Elanco Animal Health Inc (ELAN) Exchange: NYSE

Data as of July 12, 2024

$14.43 ($0.16) 1.12%

Elanco Animal Health Inc - Daily Information
Click for more stock information on Elanco Animal Health Inc.
Daily Information Data
Date July 12, 2024
Open $14.25
Previous Close $14.43
High $15.12
Low $14.16
Adjusted Open $14.25
Previous Adjusted Close $14.43
Adjusted High $15.12
Adjusted Low $14.16

About Elanco Animal Health Inc (ELAN)

Elanco Animal Health Inc (ELAN) is a global animal health company that develops products and services to prevent and treat disease in food-producing and companion animals. Established in 1954, the company has created innovative and high quality products for pets and livestock to increase profit for producers, as well as improve animal health and quality of life. Elanco has grown quickly since its inception, with more than 10,000 employees spread out across 80 countries, and generates revenue in excess of $3 billion annually.

Historical Stock Data for Elanco Animal Health Inc (ELAN)

Date Open High Low Close Adj.Close Volume
2024-06-28 $14.25 $15.12 $14.16 $14.43 $14.43 19,952,298
2024-06-27 $16.06 $16.15 $13.62 $14.27 $14.27 28,552,319
2024-06-26 $17.87 $18.09 $17.69 $17.97 $17.97 3,924,590
2024-06-25 $18.23 $18.23 $17.73 $17.85 $17.85 5,056,226
2024-06-24 $18.11 $18.55 $18.05 $18.15 $18.15 5,699,603
2024-06-21 $18.21 $18.30 $17.89 $18.05 $18.05 3,896,886
2024-06-20 $18.13 $18.30 $18.02 $18.20 $18.20 2,343,429
2024-06-18 $18.21 $18.40 $18.01 $18.16 $18.16 3,104,514
2024-06-17 $17.98 $18.24 $17.94 $18.23 $18.23 2,352,521
2024-06-14 $17.95 $18.12 $17.87 $18.03 $18.03 2,250,713
2024-06-13 $17.90 $18.14 $17.71 $18.11 $18.11 2,516,037
2024-06-12 $18.71 $18.80 $17.85 $17.88 $17.88 3,942,083
2024-06-11 $18.18 $18.52 $18.05 $18.35 $18.35 5,761,432
2024-06-10 $18.07 $18.30 $17.87 $18.24 $18.24 2,644,614
2024-06-07 $18.04 $18.23 $17.97 $18.21 $18.21 2,186,528
2024-06-06 $18.34 $18.50 $18.22 $18.27 $18.27 2,424,582
2024-06-05 $18.28 $18.65 $18.15 $18.45 $18.45 3,301,528
2024-06-04 $17.64 $18.27 $17.63 $18.20 $18.20 4,942,153
2024-06-03 $17.86 $17.88 $17.58 $17.74 $17.74 3,549,712
2024-05-31 $17.66 $17.84 $17.62 $17.68 $17.68 6,101,493
2024-05-30 $17.45 $17.82 $17.42 $17.60 $17.60 4,998,063
2024-05-29 $17.14 $17.58 $16.93 $17.40 $17.40 6,041,537
2024-05-28 $16.98 $17.18 $16.77 $17.14 $17.14 5,372,094
2024-05-24 $16.79 $16.85 $16.49 $16.79 $16.79 3,042,322
2024-05-23 $16.90 $16.91 $16.32 $16.49 $16.49 3,275,998
2024-05-22 $16.66 $17.30 $16.55 $16.93 $16.93 6,265,830
2024-05-21 $16.98 $17.14 $16.65 $16.70 $16.70 3,161,292
2024-05-20 $17.06 $17.16 $16.94 $17.00 $17.00 3,431,012
2024-05-17 $17.00 $17.42 $16.85 $17.19 $17.19 5,540,367
2024-05-16 $16.94 $17.17 $16.86 $16.98 $16.98 2,414,516
2024-05-15 $17.33 $17.40 $17.04 $17.04 $17.04 4,279,415
2024-05-14 $17.16 $17.27 $16.89 $17.07 $17.07 3,264,913
2024-05-13 $17.21 $17.21 $16.93 $17.00 $17.00 3,491,885
2024-05-10 $17.24 $17.34 $16.79 $17.00 $17.00 3,690,195
2024-05-09 $16.82 $17.43 $16.56 $17.20 $17.20 7,408,589
2024-05-08 $15.74 $17.23 $15.24 $16.89 $16.89 19,729,086
2024-05-07 $13.31 $13.68 $13.22 $13.52 $13.52 6,466,208
2024-05-06 $13.59 $13.65 $13.26 $13.26 $13.26 4,974,965
