Continental Resources Inc (OKLA) (CLR) Exchange: NYSE

Data as of March 29, 2024

$74.20 ($0.03) 0.04%

Continental Resources Inc (OKLA) - Daily Information
Click for more stock information on Continental Resources Inc (OKLA).
Daily Information Data
Date March 29, 2024
Open $74.13
Previous Close $74.20
High $74.24
Low $74.13
Adjusted Open $74.13
Previous Adjusted Close $74.20
Adjusted High $74.24
Adjusted Low $74.13

About Continental Resources Inc (OKLA) (CLR)

Continental Resources Inc. is an independent oil and natural gas exploration and production company in the United States founded in 1967 by Harold Hamm. It is based in Oklahoma City and is the largest leaseholder and producer in the Bakken formation. The Company’s operations are focused primarily in the States of Oklahoma, Montana and North Dakota, and it is one of the top five public oil and gas producers in Oklahoma. Continental Resources has grown in leaps and bounds since it’s founding and has managed to increase its production year after year. In 2019, Continental Resources reported record capital investments reaching $3 billion after a 27% boost from the prior year. It was also able to increase total production from 320,000 barrels of oil equivalent/day in 2018 to 366 thousand barrels of oil equivalent/day in 2019. Continental Resources has also expanded to other potential oil and gas opportunities beyond the core of the Bakken formation such as in the SCOOP/STACK, Anadarko Basin, and the Powder River Basin. As of July 2020, Continental Resources has approximately 800 employees worldwide.

Historical Stock Data for Continental Resources Inc (OKLA) (CLR)

Date Open High Low Close Adj.Close Volume
2022-11-18 $74.13 $74.24 $74.13 $74.20 $74.20 3,288,666
2022-11-17 $74.12 $74.22 $74.10 $74.17 $74.17 2,519,797
2022-11-16 $74.11 $74.14 $74.08 $74.12 $74.12 2,435,517
2022-11-15 $74.17 $74.18 $74.07 $74.07 $74.07 4,390,482
2022-11-14 $74.16 $74.19 $74.13 $74.15 $74.15 2,598,126
2022-11-11 $74.15 $74.18 $74.11 $74.18 $74.18 2,921,795
2022-11-10 $74.10 $74.19 $74.03 $74.05 $74.05 4,509,448
2022-11-09 $74.10 $74.14 $73.97 $73.98 $73.98 3,164,717
2022-11-08 $74.13 $74.20 $74.08 $74.08 $74.08 3,911,273
2022-11-07 $74.10 $74.21 $74.10 $74.14 $74.14 4,168,653
2022-11-04 $74.14 $74.19 $74.00 $74.15 $74.15 3,151,437
2022-11-03 $73.95 $74.14 $73.95 $74.05 $74.05 2,919,078
2022-11-02 $73.96 $74.06 $73.92 $73.97 $73.97 3,625,262
2022-11-01 $74.00 $74.03 $73.87 $73.94 $73.94 4,994,969
2022-10-31 $73.97 $74.16 $73.94 $73.97 $73.97 5,592,639
2022-10-28 $74.00 $74.01 $73.89 $73.97 $73.97 4,954,166
2022-10-27 $73.93 $74.07 $73.90 $73.90 $73.90 4,682,413
2022-10-26 $73.94 $74.03 $73.89 $73.89 $73.89 5,367,560
2022-10-25 $73.95 $73.99 $73.87 $73.93 $73.93 5,237,621
2022-10-24 $73.89 $74.21 $73.83 $73.90 $73.90 5,902,270
2022-10-21 $73.82 $74.08 $73.69 $74.00 $74.00 7,653,607
2022-10-20 $73.72 $73.85 $73.59 $73.79 $73.79 7,999,644
2022-10-19 $73.72 $73.92 $73.54 $73.57 $73.57 8,480,666
2022-10-18 $73.95 $74.00 $73.37 $73.68 $73.68 15,666,449
2022-10-17 $73.96 $74.14 $73.85 $74.14 $74.14 23,753,189
2022-10-14 $69.72 $70.72 $68.04 $68.22 $68.22 962,014
2022-10-13 $68.27 $71.41 $68.13 $70.46 $70.46 1,177,964
2022-10-12 $68.48 $69.89 $67.88 $69.37 $69.37 582,768
2022-10-11 $67.57 $69.56 $67.41 $69.03 $69.03 871,227
2022-10-10 $69.99 $70.73 $68.18 $68.75 $68.75 838,871
2022-10-07 $69.77 $70.70 $68.95 $69.70 $69.70 1,166,828
2022-10-06 $69.22 $70.50 $68.95 $69.76 $69.76 1,257,333
2022-10-05 $69.98 $70.81 $68.68 $69.65 $69.65 1,222,157
2022-10-04 $69.11 $69.98 $68.58 $69.75 $69.75 1,349,042
2022-10-03 $69.09 $69.28 $67.84 $68.28 $68.28 1,837,336
2022-09-30 $66.01 $67.26 $65.40 $66.81 $66.81 710,549
2022-09-29 $66.47 $66.84 $64.98 $66.58 $66.58 822,524
2022-09-28 $64.20 $67.25 $64.00 $66.98 $66.98 1,249,688
2022-09-27 $63.79 $64.53 $62.99 $63.70 $63.70 999,990
2022-09-26 $64.01 $65.16 $61.75 $62.65 $62.65 2,287,018
2022-09-23 $65.58 $66.34 $63.55 $64.05 $64.05 2,620,939
2022-09-22 $70.33 $70.48 $67.87 $67.88 $67.88 1,122,132
2022-09-21 $70.78 $70.95 $69.06 $69.08 $69.08 1,073,668
2022-09-20 $70.01 $70.33 $69.05 $69.69 $69.69 1,068,351
2022-09-19 $68.45 $70.31 $68.19 $70.25 $70.25 1,081,278
2022-09-16 $70.69 $70.69 $68.76 $69.84 $69.84 1,762,711
2022-09-15 $70.46 $71.38 $69.85 $70.89 $70.89 872,023
2022-09-14 $70.64 $72.05 $70.45 $71.87 $71.87 1,291,412
2022-09-13 $70.00 $71.30 $69.49 $69.73 $69.73 984,878
2022-09-12 $71.42 $71.47 $70.61 $70.88 $70.88 924,444
2022-09-09 $70.50 $71.11 $69.81 $70.36 $70.36 1,013,925
2022-09-08 $68.75 $69.69 $68.19 $69.42 $69.42 1,598,399
2022-09-07 $67.10 $69.00 $66.05 $68.37 $68.37 2,233,564
2022-09-06 $69.64 $69.87 $68.07 $68.69 $68.69 1,239,868
2022-09-02 $69.47 $71.05 $68.84 $69.57 $69.57 898,255
2022-09-01 $68.90 $69.40 $67.98 $68.35 $68.35 1,097,434
2022-08-31 $68.17 $70.62 $67.32 $69.83 $69.83 991,644
2022-08-30 $71.03 $71.21 $69.00 $70.03 $70.03 1,248,535
2022-08-29 $70.84 $72.70 $70.68 $72.31 $72.31 957,464
2022-08-26 $71.41 $71.89 $70.51 $70.76 $70.76 647,929
2022-08-25 $72.00 $72.05 $70.71 $71.49 $71.49 534,538
2022-08-24 $71.10 $71.95 $70.21 $71.80 $71.80 767,954
2022-08-23 $70.83 $71.28 $69.92 $70.80 $70.80 1,013,297
2022-08-22 $69.00 $70.03 $67.70 $69.54 $69.54 1,528,133
2022-08-19 $70.50 $70.94 $69.55 $69.57 $69.57 1,189,117
2022-08-18 $68.75 $70.63 $68.75 $70.56 $70.56 2,421,063
2022-08-17 $67.43 $68.94 $67.27 $68.26 $68.26 629,650
2022-08-16 $68.41 $69.20 $66.78 $67.60 $67.60 1,100,408
2022-08-15 $66.33 $68.87 $65.15 $68.06 $68.06 935,439
2022-08-12 $68.12 $68.81 $67.60 $68.61 $68.61 563,231
2022-08-11 $68.47 $69.23 $67.70 $68.57 $68.57 950,081
2022-08-10 $67.52 $68.23 $66.34 $67.63 $67.63 677,758
2022-08-09 $67.29 $68.02 $66.78 $67.53 $67.53 569,204
2022-08-08 $66.26 $66.98 $65.62 $66.13 $66.13 995,436
2022-08-05 $64.68 $68.04 $64.07 $66.51 $66.51 1,089,899
2022-08-04 $66.68 $67.05 $64.79 $65.09 $64.82 1,111,303
2022-08-03 $68.37 $68.77 $66.21 $66.93 $66.65 1,110,974
2022-08-02 $67.63 $68.31 $67.07 $67.82 $67.54 659,661
2022-08-01 $67.65 $68.32 $66.51 $67.93 $67.65 829,477
2022-07-29 $67.57 $69.40 $67.30 $68.89 $68.60 1,846,124
2022-07-28 $67.50 $67.67 $65.99 $67.26 $66.98 856,242
2022-07-27 $66.11 $67.27 $65.50 $67.14 $66.86 824,126
2022-07-26 $66.61 $66.99 $64.60 $65.70 $65.42 1,181,495
2022-07-25 $64.26 $65.97 $64.01 $65.65 $65.37 1,076,256
2022-07-22 $64.18 $64.99 $63.28 $63.47 $63.20 1,046,453
2022-07-21 $64.83 $65.51 $63.26 $64.81 $64.54 1,195,129
2022-07-20 $65.48 $66.71 $64.80 $66.51 $66.23 776,357
2022-07-19 $64.33 $66.68 $63.93 $66.24 $65.96 1,043,259
2022-07-18 $64.30 $65.58 $64.05 $64.69 $64.42 1,312,984
2022-07-15 $64.34 $64.39 $62.43 $63.16 $62.90 1,142,066
2022-07-14 $61.02 $63.23 $60.89 $63.13 $62.87 2,135,186
2022-07-13 $62.16 $64.30 $62.16 $63.30 $63.03 1,354,012
2022-07-12 $62.56 $63.67 $61.75 $62.96 $62.70 1,106,621
2022-07-11 $64.50 $65.50 $63.64 $64.76 $64.49 724,471
2022-07-08 $65.62 $66.00 $63.92 $65.21 $64.94 756,600
2022-07-07 $64.92 $65.74 $63.78 $64.76 $64.49 1,352,410
2022-07-06 $62.87 $63.98 $60.71 $63.12 $62.86 2,388,930
2022-07-05 $64.84 $65.39 $62.04 $64.11 $63.84 1,796,766
2022-07-01 $66.28 $66.62 $63.98 $65.66 $65.38 1,195,815
2022-06-30 $65.25 $66.73 $64.42 $65.35 $65.08 1,374,952
2022-06-29 $68.59 $68.92 $65.50 $66.25 $65.97 1,448,793
2022-06-28 $67.97 $69.00 $66.54 $67.69 $67.41 1,340,601
2022-06-27 $66.08 $67.88 $65.60 $67.28 $67.00 2,065,040
2022-06-24 $65.11 $66.90 $64.50 $65.22 $64.95 3,730,744
2022-06-23 $65.96 $66.26 $62.38 $64.22 $63.95 2,605,055
2022-06-22 $64.50 $67.44 $63.86 $65.05 $64.78 2,907,657
2022-06-21 $67.58 $67.83 $65.90 $66.67 $66.39 2,793,781
2022-06-17 $69.04 $69.46 $64.12 $65.83 $65.55 4,817,887
2022-06-16 $70.00 $72.21 $69.14 $69.50 $69.21 4,680,719
2022-06-15 $72.76 $74.31 $70.79 $71.61 $71.31 4,990,742
2022-06-14 $74.88 $75.49 $72.20 $74.22 $73.91 9,607,841
2022-06-13 $68.13 $68.13 $63.96 $64.50 $64.23 2,088,135
2022-06-10 $70.56 $71.91 $69.23 $70.49 $70.19 1,508,650
2022-06-09 $71.71 $73.54 $71.15 $72.05 $71.75 1,150,858
2022-06-08 $72.95 $73.40 $71.87 $72.63 $72.33 1,197,711
2022-06-07 $70.59 $72.96 $70.51 $72.65 $72.35 1,280,050
2022-06-06 $70.29 $71.68 $69.20 $70.92 $70.62 2,180,567
2022-06-03 $67.77 $69.44 $66.88 $69.10 $68.81 1,188,273
2022-06-02 $68.31 $68.64 $67.02 $67.60 $67.32 1,500,935
2022-06-01 $69.23 $69.94 $67.74 $68.98 $68.69 1,638,159
2022-05-31 $70.35 $71.99 $67.10 $68.07 $67.78 2,427,328
2022-05-27 $65.59 $69.01 $65.22 $69.01 $68.72 1,222,930
2022-05-26 $64.74 $66.47 $64.74 $66.07 $65.79 1,539,439
2022-05-25 $62.00 $64.19 $61.66 $64.13 $63.86 1,842,473
2022-05-24 $62.23 $63.25 $60.38 $61.52 $61.26 1,344,312
2022-05-23 $60.32 $63.25 $59.79 $63.24 $62.97 2,468,133
2022-05-20 $59.52 $60.47 $58.03 $59.78 $59.53 1,169,932
2022-05-19 $57.26 $59.91 $57.06 $58.97 $58.72 1,065,281
2022-05-18 $61.78 $61.78 $57.97 $58.90 $58.65 1,267,718
2022-05-17 $60.31 $61.80 $59.87 $61.27 $61.01 1,426,175
2022-05-16 $58.37 $60.07 $58.28 $59.47 $59.22 1,245,394
2022-05-13 $57.88 $59.49 $57.09 $57.85 $57.61 1,715,705
2022-05-12 $55.65 $57.25 $54.36 $56.81 $56.57 1,256,429
2022-05-11 $57.65 $59.57 $56.04 $56.31 $56.07 1,282,054
2022-05-10 $55.59 $57.38 $54.20 $56.00 $55.77 1,644,819
2022-05-09 $60.28 $60.28 $54.53 $55.02 $54.79 1,768,415
2022-05-06 $62.04 $62.56 $59.65 $62.17 $61.91 1,444,930
2022-05-05 $61.16 $63.20 $59.41 $61.01 $60.48 2,766,372
2022-05-04 $58.98 $60.43 $57.48 $60.36 $59.84 1,588,684
2022-05-03 $55.39 $58.17 $55.06 $57.61 $57.11 1,452,524
2022-05-02 $54.73 $56.50 $54.29 $55.35 $54.87 1,657,022
2022-04-29 $58.12 $58.49 $54.75 $55.57 $55.09 1,546,325
2022-04-28 $56.07 $58.71 $54.86 $57.93 $57.43 1,138,020
2022-04-27 $55.77 $57.01 $53.81 $56.09 $55.60 1,872,117
2022-04-26 $56.83 $57.59 $55.23 $55.39 $54.91 1,787,945
2022-04-25 $56.85 $57.09 $53.80 $56.58 $56.09 1,653,180
2022-04-22 $61.90 $62.47 $58.31 $58.80 $58.29 1,640,907
2022-04-21 $65.90 $66.20 $61.88 $62.34 $61.80 1,484,202
2022-04-20 $64.93 $65.51 $64.06 $65.16 $64.60 931,924
2022-04-19 $64.73 $65.65 $63.69 $64.12 $63.56 1,089,874
2022-04-18 $66.22 $66.86 $64.90 $65.53 $64.96 1,290,088
2022-04-14 $65.31 $66.71 $65.18 $65.39 $64.82 1,341,361
2022-04-13 $64.79 $66.14 $63.27 $65.82 $65.25 1,713,100
2022-04-12 $62.67 $64.31 $62.67 $63.35 $62.80 1,283,213
2022-04-11 $62.16 $62.17 $60.60 $61.32 $60.79 1,058,352
2022-04-08 $61.57 $63.44 $61.57 $63.08 $62.53 1,081,153
2022-04-07 $60.70 $61.50 $58.78 $60.93 $60.40 1,166,207
2022-04-06 $62.10 $62.28 $59.06 $59.50 $58.98 1,508,573
2022-04-05 $62.71 $63.34 $60.89 $61.19 $60.66 1,089,962
2022-04-04 $63.75 $64.43 $61.98 $62.71 $62.17 968,743
2022-04-01 $61.51 $63.04 $61.50 $62.90 $62.36 893,086
2022-03-31 $61.95 $63.54 $61.31 $61.33 $60.80 1,101,008
2022-03-30 $63.50 $64.49 $62.21 $62.75 $62.21 947,781
2022-03-29 $60.71 $62.40 $59.81 $62.28 $61.74 1,298,321
2022-03-28 $63.02 $63.48 $62.22 $62.84 $62.30 1,419,858
2022-03-25 $62.73 $65.32 $62.61 $65.19 $64.63 1,507,000
2022-03-24 $63.71 $63.71 $62.16 $63.03 $62.48 1,128,386
2022-03-23 $63.72 $64.53 $63.11 $63.67 $63.12 1,417,134
2022-03-22 $62.64 $63.59 $60.98 $61.91 $61.37 1,808,737
2022-03-21 $61.85 $63.23 $61.41 $63.13 $62.58 2,037,933
2022-03-18 $60.45 $61.45 $59.65 $59.85 $59.33 2,855,662
2022-03-17 $58.85 $61.27 $58.52 $60.82 $60.29 2,423,743
2022-03-16 $56.50 $57.60 $55.58 $57.00 $56.51 2,205,315
2022-03-15 $54.00 $57.33 $53.21 $56.74 $56.25 2,206,263
2022-03-14 $56.63 $57.72 $54.52 $57.09 $56.60 2,324,681
2022-03-11 $58.81 $59.49 $57.60 $58.27 $57.77 2,354,120
2022-03-10 $59.59 $60.55 $58.21 $59.51 $58.99 2,461,122
2022-03-09 $56.49 $59.31 $54.84 $58.47 $57.96 2,430,615
2022-03-08 $61.99 $62.97 $56.40 $58.81 $58.30 3,187,636
2022-03-07 $61.10 $62.38 $57.80 $60.35 $59.83 3,697,310
2022-03-04 $58.02 $60.96 $58.00 $60.90 $60.37 3,461,992
2022-03-03 $58.31 $59.19 $57.06 $58.10 $57.60 2,180,815
2022-03-02 $58.40 $59.82 $57.11 $59.33 $58.82 3,293,411
2022-03-01 $56.17 $58.74 $55.80 $57.56 $57.06 2,812,727
2022-02-28 $52.50 $55.53 $51.50 $55.43 $54.95 2,926,728
2022-02-25 $51.42 $52.36 $50.72 $52.32 $51.87 1,782,612
2022-02-24 $52.72 $52.85 $50.42 $51.64 $51.19 2,319,476
2022-02-23 $51.93 $52.99 $50.85 $51.76 $51.31 2,534,960
2022-02-22 $54.84 $55.16 $50.65 $51.42 $50.97 2,421,821
2022-02-18 $52.66 $54.82 $52.26 $52.77 $52.31 2,438,322
2022-02-17 $54.23 $56.30 $53.89 $54.17 $53.47 2,678,351
2022-02-16 $55.26 $56.22 $53.84 $54.19 $53.49 4,057,722
2022-02-15 $50.88 $55.92 $50.00 $54.27 $53.57 9,773,922
2022-02-14 $59.56 $59.77 $56.46 $57.36 $56.62 3,183,436
2022-02-11 $56.69 $60.16 $56.41 $59.64 $58.87 3,135,957
2022-02-10 $55.00 $58.15 $55.00 $55.66 $54.94 2,147,155
2022-02-09 $54.50 $56.46 $54.50 $55.53 $54.81 1,405,476
2022-02-08 $57.00 $57.23 $54.19 $54.79 $54.08 2,015,165
2022-02-07 $58.37 $58.65 $56.05 $57.11 $56.37 1,836,538
2022-02-04 $57.18 $59.82 $57.11 $57.25 $56.51 2,897,693
2022-02-03 $54.50 $55.96 $53.42 $55.26 $54.54 1,598,915
2022-02-02 $54.93 $55.26 $53.62 $55.08 $54.37 1,109,473
