Carlyle Group Inc (The) (CG) Exchange: NASDAQ

Data as of March 28, 2024

$46.91 ($0.13) 0.28%

Carlyle Group Inc (The) - Daily Information
Click for more stock information on Carlyle Group Inc (The).
Daily Information Data
Date March 28, 2024
Open $46.68
Previous Close $46.91
High $47.29
Low $46.58
Adjusted Open $46.68
Previous Adjusted Close $46.91
Adjusted High $47.29
Adjusted Low $46.58

About Carlyle Group Inc (The) (CG)

Carlyle Group Inc (The) (ticker CG) is a diversified global alternative asset management firm founded in 1987 with over $195 billion in assets under management across 355 investment vehicles specializing in private equity, real estate, credit, venture capital, infrastructure, and sustainability fund investments. Carlyle Group Inc (The) has grown to become a large global asset management firm. As of 2019, the firm has offices in over 30 countries, employs over 1,700 people, and invests its clients’ funds in 150 countries. It has grown from an early stage venture capital firm to a widely-renowned leader in the asset management industry. Carlyle Group Inc (The)’s focus on establishing a comprehensive and well-structured suite of asset classes is widely recognized, and its portfolio companies have generated impressive returns for shareholders over the course of many years. The firm’s competitive advantage lies in its ability to identify opportunities across a wide range of asset classes and proactively respond to changes in the markets. The firm’s global network of offices allows it to effectively capitalize on attractive opportunities and quickly adapt to unprecedented market conditions. Many of Carlyle Group Inc (The)’s funds are some of the most successful in their respective asset classes, and the firm has a proven track record of consistently generating attractive returns for its investors.

Historical Stock Data for Carlyle Group Inc (The) (CG)

Date Open High Low Close Adj.Close Volume
2024-03-28 $46.68 $47.29 $46.58 $46.91 $46.91 1,587,471
2024-03-27 $46.62 $47.24 $46.26 $46.78 $46.78 1,755,889
2024-03-26 $46.57 $46.74 $46.26 $46.44 $46.44 1,651,162
2024-03-25 $46.41 $46.96 $46.24 $46.46 $46.46 2,195,584
2024-03-22 $47.06 $47.26 $46.41 $46.42 $46.42 1,490,865
2024-03-21 $46.82 $47.48 $46.70 $47.39 $47.39 2,347,934
2024-03-20 $45.22 $46.59 $45.20 $46.38 $46.38 1,616,859
2024-03-19 $44.70 $45.29 $44.50 $45.20 $45.20 2,157,097
2024-03-18 $44.69 $45.18 $44.25 $45.01 $45.01 2,840,727
2024-03-15 $44.70 $45.51 $44.48 $44.58 $44.58 4,316,878
2024-03-14 $46.25 $46.59 $44.72 $45.15 $45.15 2,648,000
2024-03-13 $46.91 $47.47 $46.29 $46.37 $46.37 2,830,348
2024-03-12 $46.90 $47.22 $46.49 $47.02 $47.02 1,453,059
2024-03-11 $47.14 $47.32 $46.66 $46.83 $46.83 1,973,766
2024-03-08 $47.85 $48.52 $47.30 $47.35 $47.35 2,165,911
2024-03-07 $47.00 $47.88 $46.92 $47.62 $47.62 2,840,861
2024-03-06 $46.58 $46.82 $45.98 $46.67 $46.67 2,791,463
2024-03-05 $45.47 $46.51 $45.40 $46.08 $46.08 2,567,866
2024-03-04 $45.71 $46.35 $45.39 $45.97 $45.97 3,065,474
2024-03-01 $46.00 $46.17 $45.18 $45.61 $45.61 2,050,507
2024-02-29 $45.32 $46.51 $45.30 $45.85 $45.85 3,144,527
2024-02-28 $44.49 $45.21 $44.43 $45.03 $45.03 2,151,955
2024-02-27 $44.21 $44.89 $43.92 $44.82 $44.82 2,119,241
2024-02-26 $44.68 $44.75 $43.90 $43.91 $43.91 2,517,932
2024-02-23 $45.09 $45.29 $44.63 $44.64 $44.64 1,864,387
2024-02-22 $44.63 $45.39 $44.56 $44.99 $44.99 1,973,168
2024-02-21 $43.98 $44.98 $43.75 $44.60 $44.26 3,124,554
2024-02-20 $44.20 $44.54 $43.75 $44.26 $43.92 3,211,516
2024-02-16 $44.62 $45.10 $44.42 $44.58 $44.24 3,395,645
2024-02-15 $44.48 $44.90 $43.74 $44.87 $44.52 2,474,646
2024-02-14 $43.93 $44.21 $43.44 $44.03 $43.69 3,076,800
2024-02-13 $44.17 $44.26 $43.05 $43.39 $43.06 3,182,188
2024-02-12 $44.63 $45.66 $44.30 $45.31 $44.96 2,845,171
2024-02-09 $46.00 $46.00 $44.60 $44.78 $44.78 1,928,390
2024-02-08 $44.40 $45.99 $44.22 $45.61 $45.61 4,258,488
2024-02-07 $43.01 $44.83 $42.90 $44.24 $44.24 6,612,315
2024-02-06 $40.47 $41.08 $40.31 $40.72 $40.72 2,198,796
2024-02-05 $40.52 $40.54 $39.76 $40.31 $40.31 2,096,215
2024-02-02 $40.18 $41.15 $40.09 $40.95 $40.95 1,737,713
2024-02-01 $40.32 $40.60 $39.25 $40.58 $40.58 1,581,428
2024-01-31 $40.42 $40.98 $39.90 $40.02 $40.02 1,868,106
2024-01-30 $41.01 $41.24 $40.75 $40.76 $40.76 1,213,818
2024-01-29 $40.35 $41.40 $40.33 $41.14 $41.14 1,687,125
2024-01-26 $41.00 $41.27 $40.54 $40.60 $40.60 1,267,255
2024-01-25 $40.29 $41.01 $39.77 $40.96 $40.96 3,212,213
2024-01-24 $40.31 $40.31 $39.65 $39.73 $39.73 1,667,655
2024-01-23 $40.05 $40.24 $39.38 $39.62 $39.62 1,515,427
2024-01-22 $40.10 $40.51 $39.70 $39.91 $39.91 1,753,528
2024-01-19 $38.61 $39.75 $38.50 $39.73 $39.73 1,688,187
2024-01-18 $38.96 $39.10 $38.38 $38.81 $38.81 1,933,220
2024-01-17 $37.81 $38.62 $37.62 $38.61 $38.61 1,668,871
2024-01-16 $38.69 $38.92 $38.04 $38.45 $38.45 3,499,649
2024-01-12 $39.49 $39.67 $38.90 $39.36 $39.36 1,599,038
2024-01-11 $39.40 $39.41 $38.49 $39.27 $39.27 2,147,825
2024-01-10 $39.16 $39.90 $39.11 $39.50 $39.50 1,860,105
2024-01-09 $39.17 $39.62 $38.95 $39.24 $39.24 2,792,520
2024-01-08 $39.54 $40.10 $39.16 $39.87 $39.87 2,866,723
2024-01-05 $38.55 $39.68 $38.24 $39.33 $39.33 2,330,407
2024-01-04 $38.97 $39.57 $38.86 $38.94 $38.94 1,582,226
2024-01-03 $39.30 $39.48 $38.67 $39.07 $39.07 1,804,486
2024-01-02 $40.33 $40.33 $39.36 $39.99 $39.99 2,758,518
2023-12-29 $41.42 $41.42 $40.47 $40.69 $40.69 3,312,257
2023-12-28 $41.47 $41.75 $41.25 $41.70 $41.70 1,543,954
2023-12-27 $41.01 $41.84 $40.80 $41.69 $41.69 1,788,637
2023-12-26 $40.70 $41.05 $40.59 $40.88 $40.88 1,359,720
2023-12-22 $40.98 $41.30 $40.66 $40.70 $40.70 1,559,550
2023-12-21 $40.78 $40.96 $40.48 $40.91 $40.91 2,042,263
2023-12-20 $41.19 $41.39 $40.20 $40.29 $40.29 3,601,041
2023-12-19 $41.99 $42.22 $41.36 $41.47 $41.47 2,331,391
2023-12-18 $41.84 $42.03 $41.54 $41.79 $41.79 3,175,389
2023-12-15 $41.78 $42.14 $41.31 $41.84 $41.84 7,757,035
2023-12-14 $39.53 $42.49 $39.50 $41.99 $41.99 6,935,707
2023-12-13 $36.88 $38.90 $36.73 $38.90 $38.90 3,800,393
2023-12-12 $36.92 $37.02 $36.73 $36.90 $36.90 2,160,072
2023-12-11 $37.00 $37.02 $36.64 $36.78 $36.78 2,311,608
2023-12-08 $36.13 $37.10 $35.81 $36.93 $36.93 3,602,227
2023-12-07 $35.55 $36.57 $35.36 $36.29 $36.29 4,217,424
2023-12-06 $35.68 $35.84 $35.31 $35.49 $35.49 2,733,521
2023-12-05 $35.37 $35.54 $34.72 $35.40 $35.40 4,705,100
2023-12-04 $35.03 $35.65 $34.92 $35.63 $35.63 2,960,154
2023-12-01 $34.19 $35.29 $34.13 $35.18 $35.18 4,281,819
2023-11-30 $34.50 $34.90 $34.19 $34.28 $34.28 5,946,422
2023-11-29 $34.38 $34.95 $34.10 $34.52 $34.52 42,543,481
2023-11-28 $35.00 $35.30 $34.33 $34.43 $34.43 13,640,523
2023-11-27 $32.47 $32.88 $32.23 $32.82 $32.82 2,061,928
2023-11-24 $32.09 $32.69 $32.09 $32.57 $32.57 635,909
2023-11-22 $32.25 $32.56 $32.11 $32.39 $32.39 2,092,896
2023-11-21 $31.85 $32.24 $31.79 $32.09 $32.09 2,428,506
2023-11-20 $31.53 $32.05 $31.21 $31.88 $31.88 2,344,247
2023-11-17 $31.61 $31.92 $31.53 $31.85 $31.50 2,456,216
2023-11-16 $31.73 $31.99 $31.32 $31.44 $31.10 1,396,893
2023-11-15 $32.00 $32.42 $31.71 $31.80 $31.45 1,663,244
2023-11-14 $30.75 $31.96 $30.75 $31.81 $31.46 2,758,838
2023-11-13 $29.72 $30.12 $29.56 $30.01 $29.68 2,988,513
2023-11-10 $30.15 $30.21 $29.29 $30.16 $29.83 2,910,426
2023-11-09 $30.45 $30.64 $29.56 $29.93 $29.60 2,892,450
2023-11-08 $29.72 $30.45 $29.38 $30.08 $29.75 2,564,847
2023-11-07 $28.52 $29.43 $28.45 $29.37 $29.05 3,708,221
2023-11-06 $29.48 $29.56 $28.52 $28.92 $28.61 2,435,538
2023-11-03 $29.29 $29.64 $29.23 $29.38 $29.38 3,250,025
2023-11-02 $28.39 $29.09 $28.16 $28.84 $28.84 2,602,582
2023-11-01 $27.61 $27.76 $27.13 $27.56 $27.56 2,624,535
2023-10-31 $27.79 $27.90 $27.45 $27.54 $27.54 1,578,602
2023-10-30 $27.98 $28.19 $27.53 $27.81 $27.81 1,222,015
2023-10-27 $27.91 $27.96 $27.45 $27.60 $27.60 1,196,066
2023-10-26 $27.57 $28.23 $27.51 $27.85 $27.85 1,313,424
2023-10-25 $27.99 $28.22 $27.47 $27.56 $27.56 1,908,895
2023-10-24 $27.99 $28.69 $27.99 $28.26 $28.26 2,040,230
2023-10-23 $27.53 $28.00 $27.32 $27.85 $27.85 1,931,460
2023-10-20 $27.53 $27.86 $27.28 $27.73 $27.73 3,706,255
2023-10-19 $28.71 $28.71 $27.27 $27.54 $27.54 3,442,117
2023-10-18 $29.69 $29.69 $28.77 $28.94 $28.94 1,929,645
2023-10-17 $29.56 $30.64 $29.56 $30.08 $30.08 2,206,579
2023-10-16 $29.69 $30.11 $29.33 $29.83 $29.83 1,097,331
2023-10-13 $29.88 $29.89 $28.90 $29.24 $29.24 1,259,969
2023-10-12 $30.60 $30.60 $29.59 $29.77 $29.77 1,526,614
2023-10-11 $30.48 $30.92 $30.03 $30.41 $30.41 1,212,563
2023-10-10 $29.75 $30.66 $29.75 $30.24 $30.24 2,026,865
2023-10-09 $29.17 $29.86 $29.15 $29.72 $29.72 1,594,716
2023-10-06 $29.18 $29.93 $28.94 $29.59 $29.59 2,341,598
2023-10-05 $29.94 $30.03 $29.36 $29.57 $29.57 2,528,841
2023-10-04 $29.64 $30.02 $29.06 $29.96 $29.96 2,226,064
2023-10-03 $29.87 $30.19 $29.23 $29.55 $29.55 2,657,000
2023-10-02 $30.03 $30.24 $29.63 $30.06 $30.06 1,555,416
2023-09-29 $30.45 $30.87 $30.11 $30.16 $30.16 1,538,003
2023-09-28 $29.71 $30.43 $29.69 $30.23 $30.23 1,735,858
2023-09-27 $29.82 $29.99 $29.28 $29.68 $29.68 1,845,737
2023-09-26 $30.43 $30.43 $29.54 $29.68 $29.68 2,527,939
2023-09-25 $30.15 $30.83 $30.15 $30.62 $30.62 1,635,866
2023-09-22 $30.62 $30.75 $30.32 $30.44 $30.44 2,033,866
2023-09-21 $31.48 $31.62 $30.17 $30.47 $30.47 2,973,478
2023-09-20 $32.69 $32.99 $31.95 $31.97 $31.97 2,111,144
2023-09-19 $32.99 $33.20 $32.43 $32.47 $32.47 2,626,273
2023-09-18 $33.41 $33.41 $32.81 $32.98 $32.98 1,917,720
2023-09-15 $32.61 $33.63 $32.54 $33.55 $33.55 3,149,130
2023-09-14 $32.46 $32.72 $32.20 $32.68 $32.68 2,391,483
2023-09-13 $33.05 $33.05 $32.07 $32.16 $32.16 2,530,664
2023-09-12 $32.29 $33.16 $32.18 $32.86 $32.86 1,993,194
2023-09-11 $32.58 $32.66 $32.21 $32.38 $32.38 1,588,785
2023-09-08 $32.06 $32.48 $31.94 $32.35 $32.35 1,637,128
2023-09-07 $32.07 $32.28 $31.82 $32.06 $32.06 2,436,954
2023-09-06 $32.56 $32.69 $32.10 $32.32 $32.32 2,005,049
2023-09-05 $32.50 $32.98 $32.23 $32.70 $32.70 2,091,961
2023-09-01 $32.66 $33.01 $32.56 $32.67 $32.67 2,573,214
2023-08-31 $32.15 $32.48 $32.15 $32.35 $32.35 3,670,533
2023-08-30 $31.62 $32.18 $31.55 $32.11 $32.11 2,972,041
2023-08-29 $30.39 $31.73 $30.32 $31.58 $31.58 2,216,908
2023-08-28 $30.22 $30.44 $29.99 $30.35 $30.35 1,692,137
2023-08-25 $29.91 $30.24 $29.53 $29.98 $29.98 1,518,286
2023-08-24 $29.96 $30.67 $29.74 $29.86 $29.86 2,188,278
2023-08-23 $29.34 $30.01 $29.22 $29.97 $29.97 1,658,175
2023-08-22 $29.57 $29.62 $29.11 $29.13 $29.13 1,770,768
2023-08-21 $29.59 $29.69 $29.05 $29.29 $29.29 1,703,208
2023-08-18 $29.06 $29.78 $28.97 $29.62 $29.62 1,383,132
2023-08-17 $30.04 $30.11 $29.12 $29.42 $29.42 2,340,790
2023-08-16 $30.25 $30.35 $29.69 $29.79 $29.79 2,091,295
2023-08-15 $31.12 $31.12 $30.31 $30.43 $30.43 1,561,900
2023-08-14 $31.42 $31.44 $31.06 $31.37 $31.37 1,878,205
2023-08-11 $31.70 $32.02 $31.52 $31.99 $31.99 1,896,703
2023-08-10 $31.92 $32.54 $31.92 $32.08 $32.08 1,841,848
2023-08-09 $31.97 $32.08 $31.55 $31.82 $31.82 3,109,185
2023-08-08 $32.50 $32.51 $31.68 $32.10 $32.10 3,041,352
2023-08-07 $32.20 $33.06 $32.20 $32.92 $32.92 2,605,404
2023-08-04 $31.66 $32.30 $31.45 $32.20 $32.20 2,696,003
2023-08-03 $32.79 $32.79 $31.24 $31.66 $31.66 3,314,491
2023-08-02 $32.10 $32.94 $31.34 $32.91 $32.91 5,865,697
2023-08-01 $35.41 $35.72 $35.26 $35.45 $35.45 3,301,382
2023-07-31 $35.50 $36.10 $35.47 $35.65 $35.65 2,144,106
2023-07-28 $34.76 $35.34 $34.67 $35.28 $35.28 1,851,052
2023-07-27 $35.18 $35.57 $34.20 $34.29 $34.29 2,440,299
2023-07-26 $34.77 $35.09 $34.63 $34.96 $34.96 1,771,788
2023-07-25 $34.58 $34.98 $34.40 $34.82 $34.82 2,584,804
2023-07-24 $34.91 $35.05 $34.39 $34.51 $34.51 3,075,544
2023-07-21 $35.50 $35.50 $34.66 $34.68 $34.68 1,775,195
2023-07-20 $35.40 $35.77 $35.14 $35.20 $35.20 2,186,728
2023-07-19 $35.06 $35.80 $34.89 $35.71 $35.71 2,536,993
2023-07-18 $34.38 $35.01 $34.30 $34.83 $34.83 1,679,013
2023-07-17 $33.94 $34.25 $33.77 $34.06 $34.06 1,716,200
2023-07-14 $34.55 $34.55 $33.95 $34.07 $34.07 2,385,868
2023-07-13 $33.44 $34.40 $33.39 $34.39 $34.39 3,528,679
2023-07-12 $32.96 $33.37 $32.82 $33.07 $33.07 2,299,547
2023-07-11 $32.18 $32.53 $31.87 $32.39 $32.39 1,891,603
2023-07-10 $31.61 $32.14 $31.60 $31.94 $31.94 2,686,371
2023-07-07 $31.13 $31.99 $31.13 $31.73 $31.73 2,367,206
2023-07-06 $31.34 $31.35 $30.53 $31.21 $31.21 2,136,750
2023-07-05 $32.05 $32.07 $31.61 $31.78 $31.78 2,406,257
2023-07-03 $31.95 $32.86 $31.88 $32.36 $32.36 1,887,594
2023-06-30 $31.92 $32.20 $31.74 $31.95 $31.95 1,747,454
2023-06-29 $31.27 $31.72 $31.14 $31.70 $31.70 2,249,456
2023-06-28 $30.99 $31.20 $30.80 $31.20 $31.20 1,387,217
2023-06-27 $30.41 $31.14 $30.41 $30.99 $30.99 1,723,454
2023-06-26 $29.97 $30.59 $29.93 $30.41 $30.41 1,700,746
2023-06-23 $30.07 $30.25 $29.58 $30.00 $30.00 3,210,870
2023-06-22 $30.74 $30.76 $30.33 $30.50 $30.50 1,940,021
2023-06-21 $31.25 $31.40 $30.82 $30.87 $30.87 2,566,843
2023-06-20 $31.01 $31.38 $30.85 $31.37 $31.37 2,632,263
2023-06-16 $31.75 $32.01 $31.22 $31.38 $31.38 3,510,601
2023-06-15 $30.60 $31.72 $30.55 $31.61 $31.61 3,590,968
2023-06-14 $30.50 $31.03 $30.32 $30.63 $30.63 2,389,859
2023-06-13 $30.46 $30.86 $30.36 $30.44 $30.44 1,819,976
2023-06-12 $30.06 $30.57 $29.96 $30.32 $30.32 2,115,656
2023-06-09 $29.75 $30.06 $29.59 $30.05 $30.05 2,208,594
2023-06-08 $29.40 $29.84 $29.04 $29.81 $29.81 2,384,566
2023-06-07 $29.58 $29.89 $29.25 $29.54 $29.54 2,406,021
2023-06-06 $28.22 $29.34 $28.22 $29.21 $29.21 2,652,998
2023-06-05 $28.75 $28.86 $28.17 $28.44 $28.44 2,211,230
2023-06-02 $28.47 $29.10 $28.47 $28.79 $28.79 2,116,263
2023-06-01 $27.38 $28.27 $27.13 $28.09 $28.09 2,330,829
2023-05-31 $28.05 $28.11 $27.33 $27.41 $27.41 5,044,809
2023-05-30 $28.13 $28.28 $27.71 $28.15 $28.15 2,012,623
2023-05-26 $27.59 $28.06 $27.52 $27.95 $27.95 2,364,397
2023-05-25 $27.62 $27.93 $27.45 $27.68 $27.68 2,199,291
2023-05-24 $27.62 $27.74 $27.23 $27.59 $27.59 2,026,616
2023-05-23 $27.82 $28.36 $27.72 $27.87 $27.87 3,169,268
2023-05-22 $27.25 $27.95 $27.18 $27.89 $27.89 2,663,854
2023-05-19 $27.61 $27.77 $27.08 $27.30 $27.30 1,932,681
2023-05-18 $26.94 $27.38 $26.70 $27.33 $27.33 2,567,987
2023-05-17 $26.58 $27.28 $26.46 $27.05 $27.05 2,020,800
2023-05-16 $26.54 $26.64 $26.22 $26.30 $26.30 2,397,588
2023-05-15 $26.85 $27.03 $26.45 $26.78 $26.78 3,223,876
2023-05-12 $26.78 $27.16 $26.70 $27.03 $26.68 3,842,208
2023-05-11 $25.83 $26.44 $25.67 $26.42 $26.07 3,487,914
2023-05-10 $26.33 $26.45 $25.47 $26.00 $25.66 4,931,722
2023-05-09 $25.93 $26.21 $25.71 $26.03 $25.69 3,366,138
2023-05-08 $26.50 $26.67 $25.76 $26.12 $25.78 4,937,191
2023-05-05 $26.16 $26.71 $25.20 $26.70 $26.70 6,056,942
2023-05-04 $27.97 $28.04 $25.27 $25.72 $25.72 9,466,886
2023-05-03 $29.35 $30.38 $29.35 $29.75 $29.75 4,307,436
2023-05-02 $30.33 $30.33 $28.97 $29.20 $29.20 2,320,773
2023-05-01 $30.33 $30.98 $30.30 $30.46 $30.46 2,402,730
2023-04-28 $29.67 $30.48 $29.53 $30.33 $30.33 3,901,575
2023-04-27 $29.30 $29.74 $29.00 $29.70 $29.70 3,305,080
2023-04-26 $29.28 $29.54 $28.93 $28.98 $28.98 2,171,083
2023-04-25 $29.81 $29.98 $29.19 $29.28 $29.28 3,987,650
2023-04-24 $30.30 $30.41 $29.87 $30.15 $30.15 2,008,025