2024-05-03 $13.73 $13.77 $13.41 $13.53 $13.53 3,719,972
2024-05-02 $13.38 $13.54 $13.17 $13.47 $13.47 3,915,661
2024-05-01 $13.10 $13.46 $12.99 $13.15 $13.15 2,808,008
2024-04-30 $13.51 $13.55 $13.11 $13.16 $13.16 4,184,291
2024-04-29 $13.31 $13.84 $13.29 $13.57 $13.57 4,121,640
2024-04-26 $13.03 $13.36 $12.92 $13.26 $13.26 3,254,122
2024-04-25 $13.17 $13.22 $12.79 $13.04 $13.04 3,722,972
2024-04-24 $13.45 $13.82 $13.27 $13.31 $13.31 3,812,138
2024-04-23 $13.00 $13.73 $12.98 $13.46 $13.46 4,785,032
2024-04-22 $13.09 $13.19 $12.73 $12.93 $12.93 5,395,858
2024-04-19 $13.48 $13.49 $12.69 $12.95 $12.95 5,742,048
2024-04-18 $13.42 $13.74 $13.33 $13.57 $13.57 3,809,052
2024-04-17 $13.72 $13.81 $13.37 $13.41 $13.41 4,149,574
2024-04-16 $13.80 $13.90 $13.55 $13.64 $13.64 4,297,933
2024-04-15 $14.48 $14.54 $13.80 $13.87 $13.87 4,677,679
2024-04-12 $14.66 $14.74 $14.23 $14.35 $14.35 4,431,935
2024-04-11 $14.81 $14.95 $14.55 $14.75 $14.75 2,706,200
2024-04-10 $14.95 $15.05 $14.67 $14.75 $14.75 4,622,073
2024-04-09 $15.49 $15.56 $15.08 $15.27 $15.27 9,709,129
2024-04-08 $15.58 $15.66 $15.44 $15.48 $15.48 2,428,741
2024-04-05 $15.49 $15.67 $15.40 $15.56 $15.56 4,451,751
2024-04-04 $15.59 $15.80 $15.36 $15.49 $15.49 4,041,252
2024-04-03 $15.48 $15.80 $15.42 $15.43 $15.43 3,385,429
2024-04-02 $15.76 $15.85 $15.55 $15.58 $15.58 2,861,247
2024-04-01 $16.31 $16.41 $15.94 $15.97 $15.97 2,794,937
2024-03-28 $16.20 $16.41 $16.12 $16.28 $16.28 2,321,926
2024-03-27 $15.99 $16.17 $15.92 $16.17 $16.17 2,022,403
2024-03-26 $16.03 $16.06 $15.84 $15.89 $15.89 2,792,961
2024-03-25 $15.89 $16.20 $15.85 $15.91 $15.91 1,899,513
2024-03-22 $16.30 $16.43 $15.78 $15.82 $15.82 2,516,541
2024-03-21 $16.32 $16.51 $16.17 $16.30 $16.30 2,716,113
2024-03-20 $15.61 $16.18 $15.58 $16.18 $16.18 2,797,948
2024-03-19 $15.68 $15.83 $15.58 $15.68 $15.68 3,642,242
2024-03-18 $15.72 $16.04 $15.72 $15.78 $15.78 4,696,540
2024-03-15 $15.66 $15.86 $15.53 $15.72 $15.72 3,601,278
2024-03-14 $15.88 $15.88 $15.52 $15.75 $15.75 2,941,492
2024-03-13 $15.85 $16.32 $15.71 $15.91 $15.91 3,588,997
2024-03-12 $16.09 $16.13 $15.74 $15.77 $15.77 3,989,069
2024-03-11 $16.71 $16.73 $16.01 $16.02 $16.02 5,036,569
2024-03-08 $16.35 $16.51 $16.25 $16.45 $16.45 3,139,971
2024-03-07 $16.17 $16.30 $16.07 $16.29 $16.29 2,646,616
2024-03-06 $16.22 $16.25 $15.91 $16.05 $16.05 3,171,289
2024-03-05 $16.10 $16.39 $15.95 $15.99 $15.99 3,043,996
2024-03-04 $16.01 $16.26 $15.74 $16.17 $16.17 3,311,766
2024-03-01 $15.92 $16.15 $15.76 $16.03 $16.03 3,939,130
2024-02-29 $16.08 $16.21 $15.85 $15.89 $15.89 4,862,714
2024-02-28 $16.34 $16.37 $15.91 $15.93 $15.93 4,006,140
2024-02-27 $16.56 $16.65 $16.35 $16.46 $16.46 4,118,625
2024-02-26 $15.31 $16.88 $15.14 $16.26 $16.26 11,028,150
2024-02-23 $16.29 $16.45 $16.06 $16.37 $16.37 7,686,324
2024-02-22 $16.30 $16.38 $15.99 $16.15 $16.15 6,087,849
2024-02-21 $16.01 $16.19 $15.92 $16.16 $16.16 4,596,273
2024-02-20 $16.05 $16.33 $15.93 $16.15 $16.15 4,257,023
2024-02-16 $16.20 $16.55 $16.15 $16.25 $16.25 3,246,935
2024-02-15 $16.11 $16.56 $16.11 $16.41 $16.41 3,935,630
2024-02-14 $15.93 $16.12 $15.81 $16.06 $16.06 2,569,515
2024-02-13 $15.75 $15.92 $15.38 $15.69 $15.69 4,200,724