2022-02-01 $51.64 $55.80 $51.59 $54.94 $54.23 1,727,896
2022-01-31 $51.90 $52.87 $50.00 $51.94 $51.27 1,193,344
2022-01-28 $52.37 $52.89 $50.43 $51.99 $51.32 1,190,835
2022-01-27 $55.23 $55.79 $51.12 $52.16 $51.48 1,862,635
2022-01-26 $54.74 $55.78 $52.74 $53.41 $52.72 1,805,323
2022-01-25 $48.96 $54.22 $48.50 $53.78 $53.08 2,217,298
2022-01-24 $46.41 $49.47 $45.50 $49.33 $48.69 2,262,307
2022-01-21 $50.00 $50.07 $47.71 $48.19 $47.57 2,002,545
2022-01-20 $51.23 $53.18 $50.29 $50.41 $49.76 1,335,221
2022-01-19 $52.73 $52.78 $51.01 $51.84 $51.17 1,230,792
2022-01-18 $53.34 $53.66 $51.36 $52.14 $51.46 2,001,035
2022-01-14 $50.77 $52.34 $50.67 $52.28 $51.60 1,180,727
2022-01-13 $50.99 $51.73 $50.03 $50.38 $49.73 1,590,963
2022-01-12 $51.57 $52.03 $50.23 $51.35 $50.68 1,306,016
2022-01-11 $49.49 $51.55 $48.36 $51.38 $50.71 1,499,973
2022-01-10 $49.50 $49.57 $47.52 $48.69 $48.06 1,072,657
2022-01-07 $50.44 $50.73 $48.96 $49.41 $48.77 1,382,142
2022-01-06 $48.12 $50.89 $47.62 $50.19 $49.54 2,617,465
2022-01-05 $48.82 $48.97 $46.42 $46.54 $45.94 1,386,142
2022-01-04 $46.83 $48.71 $46.83 $47.87 $47.25 1,257,922
2022-01-03 $44.58 $46.37 $44.38 $46.20 $45.60 1,512,503
2021-12-31 $44.50 $45.05 $44.24 $44.76 $44.18 499,936
2021-12-30 $45.14 $45.74 $44.58 $44.61 $44.03 691,799
2021-12-29 $45.42 $46.30 $45.05 $45.24 $44.65 781,356
2021-12-28 $46.79 $47.28 $45.36 $45.68 $45.09 945,240
2021-12-27 $44.77 $46.76 $44.00 $46.61 $46.01 1,115,334
2021-12-23 $45.62 $45.95 $44.84 $44.94 $44.36 1,455,476
2021-12-22 $45.06 $46.47 $44.36 $45.53 $44.94 1,655,100
2021-12-21 $43.57 $45.99 $43.15 $45.52 $44.93 2,343,520
2021-12-20 $41.46 $42.72 $40.75 $42.69 $42.14 1,694,751
2021-12-17 $42.77 $43.36 $41.55 $43.01 $42.45 2,433,555
2021-12-16 $44.04 $45.17 $43.03 $43.28 $42.72 1,266,531
2021-12-15 $42.78 $43.63 $41.14 $43.42 $42.86 1,934,815
2021-12-14 $43.36 $44.32 $42.81 $42.96 $42.40 1,934,843
2021-12-13 $45.38 $45.42 $43.95 $44.01 $43.44 1,017,973
2021-12-10 $46.49 $46.84 $44.27 $45.92 $45.32 1,305,429
2021-12-09 $45.95 $46.30 $45.53 $45.78 $45.19 1,038,465
2021-12-08 $47.24 $47.46 $46.15 $46.41 $45.81 1,147,990
2021-12-07 $45.30 $47.05 $45.15 $46.63 $46.03 1,765,255
2021-12-06 $44.32 $44.82 $43.03 $44.13 $43.56 1,405,808
2021-12-03 $45.12 $45.42 $42.34 $43.01 $42.45 1,949,508
2021-12-02 $42.25 $44.49 $41.22 $43.88 $43.31 3,169,011
2021-12-01 $45.94 $46.10 $42.49 $42.68 $42.13 2,085,879
2021-11-30 $44.70 $45.66 $43.41 $44.34 $43.77 3,750,906
2021-11-29 $47.50 $48.33 $46.33 $46.47 $45.87 1,635,046
2021-11-26 $46.69 $46.81 $43.89 $45.45 $44.86 1,604,928
2021-11-24 $49.03 $50.76 $49.01 $49.38 $48.74 1,320,690
2021-11-23 $46.82 $49.87 $46.70 $49.50 $48.86 2,494,597
2021-11-22 $45.27 $46.94 $45.27 $45.72 $45.13 1,321,324
2021-11-19 $46.23 $46.49 $44.72 $45.10 $44.52 1,613,941
2021-11-18 $46.76 $48.18 $45.86 $47.25 $46.64 1,160,331
2021-11-17 $47.61 $48.84 $46.16 $46.49 $45.89 1,913,958
2021-11-16 $48.09 $48.46 $46.90 $47.51 $46.89 870,458
2021-11-15 $47.99 $48.85 $46.39 $48.03 $47.41 1,569,380
2021-11-12 $46.90 $47.43 $46.56 $47.25 $46.64 1,262,184
2021-11-11 $47.73 $48.44 $47.17 $47.81 $46.99 1,346,351
2021-11-10 $49.10 $49.10 $46.51 $47.48 $46.67 1,847,136
2021-11-09 $48.00 $48.84 $46.46 $48.72 $47.89 1,761,610
2021-11-08 $46.90 $49.15 $46.86 $48.32 $47.49 2,163,099
2021-11-05 $45.71 $46.29 $44.07 $46.13 $45.34 3,091,261
2021-11-04 $43.37 $46.80 $43.12 $44.65 $43.89 5,141,476
2021-11-03 $49.47 $50.58 $46.10 $46.93 $46.13 3,149,027
2021-11-02 $49.35 $50.39 $48.93 $49.69 $48.84 1,285,282
2021-11-01 $50.02 $50.98 $49.33 $49.75 $48.90 1,751,472
2021-10-29 $49.13 $49.21 $47.60 $48.81 $47.97 1,021,200
2021-10-28 $48.34 $49.06 $47.88 $48.95 $48.11 2,048,088
2021-10-27 $50.69 $51.50 $48.50 $48.53 $47.70 1,909,477
2021-10-26 $52.29 $52.79 $51.78 $52.00 $51.11 797,806
2021-10-25 $52.60 $53.50 $51.48 $51.83 $50.94 1,282,216
2021-10-22 $50.49 $51.36 $49.71 $51.35 $50.47 1,448,318
2021-10-21 $51.21 $51.59 $49.34 $49.78 $48.93 1,639,496
2021-10-20 $50.78 $51.78 $50.56 $51.39 $50.51 1,573,400
2021-10-19 $52.42 $52.42 $50.89 $51.52 $50.64 1,738,873
2021-10-18 $53.19 $54.79 $51.60 $52.18 $51.29 1,471,963
2021-10-15 $53.29 $53.89 $52.13 $52.13 $51.24 1,428,383
2021-10-14 $52.77 $53.29 $51.31 $52.33 $51.43 1,782,756
2021-10-13 $52.06 $52.83 $51.09 $52.34 $51.44 1,704,351
2021-10-12 $53.86 $54.76 $52.82 $53.72 $52.80 1,190,194
2021-10-11 $54.51 $55.48 $53.50 $53.87 $52.95 1,649,790
2021-10-08 $52.00 $53.74 $51.75 $53.43 $52.52 2,058,346
2021-10-07 $49.78 $51.41 $49.06 $51.32 $50.44 1,687,087
2021-10-06 $49.33 $50.40 $47.99 $49.49 $48.64 1,948,998
2021-10-05 $50.51 $51.63 $49.40 $50.60 $49.73 2,055,343
2021-10-04 $48.25 $49.78 $47.76 $49.73 $48.88 2,335,164
2021-10-01 $46.32 $47.80 $45.97 $47.36 $46.55 1,381,706
2021-09-30 $46.45 $47.04 $45.60 $46.15 $45.36 1,597,952
2021-09-29 $46.39 $47.00 $45.44 $46.57 $45.77 1,407,553
2021-09-28 $47.76 $47.79 $46.01 $46.67 $45.87 2,059,645
2021-09-27 $45.80 $47.38 $45.65 $47.07 $46.26 2,147,135
2021-09-24 $43.90 $45.05 $43.43 $44.22 $43.46 1,122,002
2021-09-23 $42.72 $44.49 $42.49 $44.33 $43.57 1,574,643
2021-09-22 $42.04 $42.96 $41.90 $42.49 $41.76 1,644,339
2021-09-21 $41.55 $41.85 $40.08 $40.98 $40.28 1,006,727
2021-09-20 $40.93 $41.87 $40.04 $40.82 $40.12 1,666,391
2021-09-17 $42.73 $43.49 $41.69 $41.97 $41.25 3,271,302
2021-09-16 $42.50 $43.67 $41.76 $43.27 $42.53 2,657,563
2021-09-15 $40.42 $42.84 $40.42 $42.66 $41.93 3,159,297
2021-09-14 $40.59 $41.01 $39.09 $39.45 $38.77 1,589,909
2021-09-13 $39.25 $40.73 $39.11 $39.95 $39.27 1,934,141
2021-09-10 $38.28 $39.29 $38.04 $38.59 $37.93 1,528,519
2021-09-09 $36.98 $38.25 $36.61 $37.45 $36.81 1,095,732
2021-09-08 $37.47 $38.30 $36.96 $37.34 $36.70 1,431,057
2021-09-07 $38.00 $38.61 $37.29 $37.29 $36.65 1,669,633
2021-09-03 $38.48 $39.04 $37.95 $38.48 $37.82 1,015,745
2021-09-02 $38.98 $39.97 $38.55 $38.71 $38.05 2,257,212
2021-09-01 $39.02 $39.55 $38.23 $38.44 $37.78 1,638,224
2021-08-31 $38.07 $39.62 $37.82 $39.28 $38.61 1,770,287
2021-08-30 $38.67 $38.85 $37.88 $38.31 $37.65 1,192,489
2021-08-27 $37.31 $38.69 $37.31 $38.43 $37.77 1,326,039
2021-08-26 $37.30 $37.47 $36.39 $36.70 $36.07 938,616
2021-08-25 $37.38 $37.97 $36.89 $37.44 $36.80 1,061,404
2021-08-24 $36.71 $37.49 $36.45 $37.38 $36.74 1,219,085
2021-08-23 $35.51 $36.30 $35.14 $36.22 $35.60 1,734,528
2021-08-20 $32.89 $33.82 $32.70 $33.82 $33.24 2,015,940
2021-08-19 $33.25 $33.99 $32.15 $33.48 $32.91 2,882,703
2021-08-18 $35.09 $35.87 $34.08 $34.14 $33.56 1,199,253
2021-08-17 $34.88 $35.75 $34.59 $35.06 $34.46 1,272,406
2021-08-16 $36.08 $36.14 $34.99 $35.08 $34.48 1,716,687
2021-08-13 $37.75 $37.97 $36.58 $36.61 $35.98 1,078,160
2021-08-12 $37.38 $37.80 $36.50 $37.70 $37.05 1,270,469
2021-08-11 $36.62 $37.21 $35.70 $37.20 $36.56 1,304,998
2021-08-10 $35.38 $37.13 $35.30 $36.99 $36.36 1,648,667
2021-08-09 $34.14 $35.16 $33.74 $34.85 $34.25 1,728,350
2021-08-06 $35.41 $35.84 $35.03 $35.20 $34.45 1,147,603
2021-08-05 $33.25 $35.34 $33.22 $34.86 $34.12 2,262,091
2021-08-04 $33.70 $34.36 $32.65 $32.83 $32.13 2,377,905
2021-08-03 $33.32 $35.40 $33.12 $34.72 $33.98 3,444,936
2021-08-02 $34.56 $35.15 $33.25 $33.68 $32.96 3,264,882
2021-07-30 $34.09 $34.25 $33.42 $34.15 $33.42 1,836,132
2021-07-29 $35.40 $35.50 $34.34 $34.51 $33.77 1,301,278
2021-07-28 $34.73 $35.23 $34.13 $34.73 $33.99 1,253,201
2021-07-27 $35.21 $35.33 $33.69 $34.24 $33.51 1,139,280
2021-07-26 $34.38 $35.54 $34.38 $35.38 $34.63 1,095,112
2021-07-23 $34.71 $34.71 $33.90 $34.39 $33.66 1,036,206
2021-07-22 $34.82 $34.94 $34.02 $34.57 $33.83 1,117,392
2021-07-21 $33.90 $35.44 $33.86 $34.86 $34.12 1,706,793
2021-07-20 $32.03 $33.35 $31.67 $32.79 $32.09 1,981,830
2021-07-19 $32.07 $33.15 $31.40 $32.02 $31.34 3,404,817
2021-07-16 $35.86 $36.01 $33.55 $33.72 $33.00 2,417,304
2021-07-15 $35.69 $36.45 $34.98 $35.41 $34.65 1,972,006
2021-07-14 $38.37 $39.15 $35.72 $35.89 $35.12 1,785,559
2021-07-13 $38.00 $38.83 $37.64 $38.23 $37.41 944,616
2021-07-12 $37.50 $38.63 $37.20 $38.21 $37.39 675,646
2021-07-09 $38.06 $38.53 $37.32 $38.35 $37.53 941,707
2021-07-08 $35.95 $37.61 $35.53 $37.38 $36.58 1,546,759
2021-07-07 $37.35 $38.17 $36.18 $36.74 $35.96 1,549,938
2021-07-06 $39.06 $39.06 $36.89 $37.34 $36.54 1,985,148
2021-07-02 $39.39 $39.84 $38.84 $39.16 $38.32 1,516,776
2021-07-01 $39.70 $40.41 $39.09 $39.93 $39.08 1,941,281
2021-06-30 $37.50 $38.53 $37.46 $38.03 $37.22 1,657,951
2021-06-29 $37.05 $37.87 $36.88 $37.08 $36.29 2,620,656
2021-06-28 $39.12 $39.18 $36.08 $36.63 $35.85 2,885,863
2021-06-25 $39.70 $39.73 $38.42 $39.40 $38.56 2,647,033
2021-06-24 $37.27 $38.17 $37.04 $37.99 $37.18 1,077,153
2021-06-23 $37.74 $38.64 $37.43 $37.48 $36.68 1,527,031
2021-06-22 $36.59 $37.24 $35.73 $37.14 $36.35 1,802,123
2021-06-21 $34.56 $36.58 $34.44 $36.52 $35.74 1,862,362
2021-06-18 $33.73 $35.08 $33.26 $34.08 $33.35 3,262,406
2021-06-17 $36.56 $36.83 $33.73 $34.27 $33.54 2,651,602
2021-06-16 $36.51 $37.31 $35.92 $36.57 $35.79 1,605,883
2021-06-15 $35.52 $36.90 $35.52 $36.79 $36.01 1,273,655
2021-06-14 $35.85 $36.85 $35.00 $35.40 $34.64 1,576,803
2021-06-11 $35.56 $35.97 $35.35 $35.53 $34.77 715,968
2021-06-10 $35.83 $36.17 $34.62 $35.29 $34.54 931,793
2021-06-09 $36.40 $36.42 $35.32 $35.46 $34.70 1,096,498
2021-06-08 $34.96 $36.05 $34.19 $35.90 $35.13 1,013,713
2021-06-07 $35.20 $35.65 $35.00 $35.36 $34.61 1,337,167
2021-06-04 $35.71 $35.77 $34.58 $35.23 $34.48 1,604,797
2021-06-03 $35.00 $35.91 $34.81 $35.30 $34.55 1,846,784
2021-06-02 $35.78 $36.45 $34.66 $35.84 $35.08 1,922,842
2021-06-01 $33.93 $36.06 $33.29 $35.44 $34.68 2,989,325
2021-05-28 $32.78 $32.87 $32.08 $32.57 $31.88 898,136
2021-05-27 $32.00 $32.88 $32.00 $32.35 $31.66 1,894,960
2021-05-26 $31.22 $31.98 $30.90 $31.86 $31.18 1,066,860
2021-05-25 $31.93 $32.32 $31.02 $31.14 $30.48 2,221,881
2021-05-24 $31.02 $32.24 $30.85 $31.94 $31.26 2,275,498
2021-05-21 $30.47 $31.20 $30.28 $30.58 $29.93 1,670,151
2021-05-20 $30.00 $30.21 $29.32 $30.04 $29.40 1,312,628
2021-05-19 $29.90 $30.54 $29.44 $29.96 $29.32 1,836,535
2021-05-18 $31.90 $32.22 $30.77 $30.92 $30.26 1,225,401
2021-05-17 $31.23 $32.04 $31.10 $31.96 $31.28 1,795,734
2021-05-14 $30.11 $31.78 $30.00 $31.48 $30.81 1,647,890
2021-05-13 $30.01 $30.84 $28.83 $29.61 $28.98 2,146,450
2021-05-12 $31.00 $32.51 $30.18 $30.33 $29.68 2,548,005
2021-05-11 $29.17 $30.84 $28.62 $30.44 $29.79 2,752,193
2021-05-10 $30.98 $31.65 $30.17 $30.19 $29.55 1,923,226
2021-05-07 $28.70 $30.52 $28.31 $30.45 $29.80 1,662,021
2021-05-06 $29.37 $29.51 $28.43 $29.28 $28.55 1,206,491
2021-05-05 $28.64 $29.95 $27.95 $29.30 $28.57 2,163,800
2021-05-04 $28.41 $28.78 $27.49 $27.93 $27.24 1,195,926
2021-05-03 $27.65 $28.46 $27.14 $28.30 $27.60 1,895,914
2021-04-30 $27.73 $28.40 $27.10 $27.24 $26.56 2,096,725
2021-04-29 $28.17 $29.55 $27.77 $28.37 $27.66 3,630,758
2021-04-28 $26.39 $27.92 $26.30 $27.54 $26.86 2,284,948
2021-04-27 $26.05 $26.34 $25.43 $26.09 $25.44 2,194,591
2021-04-26 $25.48 $26.15 $25.27 $25.87 $25.23 1,722,076
2021-04-23 $25.94 $26.00 $25.24 $25.71 $25.07 1,656,990
2021-04-22 $25.68 $25.68 $25.03 $25.29 $24.66 1,479,829
2021-04-21 $24.72 $26.12 $24.68 $25.65 $25.01 1,636,648
2021-04-20 $26.50 $26.50 $25.05 $25.54 $24.91 2,187,561
2021-04-19 $26.80 $27.46 $26.37 $26.53 $25.87 1,342,562
2021-04-16 $27.63 $27.75 $26.77 $26.91 $26.24 1,817,277
2021-04-15 $27.31 $27.73 $26.71 $27.45 $26.77 2,168,830
2021-04-14 $25.88 $28.61 $25.70 $27.51 $26.83 2,909,625
2021-04-13 $25.02 $25.86 $25.02 $25.37 $24.74 1,603,266
2021-04-12 $25.92 $26.42 $25.13 $25.21 $24.58 1,304,924
2021-04-09 $25.11 $26.72 $25.01 $25.52 $24.89 3,036,470
2021-04-08 $25.34 $25.35 $24.51 $25.01 $24.39 3,452,740
2021-04-07 $26.00 $26.35 $25.48 $25.85 $25.21 1,530,402
2021-04-06 $26.38 $27.09 $25.87 $26.02 $25.37 1,921,928
2021-04-05 $27.12 $27.12 $25.52 $25.72 $25.08 2,231,687
2021-04-01 $26.20 $27.52 $25.97 $27.34 $26.66 2,243,666
2021-03-31 $26.00 $26.26 $25.52 $25.87 $25.23 1,496,206
2021-03-30 $25.46 $26.22 $25.00 $25.98 $25.33 1,232,997
2021-03-29 $26.38 $26.55 $25.10 $25.80 $25.16 1,514,661
2021-03-26 $26.74 $27.12 $26.00 $26.72 $26.06 1,946,198
2021-03-25 $25.28 $26.03 $24.53 $25.89 $25.25 1,887,378
2021-03-24 $26.03 $26.99 $25.76 $26.02 $25.37 2,089,112
2021-03-23 $24.71 $25.89 $24.40 $24.98 $24.36 2,055,340
2021-03-22 $26.33 $26.36 $25.53 $25.76 $25.12 1,350,253
2021-03-19 $25.50 $26.75 $25.26 $26.59 $25.93 3,370,075
2021-03-18 $27.29 $27.46 $25.13 $25.38 $24.75 3,501,762
2021-03-17 $27.37 $28.28 $26.75 $27.45 $26.77 3,059,826
2021-03-16 $28.53 $28.75 $27.29 $27.38 $26.70 2,469,263
2021-03-15 $29.19 $29.52 $28.07 $29.29 $28.56 2,445,734
2021-03-12 $31.10 $31.20 $29.67 $29.90 $29.16 1,626,463
2021-03-11 $30.73 $31.55 $30.56 $30.98 $30.21 1,692,809
2021-03-10 $29.75 $31.00 $29.06 $30.73 $29.97 1,823,436
2021-03-09 $30.91 $31.20 $29.44 $29.71 $28.97 2,811,731
2021-03-08 $32.00 $32.39 $30.01 $30.79 $30.02 3,368,450
2021-03-05 $30.11 $32.02 $30.00 $31.74 $30.95 4,714,382