2023-04-21 $30.38 $30.38 $29.67 $30.23 $30.23 2,772,799
2023-04-20 $31.05 $31.10 $30.25 $30.35 $30.35 3,244,136
2023-04-19 $30.88 $31.66 $30.66 $31.49 $31.49 2,585,350
2023-04-18 $31.02 $31.39 $30.91 $31.08 $31.08 1,895,020
2023-04-17 $30.28 $30.87 $30.19 $30.81 $30.81 1,633,641
2023-04-14 $30.75 $30.90 $30.07 $30.45 $30.45 3,427,038
2023-04-13 $30.03 $30.96 $29.84 $30.72 $30.72 3,338,070
2023-04-12 $30.38 $30.46 $29.68 $29.73 $29.73 2,448,800
2023-04-11 $29.80 $30.48 $29.75 $30.11 $30.11 4,127,626
2023-04-10 $28.92 $29.69 $28.92 $29.59 $29.59 2,046,768
2023-04-06 $29.17 $29.40 $28.84 $29.22 $29.22 2,373,867
2023-04-05 $29.00 $29.24 $28.64 $29.20 $29.20 3,885,691
2023-04-04 $30.85 $30.89 $29.24 $29.31 $29.31 5,255,864
2023-04-03 $30.80 $30.96 $29.09 $30.45 $30.45 4,163,234
2023-03-31 $30.58 $31.10 $30.42 $31.06 $31.06 4,842,276
2023-03-30 $31.04 $31.04 $30.18 $30.25 $30.25 1,839,975
2023-03-29 $30.70 $30.94 $30.06 $30.63 $30.63 2,465,482
2023-03-28 $30.44 $30.71 $30.07 $30.47 $30.47 1,553,152
2023-03-27 $30.95 $31.00 $30.29 $30.50 $30.50 2,498,945
2023-03-24 $30.19 $30.49 $29.42 $30.42 $30.42 2,952,789
2023-03-23 $31.03 $31.62 $30.32 $30.60 $30.60 2,579,875
2023-03-22 $31.72 $31.98 $30.71 $30.75 $30.75 3,270,456
2023-03-21 $30.95 $31.77 $30.91 $31.71 $31.71 2,687,076
2023-03-20 $30.66 $30.98 $30.22 $30.29 $30.29 3,561,573
2023-03-17 $30.38 $30.65 $29.59 $30.42 $30.42 4,635,453
2023-03-16 $30.22 $31.22 $30.00 $30.86 $30.86 3,560,161
2023-03-15 $29.33 $30.63 $29.17 $30.59 $30.59 5,303,458
2023-03-14 $31.08 $31.42 $29.96 $30.28 $30.28 5,134,327
2023-03-13 $29.35 $30.57 $28.47 $30.09 $30.09 8,385,262
2023-03-10 $32.75 $32.75 $30.12 $30.26 $30.26 6,816,236
2023-03-09 $34.68 $34.80 $33.10 $33.17 $33.17 4,508,805
2023-03-08 $34.08 $34.91 $33.76 $34.64 $34.64 4,011,913
2023-03-07 $35.22 $35.25 $34.07 $34.08 $34.08 4,356,232
2023-03-06 $35.66 $35.80 $34.98 $35.21 $35.21 3,597,284
2023-03-03 $34.87 $35.58 $34.61 $35.52 $35.52 2,796,749
2023-03-02 $34.12 $34.61 $33.87 $34.48 $34.48 5,033,607
2023-03-01 $34.24 $34.53 $34.09 $34.42 $34.42 5,547,126
2023-02-28 $34.52 $35.00 $34.24 $34.40 $34.40 5,407,853
2023-02-27 $35.18 $35.35 $33.99 $34.50 $34.50 5,266,399
2023-02-24 $34.15 $34.78 $34.11 $34.70 $34.70 1,987,562
2023-02-23 $34.66 $35.22 $34.13 $34.85 $34.85 2,566,799
2023-02-22 $34.06 $34.70 $34.05 $34.43 $34.43 2,087,133
2023-02-21 $34.40 $34.50 $33.92 $34.05 $34.05 3,084,184
2023-02-17 $35.16 $35.21 $34.47 $35.04 $34.71 3,072,923
2023-02-16 $34.67 $35.33 $34.60 $34.81 $34.48 2,228,496
2023-02-15 $35.10 $35.46 $34.91 $35.44 $35.10 1,797,147
2023-02-14 $35.31 $35.96 $35.01 $35.33 $35.00 2,531,264
2023-02-13 $34.56 $35.43 $34.43 $35.39 $35.06 4,104,232
2023-02-10 $34.10 $34.72 $33.69 $34.64 $34.64 3,039,903
2023-02-09 $35.83 $35.96 $34.13 $34.33 $34.33 5,512,096
2023-02-08 $36.20 $36.22 $35.27 $35.55 $35.55 3,713,431
2023-02-07 $35.53 $36.72 $34.36 $36.40 $36.40 7,404,882
2023-02-06 $36.68 $37.09 $35.39 $36.31 $36.31 5,728,073
2023-02-03 $37.20 $38.00 $36.90 $37.40 $37.40 4,853,071
2023-02-02 $36.86 $38.32 $36.86 $37.76 $37.76 3,372,663
2023-02-01 $35.90 $36.81 $35.61 $36.46 $36.46 3,416,797
2023-01-31 $35.32 $36.00 $35.28 $35.97 $35.97 1,647,555
2023-01-30 $34.96 $35.60 $34.91 $35.16 $35.16 2,325,972
2023-01-27 $35.25 $35.76 $34.95 $35.43 $35.43 1,749,040
2023-01-26 $34.83 $35.32 $34.48 $35.30 $35.30 3,657,014
2023-01-25 $33.90 $34.61 $33.50 $34.50 $34.50 1,961,972
2023-01-24 $34.42 $34.93 $34.29 $34.44 $34.44 3,968,114
2023-01-23 $33.86 $34.68 $33.70 $34.59 $34.59 2,214,362
2023-01-20 $33.10 $34.03 $32.96 $33.86 $33.86 2,694,864
2023-01-19 $33.01 $33.31 $32.55 $32.88 $32.88 2,799,157
2023-01-18 $33.78 $34.26 $33.33 $33.55 $33.55 2,470,827
2023-01-17 $33.48 $33.81 $33.17 $33.54 $33.54 1,798,247
2023-01-13 $32.70 $33.63 $32.63 $33.53 $33.53 1,471,594
2023-01-12 $33.34 $33.38 $32.65 $33.35 $33.35 1,774,020
2023-01-11 $32.84 $33.22 $32.60 $33.07 $33.07 1,934,904
2023-01-10 $32.29 $32.69 $32.17 $32.56 $32.56 2,402,133
2023-01-09 $31.45 $32.76 $31.29 $32.45 $32.45 5,805,926
2023-01-06 $30.44 $31.15 $30.12 $31.01 $31.01 1,630,152
2023-01-05 $30.39 $30.63 $29.89 $30.13 $30.13 1,878,691
2023-01-04 $30.46 $31.29 $30.16 $30.86 $30.86 2,122,878
2023-01-03 $29.76 $30.47 $29.52 $29.99 $29.99 2,464,524
2022-12-30 $29.84 $30.12 $29.42 $29.84 $29.84 3,389,185
2022-12-29 $29.36 $30.34 $29.30 $30.23 $30.23 2,789,442
2022-12-28 $29.40 $29.66 $28.81 $29.02 $29.02 3,633,291
2022-12-27 $29.86 $30.05 $29.47 $29.50 $29.50 3,698,469
2022-12-23 $29.45 $29.89 $29.19 $29.86 $29.86 2,746,150
2022-12-22 $29.35 $29.87 $28.79 $29.51 $29.51 2,561,928
2022-12-21 $29.14 $29.76 $29.14 $29.74 $29.74 1,677,004
2022-12-20 $28.39 $28.82 $28.28 $28.64 $28.64 1,360,975
2022-12-19 $29.31 $29.53 $28.02 $28.51 $28.51 3,077,860
2022-12-16 $29.37 $29.63 $28.84 $29.49 $29.49 4,457,021
2022-12-15 $29.75 $29.92 $29.32 $29.88 $29.88 3,163,465
2022-12-14 $30.90 $31.29 $29.99 $30.32 $30.32 2,877,300
2022-12-13 $31.72 $31.91 $30.49 $31.12 $31.12 4,324,241
2022-12-12 $29.29 $30.23 $29.23 $30.21 $30.21 2,801,169
2022-12-09 $29.00 $29.75 $28.97 $29.55 $29.55 2,309,182
2022-12-08 $29.19 $29.50 $28.85 $29.12 $29.12 3,288,786
2022-12-07 $29.92 $30.15 $28.97 $29.00 $29.00 3,431,553
2022-12-06 $30.56 $30.96 $29.60 $30.15 $30.15 3,303,207
2022-12-05 $31.11 $31.55 $30.43 $30.66 $30.66 4,114,731
2022-12-02 $31.17 $32.00 $30.69 $31.56 $31.56 4,087,372
2022-12-01 $31.17 $31.89 $31.08 $31.76 $31.76 4,397,759
2022-11-30 $30.00 $31.21 $29.66 $31.17 $31.17 4,077,887
2022-11-29 $29.36 $30.08 $29.29 $29.88 $29.88 4,073,881
2022-11-28 $29.08 $29.41 $29.02 $29.33 $29.33 3,322,228
2022-11-25 $29.46 $29.52 $28.96 $29.38 $29.38 1,126,919
2022-11-23 $29.09 $29.75 $29.09 $29.63 $29.63 2,201,880
2022-11-22 $29.03 $29.53 $28.80 $29.30 $29.30 3,162,949
2022-11-21 $28.24 $29.18 $28.02 $28.97 $28.97 2,624,651
2022-11-18 $29.04 $29.15 $28.23 $28.29 $28.29 2,195,307
2022-11-17 $28.34 $28.66 $28.02 $28.60 $28.60 2,407,283
2022-11-16 $29.33 $29.64 $28.83 $29.26 $28.93 2,964,837
2022-11-15 $29.86 $30.42 $29.47 $29.75 $29.42 3,739,109
2022-11-14 $29.90 $30.00 $28.79 $28.90 $28.58 3,540,450
2022-11-11 $29.49 $30.73 $29.26 $30.18 $29.84 3,677,073
2022-11-10 $27.49 $29.65 $27.49 $29.38 $29.05 4,724,300
2022-11-09 $25.90 $26.34 $25.61 $26.04 $25.75 5,832,052
2022-11-08 $28.08 $28.08 $25.42 $25.92 $25.63 5,417,022
2022-11-07 $28.29 $28.35 $27.87 $28.08 $27.76 5,257,508
2022-11-04 $27.74 $28.29 $27.40 $27.94 $27.63 4,301,527
2022-11-03 $27.13 $27.70 $26.88 $27.18 $26.87 2,891,632
2022-11-02 $28.31 $29.17 $27.80 $27.83 $27.52 3,281,833
2022-11-01 $28.70 $28.83 $28.16 $28.35 $28.03 2,921,673
2022-10-31 $28.53 $28.60 $28.00 $28.28 $28.28 4,212,794
2022-10-28 $28.19 $28.82 $27.78 $28.78 $28.78 1,928,229
2022-10-27 $28.58 $28.72 $28.12 $28.38 $28.38 1,460,881
2022-10-26 $27.71 $28.57 $27.64 $28.06 $28.06 2,866,669
2022-10-25 $26.50 $27.89 $26.50 $27.85 $27.85 3,757,556
2022-10-24 $26.67 $26.70 $25.89 $26.49 $26.49 2,011,594
2022-10-21 $25.66 $26.53 $25.25 $26.40 $26.40 3,835,062
2022-10-20 $25.90 $26.47 $25.40 $25.68 $25.68 2,696,472
2022-10-19 $26.51 $26.59 $25.41 $25.90 $25.90 6,199,799
2022-10-18 $27.35 $27.49 $26.53 $26.88 $26.88 2,396,462
2022-10-17 $26.28 $26.97 $26.20 $26.40 $26.40 3,060,549
2022-10-14 $27.12 $27.22 $25.40 $25.43 $25.43 1,800,523
2022-10-13 $25.00 $26.84 $24.59 $26.62 $26.62 2,578,162
2022-10-12 $25.64 $26.10 $25.13 $25.78 $25.78 4,119,249
2022-10-11 $26.14 $26.21 $25.42 $25.88 $25.88 2,780,246
2022-10-10 $26.77 $27.33 $26.14 $26.31 $26.31 2,264,647
2022-10-07 $27.06 $27.18 $26.39 $26.67 $26.67 2,214,344
2022-10-06 $28.22 $28.44 $27.54 $27.64 $27.64 1,542,482
2022-10-05 $27.69 $28.40 $27.56 $28.33 $28.33 2,266,550
2022-10-04 $27.98 $28.54 $27.61 $28.34 $28.34 3,224,259
2022-10-03 $26.48 $27.21 $26.07 $26.93 $26.93 3,465,942
2022-09-30 $26.32 $26.56 $25.79 $25.84 $25.84 2,990,376
2022-09-29 $26.89 $26.89 $26.04 $26.24 $26.24 1,646,548
2022-09-28 $26.84 $27.57 $26.68 $27.42 $27.42 2,019,739
2022-09-27 $26.99 $27.39 $26.30 $26.66 $26.66 1,890,705
2022-09-26 $26.63 $27.09 $26.10 $26.48 $26.48 2,741,859
2022-09-23 $27.87 $27.87 $26.41 $26.95 $26.95 2,626,898
2022-09-22 $29.35 $29.39 $27.84 $28.18 $28.18 3,783,740
2022-09-21 $30.42 $30.57 $29.30 $29.31 $29.31 1,781,792
2022-09-20 $30.66 $30.92 $29.73 $30.12 $30.12 1,874,329
2022-09-19 $30.49 $31.44 $30.32 $31.18 $31.18 2,373,354
2022-09-16 $30.80 $31.30 $30.50 $30.89 $30.89 7,961,436
2022-09-15 $31.24 $32.31 $31.24 $31.42 $31.42 1,801,609
2022-09-14 $31.73 $31.89 $31.18 $31.62 $31.62 3,630,327
2022-09-13 $32.15 $32.36 $31.29 $31.49 $31.49 2,509,820
2022-09-12 $33.38 $33.72 $33.05 $33.41 $33.41 2,583,795
2022-09-09 $32.91 $33.32 $32.73 $33.07 $33.07 2,880,851
2022-09-08 $31.88 $32.65 $31.60 $32.55 $32.55 1,310,302
2022-09-07 $31.83 $32.45 $31.42 $32.33 $32.33 1,615,840
2022-09-06 $31.69 $32.17 $31.23 $31.66 $31.66 4,945,808
2022-09-02 $33.17 $33.34 $32.05 $32.26 $32.26 1,137,514
2022-09-01 $32.24 $32.71 $31.65 $32.66 $32.66 1,612,318
2022-08-31 $33.05 $33.57 $32.49 $32.53 $32.53 2,483,285
2022-08-30 $33.18 $33.35 $32.26 $32.67 $32.67 1,783,886
2022-08-29 $32.90 $33.29 $32.68 $32.85 $32.85 1,439,327
2022-08-26 $34.75 $34.86 $33.07 $33.09 $33.09 2,018,585
2022-08-25 $33.56 $34.67 $33.50 $34.66 $34.66 1,535,052
2022-08-24 $33.31 $33.89 $33.29 $33.49 $33.49 2,075,297
2022-08-23 $32.87 $33.79 $32.87 $33.33 $33.33 1,560,109
2022-08-22 $33.12 $33.17 $32.40 $32.87 $32.87 2,133,681
2022-08-19 $34.33 $34.36 $33.45 $33.56 $33.56 1,677,548
2022-08-18 $34.05 $34.69 $33.88 $34.63 $34.63 1,685,020
2022-08-17 $35.13 $35.17 $33.90 $34.23 $34.23 2,990,754
2022-08-16 $35.50 $35.89 $35.06 $35.78 $35.78 3,563,506
2022-08-15 $34.43 $35.78 $34.43 $35.62 $35.62 3,323,784
2022-08-12 $34.79 $35.20 $34.20 $35.20 $35.20 4,071,371
2022-08-11 $35.63 $35.83 $34.34 $34.35 $34.35 3,652,376
2022-08-10 $34.71 $35.84 $34.67 $35.35 $35.35 3,572,650
2022-08-09 $34.95 $35.08 $33.46 $34.12 $34.12 5,920,281
2022-08-08 $36.53 $36.66 $35.19 $35.29 $35.29 5,736,194
2022-08-05 $37.80 $38.48 $37.73 $37.96 $37.61 1,031,388
2022-08-04 $38.81 $38.89 $38.06 $38.38 $38.03 2,712,793
2022-08-03 $37.99 $38.93 $37.70 $38.76 $38.41 2,264,788
2022-08-02 $37.99 $38.29 $37.21 $37.73 $37.39 2,893,648
2022-08-01 $38.46 $39.10 $38.37 $38.49 $38.14 3,807,714
2022-07-29 $37.90 $39.38 $37.88 $38.91 $38.55 2,863,713
2022-07-28 $35.28 $37.67 $35.17 $37.52 $37.18 2,598,281
2022-07-27 $35.01 $35.67 $34.73 $35.55 $35.23 2,275,698
2022-07-26 $35.12 $35.30 $34.45 $34.89 $34.57 3,626,737
2022-07-25 $35.20 $35.21 $34.55 $35.13 $34.81 1,655,617
2022-07-22 $35.10 $35.78 $34.54 $35.00 $34.68 2,561,315
2022-07-21 $34.08 $35.12 $33.31 $35.07 $34.75 3,415,274
2022-07-20 $33.88 $34.64 $33.38 $34.49 $34.18 1,668,001
2022-07-19 $32.78 $33.98 $32.78 $33.86 $33.55 1,489,595
2022-07-18 $32.35 $32.88 $32.06 $32.19 $31.90 1,550,796
2022-07-15 $31.04 $32.20 $30.79 $32.02 $31.73 2,478,341
2022-07-14 $30.64 $30.64 $30.01 $30.53 $30.25 1,355,991
2022-07-13 $31.00 $31.37 $30.41 $31.23 $30.95 1,195,886
2022-07-12 $31.79 $32.35 $31.43 $31.60 $31.31 1,857,525
2022-07-11 $31.80 $31.82 $31.22 $31.60 $31.31 1,584,995
2022-07-08 $32.31 $32.67 $31.71 $31.99 $31.70 1,935,570
2022-07-07 $32.26 $32.83 $32.19 $32.68 $32.38 1,567,235
2022-07-06 $32.41 $32.93 $31.42 $31.69 $31.40 2,223,177
2022-07-05 $31.40 $32.59 $30.79 $32.50 $32.20 1,602,290
2022-07-01 $31.62 $32.35 $31.18 $32.09 $31.80 1,458,081
2022-06-30 $31.67 $32.03 $30.64 $31.66 $31.37 1,819,610
2022-06-29 $32.94 $33.03 $31.83 $32.45 $32.15 1,630,842
2022-06-28 $33.99 $34.40 $32.90 $32.95 $32.65 1,692,729
2022-06-27 $34.15 $34.44 $33.68 $33.77 $33.46 1,387,255
2022-06-24 $33.57 $34.35 $33.26 $34.11 $33.80 4,440,688
2022-06-23 $32.28 $33.20 $32.17 $32.90 $32.60 1,903,685
2022-06-22 $31.73 $32.48 $31.64 $32.28 $31.99 2,444,988
2022-06-21 $33.37 $33.72 $32.37 $32.51 $32.21 2,878,576
2022-06-17 $31.86 $32.72 $31.70 $32.36 $32.06 5,352,685
2022-06-16 $33.06 $33.27 $31.22 $31.64 $31.35 3,228,471
2022-06-15 $33.78 $35.00 $33.63 $34.41 $34.10 4,729,724
2022-06-14 $33.59 $33.80 $32.80 $33.19 $32.89 1,920,931
2022-06-13 $34.75 $34.81 $33.11 $33.41 $33.11 2,701,078
2022-06-10 $36.84 $37.13 $35.57 $35.96 $35.63 1,687,147
2022-06-09 $38.37 $38.63 $37.76 $37.77 $37.43 2,751,827
2022-06-08 $39.56 $39.56 $38.45 $38.58 $38.23 1,998,870
2022-06-07 $39.51 $39.95 $39.04 $39.50 $39.14 2,933,892
2022-06-06 $40.28 $40.73 $39.67 $39.86 $39.50 1,790,633
2022-06-03 $38.98 $39.98 $38.77 $39.73 $39.37 1,734,324
2022-06-02 $38.39 $39.66 $38.30 $39.65 $39.29 1,133,926
2022-06-01 $38.89 $39.87 $37.74 $38.47 $38.12 1,648,734
2022-05-31 $39.60 $39.62 $38.07 $38.53 $38.18 3,772,471
2022-05-27 $38.94 $39.61 $38.85 $39.60 $39.24 1,405,770
2022-05-26 $37.15 $38.71 $36.98 $38.58 $38.23 2,557,443
2022-05-25 $35.50 $36.71 $35.42 $36.51 $36.18 2,076,175
2022-05-24 $36.30 $36.32 $34.81 $35.83 $35.50 2,093,945
2022-05-23 $37.03 $37.23 $36.10 $36.68 $36.35 3,444,760
2022-05-20 $36.04 $36.75 $35.26 $36.74 $36.40 2,817,887
2022-05-19 $35.92 $36.69 $35.09 $35.23 $34.91 3,557,070
2022-05-18 $37.90 $38.50 $36.03 $36.25 $35.92 3,446,247
2022-05-17 $38.61 $39.31 $37.63 $38.42 $38.07 2,466,730
2022-05-16 $37.75 $38.25 $37.00 $37.56 $37.22 1,736,016
2022-05-13 $36.38 $38.25 $36.31 $37.67 $37.33 2,825,191
2022-05-12 $34.79 $36.26 $34.62 $35.55 $35.23 4,906,409
2022-05-11 $36.03 $37.02 $35.35 $35.43 $35.11 2,399,676
2022-05-10 $36.35 $37.04 $35.40 $36.46 $36.13 2,439,846
2022-05-09 $36.77 $37.38 $35.31 $35.52 $35.20 3,457,442
2022-05-06 $38.10 $38.34 $36.88 $37.69 $37.01 3,987,697
2022-05-05 $39.91 $40.16 $37.92 $38.39 $37.69 2,449,099
2022-05-04 $38.26 $40.68 $38.26 $40.54 $39.81 3,655,810
2022-05-03 $37.00 $39.09 $36.92 $38.61 $37.91 10,118,236
2022-05-02 $36.17 $37.83 $36.04 $37.05 $36.38 3,379,000
2022-04-29 $38.00 $39.04 $36.19 $36.29 $35.63 3,989,164
2022-04-28 $38.32 $38.83 $36.80 $38.48 $37.78 3,123,252
2022-04-27 $38.29 $39.03 $37.60 $38.57 $37.87 2,149,022
2022-04-26 $40.01 $40.18 $37.99 $38.22 $37.53 3,082,252
2022-04-25 $39.78 $40.76 $39.33 $40.65 $39.91 1,823,773
2022-04-22 $41.74 $41.74 $39.69 $39.83 $39.11 2,341,047
2022-04-21 $45.72 $46.00 $41.25 $41.46 $40.71 3,244,569
2022-04-20 $44.18 $45.24 $43.88 $44.90 $44.09 2,302,709
2022-04-19 $42.22 $44.14 $42.00 $43.95 $43.15 1,500,398
2022-04-18 $42.53 $42.88 $41.74 $42.07 $41.31 876,784
2022-04-14 $43.99 $44.36 $42.70 $42.72 $41.95 1,143,364
2022-04-13 $43.18 $44.16 $42.81 $44.06 $43.26 1,039,042
2022-04-12 $43.51 $44.30 $42.25 $42.68 $41.91 2,181,512
2022-04-11 $44.04 $44.32 $43.00 $43.07 $42.29 2,367,943
2022-04-08 $44.25 $44.79 $43.95 $44.26 $43.46 1,745,611
2022-04-07 $45.10 $45.10 $43.23 $44.11 $43.31 2,937,583
2022-04-06 $46.04 $46.44 $44.41 $44.95 $44.14 1,712,690
2022-04-05 $49.13 $49.24 $46.70 $46.84 $45.99 1,768,474
2022-04-04 $49.42 $50.09 $48.95 $49.26 $48.37 2,464,437
2022-04-01 $49.20 $49.72 $48.37 $49.42 $48.53 1,870,832
2022-03-31 $47.39 $50.40 $47.00 $48.91 $48.02 5,958,123
2022-03-30 $47.53 $47.94 $46.40 $46.69 $45.84 1,136,005
2022-03-29 $47.37 $48.32 $47.18 $48.07 $47.20 1,415,950
2022-03-28 $46.29 $46.71 $45.50 $46.54 $45.70 812,334
2022-03-25 $46.74 $46.96 $46.04 $46.28 $45.44 1,312,692