2024-02-12 $15.95 $16.34 $15.95 $16.17 $16.17 3,841,445
2024-02-09 $15.90 $16.01 $15.72 $15.97 $15.97 3,234,127
2024-02-08 $15.80 $15.95 $15.62 $15.87 $15.87 3,618,625
2024-02-07 $16.07 $16.08 $15.77 $15.78 $15.78 3,999,362
2024-02-06 $15.88 $16.07 $15.67 $16.02 $16.02 6,919,800
2024-02-05 $15.67 $15.93 $14.95 $15.90 $15.90 9,350,781
2024-02-02 $14.57 $14.84 $14.35 $14.73 $14.73 2,668,564
2024-02-01 $14.89 $14.92 $14.51 $14.79 $14.79 3,376,694
2024-01-31 $15.18 $15.33 $14.73 $14.74 $14.74 5,058,951
2024-01-30 $15.14 $15.19 $14.97 $15.12 $15.12 3,809,884
2024-01-29 $15.16 $15.25 $15.02 $15.19 $15.19 2,878,547
2024-01-26 $14.84 $15.28 $14.84 $15.18 $15.18 4,089,510
2024-01-25 $14.74 $15.00 $14.59 $14.84 $14.84 4,179,290
2024-01-24 $14.89 $15.04 $14.52 $14.56 $14.56 4,363,089
2024-01-23 $14.66 $14.82 $14.45 $14.72 $14.72 4,073,342
2024-01-22 $14.72 $14.90 $14.47 $14.54 $14.54 4,202,573
2024-01-19 $15.06 $15.06 $14.50 $14.60 $14.60 5,520,823
2024-01-18 $14.89 $15.00 $14.70 $14.80 $14.80 3,791,112
2024-01-17 $14.90 $15.07 $14.75 $14.80 $14.80 6,409,253
2024-01-16 $15.36 $15.36 $15.12 $15.13 $15.13 4,059,592
2024-01-12 $15.58 $15.87 $15.44 $15.55 $15.55 8,554,465
2024-01-11 $14.99 $15.53 $14.92 $15.49 $15.49 4,606,255
2024-01-10 $15.43 $15.50 $15.10 $15.21 $15.21 3,901,312
2024-01-09 $15.43 $15.74 $15.31 $15.41 $15.41 4,178,674
2024-01-08 $15.39 $15.85 $15.31 $15.55 $15.55 4,919,503
2024-01-05 $15.46 $15.94 $15.23 $15.45 $15.45 10,978,463
2024-01-04 $14.50 $14.73 $14.35 $14.55 $14.55 5,580,456
2024-01-03 $14.39 $14.42 $13.91 $14.37 $14.37 7,615,412
2024-01-02 $14.67 $14.86 $14.52 $14.64 $14.64 3,759,814
2023-12-29 $14.82 $15.10 $14.82 $14.90 $14.90 3,407,389
2023-12-28 $14.78 $14.97 $14.71 $14.94 $14.94 2,250,727
2023-12-27 $14.80 $14.95 $14.71 $14.80 $14.80 2,055,546
2023-12-26 $14.70 $14.90 $14.62 $14.79 $14.79 3,492,367
2023-12-22 $14.55 $14.81 $14.52 $14.67 $14.67 3,006,912
2023-12-21 $14.24 $14.58 $14.13 $14.52 $14.52 3,499,285
2023-12-20 $14.24 $14.48 $13.99 $14.01 $14.01 4,977,343
2023-12-19 $14.00 $14.38 $13.87 $14.29 $14.29 7,832,119
2023-12-18 $13.72 $13.89 $13.53 $13.67 $13.67 6,716,558
2023-12-15 $14.06 $14.28 $13.57 $13.76 $13.76 8,103,638
2023-12-14 $13.99 $14.28 $13.51 $13.77 $13.77 12,508,161
2023-12-13 $12.72 $13.81 $12.65 $13.66 $13.66 7,859,193
2023-12-12 $12.70 $12.78 $12.50 $12.69 $12.69 3,846,623
2023-12-11 $12.75 $12.81 $12.60 $12.71 $12.71 4,322,347
2023-12-08 $12.77 $12.96 $12.59 $12.80 $12.80 9,822,397
2023-12-07 $13.06 $13.12 $12.61 $12.77 $12.77 4,774,240
2023-12-06 $13.01 $13.21 $12.84 $12.87 $12.87 4,876,818
2023-12-05 $12.63 $12.99 $12.57 $12.86 $12.86 6,337,399
2023-12-04 $12.30 $12.88 $12.30 $12.83 $12.83 7,240,646
2023-12-01 $11.78 $12.41 $11.62 $12.40 $12.40 6,635,417
2023-11-30 $12.02 $12.08 $11.71 $11.78 $11.78 5,233,822
2023-11-29 $12.04 $12.31 $11.99 $12.02 $12.02 4,396,906
2023-11-28 $12.00 $12.05 $11.82 $11.99 $11.99 3,843,706
2023-11-27 $11.86 $12.11 $11.76 $12.05 $12.05 5,565,754
2023-11-24 $11.90 $12.01 $11.88 $11.94 $11.94 1,151,903
2023-11-22 $11.87 $12.00 $11.80 $11.93 $11.93 3,292,331
2023-11-21 $11.82 $11.96 $11.76 $11.78 $11.78 3,157,301
2023-11-20 $11.81 $12.03 $11.64 $11.88 $11.88 4,590,065
2023-11-17 $11.64 $11.84 $11.56 $11.82 $11.82 4,663,283