2021-03-04 $26.40 $29.33 $26.24 $28.80 $28.08 4,021,928
2021-03-03 $25.20 $26.97 $25.20 $26.15 $25.50 1,868,488
2021-03-02 $24.96 $25.82 $24.75 $24.87 $24.25 1,385,288
2021-03-01 $24.88 $25.43 $24.33 $25.06 $24.44 1,676,676
2021-02-26 $24.37 $24.75 $22.85 $24.18 $23.58 1,982,203
2021-02-25 $26.07 $26.28 $24.42 $24.78 $24.16 1,976,529
2021-02-24 $24.48 $26.29 $24.29 $25.70 $25.06 2,518,472
2021-02-23 $23.58 $24.69 $21.91 $24.49 $23.88 2,846,974
2021-02-22 $22.73 $24.47 $22.73 $23.31 $22.73 2,179,767
2021-02-19 $21.94 $22.58 $21.72 $22.39 $21.83 2,405,307
2021-02-18 $22.90 $23.13 $21.61 $21.82 $21.28 2,875,276
2021-02-17 $22.91 $24.24 $22.05 $23.24 $22.66 5,160,978
2021-02-16 $24.09 $24.75 $23.50 $24.29 $23.69 3,661,392
2021-02-12 $21.91 $23.46 $21.70 $23.02 $22.45 2,645,696
2021-02-11 $22.93 $23.00 $21.65 $22.27 $21.72 1,823,157
2021-02-10 $22.29 $23.46 $22.28 $23.10 $22.53 2,261,228
2021-02-09 $22.74 $22.74 $21.96 $22.04 $21.49 2,325,231
2021-02-08 $21.35 $23.22 $21.35 $23.07 $22.50 2,189,804
2021-02-05 $21.18 $21.31 $20.73 $20.99 $20.47 1,107,675
2021-02-04 $20.80 $21.07 $20.04 $20.81 $20.29 1,285,060
2021-02-03 $19.10 $20.71 $19.10 $20.68 $20.17 2,076,984
2021-02-02 $20.31 $20.67 $18.92 $19.03 $18.56 3,061,507
2021-02-01 $20.09 $20.43 $19.06 $19.67 $19.18 3,098,665
2021-01-29 $20.66 $21.63 $19.35 $19.69 $19.20 3,540,315
2021-01-28 $21.69 $23.75 $20.25 $20.78 $20.26 8,261,981
2021-01-27 $18.50 $21.37 $18.21 $21.06 $20.54 6,049,354
2021-01-26 $19.29 $19.93 $18.45 $18.88 $18.41 3,062,340
2021-01-25 $18.78 $19.04 $18.18 $18.96 $18.49 2,507,390
2021-01-22 $18.21 $19.06 $18.03 $19.02 $18.55 2,595,219
2021-01-21 $19.85 $19.94 $18.49 $18.91 $18.44 3,451,318
2021-01-20 $19.95 $20.08 $19.47 $19.93 $19.43 1,586,890
2021-01-19 $19.70 $19.91 $19.47 $19.64 $19.15 1,705,480
2021-01-15 $19.47 $19.87 $18.71 $19.35 $18.87 3,000,429
2021-01-14 $19.65 $20.30 $19.63 $19.77 $19.28 2,212,675
2021-01-13 $20.58 $20.61 $19.26 $19.39 $18.91 2,341,961
2021-01-12 $20.00 $20.91 $19.81 $20.66 $20.15 3,099,225
2021-01-11 $18.35 $19.45 $18.14 $19.36 $18.88 1,328,739
2021-01-08 $19.78 $19.88 $18.73 $19.03 $18.56 2,054,648
2021-01-07 $19.98 $20.22 $19.31 $19.38 $18.90 3,332,682
2021-01-06 $20.03 $20.67 $19.49 $19.83 $19.34 5,610,556
2021-01-05 $17.49 $19.95 $17.47 $19.22 $18.74 4,354,358
2021-01-04 $16.53 $17.43 $16.30 $17.15 $16.72 3,695,871
2020-12-31 $16.90 $16.90 $16.28 $16.30 $15.89 1,693,824
2020-12-30 $16.46 $16.97 $16.46 $16.84 $16.42 2,025,206
2020-12-29 $17.00 $17.20 $16.41 $16.53 $16.12 1,902,288
2020-12-28 $16.80 $17.10 $16.16 $16.26 $15.86 1,460,205
2020-12-24 $16.98 $16.98 $16.33 $16.71 $16.29 917,500
2020-12-23 $16.25 $17.21 $15.99 $16.90 $16.48 2,448,910
2020-12-22 $16.56 $16.69 $15.86 $15.92 $15.52 2,072,282
2020-12-21 $15.89 $16.91 $15.71 $16.64 $16.23 3,070,504
2020-12-18 $17.15 $17.33 $16.58 $16.80 $16.38 5,756,734
2020-12-17 $17.47 $17.54 $16.89 $17.28 $16.85 1,646,422
2020-12-16 $18.06 $18.06 $17.12 $17.27 $16.84 2,166,450
2020-12-15 $17.82 $18.03 $17.15 $17.93 $17.48 2,301,641
2020-12-14 $19.35 $19.35 $17.37 $17.47 $17.04 3,079,739
2020-12-11 $19.04 $19.09 $18.40 $18.88 $18.41 2,188,271
2020-12-10 $18.48 $19.79 $18.48 $19.23 $18.75 3,304,959
2020-12-09 $18.75 $19.54 $17.91 $18.33 $17.87 4,097,498
2020-12-08 $17.70 $18.97 $17.67 $18.56 $18.10 3,050,235
2020-12-07 $18.69 $18.69 $17.77 $17.87 $17.43 3,402,688
2020-12-04 $17.10 $18.87 $16.90 $18.86 $18.39 6,540,457
2020-12-03 $15.93 $16.53 $15.68 $16.05 $15.65 2,213,060
2020-12-02 $15.19 $16.33 $14.95 $15.78 $15.39 2,261,744
2020-12-01 $15.86 $15.98 $15.23 $15.31 $14.93 1,759,932
2020-11-30 $16.57 $16.79 $15.31 $15.38 $15.00 2,958,289
2020-11-27 $17.44 $17.48 $16.71 $16.88 $16.46 1,509,760
2020-11-25 $17.29 $17.83 $17.11 $17.57 $17.13 1,911,624
2020-11-24 $17.37 $17.86 $17.12 $17.50 $17.07 3,441,291
2020-11-23 $15.52 $16.86 $15.47 $16.84 $16.42 3,391,758
2020-11-20 $15.39 $15.61 $15.04 $15.18 $14.80 1,834,038
2020-11-19 $14.75 $15.50 $14.66 $15.49 $15.11 1,894,945
2020-11-18 $14.76 $15.82 $14.68 $14.87 $14.50 4,192,220
2020-11-17 $14.10 $14.75 $13.92 $14.69 $14.32 2,576,639
2020-11-16 $14.85 $14.89 $13.83 $14.40 $14.04 3,670,296
2020-11-13 $13.68 $14.08 $13.51 $13.96 $13.61 1,986,543
2020-11-12 $13.80 $14.29 $13.41 $13.58 $13.24 2,307,596
2020-11-11 $14.72 $14.92 $13.92 $14.09 $13.74 2,701,416
2020-11-10 $14.32 $14.56 $13.97 $14.48 $14.12 3,752,700
2020-11-09 $13.95 $14.58 $13.57 $14.25 $13.90 7,189,584
2020-11-06 $13.38 $13.42 $12.15 $12.24 $11.94 5,242,748
2020-11-05 $12.89 $13.42 $12.76 $13.30 $12.97 4,153,401
2020-11-04 $12.59 $13.29 $12.20 $12.87 $12.55 3,610,369
2020-11-03 $12.97 $13.21 $12.61 $12.71 $12.39 2,776,137
2020-11-02 $12.19 $12.81 $11.74 $12.55 $12.24 3,351,089
2020-10-30 $12.22 $12.35 $11.65 $12.03 $11.73 4,555,318
2020-10-29 $11.85 $12.39 $11.61 $12.31 $12.00 4,425,837
2020-10-28 $12.42 $12.54 $11.92 $12.11 $11.81 2,733,732
2020-10-27 $12.83 $13.14 $12.72 $12.92 $12.60 1,701,149
2020-10-26 $13.54 $13.54 $12.89 $12.95 $12.63 2,642,722
2020-10-23 $13.88 $14.23 $13.56 $13.88 $13.54 3,317,665
2020-10-22 $13.09 $13.82 $13.03 $13.76 $13.42 3,546,541
2020-10-21 $13.15 $13.57 $13.00 $13.09 $12.76 3,240,363
2020-10-20 $13.04 $13.40 $12.69 $13.36 $13.03 2,987,995
2020-10-19 $13.28 $13.34 $12.88 $12.89 $12.57 2,828,745
2020-10-16 $13.62 $13.62 $13.14 $13.16 $12.83 2,789,864
2020-10-15 $12.75 $13.56 $12.75 $13.56 $13.22 2,571,097
2020-10-14 $13.25 $13.74 $13.21 $13.22 $12.89 2,352,078
2020-10-13 $13.33 $13.63 $13.08 $13.19 $12.86 3,251,772
2020-10-12 $13.30 $13.50 $12.94 $13.39 $13.06 2,211,127
2020-10-09 $14.09 $14.09 $13.31 $13.45 $13.12 2,654,567
2020-10-08 $13.08 $13.98 $12.94 $13.93 $13.58 3,256,236
2020-10-07 $12.86 $13.01 $12.71 $12.98 $12.66 2,621,743
2020-10-06 $13.55 $13.75 $12.64 $12.69 $12.37 3,531,600
2020-10-05 $12.62 $13.29 $12.59 $13.24 $12.91 4,879,167
2020-10-02 $11.12 $12.38 $11.09 $12.30 $11.99 3,692,884
2020-10-01 $12.08 $12.17 $11.47 $11.76 $11.47 3,967,811
2020-09-30 $12.54 $12.81 $12.19 $12.28 $11.97 3,703,336
2020-09-29 $12.72 $12.85 $11.93 $12.32 $12.01 3,464,370
2020-09-28 $13.08 $13.12 $12.61 $12.82 $12.50 4,005,012
2020-09-25 $12.53 $12.94 $12.34 $12.70 $12.38 3,198,959
2020-09-24 $12.47 $13.08 $12.10 $12.73 $12.41 2,848,873
2020-09-23 $13.65 $13.87 $12.55 $12.56 $12.25 2,697,763
2020-09-22 $13.89 $14.27 $13.40 $13.43 $13.10 2,396,350
2020-09-21 $14.14 $14.30 $13.34 $13.82 $13.48 2,741,960
2020-09-18 $14.54 $14.96 $14.36 $14.86 $14.49 5,502,659
2020-09-17 $13.53 $14.64 $13.45 $14.61 $14.25 4,161,525
2020-09-16 $13.16 $14.29 $13.09 $13.97 $13.62 4,245,135
2020-09-15 $13.32 $13.54 $12.99 $13.01 $12.69 2,590,399
2020-09-14 $13.28 $13.30 $12.68 $13.20 $12.87 3,771,861
2020-09-11 $13.33 $13.35 $12.99 $13.19 $12.86 3,949,637
2020-09-10 $14.41 $14.41 $13.26 $13.28 $12.95 3,401,281
2020-09-09 $14.41 $14.46 $13.87 $14.36 $14.00 2,574,797
2020-09-08 $15.00 $15.31 $14.10 $14.13 $13.78 3,988,668
2020-09-04 $16.10 $16.31 $15.47 $15.67 $15.28 2,324,769
2020-09-03 $16.02 $16.55 $15.76 $15.96 $15.56 3,324,479
2020-09-02 $17.07 $17.20 $16.38 $16.41 $16.00 2,076,223
2020-09-01 $17.24 $17.47 $16.98 $17.08 $16.66 1,803,832
2020-08-31 $17.67 $17.67 $17.17 $17.18 $16.75 1,654,916
2020-08-28 $17.52 $17.72 $17.22 $17.60 $17.16 1,958,653
2020-08-27 $17.22 $17.61 $16.95 $17.51 $17.07 1,919,720
2020-08-26 $17.72 $17.90 $17.07 $17.28 $16.85 2,454,450
2020-08-25 $18.00 $18.11 $17.52 $17.98 $17.53 1,220,741
2020-08-24 $17.43 $18.00 $17.28 $17.59 $17.15 1,392,657
2020-08-21 $17.50 $17.54 $16.90 $17.13 $16.70 1,750,991
2020-08-20 $17.77 $17.98 $17.52 $17.63 $17.19 1,516,550
2020-08-19 $18.22 $18.37 $17.96 $18.11 $17.66 1,593,205
2020-08-18 $18.24 $18.55 $18.05 $18.15 $17.70 1,430,801
2020-08-17 $18.58 $18.67 $18.07 $18.37 $17.91 1,486,227
2020-08-14 $18.14 $18.60 $17.94 $18.58 $18.12 1,661,491
2020-08-13 $18.52 $18.96 $18.23 $18.35 $17.89 1,830,206
2020-08-12 $18.64 $18.91 $18.33 $18.67 $18.21 2,140,116
2020-08-11 $19.00 $19.53 $18.12 $18.19 $17.74 3,109,407
2020-08-10 $17.28 $18.50 $17.28 $18.49 $18.03 3,171,455
2020-08-07 $16.75 $17.25 $16.44 $17.18 $16.75 2,214,388
2020-08-06 $17.50 $17.64 $16.72 $16.89 $16.47 3,169,293
2020-08-05 $17.42 $17.78 $16.80 $17.71 $17.27 5,969,350
2020-08-04 $17.11 $17.52 $16.16 $16.59 $16.18 6,515,917
2020-08-03 $17.36 $17.94 $17.06 $17.64 $17.20 4,517,508
2020-07-31 $17.27 $17.54 $16.94 $17.29 $16.86 2,838,005
2020-07-30 $17.05 $17.51 $16.55 $17.33 $16.90 3,087,122
2020-07-29 $16.97 $17.56 $16.69 $17.51 $17.07 2,316,551
2020-07-28 $17.25 $17.58 $16.89 $16.92 $16.50 1,984,466
2020-07-27 $17.25 $17.46 $16.86 $17.40 $16.97 1,994,859
2020-07-24 $17.31 $17.91 $17.18 $17.22 $16.79 2,296,430
2020-07-23 $17.46 $17.83 $17.07 $17.31 $16.88 2,592,138
2020-07-22 $17.64 $17.87 $17.34 $17.69 $17.25 2,194,246
2020-07-21 $17.38 $18.27 $17.38 $17.99 $17.54 4,688,562
2020-07-20 $17.13 $17.59 $16.88 $16.88 $16.46 2,110,041
2020-07-17 $17.81 $18.47 $16.99 $17.18 $16.75 3,181,196
2020-07-16 $17.72 $18.54 $17.42 $17.83 $17.39 3,236,052
2020-07-15 $17.46 $18.02 $16.98 $18.00 $17.55 5,960,365
2020-07-14 $15.65 $16.96 $15.36 $16.88 $16.46 3,918,786
2020-07-13 $16.24 $16.35 $15.62 $15.77 $15.38 3,816,193
2020-07-10 $15.03 $16.04 $14.87 $16.03 $15.63 4,468,470
2020-07-09 $16.21 $16.30 $15.06 $15.08 $14.71 4,233,720
2020-07-08 $15.61 $16.68 $15.55 $16.13 $15.73 6,874,217
2020-07-07 $16.90 $17.09 $15.51 $15.54 $15.15 6,788,395
2020-07-06 $18.75 $18.80 $17.14 $17.16 $16.73 8,789,307
2020-07-02 $17.61 $18.61 $17.44 $18.30 $17.85 7,346,231
2020-07-01 $17.59 $17.95 $16.45 $17.06 $16.64 8,116,731
2020-06-30 $16.00 $17.61 $15.91 $17.53 $17.09 6,359,137
2020-06-29 $15.50 $16.64 $15.18 $16.19 $15.79 5,782,111
2020-06-26 $16.00 $16.02 $15.04 $15.10 $14.72 4,257,418
2020-06-25 $15.51 $16.56 $15.18 $16.28 $15.88 6,048,101
2020-06-24 $16.49 $16.63 $15.07 $15.12 $14.74 6,502,757
2020-06-23 $17.46 $17.53 $16.77 $16.85 $16.43 4,282,803
2020-06-22 $16.90 $17.22 $16.64 $17.04 $16.62 4,670,474
2020-06-19 $17.79 $18.00 $16.76 $16.91 $16.49 7,835,194
2020-06-18 $16.31 $17.52 $15.82 $17.20 $16.77 4,701,044
2020-06-17 $18.23 $18.24 $16.63 $16.64 $16.23 4,281,908
2020-06-16 $18.12 $18.45 $17.30 $18.27 $17.82 5,711,254
2020-06-15 $15.50 $16.98 $15.05 $16.84 $16.42 4,697,707
2020-06-12 $16.77 $16.93 $15.57 $16.61 $16.20 3,940,254
2020-06-11 $15.16 $16.12 $15.00 $15.44 $15.06 5,623,684
2020-06-10 $18.29 $18.43 $17.30 $17.32 $16.89 4,698,349
2020-06-09 $19.77 $20.13 $18.67 $19.06 $18.59 5,698,576
2020-06-08 $19.94 $21.64 $19.45 $21.58 $21.04 7,670,574
2020-06-05 $16.62 $18.49 $16.60 $18.43 $17.97 7,819,715
2020-06-04 $14.89 $15.49 $14.50 $15.37 $14.99 3,225,859
2020-06-03 $14.74 $15.15 $14.34 $14.99 $14.62 4,732,783
2020-06-02 $13.47 $14.49 $13.41 $14.41 $14.05 4,870,292
2020-06-01 $12.25 $13.30 $12.05 $13.23 $12.90 4,237,146
2020-05-29 $13.07 $13.11 $12.16 $12.23 $11.93 12,401,141
2020-05-28 $14.24 $14.24 $13.10 $13.20 $12.87 5,265,280
2020-05-27 $14.56 $14.63 $13.52 $14.19 $13.84 3,273,500
2020-05-26 $14.61 $14.80 $14.03 $14.25 $13.90 3,836,786
2020-05-22 $13.77 $14.10 $13.50 $14.04 $13.69 3,230,005
2020-05-21 $14.00 $14.32 $13.20 $13.88 $13.54 4,047,673
2020-05-20 $13.84 $14.24 $13.58 $13.88 $13.54 3,761,086
2020-05-19 $14.90 $14.92 $13.37 $13.44 $13.11 5,512,330
2020-05-18 $13.85 $14.86 $13.79 $14.68 $14.32 4,984,112
2020-05-15 $12.83 $13.38 $12.75 $12.87 $12.55 4,372,791
2020-05-14 $12.28 $13.40 $11.96 $12.97 $12.65 4,575,336
2020-05-13 $14.22 $14.31 $12.50 $12.63 $12.32 8,370,792
2020-05-12 $14.00 $15.11 $14.00 $14.44 $14.08 4,395,066
2020-05-11 $15.05 $15.64 $14.00 $14.00 $13.65 6,246,300
2020-05-08 $13.85 $15.14 $13.77 $15.09 $14.71 4,093,842
2020-05-07 $13.93 $14.54 $13.37 $13.60 $13.26 3,754,444
2020-05-06 $13.64 $14.29 $13.40 $13.61 $13.27 3,874,530
2020-05-05 $15.60 $15.61 $13.51 $13.66 $13.32 4,861,539
2020-05-04 $13.27 $14.55 $12.99 $14.30 $13.94 5,893,282
2020-05-01 $15.78 $15.99 $14.20 $14.21 $13.86 6,180,769
2020-04-30 $16.00 $16.74 $15.36 $16.39 $15.98 6,686,202
2020-04-29 $14.10 $15.92 $14.07 $15.85 $15.46 6,469,767
2020-04-28 $13.28 $13.58 $12.69 $13.44 $13.11 4,700,391
2020-04-27 $12.09 $13.14 $11.46 $12.83 $12.51 4,740,855
2020-04-24 $13.45 $14.15 $12.09 $12.59 $12.28 6,000,073
2020-04-23 $13.06 $13.67 $12.56 $13.23 $12.90 7,807,982
2020-04-22 $11.73 $12.61 $11.70 $12.41 $12.10 8,087,168
2020-04-21 $10.21 $11.13 $9.98 $11.02 $10.75 7,414,749
2020-04-20 $10.10 $11.45 $9.85 $10.72 $10.45 9,163,869
2020-04-17 $10.10 $11.35 $10.00 $11.22 $10.94 6,097,096
2020-04-16 $10.43 $10.51 $9.79 $9.84 $9.60 4,301,274
2020-04-15 $10.41 $10.70 $9.95 $10.49 $10.23 7,874,833
2020-04-14 $12.01 $12.36 $11.12 $11.43 $11.15 5,854,553
2020-04-13 $12.85 $12.94 $12.00 $12.36 $12.05 5,235,653
2020-04-09 $13.23 $14.96 $11.05 $12.19 $11.89 20,285,390
2020-04-08 $10.64 $12.47 $10.59 $12.37 $12.06 9,195,284
2020-04-07 $9.98 $11.29 $9.51 $10.45 $10.19 10,867,826
2020-04-06 $9.11 $9.63 $8.77 $9.49 $9.25 7,092,162
2020-04-03 $9.05 $9.19 $8.12 $9.08 $8.85 8,876,362
