2016-08-23 $47.20 $47.98 $47.16 $47.80 $42.28 5,136,542
2016-08-22 $46.54 $46.95 $46.31 $46.91 $41.49 3,481,940
2016-08-19 $46.45 $46.70 $46.08 $46.63 $41.25 3,132,476
2016-08-18 $46.86 $46.90 $46.34 $46.77 $41.37 3,709,434
2016-08-17 $46.51 $47.01 $46.23 $46.99 $41.56 3,467,874
2016-08-16 $46.14 $46.65 $46.08 $46.58 $41.20 3,012,362
2016-08-15 $45.90 $46.37 $45.80 $46.15 $40.82 3,446,741
2016-08-12 $45.92 $46.18 $45.81 $46.04 $40.72 3,423,913
2016-08-11 $45.71 $46.32 $45.62 $45.92 $40.62 4,630,654
2016-08-10 $45.20 $45.45 $45.01 $45.44 $40.19 4,842,650
2016-08-09 $45.76 $46.34 $45.02 $45.05 $39.85 7,587,408
2016-08-08 $46.82 $47.11 $46.41 $46.48 $41.11 2,822,964
2016-08-05 $46.34 $47.12 $46.31 $47.05 $41.62 2,566,263
2016-08-04 $45.66 $46.41 $45.66 $46.16 $40.83 2,772,610
2016-08-03 $45.10 $46.09 $45.08 $45.63 $40.36 2,826,374
2016-08-02 $46.18 $46.65 $45.08 $45.26 $40.03 7,242,682
2016-08-01 $46.58 $46.91 $46.52 $46.71 $41.32 4,294,017
2016-07-29 $46.70 $46.95 $46.48 $46.72 $41.33 3,887,060
2016-07-28 $46.22 $46.65 $45.99 $46.50 $41.13 2,588,667
2016-07-27 $46.33 $46.48 $46.06 $46.32 $40.97 3,431,473
2016-07-26 $46.46 $46.74 $46.10 $46.17 $40.84 2,750,006
2016-07-25 $45.91 $46.50 $45.90 $46.31 $40.96 2,964,808
2016-07-22 $45.53 $46.01 $45.41 $45.94 $40.64 3,842,148
2016-07-21 $45.93 $46.09 $45.17 $45.32 $40.09 2,986,205
2016-07-20 $45.98 $46.17 $45.62 $46.02 $40.71 4,224,480
2016-07-19 $45.67 $45.88 $45.02 $45.13 $39.92 3,866,780
2016-07-18 $45.43 $45.97 $45.42 $45.62 $40.35 3,071,942
2016-07-15 $45.78 $45.80 $44.75 $45.32 $40.09 6,204,287
2016-07-14 $47.08 $47.41 $46.31 $46.32 $40.97 4,008,107
2016-07-13 $47.05 $47.38 $46.55 $46.65 $41.26 3,608,902
2016-07-12 $46.13 $47.08 $46.10 $46.71 $41.32 4,912,227
2016-07-11 $44.96 $45.69 $44.95 $45.63 $40.36 5,547,681
2016-07-08 $44.50 $44.97 $44.43 $44.52 $39.38 4,181,706
2016-07-07 $43.64 $44.37 $43.55 $43.82 $38.76 4,953,545
2016-07-06 $43.50 $43.77 $43.06 $43.18 $38.19 6,195,501
2016-07-05 $44.41 $44.41 $43.56 $43.75 $38.70 6,251,890
2016-07-01 $44.72 $45.31 $44.65 $44.86 $39.68 5,651,655
2016-06-30 $44.12 $44.35 $43.77 $44.20 $39.10 6,542,259
2016-06-29 $43.81 $45.12 $43.36 $44.47 $39.34 7,536,967
2016-06-28 $45.15 $46.16 $42.94 $43.73 $38.68 14,381,606
2016-06-27 $43.66 $44.10 $43.34 $43.64 $38.60 10,892,896