2023-11-16 $11.45 $11.53 $11.20 $11.49 $11.49 4,140,151
2023-11-15 $11.40 $11.64 $11.26 $11.41 $11.41 5,184,201
2023-11-14 $10.90 $11.54 $10.90 $11.34 $11.34 4,816,475
2023-11-13 $10.68 $10.81 $10.42 $10.55 $10.55 5,049,784
2023-11-10 $10.31 $10.74 $10.28 $10.68 $10.68 5,755,130
2023-11-09 $10.91 $10.95 $10.19 $10.26 $10.26 6,362,812
2023-11-08 $10.70 $10.92 $10.54 $10.85 $10.85 8,021,517
2023-11-07 $9.87 $10.91 $9.62 $10.70 $10.70 14,580,152
2023-11-06 $9.60 $9.67 $9.26 $9.36 $9.36 6,094,356
2023-11-03 $9.57 $9.76 $9.47 $9.61 $9.61 6,159,999
2023-11-02 $8.79 $9.42 $8.75 $9.37 $9.37 5,892,725
2023-11-01 $8.79 $8.81 $8.59 $8.63 $8.63 6,137,848
2023-10-31 $8.85 $8.95 $8.67 $8.81 $8.81 4,088,141
2023-10-30 $8.89 $9.08 $8.65 $8.81 $8.81 4,520,423
2023-10-27 $8.69 $8.86 $8.52 $8.85 $8.85 9,691,010
2023-10-26 $8.87 $8.96 $8.56 $8.60 $8.60 7,782,379
2023-10-25 $8.99 $9.06 $8.79 $8.86 $8.86 3,548,335
2023-10-24 $9.15 $9.31 $9.03 $9.08 $9.08 3,354,600
2023-10-23 $9.08 $9.27 $9.05 $9.10 $9.10 3,291,721
2023-10-20 $9.13 $9.34 $9.00 $9.16 $9.16 5,166,751
2023-10-19 $9.48 $9.51 $9.08 $9.10 $9.10 5,920,823
2023-10-18 $9.67 $9.70 $9.51 $9.54 $9.54 3,799,489
2023-10-17 $9.55 $9.95 $9.55 $9.85 $9.85 3,531,045
2023-10-16 $9.27 $9.61 $9.27 $9.58 $9.58 3,354,445
2023-10-13 $9.53 $9.54 $9.19 $9.26 $9.26 6,652,291
2023-10-12 $9.85 $9.86 $9.33 $9.42 $9.42 7,134,618
2023-10-11 $9.99 $10.06 $9.79 $9.88 $9.88 2,940,281
2023-10-10 $9.49 $10.03 $9.45 $10.03 $10.03 7,270,443
2023-10-09 $9.35 $9.53 $9.30 $9.47 $9.47 5,767,121
2023-10-06 $9.67 $9.71 $9.18 $9.56 $9.56 15,329,726
2023-10-05 $10.14 $10.14 $9.44 $9.76 $9.76 7,547,030
2023-10-04 $10.55 $10.68 $10.19 $10.27 $10.27 7,624,948
2023-10-03 $10.82 $10.86 $10.25 $10.50 $10.50 6,524,676
2023-10-02 $11.22 $11.22 $10.88 $10.96 $10.96 3,568,373
2023-09-29 $11.35 $11.38 $11.21 $11.24 $11.24 2,917,101
2023-09-28 $11.15 $11.33 $11.12 $11.19 $11.19 3,711,938
2023-09-27 $11.38 $11.47 $11.02 $11.12 $11.12 3,716,464
2023-09-26 $11.18 $11.39 $11.15 $11.35 $11.35 4,540,464
2023-09-25 $11.19 $11.30 $11.10 $11.28 $11.28 3,129,615
2023-09-22 $11.33 $11.41 $11.23 $11.25 $11.25 2,559,745
2023-09-21 $11.53 $11.61 $11.24 $11.33 $11.33 4,072,002
2023-09-20 $11.90 $12.03 $11.62 $11.64 $11.64 3,256,103
2023-09-19 $11.74 $11.90 $11.57 $11.85 $11.85 3,407,131
2023-09-18 $11.95 $11.95 $11.72 $11.80 $11.80 5,315,095
2023-09-15 $11.70 $12.07 $11.62 $11.99 $11.99 11,783,642
2023-09-14 $11.79 $11.86 $11.59 $11.75 $11.75 5,247,329
2023-09-13 $11.91 $11.95 $11.52 $11.64 $11.64 5,651,069
2023-09-12 $11.79 $12.04 $11.74 $11.98 $11.98 4,644,663
2023-09-11 $11.64 $12.00 $11.62 $11.78 $11.78 3,762,118
2023-09-08 $11.65 $11.70 $11.52 $11.59 $11.59 3,779,234
2023-09-07 $11.84 $11.87 $11.60 $11.68 $11.68 5,187,043
2023-09-06 $12.00 $12.05 $11.89 $11.97 $11.97 3,495,347
2023-09-05 $12.38 $12.39 $12.07 $12.08 $12.08 4,609,180
2023-09-01 $12.34 $12.62 $12.33 $12.39 $12.39 4,181,341
2023-08-31 $12.44 $12.55 $12.16 $12.20 $12.20 3,953,483
2023-08-30 $12.51 $12.57 $12.33 $12.40 $12.40 3,953,540
2023-08-29 $12.22 $12.67 $12.14 $12.62 $12.62 5,397,081
2023-08-28 $12.03 $12.33 $12.03 $12.19 $12.19 4,135,714
2023-08-25 $11.68 $11.97 $11.60 $11.85 $11.85 4,492,291