2020-04-02 $7.95 $9.97 $7.61 $8.34 $8.13 11,767,770
2020-04-01 $7.28 $7.68 $6.90 $7.47 $7.28 8,457,129
2020-03-31 $8.15 $8.30 $7.48 $7.64 $7.45 7,369,322
2020-03-30 $8.15 $8.17 $7.03 $7.71 $7.52 8,850,721
2020-03-27 $9.53 $9.60 $8.48 $8.52 $8.31 7,116,174
2020-03-26 $10.18 $10.98 $9.62 $9.95 $9.70 5,006,983
2020-03-25 $10.60 $10.75 $9.27 $10.23 $9.98 6,057,592
2020-03-24 $9.65 $10.47 $9.16 $10.30 $10.04 5,560,331
2020-03-23 $9.54 $9.55 $8.71 $9.03 $8.81 5,425,714
2020-03-20 $9.25 $9.94 $8.27 $9.46 $9.22 10,425,763
2020-03-19 $7.89 $9.33 $7.50 $9.12 $8.89 8,598,568
2020-03-18 $7.61 $7.99 $6.92 $7.88 $7.68 8,380,857
2020-03-17 $9.01 $9.38 $7.65 $8.29 $8.08 9,736,307
2020-03-16 $7.85 $10.64 $7.70 $8.97 $8.75 8,842,289
2020-03-13 $8.58 $9.84 $7.77 $9.82 $9.58 11,176,499
2020-03-12 $8.00 $8.79 $7.45 $7.94 $7.74 11,336,795
2020-03-11 $8.72 $9.23 $8.11 $8.78 $8.56 14,908,304
2020-03-10 $8.80 $9.43 $7.06 $9.39 $9.16 25,612,091
2020-03-09 $10.00 $10.15 $7.01 $7.05 $6.87 21,457,306
2020-03-06 $16.68 $16.94 $14.67 $14.85 $14.48 8,028,152
2020-03-05 $17.11 $17.68 $16.72 $17.49 $17.06 5,665,952
2020-03-04 $18.01 $18.28 $17.11 $17.78 $17.34 6,204,316
2020-03-03 $18.09 $18.43 $17.24 $17.43 $17.00 6,402,040
2020-03-02 $19.19 $19.19 $17.49 $18.09 $17.64 8,722,146
2020-02-28 $16.88 $19.29 $16.63 $18.95 $18.48 8,819,277
2020-02-27 $15.50 $18.28 $14.77 $17.46 $17.03 12,047,565
2020-02-26 $21.84 $22.16 $20.66 $20.78 $20.26 4,320,765
2020-02-25 $23.51 $23.68 $21.49 $21.90 $21.36 3,109,153
2020-02-24 $23.86 $23.86 $23.14 $23.42 $22.84 2,769,374
2020-02-21 $25.34 $25.62 $24.84 $25.30 $24.67 2,215,536
2020-02-20 $26.36 $26.42 $25.70 $25.75 $25.11 2,364,923
2020-02-19 $26.16 $26.40 $25.88 $26.07 $25.42 2,569,025
2020-02-18 $25.83 $26.12 $25.60 $26.02 $25.37 2,399,954
2020-02-14 $27.10 $27.21 $26.03 $26.20 $25.55 6,291,456
2020-02-13 $26.42 $27.00 $26.30 $26.79 $26.12 5,808,130
2020-02-12 $26.61 $27.45 $26.36 $26.55 $25.89 3,521,704
2020-02-11 $26.03 $26.49 $25.86 $25.90 $25.26 1,682,924
2020-02-10 $26.45 $26.62 $25.51 $25.65 $25.01 2,380,082
2020-02-07 $26.78 $27.17 $26.58 $26.86 $26.19 2,391,534
2020-02-06 $28.44 $28.52 $27.31 $27.34 $26.66 2,560,427
2020-02-05 $27.37 $28.96 $27.37 $28.40 $27.64 3,361,981
2020-02-04 $27.31 $27.45 $26.47 $26.54 $25.83 3,058,705
2020-02-03 $27.09 $27.55 $26.58 $26.66 $25.95 2,358,547
2020-01-31 $27.70 $27.92 $27.04 $27.22 $26.50 3,202,747
2020-01-30 $28.22 $28.70 $27.65 $28.21 $27.46 2,557,649
2020-01-29 $29.48 $30.04 $28.70 $28.71 $27.95 7,647,621
2020-01-28 $28.91 $29.59 $28.67 $29.21 $28.43 8,207,356
2020-01-27 $28.56 $29.33 $28.52 $28.67 $27.91 4,174,662
2020-01-24 $30.53 $30.68 $29.04 $29.46 $28.68 4,014,543
2020-01-23 $30.17 $30.89 $29.46 $30.54 $29.73 3,560,503
2020-01-22 $30.85 $30.98 $30.32 $30.40 $29.59 2,225,575
2020-01-21 $32.33 $32.33 $31.32 $31.34 $30.51 2,360,828
2020-01-17 $33.60 $33.75 $32.62 $32.66 $31.79 2,430,352
2020-01-16 $34.58 $34.60 $33.20 $33.38 $32.49 2,716,512
2020-01-15 $34.22 $34.49 $33.80 $34.33 $33.42 1,169,700
2020-01-14 $33.56 $34.41 $33.28 $34.29 $33.38 1,404,471
2020-01-13 $33.26 $33.63 $32.72 $33.40 $32.51 1,529,290
2020-01-10 $33.91 $33.91 $33.18 $33.34 $32.45 1,480,017
2020-01-09 $34.01 $34.14 $33.06 $34.01 $33.10 1,775,875
2020-01-08 $35.66 $36.05 $33.81 $34.18 $33.27 1,929,603
2020-01-07 $35.69 $35.93 $35.20 $35.71 $34.76 1,679,460
2020-01-06 $35.74 $36.20 $35.46 $36.02 $35.06 1,822,050
2020-01-03 $35.57 $35.94 $34.69 $35.34 $34.40 3,371,753
2020-01-02 $34.51 $34.67 $33.87 $34.15 $33.24 1,208,623
2019-12-31 $33.49 $34.48 $33.30 $34.30 $33.39 1,338,610
2019-12-30 $34.09 $34.55 $33.78 $33.84 $32.94 1,293,896
2019-12-27 $34.38 $34.50 $33.86 $33.94 $33.04 1,758,513
2019-12-26 $34.90 $34.99 $34.31 $34.38 $33.46 965,812
2019-12-24 $34.30 $34.71 $34.28 $34.55 $33.63 893,126
2019-12-23 $33.80 $34.44 $33.80 $34.22 $33.31 1,254,146
2019-12-20 $33.90 $34.00 $33.30 $33.72 $32.82 2,391,134
2019-12-19 $34.18 $34.41 $33.54 $33.92 $33.02 2,569,995
2019-12-18 $33.87 $34.43 $33.58 $34.18 $33.27 2,100,915
2019-12-17 $32.78 $33.98 $32.78 $33.96 $33.06 3,454,303
2019-12-16 $33.71 $34.27 $33.50 $33.54 $32.65 1,590,666
2019-12-13 $34.54 $34.81 $33.20 $33.38 $32.49 1,788,284
2019-12-12 $32.87 $34.56 $32.81 $34.31 $33.40 2,349,649
2019-12-11 $32.90 $33.52 $32.77 $33.30 $32.41 1,546,930
2019-12-10 $33.40 $33.49 $32.69 $33.05 $32.17 1,203,529
2019-12-09 $32.32 $33.56 $32.21 $33.17 $32.29 1,629,675
2019-12-06 $31.11 $32.83 $31.11 $32.64 $31.77 2,151,052
2019-12-05 $32.00 $32.15 $30.75 $31.11 $30.28 2,371,444
2019-12-04 $31.52 $32.32 $31.46 $31.74 $30.89 1,912,162
2019-12-03 $30.59 $31.35 $30.28 $30.94 $30.12 1,657,343
2019-12-02 $31.49 $31.75 $31.04 $31.22 $30.39 967,921
2019-11-29 $31.09 $31.38 $30.71 $30.88 $30.06 904,389
2019-11-27 $32.03 $32.32 $31.45 $31.80 $30.95 1,360,832
2019-11-26 $32.44 $32.76 $31.80 $31.96 $31.11 2,148,517
2019-11-25 $31.51 $32.63 $31.11 $32.59 $31.72 2,058,715
2019-11-22 $31.89 $32.36 $30.78 $31.55 $30.71 2,406,234
2019-11-21 $31.20 $31.87 $31.08 $31.78 $30.93 2,623,912
2019-11-20 $29.58 $31.15 $29.25 $30.92 $30.10 3,008,175
2019-11-19 $30.10 $30.10 $29.02 $29.61 $28.82 2,604,417
2019-11-18 $31.16 $31.17 $30.10 $30.28 $29.47 1,932,616
2019-11-15 $31.00 $31.78 $30.93 $31.45 $30.61 1,484,966
2019-11-14 $30.73 $31.55 $30.49 $30.71 $29.89 2,103,289
2019-11-13 $31.10 $31.71 $30.26 $30.54 $29.73 1,934,835
2019-11-12 $31.93 $32.11 $31.12 $31.47 $30.63 1,969,877
2019-11-11 $32.04 $32.32 $31.59 $31.74 $30.89 1,808,426
2019-11-08 $32.34 $33.08 $31.81 $32.72 $31.85 2,426,775
2019-11-07 $31.91 $33.10 $31.91 $33.00 $32.12 3,382,185
2019-11-06 $31.59 $32.48 $30.90 $31.31 $30.48 2,856,359
2019-11-05 $31.84 $32.69 $31.68 $31.93 $31.03 2,852,852
2019-11-04 $30.96 $31.82 $30.91 $31.45 $30.56 3,319,367
2019-11-01 $29.76 $30.10 $29.19 $30.10 $29.25 3,746,049
2019-10-31 $29.37 $29.57 $27.52 $29.47 $28.64 3,575,191
2019-10-30 $29.46 $29.65 $28.37 $28.57 $27.76 3,718,095
2019-10-29 $28.48 $29.74 $28.13 $29.35 $28.52 2,203,198
2019-10-28 $29.54 $29.79 $28.64 $28.75 $27.94 1,828,842
2019-10-25 $28.88 $29.50 $28.56 $29.26 $28.44 1,930,757
2019-10-24 $29.65 $29.71 $28.41 $28.96 $28.14 2,307,505
2019-10-23 $28.51 $29.97 $28.31 $29.50 $28.67 2,026,114
2019-10-22 $28.08 $29.12 $27.90 $28.71 $27.90 2,661,919
2019-10-21 $27.58 $28.26 $27.54 $28.03 $27.24 1,930,150
2019-10-18 $28.38 $28.83 $27.53 $27.56 $26.78 2,246,693
2019-10-17 $28.03 $28.46 $27.62 $28.29 $27.49 2,237,060
2019-10-16 $28.19 $28.86 $27.95 $27.95 $27.16 1,767,155
2019-10-15 $28.09 $28.70 $27.64 $28.25 $27.45 2,196,311
2019-10-14 $27.86 $28.67 $27.53 $28.22 $27.42 2,563,545
2019-10-11 $28.28 $28.94 $28.21 $28.46 $27.66 3,045,900
2019-10-10 $27.78 $28.26 $27.39 $27.76 $26.98 3,229,691
2019-10-09 $27.75 $28.58 $27.58 $27.98 $27.19 5,030,608
2019-10-08 $28.06 $28.29 $27.26 $27.30 $26.53 6,328,424
2019-10-07 $29.08 $29.21 $28.08 $28.55 $27.75 9,038,983
2019-10-04 $29.55 $30.17 $28.43 $28.85 $28.04 6,244,312
2019-10-03 $28.92 $29.75 $28.41 $29.73 $28.89 5,812,578
2019-10-02 $29.89 $30.32 $28.85 $29.28 $28.45 4,838,651
2019-10-01 $31.13 $31.57 $29.91 $30.00 $29.15 1,263,887
2019-09-30 $30.30 $30.95 $30.25 $30.79 $29.92 1,885,393
2019-09-27 $30.25 $31.03 $29.94 $30.58 $29.72 1,734,930
2019-09-26 $31.53 $31.65 $30.63 $30.90 $30.03 2,594,258
2019-09-25 $31.28 $31.98 $30.88 $31.88 $30.98 3,077,750
2019-09-24 $33.58 $33.94 $31.65 $31.81 $30.91 3,598,237
2019-09-23 $33.51 $34.32 $33.42 $34.05 $33.09 2,320,085
2019-09-20 $33.60 $34.22 $32.75 $34.12 $33.16 3,288,158
2019-09-19 $34.91 $34.95 $33.45 $33.64 $32.69 2,246,996
2019-09-18 $33.96 $35.07 $33.58 $34.27 $33.30 2,748,832
2019-09-17 $38.73 $38.80 $33.06 $34.69 $33.71 11,672,392
2019-09-16 $35.58 $40.25 $35.01 $39.16 $38.06 11,616,575
2019-09-13 $32.44 $33.03 $31.77 $32.14 $31.23 1,730,896
2019-09-12 $32.14 $33.02 $31.54 $31.95 $31.05 1,967,845
2019-09-11 $32.90 $33.86 $32.19 $33.13 $32.20 2,758,839
2019-09-10 $32.15 $33.70 $31.93 $32.55 $31.63 3,907,943
2019-09-09 $30.86 $32.03 $30.73 $32.02 $31.12 3,261,429
2019-09-06 $29.65 $30.42 $29.06 $30.31 $29.46 3,176,319
2019-09-05 $29.77 $30.85 $29.66 $30.17 $29.32 3,575,866
2019-09-04 $28.83 $29.45 $28.56 $29.31 $28.48 3,100,135
2019-09-03 $28.49 $28.74 $27.54 $28.08 $27.29 4,241,709
2019-08-30 $30.07 $30.09 $28.83 $29.20 $28.38 2,367,914
2019-08-29 $30.02 $30.64 $29.73 $30.07 $29.22 1,909,137
2019-08-28 $28.79 $30.05 $28.69 $29.68 $28.84 2,347,452
2019-08-27 $28.63 $29.04 $28.04 $28.55 $27.75 1,663,515
2019-08-26 $29.24 $29.42 $28.10 $28.31 $27.51 2,199,128
2019-08-23 $29.55 $29.74 $28.67 $28.76 $27.95 2,474,815
2019-08-22 $30.74 $31.15 $30.04 $30.08 $29.23 1,458,741
2019-08-21 $31.08 $31.58 $30.37 $30.71 $29.84 1,755,316
2019-08-20 $30.76 $31.04 $30.26 $30.59 $29.73 1,385,702
2019-08-19 $30.45 $31.31 $28.49 $31.19 $30.31 2,186,178
2019-08-16 $28.82 $29.97 $28.82 $29.77 $28.93 1,953,078
2019-08-15 $28.78 $29.18 $28.49 $28.86 $28.05 2,017,539
2019-08-14 $29.62 $29.87 $28.58 $28.94 $28.12 2,834,591
2019-08-13 $29.77 $31.48 $29.36 $30.86 $29.99 3,210,434
2019-08-12 $30.98 $31.14 $29.85 $30.06 $29.21 3,274,999
2019-08-09 $32.04 $32.37 $31.28 $31.32 $30.44 1,557,820
2019-08-08 $31.10 $31.78 $30.72 $31.73 $30.84 2,495,569
2019-08-07 $30.46 $31.50 $29.87 $30.70 $29.83 4,524,413
2019-08-06 $32.50 $32.57 $30.32 $31.46 $30.57 4,998,487
2019-08-05 $32.57 $32.57 $31.40 $31.54 $30.65 4,123,445
2019-08-02 $34.49 $34.85 $33.04 $33.63 $32.68 2,182,440
2019-08-01 $36.40 $36.56 $33.68 $34.27 $33.30 5,806,993
2019-07-31 $37.28 $38.55 $36.83 $37.17 $36.12 2,718,274
2019-07-30 $35.02 $37.33 $34.92 $37.05 $36.01 2,623,755
2019-07-29 $35.20 $35.51 $34.61 $35.08 $34.09 2,847,869
2019-07-26 $35.88 $36.10 $35.29 $35.42 $34.42 1,086,315
2019-07-25 $37.09 $37.34 $35.72 $35.93 $34.92 1,930,526
2019-07-24 $36.65 $37.74 $36.62 $36.77 $35.73 1,891,296
2019-07-23 $36.31 $36.85 $35.77 $36.83 $35.79 1,962,532
2019-07-22 $36.38 $37.14 $35.83 $36.25 $35.23 1,710,730
2019-07-19 $36.46 $36.65 $35.90 $36.26 $35.24 1,989,304
2019-07-18 $35.92 $36.79 $35.81 $36.46 $35.43 1,772,503
2019-07-17 $37.24 $37.44 $36.18 $36.20 $35.18 1,920,420
2019-07-16 $38.51 $39.05 $37.18 $37.53 $36.47 2,361,741
2019-07-15 $41.06 $41.11 $38.46 $38.67 $37.58 2,761,356
2019-07-12 $40.93 $41.47 $40.49 $40.99 $39.83 2,029,080
2019-07-11 $42.20 $42.43 $40.66 $40.99 $39.83 2,032,257
2019-07-10 $41.77 $42.57 $41.57 $42.32 $41.13 1,251,247
2019-07-09 $40.67 $41.34 $40.18 $41.21 $40.05 1,555,112
2019-07-08 $40.73 $41.90 $40.56 $40.99 $39.83 1,181,991
2019-07-05 $40.60 $41.27 $40.60 $41.05 $39.89 1,096,482
2019-07-03 $41.21 $41.21 $40.52 $40.79 $39.64 819,459
2019-07-02 $42.20 $42.46 $40.65 $41.08 $39.92 3,410,497
2019-07-01 $43.29 $43.57 $42.09 $42.43 $41.23 2,104,663
2019-06-28 $42.37 $42.69 $41.47 $42.09 $40.90 2,628,347
2019-06-27 $42.38 $42.82 $41.91 $42.26 $41.07 1,348,224
2019-06-26 $40.50 $42.75 $40.48 $42.37 $41.18 3,000,806
2019-06-25 $39.65 $40.32 $39.29 $39.72 $38.60 1,971,028
2019-06-24 $40.79 $41.30 $39.74 $39.86 $38.74 1,938,974
2019-06-21 $41.44 $41.73 $40.68 $40.89 $39.74 1,650,662
2019-06-20 $40.44 $41.36 $40.25 $41.24 $40.08 2,236,165
2019-06-19 $39.60 $39.90 $38.78 $39.26 $38.15 2,130,004
2019-06-18 $38.05 $40.24 $38.05 $39.59 $38.47 3,376,720
2019-06-17 $36.37 $37.81 $36.28 $37.75 $36.69 2,979,718
2019-06-14 $37.43 $37.72 $36.65 $36.72 $35.68 2,005,379
2019-06-13 $37.28 $37.68 $37.17 $37.50 $36.44 2,440,790
2019-06-12 $37.49 $37.77 $36.58 $36.68 $35.65 2,723,368
2019-06-11 $39.50 $39.56 $38.39 $38.40 $37.32 2,096,314
2019-06-10 $39.25 $40.02 $38.73 $38.81 $37.72 1,587,262
2019-06-07 $38.92 $39.57 $38.47 $38.92 $37.82 2,339,452
2019-06-06 $38.75 $39.32 $38.22 $38.85 $37.75 2,760,743
2019-06-05 $40.35 $40.43 $38.23 $38.49 $37.41 4,747,432
2019-06-04 $37.01 $40.40 $36.64 $40.23 $39.10 7,563,221
2019-06-03 $35.32 $35.54 $34.61 $35.01 $34.02 3,028,463
2019-05-31 $35.23 $35.70 $34.72 $35.00 $34.01 2,847,712
2019-05-30 $37.60 $37.68 $35.81 $36.08 $35.06 2,603,107
2019-05-29 $37.27 $37.73 $36.63 $37.69 $36.63 2,290,494
2019-05-28 $38.50 $38.71 $37.84 $37.92 $36.85 1,783,880
2019-05-24 $39.18 $39.60 $38.10 $38.47 $37.39 1,483,582
2019-05-23 $41.06 $41.06 $38.45 $38.62 $37.53 3,034,545
2019-05-22 $42.66 $42.96 $41.81 $42.05 $40.86 1,985,671
2019-05-21 $42.31 $43.77 $41.99 $43.16 $41.94 2,292,557
2019-05-20 $41.28 $41.93 $41.12 $41.65 $40.48 1,674,759
2019-05-17 $42.19 $42.20 $41.27 $41.46 $40.29 1,708,339
2019-05-16 $42.32 $42.92 $42.15 $42.44 $41.24 1,641,848
2019-05-15 $41.50 $42.02 $41.14 $42.02 $40.84 1,723,974
2019-05-14 $41.44 $42.47 $41.26 $42.00 $40.82 1,436,489
2019-05-13 $41.38 $42.05 $40.70 $41.11 $39.95 1,964,402
2019-05-10 $41.90 $42.25 $41.09 $41.92 $40.74 2,098,816
2019-05-09 $42.13 $42.21 $41.16 $42.03 $40.85 2,191,902
2019-05-08 $41.63 $43.22 $41.62 $42.50 $41.30 2,133,495
2019-05-07 $41.83 $42.05 $40.98 $41.74 $40.56 2,577,566
2019-05-06 $42.13 $42.73 $41.52 $42.51 $41.31 2,179,612
2019-05-03 $43.11 $43.73 $42.59 $42.99 $41.78 2,667,572
2019-05-02 $43.23 $43.93 $42.19 $42.38 $41.19 2,867,778