2022-03-24 $46.49 $47.02 $46.02 $46.60 $45.76 1,372,185
2022-03-23 $46.40 $47.38 $46.12 $46.17 $45.33 1,502,344
2022-03-22 $46.61 $47.61 $46.61 $46.92 $46.07 1,611,593
2022-03-21 $47.35 $47.87 $45.92 $46.44 $45.60 1,604,917
2022-03-18 $46.67 $47.89 $46.23 $47.30 $46.44 3,751,850
2022-03-17 $45.31 $47.28 $45.18 $47.16 $46.31 1,903,748
2022-03-16 $44.07 $45.91 $43.84 $45.47 $44.65 2,112,739
2022-03-15 $42.00 $43.48 $41.78 $43.09 $42.31 1,863,591
2022-03-14 $42.72 $43.71 $41.48 $41.77 $41.01 2,375,054
2022-03-11 $43.32 $43.92 $42.40 $42.47 $41.70 2,579,992
2022-03-10 $42.59 $43.49 $42.17 $42.74 $41.97 2,664,161
2022-03-09 $42.85 $43.91 $42.48 $43.47 $42.68 2,762,388
2022-03-08 $41.31 $42.02 $40.05 $41.01 $40.27 3,205,185
2022-03-07 $43.54 $43.96 $40.40 $40.59 $39.85 2,662,680
2022-03-04 $45.35 $45.41 $43.09 $43.64 $42.85 2,981,535
2022-03-03 $47.70 $47.86 $45.65 $46.16 $45.32 2,226,340
2022-03-02 $45.56 $47.59 $45.32 $47.42 $46.56 2,513,222
2022-03-01 $46.84 $47.11 $44.59 $45.05 $44.23 2,390,518
2022-02-28 $46.20 $47.58 $46.20 $46.87 $46.02 1,996,988
2022-02-25 $45.46 $47.27 $45.17 $47.14 $46.29 2,543,378
2022-02-24 $42.20 $45.55 $41.97 $45.34 $44.52 7,747,140
2022-02-23 $45.48 $46.48 $44.45 $44.50 $43.69 4,234,114
2022-02-22 $45.32 $45.75 $44.01 $44.83 $44.02 2,464,247
2022-02-18 $45.76 $46.12 $44.98 $45.71 $44.88 2,558,980
2022-02-17 $47.36 $47.76 $45.38 $45.58 $44.75 2,598,087
2022-02-16 $47.91 $48.16 $47.36 $47.89 $47.02 1,218,560
2022-02-15 $47.59 $48.34 $47.40 $48.29 $47.42 1,831,396
2022-02-14 $46.69 $47.57 $46.47 $46.77 $45.92 1,982,413
2022-02-11 $49.56 $49.95 $46.73 $47.21 $46.11 2,414,090
2022-02-10 $49.92 $51.36 $48.66 $49.34 $48.19 10,708,174
2022-02-09 $50.51 $51.27 $50.45 $50.64 $49.46 4,001,982
2022-02-08 $50.40 $50.56 $48.28 $49.48 $48.33 3,466,459
2022-02-07 $49.86 $50.81 $49.71 $50.17 $49.00 3,218,770
2022-02-04 $50.51 $50.61 $48.30 $49.82 $48.66 3,037,141
2022-02-03 $52.63 $53.83 $49.55 $49.65 $48.49 5,805,446
2022-02-02 $53.07 $54.06 $52.24 $53.83 $52.57 3,374,688
2022-02-01 $51.21 $52.82 $51.10 $52.70 $51.47 3,318,744
2022-01-31 $48.49 $51.17 $48.48 $51.05 $49.86 2,729,517
2022-01-28 $46.77 $48.54 $45.94 $48.50 $47.37 1,582,668
2022-01-27 $47.52 $48.67 $46.63 $46.95 $45.85 2,758,376
2022-01-26 $48.22 $48.86 $46.15 $46.50 $45.42 1,802,435
2022-01-25 $46.85 $47.79 $46.21 $47.09 $45.99 1,479,845
2022-01-24 $47.08 $48.21 $44.98 $48.04 $46.92 3,665,442
2022-01-21 $50.30 $50.61 $48.95 $49.09 $47.94 2,070,821
2022-01-20 $51.03 $52.26 $50.47 $50.70 $49.52 2,418,978
2022-01-19 $51.51 $51.84 $50.37 $50.59 $49.41 2,010,251
2022-01-18 $50.19 $51.25 $49.65 $51.13 $49.94 2,647,801
2022-01-14 $50.81 $51.59 $50.26 $51.19 $50.00 1,453,365
2022-01-13 $53.89 $54.13 $51.79 $51.87 $50.66 3,121,216
2022-01-12 $52.48 $53.44 $52.09 $52.75 $51.52 2,753,947
2022-01-11 $50.76 $52.38 $50.20 $52.18 $50.96 2,112,184
2022-01-10 $50.19 $50.66 $48.75 $50.14 $48.97 1,881,594
2022-01-07 $51.46 $51.93 $50.85 $51.02 $49.83 987,259
2022-01-06 $52.39 $52.39 $50.55 $51.46 $50.26 2,498,660
2022-01-05 $55.73 $55.89 $51.28 $51.40 $50.20 2,406,739
2022-01-04 $54.75 $56.00 $54.49 $55.57 $54.27 2,614,548
2022-01-03 $55.04 $55.90 $54.04 $54.21 $52.95 1,062,039
2021-12-31 $54.35 $55.03 $54.20 $54.90 $53.62 671,567
2021-12-30 $54.34 $55.18 $54.29 $54.33 $53.06 441,362
2021-12-29 $55.33 $55.57 $54.35 $54.37 $53.10 578,233
2021-12-28 $56.47 $56.64 $55.13 $55.47 $54.18 987,495
2021-12-27 $55.81 $56.19 $55.65 $56.15 $54.84 525,890
2021-12-23 $54.89 $56.08 $54.58 $55.49 $54.20 1,967,537
2021-12-22 $52.00 $54.75 $51.88 $54.56 $53.29 2,010,199
2021-12-21 $51.46 $52.11 $51.37 $52.00 $50.79 1,137,732
2021-12-20 $50.89 $50.89 $49.30 $50.60 $49.42 2,244,098
2021-12-17 $51.11 $52.24 $50.35 $52.00 $50.79 2,556,379
2021-12-16 $54.02 $54.46 $51.23 $51.59 $50.39 1,965,326
2021-12-15 $52.34 $53.38 $51.04 $53.03 $51.79 1,777,104
2021-12-14 $52.31 $53.31 $51.92 $52.51 $51.28 1,192,015
2021-12-13 $54.12 $54.49 $52.96 $52.98 $51.74 1,643,836
2021-12-10 $54.47 $54.85 $53.73 $54.12 $52.86 909,456
2021-12-09 $54.41 $55.10 $53.71 $53.93 $52.67 2,151,059
2021-12-08 $54.50 $55.20 $54.30 $54.69 $53.41 2,687,600
2021-12-07 $54.53 $55.64 $54.26 $54.63 $53.36 1,732,247
2021-12-06 $53.42 $54.34 $52.51 $53.81 $52.55 3,546,326
2021-12-03 $55.37 $55.75 $52.53 $53.17 $51.93 3,659,168
2021-12-02 $53.56 $55.76 $53.05 $55.21 $53.92 3,869,414
2021-12-01 $55.50 $56.71 $53.65 $53.68 $52.43 2,710,113
2021-11-30 $56.38 $56.54 $54.52 $54.69 $53.41 4,335,151
2021-11-29 $55.75 $57.00 $55.57 $56.80 $55.47 1,495,638
2021-11-26 $55.29 $55.50 $54.19 $54.75 $53.47 1,199,341
2021-11-24 $56.17 $57.34 $55.89 $57.20 $55.87 1,204,438
2021-11-23 $57.46 $57.79 $56.18 $56.49 $55.17 2,359,043
2021-11-22 $59.48 $59.60 $56.94 $57.52 $56.18 6,163,173
2021-11-19 $59.20 $59.42 $58.55 $59.00 $57.62 1,100,524
2021-11-18 $59.20 $59.68 $58.52 $59.30 $57.92 873,992
2021-11-17 $59.24 $59.73 $59.00 $59.25 $57.87 1,130,125
2021-11-16 $59.35 $59.93 $58.83 $59.56 $58.17 936,315
2021-11-15 $60.43 $60.62 $59.15 $59.23 $57.85 1,563,921
2021-11-12 $58.97 $60.40 $58.83 $60.14 $58.74 5,599,506
2021-11-11 $58.49 $59.07 $58.24 $58.94 $57.56 1,977,900
2021-11-10 $58.44 $58.49 $57.62 $57.98 $56.63 1,907,508
2021-11-09 $59.20 $59.48 $58.41 $59.45 $58.06 1,334,040
2021-11-08 $59.67 $60.11 $58.46 $58.70 $57.33 1,591,443
2021-11-05 $59.44 $60.19 $59.24 $59.83 $58.19 4,193,932
2021-11-04 $58.19 $59.08 $57.56 $58.95 $57.33 3,238,536
2021-11-03 $55.38 $57.69 $55.00 $57.64 $56.06 3,684,223
2021-11-02 $55.37 $55.82 $54.91 $55.32 $53.80 3,112,944
2021-11-01 $56.62 $56.64 $54.91 $55.43 $53.91 5,416,056
2021-10-29 $56.43 $56.88 $55.59 $56.15 $54.61 2,321,456
2021-10-28 $55.83 $57.50 $55.76 $56.32 $54.77 2,838,882
2021-10-27 $56.10 $56.22 $54.96 $55.12 $53.61 1,812,750
2021-10-26 $55.89 $56.93 $55.80 $56.29 $54.74 2,266,052
2021-10-25 $55.41 $56.02 $55.01 $55.63 $54.10 3,124,810
2021-10-22 $54.48 $55.22 $54.20 $55.16 $53.64 1,695,006
2021-10-21 $53.54 $54.88 $53.50 $54.39 $52.90 2,728,825
2021-10-20 $53.30 $53.99 $53.02 $53.50 $52.03 1,409,943
2021-10-19 $52.01 $53.27 $51.74 $53.01 $51.55 1,782,112
2021-10-18 $51.59 $52.03 $51.26 $51.88 $50.45 2,159,771
2021-10-15 $51.96 $52.03 $51.32 $51.45 $50.04 1,016,162
2021-10-14 $50.49 $51.46 $50.32 $51.29 $49.88 1,739,915
2021-10-13 $49.44 $49.98 $49.03 $49.85 $48.48 824,174
2021-10-12 $49.20 $49.70 $48.90 $49.27 $47.92 1,583,108
2021-10-11 $49.57 $50.17 $48.86 $48.90 $47.56 1,005,763
2021-10-08 $49.10 $49.73 $48.58 $49.42 $48.06 1,013,780
2021-10-07 $48.17 $49.84 $48.03 $48.95 $47.61 2,050,495
2021-10-06 $47.33 $47.96 $46.67 $47.50 $46.20 1,933,864
2021-10-05 $46.79 $47.99 $46.30 $47.76 $46.45 1,570,085
2021-10-04 $47.85 $48.42 $46.32 $46.55 $45.27 1,380,579
2021-10-01 $46.99 $48.06 $46.85 $47.91 $46.59 900,329
2021-09-30 $47.77 $48.31 $47.12 $47.28 $45.98 2,059,201
2021-09-29 $47.00 $47.64 $46.92 $47.39 $46.09 850,615
2021-09-28 $49.15 $49.23 $46.69 $46.86 $45.57 2,839,445
2021-09-27 $48.35 $48.44 $47.77 $48.34 $47.01 1,057,376
2021-09-24 $48.40 $48.78 $47.85 $48.31 $46.98 1,712,564
2021-09-23 $48.28 $49.34 $48.23 $48.67 $47.33 2,307,174
2021-09-22 $47.80 $48.17 $47.47 $48.01 $46.69 1,908,896
2021-09-21 $47.46 $48.70 $47.17 $47.48 $46.18 2,648,130
2021-09-20 $49.98 $49.98 $46.45 $47.02 $45.73 3,800,902
2021-09-17 $50.99 $51.50 $50.68 $51.07 $49.67 3,793,800
2021-09-16 $50.39 $50.92 $50.25 $50.79 $49.39 1,919,062
2021-09-15 $49.04 $50.71 $48.91 $50.54 $49.15 2,097,466
2021-09-14 $49.33 $49.55 $48.88 $49.12 $47.77 1,618,052
2021-09-13 $51.13 $51.13 $48.89 $49.30 $47.95 2,539,007
2021-09-10 $49.26 $49.54 $48.77 $48.81 $47.47 950,568
2021-09-09 $49.11 $49.78 $48.64 $49.11 $47.76 1,432,380
2021-09-08 $49.30 $49.33 $48.58 $49.15 $47.80 999,199
2021-09-07 $50.11 $50.32 $49.25 $49.37 $48.01 1,536,010
2021-09-03 $50.01 $50.24 $49.82 $50.09 $48.71 817,890
2021-09-02 $50.16 $50.43 $49.75 $49.99 $48.62 1,168,599
2021-09-01 $49.53 $50.11 $49.31 $49.87 $48.50 1,633,387
2021-08-31 $49.12 $49.75 $49.09 $49.38 $48.02 1,762,162
2021-08-30 $48.71 $49.75 $48.23 $49.02 $47.67 2,632,442
2021-08-27 $47.42 $48.69 $46.84 $48.37 $47.04 4,110,065
2021-08-26 $48.92 $49.42 $48.76 $48.93 $47.59 729,785
2021-08-25 $47.94 $49.17 $47.94 $48.94 $47.60 1,340,765
2021-08-24 $47.60 $48.39 $47.60 $47.95 $46.63 665,885
2021-08-23 $47.30 $47.91 $47.30 $47.39 $46.09 976,087
2021-08-20 $46.35 $47.23 $46.35 $46.94 $45.65 813,628
2021-08-19 $46.34 $47.12 $46.06 $46.27 $45.00 1,809,054
2021-08-18 $47.45 $47.85 $46.91 $46.97 $45.68 2,577,157
2021-08-17 $49.06 $49.25 $47.31 $47.63 $46.32 2,078,412
2021-08-16 $48.52 $49.58 $48.34 $49.26 $47.91 2,156,663
2021-08-13 $48.89 $49.23 $47.80 $48.78 $47.44 4,776,448
2021-08-12 $47.57 $48.97 $47.51 $48.81 $47.47 2,615,654
2021-08-11 $48.26 $48.27 $47.06 $47.55 $46.24 3,828,549
2021-08-10 $47.35 $47.80 $46.89 $47.20 $45.90 1,921,369
2021-08-09 $47.37 $47.51 $46.86 $47.21 $45.91 1,828,784
2021-08-06 $48.63 $48.88 $47.41 $47.80 $46.24 2,453,636
2021-08-05 $48.66 $48.90 $48.08 $48.50 $46.92 2,523,422
2021-08-04 $47.83 $48.50 $47.55 $48.37 $46.79 3,771,325
2021-08-03 $49.60 $50.01 $47.56 $47.89 $46.33 4,660,566
2021-08-02 $51.08 $51.55 $49.47 $49.53 $47.92 4,067,968
2021-07-30 $50.44 $51.02 $49.60 $50.47 $48.82 3,825,905
2021-07-29 $47.83 $50.37 $47.83 $50.12 $48.49 2,276,541
2021-07-28 $46.91 $47.20 $46.33 $47.01 $45.48 1,627,450
2021-07-27 $46.63 $47.02 $46.16 $46.86 $45.33 2,390,651
2021-07-26 $46.76 $47.15 $46.65 $46.91 $45.38 1,595,245
2021-07-23 $46.57 $47.11 $46.45 $46.82 $45.29 1,520,037
2021-07-22 $45.95 $46.57 $45.62 $46.18 $44.67 2,049,791
2021-07-21 $45.23 $46.17 $45.21 $46.07 $44.57 2,108,737
2021-07-20 $44.07 $45.28 $43.93 $44.89 $43.43 1,565,532
2021-07-19 $43.41 $44.32 $43.37 $43.71 $42.29 1,847,032
2021-07-16 $45.72 $45.74 $44.86 $44.89 $43.43 2,744,171
2021-07-15 $45.44 $45.99 $45.18 $45.49 $44.01 3,175,973
2021-07-14 $46.64 $46.86 $45.61 $45.72 $44.23 2,279,057
2021-07-13 $48.32 $48.32 $46.36 $46.54 $45.02 2,913,962
2021-07-12 $47.86 $48.43 $47.58 $48.00 $46.44 2,369,475
2021-07-09 $47.48 $47.90 $47.18 $47.71 $46.15 1,898,570
2021-07-08 $47.58 $47.77 $46.64 $47.12 $45.58 2,149,902
2021-07-07 $47.51 $48.44 $47.34 $48.29 $46.72 1,320,942
2021-07-06 $47.15 $47.72 $46.87 $47.45 $45.90 2,550,756
2021-07-02 $46.76 $46.93 $46.17 $46.79 $45.26 990,522
2021-07-01 $46.59 $47.06 $46.49 $46.55 $45.03 958,112
2021-06-30 $46.78 $46.81 $46.13 $46.48 $44.96 1,141,799
2021-06-29 $47.02 $47.12 $46.55 $46.82 $45.29 749,905
2021-06-28 $47.10 $47.28 $46.23 $46.83 $45.30 1,097,285
2021-06-25 $45.82 $47.26 $45.52 $46.98 $45.45 3,704,953
2021-06-24 $46.34 $46.64 $46.22 $46.29 $44.78 1,747,276
2021-06-23 $45.63 $46.50 $45.58 $46.27 $44.76 1,381,600
2021-06-22 $45.18 $45.71 $44.98 $45.53 $44.05 1,100,371
2021-06-21 $44.56 $45.26 $44.48 $45.15 $43.68 1,178,913
2021-06-18 $44.22 $44.47 $44.05 $44.14 $42.70 1,287,816
2021-06-17 $45.27 $45.64 $43.92 $44.80 $43.34 1,688,885
2021-06-16 $44.47 $45.27 $44.36 $45.06 $43.59 2,231,517
2021-06-15 $43.73 $44.63 $43.68 $44.30 $42.86 1,776,659
2021-06-14 $44.18 $44.32 $43.43 $43.53 $42.11 963,876
2021-06-11 $44.25 $44.31 $44.00 $44.18 $42.74 1,009,072
2021-06-10 $44.10 $44.24 $43.63 $44.01 $42.58 839,517
2021-06-09 $44.44 $44.45 $43.68 $43.74 $42.31 789,004
2021-06-08 $43.53 $44.49 $43.40 $44.35 $42.90 1,700,550
2021-06-07 $43.86 $44.18 $43.42 $43.49 $42.07 1,585,845
2021-06-04 $43.13 $43.33 $42.69 $43.32 $41.91 909,683
2021-06-03 $44.11 $44.11 $42.46 $43.05 $41.65 1,030,440
2021-06-02 $43.08 $43.26 $42.63 $43.15 $41.74 1,537,745
2021-06-01 $44.00 $44.03 $42.75 $43.08 $41.68 1,712,338
2021-05-28 $43.84 $43.84 $43.12 $43.64 $42.22 899,255
2021-05-27 $43.36 $43.54 $42.91 $43.13 $41.72 1,966,626
2021-05-26 $42.73 $43.30 $42.27 $43.12 $41.71 1,420,407
2021-05-25 $42.92 $43.55 $42.60 $42.70 $41.31 1,183,153
2021-05-24 $42.74 $42.90 $42.38 $42.76 $41.37 1,001,966
2021-05-21 $42.42 $42.83 $42.32 $42.46 $41.08 1,378,649
2021-05-20 $42.06 $42.71 $42.01 $42.26 $40.88 1,776,290
2021-05-19 $41.75 $42.12 $41.41 $42.04 $40.67 1,687,063
2021-05-18 $43.08 $43.48 $42.59 $42.62 $41.23 890,362
2021-05-17 $43.45 $43.59 $42.82 $43.12 $41.71 795,237
2021-05-14 $42.70 $43.63 $42.48 $43.51 $42.09 1,402,994
2021-05-13 $41.85 $42.66 $41.65 $42.45 $41.07 1,902,955
2021-05-12 $43.52 $43.59 $41.29 $41.60 $40.24 2,318,590
2021-05-11 $43.86 $43.97 $42.61 $43.36 $41.95 1,455,382
2021-05-10 $44.76 $45.07 $44.45 $44.51 $43.06 1,298,709
2021-05-07 $44.50 $45.23 $43.90 $44.98 $43.27 2,094,058
2021-05-06 $44.35 $44.85 $43.93 $44.81 $43.11 970,405
2021-05-05 $43.51 $44.32 $43.30 $44.14 $42.46 1,153,516
2021-05-04 $43.39 $43.45 $42.15 $43.10 $41.46 1,045,579
2021-05-03 $43.03 $43.66 $42.86 $43.38 $41.73 1,227,002
2021-04-30 $42.02 $42.79 $42.02 $42.66 $41.04 1,227,299
2021-04-29 $42.58 $42.94 $41.68 $42.38 $40.76 1,799,075
2021-04-28 $42.02 $42.64 $41.96 $42.52 $40.90 1,653,181
2021-04-27 $41.67 $42.19 $41.59 $42.04 $40.44 822,806
2021-04-26 $41.76 $41.83 $41.35 $41.58 $40.00 1,294,740
2021-04-23 $40.29 $41.55 $40.27 $41.53 $39.95 1,114,551
2021-04-22 $39.92 $41.03 $39.73 $40.23 $38.70 1,524,759
2021-04-21 $39.18 $39.84 $39.18 $39.71 $38.20 1,131,530
2021-04-20 $39.84 $39.95 $38.98 $39.28 $37.79 713,045
2021-04-19 $39.75 $39.99 $39.55 $39.84 $38.32 1,044,938
2021-04-16 $39.25 $39.81 $39.08 $39.70 $38.19 825,758
2021-04-15 $38.84 $39.16 $38.76 $39.04 $37.55 697,126
2021-04-14 $38.28 $39.56 $38.28 $38.99 $37.51 1,276,968
2021-04-13 $38.14 $38.48 $37.69 $38.42 $36.96 1,049,645
2021-04-12 $37.97 $38.04 $37.74 $38.00 $36.56 1,095,912
2021-04-09 $38.59 $38.59 $37.78 $38.01 $36.57 793,007
2021-04-08 $38.30 $38.45 $37.83 $37.95 $36.51 840,368
2021-04-07 $37.40 $38.02 $37.31 $38.00 $36.56 1,018,612
2021-04-06 $37.62 $37.62 $37.22 $37.30 $35.88 1,409,004
2021-04-05 $37.68 $38.11 $37.45 $37.52 $36.09 1,076,814
2021-04-01 $37.05 $37.45 $36.79 $37.39 $35.97 900,087
2021-03-31 $37.18 $37.48 $36.58 $36.76 $35.36 2,412,056
2021-03-30 $36.21 $37.14 $36.20 $37.11 $35.70 1,753,670
2021-03-29 $36.72 $36.90 $36.28 $36.39 $35.01 2,504,403
2021-03-26 $36.88 $37.00 $36.29 $36.79 $35.39 1,293,133
2021-03-25 $36.68 $37.10 $36.07 $36.85 $35.45 953,967
2021-03-24 $36.84 $37.43 $36.68 $36.76 $35.36 1,965,099
2021-03-23 $36.99 $37.21 $36.54 $36.69 $35.30 2,174,590
2021-03-22 $36.33 $37.19 $36.30 $37.02 $35.61 1,105,200
2021-03-19 $36.38 $36.71 $35.92 $36.48 $35.09 2,578,800
2021-03-18 $37.24 $37.31 $36.13 $36.37 $34.99 1,420,055
2021-03-17 $37.00 $37.45 $36.64 $37.30 $35.88 1,010,404
2021-03-16 $37.48 $37.76 $36.95 $37.16 $35.75 1,098,975
2021-03-15 $36.78 $37.48 $36.56 $37.35 $35.93 1,011,147
2021-03-12 $36.55 $36.80 $36.30 $36.56 $35.17 2,228,265
2021-03-11 $36.51 $36.97 $36.43 $36.79 $35.39 2,276,147
2021-03-10 $36.39 $36.69 $36.05 $36.33 $34.95 2,132,496
2021-03-09 $35.47 $36.31 $35.34 $35.89 $34.53 1,542,539
2021-03-08 $34.67 $35.28 $34.50 $35.20 $33.86 1,191,069
2021-03-05 $35.20 $35.50 $34.40 $34.55 $33.24 1,380,228
2021-03-04 $35.03 $35.43 $34.28 $35.03 $33.70 1,405,592
2021-03-03 $35.62 $35.62 $35.08 $35.13 $33.80 1,496,066
2021-03-02 $35.14 $35.56 $34.99 $35.37 $34.03 1,302,172
2021-03-01 $34.99 $35.26 $34.38 $35.14 $33.80 1,191,773