2023-08-24 $11.79 $11.93 $11.66 $11.67 $11.67 3,072,210
2023-08-23 $11.72 $11.91 $11.57 $11.87 $11.87 2,562,183
2023-08-22 $11.67 $11.83 $11.52 $11.61 $11.61 5,664,615
2023-08-21 $11.62 $11.76 $11.50 $11.69 $11.69 3,355,944
2023-08-18 $11.29 $11.63 $11.25 $11.62 $11.62 5,228,179
2023-08-17 $11.62 $11.68 $11.36 $11.46 $11.46 3,889,791
2023-08-16 $11.66 $11.76 $11.53 $11.54 $11.54 3,913,683
2023-08-15 $11.85 $11.93 $11.71 $11.77 $11.77 3,407,724
2023-08-14 $12.13 $12.18 $11.97 $12.00 $12.00 3,148,958
2023-08-11 $12.11 $12.37 $12.10 $12.17 $12.17 4,505,929
2023-08-10 $12.30 $12.43 $12.10 $12.22 $12.22 5,102,749
2023-08-09 $12.45 $12.60 $12.18 $12.27 $12.27 5,758,755
2023-08-08 $12.15 $12.52 $11.87 $12.46 $12.46 7,091,982
2023-08-07 $12.20 $12.72 $12.01 $12.12 $12.12 10,822,119
2023-08-04 $11.70 $11.83 $11.60 $11.65 $11.65 10,947,149
2023-08-03 $11.68 $11.82 $11.49 $11.71 $11.71 9,227,195
2023-08-02 $11.82 $12.00 $11.68 $11.73 $11.73 11,027,547
2023-08-01 $11.97 $12.10 $11.74 $11.97 $11.97 3,578,493
2023-07-31 $12.07 $12.16 $11.99 $12.07 $12.07 3,767,536
2023-07-28 $12.45 $12.53 $11.96 $11.99 $11.99 5,630,029
2023-07-27 $12.28 $12.37 $12.10 $12.13 $12.13 4,979,656
2023-07-26 $11.82 $12.22 $11.81 $12.18 $12.18 6,457,891
2023-07-25 $12.01 $12.30 $11.72 $11.75 $11.75 9,334,298
2023-07-24 $12.01 $12.33 $11.92 $12.05 $12.05 6,866,384
2023-07-21 $11.50 $12.21 $11.46 $12.02 $12.02 8,893,921
2023-07-20 $11.77 $11.85 $11.54 $11.57 $11.57 5,145,325
2023-07-19 $11.70 $12.00 $11.67 $11.82 $11.82 5,652,995
2023-07-18 $11.74 $11.79 $11.43 $11.65 $11.65 6,210,456
2023-07-17 $11.75 $11.83 $11.43 $11.52 $11.52 9,787,627
2023-07-14 $11.41 $11.92 $11.09 $11.84 $11.84 20,846,593
2023-07-13 $10.47 $10.66 $10.34 $10.60 $10.60 3,968,299
2023-07-12 $10.74 $10.74 $10.30 $10.32 $10.32 5,402,837
2023-07-11 $10.30 $10.68 $10.19 $10.50 $10.50 5,275,220
2023-07-10 $10.06 $10.25 $10.01 $10.15 $10.15 5,553,178
2023-07-07 $9.89 $10.21 $9.89 $10.04 $10.04 5,612,922
2023-07-06 $9.70 $9.87 $9.57 $9.81 $9.81 4,637,836
2023-07-05 $9.93 $10.02 $9.80 $9.90 $9.90 4,947,091
2023-07-03 $10.03 $10.17 $9.90 $10.03 $10.03 2,310,965
2023-06-30 $10.14 $10.17 $9.97 $10.06 $10.06 3,329,027
2023-06-29 $9.97 $10.19 $9.90 $10.04 $10.04 3,593,876
2023-06-28 $10.21 $10.23 $9.95 $9.96 $9.96 3,892,054
2023-06-27 $9.88 $10.22 $9.76 $10.21 $10.21 5,883,164
2023-06-26 $9.84 $9.95 $9.75 $9.88 $9.88 4,327,612
2023-06-23 $9.82 $10.02 $9.77 $9.82 $9.82 9,335,479
2023-06-22 $9.99 $10.06 $9.77 $9.99 $9.99 3,472,491
2023-06-21 $10.15 $10.24 $9.98 $9.99 $9.99 3,620,015
2023-06-20 $10.14 $10.31 $9.94 $10.23 $10.23 6,181,916
2023-06-16 $10.21 $10.42 $10.14 $10.37 $10.37 10,443,875
2023-06-15 $9.71 $10.27 $9.61 $10.21 $10.21 12,177,701
2023-06-14 $10.13 $10.21 $9.77 $9.85 $9.85 6,064,465
2023-06-13 $9.45 $10.27 $9.39 $10.10 $10.10 10,022,688
2023-06-12 $9.06 $9.42 $9.05 $9.36 $9.36 4,905,022
2023-06-09 $9.35 $9.35 $9.05 $9.06 $9.06 3,547,588
2023-06-08 $9.34 $9.42 $9.20 $9.35 $9.35 5,363,218
2023-06-07 $9.35 $9.45 $9.17 $9.38 $9.38 4,511,393
2023-06-06 $9.08 $9.27 $9.02 $9.20 $9.20 4,357,007
2023-06-05 $9.29 $9.30 $8.88 $9.11 $9.11 5,708,100
2023-06-02 $8.83 $9.23 $8.75 $9.22 $9.22 9,419,932
2023-06-01 $8.23 $8.65 $8.10 $8.60 $8.60 8,189,334