2016-06-24 $45.46 $47.19 $44.96 $45.65 $40.38 10,969,836
2016-06-23 $50.00 $50.00 $49.25 $49.36 $43.66 4,210,919
2016-06-22 $48.86 $49.39 $48.75 $48.86 $43.22 3,174,409
2016-06-21 $48.75 $49.00 $48.59 $48.65 $43.03 3,073,636
2016-06-20 $49.52 $49.65 $48.37 $48.50 $42.90 5,553,479
2016-06-17 $47.47 $47.86 $47.41 $47.81 $42.29 5,882,280
2016-06-16 $46.77 $47.52 $46.37 $47.47 $41.99 3,061,257
2016-06-15 $47.19 $47.80 $47.08 $47.26 $41.80 4,193,653
2016-06-14 $46.07 $46.62 $46.03 $46.52 $41.15 4,327,589
2016-06-13 $46.50 $47.24 $46.29 $46.64 $41.25 3,660,137
2016-06-10 $47.13 $47.34 $46.92 $47.15 $41.71 3,790,342
2016-06-09 $47.69 $48.34 $47.58 $48.03 $42.48 3,516,693
2016-06-08 $47.41 $47.85 $47.23 $47.68 $42.17 3,046,433
2016-06-07 $47.51 $47.93 $47.43 $47.50 $42.02 5,054,502
2016-06-06 $47.10 $47.39 $46.83 $47.07 $41.64 4,198,141
2016-06-03 $47.91 $48.01 $47.22 $47.75 $42.24 3,349,392
2016-06-02 $47.88 $48.34 $47.70 $48.33 $42.75 3,438,086
2016-06-01 $47.28 $48.12 $47.17 $48.05 $42.50 4,547,321
2016-05-31 $48.60 $48.83 $47.52 $47.74 $42.23 6,066,482
2016-05-27 $48.18 $48.96 $48.02 $48.60 $42.99 5,430,558
2016-05-26 $48.68 $48.77 $47.30 $47.59 $42.10 10,709,157
2016-05-25 $50.23 $50.23 $49.50 $49.63 $43.90 5,194,940
2016-05-24 $50.22 $51.05 $50.16 $50.84 $44.65 2,411,708
2016-05-23 $50.24 $50.31 $49.83 $49.91 $43.84 2,182,745
2016-05-20 $49.90 $50.31 $49.79 $50.03 $43.94 3,088,564
2016-05-19 $49.94 $50.09 $49.25 $49.55 $43.52 3,408,722
2016-05-18 $49.94 $50.51 $49.82 $50.33 $44.21 3,569,508
2016-05-17 $50.12 $50.30 $49.78 $49.93 $43.86 2,483,077
2016-05-16 $49.69 $50.18 $49.64 $49.99 $43.91 4,432,486
2016-05-13 $50.56 $51.10 $49.59 $49.60 $43.57 4,532,188
2016-05-12 $50.88 $51.29 $50.51 $51.05 $44.84 4,010,303
2016-05-11 $50.28 $51.14 $50.24 $50.28 $44.16 4,072,400
2016-05-10 $49.13 $50.49 $48.37 $50.39 $44.26 6,062,223
2016-05-09 $49.30 $49.94 $49.24 $49.74 $43.69 3,313,189
2016-05-06 $48.42 $49.29 $48.16 $49.22 $43.23 3,628,383
2016-05-05 $49.01 $49.18 $48.32 $48.39 $42.50 3,216,267
2016-05-04 $49.11 $49.39 $48.95 $49.16 $43.18 3,200,295
2016-05-03 $49.05 $49.93 $48.93 $49.49 $43.47 3,738,605
2016-05-02 $49.33 $49.82 $49.32 $49.53 $43.50 3,542,247
2016-04-29 $49.15 $49.79 $48.25 $49.05 $43.08 5,878,513
2016-04-28 $48.79 $49.48 $48.61 $48.71 $42.78 4,475,601