2019-05-01 $45.77 $46.16 $44.03 $44.10 $42.86 3,167,050
2019-04-30 $49.66 $49.71 $45.50 $45.99 $44.69 5,653,851
2019-04-29 $48.05 $48.30 $47.51 $48.05 $46.70 1,588,945
2019-04-26 $48.35 $48.57 $47.14 $47.79 $46.44 2,101,175
2019-04-25 $50.14 $50.36 $48.84 $48.90 $47.52 1,955,400
2019-04-24 $51.55 $51.91 $49.60 $50.00 $48.59 2,301,668
2019-04-23 $51.81 $52.04 $51.15 $51.40 $49.95 1,897,571
2019-04-22 $50.82 $51.88 $50.37 $51.82 $50.36 1,879,515
2019-04-18 $49.77 $50.18 $49.30 $49.85 $48.44 1,389,670
2019-04-17 $49.34 $49.65 $48.62 $49.38 $47.99 2,137,913
2019-04-16 $49.05 $49.11 $48.19 $48.89 $47.51 2,039,057
2019-04-15 $48.96 $49.66 $48.37 $48.88 $47.50 1,718,052
2019-04-12 $48.85 $49.15 $47.68 $49.08 $47.70 3,350,888
2019-04-11 $46.50 $47.45 $46.25 $46.97 $45.65 1,209,777
2019-04-10 $46.79 $47.23 $46.17 $46.88 $45.56 1,923,499
2019-04-09 $46.78 $47.38 $46.32 $46.57 $45.26 2,109,357
2019-04-08 $47.46 $47.63 $46.63 $47.00 $45.68 3,395,460
2019-04-05 $45.39 $47.28 $45.39 $47.22 $45.89 3,006,042
2019-04-04 $44.96 $45.61 $44.36 $45.23 $43.96 2,155,519
2019-04-03 $46.28 $46.67 $44.76 $44.96 $43.69 2,060,954
2019-04-02 $46.71 $47.17 $46.01 $46.09 $44.79 2,202,237
2019-04-01 $45.58 $46.80 $45.22 $46.65 $45.34 2,985,161
2019-03-29 $45.47 $45.63 $44.68 $44.77 $43.51 1,854,314
2019-03-28 $43.22 $44.91 $43.22 $44.79 $43.53 2,435,411
2019-03-27 $44.00 $44.39 $43.29 $43.74 $42.51 3,318,131
2019-03-26 $43.58 $44.28 $43.12 $43.17 $41.95 1,898,199
2019-03-25 $42.14 $43.04 $41.76 $42.82 $41.61 2,268,095
2019-03-22 $43.65 $43.73 $42.28 $42.38 $41.19 2,790,756
2019-03-21 $43.92 $44.46 $43.45 $44.23 $42.98 1,505,273
2019-03-20 $41.55 $44.36 $41.53 $43.93 $42.69 2,319,278
2019-03-19 $42.97 $42.97 $41.62 $41.82 $40.64 1,657,466
2019-03-18 $42.31 $42.85 $41.90 $42.46 $41.26 1,527,433
2019-03-15 $42.00 $42.38 $41.68 $42.04 $40.86 2,080,000
2019-03-14 $42.25 $42.94 $42.11 $42.25 $41.06 1,221,745
2019-03-13 $41.60 $42.41 $41.24 $42.32 $41.13 1,970,821
2019-03-12 $40.40 $41.00 $40.25 $40.92 $39.77 1,762,321
2019-03-11 $40.27 $40.48 $39.65 $39.94 $38.81 2,351,572
2019-03-08 $40.59 $40.61 $39.44 $39.90 $38.78 2,197,850
2019-03-07 $42.74 $42.84 $41.35 $41.63 $40.46 2,538,340
2019-03-06 $43.57 $43.78 $42.60 $42.61 $41.41 1,998,132
2019-03-05 $45.33 $45.42 $43.34 $43.83 $42.59 4,581,012
2019-03-04 $45.48 $45.86 $44.40 $45.24 $43.96 2,515,614
2019-03-01 $44.85 $45.73 $44.42 $45.23 $43.96 2,286,989
2019-02-28 $45.33 $45.48 $44.51 $44.61 $43.35 2,329,884
2019-02-27 $44.15 $45.53 $43.58 $45.20 $43.93 3,328,913
2019-02-26 $44.23 $44.80 $43.77 $43.84 $42.60 2,298,584
2019-02-25 $44.72 $45.17 $43.78 $44.00 $42.76 2,761,804
2019-02-22 $44.50 $44.94 $43.32 $44.78 $43.52 3,428,028
2019-02-21 $44.88 $45.12 $43.78 $44.04 $42.80 3,132,898
2019-02-20 $44.64 $45.31 $44.14 $45.00 $43.73 2,891,140
2019-02-19 $42.30 $45.90 $42.25 $44.41 $43.16 8,788,632
2019-02-15 $45.81 $46.98 $45.81 $46.93 $45.61 2,658,651
2019-02-14 $47.08 $47.15 $45.08 $45.16 $43.89 4,713,334
2019-02-13 $45.05 $46.43 $45.00 $46.14 $44.84 2,111,360
2019-02-12 $45.31 $45.64 $44.59 $44.80 $43.54 1,839,171
2019-02-11 $43.67 $44.58 $43.45 $44.23 $42.98 2,457,836
2019-02-08 $44.48 $44.89 $43.36 $44.13 $42.89 2,272,632
2019-02-07 $46.02 $46.39 $44.06 $44.47 $43.22 2,081,312
2019-02-06 $46.41 $47.40 $46.10 $46.59 $45.28 1,758,386
2019-02-05 $46.96 $47.74 $46.65 $46.86 $45.54 2,143,132
2019-02-04 $45.68 $47.33 $45.32 $47.14 $45.81 2,033,874
2019-02-01 $46.34 $46.68 $45.78 $46.16 $44.86 1,674,217
2019-01-31 $47.38 $47.43 $45.66 $46.17 $44.87 1,990,751
2019-01-30 $46.10 $47.28 $45.44 $47.21 $45.88 2,143,334
2019-01-29 $47.67 $48.15 $45.50 $45.61 $44.32 4,478,844
2019-01-28 $46.40 $47.24 $46.28 $47.07 $45.74 1,802,443
2019-01-25 $46.57 $48.12 $46.49 $47.26 $45.93 2,759,568
2019-01-24 $45.17 $46.37 $45.13 $46.34 $45.03 1,788,542
2019-01-23 $45.93 $46.18 $44.90 $45.31 $44.03 1,731,444
2019-01-22 $46.70 $47.09 $45.49 $45.62 $44.33 1,969,700
2019-01-18 $48.05 $48.30 $46.95 $47.59 $46.25 2,972,429
2019-01-17 $46.55 $47.91 $46.32 $47.50 $46.16 1,866,130
2019-01-16 $46.48 $47.12 $46.19 $46.95 $45.63 1,742,471
2019-01-15 $46.52 $47.26 $46.41 $46.85 $45.53 1,583,785
2019-01-14 $45.73 $46.99 $45.20 $46.35 $45.04 1,789,770
2019-01-11 $46.49 $46.87 $45.67 $46.41 $45.10 1,847,202
2019-01-10 $46.59 $47.60 $45.87 $47.07 $45.74 2,209,212
2019-01-09 $47.48 $48.14 $46.65 $47.20 $45.87 3,024,369
2019-01-08 $46.39 $47.09 $45.56 $46.90 $45.58 2,086,013
2019-01-07 $45.41 $46.68 $44.76 $45.78 $44.49 3,163,703
2019-01-04 $43.22 $45.30 $42.79 $45.16 $43.89 4,226,030
2019-01-03 $41.95 $43.09 $41.33 $42.27 $41.08 2,370,220
2019-01-02 $39.05 $42.30 $39.00 $41.96 $40.78 2,741,898
2018-12-31 $40.25 $40.48 $39.39 $40.19 $39.06 1,648,658
2018-12-28 $40.23 $40.52 $38.81 $39.79 $38.67 2,356,287
2018-12-27 $38.64 $40.00 $38.24 $39.99 $38.86 2,204,205
2018-12-26 $36.62 $39.52 $35.54 $39.52 $38.41 3,541,769
2018-12-24 $37.95 $38.20 $36.12 $36.20 $35.18 1,330,986
2018-12-21 $39.05 $39.58 $37.88 $38.38 $37.30 3,466,600
2018-12-20 $40.27 $41.04 $38.51 $38.86 $37.76 2,856,054
2018-12-19 $41.67 $42.62 $40.12 $40.89 $39.74 2,941,576
2018-12-18 $44.91 $44.91 $41.02 $41.33 $40.17 4,953,675
2018-12-17 $45.55 $46.18 $44.46 $44.74 $43.48 1,907,153
2018-12-14 $46.18 $46.52 $45.34 $45.77 $44.48 1,972,181
2018-12-13 $46.61 $47.33 $45.96 $46.91 $45.59 2,134,120
2018-12-12 $46.47 $47.99 $46.47 $46.86 $45.54 2,552,022
2018-12-11 $46.69 $46.90 $45.50 $45.64 $44.35 2,072,526
2018-12-10 $46.39 $46.99 $44.96 $45.62 $44.33 2,491,716
2018-12-07 $49.11 $49.19 $47.07 $47.23 $45.90 3,933,232
2018-12-06 $45.79 $46.16 $44.47 $46.11 $44.81 4,018,871
2018-12-04 $49.15 $49.29 $47.31 $47.65 $46.31 3,327,868
2018-12-03 $47.57 $49.31 $47.13 $49.19 $47.80 5,605,938
2018-11-30 $45.67 $46.79 $45.00 $45.72 $44.43 4,151,139
2018-11-29 $45.55 $46.83 $45.45 $46.36 $45.05 3,532,104
2018-11-28 $44.69 $45.19 $43.56 $45.17 $43.90 3,933,267
2018-11-27 $45.32 $45.83 $44.04 $44.73 $43.47 3,042,258
2018-11-26 $45.45 $46.17 $44.79 $45.30 $44.02 2,858,320
2018-11-23 $44.60 $45.06 $43.53 $44.68 $43.42 2,086,534
2018-11-21 $44.96 $46.70 $44.50 $46.40 $45.09 2,927,203
2018-11-20 $45.52 $45.55 $43.76 $44.55 $43.29 3,382,299
2018-11-19 $47.07 $48.14 $46.46 $47.22 $45.89 3,163,517
2018-11-16 $48.06 $49.98 $47.67 $48.01 $46.66 2,653,091
2018-11-15 $46.27 $48.32 $45.73 $48.00 $46.65 2,265,744
2018-11-14 $47.95 $48.74 $45.77 $46.35 $45.04 2,927,865
2018-11-13 $48.27 $48.43 $46.10 $46.46 $45.15 3,219,901
2018-11-12 $51.55 $51.81 $48.35 $48.41 $47.05 2,093,764
2018-11-09 $48.96 $51.06 $48.24 $50.73 $49.30 2,402,894
2018-11-08 $52.01 $52.54 $49.97 $50.04 $48.63 2,590,097
2018-11-07 $51.93 $52.50 $50.75 $52.26 $50.79 2,449,793
2018-11-06 $50.71 $51.11 $49.41 $50.52 $49.10 2,585,041
2018-11-05 $50.99 $51.13 $49.91 $50.34 $48.92 2,516,130
2018-11-02 $52.57 $53.00 $49.69 $49.93 $48.52 3,055,671
2018-11-01 $52.96 $53.76 $50.69 $52.40 $50.92 3,235,453
2018-10-31 $53.50 $55.55 $52.60 $52.68 $51.20 3,800,124
2018-10-30 $48.79 $52.94 $48.56 $52.71 $51.22 6,189,920
2018-10-29 $53.59 $53.71 $49.58 $50.37 $48.95 2,616,383
2018-10-26 $53.25 $54.12 $51.95 $53.54 $52.03 1,897,249
2018-10-25 $54.01 $54.87 $53.13 $54.15 $52.62 1,762,548
2018-10-24 $56.73 $56.86 $53.22 $53.29 $51.79 2,259,324
2018-10-23 $55.79 $56.50 $54.67 $55.67 $54.10 2,581,578
2018-10-22 $58.66 $59.15 $56.82 $57.68 $56.05 1,650,537
2018-10-19 $59.40 $60.60 $58.71 $59.13 $57.46 1,224,714
2018-10-18 $59.69 $60.42 $58.49 $59.12 $57.45 2,051,199
2018-10-17 $62.27 $62.68 $60.28 $60.93 $59.21 2,241,440
2018-10-16 $61.92 $62.67 $61.35 $62.45 $60.69 1,274,773
2018-10-15 $61.57 $62.46 $60.43 $61.73 $59.99 2,244,301
2018-10-12 $60.20 $61.13 $58.74 $60.45 $58.75 2,126,334
2018-10-11 $60.48 $61.80 $59.05 $59.11 $57.44 2,181,554
2018-10-10 $65.05 $65.32 $61.36 $61.40 $59.67 2,644,257
2018-10-09 $65.82 $66.52 $64.39 $65.61 $63.76 3,324,245
2018-10-08 $67.14 $67.53 $65.22 $65.91 $64.05 2,510,831
2018-10-05 $69.21 $70.10 $67.17 $67.91 $66.00 2,227,777
2018-10-04 $71.50 $71.75 $68.83 $69.16 $67.21 2,152,654
2018-10-03 $70.71 $71.95 $70.00 $71.79 $69.77 2,081,340
2018-10-02 $70.49 $70.98 $69.79 $70.43 $68.44 1,633,635
2018-10-01 $68.60 $71.03 $68.25 $70.42 $68.44 2,051,281
2018-09-28 $66.64 $68.87 $66.58 $68.28 $66.36 1,760,070
2018-09-27 $67.39 $67.63 $66.60 $66.98 $65.09 1,299,246
2018-09-26 $66.34 $68.00 $66.08 $66.82 $64.94 1,848,167
2018-09-25 $65.79 $67.72 $65.35 $67.03 $65.14 2,167,827
2018-09-24 $63.79 $65.74 $63.61 $65.21 $63.37 2,432,293
2018-09-21 $61.95 $62.84 $61.60 $62.23 $60.48 1,429,286
2018-09-20 $63.35 $63.58 $61.65 $61.75 $60.01 1,180,460
2018-09-19 $61.99 $63.37 $61.99 $62.81 $61.04 1,479,040
2018-09-18 $60.63 $62.27 $60.63 $62.17 $60.42 1,939,992
2018-09-17 $60.66 $61.17 $59.88 $60.02 $58.33 1,433,506
2018-09-14 $59.73 $60.71 $59.67 $60.37 $58.67 1,597,385
2018-09-13 $60.70 $60.71 $58.88 $59.85 $58.16 2,409,508
2018-09-12 $62.10 $62.41 $60.41 $60.86 $59.14 2,368,024
2018-09-11 $59.94 $62.01 $59.94 $61.44 $59.71 1,566,024
2018-09-10 $60.05 $60.75 $59.77 $60.01 $58.32 1,796,965
2018-09-07 $59.95 $59.95 $58.93 $59.80 $58.11 1,968,177
2018-09-06 $63.27 $63.28 $60.56 $60.64 $58.93 2,197,148
2018-09-05 $64.19 $64.28 $62.10 $63.40 $61.61 1,850,123
2018-09-04 $66.84 $66.84 $64.47 $64.73 $62.91 1,298,730
2018-08-31 $66.04 $66.54 $65.43 $65.95 $64.09 727,381
2018-08-30 $66.52 $66.81 $65.98 $66.43 $64.56 746,626
2018-08-29 $66.10 $66.80 $65.82 $66.53 $64.65 1,018,809
2018-08-28 $66.12 $66.44 $65.02 $65.59 $63.74 1,263,305
2018-08-27 $65.59 $66.16 $65.45 $66.00 $64.14 810,984
2018-08-24 $65.67 $66.20 $65.38 $65.50 $63.65 1,345,029
2018-08-23 $64.60 $65.00 $64.26 $64.84 $63.01 899,948
2018-08-22 $64.51 $65.42 $64.41 $65.09 $63.26 1,303,102
2018-08-21 $63.48 $64.21 $63.47 $63.69 $61.89 1,229,759
2018-08-20 $62.82 $63.50 $62.66 $62.85 $61.08 1,542,787
2018-08-17 $63.01 $63.62 $62.45 $63.00 $61.22 1,885,951
2018-08-16 $62.06 $62.78 $61.50 $62.39 $60.63 1,279,481
2018-08-15 $64.14 $64.30 $60.96 $61.40 $59.67 2,093,007
2018-08-14 $64.34 $64.90 $63.98 $64.70 $62.88 1,624,969
2018-08-13 $64.60 $65.28 $63.03 $63.30 $61.52 2,055,489
2018-08-10 $63.83 $65.00 $63.45 $64.78 $62.95 1,335,448
2018-08-09 $63.11 $64.72 $63.11 $63.87 $62.07 2,073,186
2018-08-08 $61.71 $63.92 $59.42 $63.31 $61.53 3,570,425
2018-08-07 $63.74 $63.92 $62.02 $62.21 $60.46 1,417,143
2018-08-06 $62.98 $63.75 $62.41 $62.75 $60.98 1,933,646
2018-08-03 $63.50 $64.24 $62.30 $62.70 $60.93 2,047,177
2018-08-02 $62.09 $63.64 $61.90 $63.62 $61.83 1,191,617
2018-08-01 $63.21 $63.21 $60.88 $62.75 $60.98 1,573,014
2018-07-31 $63.35 $63.99 $62.07 $63.87 $62.07 1,307,444
2018-07-30 $62.02 $64.27 $61.85 $63.43 $61.64 1,881,787
2018-07-27 $61.52 $61.86 $60.71 $60.87 $59.15 1,400,997
2018-07-26 $60.84 $62.32 $60.84 $61.88 $60.14 1,990,074
2018-07-25 $62.27 $62.41 $60.60 $61.11 $59.39 4,342,599
2018-07-24 $62.84 $64.21 $62.48 $63.84 $62.04 1,990,258
2018-07-23 $62.89 $62.89 $61.92 $62.20 $60.45 1,183,813
2018-07-20 $62.30 $62.64 $61.66 $62.44 $60.68 1,479,490
2018-07-19 $61.69 $62.32 $61.16 $61.75 $60.01 1,215,363
2018-07-18 $60.16 $62.00 $59.19 $61.90 $60.16 1,958,702
2018-07-17 $60.43 $61.25 $59.35 $60.72 $59.01 1,572,588
2018-07-16 $61.50 $61.97 $59.77 $60.95 $59.23 1,796,870
2018-07-13 $62.28 $63.41 $61.92 $62.42 $60.66 1,750,678
2018-07-12 $62.16 $62.55 $60.54 $61.93 $60.18 2,380,773
2018-07-11 $63.31 $63.91 $60.91 $62.03 $60.28 2,164,507
2018-07-10 $64.84 $65.41 $63.66 $63.98 $62.18 1,212,970
2018-07-09 $63.31 $64.30 $62.83 $64.08 $62.27 1,195,467
2018-07-06 $61.50 $63.13 $61.13 $62.75 $60.98 1,035,323
2018-07-05 $63.34 $63.62 $61.51 $61.90 $60.16 1,114,272
2018-07-03 $64.14 $64.47 $62.45 $62.85 $61.08 1,263,058
2018-07-02 $64.07 $64.20 $62.09 $62.58 $60.82 2,207,351
2018-06-29 $66.01 $67.12 $64.50 $64.76 $62.93 2,587,268
2018-06-28 $67.13 $67.53 $65.54 $66.07 $64.21 1,531,024
2018-06-27 $66.34 $68.44 $65.98 $67.18 $65.29 2,138,396
2018-06-26 $64.42 $65.63 $63.77 $65.21 $63.37 1,745,172
2018-06-25 $66.39 $66.48 $63.64 $64.02 $62.22 1,943,294
2018-06-22 $66.35 $67.55 $65.50 $66.20 $64.33 2,668,545
2018-06-21 $63.41 $64.28 $62.60 $62.85 $61.08 2,376,340
2018-06-20 $63.02 $64.02 $62.35 $63.78 $61.98 1,397,179
2018-06-19 $60.72 $63.27 $60.36 $62.23 $60.48 2,122,366
2018-06-18 $60.79 $62.95 $60.76 $62.10 $60.35 1,623,240
2018-06-15 $63.90 $64.00 $60.51 $60.79 $59.08 2,683,253
2018-06-14 $65.62 $65.90 $64.03 $64.26 $62.45 1,426,864
2018-06-13 $64.86 $65.76 $64.54 $65.03 $63.20 1,551,282
2018-06-12 $65.71 $66.50 $64.75 $65.10 $63.27 1,551,127
2018-06-11 $66.00 $66.17 $65.12 $65.78 $63.93 1,248,718
2018-06-08 $65.83 $65.97 $64.80 $65.84 $63.98 1,402,571
2018-06-07 $64.13 $66.19 $64.10 $65.78 $63.93 2,522,512
2018-06-06 $64.46 $64.76 $63.36 $63.77 $61.97 2,193,237
2018-06-05 $64.30 $64.98 $63.47 $64.21 $62.40 2,923,330
2018-06-04 $68.27 $69.05 $64.28 $64.61 $62.79 2,789,140
2018-06-01 $68.12 $69.47 $67.05 $68.17 $66.25 2,608,044