2023-05-31 $8.04 $8.32 $7.88 $8.15 $8.15 46,895,468
2023-05-30 $8.36 $8.42 $8.05 $8.08 $8.08 8,404,951
2023-05-26 $8.27 $8.42 $8.16 $8.32 $8.32 6,541,486
2023-05-25 $8.32 $8.36 $7.90 $8.24 $8.24 11,057,962
2023-05-24 $8.52 $8.58 $8.28 $8.40 $8.40 7,207,804
2023-05-23 $8.89 $8.96 $8.58 $8.62 $8.62 6,414,166
2023-05-22 $8.58 $8.93 $8.53 $8.90 $8.90 6,237,545
2023-05-19 $8.80 $8.80 $8.51 $8.51 $8.51 7,095,733
2023-05-18 $8.53 $8.72 $8.48 $8.70 $8.70 5,119,260
2023-05-17 $8.57 $8.80 $8.54 $8.65 $8.65 4,653,113
2023-05-16 $8.78 $8.80 $8.50 $8.54 $8.54 5,832,978
2023-05-15 $8.59 $8.91 $8.52 $8.90 $8.90 7,118,737
2023-05-12 $8.77 $8.78 $8.50 $8.57 $8.57 11,326,923
2023-05-11 $8.94 $8.97 $8.76 $8.79 $8.79 6,414,413
2023-05-10 $9.44 $9.56 $8.96 $9.00 $9.00 6,485,170
2023-05-09 $9.52 $9.59 $8.99 $9.31 $9.31 7,778,502
2023-05-08 $9.40 $9.46 $9.22 $9.36 $9.36 5,432,595
2023-05-05 $9.09 $9.40 $9.03 $9.31 $9.31 4,286,829
2023-05-04 $9.05 $9.11 $8.77 $8.94 $8.94 4,943,469
2023-05-03 $9.18 $9.43 $9.11 $9.14 $9.14 9,059,484
2023-05-02 $9.58 $9.59 $8.89 $9.07 $9.07 9,290,413
2023-05-01 $9.42 $9.65 $9.38 $9.60 $9.60 4,369,751
2023-04-28 $9.23 $9.53 $9.21 $9.47 $9.47 6,626,779
2023-04-27 $9.35 $9.46 $9.26 $9.32 $9.32 4,218,827
2023-04-26 $9.32 $9.41 $9.18 $9.25 $9.25 4,367,136
2023-04-25 $9.99 $10.00 $9.33 $9.33 $9.33 6,273,098
2023-04-24 $9.98 $10.18 $9.89 $10.17 $10.17 6,060,163
2023-04-21 $9.86 $10.02 $9.76 $9.98 $9.98 6,897,023
2023-04-20 $9.78 $9.81 $9.42 $9.73 $9.73 9,002,890
2023-04-19 $9.24 $9.47 $9.21 $9.46 $9.46 5,467,878
2023-04-18 $9.56 $9.58 $9.23 $9.33 $9.33 4,531,832
2023-04-17 $9.29 $9.63 $9.25 $9.55 $9.55 5,392,036
2023-04-14 $9.62 $9.69 $9.16 $9.28 $9.28 7,961,629
2023-04-13 $9.27 $9.66 $9.25 $9.57 $9.57 11,262,205
2023-04-12 $9.57 $9.63 $9.21 $9.22 $9.22 7,023,238
2023-04-11 $9.25 $9.52 $9.18 $9.42 $9.42 6,369,567
2023-04-10 $9.01 $9.17 $8.93 $9.15 $9.15 4,960,368
2023-04-06 $8.89 $9.19 $8.77 $9.12 $9.12 6,622,495
2023-04-05 $8.84 $8.93 $8.67 $8.80 $8.80 14,126,524
2023-04-04 $9.35 $9.38 $8.89 $8.91 $8.91 6,761,412
2023-04-03 $9.49 $9.52 $9.13 $9.25 $9.25 8,499,466
2023-03-31 $9.11 $9.56 $9.10 $9.40 $9.40 8,422,986
2023-03-30 $9.23 $9.36 $9.06 $9.09 $9.09 6,635,456
2023-03-29 $9.09 $9.19 $8.91 $9.12 $9.12 7,739,720
2023-03-28 $9.03 $9.12 $8.90 $8.93 $8.93 6,669,727
2023-03-27 $8.94 $9.20 $8.86 $9.09 $9.09 6,640,924
2023-03-24 $8.70 $8.97 $8.68 $8.82 $8.82 12,751,731
2023-03-23 $9.16 $9.25 $8.78 $8.79 $8.79 8,104,862
2023-03-22 $9.43 $9.48 $9.07 $9.08 $9.08 7,774,397
2023-03-21 $9.54 $9.62 $9.43 $9.47 $9.47 7,629,349
2023-03-20 $9.28 $9.57 $9.23 $9.32 $9.32 14,826,956
2023-03-17 $9.55 $9.55 $9.24 $9.30 $9.30 23,999,955
2023-03-16 $9.38 $9.68 $9.28 $9.64 $9.64 7,933,848
2023-03-15 $9.20 $9.54 $9.03 $9.45 $9.45 12,308,625
2023-03-14 $9.67 $9.73 $9.35 $9.40 $9.40 13,198,147
2023-03-13 $9.34 $9.64 $9.27 $9.29 $9.29 9,071,930
2023-03-10 $10.00 $10.05 $9.40 $9.57 $9.57 12,196,049
2023-03-09 $10.64 $10.70 $10.10 $10.11 $10.11 6,135,734
2023-03-08 $10.74 $10.80 $10.62 $10.64 $10.64 4,408,058
2023-03-07 $10.83 $10.85 $10.54 $10.62 $10.62 6,860,447
2023-03-06 $11.06 $11.16 $10.76 $10.84 $10.84 5,582,378
2023-03-03 $11.03 $11.20 $11.01 $11.10 $11.10 5,052,956