2016-04-27 $49.21 $49.76 $49.11 $49.49 $43.47 3,450,170
2016-04-26 $49.17 $49.69 $48.83 $49.13 $43.15 3,125,701
2016-04-25 $48.74 $49.70 $48.66 $49.24 $43.25 3,606,215
2016-04-22 $49.10 $49.99 $48.13 $48.51 $42.61 4,882,792
2016-04-21 $49.69 $50.04 $49.06 $49.18 $43.20 5,332,788
2016-04-20 $50.61 $50.75 $49.91 $50.04 $43.95 3,742,000
2016-04-19 $51.08 $51.24 $50.52 $50.60 $44.44 3,253,094
2016-04-18 $51.86 $51.97 $50.20 $50.84 $44.65 5,266,829
2016-04-15 $51.53 $51.74 $50.92 $51.02 $44.81 4,737,799
2016-04-14 $51.66 $51.98 $51.04 $51.57 $45.30 2,772,597
2016-04-13 $51.52 $51.79 $51.17 $51.68 $45.39 4,515,483
2016-04-12 $51.28 $51.39 $50.82 $51.23 $45.00 3,538,649
2016-04-11 $51.46 $51.67 $50.76 $50.80 $44.62 3,977,134
2016-04-08 $51.71 $51.71 $51.02 $51.14 $44.92 2,961,662
2016-04-07 $51.84 $51.84 $50.96 $51.18 $44.95 2,975,431
2016-04-06 $51.92 $52.07 $51.42 $51.99 $45.67 3,963,923
2016-04-05 $52.19 $52.31 $51.32 $51.50 $45.23 5,511,451
2016-04-04 $52.80 $53.21 $52.53 $53.03 $46.58 3,586,908
2016-04-01 $52.20 $52.90 $52.01 $52.75 $46.33 5,386,658
2016-03-31 $52.29 $53.05 $52.15 $52.77 $46.35 7,717,324
2016-03-30 $50.78 $52.39 $50.78 $52.37 $46.00 9,520,028
2016-03-29 $49.11 $49.77 $49.04 $49.64 $43.60 4,381,135
2016-03-28 $48.98 $49.43 $48.79 $49.02 $43.06 4,199,681
2016-03-24 $48.21 $49.02 $47.90 $48.92 $42.97 4,340,147
2016-03-23 $48.89 $49.09 $47.91 $48.06 $42.21 5,313,779
2016-03-22 $47.94 $48.84 $47.94 $48.75 $42.82 7,003,458
2016-03-21 $49.63 $49.81 $49.32 $49.78 $43.72 2,933,577
2016-03-18 $48.95 $49.91 $48.91 $49.63 $43.59 6,237,250
2016-03-17 $48.84 $49.33 $48.46 $48.97 $43.01 4,459,799
2016-03-16 $47.74 $49.04 $47.54 $48.83 $42.89 3,835,435
2016-03-15 $47.71 $48.38 $47.60 $47.91 $42.08 2,472,595
2016-03-14 $48.08 $48.65 $47.99 $48.12 $42.27 3,275,256
2016-03-11 $46.87 $47.92 $46.65 $47.91 $42.08 3,653,358
2016-03-10 $46.39 $47.40 $45.74 $46.30 $40.67 4,791,646
2016-03-09 $46.51 $46.68 $45.98 $46.47 $40.82 3,975,062
2016-03-08 $46.88 $47.14 $46.32 $46.36 $40.72 5,531,837
2016-03-07 $47.54 $47.80 $46.84 $47.05 $41.33 4,609,979
2016-03-04 $48.03 $48.19 $47.43 $47.97 $42.13 5,087,348
2016-03-03 $47.39 $48.06 $46.83 $48.05 $42.20 7,237,683
2016-03-02 $48.69 $48.87 $47.94 $48.16 $42.30 3,922,444
2016-03-01 $48.59 $48.97 $48.02 $48.96 $43.00 4,368,497
2016-02-29 $48.33 $48.82 $47.94 $47.96 $42.13 4,115,491