2018-05-31 $67.04 $68.92 $66.88 $67.34 $65.44 2,367,694
2018-05-30 $66.01 $68.52 $66.00 $67.93 $66.02 1,997,893
2018-05-29 $63.97 $65.55 $63.81 $65.40 $63.56 1,988,713
2018-05-25 $64.89 $64.89 $63.17 $64.73 $62.91 2,351,132
2018-05-24 $66.44 $67.46 $65.81 $67.04 $65.15 1,633,594
2018-05-23 $66.91 $68.05 $66.00 $67.68 $65.77 1,663,299
2018-05-22 $68.80 $69.91 $67.10 $67.39 $65.49 2,001,596
2018-05-21 $68.34 $68.96 $67.85 $68.76 $66.82 1,221,815
2018-05-18 $68.81 $68.81 $67.15 $67.60 $65.69 1,703,616
2018-05-17 $68.54 $69.69 $68.29 $68.83 $66.89 1,727,131
2018-05-16 $68.22 $68.49 $67.33 $68.12 $66.20 1,690,207
2018-05-15 $67.89 $68.55 $67.03 $68.30 $66.37 1,433,011
2018-05-14 $68.02 $68.70 $67.80 $68.04 $66.12 776,266
2018-05-11 $68.30 $68.75 $67.47 $67.63 $65.72 1,393,185
2018-05-10 $68.45 $68.71 $67.44 $68.18 $66.26 1,657,523
2018-05-09 $67.63 $68.84 $67.10 $68.06 $66.14 3,685,946
2018-05-08 $63.85 $66.25 $62.67 $66.22 $64.35 2,264,220
2018-05-07 $65.28 $66.79 $64.43 $64.66 $62.84 2,646,157
2018-05-04 $64.26 $64.77 $63.50 $64.40 $62.58 2,231,263
2018-05-03 $65.00 $65.00 $62.27 $63.98 $62.18 4,817,138
2018-05-02 $65.68 $66.90 $65.46 $65.91 $64.05 3,287,696
2018-05-01 $65.70 $65.88 $64.86 $65.72 $63.87 1,893,128
2018-04-30 $65.11 $66.54 $64.99 $66.06 $64.20 1,453,997
2018-04-27 $65.45 $65.74 $64.68 $65.17 $63.33 1,773,428
2018-04-26 $65.61 $65.96 $64.76 $65.84 $63.98 1,314,338
2018-04-25 $63.98 $65.41 $63.76 $65.37 $63.53 1,322,462
2018-04-24 $65.14 $66.01 $63.57 $64.34 $62.53 2,660,784
2018-04-23 $63.47 $65.06 $63.13 $64.95 $63.12 1,826,172
2018-04-20 $63.76 $64.31 $62.79 $63.83 $62.03 2,463,247
2018-04-19 $63.24 $64.76 $62.92 $64.04 $62.23 2,761,804
2018-04-18 $62.83 $64.11 $62.36 $63.41 $61.62 3,158,470
2018-04-17 $62.31 $62.53 $61.39 $62.12 $60.37 2,817,651
2018-04-16 $61.53 $62.30 $61.23 $61.80 $60.06 2,202,970
2018-04-13 $61.69 $62.40 $61.38 $61.86 $60.12 1,714,891
2018-04-12 $60.77 $61.86 $59.66 $60.99 $59.27 3,066,786
2018-04-11 $61.00 $62.67 $60.71 $61.85 $60.11 3,731,050
2018-04-10 $60.15 $62.02 $59.90 $60.99 $59.27 3,251,537
2018-04-09 $59.62 $60.31 $58.91 $58.94 $57.28 2,430,801
2018-04-06 $60.15 $60.89 $57.54 $58.92 $57.26 3,467,120
2018-04-05 $59.18 $61.67 $59.09 $60.73 $59.02 2,721,969
2018-04-04 $57.73 $58.95 $56.86 $58.83 $57.17 1,605,282
2018-04-03 $58.28 $59.20 $57.27 $59.02 $57.36 2,129,311
2018-04-02 $58.61 $58.61 $55.85 $57.70 $56.07 2,375,372
2018-03-29 $57.69 $59.19 $57.20 $58.95 $57.29 2,103,237
2018-03-28 $57.26 $58.25 $56.39 $57.31 $55.69 2,896,462
2018-03-27 $59.56 $59.90 $56.93 $57.26 $55.65 2,938,336
2018-03-26 $58.69 $59.04 $57.25 $58.90 $57.24 1,639,917
2018-03-23 $57.47 $59.47 $57.12 $58.00 $56.37 3,547,966
2018-03-22 $56.82 $57.72 $56.48 $57.13 $55.52 2,199,325
2018-03-21 $54.40 $58.13 $54.25 $57.71 $56.08 5,156,883
2018-03-20 $52.32 $54.16 $52.27 $53.88 $52.36 2,016,430
2018-03-19 $52.84 $53.03 $51.83 $52.13 $50.66 1,339,893
2018-03-16 $52.15 $53.52 $51.93 $53.07 $51.57 1,514,442
2018-03-15 $53.09 $53.77 $52.14 $52.36 $50.88 1,761,187
2018-03-14 $52.24 $53.42 $52.24 $52.72 $51.23 2,464,177
2018-03-13 $52.61 $52.84 $51.59 $51.80 $50.34 1,390,708
2018-03-12 $51.65 $52.63 $51.58 $52.39 $50.91 1,521,009
2018-03-09 $52.25 $52.49 $51.26 $51.85 $50.39 1,567,511
2018-03-08 $51.27 $51.54 $50.74 $51.22 $49.78 1,165,926
2018-03-07 $50.81 $52.05 $50.62 $51.07 $49.63 1,930,674
2018-03-06 $52.28 $52.36 $51.30 $51.57 $50.12 2,085,250
2018-03-05 $49.14 $51.68 $49.14 $51.33 $49.88 2,859,380
2018-03-02 $48.00 $49.59 $47.46 $49.50 $48.10 2,479,138
2018-03-01 $47.76 $49.63 $47.62 $48.58 $47.21 2,570,506
2018-02-28 $49.37 $49.89 $47.39 $47.51 $46.17 2,844,962
2018-02-27 $50.28 $50.44 $48.82 $49.06 $47.68 2,409,853
2018-02-26 $50.71 $50.97 $49.19 $50.32 $48.90 3,813,283
2018-02-23 $49.46 $50.49 $49.11 $50.25 $48.83 2,920,777
2018-02-22 $48.54 $51.00 $46.85 $48.44 $47.07 10,820,502
2018-02-21 $54.84 $55.27 $52.56 $52.57 $51.09 2,850,225
2018-02-20 $53.57 $55.21 $53.39 $54.73 $53.19 2,698,520
2018-02-16 $53.50 $54.66 $52.96 $53.33 $51.83 4,444,757
2018-02-15 $53.87 $53.98 $52.32 $53.77 $52.25 2,467,150
2018-02-14 $50.39 $53.93 $50.11 $53.70 $52.19 2,796,473
2018-02-13 $50.75 $51.69 $50.52 $51.21 $49.77 1,760,032
2018-02-12 $49.88 $52.09 $49.83 $51.38 $49.93 3,391,878
2018-02-09 $49.55 $49.98 $46.69 $49.06 $47.68 4,086,877
2018-02-08 $52.03 $52.43 $48.98 $49.01 $47.63 3,654,146
2018-02-07 $53.42 $54.28 $51.80 $51.85 $50.39 2,445,510
2018-02-06 $50.86 $53.65 $50.35 $53.37 $51.87 2,627,362
2018-02-05 $52.99 $54.20 $51.63 $51.78 $50.32 2,877,566
2018-02-02 $55.54 $55.80 $53.56 $53.74 $52.23 2,011,484
2018-02-01 $55.60 $56.72 $55.55 $56.61 $55.01 2,712,203
2018-01-31 $54.54 $55.78 $54.54 $55.53 $53.96 1,866,709
2018-01-30 $55.55 $55.68 $53.91 $54.68 $53.14 3,443,293
2018-01-29 $57.11 $57.76 $56.60 $56.67 $55.07 1,784,978
2018-01-26 $57.26 $57.84 $57.03 $57.63 $56.01 1,230,614
2018-01-25 $57.80 $57.80 $56.86 $57.07 $55.46 1,777,805
2018-01-24 $57.28 $57.91 $56.36 $57.44 $55.82 2,200,755
2018-01-23 $56.72 $57.39 $56.20 $57.04 $55.43 2,233,129
2018-01-22 $55.36 $56.55 $55.26 $56.52 $54.93 1,830,154
2018-01-19 $54.93 $55.55 $54.85 $55.17 $53.61 1,810,535
2018-01-18 $56.92 $57.05 $55.56 $55.65 $54.08 2,606,848
2018-01-17 $56.90 $57.69 $56.32 $57.18 $55.57 2,305,826
2018-01-16 $57.90 $57.90 $56.81 $56.93 $55.33 2,534,318
2018-01-12 $57.84 $58.32 $57.26 $57.66 $56.03 2,131,011
2018-01-11 $56.93 $58.89 $56.86 $58.33 $56.69 2,371,532
2018-01-10 $55.60 $56.73 $55.28 $56.52 $54.93 2,598,795
2018-01-09 $55.85 $56.40 $55.46 $55.47 $53.91 1,503,544
2018-01-08 $55.50 $55.69 $54.81 $55.62 $54.05 1,504,606
2018-01-05 $54.86 $55.33 $54.40 $55.24 $53.68 1,408,319
2018-01-04 $55.09 $55.29 $54.43 $55.11 $53.56 1,434,387
2018-01-03 $54.63 $55.36 $54.52 $54.94 $53.39 1,815,261
2018-01-02 $53.41 $54.28 $53.33 $54.26 $52.73 1,970,963
2017-12-29 $53.15 $53.55 $52.47 $52.97 $51.48 1,552,920
2017-12-28 $53.35 $53.54 $52.84 $52.92 $51.43 1,601,583
2017-12-27 $53.36 $53.53 $52.73 $53.29 $51.79 1,601,228
2017-12-26 $52.09 $53.44 $51.80 $53.41 $51.90 1,186,035
2017-12-22 $51.39 $52.54 $50.93 $51.90 $50.44 1,465,806
2017-12-21 $49.70 $51.39 $49.56 $51.25 $49.81 2,067,650
2017-12-20 $48.75 $49.81 $48.24 $49.61 $48.21 2,315,390
2017-12-19 $48.69 $49.39 $48.31 $48.35 $46.99 1,735,931
2017-12-18 $47.84 $48.69 $47.28 $48.34 $46.98 2,366,059
2017-12-15 $47.64 $47.83 $47.04 $47.20 $45.87 1,664,329
2017-12-14 $47.62 $48.10 $47.28 $47.36 $46.03 2,879,379
2017-12-13 $48.18 $48.37 $47.09 $47.31 $45.98 2,227,608
2017-12-12 $48.60 $49.29 $47.88 $48.05 $46.70 2,184,862
2017-12-11 $48.14 $48.39 $47.81 $48.07 $46.72 1,138,061
2017-12-08 $47.75 $48.18 $47.35 $47.93 $46.58 1,205,439
2017-12-07 $46.56 $47.21 $46.34 $47.08 $45.75 1,182,324
2017-12-06 $46.80 $47.19 $46.25 $46.59 $45.28 1,407,902
2017-12-05 $47.65 $48.02 $47.18 $47.41 $46.07 1,221,072
2017-12-04 $48.23 $48.74 $47.63 $47.81 $46.46 2,043,948
2017-12-01 $47.95 $48.99 $47.76 $48.47 $47.10 2,267,187
2017-11-30 $46.65 $48.12 $46.59 $47.33 $46.00 2,961,064
2017-11-29 $45.60 $46.17 $45.35 $46.05 $44.75 1,548,065
2017-11-28 $45.10 $45.76 $44.78 $45.57 $44.29 1,253,123
2017-11-27 $46.24 $46.32 $44.99 $45.14 $43.87 1,543,430
2017-11-24 $46.69 $46.86 $46.42 $46.73 $45.41 662,073
2017-11-22 $46.35 $46.41 $45.70 $46.24 $44.94 1,774,777
2017-11-21 $45.64 $46.00 $45.18 $45.54 $44.26 2,112,754
2017-11-20 $45.43 $45.78 $44.74 $45.25 $43.97 2,153,634
2017-11-17 $45.95 $46.14 $45.31 $45.92 $44.63 2,543,709
2017-11-16 $45.00 $45.68 $44.56 $45.52 $44.24 2,618,017
2017-11-15 $43.79 $45.00 $42.83 $44.84 $43.58 3,243,491
2017-11-14 $45.60 $45.99 $44.53 $44.57 $43.31 4,677,009
2017-11-13 $46.63 $47.53 $45.80 $45.83 $44.54 3,973,556
2017-11-10 $46.66 $46.72 $45.77 $46.69 $45.37 2,852,920
2017-11-09 $45.33 $46.55 $44.94 $46.32 $45.01 3,674,050
2017-11-08 $45.75 $46.64 $44.57 $44.89 $43.62 7,176,592
2017-11-07 $43.83 $43.95 $43.08 $43.59 $42.36 3,709,138
2017-11-06 $42.74 $43.95 $42.53 $43.94 $42.70 3,541,256
2017-11-03 $41.27 $42.75 $40.96 $42.37 $41.18 2,958,304
2017-11-02 $41.58 $42.32 $40.69 $41.14 $39.98 1,703,431
2017-11-01 $41.24 $42.28 $41.16 $41.74 $40.56 2,397,039
2017-10-31 $40.34 $40.88 $39.95 $40.71 $39.56 2,191,004
2017-10-30 $39.61 $40.57 $39.55 $40.45 $39.31 2,896,115
2017-10-27 $37.99 $39.59 $37.70 $39.37 $38.26 2,884,402
2017-10-26 $37.69 $38.30 $36.90 $38.24 $37.16 2,832,439
2017-10-25 $37.31 $37.78 $36.96 $37.77 $36.71 2,401,339
2017-10-24 $37.78 $38.34 $37.24 $37.62 $36.56 2,148,768
2017-10-23 $37.89 $38.08 $37.32 $37.47 $36.41 1,883,509
2017-10-20 $36.96 $37.90 $36.81 $37.90 $36.83 2,331,569
2017-10-19 $36.25 $36.98 $36.05 $36.77 $35.73 2,136,443
2017-10-18 $37.35 $37.72 $36.54 $36.55 $35.52 1,487,143
2017-10-17 $37.40 $37.67 $36.53 $37.31 $36.26 1,969,316
2017-10-16 $37.73 $37.96 $37.23 $37.42 $36.37 1,370,035
2017-10-13 $37.64 $37.80 $37.00 $37.20 $36.15 1,420,381
2017-10-12 $37.19 $37.46 $36.75 $37.07 $36.03 2,180,623
2017-10-11 $36.85 $37.64 $36.47 $37.64 $36.58 2,053,875
2017-10-10 $37.64 $37.95 $36.51 $36.92 $35.88 1,562,500
2017-10-09 $36.83 $37.03 $36.58 $37.00 $35.96 1,573,043
2017-10-06 $37.23 $37.52 $36.35 $36.55 $35.52 2,524,380
2017-10-05 $37.75 $38.07 $37.60 $37.87 $36.80 2,130,891
2017-10-04 $38.28 $38.50 $37.34 $37.47 $36.41 2,314,991
2017-10-03 $38.43 $38.49 $38.01 $38.29 $37.21 1,824,594
2017-10-02 $37.84 $38.71 $37.61 $38.59 $37.50 2,200,493
2017-09-29 $38.61 $38.96 $38.06 $38.61 $37.52 2,337,711
2017-09-28 $39.46 $40.03 $38.76 $38.85 $37.75 2,266,124
2017-09-27 $38.84 $39.55 $38.32 $39.44 $38.33 2,814,556
2017-09-26 $38.28 $38.95 $38.04 $38.59 $37.50 2,074,803
2017-09-25 $38.32 $38.78 $38.12 $38.55 $37.46 2,562,718
2017-09-22 $37.59 $38.06 $37.36 $37.82 $36.75 1,758,524
2017-09-21 $37.63 $37.70 $37.02 $37.66 $36.60 1,765,605
2017-09-20 $37.36 $38.06 $37.25 $37.81 $36.74 3,429,546
2017-09-19 $36.76 $37.22 $36.58 $37.03 $35.99 3,151,631
2017-09-18 $35.85 $36.76 $35.75 $36.68 $35.65 1,658,842
2017-09-15 $36.27 $36.40 $35.68 $36.15 $35.13 2,150,228
2017-09-14 $36.56 $37.00 $35.93 $36.29 $35.27 2,676,921
2017-09-13 $34.84 $36.37 $34.75 $36.08 $35.06 3,274,579
2017-09-12 $34.18 $35.53 $33.75 $34.61 $33.63 4,564,935
2017-09-11 $33.76 $34.47 $33.76 $34.18 $33.22 2,037,376
2017-09-08 $34.45 $34.64 $33.04 $33.75 $32.80 2,700,778
2017-09-07 $35.25 $35.42 $34.47 $34.71 $33.73 2,882,158
2017-09-06 $35.13 $35.95 $35.12 $35.49 $34.49 2,413,754
2017-09-05 $34.90 $35.44 $34.33 $34.79 $33.81 2,970,874
2017-09-01 $34.01 $34.60 $33.57 $34.33 $33.36 1,828,580
2017-08-31 $33.50 $34.19 $33.33 $33.92 $32.96 1,662,943
2017-08-30 $32.64 $33.30 $32.39 $33.10 $32.17 1,354,828
2017-08-29 $32.63 $33.03 $32.08 $33.01 $32.08 1,559,893
2017-08-28 $33.31 $33.56 $32.42 $33.05 $32.12 1,998,106
2017-08-25 $33.53 $33.78 $33.24 $33.63 $32.68 1,350,775
2017-08-24 $33.24 $33.54 $32.95 $33.42 $32.48 1,339,314
2017-08-23 $32.82 $33.75 $32.72 $33.49 $32.55 1,608,354
2017-08-22 $32.66 $33.19 $32.66 $32.96 $32.03 1,978,278
2017-08-21 $32.64 $32.84 $32.14 $32.46 $31.55 1,754,036
2017-08-18 $32.48 $33.15 $32.04 $32.84 $31.91 1,799,688
2017-08-17 $32.59 $33.33 $32.39 $32.42 $31.51 1,541,002
2017-08-16 $33.19 $33.65 $32.39 $32.68 $31.76 2,311,486
2017-08-15 $33.22 $33.43 $32.75 $33.14 $32.21 2,582,665
2017-08-14 $34.75 $34.75 $33.24 $33.32 $32.38 3,430,963
2017-08-11 $33.75 $34.68 $33.68 $34.54 $33.57 3,479,457
2017-08-10 $35.00 $35.73 $34.40 $34.49 $33.52 5,804,812
2017-08-09 $33.50 $35.54 $33.02 $34.31 $33.34 7,882,026
2017-08-08 $32.67 $33.34 $32.30 $32.44 $31.53 4,526,946
2017-08-07 $33.46 $33.47 $32.42 $32.86 $31.93 3,048,990
2017-08-04 $32.21 $33.88 $32.21 $33.65 $32.70 4,001,523
2017-08-03 $33.02 $33.31 $32.04 $32.19 $31.28 4,793,556
2017-08-02 $32.65 $33.26 $32.21 $32.75 $31.83 3,175,989
2017-08-01 $33.35 $33.47 $32.67 $32.87 $31.94 1,771,804
2017-07-31 $33.45 $33.77 $32.79 $33.43 $32.49 2,627,516
2017-07-28 $33.69 $34.73 $33.19 $33.52 $32.58 3,060,192
2017-07-27 $33.13 $33.99 $32.89 $33.76 $32.81 2,885,245
2017-07-26 $33.30 $34.49 $32.95 $33.12 $32.19 3,771,020
2017-07-25 $31.93 $33.71 $31.93 $32.87 $31.94 3,821,580
2017-07-24 $31.57 $31.93 $31.14 $31.53 $30.64 3,742,442
2017-07-21 $32.32 $32.45 $31.02 $31.41 $30.52 4,716,194
2017-07-20 $33.94 $33.98 $32.39 $32.44 $31.53 3,709,773
2017-07-19 $32.70 $33.80 $32.51 $33.61 $32.66 4,369,394
2017-07-18 $33.10 $33.18 $32.20 $32.71 $31.79 3,023,897
2017-07-17 $32.60 $33.10 $32.50 $32.72 $31.80 2,171,964
2017-07-14 $32.29 $32.91 $32.24 $32.75 $31.83 3,031,587
2017-07-13 $31.38 $32.30 $31.30 $32.27 $31.36 3,321,961
2017-07-12 $32.14 $32.64 $31.15 $31.37 $30.49 3,549,839
2017-07-11 $30.80 $31.79 $30.30 $31.42 $30.53 2,906,147
2017-07-10 $29.86 $30.89 $29.73 $30.77 $29.90 2,818,097
2017-07-07 $30.25 $30.41 $29.08 $30.03 $29.18 3,939,512
2017-07-06 $31.60 $32.10 $30.48 $30.61 $29.75 3,342,539
2017-07-05 $32.44 $32.44 $30.75 $31.30 $30.42 4,209,760
2017-07-03 $32.55 $33.05 $32.51 $32.79 $31.87 2,008,221
2017-06-30 $31.95 $32.79 $31.34 $32.33 $31.42 5,357,822