2021-02-26 $34.55 $34.70 $33.43 $34.25 $32.95 2,754,072
2021-02-25 $35.47 $35.72 $34.38 $34.47 $33.16 1,134,489
2021-02-24 $36.03 $36.40 $35.23 $35.59 $34.24 1,677,375
2021-02-23 $36.09 $36.40 $35.20 $36.23 $34.85 2,580,582
2021-02-22 $36.36 $36.45 $35.99 $36.16 $34.79 1,980,713
2021-02-19 $36.60 $36.83 $36.30 $36.50 $35.11 1,873,342
2021-02-18 $36.50 $36.53 $35.81 $36.08 $34.71 1,927,010
2021-02-17 $36.77 $37.14 $36.26 $36.55 $35.16 1,980,327
2021-02-16 $37.25 $37.48 $36.95 $37.16 $35.75 1,473,829
2021-02-12 $37.34 $37.34 $36.90 $37.16 $35.75 1,424,671
2021-02-11 $37.73 $37.77 $36.54 $37.19 $35.54 1,743,451
2021-02-10 $37.71 $37.81 $36.97 $37.41 $35.75 2,107,975
2021-02-09 $36.72 $37.61 $36.63 $37.30 $35.64 1,736,460
2021-02-08 $36.98 $37.08 $36.21 $36.61 $34.98 1,483,478
2021-02-05 $37.23 $37.23 $36.20 $36.60 $34.97 1,424,625
2021-02-04 $33.80 $36.14 $33.76 $36.10 $34.50 2,817,512
2021-02-03 $33.46 $33.74 $32.96 $33.71 $32.21 1,823,251
2021-02-02 $32.79 $33.74 $32.79 $33.48 $31.99 1,440,956
2021-02-01 $32.55 $33.05 $32.43 $32.71 $31.26 1,546,002
2021-01-29 $32.73 $32.80 $31.74 $32.27 $30.84 1,045,071
2021-01-28 $31.85 $33.02 $31.57 $32.83 $31.37 1,147,990
2021-01-27 $31.99 $32.11 $31.18 $31.49 $30.09 2,853,883
2021-01-26 $33.89 $34.00 $32.31 $32.41 $30.97 1,632,963
2021-01-25 $33.40 $33.60 $32.77 $33.01 $31.54 1,020,812
2021-01-22 $33.83 $34.03 $33.20 $33.40 $31.92 948,468
2021-01-21 $34.79 $34.79 $34.00 $34.10 $32.59 1,314,323
2021-01-20 $34.06 $34.75 $34.06 $34.52 $32.98 1,377,262
2021-01-19 $34.02 $34.69 $34.02 $34.28 $32.76 1,048,577
2021-01-15 $33.30 $33.80 $32.85 $33.70 $32.20 1,571,434
2021-01-14 $33.41 $34.06 $33.06 $33.76 $32.26 1,383,900
2021-01-13 $33.68 $33.69 $32.84 $33.16 $31.69 1,668,655
2021-01-12 $32.91 $33.89 $32.86 $33.41 $31.93 2,494,231
2021-01-11 $31.77 $32.83 $31.54 $32.61 $31.16 597,461
2021-01-08 $31.70 $32.23 $31.51 $32.16 $30.73 2,061,242
2021-01-07 $31.22 $31.81 $31.11 $31.47 $30.07 686,840
2021-01-06 $31.42 $31.78 $30.65 $31.03 $29.65 1,736,872
2021-01-05 $31.00 $31.49 $30.89 $31.44 $30.04 826,014
2021-01-04 $31.60 $31.60 $30.41 $31.11 $29.73 1,482,517
2020-12-31 $31.32 $31.80 $31.11 $31.44 $30.04 531,918
2020-12-30 $31.41 $32.03 $31.31 $31.42 $30.02 416,662
2020-12-29 $31.63 $31.71 $31.25 $31.26 $29.87 625,706
2020-12-28 $31.59 $31.72 $31.34 $31.44 $30.04 694,883
2020-12-24 $31.36 $31.61 $31.00 $31.36 $29.97 351,101
2020-12-23 $31.23 $31.75 $31.07 $31.38 $29.99 653,417
2020-12-22 $30.89 $31.33 $30.48 $30.98 $29.60 1,361,998
2020-12-21 $30.43 $30.99 $30.11 $30.84 $29.47 2,220,420
2020-12-18 $31.09 $31.09 $30.55 $30.85 $29.48 1,758,214
2020-12-17 $30.93 $31.25 $30.77 $31.15 $29.77 1,360,425
2020-12-16 $30.47 $31.10 $30.27 $30.90 $29.53 1,444,338
2020-12-15 $29.67 $30.32 $29.66 $30.29 $28.94 866,990
2020-12-14 $29.77 $29.91 $29.28 $29.40 $28.09 1,146,779
2020-12-11 $29.43 $29.98 $29.38 $29.64 $28.32 625,096
2020-12-10 $30.00 $30.00 $29.05 $29.72 $28.40 2,065,772
2020-12-09 $30.00 $30.18 $29.69 $30.00 $28.67 1,966,888
2020-12-08 $29.30 $29.83 $29.30 $29.78 $28.46 1,338,431
2020-12-07 $29.22 $29.75 $29.22 $29.34 $28.04 1,199,767
2020-12-04 $28.98 $29.15 $28.81 $29.07 $27.78 1,081,114
2020-12-03 $28.92 $29.26 $28.70 $28.81 $27.53 769,515
2020-12-02 $28.73 $29.10 $28.54 $28.86 $27.58 1,332,160
2020-12-01 $28.75 $29.10 $28.39 $28.67 $27.40 980,974
2020-11-30 $28.56 $28.65 $28.12 $28.41 $27.15 1,564,008
2020-11-27 $28.93 $29.03 $28.56 $28.63 $27.36 1,151,715
2020-11-25 $28.63 $28.89 $28.34 $28.77 $27.49 559,298
2020-11-24 $28.17 $29.01 $27.95 $28.70 $27.42 1,559,868
2020-11-23 $28.09 $28.60 $27.74 $27.76 $26.53 1,237,025
2020-11-20 $28.71 $28.71 $27.74 $27.94 $26.70 1,531,119
2020-11-19 $27.89 $28.03 $27.57 $27.80 $26.56 1,934,623
2020-11-18 $28.67 $28.91 $27.90 $27.96 $26.72 936,461
2020-11-17 $28.37 $28.65 $27.93 $28.63 $27.36 1,943,530
2020-11-16 $28.32 $28.57 $27.73 $28.45 $27.19 1,090,709
2020-11-13 $27.70 $27.97 $27.39 $27.80 $26.56 886,304
2020-11-12 $27.60 $27.73 $27.25 $27.44 $26.22 1,389,029
2020-11-11 $28.20 $28.23 $27.47 $27.71 $26.48 775,792
2020-11-10 $27.49 $28.13 $27.18 $27.99 $26.75 803,630
2020-11-09 $28.26 $28.76 $27.49 $27.66 $26.43 1,465,951
2020-11-06 $27.85 $27.85 $26.96 $27.32 $25.87 676,473
2020-11-05 $27.20 $28.35 $26.98 $27.39 $25.94 1,748,554
2020-11-04 $25.36 $26.73 $25.36 $26.47 $25.07 1,686,627
2020-11-03 $25.87 $26.07 $25.25 $25.34 $24.00 1,141,423
2020-11-02 $25.13 $25.78 $24.97 $25.39 $24.04 885,258
2020-10-30 $25.55 $26.07 $24.52 $24.92 $23.60 905,700
2020-10-29 $25.20 $25.67 $24.43 $25.56 $24.21 799,193
2020-10-28 $25.25 $25.25 $24.57 $25.16 $23.83 1,110,743
2020-10-27 $26.10 $26.59 $25.70 $25.77 $24.40 553,782
2020-10-26 $27.13 $27.27 $26.10 $26.25 $24.86 655,684
2020-10-23 $27.95 $27.98 $27.14 $27.46 $26.00 554,415
2020-10-22 $27.47 $27.93 $27.36 $27.66 $26.19 862,066
2020-10-21 $27.79 $27.79 $27.11 $27.43 $25.98 723,516
2020-10-20 $27.95 $28.10 $27.57 $27.64 $26.18 475,527
2020-10-19 $27.98 $28.24 $27.67 $27.70 $26.23 1,636,337
2020-10-16 $27.25 $27.95 $27.17 $27.68 $26.21 1,412,535
2020-10-15 $26.51 $27.39 $26.24 $27.27 $25.83 782,325
2020-10-14 $26.80 $27.26 $26.72 $26.85 $25.43 621,727
2020-10-13 $27.10 $27.19 $26.67 $26.77 $25.35 673,701
2020-10-12 $27.40 $27.48 $26.79 $26.89 $25.47 621,197
2020-10-09 $26.78 $26.89 $26.45 $26.80 $25.38 767,076
2020-10-08 $26.33 $26.71 $26.09 $26.70 $25.29 897,055
2020-10-07 $25.99 $26.21 $25.65 $25.92 $24.55 1,151,960
2020-10-06 $25.83 $26.40 $25.67 $25.77 $24.40 933,604
2020-10-05 $25.61 $26.05 $25.50 $26.02 $24.64 682,330
2020-10-02 $24.21 $25.58 $24.21 $25.30 $23.96 619,457
2020-10-01 $24.95 $25.11 $24.57 $24.88 $23.56 864,630
2020-09-30 $24.57 $24.91 $24.47 $24.67 $23.36 503,108
2020-09-29 $24.80 $24.88 $24.56 $24.61 $23.31 601,755
2020-09-28 $24.04 $24.87 $24.04 $24.74 $23.43 544,526
2020-09-25 $23.48 $23.97 $23.48 $23.69 $22.43 1,096,443
2020-09-24 $24.15 $24.15 $23.48 $23.57 $22.32 877,049
2020-09-23 $24.57 $24.84 $23.96 $24.07 $22.79 849,513
2020-09-22 $24.65 $24.80 $24.01 $24.57 $23.27 1,094,906
2020-09-21 $24.11 $24.66 $24.04 $24.53 $23.23 1,078,472
2020-09-18 $25.00 $25.11 $24.58 $24.73 $23.42 1,646,807
2020-09-17 $25.30 $25.30 $24.78 $24.89 $23.57 1,030,804
2020-09-16 $25.99 $26.22 $25.65 $25.80 $24.43 1,102,336
2020-09-15 $25.71 $26.04 $25.50 $25.81 $24.44 803,835
2020-09-14 $25.35 $25.83 $25.05 $25.53 $24.18 1,033,824
2020-09-11 $25.54 $25.91 $25.13 $25.17 $23.84 1,286,137
2020-09-10 $25.80 $26.26 $25.24 $25.28 $23.94 1,068,834
2020-09-09 $25.16 $25.66 $24.74 $25.61 $24.25 968,610
2020-09-08 $25.17 $25.34 $24.20 $24.97 $23.65 1,892,323
2020-09-04 $26.01 $26.43 $25.03 $25.82 $24.45 815,943
2020-09-03 $26.75 $26.83 $25.56 $25.88 $24.51 1,077,819
2020-09-02 $26.55 $27.06 $26.21 $26.88 $25.46 912,896
2020-09-01 $25.81 $27.36 $25.62 $26.61 $25.20 1,314,015
2020-08-31 $26.19 $26.28 $25.76 $25.81 $24.44 1,070,157
2020-08-28 $26.56 $26.65 $25.49 $26.07 $24.69 1,319,312
2020-08-27 $26.96 $27.02 $26.45 $26.62 $25.21 906,907
2020-08-26 $26.52 $27.23 $25.54 $26.94 $25.51 885,110
2020-08-25 $26.81 $26.85 $26.33 $26.38 $24.98 1,167,017
2020-08-24 $26.61 $26.72 $26.21 $26.62 $25.21 904,734
2020-08-21 $26.41 $26.65 $26.29 $26.60 $25.19 632,397
2020-08-20 $27.00 $27.00 $26.36 $26.39 $24.99 855,205
2020-08-19 $27.33 $27.52 $27.16 $27.18 $25.74 963,264
2020-08-18 $27.43 $28.12 $27.20 $27.36 $25.91 1,222,951
2020-08-17 $27.23 $27.44 $27.05 $27.38 $25.93 758,316
2020-08-14 $26.92 $27.25 $26.85 $27.14 $25.70 723,988
2020-08-13 $27.32 $27.57 $26.89 $27.00 $25.57 679,844
2020-08-12 $27.25 $27.58 $27.08 $27.29 $25.84 742,575
2020-08-11 $27.16 $27.50 $26.90 $26.96 $25.53 1,683,165
2020-08-10 $27.43 $27.47 $26.90 $27.21 $25.77 868,154
2020-08-07 $27.41 $27.69 $27.11 $27.48 $25.79 1,476,504
2020-08-06 $28.06 $28.33 $27.66 $27.70 $25.99 896,070
2020-08-05 $27.80 $28.26 $27.58 $28.23 $26.49 1,255,241
2020-08-04 $27.91 $28.25 $27.38 $27.89 $26.17 3,485,521
2020-08-03 $28.49 $28.87 $27.87 $28.35 $26.60 2,343,033
2020-07-31 $29.24 $29.28 $28.06 $28.47 $26.72 751,273
2020-07-30 $29.39 $29.60 $28.92 $29.29 $27.49 1,071,024
2020-07-29 $29.11 $29.77 $28.97 $29.61 $27.79 1,146,266
2020-07-28 $29.05 $29.25 $28.80 $28.89 $27.11 552,435
2020-07-27 $28.68 $29.32 $28.55 $29.15 $27.35 638,683
2020-07-24 $28.81 $28.95 $28.52 $28.71 $26.94 453,918
2020-07-23 $29.24 $29.62 $28.83 $29.02 $27.23 607,972
2020-07-22 $29.55 $29.83 $29.34 $29.40 $27.59 527,531
2020-07-21 $29.14 $29.82 $28.89 $29.58 $27.76 1,278,651
2020-07-20 $28.85 $29.36 $28.85 $29.05 $27.26 739,378
2020-07-17 $28.87 $29.22 $28.70 $29.05 $27.26 433,901
2020-07-16 $28.90 $29.03 $28.63 $28.86 $27.08 408,867
2020-07-15 $28.92 $29.27 $28.64 $29.12 $27.33 1,354,431
2020-07-14 $27.28 $28.56 $27.22 $28.50 $26.74 1,207,695
2020-07-13 $28.80 $28.80 $27.38 $27.44 $25.75 1,265,088
2020-07-10 $28.17 $28.27 $27.80 $28.25 $26.51 897,203
2020-07-09 $28.48 $28.60 $27.52 $28.16 $26.43 1,280,173
2020-07-08 $27.04 $28.57 $26.89 $28.50 $26.74 2,077,013
2020-07-07 $27.73 $27.88 $27.00 $27.07 $25.40 1,154,857
2020-07-06 $28.56 $28.61 $27.95 $28.13 $26.40 882,310
2020-07-02 $28.38 $28.50 $27.81 $27.97 $26.25 1,451,884
2020-07-01 $28.04 $28.38 $27.29 $27.89 $26.17 1,585,443
2020-06-30 $27.36 $28.06 $27.17 $27.90 $26.18 2,107,077
2020-06-29 $26.77 $27.50 $26.47 $27.29 $25.61 1,440,990
2020-06-26 $28.25 $28.47 $26.27 $26.47 $24.84 9,113,469
2020-06-25 $28.23 $29.09 $28.10 $28.39 $26.64 1,894,671
2020-06-24 $28.92 $29.42 $28.08 $28.39 $26.64 1,914,438
2020-06-23 $29.66 $30.00 $29.11 $29.34 $27.53 4,646,325
2020-06-22 $29.64 $30.00 $28.38 $29.08 $27.29 5,807,110
2020-06-19 $31.71 $31.71 $29.57 $29.85 $28.01 11,545,118
2020-06-18 $30.40 $31.16 $29.97 $30.94 $29.03 4,957,928
2020-06-17 $30.97 $31.42 $30.47 $30.80 $28.90 6,345,619
2020-06-16 $31.28 $31.86 $30.09 $30.56 $28.68 3,262,339
2020-06-15 $28.29 $31.10 $28.11 $30.77 $28.87 5,629,968
2020-06-12 $29.00 $29.46 $28.40 $29.38 $27.57 1,586,463
2020-06-11 $28.50 $28.72 $27.91 $28.04 $26.31 2,356,318
2020-06-10 $29.97 $30.27 $29.56 $29.96 $28.11 2,169,258
2020-06-09 $29.71 $30.38 $29.29 $29.95 $28.10 2,184,628
2020-06-08 $30.26 $30.85 $29.69 $30.69 $28.80 3,102,013
2020-06-05 $30.63 $31.47 $29.47 $29.66 $27.83 3,735,842
2020-06-04 $29.87 $30.58 $29.58 $29.75 $27.92 2,583,811
2020-06-03 $29.11 $30.18 $28.84 $30.07 $28.22 3,013,601
2020-06-02 $28.53 $29.16 $28.29 $28.90 $27.12 2,149,786
2020-06-01 $27.66 $28.65 $27.52 $28.12 $26.39 2,071,083
2020-05-29 $28.20 $28.81 $27.13 $27.66 $25.96 8,902,126
2020-05-28 $28.45 $28.73 $27.50 $27.97 $26.25 2,067,002
2020-05-27 $28.40 $29.00 $27.59 $28.09 $26.36 3,426,477
2020-05-26 $27.28 $28.93 $27.15 $27.85 $26.13 5,039,962
2020-05-22 $26.14 $26.93 $25.91 $26.82 $25.17 1,653,842
2020-05-21 $26.10 $26.59 $26.01 $26.50 $24.87 1,651,659
2020-05-20 $25.44 $26.15 $25.32 $25.93 $24.33 1,386,312
2020-05-19 $25.10 $25.96 $24.55 $24.96 $23.42 1,388,649
2020-05-18 $24.15 $25.37 $24.12 $25.04 $23.50 2,203,264
2020-05-15 $23.43 $23.66 $22.95 $23.48 $22.03 1,172,507
2020-05-14 $22.91 $23.83 $22.36 $23.73 $22.27 1,879,572
2020-05-13 $24.38 $25.11 $23.14 $23.50 $22.05 2,847,520
2020-05-12 $24.62 $25.13 $24.25 $24.35 $22.85 2,120,662
2020-05-11 $24.18 $24.83 $23.99 $24.58 $23.07 1,998,328
2020-05-08 $24.49 $24.65 $24.09 $24.55 $22.81 1,363,547
2020-05-07 $23.56 $24.13 $23.30 $23.90 $22.20 2,048,870
2020-05-06 $23.50 $24.01 $23.04 $23.06 $21.42 2,662,179
2020-05-05 $22.20 $23.50 $22.16 $23.19 $21.54 4,743,221
2020-05-04 $21.69 $21.99 $21.36 $21.98 $20.42 1,739,808
2020-05-01 $23.04 $23.17 $21.60 $22.18 $20.60 1,947,657
2020-04-30 $23.50 $24.84 $22.61 $23.44 $21.77 3,186,155
2020-04-29 $25.17 $26.36 $25.17 $25.96 $24.12 1,700,626
2020-04-28 $25.00 $25.72 $24.53 $24.81 $23.05 1,488,168
2020-04-27 $22.97 $24.55 $22.83 $24.44 $22.70 978,728
2020-04-24 $22.23 $22.66 $22.01 $22.58 $20.98 1,044,025
2020-04-23 $21.81 $22.55 $21.77 $22.20 $20.62 996,260
2020-04-22 $21.18 $21.84 $21.08 $21.69 $20.15 1,273,289
2020-04-21 $21.39 $21.54 $20.80 $21.00 $19.51 2,294,758
2020-04-20 $22.69 $22.69 $21.84 $21.87 $20.32 1,829,534
2020-04-17 $23.40 $23.69 $22.70 $22.95 $21.32 1,440,566
2020-04-16 $22.69 $22.98 $22.00 $22.68 $21.07 1,101,004
2020-04-15 $24.04 $24.04 $22.52 $22.68 $21.07 1,619,359
2020-04-14 $23.50 $24.01 $23.13 $24.01 $22.30 1,335,347
2020-04-13 $23.57 $23.88 $21.50 $22.81 $21.19 2,097,437
2020-04-09 $23.00 $24.94 $22.99 $24.06 $22.35 2,717,094
2020-04-08 $22.70 $23.12 $21.95 $22.97 $21.34 1,897,285
2020-04-07 $22.95 $23.59 $21.86 $22.22 $20.64 2,180,735
2020-04-06 $20.82 $22.03 $20.81 $21.82 $20.27 1,317,036
2020-04-03 $19.97 $20.45 $18.85 $19.89 $18.48 1,880,233
2020-04-02 $19.50 $20.60 $19.42 $20.19 $18.76 1,172,740
2020-04-01 $20.96 $20.96 $19.50 $19.71 $18.31 2,232,281
2020-03-31 $22.53 $22.80 $21.44 $21.65 $20.11 1,956,444
2020-03-30 $22.61 $23.15 $21.55 $22.52 $20.92 1,520,370
2020-03-27 $22.49 $23.29 $21.62 $22.74 $21.12 2,358,403
2020-03-26 $22.51 $24.60 $22.35 $23.73 $22.04 2,335,534
2020-03-25 $20.45 $23.43 $20.13 $22.44 $20.85 3,978,305
2020-03-24 $19.38 $20.46 $19.15 $20.03 $18.61 2,108,461
2020-03-23 $18.51 $18.97 $17.35 $18.21 $16.92 4,775,554
2020-03-20 $20.64 $22.13 $18.70 $19.39 $18.01 4,317,063
2020-03-19 $17.18 $20.28 $16.67 $19.98 $18.56 5,544,375
2020-03-18 $17.40 $17.41 $15.21 $17.08 $15.87 5,932,586
2020-03-17 $19.06 $19.75 $17.60 $18.33 $17.03 2,814,672
2020-03-16 $19.95 $20.41 $16.50 $18.62 $17.30 5,827,397
2020-03-13 $21.88 $23.75 $21.01 $23.63 $21.95 3,398,792
2020-03-12 $20.27 $21.59 $18.91 $20.76 $19.28 4,618,447
2020-03-11 $22.81 $23.26 $21.81 $22.35 $20.76 3,050,689
2020-03-10 $24.10 $24.77 $21.97 $23.49 $21.82 3,052,607
2020-03-09 $24.00 $25.23 $22.54 $23.23 $21.58 4,738,545
2020-03-06 $28.00 $28.36 $25.68 $26.37 $24.50 3,074,777
2020-03-05 $28.18 $29.13 $28.03 $28.62 $26.59 3,377,675
2020-03-04 $29.82 $30.05 $28.68 $28.98 $26.92 2,025,580
2020-03-03 $30.50 $31.04 $28.33 $29.23 $27.15 4,550,028
2020-03-02 $28.58 $30.57 $28.58 $30.53 $28.36 2,451,832
2020-02-28 $27.76 $28.84 $26.94 $28.46 $26.44 4,373,781
2020-02-27 $28.82 $29.47 $28.08 $28.87 $26.82 2,650,510
2020-02-26 $29.40 $30.13 $29.29 $29.82 $27.70 2,688,084
2020-02-25 $31.08 $31.26 $29.24 $29.28 $27.20 4,159,462
2020-02-24 $29.96 $31.15 $29.54 $30.91 $28.71 2,834,236
2020-02-21 $31.12 $31.44 $30.66 $31.27 $29.05 1,721,556
2020-02-20 $31.86 $32.02 $30.86 $31.36 $29.13 2,073,224
2020-02-19 $32.08 $32.48 $31.52 $31.75 $29.49 2,746,549
2020-02-18 $32.10 $32.48 $31.45 $32.00 $29.73 3,589,989
2020-02-14 $32.55 $32.77 $31.78 $32.13 $29.85 1,879,369
2020-02-13 $33.61 $33.70 $32.82 $32.94 $30.36 2,420,971
2020-02-12 $33.59 $33.85 $33.40 $33.69 $31.05 821,128
2020-02-11 $33.17 $33.86 $33.17 $33.60 $30.97 1,299,678
2020-02-10 $32.86 $33.56 $32.86 $33.41 $30.80 1,898,311
2020-02-07 $32.34 $33.17 $32.26 $32.87 $30.30 2,324,021
2020-02-06 $32.45 $32.62 $31.61 $32.45 $29.91 3,504,238
2020-02-05 $32.85 $33.50 $31.87 $32.66 $30.11 4,737,410
2020-02-04 $32.54 $33.68 $32.54 $33.50 $30.88 3,463,808
2020-02-03 $32.64 $33.02 $32.07 $32.20 $29.68 1,933,069
2020-01-31 $32.62 $32.71 $31.82 $32.48 $29.94 1,640,298
2020-01-30 $33.26 $33.82 $32.22 $32.65 $30.10 5,606,405
2020-01-29 $33.51 $33.87 $33.29 $33.68 $31.05 1,797,847