2016-02-26 $48.66 $48.86 $47.73 $48.34 $42.46 4,829,972
2016-02-25 $48.04 $48.62 $47.96 $48.51 $42.61 4,297,398
2016-02-24 $46.98 $48.07 $46.60 $48.03 $42.19 5,282,360
2016-02-23 $47.75 $48.58 $47.63 $48.10 $42.25 6,061,061
2016-02-22 $46.49 $47.78 $46.44 $47.73 $41.92 6,755,987
2016-02-19 $45.36 $46.55 $44.83 $46.39 $40.75 4,931,571
2016-02-18 $45.94 $46.06 $45.16 $45.34 $39.82 4,360,275
2016-02-17 $45.23 $46.15 $45.13 $45.92 $40.33 5,846,172
2016-02-16 $44.62 $45.60 $44.06 $45.02 $39.29 5,145,144
2016-02-12 $43.28 $44.15 $42.84 $44.06 $38.45 4,834,862
2016-02-11 $42.71 $43.69 $42.67 $43.19 $37.69 6,703,008
2016-02-10 $43.44 $44.57 $43.31 $43.41 $37.88 7,325,571
2016-02-09 $40.77 $43.64 $40.52 $42.97 $37.50 9,800,448
2016-02-08 $42.30 $42.49 $40.82 $41.92 $36.58 12,096,525
2016-02-05 $44.85 $45.03 $42.88 $43.04 $37.56 9,093,624
2016-02-04 $45.50 $45.72 $44.82 $45.51 $39.71 7,697,677
2016-02-03 $45.61 $45.93 $44.94 $45.39 $39.61 8,646,526
2016-02-02 $47.25 $47.31 $44.51 $45.08 $39.34 16,122,589
2016-02-01 $48.10 $49.13 $47.77 $48.97 $42.73 7,057,091
2016-01-29 $46.94 $48.13 $46.91 $48.13 $42.00 8,603,672
2016-01-28 $48.44 $48.49 $45.81 $46.86 $40.89 12,679,867
2016-01-27 $50.47 $50.57 $47.75 $48.05 $41.93 7,411,311
2016-01-26 $49.22 $50.07 $48.85 $49.82 $43.47 5,548,683
2016-01-25 $49.55 $49.80 $48.68 $48.80 $42.58 4,936,778
2016-01-22 $50.18 $50.39 $49.39 $49.57 $43.26 4,912,377
2016-01-21 $48.48 $49.86 $48.28 $49.57 $43.26 8,299,616
2016-01-20 $49.00 $49.03 $46.86 $48.31 $42.16 10,087,408
2016-01-19 $50.83 $51.26 $48.59 $49.07 $42.82 10,713,458
2016-01-15 $49.76 $50.48 $49.47 $49.83 $43.48 9,111,937
2016-01-14 $51.65 $52.18 $50.19 $51.94 $45.32 8,825,555
2016-01-13 $54.38 $54.68 $52.03 $52.38 $45.71 7,727,746
2016-01-12 $54.44 $54.90 $53.95 $54.68 $47.72 6,031,436
2016-01-11 $53.00 $54.50 $53.00 $53.94 $47.07 7,022,738
2016-01-08 $53.65 $53.68 $51.91 $52.05 $45.42 4,932,733
2016-01-07 $52.65 $53.51 $52.25 $52.39 $45.72 4,907,699
2016-01-06 $52.91 $54.11 $52.86 $53.52 $46.70 5,092,048
2016-01-05 $54.02 $54.18 $53.62 $53.68 $46.84 4,545,386
2016-01-04 $54.16 $54.22 $53.22 $54.20 $47.30 4,773,045
2015-12-31 $54.94 $55.27 $54.46 $54.48 $47.54 2,269,864
2015-12-30 $55.52 $55.77 $55.00 $55.04 $48.03 2,947,044
2015-12-29 $54.71 $55.36 $54.57 $55.14 $48.12 2,660,661