2017-06-29 $30.75 $32.48 $30.75 $31.78 $30.88 5,344,716
2017-06-28 $30.85 $31.09 $30.37 $30.55 $29.69 5,562,325
2017-06-27 $31.00 $31.38 $30.51 $30.79 $29.92 7,308,484
2017-06-26 $31.23 $31.35 $30.71 $30.86 $29.99 2,767,335
2017-06-23 $30.50 $31.37 $30.35 $31.14 $30.26 3,976,993
2017-06-22 $30.65 $31.42 $30.33 $30.41 $29.55 4,886,100
2017-06-21 $31.03 $32.19 $30.29 $30.39 $29.53 6,250,991
2017-06-20 $31.31 $31.68 $30.18 $31.59 $30.70 5,729,754
2017-06-19 $33.01 $33.20 $32.14 $32.24 $31.33 2,869,930
2017-06-16 $33.48 $33.58 $32.53 $33.01 $32.08 5,653,800
2017-06-15 $34.31 $34.93 $32.76 $33.05 $32.12 3,692,034
2017-06-14 $36.08 $36.20 $34.15 $34.57 $33.60 3,914,175
2017-06-13 $35.12 $36.73 $35.01 $36.47 $35.44 3,842,111
2017-06-12 $35.95 $36.32 $34.94 $35.12 $34.13 2,866,989
2017-06-09 $33.46 $35.56 $33.46 $35.24 $34.25 4,126,283
2017-06-08 $34.75 $35.24 $33.26 $33.39 $32.45 5,495,570
2017-06-07 $36.45 $37.07 $34.72 $35.05 $34.06 3,318,434
2017-06-06 $36.00 $36.96 $35.71 $36.78 $35.74 2,145,399
2017-06-05 $35.87 $36.76 $35.81 $36.08 $35.06 2,311,637
2017-06-02 $37.34 $37.50 $35.97 $36.07 $35.05 4,040,752
2017-06-01 $37.59 $38.78 $37.19 $37.85 $36.78 3,271,571
2017-05-31 $37.23 $37.99 $36.86 $37.60 $36.54 3,558,580
2017-05-30 $39.30 $39.45 $37.70 $37.97 $36.90 4,402,453
2017-05-26 $40.13 $40.33 $39.48 $39.61 $38.49 3,076,791
2017-05-25 $41.50 $42.75 $39.82 $40.11 $38.98 3,322,924
2017-05-24 $41.77 $42.61 $41.43 $41.83 $40.65 2,397,138
2017-05-23 $42.20 $42.40 $41.76 $42.01 $40.83 1,641,741
2017-05-22 $43.02 $43.02 $41.80 $42.17 $40.98 2,421,935
2017-05-19 $41.64 $42.84 $41.54 $42.63 $41.43 2,171,129
2017-05-18 $41.38 $41.92 $41.00 $41.41 $40.24 2,531,801
2017-05-17 $41.82 $42.92 $41.80 $41.87 $40.69 2,595,567
2017-05-16 $42.64 $42.87 $42.12 $42.23 $41.04 2,150,963
2017-05-15 $43.28 $43.52 $42.14 $42.39 $41.20 2,309,475
2017-05-12 $41.81 $42.38 $41.76 $42.06 $40.87 2,342,525
2017-05-11 $42.53 $42.53 $41.90 $41.98 $40.80 1,581,891
2017-05-10 $42.03 $42.69 $41.70 $42.13 $40.94 2,330,643
2017-05-09 $42.32 $42.32 $41.20 $41.54 $40.37 2,292,291
2017-05-08 $41.31 $42.17 $41.01 $42.11 $40.92 2,895,040
2017-05-05 $40.46 $41.40 $40.02 $41.34 $40.17 3,932,095
2017-05-04 $41.57 $41.57 $39.30 $40.00 $38.87 5,487,428
2017-05-03 $41.10 $42.64 $40.95 $42.14 $40.95 3,473,322
2017-05-02 $41.85 $42.14 $40.81 $41.05 $39.89 3,615,677
2017-05-01 $42.05 $42.40 $41.69 $41.78 $40.60 2,418,954
2017-04-28 $42.98 $43.12 $41.95 $42.41 $41.21 1,985,948
2017-04-27 $43.00 $43.02 $42.10 $42.50 $41.30 3,571,571
2017-04-26 $43.69 $44.88 $43.30 $43.46 $42.24 2,595,698
2017-04-25 $43.44 $44.30 $43.01 $44.19 $42.94 2,486,995
2017-04-24 $43.65 $43.94 $43.07 $43.44 $42.22 3,016,295
2017-04-21 $43.00 $43.45 $42.82 $43.21 $41.99 3,705,592
2017-04-20 $43.53 $44.20 $43.22 $43.24 $42.02 2,212,687
2017-04-19 $44.62 $45.01 $43.12 $43.26 $42.04 2,784,739
2017-04-18 $44.62 $45.58 $44.43 $44.63 $43.37 1,588,994
2017-04-17 $44.96 $45.33 $44.60 $45.16 $43.89 1,594,661
2017-04-13 $45.99 $46.27 $44.86 $44.97 $43.70 2,837,874
2017-04-12 $46.95 $47.48 $45.69 $45.84 $44.55 2,415,651
2017-04-11 $46.73 $47.10 $45.86 $46.96 $45.64 1,882,922
2017-04-10 $46.44 $47.00 $46.19 $46.75 $45.43 1,596,183
2017-04-07 $46.34 $46.64 $45.86 $46.01 $44.71 1,401,909
2017-04-06 $46.34 $46.90 $45.93 $46.26 $44.96 1,984,512
2017-04-05 $46.86 $47.87 $45.60 $45.89 $44.60 4,336,494
2017-04-04 $45.70 $46.22 $45.12 $46.20 $44.90 2,564,853
2017-04-03 $45.36 $45.77 $44.62 $45.56 $44.28 2,014,034
2017-03-31 $44.54 $45.53 $44.47 $45.42 $44.14 2,703,761
2017-03-30 $45.25 $45.60 $44.40 $44.62 $43.36 2,464,680
2017-03-29 $43.62 $45.31 $43.40 $44.76 $43.50 2,371,299
2017-03-28 $42.91 $44.06 $42.70 $43.39 $42.17 2,845,058
2017-03-27 $41.80 $42.89 $41.37 $42.64 $41.44 2,863,135
2017-03-24 $42.37 $43.11 $42.19 $42.51 $41.31 2,356,876
2017-03-23 $42.50 $42.78 $42.11 $42.15 $40.96 4,355,976
2017-03-22 $43.51 $44.22 $42.57 $42.79 $41.58 3,463,194
2017-03-21 $45.28 $45.46 $43.87 $43.97 $42.73 2,567,135
2017-03-20 $44.33 $45.13 $43.76 $45.00 $43.73 2,833,252
2017-03-17 $44.73 $45.96 $44.72 $44.84 $43.58 3,076,710
2017-03-16 $44.91 $44.96 $44.16 $44.56 $43.30 1,868,431
2017-03-15 $43.44 $44.76 $43.10 $44.73 $43.47 3,269,290
2017-03-14 $43.65 $43.71 $41.28 $42.99 $41.78 5,383,693
2017-03-13 $43.80 $44.73 $43.68 $44.67 $43.41 2,349,652
2017-03-10 $44.20 $44.41 $43.41 $43.99 $42.75 3,157,030
2017-03-09 $42.80 $43.99 $42.15 $43.95 $42.71 3,777,723
2017-03-08 $45.50 $45.75 $43.16 $43.22 $42.00 3,562,492
2017-03-07 $46.16 $46.69 $45.87 $45.96 $44.66 2,191,382
2017-03-06 $45.50 $45.97 $45.24 $45.82 $44.53 1,989,571
2017-03-03 $45.43 $46.20 $45.21 $45.73 $44.44 1,518,934
2017-03-02 $45.68 $46.10 $45.13 $45.29 $44.01 2,380,309
2017-03-01 $45.94 $46.62 $45.61 $46.29 $44.99 3,368,202
2017-02-28 $44.91 $45.65 $44.80 $45.20 $43.93 2,612,365
2017-02-27 $44.95 $45.85 $44.54 $45.39 $44.11 2,599,094
2017-02-24 $45.60 $46.00 $44.47 $44.64 $43.38 2,970,145
2017-02-23 $46.99 $48.29 $45.22 $46.22 $44.92 4,775,827
2017-02-22 $46.68 $46.91 $45.49 $45.54 $44.26 2,456,587
2017-02-21 $46.76 $47.75 $46.53 $47.18 $45.85 2,640,879
2017-02-17 $45.54 $46.28 $45.50 $45.97 $44.67 1,167,215
2017-02-16 $46.50 $46.60 $45.65 $46.01 $44.71 2,286,319
2017-02-15 $46.63 $47.13 $45.83 $46.32 $45.01 1,724,051
2017-02-14 $46.68 $47.19 $46.11 $46.97 $45.65 1,941,170
2017-02-13 $46.28 $46.80 $45.92 $46.43 $45.12 1,637,745
2017-02-10 $46.92 $47.22 $46.33 $46.52 $45.21 2,501,549
2017-02-09 $45.24 $46.05 $45.01 $45.78 $44.49 2,295,520
2017-02-08 $44.43 $45.45 $43.66 $44.49 $43.24 3,876,949
2017-02-07 $45.98 $46.30 $44.65 $45.12 $43.85 3,375,239
2017-02-06 $48.17 $48.17 $46.41 $46.62 $45.31 2,454,465
2017-02-03 $48.30 $48.99 $47.87 $47.96 $46.61 2,495,555
2017-02-02 $48.44 $48.44 $47.61 $48.30 $46.94 2,952,142
2017-02-01 $49.25 $49.36 $47.57 $48.38 $47.02 2,128,779
2017-01-31 $48.47 $48.58 $47.25 $48.56 $47.19 2,025,715
2017-01-30 $49.42 $49.48 $46.78 $47.99 $46.64 4,184,879
2017-01-27 $51.55 $51.98 $49.83 $49.89 $48.48 2,490,526
2017-01-26 $52.00 $53.38 $51.77 $51.94 $50.48 4,065,641
2017-01-25 $52.08 $53.19 $52.08 $52.14 $50.67 1,550,585
2017-01-24 $51.28 $52.39 $51.08 $52.05 $50.58 2,086,190
2017-01-23 $50.96 $51.75 $50.56 $50.79 $49.36 1,702,718
2017-01-20 $51.53 $52.42 $51.25 $51.61 $50.16 1,439,904
2017-01-19 $51.52 $51.96 $50.73 $50.91 $49.48 1,814,262
2017-01-18 $50.69 $52.05 $50.36 $51.44 $49.99 1,401,668
2017-01-17 $51.77 $52.36 $51.00 $51.36 $49.91 2,262,348
2017-01-13 $50.77 $51.85 $50.59 $51.40 $49.95 1,848,719
2017-01-12 $51.80 $52.01 $50.56 $51.37 $49.92 2,642,039
2017-01-11 $50.29 $51.27 $49.56 $51.17 $49.73 2,715,522
2017-01-10 $50.57 $50.70 $49.60 $49.88 $48.47 1,897,531
2017-01-09 $50.93 $51.18 $49.93 $50.02 $48.61 2,413,407
2017-01-06 $52.57 $52.90 $51.43 $51.49 $50.04 2,086,781
2017-01-05 $52.73 $53.38 $52.12 $52.64 $51.16 2,516,005
2017-01-04 $52.35 $53.12 $51.42 $52.95 $51.46 2,817,143
2017-01-03 $52.54 $53.57 $51.38 $52.20 $50.73 2,341,517
2016-12-30 $51.49 $52.69 $51.33 $51.54 $50.09 1,618,111
2016-12-29 $51.52 $51.82 $51.04 $51.40 $49.95 1,022,886
2016-12-28 $52.74 $53.19 $51.47 $51.72 $50.26 1,215,004
2016-12-27 $52.69 $53.18 $52.15 $52.63 $51.15 1,072,402
2016-12-23 $52.18 $52.98 $51.81 $52.58 $51.10 1,224,233
2016-12-22 $51.80 $53.34 $51.66 $52.60 $51.12 2,244,222
2016-12-21 $52.32 $52.47 $51.23 $51.68 $50.22 1,905,686
2016-12-20 $52.33 $52.50 $51.60 $51.78 $50.32 1,156,911
2016-12-19 $52.14 $52.33 $51.40 $51.87 $50.41 1,714,380
2016-12-16 $53.02 $53.12 $51.68 $52.28 $50.81 2,923,806
2016-12-15 $51.98 $52.78 $51.14 $52.61 $51.13 3,292,338
2016-12-14 $53.20 $54.90 $52.14 $52.59 $51.11 4,869,379
2016-12-13 $53.66 $54.22 $51.88 $53.79 $52.27 4,644,123
2016-12-12 $57.64 $57.81 $52.37 $52.80 $51.31 4,976,896
2016-12-09 $56.25 $56.25 $53.73 $54.32 $52.79 3,486,539
2016-12-08 $56.16 $56.42 $54.15 $55.64 $54.07 3,531,831
2016-12-07 $57.72 $57.75 $56.32 $56.57 $54.98 2,387,696
2016-12-06 $56.41 $58.02 $55.75 $57.72 $56.09 1,993,464
2016-12-05 $58.10 $58.50 $57.30 $57.43 $55.81 2,471,394
2016-12-02 $56.66 $57.86 $56.55 $57.61 $55.99 2,242,249
2016-12-01 $59.98 $60.30 $56.86 $57.55 $55.93 6,388,862
2016-11-30 $52.37 $58.86 $52.37 $58.01 $56.37 12,942,507
2016-11-29 $47.78 $48.28 $46.59 $47.21 $45.88 4,618,322
2016-11-28 $52.69 $52.69 $49.24 $49.32 $47.93 3,373,748
2016-11-25 $52.69 $52.87 $51.49 $51.83 $50.37 977,040
2016-11-23 $53.01 $53.79 $52.92 $53.37 $51.87 1,321,324
2016-11-22 $54.13 $54.13 $52.51 $53.54 $52.03 2,321,801
2016-11-21 $52.64 $54.32 $52.64 $53.68 $52.17 3,792,145
2016-11-18 $50.21 $51.70 $49.84 $51.07 $49.63 3,664,295
2016-11-17 $50.00 $50.89 $49.26 $49.63 $48.23 3,362,280
2016-11-16 $48.74 $50.18 $48.60 $49.25 $47.86 2,681,057
2016-11-15 $47.90 $49.37 $47.84 $48.88 $47.50 2,778,322
2016-11-14 $45.14 $46.77 $45.02 $46.77 $45.45 2,702,210
2016-11-11 $46.59 $46.87 $44.86 $45.40 $44.12 3,188,599
2016-11-10 $47.00 $47.73 $46.51 $47.29 $45.96 2,169,675
2016-11-09 $45.95 $47.61 $45.25 $47.20 $45.87 4,202,919
2016-11-08 $46.18 $46.45 $45.37 $45.59 $44.30 2,689,406
2016-11-07 $46.46 $46.69 $45.55 $46.62 $45.31 2,543,627
2016-11-04 $45.63 $46.20 $44.37 $45.19 $43.92 4,465,303
2016-11-03 $45.77 $47.00 $45.09 $46.17 $44.87 6,341,271
2016-11-02 $48.10 $48.29 $46.20 $47.01 $45.68 4,043,015
2016-11-01 $49.57 $50.34 $48.09 $49.02 $47.64 2,369,029
2016-10-31 $50.20 $50.26 $48.77 $48.91 $47.53 2,050,759
2016-10-28 $50.72 $51.98 $49.75 $50.34 $48.92 2,108,987
2016-10-27 $51.28 $51.66 $50.60 $50.71 $49.28 1,628,080
2016-10-26 $50.38 $51.42 $49.43 $50.88 $49.45 2,267,835
2016-10-25 $51.82 $52.36 $50.96 $51.21 $49.77 1,600,910
2016-10-24 $52.54 $53.19 $51.00 $51.97 $50.51 2,191,167
2016-10-21 $52.45 $53.53 $52.26 $52.85 $51.36 2,019,091
2016-10-20 $52.36 $53.57 $51.85 $52.98 $51.49 1,512,022
2016-10-19 $52.18 $53.82 $52.03 $53.18 $51.68 2,221,865
2016-10-18 $52.62 $52.70 $51.18 $51.56 $50.11 1,696,173
2016-10-17 $52.50 $52.72 $51.18 $51.79 $50.33 2,170,535
2016-10-14 $52.82 $52.95 $51.68 $51.78 $50.32 1,753,127
2016-10-13 $52.25 $52.79 $51.67 $52.52 $51.04 2,475,183
2016-10-12 $52.80 $52.98 $52.12 $52.57 $51.09 2,451,088
2016-10-11 $53.97 $54.29 $52.86 $53.14 $51.64 2,891,728
2016-10-10 $54.04 $54.83 $53.81 $54.14 $52.61 1,847,120
2016-10-07 $54.46 $54.52 $52.99 $53.39 $51.89 3,160,739
2016-10-06 $54.62 $55.07 $53.63 $54.32 $52.79 2,521,671
2016-10-05 $52.86 $54.34 $52.86 $53.90 $52.38 3,642,342
2016-10-04 $53.08 $53.64 $51.61 $51.84 $50.38 3,050,652
2016-10-03 $52.54 $53.16 $51.68 $52.98 $51.49 2,370,959
2016-09-30 $51.28 $52.78 $50.70 $51.96 $50.50 4,610,227
2016-09-29 $48.15 $52.26 $48.14 $50.99 $49.55 7,984,838
2016-09-28 $44.93 $48.24 $43.83 $48.13 $46.77 6,315,176
2016-09-27 $45.28 $45.69 $44.09 $44.29 $43.04 4,147,765
2016-09-26 $46.45 $47.31 $46.09 $46.34 $45.03 2,413,072
2016-09-23 $47.43 $48.05 $45.80 $46.13 $44.83 2,082,848
2016-09-22 $48.26 $48.68 $47.45 $47.80 $46.45 1,975,909
2016-09-21 $45.75 $47.44 $45.50 $47.33 $46.00 3,058,405
2016-09-20 $45.35 $45.97 $45.00 $45.11 $43.84 2,397,618
2016-09-19 $46.09 $46.54 $45.58 $45.60 $44.31 2,463,083
2016-09-16 $45.29 $45.83 $45.15 $45.43 $44.15 3,831,167
2016-09-15 $46.36 $46.95 $45.78 $46.17 $44.87 1,769,673
2016-09-14 $46.59 $47.53 $45.78 $45.91 $44.62 2,331,562
2016-09-13 $48.74 $48.74 $46.45 $46.81 $45.49 3,554,166
2016-09-12 $49.27 $50.17 $48.72 $49.66 $48.26 2,472,970
2016-09-09 $51.01 $51.36 $49.92 $49.95 $48.54 2,415,389
2016-09-08 $51.11 $51.99 $50.74 $51.73 $50.27 2,600,465
2016-09-07 $50.70 $50.83 $50.01 $50.55 $49.13 2,037,373
2016-09-06 $50.36 $50.95 $49.80 $50.41 $48.99 2,432,609
2016-09-02 $49.31 $50.62 $49.25 $50.29 $48.87 2,594,563
2016-09-01 $47.61 $48.79 $47.23 $48.75 $47.38 2,330,240
2016-08-31 $49.60 $50.02 $47.64 $47.96 $46.61 3,204,777
2016-08-30 $50.01 $51.01 $49.61 $50.08 $48.67 2,316,962
2016-08-29 $48.97 $49.92 $48.82 $49.66 $48.26 1,453,596
2016-08-26 $49.13 $50.00 $48.80 $49.29 $47.90 1,928,323
2016-08-25 $49.03 $49.27 $48.26 $48.85 $47.47 1,999,268
2016-08-24 $49.09 $49.75 $48.73 $48.90 $47.52 2,908,427
2016-08-23 $48.24 $50.09 $47.97 $49.49 $48.10 3,758,702
2016-08-22 $47.75 $48.07 $46.83 $47.84 $46.49 2,309,716
2016-08-19 $48.11 $48.93 $48.00 $48.72 $47.35 1,611,657
2016-08-18 $48.00 $48.72 $47.91 $48.67 $47.30 2,472,443
2016-08-17 $46.73 $47.73 $46.24 $47.47 $46.13 2,196,908
2016-08-16 $47.54 $47.56 $46.04 $47.06 $45.73 2,330,772
2016-08-15 $46.93 $47.95 $46.92 $47.54 $46.20 2,154,791
2016-08-12 $46.73 $46.98 $46.11 $46.75 $45.43 2,083,972
2016-08-11 $44.98 $46.99 $44.70 $46.58 $45.27 3,002,370
2016-08-10 $45.22 $45.90 $44.34 $44.50 $43.25 2,100,369
2016-08-09 $46.21 $46.21 $44.36 $45.11 $43.84 2,502,018
2016-08-08 $45.31 $47.31 $45.21 $45.73 $44.44 3,430,038
2016-08-05 $44.77 $45.00 $43.78 $44.69 $43.43 3,179,594
2016-08-04 $44.26 $46.25 $43.29 $44.42 $43.17 5,240,952
2016-08-03 $42.99 $44.92 $42.50 $44.88 $43.61 5,555,600
2016-08-02 $42.00 $42.87 $40.92 $42.84 $41.63 4,402,963
2016-08-01 $44.05 $44.06 $41.02 $41.31 $40.15 4,676,805