2023-03-02 $11.18 $11.18 $10.87 $11.01 $11.01 9,664,366
2023-03-01 $11.45 $11.64 $11.26 $11.26 $11.26 5,660,512
2023-02-28 $11.55 $11.72 $11.45 $11.47 $11.47 8,618,997
2023-02-27 $11.79 $11.82 $11.53 $11.59 $11.59 6,029,866
2023-02-24 $11.82 $11.89 $11.60 $11.68 $11.68 6,277,336
2023-02-23 $12.35 $12.35 $11.92 $12.06 $12.06 4,247,992
2023-02-22 $11.64 $12.41 $11.64 $12.23 $12.23 9,346,948
2023-02-21 $12.50 $12.77 $11.48 $11.62 $11.62 17,467,756
2023-02-17 $13.16 $13.27 $12.77 $13.13 $13.13 8,483,176
2023-02-16 $13.17 $13.49 $13.06 $13.25 $13.25 5,192,754
2023-02-15 $12.80 $13.42 $12.77 $13.40 $13.40 4,616,697
2023-02-14 $13.01 $13.20 $12.74 $12.89 $12.89 5,842,045
2023-02-13 $12.83 $13.08 $12.78 $13.04 $13.04 3,739,808
2023-02-10 $13.06 $13.20 $12.82 $12.89 $12.89 4,063,569
2023-02-09 $13.44 $13.65 $13.13 $13.20 $13.20 8,205,395
2023-02-08 $13.79 $13.79 $13.28 $13.34 $13.34 5,100,705
2023-02-07 $13.72 $14.08 $13.63 $13.93 $13.93 3,678,913
2023-02-06 $13.73 $13.88 $13.54 $13.79 $13.79 5,474,986
2023-02-03 $14.28 $14.35 $13.87 $13.87 $13.87 5,106,205
2023-02-02 $14.34 $14.69 $14.17 $14.58 $14.58 8,307,519
2023-02-01 $13.65 $14.28 $13.65 $14.06 $14.06 6,521,261
2023-01-31 $13.63 $13.75 $13.55 $13.73 $13.73 4,835,132
2023-01-30 $13.87 $13.96 $13.46 $13.55 $13.55 7,388,610
2023-01-27 $13.87 $14.25 $13.78 $14.06 $14.06 9,298,735
2023-01-26 $13.46 $13.89 $13.35 $13.88 $13.88 9,761,858
2023-01-25 $12.80 $13.31 $12.69 $13.30 $13.30 4,656,668
2023-01-24 $13.29 $13.32 $12.91 $12.95 $12.95 6,099,436
2023-01-23 $13.24 $13.35 $13.07 $13.23 $13.23 9,482,315
2023-01-20 $13.02 $13.18 $12.85 $13.18 $13.18 6,447,897
2023-01-19 $12.58 $13.09 $12.53 $12.94 $12.94 6,689,287
2023-01-18 $12.90 $12.99 $12.57 $12.67 $12.67 6,672,258
2023-01-17 $12.86 $13.14 $12.62 $12.83 $12.83 6,949,882
2023-01-13 $13.03 $13.16 $12.93 $13.08 $13.08 3,853,358
2023-01-12 $13.37 $13.47 $13.15 $13.22 $13.22 7,607,198
2023-01-11 $13.10 $13.45 $13.02 $13.36 $13.36 8,886,745
2023-01-10 $12.74 $13.04 $12.74 $12.98 $12.98 4,731,277
2023-01-09 $12.82 $13.10 $12.60 $12.74 $12.74 9,850,366
2023-01-06 $12.56 $12.74 $12.02 $12.70 $12.70 4,080,686
2023-01-05 $12.73 $12.89 $12.42 $12.45 $12.45 8,098,735
2023-01-04 $12.56 $12.88 $12.46 $12.83 $12.83 10,465,949
2023-01-03 $12.41 $12.58 $12.11 $12.35 $12.35 8,410,839
2022-12-30 $12.03 $12.28 $11.98 $12.22 $12.22 5,521,012
2022-12-29 $11.65 $12.22 $11.65 $12.12 $12.12 8,269,457
2022-12-28 $11.57 $11.81 $11.50 $11.57 $11.57 5,642,410
2022-12-27 $11.60 $11.62 $11.33 $11.57 $11.57 10,142,784
2022-12-23 $11.48 $11.81 $11.38 $11.71 $11.71 6,462,792
2022-12-22 $11.89 $11.90 $11.18 $11.49 $11.49 9,378,479
2022-12-21 $12.06 $12.36 $11.80 $12.00 $12.00 10,794,109
2022-12-20 $11.79 $12.14 $11.79 $12.02 $12.02 6,567,506
2022-12-19 $11.96 $12.09 $11.77 $11.85 $11.85 6,521,622
2022-12-16 $12.05 $12.22 $11.69 $12.02 $12.02 7,055,041
2022-12-15 $12.55 $12.70 $12.16 $12.22 $12.22 6,020,015
2022-12-14 $12.99 $13.08 $12.67 $12.80 $12.80 6,023,267
2022-12-13 $13.05 $13.29 $12.72 $13.08 $13.08 6,555,717
2022-12-12 $12.75 $12.88 $12.48 $12.64 $12.64 4,491,722
2022-12-09 $12.41 $12.78 $12.41 $12.67 $12.67 5,775,142
2022-12-08 $12.57 $12.93 $12.46 $12.55 $12.55 3,814,199