2015-12-28 $53.87 $54.42 $53.81 $54.19 $47.29 2,868,255
2015-12-24 $54.46 $54.55 $54.04 $54.12 $47.23 1,684,014
2015-12-23 $54.49 $54.62 $53.95 $54.08 $47.19 3,756,048
2015-12-22 $54.40 $54.49 $53.35 $54.27 $47.36 4,726,713
2015-12-21 $53.43 $54.16 $53.33 $53.94 $47.07 5,531,276
2015-12-18 $51.65 $53.00 $51.06 $52.41 $45.74 8,627,007
2015-12-17 $52.00 $52.23 $50.33 $50.46 $44.03 5,849,406
2015-12-16 $52.10 $52.30 $50.88 $52.20 $45.55 7,301,940
2015-12-15 $51.61 $52.37 $51.29 $52.16 $45.52 4,630,141
2015-12-14 $50.93 $51.40 $50.31 $50.79 $44.32 4,268,176
2015-12-11 $50.19 $51.24 $50.11 $50.69 $44.23 6,697,567
2015-12-10 $50.73 $51.21 $50.57 $50.96 $44.47 3,931,966
2015-12-09 $50.14 $50.82 $50.03 $50.31 $43.90 4,775,804
2015-12-08 $49.65 $50.39 $49.54 $50.16 $43.77 3,429,018
2015-12-07 $51.01 $51.26 $50.28 $50.67 $44.22 3,566,843
2015-12-04 $49.80 $50.76 $49.74 $50.69 $44.23 4,126,341
2015-12-03 $51.41 $51.48 $49.15 $49.31 $43.03 4,995,077
2015-12-02 $51.39 $51.66 $51.07 $51.18 $44.66 3,015,632
2015-12-01 $51.13 $51.53 $50.80 $51.46 $44.91 5,021,615
2015-11-30 $51.04 $51.04 $50.39 $50.53 $44.09 3,469,471
2015-11-27 $51.11 $51.17 $50.62 $50.84 $44.37 1,346,145
2015-11-25 $51.06 $51.59 $50.84 $50.99 $44.50 2,842,962
2015-11-24 $50.12 $50.54 $49.73 $50.39 $43.97 7,722,455
2015-11-23 $51.36 $51.69 $51.26 $51.39 $44.85 2,414,303
2015-11-20 $51.72 $51.94 $51.41 $51.58 $45.01 4,422,997
2015-11-19 $50.94 $51.68 $50.60 $51.54 $44.98 6,165,332
2015-11-18 $50.20 $50.40 $49.74 $50.29 $43.89 4,759,619
2015-11-17 $51.10 $51.40 $50.07 $50.23 $43.57 4,583,032
2015-11-16 $50.61 $50.98 $49.86 $50.77 $44.04 5,171,679
2015-11-13 $51.90 $52.04 $51.28 $51.56 $44.73 2,653,705
2015-11-12 $52.51 $52.66 $52.06 $52.17 $45.26 2,594,266
2015-11-11 $53.33 $53.46 $52.82 $52.83 $45.83 2,238,463
2015-11-10 $52.31 $53.20 $52.24 $53.13 $46.09 2,879,068
2015-11-09 $52.86 $52.99 $51.78 $52.57 $45.60 3,077,393
2015-11-06 $52.73 $53.36 $52.48 $53.36 $46.29 3,367,765
2015-11-05 $51.66 $53.09 $51.63 $52.90 $45.89 3,671,096
2015-11-04 $52.62 $53.13 $52.25 $52.80 $45.80 3,595,104
2015-11-03 $53.15 $53.18 $51.83 $52.98 $45.96 5,460,658
2015-11-02 $54.29 $54.56 $53.43 $53.55 $46.45 3,408,865
2015-10-30 $53.80 $54.59 $53.73 $54.08 $46.91 2,764,290
2015-10-29 $53.37 $54.21 $53.14 $54.08 $46.91 2,304,336