2016-07-29 $41.47 $44.25 $41.29 $44.05 $42.81 3,099,145
2016-07-28 $41.89 $42.95 $41.47 $42.10 $40.91 3,178,280
2016-07-27 $43.70 $44.46 $41.32 $41.80 $40.62 4,177,269
2016-07-26 $42.63 $43.73 $42.50 $43.64 $42.41 2,347,177
2016-07-25 $44.45 $44.48 $42.41 $43.02 $41.81 3,316,897
2016-07-22 $45.34 $45.53 $44.59 $44.90 $43.63 1,971,271
2016-07-21 $46.40 $47.03 $44.88 $45.06 $43.79 2,745,610
2016-07-20 $45.36 $46.58 $44.92 $46.40 $45.09 2,235,967
2016-07-19 $45.93 $46.25 $45.51 $45.73 $44.44 1,851,916
2016-07-18 $45.55 $46.25 $44.95 $46.14 $44.84 2,777,756
2016-07-15 $45.57 $46.30 $45.36 $45.96 $44.66 3,036,785
2016-07-14 $45.35 $45.91 $44.93 $45.32 $44.04 2,761,780
2016-07-13 $45.72 $46.21 $44.12 $44.76 $43.50 3,049,430
2016-07-12 $43.68 $45.79 $43.35 $45.75 $44.46 4,754,329
2016-07-11 $44.05 $44.63 $42.39 $42.44 $41.24 3,306,707
2016-07-08 $43.30 $43.78 $42.36 $43.70 $42.47 2,931,601
2016-07-07 $44.70 $44.97 $42.46 $42.64 $41.44 3,550,140
2016-07-06 $43.67 $44.30 $43.15 $44.24 $42.99 2,644,469
2016-07-05 $44.28 $44.44 $43.12 $43.90 $42.66 3,206,716
2016-07-01 $45.23 $46.26 $44.92 $45.39 $44.11 2,509,838
2016-06-30 $45.70 $45.82 $44.57 $45.27 $43.99 3,177,167
2016-06-29 $44.55 $46.01 $44.31 $45.82 $44.53 3,332,500
2016-06-28 $42.52 $43.99 $42.20 $43.74 $42.51 4,121,877
2016-06-27 $42.63 $43.29 $40.52 $41.03 $39.87 4,045,290
2016-06-24 $43.50 $44.90 $43.20 $43.50 $42.27 4,502,880
2016-06-23 $45.39 $45.92 $45.10 $45.88 $44.59 2,667,448
2016-06-22 $45.58 $45.64 $44.27 $44.82 $43.56 3,800,231
2016-06-21 $43.06 $45.39 $42.77 $45.09 $43.82 3,746,494
2016-06-20 $43.83 $43.84 $42.76 $43.26 $42.04 3,001,096
2016-06-17 $41.69 $42.86 $41.32 $42.63 $41.43 4,395,947
2016-06-16 $41.52 $41.52 $40.10 $41.00 $39.84 2,940,272
2016-06-15 $41.97 $42.98 $41.24 $42.28 $41.09 2,775,647
2016-06-14 $40.90 $42.38 $40.90 $42.35 $41.16 2,794,814
2016-06-13 $40.30 $41.81 $40.07 $41.26 $40.10 2,734,338
2016-06-10 $42.30 $42.75 $40.72 $40.80 $39.65 2,893,727
2016-06-09 $42.57 $43.67 $42.54 $43.15 $41.93 1,967,456
2016-06-08 $44.01 $44.59 $43.19 $43.40 $42.18 2,682,337
2016-06-07 $42.41 $43.54 $42.07 $43.33 $42.11 3,219,814
2016-06-06 $42.04 $42.20 $41.26 $42.04 $40.86 2,638,674
2016-06-03 $41.99 $42.44 $40.82 $41.39 $40.22 2,739,610
2016-06-02 $41.71 $42.15 $41.22 $42.15 $40.96 3,165,186
2016-06-01 $41.47 $42.44 $41.08 $42.42 $41.22 3,196,435
2016-05-31 $42.10 $43.06 $41.80 $42.06 $40.87 2,698,421
2016-05-27 $41.72 $41.96 $41.03 $41.86 $40.68 2,531,883
2016-05-26 $42.30 $42.77 $41.36 $42.05 $40.86 3,825,079
2016-05-25 $41.38 $42.16 $40.99 $41.62 $40.45 2,894,348
2016-05-24 $41.27 $41.33 $40.04 $40.74 $39.59 2,670,119
2016-05-23 $40.46 $41.13 $40.04 $40.74 $39.59 2,871,280
2016-05-20 $41.07 $41.42 $40.17 $40.96 $39.81 2,457,882
2016-05-19 $40.51 $41.28 $39.49 $40.97 $39.82 4,334,334
2016-05-18 $41.50 $43.27 $41.03 $41.46 $40.29 6,084,704
2016-05-17 $41.00 $42.29 $40.88 $41.46 $40.29 4,085,476
2016-05-16 $41.04 $41.89 $40.56 $40.95 $39.80 3,166,251
2016-05-13 $40.13 $41.22 $40.00 $40.16 $39.03 2,735,932
2016-05-12 $40.92 $42.00 $39.70 $40.55 $39.41 4,965,039
2016-05-11 $40.09 $40.97 $39.03 $40.16 $39.03 3,878,966
2016-05-10 $38.83 $40.56 $38.67 $40.50 $39.36 4,600,261
2016-05-09 $38.43 $39.38 $37.98 $38.74 $37.65 4,711,962
2016-05-06 $39.09 $40.13 $38.62 $38.79 $37.70 5,424,897
2016-05-05 $37.47 $39.73 $36.93 $39.70 $38.58 11,070,943
2016-05-04 $36.07 $37.16 $34.43 $34.85 $33.87 6,777,171
2016-05-03 $37.12 $37.56 $35.32 $35.93 $34.92 6,484,614
2016-05-02 $37.07 $38.48 $36.51 $38.01 $36.94 5,441,203
2016-04-29 $38.38 $39.15 $36.66 $37.26 $36.21 6,653,677
2016-04-28 $39.18 $39.82 $37.90 $37.96 $36.89 4,458,998
2016-04-27 $39.27 $40.32 $38.51 $39.34 $38.23 6,863,207
2016-04-26 $38.20 $39.31 $37.42 $39.18 $38.08 4,196,312
2016-04-25 $38.19 $38.50 $37.11 $37.66 $36.60 5,624,710
2016-04-22 $37.34 $38.59 $37.16 $38.43 $37.35 5,403,891
2016-04-21 $38.22 $38.22 $36.57 $36.84 $35.80 5,397,880
2016-04-20 $36.33 $38.64 $36.03 $38.00 $36.93 6,910,273
2016-04-19 $35.67 $37.39 $35.57 $36.68 $35.65 7,046,078
2016-04-18 $31.91 $35.69 $31.70 $35.17 $34.18 8,222,158
2016-04-15 $33.27 $34.07 $33.02 $33.71 $32.76 4,517,122
2016-04-14 $33.65 $33.89 $33.00 $33.83 $32.88 4,020,854
2016-04-13 $34.28 $34.32 $32.89 $33.53 $32.58 5,389,187
2016-04-12 $32.72 $34.08 $32.42 $33.75 $32.80 7,506,441
2016-04-11 $32.61 $33.43 $32.34 $32.40 $31.49 6,785,785
2016-04-08 $31.77 $33.00 $31.46 $32.25 $31.34 6,923,171
2016-04-07 $30.20 $30.91 $29.50 $30.52 $29.66 6,273,655
2016-04-06 $29.92 $30.77 $28.94 $30.46 $29.60 6,862,873
2016-04-05 $28.95 $29.73 $28.63 $29.49 $28.66 5,883,575
2016-04-04 $30.25 $30.96 $29.09 $29.18 $28.36 6,581,012
2016-04-01 $29.50 $30.48 $29.00 $30.37 $29.51 5,895,945
2016-03-31 $29.60 $30.85 $29.38 $30.36 $29.50 5,481,471
2016-03-30 $29.83 $30.47 $29.30 $29.75 $28.91 6,629,159
2016-03-29 $27.81 $29.08 $27.46 $28.98 $28.16 5,367,543
2016-03-28 $29.13 $29.19 $27.63 $28.45 $27.65 5,189,457
2016-03-24 $27.37 $29.45 $26.85 $29.05 $28.23 8,182,127
2016-03-23 $29.90 $30.00 $28.19 $28.44 $27.64 6,619,952
2016-03-22 $30.41 $30.97 $29.76 $30.20 $29.35 7,162,733
2016-03-21 $30.70 $31.90 $30.07 $31.06 $30.18 7,480,687
2016-03-18 $31.03 $31.90 $29.27 $31.03 $30.16 9,342,303
2016-03-17 $29.60 $31.24 $29.60 $30.64 $29.78 9,230,832
2016-03-16 $27.84 $29.49 $27.77 $29.35 $28.52 7,793,181
2016-03-15 $26.93 $27.47 $26.26 $27.40 $26.63 5,292,776
2016-03-14 $26.65 $27.86 $26.11 $27.55 $26.77 6,707,896
2016-03-11 $26.49 $28.34 $26.47 $27.36 $26.59 11,430,440
2016-03-10 $25.35 $26.06 $24.35 $25.85 $25.12 8,920,843
2016-03-09 $25.24 $26.42 $24.70 $25.53 $24.81 6,948,267
2016-03-08 $25.55 $25.55 $23.33 $24.58 $23.89 10,732,702
2016-03-07 $26.25 $27.16 $25.45 $25.76 $25.03 9,930,976
2016-03-04 $26.13 $28.57 $25.23 $26.00 $25.27 13,137,541
2016-03-03 $24.56 $25.97 $24.37 $25.64 $24.92 9,591,240
2016-03-02 $22.85 $24.92 $22.61 $24.86 $24.16 9,575,016
2016-03-01 $23.39 $23.55 $21.87 $22.98 $22.33 10,162,304
2016-02-29 $23.04 $23.82 $22.17 $23.18 $22.53 11,753,597
2016-02-26 $21.40 $22.78 $21.11 $22.54 $21.90 14,191,503
2016-02-25 $18.66 $20.85 $18.22 $20.46 $19.88 14,235,790
2016-02-24 $17.47 $18.14 $17.08 $17.92 $17.41 10,380,922
2016-02-23 $18.44 $18.84 $17.62 $18.07 $17.56 8,136,979
2016-02-22 $18.03 $18.86 $17.90 $18.70 $18.17 6,246,435
2016-02-19 $17.76 $17.83 $16.92 $17.46 $16.97 8,084,591
2016-02-18 $19.93 $20.00 $18.02 $18.26 $17.75 6,931,104
2016-02-17 $18.72 $20.38 $18.70 $19.55 $19.00 9,234,052
2016-02-16 $19.95 $20.10 $18.34 $18.46 $17.94 8,102,766
2016-02-12 $19.60 $20.24 $18.37 $19.33 $18.79 8,495,422
2016-02-11 $17.47 $18.99 $16.88 $18.76 $18.23 16,425,248
2016-02-10 $18.00 $18.70 $17.30 $18.08 $17.57 10,675,960
2016-02-09 $17.96 $18.77 $17.33 $18.18 $17.67 9,338,985
2016-02-08 $18.59 $18.91 $17.45 $18.59 $18.07 9,027,974
2016-02-05 $20.09 $20.27 $18.87 $19.39 $18.84 9,751,009
2016-02-04 $20.67 $21.62 $20.21 $20.67 $20.09 12,368,070
2016-02-03 $19.50 $20.65 $18.31 $20.63 $20.05 8,411,845
2016-02-02 $19.17 $20.07 $18.54 $18.92 $18.39 8,415,527
2016-02-01 $20.16 $20.37 $19.51 $20.06 $19.49 7,409,321
2016-01-29 $19.50 $21.25 $19.02 $21.11 $20.51 13,454,800
2016-01-28 $21.40 $22.00 $19.19 $19.35 $18.80 12,028,556
2016-01-27 $18.14 $20.60 $18.01 $19.58 $19.03 17,163,298
2016-01-26 $17.56 $18.88 $16.77 $18.84 $18.31 9,579,640
2016-01-25 $18.80 $19.78 $17.03 $17.04 $16.56 7,731,177
2016-01-22 $19.90 $21.21 $18.47 $19.49 $18.94 17,195,376
2016-01-21 $15.89 $18.89 $15.84 $18.61 $18.09 14,627,874
2016-01-20 $16.31 $16.31 $13.94 $16.04 $15.59 18,982,341
2016-01-19 $20.00 $20.21 $16.48 $16.96 $16.48 12,691,176
2016-01-15 $18.98 $20.02 $18.76 $19.87 $19.31 10,066,536
2016-01-14 $19.75 $20.85 $18.69 $20.28 $19.71 13,973,575
2016-01-13 $21.35 $22.38 $19.43 $19.63 $19.08 13,199,055
2016-01-12 $22.26 $22.26 $20.03 $20.99 $20.40 8,058,294
2016-01-11 $21.66 $21.70 $20.38 $21.03 $20.44 6,808,371
2016-01-08 $21.28 $22.16 $20.52 $21.74 $21.13 7,285,963
2016-01-07 $20.77 $22.95 $20.75 $21.06 $20.47 8,039,713
2016-01-06 $22.60 $22.60 $21.36 $21.66 $21.05 6,947,728
2016-01-05 $23.76 $24.15 $22.95 $23.65 $22.98 8,764,922
2016-01-04 $22.98 $23.60 $22.18 $23.29 $22.63 6,700,786
2015-12-31 $22.08 $23.21 $21.99 $22.98 $22.33 4,249,124
2015-12-30 $22.14 $22.95 $21.95 $22.25 $21.62 3,676,018
2015-12-29 $23.19 $23.72 $22.35 $22.89 $22.24 4,247,516
2015-12-28 $23.05 $23.05 $21.95 $22.65 $22.01 5,405,660
2015-12-24 $24.71 $25.49 $23.39 $23.83 $23.16 5,169,597
2015-12-23 $22.14 $25.06 $22.11 $24.65 $23.96 13,695,359
2015-12-22 $20.07 $21.93 $19.60 $21.42 $20.82 12,615,909
2015-12-21 $22.78 $23.03 $19.96 $20.00 $19.44 16,513,064
2015-12-18 $24.18 $24.51 $22.66 $22.71 $22.07 7,575,107
2015-12-17 $26.15 $26.20 $23.56 $24.17 $23.49 9,433,869
2015-12-16 $27.23 $27.79 $25.78 $26.19 $25.45 6,432,125
2015-12-15 $27.16 $27.87 $26.73 $27.27 $26.50 4,787,657
2015-12-14 $28.05 $28.08 $26.37 $26.66 $25.91 9,957,660
2015-12-11 $29.78 $29.79 $28.12 $28.28 $27.48 5,351,336
2015-12-10 $28.85 $30.61 $28.45 $30.40 $29.54 6,031,373
2015-12-09 $29.46 $30.43 $28.67 $29.20 $28.38 4,778,772
2015-12-08 $28.02 $29.47 $27.39 $28.99 $28.17 6,940,369
2015-12-07 $30.99 $30.99 $28.58 $29.01 $28.19 9,032,712
2015-12-04 $33.40 $33.50 $31.33 $31.99 $31.09 7,542,476
2015-12-03 $34.57 $35.15 $33.25 $34.25 $33.28 5,659,084
2015-12-02 $35.77 $35.84 $33.75 $34.02 $33.06 5,824,093
2015-12-01 $36.42 $36.65 $35.93 $36.24 $35.22 2,164,624
2015-11-30 $36.55 $37.26 $36.10 $36.30 $35.28 2,990,098
2015-11-27 $36.29 $36.86 $35.96 $36.36 $35.34 1,645,048
2015-11-25 $36.15 $37.48 $35.81 $36.96 $35.92 2,592,862
2015-11-24 $36.12 $37.79 $36.03 $36.84 $35.80 5,142,738
2015-11-23 $34.52 $36.45 $34.08 $35.83 $34.82 4,698,022
2015-11-20 $34.60 $35.39 $34.15 $34.37 $33.40 2,854,910
2015-11-19 $35.17 $35.58 $33.93 $34.61 $33.63 5,314,986
2015-11-18 $35.11 $35.85 $34.07 $35.54 $34.54 3,368,243
2015-11-17 $35.14 $35.81 $34.28 $34.58 $33.61 4,082,637
2015-11-16 $34.36 $35.72 $33.87 $35.60 $34.60 3,253,605
2015-11-13 $32.87 $34.38 $31.93 $34.29 $33.32 5,206,039
2015-11-12 $33.78 $34.40 $32.78 $32.87 $31.94 4,467,110
2015-11-11 $35.65 $35.76 $33.99 $34.52 $33.55 5,231,641
2015-11-10 $35.42 $36.08 $34.75 $35.60 $34.60 5,055,105
2015-11-09 $36.42 $37.24 $35.18 $35.66 $34.65 4,829,125
2015-11-06 $35.29 $37.52 $35.06 $36.24 $35.22 5,742,401
2015-11-05 $32.93 $36.19 $32.34 $35.06 $34.07 7,752,839
2015-11-04 $35.00 $35.26 $33.08 $33.20 $32.26 5,825,217
2015-11-03 $34.21 $36.04 $34.21 $34.44 $33.47 6,565,522
2015-11-02 $33.46 $34.23 $32.99 $33.63 $32.68 5,323,425
2015-10-30 $33.67 $34.56 $32.34 $33.91 $32.95 3,062,455
2015-10-29 $33.39 $35.13 $33.00 $33.32 $32.38 4,104,140
2015-10-28 $32.01 $34.95 $31.27 $33.39 $32.45 7,301,260
2015-10-27 $32.23 $32.27 $30.88 $31.74 $30.85 4,895,827
2015-10-26 $34.00 $34.21 $33.02 $33.15 $32.22 2,813,848
2015-10-23 $33.67 $34.45 $32.83 $34.14 $33.18 2,403,381
2015-10-22 $34.32 $34.78 $33.19 $34.11 $33.15 3,090,044
2015-10-21 $34.85 $34.94 $33.47 $33.87 $32.92 3,001,249
2015-10-20 $34.80 $36.10 $34.71 $35.25 $34.26 2,630,858
2015-10-19 $35.14 $35.81 $34.42 $35.05 $34.06 2,130,232
2015-10-16 $35.84 $36.21 $35.00 $36.02 $35.00 2,633,087
2015-10-15 $34.32 $35.80 $33.88 $35.74 $34.73 3,167,245
2015-10-14 $33.46 $34.81 $33.21 $34.66 $33.68 3,772,057
2015-10-13 $33.56 $34.70 $33.24 $33.55 $32.60 4,193,557
2015-10-12 $36.21 $36.22 $33.04 $34.11 $33.15 5,404,505
2015-10-09 $37.76 $37.95 $35.32 $36.18 $35.16 6,010,234
2015-10-08 $36.22 $37.86 $35.58 $37.55 $36.49 3,997,753
2015-10-07 $36.51 $38.16 $34.90 $36.37 $35.34 7,435,880
2015-10-06 $34.14 $36.33 $33.96 $36.00 $34.99 5,332,501
2015-10-05 $32.89 $34.35 $32.78 $34.14 $33.18 6,073,895
2015-10-02 $28.93 $32.24 $28.72 $32.13 $31.22 4,585,059
2015-10-01 $29.71 $30.98 $29.27 $29.34 $28.51 6,624,508
2015-09-30 $28.32 $29.24 $27.99 $28.97 $28.15 3,273,239
2015-09-29 $27.73 $28.44 $27.34 $28.03 $27.24 2,710,429
2015-09-28 $28.31 $29.38 $27.42 $27.45 $26.68 5,228,496
2015-09-25 $29.65 $29.94 $28.42 $28.90 $28.09 3,721,974
2015-09-24 $27.80 $29.70 $27.53 $29.35 $28.52 4,950,060
2015-09-23 $29.20 $29.45 $27.81 $28.07 $27.28 4,010,459
2015-09-22 $27.46 $29.32 $27.41 $29.08 $28.26 5,176,552
2015-09-21 $28.14 $28.76 $27.48 $28.25 $27.45 3,942,650
2015-09-18 $28.45 $28.89 $27.46 $27.70 $26.92 5,227,915
2015-09-17 $29.52 $30.43 $29.10 $29.24 $28.42 4,931,053
2015-09-16 $28.58 $30.03 $28.50 $29.57 $28.74 5,103,962
2015-09-15 $27.79 $28.55 $27.24 $27.86 $27.07 4,396,136
2015-09-14 $28.22 $28.22 $27.09 $27.72 $26.94 3,640,383
2015-09-11 $28.61 $29.05 $27.49 $28.31 $27.51 5,993,741
2015-09-10 $29.50 $29.82 $28.09 $29.37 $28.54 5,421,953
2015-09-09 $31.47 $32.07 $29.17 $29.25 $28.43 6,084,074
2015-09-08 $31.30 $31.31 $29.72 $30.99 $30.12 4,083,895

Continental Resources Inc (OKLA) (CLR) News Headlines

Recent Continental Resources Inc (OKLA) (CLR) News
Similar Companies to Continental Resources Inc (OKLA) (CLR) in the Oil & Gas E&P Industry

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.