2020-01-28 $32.41 $33.48 $32.41 $33.16 $30.57 1,508,054
2020-01-27 $32.90 $33.12 $32.37 $32.91 $30.34 1,829,525
2020-01-24 $34.81 $34.98 $33.46 $33.72 $31.08 1,925,042
2020-01-23 $34.41 $34.53 $34.00 $34.45 $31.76 1,290,549
2020-01-22 $33.80 $34.38 $33.50 $34.28 $31.60 3,782,667
2020-01-21 $33.22 $33.95 $33.11 $33.41 $30.80 1,632,105
2020-01-17 $33.25 $33.31 $32.97 $33.28 $30.68 1,547,374
2020-01-16 $32.11 $32.99 $32.11 $32.94 $30.36 1,822,339
2020-01-15 $31.43 $32.25 $31.39 $32.00 $29.50 2,094,512
2020-01-14 $31.75 $32.09 $31.37 $31.43 $28.97 2,034,428
2020-01-13 $31.55 $31.80 $31.42 $31.64 $29.16 3,705,733
2020-01-10 $31.88 $31.88 $31.44 $31.54 $29.07 3,707,689
2020-01-09 $31.70 $31.99 $31.38 $31.77 $29.28 2,272,376
2020-01-08 $31.49 $31.53 $31.26 $31.48 $29.02 1,369,003
2020-01-07 $31.30 $31.59 $31.28 $31.35 $28.90 1,430,164
2020-01-06 $31.36 $31.59 $30.76 $31.45 $28.99 2,962,130
2020-01-03 $32.00 $32.00 $30.60 $31.45 $28.99 2,935,562
2020-01-02 $32.25 $32.46 $31.33 $32.02 $29.52 11,276,111
2019-12-31 $31.81 $32.50 $31.74 $32.08 $29.57 1,362,637
2019-12-30 $31.22 $32.07 $31.13 $31.75 $29.27 1,280,890
2019-12-27 $31.24 $31.45 $31.02 $31.22 $28.78 616,818
2019-12-26 $31.15 $31.26 $30.68 $31.25 $28.81 817,064
2019-12-24 $31.00 $31.29 $30.85 $31.15 $28.71 256,900
2019-12-23 $31.29 $31.37 $30.76 $31.02 $28.59 1,326,613
2019-12-20 $31.56 $31.56 $31.05 $31.22 $28.78 858,327
2019-12-19 $30.58 $31.61 $30.50 $31.28 $28.83 2,146,271
2019-12-18 $30.59 $31.08 $30.59 $30.83 $28.42 897,871
2019-12-17 $30.45 $31.06 $30.35 $30.58 $28.19 1,200,985
2019-12-16 $29.90 $30.42 $29.75 $30.33 $27.96 1,044,227
2019-12-13 $29.70 $29.99 $29.08 $29.69 $27.37 1,157,102
2019-12-12 $30.00 $30.16 $29.70 $29.83 $27.50 1,259,172
2019-12-11 $29.38 $30.26 $29.38 $30.18 $27.82 1,074,636
2019-12-10 $29.21 $29.87 $29.14 $29.43 $27.13 685,299
2019-12-09 $29.49 $29.79 $29.16 $29.17 $26.89 779,327
2019-12-06 $29.53 $29.82 $29.37 $29.49 $27.18 869,772
2019-12-05 $29.26 $29.73 $29.23 $29.46 $27.16 830,750
2019-12-04 $28.79 $29.50 $28.79 $29.23 $26.94 864,481
2019-12-03 $29.04 $29.33 $28.47 $28.61 $26.37 1,367,747
2019-12-02 $29.68 $29.81 $29.46 $29.63 $27.31 791,145
2019-11-29 $29.80 $30.03 $29.71 $29.80 $27.47 422,964
2019-11-27 $29.50 $29.93 $29.19 $29.88 $27.54 703,251
2019-11-26 $28.83 $30.30 $28.83 $29.55 $27.24 1,856,559
2019-11-25 $29.00 $29.11 $28.68 $28.90 $26.64 1,029,723
2019-11-22 $28.76 $28.76 $28.50 $28.59 $26.35 449,503
2019-11-21 $28.46 $28.96 $28.44 $28.56 $26.33 777,414
2019-11-20 $28.24 $28.84 $28.24 $28.56 $26.33 930,175
2019-11-19 $28.43 $28.48 $28.17 $28.36 $26.14 729,541
2019-11-18 $28.43 $28.53 $28.24 $28.29 $26.08 842,656
2019-11-15 $28.20 $28.48 $28.07 $28.40 $26.18 339,763
2019-11-14 $27.91 $28.16 $27.90 $28.15 $25.95 898,981
2019-11-13 $27.88 $28.01 $27.59 $27.90 $25.72 1,098,245
2019-11-12 $27.65 $27.97 $27.40 $27.94 $25.75 940,816
2019-11-11 $27.20 $27.62 $27.11 $27.53 $25.38 428,630
2019-11-08 $27.17 $27.62 $27.08 $27.39 $25.25 691,141
2019-11-07 $27.82 $27.96 $27.21 $27.50 $25.07 841,898
2019-11-06 $27.80 $28.00 $27.37 $27.54 $25.10 1,555,719
2019-11-05 $28.15 $28.20 $27.55 $27.98 $25.50 850,458
2019-11-04 $28.07 $28.13 $27.75 $27.98 $25.50 976,284
2019-11-01 $27.50 $28.04 $27.25 $27.99 $25.51 1,183,133
2019-10-31 $27.96 $27.96 $27.19 $27.28 $24.86 717,423
2019-10-30 $27.42 $27.81 $27.29 $27.52 $25.08 748,904
2019-10-29 $27.34 $27.86 $27.34 $27.50 $25.07 836,110
2019-10-28 $27.50 $27.93 $26.81 $27.50 $25.07 1,612,367
2019-10-25 $26.95 $27.60 $26.78 $27.33 $24.91 942,841
2019-10-24 $27.46 $27.51 $26.48 $27.11 $24.71 1,014,169
2019-10-23 $26.97 $27.85 $26.94 $27.43 $25.00 824,964
2019-10-22 $27.59 $27.77 $27.02 $27.08 $24.68 538,625
2019-10-21 $27.08 $27.63 $27.03 $27.52 $25.08 549,551
2019-10-18 $27.00 $27.29 $26.86 $26.98 $24.59 826,132
2019-10-17 $26.63 $27.15 $26.63 $27.13 $24.73 599,408
2019-10-16 $26.44 $26.72 $26.31 $26.61 $24.25 427,237
2019-10-15 $25.95 $26.52 $25.85 $26.47 $24.13 643,550
2019-10-14 $25.74 $26.00 $25.52 $25.81 $23.52 1,318,034
2019-10-11 $25.75 $26.31 $25.55 $25.77 $23.49 547,922
2019-10-10 $25.15 $25.82 $25.15 $25.61 $23.34 456,185
2019-10-09 $25.08 $25.57 $25.04 $25.32 $23.08 425,723
2019-10-08 $24.84 $25.22 $24.54 $24.93 $22.72 992,591
2019-10-07 $24.68 $25.06 $24.45 $24.94 $22.73 798,230
2019-10-04 $24.85 $25.16 $24.68 $24.80 $22.60 1,202,212
2019-10-03 $24.46 $24.85 $23.91 $24.79 $22.59 809,027
2019-10-02 $24.51 $24.76 $23.45 $24.33 $22.18 1,761,530
2019-10-01 $25.64 $25.98 $24.79 $24.96 $22.75 1,577,372
2019-09-30 $25.72 $25.72 $25.06 $25.56 $23.30 1,489,869
2019-09-27 $26.92 $27.02 $25.51 $25.69 $23.42 3,368,188
2019-09-26 $26.88 $26.94 $26.65 $26.75 $24.38 661,316
2019-09-25 $26.07 $26.87 $26.02 $26.77 $24.40 1,006,425
2019-09-24 $26.45 $26.94 $26.20 $26.40 $24.06 1,486,995
2019-09-23 $26.52 $26.73 $26.10 $26.50 $24.15 1,096,067
2019-09-20 $26.61 $26.99 $26.39 $26.60 $24.24 837,328
2019-09-19 $26.16 $27.00 $26.12 $26.60 $24.24 1,489,065
2019-09-18 $25.86 $26.13 $25.62 $26.12 $23.81 828,439
2019-09-17 $26.05 $26.20 $25.89 $26.02 $23.72 817,721
2019-09-16 $25.50 $26.13 $25.26 $26.06 $23.75 1,265,735
2019-09-13 $25.80 $26.18 $25.25 $25.79 $23.51 1,103,275
2019-09-12 $25.06 $26.00 $25.01 $25.63 $23.36 1,856,415
2019-09-11 $24.55 $25.24 $24.30 $24.92 $22.71 1,085,789
2019-09-10 $25.08 $25.32 $24.22 $24.44 $22.28 1,037,663
2019-09-09 $24.55 $25.18 $24.48 $25.11 $22.89 924,112
2019-09-06 $24.38 $24.98 $24.22 $24.54 $22.37 999,763
2019-09-05 $23.50 $24.44 $23.32 $24.24 $22.09 1,752,074
2019-09-04 $22.40 $23.29 $21.99 $23.07 $21.03 1,121,045
2019-09-03 $22.46 $22.68 $21.85 $22.17 $20.21 796,120
2019-08-30 $22.99 $23.10 $22.53 $22.78 $20.76 630,241
2019-08-29 $22.75 $23.09 $22.67 $22.96 $20.93 889,618
2019-08-28 $22.29 $22.65 $22.13 $22.61 $20.61 391,587
2019-08-27 $22.10 $22.48 $21.90 $22.40 $20.42 913,426
2019-08-26 $22.15 $22.33 $21.79 $21.80 $19.87 909,679
2019-08-23 $22.68 $22.78 $21.96 $22.02 $20.07 596,923
2019-08-22 $22.99 $23.14 $22.50 $22.76 $20.74 1,094,176
2019-08-21 $22.40 $22.81 $22.15 $22.70 $20.69 1,169,995
2019-08-20 $21.95 $22.39 $21.83 $22.17 $20.21 891,750
2019-08-19 $22.29 $22.44 $22.02 $22.07 $20.12 969,957
2019-08-16 $21.21 $21.84 $21.04 $21.71 $19.79 918,817
2019-08-15 $21.60 $21.74 $20.74 $21.07 $19.20 1,542,153
2019-08-14 $21.54 $21.81 $21.22 $21.46 $19.56 1,016,570
2019-08-13 $21.64 $22.34 $21.41 $22.03 $20.08 1,497,068
2019-08-12 $22.29 $22.29 $21.38 $21.69 $19.77 1,169,387
2019-08-09 $23.23 $23.27 $22.47 $22.50 $20.51 849,225
2019-08-08 $23.50 $24.00 $23.37 $23.64 $21.14 851,551
2019-08-07 $22.98 $23.50 $22.57 $23.46 $20.98 760,641
2019-08-06 $22.75 $23.42 $22.67 $23.36 $20.89 1,249,480
2019-08-05 $22.52 $22.59 $21.50 $22.49 $20.11 2,077,399
2019-08-02 $23.20 $23.20 $22.46 $22.95 $20.53 1,610,917
2019-08-01 $24.44 $24.44 $23.12 $23.28 $20.82 5,388,720
2019-07-31 $25.90 $25.99 $23.80 $23.85 $21.33 4,840,907
2019-07-30 $24.66 $24.76 $24.34 $24.68 $22.07 1,440,926
2019-07-29 $25.09 $25.09 $24.21 $24.65 $22.05 782,051
2019-07-26 $24.95 $25.16 $24.72 $24.96 $22.32 1,284,305
2019-07-25 $24.81 $25.00 $24.31 $24.92 $22.29 1,252,502
2019-07-24 $24.10 $24.97 $23.88 $24.84 $22.22 1,328,341
2019-07-23 $23.71 $24.04 $23.28 $24.00 $21.46 691,773
2019-07-22 $23.25 $23.91 $22.21 $23.76 $21.25 1,777,199
2019-07-19 $23.64 $23.73 $22.96 $23.03 $20.60 1,395,580
2019-07-18 $23.60 $23.95 $23.27 $23.49 $21.01 629,944
2019-07-17 $24.00 $24.05 $23.61 $23.67 $21.17 479,136
2019-07-16 $23.90 $24.10 $23.76 $23.93 $21.40 462,680
2019-07-15 $24.22 $24.22 $23.59 $23.77 $21.26 537,263
2019-07-12 $24.29 $24.56 $24.00 $24.03 $21.49 661,761
2019-07-11 $24.27 $24.49 $23.96 $24.08 $21.54 1,061,110
2019-07-10 $24.65 $24.90 $24.01 $24.28 $21.72 2,189,265
2019-07-09 $23.10 $25.00 $23.10 $24.29 $21.72 3,885,756
2019-07-08 $23.39 $23.58 $23.01 $23.34 $20.87 708,721
2019-07-05 $23.68 $23.87 $23.48 $23.66 $21.16 484,735
2019-07-03 $23.74 $24.06 $23.35 $23.68 $21.18 574,070
2019-07-02 $23.33 $23.82 $22.96 $23.81 $21.29 1,811,900
2019-07-01 $22.96 $23.34 $22.61 $23.34 $20.87 958,886
2019-06-28 $22.32 $22.81 $22.16 $22.61 $20.22 667,102
2019-06-27 $22.00 $22.31 $21.97 $22.18 $19.84 401,828
2019-06-26 $21.70 $22.00 $21.64 $21.89 $19.58 316,582
2019-06-25 $21.85 $22.07 $21.65 $21.69 $19.40 284,948
2019-06-24 $22.19 $22.28 $21.86 $21.91 $19.60 379,094
2019-06-21 $22.19 $22.62 $22.19 $22.28 $19.93 563,205
2019-06-20 $22.74 $23.00 $22.19 $22.39 $20.02 1,122,809
2019-06-19 $22.17 $22.60 $22.15 $22.56 $20.18 597,124
2019-06-18 $22.23 $22.48 $21.99 $22.10 $19.77 758,826
2019-06-17 $21.78 $22.20 $21.72 $22.18 $19.84 777,761
2019-06-14 $21.79 $22.00 $21.71 $21.78 $19.48 316,994
2019-06-13 $21.70 $21.92 $21.67 $21.87 $19.56 212,587
2019-06-12 $21.36 $21.59 $21.16 $21.57 $19.29 281,856
2019-06-11 $21.53 $21.85 $21.39 $21.53 $19.26 819,651
2019-06-10 $21.46 $21.73 $21.16 $21.34 $19.09 561,153
2019-06-07 $21.00 $21.59 $20.61 $21.54 $19.26 572,604
2019-06-06 $20.73 $20.97 $20.70 $20.93 $18.72 252,273
2019-06-05 $20.59 $20.85 $20.22 $20.76 $18.57 474,150
2019-06-04 $20.00 $20.50 $19.83 $20.45 $18.29 782,988
2019-06-03 $19.52 $19.96 $19.50 $19.80 $17.71 245,557
2019-05-31 $20.00 $20.21 $19.66 $19.70 $17.62 931,089
2019-05-30 $20.07 $20.30 $20.03 $20.29 $18.15 382,522
2019-05-29 $19.93 $20.10 $19.86 $19.94 $17.83 432,128
2019-05-28 $20.24 $20.44 $20.09 $20.10 $17.98 435,985
2019-05-24 $20.27 $20.38 $20.21 $20.29 $18.15 360,658
2019-05-23 $20.60 $20.74 $20.06 $20.21 $18.08 1,140,688
2019-05-22 $20.58 $20.90 $20.57 $20.78 $18.58 777,100
2019-05-21 $20.69 $20.90 $20.27 $20.71 $18.52 1,110,900
2019-05-20 $20.81 $20.94 $20.52 $20.76 $18.57 699,085
2019-05-17 $20.93 $21.09 $20.85 $20.93 $18.72 496,371
2019-05-16 $20.75 $21.17 $20.73 $21.06 $18.84 426,488
2019-05-15 $20.40 $21.01 $20.27 $20.83 $18.63 962,928
2019-05-14 $20.28 $20.50 $20.28 $20.46 $18.30 253,475
2019-05-13 $20.22 $20.45 $20.02 $20.09 $17.97 1,046,541
2019-05-10 $20.51 $20.71 $20.38 $20.62 $18.44 405,610
2019-05-09 $20.54 $20.93 $20.50 $20.76 $18.40 593,689
2019-05-08 $20.71 $21.12 $20.71 $20.97 $18.58 736,951
2019-05-07 $20.45 $20.96 $20.40 $20.86 $18.49 1,281,368
2019-05-06 $20.54 $20.79 $20.30 $20.74 $18.38 1,220,731
2019-05-03 $20.83 $21.20 $20.75 $21.00 $18.61 799,136
2019-05-02 $20.30 $20.88 $19.63 $20.71 $18.35 1,088,161
2019-05-01 $20.27 $21.10 $20.10 $20.50 $18.17 1,233,025
2019-04-30 $21.62 $21.67 $20.81 $20.95 $18.57 938,711
2019-04-29 $20.95 $21.54 $20.94 $21.48 $19.04 521,266
2019-04-26 $20.83 $21.15 $20.70 $20.93 $18.55 578,411
2019-04-25 $20.93 $21.21 $20.58 $20.86 $18.49 806,455
2019-04-24 $21.02 $21.33 $20.90 $20.93 $18.55 587,413
2019-04-23 $21.00 $21.46 $20.91 $21.11 $18.71 1,251,882
2019-04-22 $20.46 $20.96 $20.27 $20.89 $18.51 855,586
2019-04-18 $19.63 $20.52 $19.46 $20.45 $18.12 1,809,014
2019-04-17 $19.26 $19.30 $18.94 $19.27 $17.08 350,697
2019-04-16 $19.10 $19.25 $18.86 $19.20 $17.01 449,316
2019-04-15 $19.20 $19.21 $18.85 $18.88 $16.73 240,608
2019-04-12 $19.07 $19.30 $18.94 $19.03 $16.86 347,324
2019-04-11 $18.71 $18.91 $18.54 $18.89 $16.74 257,396
2019-04-10 $18.34 $18.88 $18.34 $18.69 $16.56 325,983
2019-04-09 $18.60 $18.60 $18.28 $18.30 $16.22 216,647
2019-04-08 $18.50 $18.77 $18.44 $18.65 $16.53 254,832
2019-04-05 $18.50 $18.57 $18.33 $18.50 $16.39 359,103
2019-04-04 $18.51 $18.89 $18.35 $18.45 $16.35 376,474
2019-04-03 $18.39 $18.71 $18.27 $18.62 $16.50 323,196
2019-04-02 $18.40 $18.40 $18.10 $18.24 $16.16 275,964
2019-04-01 $18.28 $18.58 $18.28 $18.33 $16.24 395,262
2019-03-29 $18.00 $18.36 $17.95 $18.28 $16.20 559,183
2019-03-28 $18.20 $18.31 $18.10 $18.25 $16.17 504,756
2019-03-27 $18.39 $18.75 $18.18 $18.20 $16.13 367,893
2019-03-26 $18.35 $18.54 $18.27 $18.38 $16.29 677,890
2019-03-25 $18.36 $18.44 $18.09 $18.24 $16.16 447,921
2019-03-22 $19.16 $19.22 $18.41 $18.46 $16.36 677,621
2019-03-21 $18.96 $19.54 $18.96 $19.32 $17.12 597,997
2019-03-20 $19.24 $19.29 $18.81 $19.08 $16.91 508,189
2019-03-19 $19.42 $19.42 $18.88 $19.04 $16.87 293,222
2019-03-18 $19.12 $19.33 $18.96 $19.22 $17.03 438,890
2019-03-15 $18.57 $19.20 $18.50 $19.01 $16.85 939,876
2019-03-14 $18.60 $18.70 $18.38 $18.56 $16.45 312,178
2019-03-13 $18.07 $18.60 $18.00 $18.59 $16.47 505,700
2019-03-12 $17.92 $18.15 $17.88 $17.98 $15.93 213,506
2019-03-11 $17.60 $18.14 $17.56 $17.88 $15.85 384,669
2019-03-08 $17.50 $17.72 $17.33 $17.54 $15.54 331,207
2019-03-07 $17.90 $17.97 $17.52 $17.59 $15.59 597,770
2019-03-06 $18.03 $18.10 $17.85 $17.97 $15.92 211,596
2019-03-05 $18.02 $18.17 $17.84 $18.07 $16.01 337,569
2019-03-04 $17.95 $18.28 $17.82 $18.03 $15.98 616,182
2019-03-01 $17.84 $18.09 $17.61 $17.84 $15.81 492,177
2019-02-28 $17.99 $18.00 $17.68 $17.71 $15.69 479,420
2019-02-27 $18.01 $18.04 $17.73 $17.92 $15.88 526,481
2019-02-26 $18.00 $18.20 $17.88 $18.04 $15.99 665,692
2019-02-25 $18.34 $18.40 $18.03 $18.05 $16.00 474,595
2019-02-22 $18.25 $18.51 $18.13 $18.20 $16.13 505,593
2019-02-21 $18.49 $18.50 $18.09 $18.21 $16.14 535,022
2019-02-20 $18.44 $18.56 $18.31 $18.56 $16.45 380,300
2019-02-19 $18.33 $18.50 $18.16 $18.42 $16.32 457,462
2019-02-15 $18.42 $18.52 $17.93 $18.46 $16.36 974,071
2019-02-14 $18.75 $18.86 $18.52 $18.67 $16.17 825,911
2019-02-13 $18.76 $18.89 $18.45 $18.82 $16.30 733,006
2019-02-12 $18.66 $18.90 $18.52 $18.66 $16.16 940,302
2019-02-11 $18.80 $18.98 $18.49 $18.52 $16.04 563,451
2019-02-08 $18.77 $18.98 $18.62 $18.75 $16.24 295,595
2019-02-07 $19.01 $19.37 $18.45 $18.99 $16.45 930,212
2019-02-06 $20.28 $20.67 $19.05 $19.24 $16.66 1,582,992
2019-02-05 $19.65 $20.45 $19.65 $20.40 $17.67 1,402,404
2019-02-04 $19.45 $19.72 $19.23 $19.71 $17.07 425,225
2019-02-01 $19.03 $19.41 $18.66 $19.38 $16.78 948,270
2019-01-31 $18.00 $18.95 $18.00 $18.89 $16.36 659,988
2019-01-30 $17.90 $18.05 $17.51 $18.03 $15.61 498,558
2019-01-29 $17.75 $17.83 $17.62 $17.75 $15.37 322,326
2019-01-28 $17.75 $17.80 $17.51 $17.62 $15.26 262,596
2019-01-25 $17.83 $17.98 $17.66 $17.84 $15.45 452,357
2019-01-24 $17.89 $18.05 $17.60 $17.63 $15.27 336,354
2019-01-23 $18.25 $18.48 $17.90 $17.95 $15.55 328,960
2019-01-22 $18.83 $18.84 $18.15 $18.30 $15.85 585,729
2019-01-18 $18.15 $18.88 $18.03 $18.87 $16.34 1,057,718
2019-01-17 $18.05 $18.10 $17.84 $18.04 $15.62 253,307
2019-01-16 $17.66 $18.21 $17.61 $18.04 $15.62 573,588
2019-01-15 $17.29 $17.76 $17.19 $17.65 $15.29 406,815
2019-01-14 $17.07 $17.45 $16.97 $17.28 $14.96 1,216,165
2019-01-11 $17.13 $17.31 $16.97 $17.17 $14.87 591,233
2019-01-10 $17.26 $17.36 $17.02 $17.25 $14.94 475,904
2019-01-09 $17.08 $17.42 $16.80 $17.40 $15.07 751,849
2019-01-08 $16.66 $17.13 $16.62 $17.00 $14.72 691,844
2019-01-07 $16.30 $16.60 $16.10 $16.54 $14.32 597,015
2019-01-04 $16.17 $16.40 $15.76 $16.20 $14.03 889,556
2019-01-03 $15.94 $15.98 $15.54 $15.56 $13.48 671,382
2019-01-02 $15.58 $16.22 $15.57 $16.02 $13.87 410,333
2018-12-31 $16.21 $16.34 $15.58 $15.75 $13.64 1,386,753
2018-12-28 $16.05 $16.49 $16.00 $16.17 $14.00 977,430
2018-12-27 $15.73 $16.00 $15.63 $16.00 $13.86 932,463
2018-12-26 $15.75 $16.19 $15.55 $15.94 $13.80 1,065,419
2018-12-24 $15.67 $16.06 $15.65 $15.73 $13.62 691,417
2018-12-21 $16.01 $17.11 $15.95 $16.12 $13.96 1,438,657