2015-10-28 $53.87 $54.10 $52.73 $53.29 $46.23 3,514,237
2015-10-27 $53.28 $53.91 $53.23 $53.84 $46.70 2,089,377
2015-10-26 $53.44 $53.64 $53.12 $53.51 $46.42 3,206,294
2015-10-23 $53.05 $53.83 $52.85 $53.58 $46.48 5,563,088
2015-10-22 $51.70 $52.40 $51.51 $52.38 $45.44 2,990,184
2015-10-21 $51.88 $52.15 $51.20 $51.46 $44.64 3,056,556
2015-10-20 $51.89 $52.25 $51.32 $51.67 $44.82 2,986,327
2015-10-19 $50.97 $51.94 $50.75 $51.86 $44.99 4,471,497
2015-10-16 $50.72 $51.16 $50.54 $51.10 $44.33 4,154,288
2015-10-15 $49.13 $50.68 $48.90 $50.61 $43.90 4,667,298
2015-10-14 $50.11 $50.22 $48.27 $48.36 $41.95 4,489,893
2015-10-13 $49.85 $50.62 $49.78 $49.87 $43.26 2,588,234
2015-10-12 $49.08 $50.48 $49.05 $50.36 $43.69 3,372,268
2015-10-09 $48.89 $49.49 $48.65 $49.36 $42.82 4,881,067
2015-10-08 $48.99 $49.77 $48.89 $49.62 $43.04 4,458,449
2015-10-07 $48.31 $49.32 $48.24 $49.25 $42.72 5,599,418
2015-10-06 $50.53 $50.74 $48.96 $49.16 $42.64 5,198,300
2015-10-05 $50.17 $50.47 $49.75 $50.38 $43.70 5,150,080
2015-10-02 $49.21 $49.77 $48.41 $49.76 $43.17 4,515,750
2015-10-01 $50.01 $50.44 $48.98 $49.51 $42.95 4,636,912
2015-09-30 $49.81 $49.94 $48.91 $49.70 $43.11 4,962,643
2015-09-29 $48.81 $48.84 $47.79 $48.23 $41.84 4,452,355
2015-09-28 $50.54 $50.65 $48.09 $48.64 $42.19 5,484,111
2015-09-25 $51.41 $51.62 $50.41 $50.70 $43.98 3,987,950
2015-09-24 $50.83 $51.13 $50.54 $50.88 $44.14 4,989,381
2015-09-23 $50.81 $51.57 $49.79 $51.50 $44.67 6,754,119
2015-09-22 $52.02 $52.05 $49.55 $49.79 $43.19 9,985,861
2015-09-21 $52.65 $53.01 $52.11 $52.68 $45.70 6,854,664
2015-09-18 $52.73 $52.74 $51.95 $52.07 $45.17 8,391,264
2015-09-17 $52.76 $53.54 $52.46 $52.74 $45.75 3,581,083
2015-09-16 $52.57 $52.96 $52.19 $52.87 $45.86 3,634,734
2015-09-15 $51.40 $52.16 $51.10 $51.94 $45.06 3,758,108
2015-09-14 $50.81 $51.83 $50.77 $51.38 $44.57 3,826,994
2015-09-11 $50.40 $51.40 $50.33 $51.38 $44.57 2,501,493
2015-09-10 $50.63 $50.99 $50.24 $50.72 $44.00 3,080,975
2015-09-09 $50.87 $51.45 $50.41 $50.53 $43.83 3,003,683
2015-09-08 $49.93 $50.68 $49.75 $50.68 $43.96 3,924,965
2015-09-04 $48.81 $49.21 $48.47 $48.93 $42.45 3,204,705
2015-09-03 $49.84 $50.20 $49.24 $49.40 $42.85 2,958,919
2015-09-02 $48.53 $49.44 $48.37 $49.44 $42.89 3,933,526
Nuvestan
Resources

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.