2018-12-20 $15.17 $16.08 $15.09 $16.00 $13.86 1,482,914
2018-12-19 $15.91 $16.11 $15.29 $15.32 $13.27 618,824
2018-12-18 $16.10 $16.27 $15.90 $15.91 $13.78 695,370
2018-12-17 $16.16 $16.40 $15.89 $15.89 $13.76 1,243,635
2018-12-14 $16.93 $16.93 $16.28 $16.28 $14.10 897,703
2018-12-13 $17.60 $17.63 $16.97 $17.08 $14.79 939,479
2018-12-12 $17.73 $17.73 $17.26 $17.50 $15.16 602,852
2018-12-11 $17.44 $17.47 $16.45 $16.94 $14.67 1,276,481
2018-12-10 $17.51 $17.97 $16.87 $17.20 $14.90 708,479
2018-12-07 $17.75 $18.13 $17.54 $17.56 $15.21 764,729
2018-12-06 $17.34 $17.95 $17.18 $17.79 $15.41 1,269,403
2018-12-04 $18.68 $18.70 $17.46 $17.57 $15.22 739,538
2018-12-03 $18.55 $18.76 $18.35 $18.69 $16.19 596,389
2018-11-30 $18.37 $18.63 $18.13 $18.31 $15.86 458,591
2018-11-29 $18.53 $18.70 $18.22 $18.43 $15.96 447,103
2018-11-28 $18.46 $18.79 $18.28 $18.64 $16.14 601,042
2018-11-27 $19.07 $19.19 $18.43 $18.45 $15.98 342,019
2018-11-26 $19.12 $19.49 $19.00 $19.20 $16.63 513,678
2018-11-23 $18.41 $19.06 $18.32 $18.98 $16.44 282,885
2018-11-21 $17.50 $18.78 $17.35 $18.59 $16.10 990,919
2018-11-20 $17.09 $17.61 $16.82 $17.26 $14.95 2,283,261
2018-11-19 $17.98 $18.15 $17.50 $17.58 $15.22 789,402
2018-11-16 $18.53 $18.57 $17.69 $17.97 $15.56 1,273,175
2018-11-15 $18.50 $18.84 $18.42 $18.57 $16.08 756,288
2018-11-14 $18.58 $19.22 $18.58 $18.75 $16.24 612,790
2018-11-13 $19.39 $19.83 $19.05 $19.06 $16.51 764,209
2018-11-12 $19.84 $20.08 $19.41 $19.42 $16.82 450,042
2018-11-09 $20.62 $20.85 $19.92 $19.95 $17.28 473,819
2018-11-08 $21.00 $21.44 $20.86 $21.10 $17.90 388,658
2018-11-07 $20.57 $21.04 $20.31 $21.00 $17.81 421,263
2018-11-06 $20.16 $20.49 $19.93 $20.49 $17.38 341,087
2018-11-05 $20.35 $20.46 $20.05 $20.13 $17.07 293,940
2018-11-02 $21.04 $21.11 $20.19 $20.26 $17.18 525,831
2018-11-01 $20.37 $21.35 $20.21 $20.87 $17.70 1,203,899
2018-10-31 $18.90 $20.52 $18.06 $20.27 $17.19 1,694,824
2018-10-30 $18.75 $19.50 $18.52 $19.46 $16.51 963,409
2018-10-29 $19.50 $19.80 $18.78 $18.85 $15.99 897,833
2018-10-26 $19.10 $19.31 $18.92 $19.08 $16.18 492,448
2018-10-25 $19.10 $19.72 $18.89 $19.40 $16.45 871,873
2018-10-24 $19.97 $20.20 $18.90 $18.93 $16.06 810,495
2018-10-23 $20.10 $20.10 $19.52 $19.98 $16.95 631,878
2018-10-22 $20.16 $20.58 $20.10 $20.45 $17.35 375,319
2018-10-19 $20.29 $20.49 $20.04 $20.16 $17.10 279,017
2018-10-18 $21.07 $21.16 $20.17 $20.28 $17.20 573,625
2018-10-17 $20.83 $21.46 $20.83 $21.13 $17.92 595,130
2018-10-16 $20.75 $21.24 $20.67 $20.97 $17.79 663,910
2018-10-15 $20.35 $20.78 $20.30 $20.75 $17.60 379,971
2018-10-12 $20.69 $20.70 $20.16 $20.28 $17.20 539,233
2018-10-11 $20.00 $20.59 $19.95 $20.20 $17.13 1,402,585
2018-10-10 $21.47 $21.51 $20.01 $20.07 $17.02 1,564,363
2018-10-09 $21.61 $21.70 $21.35 $21.59 $18.31 561,845
2018-10-08 $22.00 $22.00 $21.63 $21.75 $18.45 444,890
2018-10-05 $22.30 $22.48 $22.00 $22.01 $18.67 495,861
2018-10-04 $22.98 $23.04 $22.31 $22.35 $18.96 460,454
2018-10-03 $22.96 $23.33 $22.90 $23.00 $19.51 357,434
2018-10-02 $22.97 $23.03 $22.62 $22.83 $19.36 442,574
2018-10-01 $22.61 $23.05 $22.61 $23.04 $19.54 601,662
2018-09-28 $22.80 $22.85 $22.50 $22.55 $19.13 349,844
2018-09-27 $23.35 $23.37 $22.80 $22.90 $19.42 457,338
2018-09-26 $23.70 $23.70 $23.20 $23.25 $19.72 315,160
2018-09-25 $23.85 $23.95 $23.60 $23.70 $20.10 324,314
2018-09-24 $23.95 $24.00 $23.70 $23.80 $20.19 525,561
2018-09-21 $23.75 $24.25 $23.75 $23.95 $20.31 728,966
2018-09-20 $23.55 $23.95 $23.26 $23.80 $20.19 762,731
2018-09-19 $23.55 $23.65 $23.30 $23.45 $19.89 322,316
2018-09-18 $23.35 $23.70 $23.25 $23.60 $20.02 456,740
2018-09-17 $23.50 $23.50 $23.20 $23.25 $19.72 320,305
2018-09-14 $23.00 $23.50 $23.00 $23.45 $19.89 563,141
2018-09-13 $22.90 $23.20 $22.85 $22.95 $19.47 545,146
2018-09-12 $22.60 $23.00 $22.20 $22.85 $19.38 480,292
2018-09-11 $22.65 $22.93 $22.35 $22.70 $19.25 480,150
2018-09-10 $22.25 $22.80 $22.25 $22.70 $19.25 461,068
2018-09-07 $22.20 $22.40 $21.80 $22.30 $18.91 497,458
2018-09-06 $22.75 $22.80 $22.10 $22.28 $18.90 563,940
2018-09-05 $23.00 $23.08 $22.70 $22.70 $19.25 359,851
2018-09-04 $23.20 $23.20 $22.80 $23.05 $19.55 467,695
2018-08-31 $23.20 $23.40 $23.00 $23.20 $19.68 474,476
2018-08-30 $23.35 $23.40 $23.15 $23.28 $19.75 365,704
2018-08-29 $23.60 $23.70 $23.15 $23.45 $19.89 886,563
2018-08-28 $23.90 $24.10 $23.60 $23.70 $20.10 510,391
2018-08-27 $24.10 $24.25 $23.90 $23.95 $20.31 413,587
2018-08-24 $23.85 $24.25 $23.80 $24.05 $20.40 569,785
2018-08-23 $23.75 $23.90 $23.50 $23.85 $20.23 392,598
2018-08-22 $23.65 $23.90 $23.25 $23.75 $20.14 523,743
2018-08-21 $23.80 $23.85 $23.50 $23.65 $20.06 400,775
2018-08-20 $23.35 $23.85 $23.28 $23.80 $20.19 683,266
2018-08-17 $23.50 $23.75 $23.20 $23.35 $19.80 297,036
2018-08-16 $23.45 $23.60 $23.30 $23.45 $19.89 433,000
2018-08-15 $23.60 $23.75 $23.30 $23.35 $19.80 397,637
2018-08-14 $23.45 $23.90 $23.45 $23.80 $20.19 585,117
2018-08-13 $23.45 $23.65 $23.27 $23.40 $19.85 657,346
2018-08-10 $23.45 $23.65 $23.30 $23.50 $19.93 633,625
2018-08-09 $24.05 $24.15 $23.80 $23.80 $20.00 435,225
2018-08-08 $23.95 $24.08 $23.90 $24.05 $20.21 420,974
2018-08-07 $23.90 $24.10 $23.65 $23.95 $20.13 575,631
2018-08-06 $24.15 $24.15 $23.75 $23.95 $20.13 662,556
2018-08-03 $25.20 $25.20 $24.10 $24.23 $20.36 373,540
2018-08-02 $24.65 $24.80 $24.25 $24.25 $20.38 494,950
2018-08-01 $24.50 $25.05 $24.35 $24.70 $20.76 1,383,337
2018-07-31 $24.05 $24.45 $23.85 $24.35 $20.46 605,568
2018-07-30 $24.00 $24.05 $23.65 $23.90 $20.08 515,166
2018-07-27 $23.70 $24.00 $23.53 $24.00 $20.17 373,181
2018-07-26 $23.85 $24.03 $23.65 $23.75 $19.96 290,894
2018-07-25 $23.95 $24.00 $23.65 $23.85 $20.04 437,552
2018-07-24 $24.15 $24.20 $23.70 $23.85 $20.04 296,072
2018-07-23 $23.90 $24.15 $23.85 $24.00 $20.17 296,800
2018-07-20 $23.80 $24.10 $23.76 $23.95 $20.13 408,917
2018-07-19 $24.45 $24.45 $23.75 $23.90 $20.08 392,626
2018-07-18 $23.75 $24.40 $23.75 $24.30 $20.42 646,695
2018-07-17 $23.55 $23.85 $23.55 $23.75 $19.96 329,369
2018-07-16 $23.85 $23.85 $23.35 $23.55 $19.79 590,192
2018-07-13 $23.70 $23.90 $23.50 $23.80 $20.00 444,808
2018-07-12 $23.60 $23.80 $23.40 $23.75 $19.96 382,103
2018-07-11 $23.55 $23.60 $23.15 $23.30 $19.58 374,438
2018-07-10 $23.40 $23.90 $23.20 $23.48 $19.73 661,883
2018-07-09 $23.75 $23.90 $23.25 $23.30 $19.58 577,118
2018-07-06 $23.35 $23.95 $23.20 $23.65 $19.87 590,467
2018-07-05 $22.40 $23.55 $22.40 $23.38 $19.64 1,075,872
2018-07-03 $21.75 $22.50 $21.75 $22.35 $18.78 652,832
2018-07-02 $21.15 $21.90 $21.15 $21.75 $18.28 762,000
2018-06-29 $21.30 $21.70 $21.25 $21.30 $17.90 772,382
2018-06-28 $21.55 $21.85 $21.10 $21.10 $17.73 618,375
2018-06-27 $22.15 $22.25 $21.45 $21.60 $18.15 829,424
2018-06-26 $21.90 $22.40 $21.85 $22.05 $18.53 567,239
2018-06-25 $22.55 $22.55 $21.90 $21.95 $18.44 694,335
2018-06-22 $22.50 $22.80 $22.35 $22.50 $18.91 450,823
2018-06-21 $22.55 $22.70 $22.28 $22.35 $18.78 367,811
2018-06-20 $22.40 $22.65 $22.35 $22.45 $18.86 338,456
2018-06-19 $22.40 $22.65 $22.23 $22.35 $18.78 451,891
2018-06-18 $22.55 $22.85 $22.35 $22.65 $19.03 328,549
2018-06-15 $22.75 $22.95 $22.45 $22.55 $18.95 356,616
2018-06-14 $22.60 $22.90 $22.35 $22.80 $19.16 376,060
2018-06-13 $22.45 $23.20 $22.40 $22.60 $18.99 670,471
2018-06-12 $22.70 $22.85 $22.35 $22.45 $18.86 275,458
2018-06-11 $22.80 $22.95 $22.60 $22.70 $19.07 253,610
2018-06-08 $22.85 $22.90 $22.70 $22.75 $19.12 233,664
2018-06-07 $22.80 $23.05 $22.75 $22.90 $19.24 282,905
2018-06-06 $22.75 $23.05 $22.60 $22.65 $19.03 521,417
2018-06-05 $22.55 $22.70 $22.50 $22.65 $19.03 327,977
2018-06-04 $22.40 $22.60 $22.35 $22.50 $18.91 437,676
2018-06-01 $21.95 $22.40 $21.95 $22.30 $18.74 466,845
2018-05-31 $21.80 $22.30 $21.70 $21.90 $18.40 408,409
2018-05-30 $21.70 $22.05 $21.70 $21.85 $18.36 348,832
2018-05-29 $21.60 $21.80 $21.30 $21.70 $18.23 534,554
2018-05-25 $21.85 $21.95 $21.75 $21.80 $18.32 362,243
2018-05-24 $21.85 $22.15 $21.65 $21.95 $18.44 492,019
2018-05-23 $21.75 $21.95 $21.55 $21.90 $18.40 451,630
2018-05-22 $22.25 $22.40 $21.95 $21.95 $18.44 737,406
2018-05-21 $21.75 $22.30 $21.70 $22.15 $18.61 682,686
2018-05-18 $22.40 $22.40 $21.50 $21.60 $18.15 2,453,588
2018-05-17 $21.90 $22.35 $21.80 $22.35 $18.78 366,989
2018-05-16 $21.45 $22.25 $21.45 $21.90 $18.40 493,641
2018-05-15 $21.60 $21.80 $21.45 $21.60 $18.15 654,900
2018-05-14 $21.65 $21.85 $21.43 $21.55 $18.11 548,303
2018-05-11 $21.65 $21.85 $21.40 $21.65 $18.19 671,680
2018-05-10 $21.70 $21.90 $21.40 $21.75 $18.28 802,109
2018-05-09 $21.55 $22.00 $21.55 $21.80 $18.09 588,806
2018-05-08 $21.90 $21.95 $21.20 $21.60 $17.93 875,425
2018-05-07 $21.65 $22.10 $21.60 $22.00 $18.26 517,821
2018-05-04 $20.85 $21.80 $20.85 $21.45 $17.80 571,030
2018-05-03 $21.50 $21.70 $20.70 $20.95 $17.39 1,016,840
2018-05-02 $20.75 $21.20 $20.50 $20.50 $17.01 1,646,183
2018-05-01 $20.55 $20.95 $20.35 $20.60 $17.10 1,093,834
2018-04-30 $20.45 $20.75 $20.35 $20.50 $17.01 420,249
2018-04-27 $20.20 $20.35 $20.15 $20.23 $16.79 272,080
2018-04-26 $20.25 $20.35 $20.00 $20.20 $16.77 347,217
2018-04-25 $20.70 $20.70 $19.95 $20.15 $16.72 680,744
2018-04-24 $20.95 $21.10 $20.45 $20.65 $17.14 573,190
2018-04-23 $20.85 $21.15 $20.85 $20.95 $17.39 392,951
2018-04-20 $20.80 $21.00 $20.65 $20.85 $17.31 255,429
2018-04-19 $20.70 $21.00 $20.51 $20.75 $17.22 334,415
2018-04-18 $20.65 $21.05 $20.53 $20.73 $17.21 603,821
2018-04-17 $20.30 $20.68 $20.15 $20.55 $17.06 645,066
2018-04-16 $20.30 $20.30 $19.95 $20.20 $16.77 464,218
2018-04-13 $20.70 $20.75 $20.03 $20.20 $16.77 366,537
2018-04-12 $20.50 $20.73 $20.32 $20.65 $17.14 346,900
2018-04-11 $20.35 $20.70 $20.35 $20.50 $17.01 391,196
2018-04-10 $20.55 $20.80 $20.35 $20.65 $17.14 531,491
2018-04-09 $20.40 $20.70 $20.15 $20.20 $16.77 572,800
2018-04-06 $20.65 $20.73 $19.95 $20.25 $16.81 828,549
2018-04-05 $21.20 $21.25 $20.80 $20.90 $17.35 540,790
2018-04-04 $20.70 $21.15 $20.61 $21.10 $17.51 437,702
2018-04-03 $20.80 $21.30 $20.70 $21.05 $17.47 416,357
2018-04-02 $21.35 $21.35 $20.60 $20.80 $17.26 451,813
2018-03-29 $21.00 $21.61 $20.90 $21.35 $17.72 469,813
2018-03-28 $21.25 $21.45 $20.90 $21.00 $17.43 434,727
2018-03-27 $21.40 $21.85 $21.20 $21.30 $17.68 421,338
2018-03-26 $22.00 $22.00 $21.20 $21.40 $17.76 403,242
2018-03-23 $21.80 $22.13 $21.40 $21.50 $17.84 593,948
2018-03-22 $22.00 $22.15 $21.75 $21.80 $18.09 507,727
2018-03-21 $22.30 $22.43 $22.15 $22.20 $18.43 304,836
2018-03-20 $22.30 $22.45 $22.20 $22.35 $18.55 413,514
2018-03-19 $22.40 $22.60 $22.01 $22.10 $18.34 461,134
2018-03-16 $22.70 $22.90 $22.35 $22.45 $18.63 647,896
2018-03-15 $22.80 $22.88 $22.30 $22.50 $18.67 456,237
2018-03-14 $23.05 $23.05 $22.55 $22.75 $18.88 428,509
2018-03-13 $23.55 $23.55 $22.90 $23.00 $19.09 463,184
2018-03-12 $23.65 $23.65 $23.05 $23.35 $19.38 476,851
2018-03-09 $22.80 $23.10 $22.60 $23.05 $19.13 405,846
2018-03-08 $22.60 $22.71 $22.30 $22.60 $18.76 338,396
2018-03-07 $22.80 $22.90 $22.43 $22.60 $18.76 366,714
2018-03-06 $22.90 $23.00 $22.50 $22.80 $18.92 424,827
2018-03-05 $22.40 $23.05 $22.30 $22.85 $18.97 419,520
2018-03-02 $22.45 $22.95 $22.00 $22.60 $18.76 620,816
2018-03-01 $22.80 $23.15 $22.20 $22.65 $18.80 755,731
2018-02-28 $23.30 $23.55 $22.80 $22.85 $18.97 715,120
2018-02-27 $23.85 $23.95 $23.00 $23.10 $19.17 732,801
2018-02-26 $23.35 $23.85 $23.30 $23.75 $19.71 750,677
2018-02-23 $23.30 $23.70 $22.90 $23.15 $19.21 617,110
2018-02-22 $23.15 $23.45 $22.70 $23.25 $19.30 731,711
2018-02-21 $23.35 $23.90 $22.95 $23.00 $19.09 763,844
2018-02-20 $23.15 $23.80 $23.14 $23.25 $19.30 597,576
2018-02-16 $23.95 $23.95 $23.15 $23.30 $19.34 671,346
2018-02-15 $24.00 $24.75 $23.80 $24.00 $19.64 1,432,591
2018-02-14 $23.70 $24.15 $23.21 $23.65 $19.36 857,511
2018-02-13 $23.45 $23.55 $23.15 $23.45 $19.19 652,030
2018-02-12 $23.05 $24.10 $23.00 $23.55 $19.27 930,852
2018-02-09 $23.20 $23.40 $22.05 $22.90 $18.74 1,058,733
2018-02-08 $24.45 $24.70 $22.85 $23.00 $18.82 1,490,760
2018-02-07 $25.00 $25.50 $24.00 $24.10 $19.72 1,579,301
2018-02-06 $23.55 $24.50 $21.35 $24.35 $19.93 1,449,541
2018-02-05 $25.10 $25.30 $23.66 $23.95 $19.60 1,150,006
2018-02-02 $25.80 $25.80 $25.10 $25.55 $20.91 711,801
2018-02-01 $25.15 $25.85 $25.05 $25.85 $21.16 650,518
2018-01-31 $25.50 $25.65 $25.00 $25.20 $20.62 373,885
2018-01-30 $25.35 $25.45 $25.00 $25.30 $20.71 1,265,607
2018-01-29 $25.65 $25.90 $25.20 $25.50 $20.87 386,110
2018-01-26 $25.70 $25.75 $25.40 $25.60 $20.95 564,830
2018-01-25 $25.15 $25.53 $25.15 $25.45 $20.83 677,100
2018-01-24 $24.55 $25.20 $24.50 $25.00 $20.46 731,729
2018-01-23 $24.50 $24.75 $24.30 $24.50 $20.05 609,003
2018-01-22 $24.40 $24.85 $24.20 $24.55 $20.09 562,522
2018-01-19 $24.30 $24.45 $24.10 $24.35 $19.93 618,114
2018-01-18 $24.65 $24.70 $24.05 $24.40 $19.97 469,084
2018-01-17 $25.00 $25.00 $24.43 $24.70 $20.21 491,346
2018-01-16 $25.40 $25.85 $24.45 $24.85 $20.34 1,076,327
2018-01-12 $24.80 $25.50 $24.75 $25.30 $20.71 732,460
2018-01-11 $24.50 $24.95 $24.45 $24.70 $20.21 760,008
2018-01-10 $24.35 $24.65 $24.15 $24.25 $19.85 614,910
2018-01-09 $24.25 $24.50 $24.05 $24.25 $19.85 530,556
2018-01-08 $23.95 $24.15 $23.55 $24.10 $19.72 427,911
2018-01-05 $24.05 $24.10 $23.20 $23.95 $19.60 788,006
2018-01-04 $24.10 $24.40 $23.55 $23.90 $19.56 571,254
2018-01-03 $23.50 $24.10 $23.30 $23.90 $19.56 817,088
2018-01-02 $23.00 $23.45 $22.76 $23.30 $19.07 727,751
2017-12-29 $22.70 $22.98 $22.55 $22.90 $18.74 377,375
2017-12-28 $23.10 $23.20 $22.55 $22.95 $18.78 465,017
2017-12-27 $22.90 $23.15 $22.60 $23.10 $18.91 686,777
2017-12-26 $22.65 $22.85 $22.60 $22.80 $18.66 340,102
2017-12-22 $22.70 $22.80 $22.40 $22.65 $18.54 368,545
2017-12-21 $22.30 $22.70 $22.20 $22.70 $18.58 526,685
2017-12-20 $21.45 $22.30 $21.42 $22.10 $18.09 734,365
2017-12-19 $21.75 $21.95 $21.35 $21.50 $17.60 464,464
2017-12-18 $21.75 $22.00 $21.50 $21.70 $17.76 860,400
2017-12-15 $22.10 $22.20 $21.68 $21.75 $17.80 514,813
2017-12-14 $22.40 $22.55 $22.00 $22.15 $18.13 734,527
2017-12-13 $22.35 $22.65 $22.25 $22.50 $18.41 754,999
2017-12-12 $22.40 $22.40 $22.10 $22.30 $18.25 592,101
2017-12-11 $22.15 $22.40 $22.05 $22.25 $18.21 792,466
2017-12-08 $21.95 $22.33 $21.60 $22.15 $18.13 1,289,288
2017-12-07 $20.55 $22.00 $20.55 $21.75 $17.80 1,584,952
2017-12-06 $20.50 $20.85 $20.40 $20.70 $16.94 1,041,262
2017-12-05 $20.75 $20.80 $20.45 $20.55 $16.82 1,297,857
2017-12-04 $20.40 $20.85 $20.30 $20.55 $16.82 2,081,283
2017-12-01 $20.15 $20.20 $19.50 $20.05 $16.41 1,743,150
2017-11-30 $20.30 $20.60 $20.10 $20.10 $16.45 1,164,687
2017-11-29 $20.35 $20.63 $20.05 $20.30 $16.61 2,203,450
2017-11-28 $20.80 $20.80 $20.05 $20.30 $16.61 1,601,975
2017-11-27 $20.95 $21.00 $20.45 $20.80 $17.02 1,271,790
2017-11-24 $21.50 $21.50 $21.00 $21.05 $17.23 209,244
2017-11-22 $21.30 $21.60 $21.15 $21.40 $17.51 448,958
2017-11-21 $21.25 $21.45 $21.25 $21.35 $17.47 655,799
2017-11-20 $21.20 $21.37 $21.10 $21.20 $17.35 456,583
2017-11-17 $21.20 $21.50 $21.05 $21.10 $17.27 607,759
2017-11-16 $20.60 $21.10 $20.55 $21.05 $17.23 771,088
2017-11-15 $20.35 $20.55 $19.90 $20.35 $16.65 922,026
2017-11-14 $21.05 $21.30 $20.25 $20.65 $16.90 1,582,947
2017-11-13 $20.85 $21.35 $20.80 $21.18 $17.33 771,189
2017-11-10 $21.50 $21.85 $21.25 $21.25 $17.39 504,007
2017-11-09 $20.80 $21.85 $20.80 $21.50 $17.60 1,137,957
2017-11-08 $21.90 $22.11 $21.50 $21.50 $17.15 1,106,990
2017-11-07 $22.25 $22.35 $21.50 $22.00 $17.55 1,325,074
2017-11-06 $22.70 $23.00 $22.15 $22.25 $17.75 838,554
2017-11-03 $22.60 $23.15 $22.50 $22.55 $17.99 660,938
2017-11-02 $21.90 $22.65 $21.65 $22.50 $17.95 1,191,042
2017-11-01 $22.30 $22.90 $22.00 $22.10 $17.63 1,140,692
2017-10-31 $22.00 $22.55 $21.25 $22.05 $17.59 2,037,658
2017-10-30 $22.40 $22.85 $22.40 $22.50 $17.95 735,754
2017-10-27 $22.55 $22.90 $22.31 $22.40 $17.87 772,536
2017-10-26 $22.90 $23.00 $22.15 $22.60 $18.03 1,115,670
2017-10-25 $23.80 $23.80 $22.65 $22.95 $18.31 1,165,160
2017-10-24 $23.85 $24.06 $23.60 $23.75 $18.94 439,629
2017-10-23 $24.25 $24.25 $23.70 $23.88 $19.04 573,830
2017-10-20 $24.40 $24.50 $24.05 $24.35 $19.42 485,413
2017-10-19 $24.25 $24.45 $23.76 $24.20 $19.30 533,010
2017-10-18 $24.20 $24.55 $23.95 $24.45 $19.50 430,974
2017-10-17 $24.15 $24.20 $23.90 $24.05 $19.18 307,671
2017-10-16 $24.05 $24.45 $23.86 $24.10 $19.22 490,323
2017-10-13 $24.00 $24.25 $23.90 $24.05 $19.18 264,523
2017-10-12 $24.05 $24.20 $23.85 $23.95 $19.10 309,989
2017-10-11 $23.90 $24.15 $23.88 $24.10 $19.22 432,781
2017-10-10 $23.60 $24.15 $23.60 $24.00 $19.14 589,933
2017-10-09 $24.25 $24.50 $23.86 $24.00 $19.14 382,239
2017-10-06 $24.50 $24.66 $24.08 $24.15 $19.26 434,060
2017-10-05 $24.40 $24.85 $24.20 $24.50 $19.54 977,970
2017-10-04 $23.90 $24.40 $23.78 $24.35 $19.42 883,052
2017-10-03 $24.15 $24.15 $23.75 $23.80 $18.98 853,319
2017-10-02 $23.75 $24.20 $23.60 $24.15 $19.26 661,227
2017-09-29 $23.40 $23.60 $23.15 $23.60 $18.82 593,096
2017-09-28 $23.70 $23.90 $23.40 $23.40 $18.66 670,130
2017-09-27 $23.75 $23.90 $22.85 $23.55 $18.78 960,849
2017-09-26 $24.20 $24.30 $23.65 $23.70 $18.90 1,136,695
2017-09-25 $24.35 $24.70 $23.93 $24.10 $19.22 761,221
2017-09-22 $23.60 $24.60 $23.60 $24.45 $19.50 780,456
2017-09-21 $23.75 $23.90 $23.35 $23.70 $18.90 497,155
2017-09-20 $23.50 $24.00 $23.50 $23.75 $18.94 816,539
2017-09-19 $24.10 $24.20 $23.25 $23.55 $18.78 1,406,078
2017-09-18 $23.75 $24.10 $23.60 $24.10 $19.22 1,092,640
2017-09-15 $23.40 $23.90 $23.10 $23.55 $18.78 1,621,241
2017-09-14 $22.85 $23.43 $22.50 $23.35 $18.62 1,782,862
2017-09-13 $22.65 $22.95 $22.20 $22.80 $18.19 1,671,295
2017-09-12 $21.90 $22.40 $21.65 $22.35 $17.83 2,166,355
2017-09-11 $20.80 $21.50 $20.75 $21.45 $17.11 2,104,568
2017-09-08 $20.20 $20.30 $20.05 $20.15 $16.07 427,632
2017-09-07 $20.60 $20.85 $20.05 $20.25 $16.15 731,631
2017-09-06 $20.70 $21.08 $20.65 $20.70 $16.51 650,065
2017-09-05 $21.00 $21.20 $20.45 $20.65 $16.47 831,495
2017-09-01 $20.85 $21.25 $20.80 $21.00 $16.75 574,500
2017-08-31 $20.75 $20.95 $20.65 $20.75 $16.55 590,310
2017-08-30 $20.70 $20.98 $20.60 $20.80 $16.59 989,324
2017-08-29 $20.85 $20.90 $20.55 $20.75 $16.55 555,698
2017-08-28 $21.00 $21.05 $20.75 $20.95 $16.71 847,426
2017-08-25 $21.05 $21.05 $20.68 $20.85 $16.63 816,758
2017-08-24 $21.20 $21.20 $20.75 $20.95 $16.71 653,231
2017-08-23 $20.95 $21.25 $20.65 $21.10 $16.83 945,955
2017-08-22 $20.75 $20.95 $20.65 $20.90 $16.67 1,120,488
2017-08-21 $21.00 $21.05 $20.55 $20.65 $16.47 884,952
2017-08-18 $21.10 $21.30 $20.75 $20.95 $16.71 728,681
2017-08-17 $21.30 $21.60 $21.10 $21.20 $16.91 1,252,453
2017-08-16 $21.20 $21.55 $21.15 $21.40 $17.07 927,084
2017-08-15 $21.45 $21.45 $21.03 $21.30 $16.99 877,312
2017-08-14 $21.30 $21.58 $21.10 $21.40 $17.07 1,168,675
2017-08-11 $20.35 $21.10 $20.30 $21.10 $16.83 1,157,191
2017-08-10 $20.15 $20.63 $19.90 $20.40 $16.27 1,813,687
2017-08-09 $20.75 $21.05 $20.35 $20.70 $16.18 1,838,214
2017-08-08 $21.75 $21.80 $20.80 $20.80 $16.26 2,236,938
2017-08-07 $21.95 $22.13 $21.72 $21.85 $17.08 780,784
2017-08-04 $21.80 $22.05 $21.74 $21.95 $17.15 502,595
2017-08-03 $22.00 $22.00 $21.20 $21.70 $16.96 1,110,880
2017-08-02 $21.50 $21.95 $20.80 $21.85 $17.08 1,808,216
2017-08-01 $20.60 $21.17 $20.50 $20.70 $16.18 547,320
2017-07-31 $20.70 $21.00 $20.40 $20.50 $16.02 290,749
2017-07-28 $21.00 $21.03 $20.70 $20.75 $16.22 310,857
2017-07-27 $20.85 $21.25 $20.70 $20.95 $16.37 667,961
2017-07-26 $20.35 $20.85 $20.15 $20.75 $16.22 495,518
2017-07-25 $20.35 $20.40 $20.05 $20.30 $15.87 420,229
2017-07-24 $20.40 $20.50 $20.10 $20.25 $15.83 471,921
2017-07-21 $20.55 $20.70 $20.25 $20.50 $16.02 481,195
2017-07-20 $20.65 $20.73 $20.20 $20.40 $15.94 721,847
2017-07-19 $20.35 $20.60 $20.10 $20.60 $16.10 467,620
2017-07-18 $20.25 $20.35 $19.95 $20.25 $15.83 680,540
2017-07-17 $20.40 $20.55 $20.10 $20.30 $15.87 663,003
2017-07-14 $20.15 $20.40 $20.15 $20.40 $15.94 617,642
2017-07-13 $20.35 $20.40 $20.06 $20.25 $15.83 764,021
2017-07-12 $20.70 $20.85 $20.05 $20.25 $15.83 946,959
2017-07-11 $20.35 $20.70 $20.30 $20.65 $16.14 1,235,849
2017-07-10 $19.35 $20.50 $19.25 $20.45 $15.98 1,586,984
2017-07-07 $19.05 $19.25 $19.00 $19.25 $15.04 591,390
2017-07-06 $19.25 $19.25 $18.85 $18.95 $14.81 980,533
2017-07-05 $19.65 $19.75 $19.25 $19.25 $15.04 601,655
2017-07-03 $19.85 $20.00 $19.35 $19.55 $15.28 361,122
2017-06-30 $19.90 $20.00 $19.70 $19.75 $15.44 847,824
2017-06-29 $19.85 $19.95 $19.65 $19.80 $15.47 856,943
2017-06-28 $19.50 $19.90 $19.37 $19.70 $15.40 819,833
2017-06-27 $19.15 $19.50 $19.10 $19.40 $15.16 629,966
2017-06-26 $19.35 $19.50 $19.15 $19.25 $15.04 552,886
2017-06-23 $19.20 $19.35 $19.15 $19.35 $15.12 278,534
2017-06-22 $19.35 $19.35 $19.00 $19.30 $15.08 601,663
2017-06-21 $18.70 $19.33 $18.64 $19.30 $15.08 1,083,618
2017-06-20 $18.85 $18.93 $18.55 $18.70 $14.61 404,591
2017-06-19 $18.30 $18.95 $18.20 $18.75 $14.65 739,362
2017-06-16 $18.40 $18.45 $18.15 $18.30 $14.30 495,295
2017-06-15 $18.45 $18.55 $18.20 $18.30 $14.30 502,595
2017-06-14 $18.45 $18.75 $18.25 $18.65 $14.58 1,362,700
2017-06-13 $18.15 $18.50 $17.90 $18.45 $14.42 1,066,651
2017-06-12 $18.10 $18.25 $17.70 $18.10 $14.15 943,657
2017-06-09 $17.95 $18.10 $17.65 $18.10 $14.15 602,469
2017-06-08 $18.10 $18.10 $17.55 $17.60 $13.76 623,619
2017-06-07 $17.40 $17.55 $17.15 $17.45 $13.64 443,978
2017-06-06 $17.45 $17.55 $17.20 $17.30 $13.52 890,441
2017-06-05 $17.90 $17.95 $17.45 $17.55 $13.72 543,536
2017-06-02 $17.95 $17.95 $17.75 $17.80 $13.91 380,851
2017-06-01 $17.70 $17.95 $17.60 $17.90 $13.99 650,538
2017-05-31 $17.85 $17.90 $17.45 $17.65 $13.79 693,293
2017-05-30 $17.75 $17.90 $17.65 $17.85 $13.95 526,665
2017-05-26 $17.65 $17.93 $17.65 $17.75 $13.87 420,927
2017-05-25 $17.80 $17.95 $17.65 $17.65 $13.79 439,421
2017-05-24 $18.10 $18.10 $17.68 $17.80 $13.91 489,384
2017-05-23 $17.95 $18.10 $17.75 $18.00 $14.07 863,187
2017-05-22 $17.75 $18.25 $17.50 $17.85 $13.95 1,028,943
2017-05-19 $17.30 $17.73 $17.30 $17.60 $13.76 779,431
2017-05-18 $17.40 $17.45 $16.85 $17.25 $13.48 2,005,737
2017-05-17 $18.40 $18.40 $17.40 $17.45 $13.64 1,219,172
2017-05-16 $18.65 $18.80 $18.35 $18.60 $14.54 1,324,815
2017-05-15 $18.30 $18.80 $18.25 $18.60 $14.54 1,138,960
2017-05-12 $18.00 $18.40 $17.85 $18.25 $14.26 709,573
2017-05-11 $17.95 $18.05 $17.50 $18.05 $14.11 820,839
2017-05-10 $17.80 $17.88 $17.65 $17.70 $13.76 334,544
2017-05-09 $17.75 $17.95 $17.40 $17.85 $13.87 979,391
2017-05-08 $18.15 $18.15 $17.63 $17.75 $13.80 908,202
2017-05-05 $18.10 $18.20 $17.75 $18.10 $14.07 795,288
2017-05-04 $18.25 $18.65 $18.00 $18.10 $14.07 1,665,803
2017-05-03 $17.55 $18.15 $17.41 $18.00 $13.99 2,787,846
2017-05-02 $17.70 $17.73 $17.20 $17.40 $13.52 730,092
2017-05-01 $17.75 $17.80 $17.55 $17.75 $13.80 617,881
2017-04-28 $17.50 $17.70 $17.40 $17.70 $13.76 993,069
2017-04-27 $17.00 $17.50 $16.80 $17.50 $13.60 1,051,038
2017-04-26 $16.70 $17.00 $16.70 $17.00 $13.21 530,496
2017-04-25 $16.70 $16.90 $16.60 $16.70 $12.98 779,439
2017-04-24 $16.20 $16.75 $16.16 $16.65 $12.94 870,822
2017-04-21 $16.20 $16.20 $15.90 $16.05 $12.47 447,797
2017-04-20 $15.85 $16.30 $15.75 $16.20 $12.59 415,019
2017-04-19 $15.75 $16.15 $15.73 $15.90 $12.36 612,348
2017-04-18 $16.05 $16.05 $15.75 $15.75 $12.24 385,884
2017-04-17 $16.15 $16.25 $16.00 $16.10 $12.51 323,788
2017-04-13 $16.00 $16.20 $15.90 $16.15 $12.55 325,121
2017-04-12 $16.15 $16.23 $15.95 $16.00 $12.44 386,354
2017-04-11 $16.05 $16.25 $15.95 $16.20 $12.59 416,351
2017-04-10 $15.90 $16.15 $15.75 $16.05 $12.47 243,031
2017-04-07 $15.85 $16.00 $15.70 $15.85 $12.32 288,222
2017-04-06 $15.60 $16.00 $15.60 $15.80 $12.28 391,979
2017-04-05 $15.95 $16.10 $15.70 $15.90 $12.36 448,234
2017-04-04 $15.80 $16.00 $15.60 $15.90 $12.36 404,966
2017-04-03 $16.00 $16.05 $15.70 $15.90 $12.36 363,771
2017-03-31 $15.85 $16.08 $15.80 $15.95 $12.40 347,994
2017-03-30 $15.80 $15.95 $15.80 $15.90 $12.36 405,104
2017-03-29 $15.85 $15.90 $15.75 $15.80 $12.28 160,587
2017-03-28 $15.95 $16.18 $15.85 $15.90 $12.36 225,962
2017-03-27 $15.55 $16.00 $15.45 $16.00 $12.44 470,830
2017-03-24 $15.85 $15.85 $15.55 $15.65 $12.16 329,873
2017-03-23 $15.80 $16.05 $15.75 $15.90 $12.36 241,255
2017-03-22 $15.70 $16.00 $15.50 $15.80 $12.28 1,053,720
2017-03-21 $16.00 $16.10 $15.60 $15.75 $12.24 474,323
2017-03-20 $16.00 $16.15 $15.90 $16.00 $12.44 203,312
2017-03-17 $16.50 $16.50 $16.05 $16.05 $12.47 466,398
2017-03-16 $16.45 $16.65 $16.35 $16.45 $12.79 532,108
2017-03-15 $16.30 $16.55 $16.20 $16.40 $12.75 528,883
2017-03-14 $15.95 $16.30 $15.90 $16.30 $12.67 577,066
2017-03-13 $16.05 $16.10 $15.75 $15.95 $12.40 487,985
2017-03-10 $15.60 $15.75 $15.55 $15.70 $12.20 269,716
2017-03-09 $15.60 $15.90 $15.45 $15.50 $12.05 607,859
2017-03-08 $15.75 $15.92 $15.70 $15.70 $12.20 317,007
2017-03-07 $15.80 $16.00 $15.75 $15.80 $12.28 571,321
2017-03-06 $15.85 $15.95 $15.65 $15.90 $12.36 809,453
2017-03-03 $16.05 $16.10 $15.85 $15.95 $12.40 519,692
2017-03-02 $16.10 $16.25 $15.95 $16.00 $12.44 931,031
2017-03-01 $16.30 $16.35 $16.10 $16.15 $12.55 631,846
2017-02-28 $16.35 $16.40 $15.93 $16.05 $12.47 625,912
2017-02-27 $16.25 $16.50 $16.20 $16.40 $12.75 662,722
2017-02-24 $16.15 $16.35 $16.10 $16.30 $12.67 369,275
2017-02-23 $16.35 $16.50 $16.11 $16.25 $12.63 950,721
2017-02-22 $16.10 $16.40 $16.10 $16.30 $12.67 621,369
2017-02-21 $16.05 $16.40 $16.05 $16.20 $12.59 671,167
2017-02-17 $16.05 $16.23 $15.85 $16.05 $12.47 600,203
2017-02-16 $16.10 $16.40 $15.95 $16.00 $12.44 1,278,898
2017-02-15 $16.50 $16.65 $16.20 $16.35 $12.58 2,100,889
2017-02-14 $16.10 $16.45 $16.05 $16.45 $12.66 1,083,974
2017-02-13 $16.20 $16.40 $16.05 $16.15 $12.43 1,403,704
2017-02-10 $16.25 $16.40 $16.15 $16.25 $12.51 630,861
2017-02-09 $16.55 $16.55 $16.00 $16.30 $12.54 1,306,456
2017-02-08 $16.50 $16.64 $16.00 $16.45 $12.66 2,922,232
2017-02-07 $17.05 $17.15 $16.80 $17.15 $13.20 867,252
2017-02-06 $17.00 $17.15 $16.80 $16.90 $13.01 854,433
2017-02-03 $17.10 $17.25 $16.95 $17.00 $13.08 1,251,679
2017-02-02 $17.20 $17.25 $16.95 $17.00 $13.08 652,117
2017-02-01 $17.50 $17.50 $17.05 $17.20 $13.24 956,947
2017-01-31 $17.30 $17.40 $17.10 $17.30 $13.31 350,430
2017-01-30 $17.25 $17.45 $16.85 $17.40 $13.39 801,668
2017-01-27 $17.45 $17.45 $17.30 $17.35 $13.35 354,959
2017-01-26 $17.35 $17.45 $17.25 $17.40 $13.39 537,546
2017-01-25 $17.25 $17.40 $17.00 $17.30 $13.31 757,598
2017-01-24 $17.00 $17.20 $16.95 $17.15 $13.20 664,866
2017-01-23 $17.00 $17.05 $16.80 $16.95 $13.04 408,680
2017-01-20 $17.00 $17.05 $16.85 $17.00 $13.08 419,030
2017-01-19 $17.05 $17.05 $16.70 $16.85 $12.97 426,655
2017-01-18 $17.05 $17.15 $16.85 $16.90 $13.01 836,785
2017-01-17 $16.95 $17.15 $16.80 $17.05 $13.12 1,180,992
2017-01-13 $16.95 $17.05 $16.80 $16.95 $13.04 889,168
2017-01-12 $16.80 $16.95 $16.60 $16.85 $12.97 651,399
2017-01-11 $16.70 $16.80 $16.50 $16.75 $12.89 732,678
2017-01-10 $16.75 $16.90 $16.55 $16.65 $12.81 520,077
2017-01-09 $16.65 $16.95 $16.60 $16.70 $12.85 1,054,592
2017-01-06 $16.45 $16.85 $16.40 $16.65 $12.81 1,828,002
2017-01-05 $16.10 $16.35 $16.00 $16.30 $12.54 987,409
2017-01-04 $15.85 $16.25 $15.67 $16.05 $12.35 1,354,734
2017-01-03 $15.50 $15.75 $15.20 $15.60 $12.00 1,062,786
2016-12-30 $15.10 $15.40 $14.98 $15.25 $11.74 852,100
2016-12-29 $15.20 $15.35 $15.00 $15.10 $11.62 1,005,714
2016-12-28 $15.30 $15.35 $15.10 $15.20 $11.70 576,512
2016-12-27 $15.35 $15.53 $15.20 $15.20 $11.70 910,456
2016-12-23 $15.30 $15.45 $15.10 $15.40 $11.85 701,295
2016-12-22 $15.65 $15.70 $15.10 $15.35 $11.81 1,386,894
2016-12-21 $15.70 $15.85 $15.55 $15.60 $12.00 807,198
2016-12-20 $16.00 $16.10 $15.60 $15.70 $12.08 706,705
2016-12-19 $15.80 $15.80 $15.45 $15.75 $12.12 709,988
2016-12-16 $15.75 $15.90 $15.70 $15.75 $12.12 1,112,737
2016-12-15 $15.65 $15.80 $15.50 $15.65 $12.04 1,105,124
2016-12-14 $15.75 $15.80 $15.40 $15.60 $12.00 454,833
2016-12-13 $16.00 $16.10 $15.70 $15.80 $12.16 964,719
2016-12-12 $16.20 $16.25 $15.90 $16.00 $12.31 1,112,002
2016-12-09 $15.65 $16.45 $15.65 $16.20 $12.47 1,597,104
2016-12-08 $15.25 $16.05 $15.25 $15.75 $12.12 2,322,981
2016-12-07 $15.05 $15.45 $14.90 $15.30 $11.77 1,073,691
2016-12-06 $15.15 $15.15 $14.85 $14.95 $11.50 694,679
2016-12-05 $15.30 $15.75 $14.90 $15.10 $11.62 842,496
2016-12-02 $15.60 $15.90 $14.95 $15.30 $11.77 1,522,473
2016-12-01 $15.75 $15.90 $15.51 $15.65 $12.04 538,605
2016-11-30 $15.60 $15.63 $15.30 $15.55 $11.97 428,312
2016-11-29 $15.45 $15.63 $15.39 $15.45 $11.89 367,731
2016-11-28 $15.85 $15.85 $15.45 $15.60 $12.00 542,051
2016-11-25 $15.90 $15.90 $15.75 $15.90 $12.24 340,000
2016-11-23 $16.00 $16.01 $15.45 $15.80 $12.16 805,160
2016-11-22 $16.00 $16.10 $15.90 $16.00 $12.31 653,910
2016-11-21 $16.05 $16.15 $15.80 $16.00 $12.31 489,648
2016-11-18 $16.05 $16.10 $15.85 $16.10 $12.39 665,113
2016-11-17 $15.85 $16.00 $15.75 $15.90 $12.24 777,494
2016-11-16 $16.30 $16.30 $15.75 $15.85 $12.20 466,774
2016-11-15 $15.70 $16.20 $15.60 $16.20 $12.47 732,024
2016-11-14 $15.60 $15.90 $15.50 $15.75 $12.12 786,315
2016-11-11 $15.30 $15.80 $15.20 $15.45 $11.89 791,512
2016-11-10 $15.15 $15.50 $14.95 $15.25 $11.74 1,007,931
2016-11-09 $14.95 $15.40 $14.77 $14.95 $11.50 781,390
2016-11-08 $15.15 $15.40 $15.00 $15.25 $11.74 335,379
2016-11-07 $15.10 $15.35 $15.00 $15.10 $11.62 731,813
2016-11-04 $14.45 $15.15 $14.45 $14.90 $11.47 694,193
2016-11-03 $15.05 $15.25 $14.80 $14.95 $11.13 497,156
2016-11-02 $15.15 $15.45 $14.98 $15.05 $11.21 686,238
2016-11-01 $15.70 $15.75 $14.97 $15.20 $11.32 826,562
2016-10-31 $15.80 $15.85 $15.30 $15.50 $11.54 756,267
2016-10-28 $16.10 $16.10 $15.65 $15.80 $11.76 683,474
2016-10-27 $16.05 $16.25 $16.00 $16.00 $11.91 722,437
2016-10-26 $15.90 $16.20 $15.60 $16.05 $11.95 587,307
2016-10-25 $15.55 $15.90 $15.55 $15.75 $11.73 1,068,028
2016-10-24 $15.20 $15.65 $15.20 $15.50 $11.54 391,209
2016-10-21 $14.80 $15.43 $14.70 $15.00 $11.17 407,236
2016-10-20 $14.90 $15.00 $14.75 $14.80 $11.02 228,938
2016-10-19 $14.65 $15.00 $14.50 $14.90 $11.09 475,686
2016-10-18 $14.60 $14.60 $14.50 $14.55 $10.83 253,247
2016-10-17 $14.55 $14.60 $14.35 $14.40 $10.72 263,695
2016-10-14 $14.50 $14.95 $14.43 $14.62 $10.89 273,267
2016-10-13 $15.00 $15.03 $14.61 $14.77 $11.00 542,502
2016-10-12 $15.24 $15.37 $15.03 $15.05 $11.21 258,823
2016-10-11 $15.50 $15.52 $15.06 $15.19 $11.31 282,930
2016-10-10 $15.69 $15.74 $15.52 $15.55 $11.58 149,418
2016-10-07 $15.73 $15.73 $15.50 $15.53 $11.56 187,224
2016-10-06 $15.60 $15.75 $15.53 $15.60 $11.62 212,049
2016-10-05 $15.45 $15.70 $15.45 $15.60 $11.62 238,210
2016-10-04 $15.62 $15.62 $15.25 $15.51 $11.55 195,492
2016-10-03 $15.61 $15.72 $15.41 $15.49 $11.53 272,686
2016-09-30 $15.25 $15.65 $15.10 $15.57 $11.59 317,459
2016-09-29 $15.27 $15.50 $15.16 $15.23 $11.34 249,464
2016-09-28 $15.15 $15.35 $15.00 $15.32 $11.41 286,304
2016-09-27 $14.99 $15.11 $14.90 $15.07 $11.22 277,630
2016-09-26 $15.45 $15.49 $14.82 $14.99 $11.16 863,000
2016-09-23 $15.59 $15.59 $15.39 $15.49 $11.53 383,328
2016-09-22 $15.75 $16.01 $15.55 $15.59 $11.61 361,393
2016-09-21 $15.55 $15.80 $15.50 $15.65 $11.65 271,255
2016-09-20 $15.71 $15.71 $15.51 $15.52 $11.56 160,182
2016-09-19 $15.70 $16.09 $15.66 $15.70 $11.69 215,491
2016-09-16 $15.84 $15.90 $15.51 $15.69 $11.68 390,700
2016-09-15 $15.83 $15.98 $15.71 $15.97 $11.89 224,031
2016-09-14 $15.74 $16.06 $15.67 $15.87 $11.82 388,614
2016-09-13 $15.93 $15.99 $15.56 $15.77 $11.74 378,596
2016-09-12 $15.68 $16.14 $15.50 $16.05 $11.95 322,578
2016-09-09 $15.96 $16.04 $15.71 $15.71 $11.70 527,499
2016-09-08 $15.84 $16.20 $15.75 $15.99 $11.91 628,616
2016-09-07 $15.60 $15.89 $15.54 $15.82 $11.78 607,835
2016-09-06 $15.69 $15.79 $15.50 $15.55 $11.58 340,984
2016-09-02 $15.49 $15.65 $15.37 $15.54 $11.57 292,280
2016-09-01 $15.63 $15.63 $15.20 $15.30 $11.39 484,451
2016-08-31 $15.75 $15.79 $15.39 $15.49 $11.53 406,591
2016-08-30 $15.91 $15.91 $15.66 $15.75 $11.73 382,169
2016-08-29 $15.76 $15.93 $15.58 $15.83 $11.79 582,799
2016-08-26 $16.05 $16.08 $15.75 $15.80 $11.76 385,400
2016-08-25 $16.09 $16.26 $15.98 $16.04 $11.94 427,207
2016-08-24 $16.26 $16.32 $16.03 $16.08 $11.97 381,494
2016-08-23 $16.17 $16.25 $16.05 $16.20 $12.06 349,921
2016-08-22 $16.25 $16.25 $16.09 $16.19 $12.05 276,488
2016-08-19 $16.20 $16.25 $16.08 $16.22 $12.08 377,796
2016-08-18 $16.15 $16.22 $16.07 $16.20 $12.06 361,462
2016-08-17 $16.11 $16.16 $15.98 $16.09 $11.98 322,294
2016-08-16 $16.07 $16.17 $16.06 $16.06 $11.96 367,539
2016-08-15 $16.00 $16.15 $15.94 $16.07 $11.96 431,790
2016-08-12 $16.00 $16.12 $15.84 $16.03 $11.94 535,597
2016-08-11 $15.73 $16.22 $15.68 $16.06 $11.96 685,310
2016-08-10 $16.82 $16.87 $16.28 $16.40 $11.75 1,483,328
2016-08-09 $16.88 $16.91 $16.67 $16.79 $12.03 646,426
2016-08-08 $16.90 $16.94 $16.63 $16.87 $12.09 831,098
2016-08-05 $16.90 $17.12 $16.70 $16.84 $12.07 451,218
2016-08-04 $16.90 $17.00 $16.66 $16.84 $12.07 492,433
2016-08-03 $16.83 $16.97 $16.75 $16.88 $12.09 564,963
2016-08-02 $17.10 $17.17 $16.75 $16.81 $12.04 2,120,901
2016-08-01 $17.29 $17.35 $17.00 $17.07 $12.23 601,340
2016-07-29 $17.00 $17.30 $16.81 $17.28 $12.38 486,782
2016-07-28 $16.90 $17.01 $16.51 $16.96 $12.15 443,959
2016-07-27 $17.35 $17.35 $16.54 $16.87 $12.09 629,196
2016-07-26 $17.15 $17.44 $17.02 $17.26 $12.37 535,425
2016-07-25 $17.25 $17.33 $17.00 $17.10 $12.25 253,828
2016-07-22 $16.86 $17.15 $16.69 $17.07 $12.23 424,935
2016-07-21 $16.52 $16.90 $16.51 $16.73 $11.99 365,818
2016-07-20 $16.37 $16.66 $16.15 $16.65 $11.93 425,146
2016-07-19 $16.41 $16.50 $16.22 $16.41 $11.76 237,948
2016-07-18 $16.41 $16.75 $16.31 $16.37 $11.73 505,632
2016-07-15 $16.10 $16.45 $16.06 $16.40 $11.75 575,864
2016-07-14 $16.39 $16.40 $16.02 $16.05 $11.50 449,571
2016-07-13 $16.51 $16.51 $15.98 $16.30 $11.68 769,580
2016-07-12 $16.40 $16.49 $16.27 $16.42 $11.76 438,715
2016-07-11 $16.50 $16.52 $16.18 $16.34 $11.71 335,764
2016-07-08 $16.02 $16.42 $15.90 $16.37 $11.73 572,122
2016-07-07 $15.74 $16.11 $15.64 $15.93 $11.41 356,784
2016-07-06 $15.68 $15.78 $15.30 $15.63 $11.20 211,762
2016-07-05 $16.05 $16.05 $15.63 $15.69 $11.24 458,794
2016-07-01 $16.21 $16.39 $16.15 $16.21 $11.61 142,593
2016-06-30 $16.33 $16.36 $16.06 $16.23 $11.63 275,499
2016-06-29 $16.15 $16.32 $15.81 $16.32 $11.69 300,623
2016-06-28 $15.81 $16.05 $15.61 $15.91 $11.40 455,886
2016-06-27 $15.52 $15.76 $15.30 $15.48 $11.09 669,900
2016-06-24 $15.43 $15.97 $15.30 $15.74 $11.28 1,014,692
2016-06-23 $16.10 $16.35 $16.03 $16.31 $11.69 433,434
2016-06-22 $15.99 $16.40 $15.97 $16.00 $11.46 278,343
2016-06-21 $15.87 $16.12 $15.77 $16.07 $11.51 241,883
2016-06-20 $16.08 $16.40 $15.73 $15.80 $11.32 456,954
2016-06-17 $15.72 $16.07 $15.72 $15.93 $11.41 312,659
2016-06-16 $15.65 $15.79 $15.38 $15.67 $11.23 224,234
2016-06-15 $15.71 $16.02 $15.66 $15.69 $11.24 272,756
2016-06-14 $15.62 $15.92 $15.38 $15.61 $11.18 491,572
2016-06-13 $15.63 $16.35 $15.55 $15.75 $11.28 694,488
2016-06-10 $15.83 $15.97 $15.63 $15.79 $11.31 232,265
2016-06-09 $16.20 $16.26 $16.00 $16.04 $11.49 299,175
2016-06-08 $16.42 $16.45 $16.30 $16.33 $11.70 299,771
2016-06-07 $16.24 $16.42 $16.20 $16.40 $11.75 491,181
2016-06-06 $16.07 $16.59 $16.07 $16.25 $11.64 553,990
2016-06-03 $16.07 $16.14 $15.82 $16.08 $11.52 295,040
2016-06-02 $16.37 $16.37 $16.00 $16.20 $11.61 248,093
2016-06-01 $16.01 $16.40 $15.91 $16.40 $11.75 209,985
2016-05-31 $16.29 $16.50 $15.94 $16.06 $11.51 343,330
2016-05-27 $16.28 $16.42 $16.22 $16.28 $11.66 208,274
2016-05-26 $16.60 $16.65 $16.23 $16.27 $11.66 345,861
2016-05-25 $16.58 $16.67 $16.36 $16.59 $11.89 676,234
2016-05-24 $16.49 $16.51 $16.38 $16.51 $11.83 494,707
2016-05-23 $16.23 $16.45 $16.16 $16.39 $11.74 322,752
2016-05-20 $15.94 $16.34 $15.79 $16.29 $11.67 304,293
2016-05-19 $16.30 $16.32 $15.76 $15.89 $11.38 489,080
2016-05-18 $16.18 $16.55 $16.17 $16.43 $11.77 964,095
2016-05-17 $15.84 $16.47 $15.84 $16.25 $11.64 460,904
2016-05-16 $15.81 $16.13 $15.80 $15.84 $11.35 302,683
2016-05-13 $15.82 $16.29 $15.77 $15.80 $11.32 359,389
2016-05-12 $15.38 $15.92 $15.32 $15.87 $11.37 819,167
2016-05-11 $15.96 $16.00 $15.49 $15.53 $10.95 923,966
2016-05-10 $16.43 $16.54 $16.00 $16.04 $11.31 739,929
2016-05-09 $16.20 $16.59 $15.88 $16.27 $11.47 420,908
2016-05-06 $16.05 $16.73 $16.05 $16.24 $11.45 455,967
2016-05-05 $16.45 $16.67 $16.08 $16.24 $11.45 462,083
2016-05-04 $16.30 $16.62 $16.02 $16.40 $11.56 603,654
2016-05-03 $16.98 $17.10 $16.40 $16.50 $11.63 649,904
2016-05-02 $16.71 $17.35 $16.62 $17.08 $12.04 1,313,454
2016-04-29 $17.11 $17.14 $16.45 $16.74 $11.80 446,495
2016-04-28 $17.05 $17.77 $17.02 $17.11 $12.06 742,768
2016-04-27 $16.05 $17.97 $16.01 $17.68 $12.46 1,326,494
2016-04-26 $17.45 $17.56 $17.21 $17.53 $12.36 589,656
2016-04-25 $17.21 $17.32 $16.71 $17.32 $12.21 399,204
2016-04-22 $17.63 $17.75 $17.29 $17.32 $12.21 301,993
2016-04-21 $17.71 $17.80 $17.50 $17.69 $12.47 905,068
2016-04-20 $17.75 $17.85 $17.57 $17.68 $12.46 436,150
2016-04-19 $17.69 $17.74 $17.41 $17.70 $12.48 571,725
2016-04-18 $17.17 $17.66 $17.10 $17.52 $12.35 918,426
2016-04-15 $17.12 $17.56 $17.09 $17.26 $12.17 851,641
2016-04-14 $17.20 $17.38 $16.97 $17.05 $12.02 925,644
2016-04-13 $16.69 $17.24 $16.47 $17.24 $12.15 994,147
2016-04-12 $16.20 $16.56 $16.11 $16.41 $11.57 298,883
2016-04-11 $16.19 $16.38 $16.04 $16.11 $11.36 332,153
2016-04-08 $16.29 $16.49 $15.94 $16.02 $11.29 295,521
2016-04-07 $16.03 $16.20 $15.87 $16.07 $11.33 350,081
2016-04-06 $16.14 $16.28 $15.98 $16.11 $11.36 260,698
2016-04-05 $16.18 $16.28 $15.93 $16.02 $11.29 525,639
2016-04-04 $17.03 $17.12 $16.16 $16.27 $11.47 446,263
2016-04-01 $16.67 $17.05 $16.36 $16.99 $11.98 389,458
2016-03-31 $16.81 $17.05 $16.64 $16.88 $11.90 257,618
2016-03-30 $16.91 $17.13 $16.80 $16.85 $11.88 816,355
2016-03-29 $16.31 $16.68 $15.92 $16.68 $11.76 371,413
2016-03-28 $16.16 $16.39 $15.91 $16.30 $11.49 276,760
2016-03-24 $15.97 $16.12 $15.41 $16.10 $11.35 372,605
2016-03-23 $16.62 $16.70 $15.91 $16.05 $11.31 460,069
2016-03-22 $16.99 $17.11 $16.58 $16.70 $11.77 573,566
2016-03-21 $17.24 $17.34 $16.85 $17.03 $12.00 497,668
2016-03-18 $17.03 $17.40 $16.88 $17.15 $12.09 669,170
2016-03-17 $16.66 $17.19 $16.64 $17.03 $12.00 597,772
2016-03-16 $16.47 $16.65 $16.21 $16.65 $11.74 509,238
2016-03-15 $16.41 $16.53 $16.10 $16.46 $11.60 424,592
2016-03-14 $16.70 $16.83 $16.45 $16.66 $11.74 395,823
2016-03-11 $16.27 $16.67 $15.87 $16.64 $11.73 1,075,483
2016-03-10 $16.19 $16.30 $15.66 $16.04 $11.31 375,891
2016-03-09 $16.10 $16.40 $15.76 $16.05 $11.31 461,890
2016-03-08 $16.49 $16.69 $15.89 $16.08 $11.33 319,678
2016-03-07 $16.48 $16.66 $16.26 $16.66 $11.74 443,175
2016-03-04 $16.60 $16.82 $16.20 $16.44 $11.59 795,328
2016-03-03 $16.20 $16.80 $16.07 $16.63 $11.72 1,213,667
2016-03-02 $16.03 $16.25 $15.71 $16.14 $11.38 770,916
2016-03-01 $15.59 $15.93 $15.15 $15.87 $11.19 828,458
2016-02-29 $15.05 $15.80 $15.00 $15.43 $10.88 813,445
2016-02-26 $14.92 $15.27 $14.77 $15.09 $10.64 776,075
2016-02-25 $14.43 $14.69 $14.18 $14.69 $10.36 1,163,167
2016-02-24 $14.36 $14.60 $13.98 $14.41 $10.16 1,004,140
2016-02-23 $15.29 $15.43 $14.51 $14.66 $10.33 973,433
2016-02-22 $15.33 $15.60 $15.23 $15.38 $10.84 1,082,972
2016-02-19 $14.92 $15.37 $14.61 $15.05 $10.61 1,140,507
2016-02-18 $14.71 $15.25 $14.21 $15.22 $10.53 1,775,675
2016-02-17 $14.18 $14.67 $13.94 $14.54 $10.06 2,114,436
2016-02-16 $13.48 $13.72 $13.15 $13.42 $9.28 1,041,464
2016-02-12 $11.89 $12.99 $11.85 $12.89 $8.91 1,158,218
2016-02-11 $11.66 $11.77 $11.25 $11.70 $8.09 1,344,813
2016-02-10 $11.99 $12.46 $11.77 $11.86 $8.20 1,302,072
2016-02-09 $11.91 $12.09 $11.52 $11.69 $8.08 1,098,937
2016-02-08 $12.53 $12.65 $11.99 $12.05 $8.33 1,637,354
2016-02-05 $12.83 $13.14 $12.69 $12.77 $8.83 504,376
2016-02-04 $12.54 $12.89 $12.35 $12.78 $8.84 1,216,743
2016-02-03 $12.86 $12.90 $12.13 $12.54 $8.67 1,064,442
2016-02-02 $13.30 $13.63 $12.65 $12.79 $8.85 907,025
2016-02-01 $13.70 $13.73 $13.31 $13.38 $9.25 647,354
2016-01-29 $13.23 $13.84 $13.12 $13.68 $9.46 677,386
2016-01-28 $13.18 $13.33 $12.98 $13.23 $9.15 580,351
2016-01-27 $13.24 $13.43 $12.88 $13.11 $9.07 702,229
2016-01-26 $12.93 $13.40 $12.86 $13.26 $9.17 632,745
2016-01-25 $13.51 $13.60 $12.88 $12.91 $8.93 677,151
2016-01-22 $13.00 $13.56 $13.00 $13.55 $9.37 1,228,931
2016-01-21 $12.20 $12.88 $12.11 $12.70 $8.78 2,025,529
2016-01-20 $12.65 $12.85 $11.92 $12.11 $8.37 1,557,334
2016-01-19 $13.40 $13.50 $12.60 $13.00 $8.99 1,062,789
2016-01-15 $12.60 $13.64 $12.59 $13.28 $9.18 1,484,509
2016-01-14 $12.53 $13.53 $11.55 $13.43 $9.29 3,326,545
2016-01-13 $13.37 $13.70 $12.46 $12.48 $8.63 850,227
2016-01-12 $13.79 $13.79 $13.03 $13.40 $9.27 1,218,395
2016-01-11 $14.36 $14.36 $12.87 $13.38 $9.25 1,458,799
2016-01-08 $14.67 $14.74 $13.88 $13.88 $9.60 967,313
2016-01-07 $15.07 $15.25 $14.34 $14.41 $9.97 1,209,575
2016-01-06 $15.50 $15.56 $15.12 $15.24 $10.54 1,155,336
2016-01-05 $15.85 $15.85 $15.47 $15.54 $10.75 750,344
2016-01-04 $15.11 $15.61 $15.04 $15.56 $10.76 680,626
2015-12-31 $15.46 $15.77 $15.46 $15.62 $10.80 687,469
2015-12-30 $15.06 $15.85 $15.04 $15.62 $10.80 872,223
2015-12-29 $15.87 $15.92 $15.73 $15.78 $10.91 733,514
2015-12-28 $15.91 $16.05 $15.62 $15.87 $10.98 803,223
2015-12-24 $16.03 $16.25 $15.91 $16.08 $11.12 260,891
2015-12-23 $15.78 $16.14 $15.77 $16.07 $11.11 798,661
2015-12-22 $15.78 $15.87 $15.47 $15.68 $10.84 759,786
2015-12-21 $15.87 $15.98 $15.56 $15.80 $10.93 645,863
2015-12-18 $16.00 $16.14 $15.60 $15.61 $10.80 751,284
2015-12-17 $15.64 $15.95 $15.55 $15.93 $11.02 2,028,671
2015-12-16 $15.45 $15.77 $15.40 $15.67 $10.84 1,212,695
2015-12-15 $15.00 $15.81 $14.78 $15.69 $10.85 773,655
2015-12-14 $15.66 $16.00 $14.92 $15.17 $10.49 1,426,324
2015-12-11 $16.34 $16.35 $15.53 $15.68 $10.84 2,382,224
2015-12-10 $16.50 $17.11 $16.50 $16.51 $11.42 676,915
2015-12-09 $16.52 $17.23 $16.50 $16.54 $11.44 770,147
2015-12-08 $16.79 $17.06 $16.51 $16.60 $11.48 2,526,491
2015-12-07 $17.17 $17.44 $16.82 $17.17 $11.87 1,406,434
2015-12-04 $17.56 $17.62 $17.13 $17.33 $11.99 1,077,895
2015-12-03 $17.53 $17.76 $17.38 $17.48 $12.09 623,632
2015-12-02 $17.74 $17.92 $17.47 $17.53 $12.12 1,198,643
2015-12-01 $18.04 $18.15 $17.69 $17.86 $12.35 571,850
2015-11-30 $17.95 $18.40 $17.95 $18.03 $12.47 1,069,306
2015-11-27 $18.07 $18.09 $17.94 $18.04 $12.48 192,225
2015-11-25 $18.24 $18.30 $17.91 $18.03 $12.47 836,678
2015-11-24 $18.04 $18.16 $17.84 $18.06 $12.49 609,430
2015-11-23 $17.53 $18.07 $17.50 $17.92 $12.39 662,690
2015-11-20 $17.27 $17.56 $17.26 $17.47 $12.08 676,666
2015-11-19 $17.38 $17.45 $17.12 $17.33 $11.99 617,442
2015-11-18 $17.13 $17.44 $17.05 $17.26 $11.93 1,209,790
2015-11-17 $17.35 $17.50 $17.09 $17.17 $11.87 1,090,895
2015-11-16 $17.53 $18.17 $17.10 $17.35 $12.00 954,734
2015-11-13 $17.60 $17.67 $17.41 $17.57 $12.15 874,414
2015-11-12 $18.50 $18.51 $17.65 $17.74 $12.27 1,269,838
2015-11-11 $18.66 $18.93 $18.35 $18.44 $12.36 1,109,140
2015-11-10 $19.24 $19.24 $18.42 $18.61 $12.48 1,002,356
2015-11-09 $19.74 $19.81 $18.85 $18.97 $12.72 906,014
2015-11-06 $20.09 $20.09 $19.35 $19.62 $13.15 627,967
2015-11-05 $20.60 $20.65 $19.93 $20.04 $13.44 550,362
2015-11-04 $20.58 $20.62 $20.24 $20.55 $13.78 605,198
2015-11-03 $20.15 $20.45 $19.91 $20.42 $13.69 863,460
2015-11-02 $18.86 $20.19 $18.66 $20.08 $13.46 995,228
2015-10-30 $19.00 $19.24 $18.66 $18.74 $12.56 920,004
2015-10-29 $18.69 $19.45 $18.65 $19.04 $12.76 999,260
2015-10-28 $18.87 $19.39 $18.65 $18.83 $12.62 1,017,619
2015-10-27 $19.20 $19.47 $18.93 $19.26 $12.91 655,289
2015-10-26 $19.10 $19.39 $19.08 $19.37 $12.99 479,680
2015-10-23 $19.13 $19.24 $18.91 $19.04 $12.76 592,706
2015-10-22 $18.95 $19.36 $18.75 $18.82 $12.62 606,297
2015-10-21 $18.82 $18.98 $18.63 $18.79 $12.60 511,255
2015-10-20 $18.85 $19.00 $18.51 $18.80 $12.60 561,827
2015-10-19 $19.30 $19.45 $18.67 $18.71 $12.54 585,129
2015-10-16 $19.50 $19.56 $19.18 $19.50 $13.07 504,454
2015-10-15 $19.11 $19.42 $18.94 $19.35 $12.97 521,760
2015-10-14 $19.57 $19.77 $19.02 $19.10 $12.80 833,217
2015-10-13 $18.75 $19.42 $18.75 $19.35 $12.97 1,023,059
2015-10-12 $19.90 $19.95 $18.82 $19.16 $12.85 926,652
2015-10-09 $18.95 $19.41 $18.90 $19.27 $12.92 748,108
2015-10-08 $19.13 $19.35 $18.73 $18.89 $12.66 1,084,551
2015-10-07 $18.59 $19.25 $18.45 $18.96 $12.71 1,079,694
2015-10-06 $18.91 $19.22 $18.14 $18.44 $12.36 760,342
2015-10-05 $17.07 $18.42 $17.00 $18.42 $12.35 1,718,619
2015-10-02 $16.50 $16.93 $16.44 $16.87 $11.31 1,106,685
2015-10-01 $16.77 $17.05 $16.50 $16.52 $11.08 611,835
2015-09-30 $17.09 $17.11 $16.60 $16.80 $11.26 885,605
2015-09-29 $17.50 $17.61 $16.68 $16.75 $11.23 1,094,135
2015-09-28 $18.25 $18.38 $17.20 $17.30 $11.60 1,042,895
2015-09-25 $19.01 $19.01 $18.36 $18.38 $12.32 1,140,861
2015-09-24 $19.00 $19.10 $18.14 $18.58 $12.46 1,012,515
2015-09-23 $19.65 $19.75 $19.11 $19.19 $12.87 552,121
2015-09-22 $19.98 $20.34 $19.41 $19.58 $13.13 790,498
2015-09-21 $20.31 $20.31 $19.95 $20.05 $13.44 605,420
2015-09-18 $20.61 $20.61 $19.98 $19.99 $13.40 1,283,657
2015-09-17 $20.47 $21.20 $20.18 $20.72 $13.89 757,706
2015-09-16 $20.73 $20.76 $20.18 $20.22 $13.56 515,359
2015-09-15 $20.24 $20.64 $20.13 $20.49 $13.74 481,853
2015-09-14 $20.54 $20.61 $20.09 $20.35 $13.64 359,790
2015-09-11 $20.48 $20.77 $20.19 $20.59 $13.80 410,351
2015-09-10 $20.60 $20.75 $20.25 $20.46 $13.72 322,005
2015-09-09 $21.06 $21.31 $20.56 $20.66 $13.85 426,584
2015-09-08 $20.67 $20.96 $20.49 $20.91 $14.02 471,348
2015-09-04 $20.19 $20.50 $19.81 $20.17 $13.52 578,086
2015-09-03 $20.33 $21.26 $20.05 $20.56 $13.78 819,220
2015-09-02 $20.46 $20.53 $19.64 $19.96 $13.38 1,295,271
2015-09-01 $20.80 $21.09 $20.07 $20.16 $13.52 1,112,751

Carlyle Group Inc (The) (CG) News Headlines

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.