2022-12-07 $12.57 $12.72 $12.36 $12.57 $12.57 3,850,743
2022-12-06 $12.74 $12.94 $12.51 $12.57 $12.57 4,343,021
2022-12-05 $13.04 $13.05 $12.69 $12.85 $12.85 3,238,842
2022-12-02 $13.02 $13.28 $12.78 $13.20 $13.20 4,903,106
2022-12-01 $12.97 $13.34 $12.84 $13.19 $13.19 5,109,981
2022-11-30 $12.33 $12.87 $12.15 $12.87 $12.87 9,998,045
2022-11-29 $12.18 $12.66 $12.18 $12.25 $12.25 5,567,749
2022-11-28 $12.40 $12.59 $12.10 $12.15 $12.15 5,066,518
2022-11-25 $12.11 $12.66 $12.09 $12.57 $12.57 2,136,001
2022-11-23 $12.48 $12.61 $12.20 $12.21 $12.21 4,728,479
2022-11-22 $12.14 $12.47 $12.12 $12.42 $12.42 5,009,459
2022-11-21 $11.86 $12.20 $11.85 $12.12 $12.12 4,226,773
2022-11-18 $11.94 $12.18 $11.72 $11.91 $11.91 7,494,124
2022-11-17 $12.18 $12.25 $11.76 $11.84 $11.84 6,302,247
2022-11-16 $12.65 $13.01 $12.27 $12.35 $12.35 10,266,074
2022-11-15 $13.02 $13.20 $12.75 $12.75 $12.75 8,870,305
2022-11-14 $13.32 $13.49 $12.84 $12.88 $12.88 8,706,771
2022-11-11 $12.26 $13.53 $12.06 $13.51 $13.51 13,189,827
2022-11-10 $12.75 $12.98 $11.78 $12.26 $12.26 15,144,750
2022-11-09 $12.54 $12.76 $11.75 $12.06 $12.06 12,754,493
2022-11-08 $13.19 $13.84 $12.67 $13.15 $13.15 12,916,671
2022-11-07 $13.14 $13.54 $13.13 $13.45 $13.45 7,365,842
2022-11-04 $13.04 $13.21 $12.74 $13.03 $13.03 7,947,742
2022-11-03 $12.84 $13.03 $12.28 $12.86 $12.86 7,248,116
2022-11-02 $13.24 $13.51 $12.98 $13.15 $13.15 5,941,759
2022-11-01 $13.41 $13.75 $13.27 $13.28 $13.28 6,318,683
2022-10-31 $13.44 $13.68 $13.03 $13.19 $13.19 4,828,146
2022-10-28 $13.13 $13.53 $13.04 $13.52 $13.52 5,649,507
2022-10-27 $13.28 $13.39 $13.01 $13.06 $13.06 5,158,061
2022-10-26 $13.30 $13.59 $13.16 $13.21 $13.21 7,376,373
2022-10-25 $12.32 $13.44 $12.27 $13.31 $13.31 10,898,686
2022-10-24 $12.21 $12.41 $12.07 $12.26 $12.26 5,589,429
2022-10-21 $11.95 $12.17 $11.53 $12.14 $12.14 6,575,669
2022-10-20 $11.95 $12.13 $11.77 $11.92 $11.92 6,394,776
2022-10-19 $12.14 $12.28 $11.77 $11.91 $11.91 5,907,151
2022-10-18 $12.53 $12.74 $12.13 $12.27 $12.27 6,285,412
2022-10-17 $11.99 $12.51 $11.99 $12.33 $12.33 6,278,150
2022-10-14 $11.96 $12.05 $11.50 $11.75 $11.75 7,149,465
2022-10-13 $11.50 $12.06 $11.34 $11.84 $11.84 5,985,223
2022-10-12 $11.90 $11.92 $11.63 $11.76 $11.76 4,677,294
2022-10-11 $11.76 $12.03 $11.58 $11.86 $11.86 4,916,810
2022-10-10 $12.28 $12.44 $11.83 $11.84 $11.84 4,444,169
2022-10-07 $12.47 $12.54 $12.14 $12.28 $12.28 6,890,279
2022-10-06 $12.66 $12.76 $12.44 $12.65 $12.65 11,654,648
2022-10-05 $12.62 $12.82 $12.22 $12.75 $12.75 10,784,114
2022-10-04 $12.77 $13.16 $12.59 $12.87 $12.87 9,079,163
2022-10-03 $12.50 $12.77 $12.19 $12.56 $12.56 6,067,786
2022-09-30 $12.63 $13.01 $12.39 $12.41 $12.41 4,123,359
2022-09-29 $12.93 $12.99 $12.59 $12.66 $12.66 4,210,877
2022-09-28 $12.85 $13.31 $12.85 $13.15 $13.15 3,818,712
2022-09-27 $12.80 $13.01 $12.63 $12.79 $12.79 4,757,646
2022-09-26 $13.18 $13.47 $12.62 $12.66 $12.66 6,262,005
2022-09-23 $13.20 $13.44 $13.04 $13.22 $13.22 5,173,385
2022-09-22 $13.61 $13.62 $13.28 $13.40 $13.40 3,336,736
2022-09-21 $13.73 $14.20 $13.63 $13.64 $13.64 4,187,468
2022-09-20 $14.32 $14.35 $13.79 $13.85 $13.85 6,842,191
2022-09-19 $14.55 $14.70 $14.22 $14.49 $14.49 4,252,777
2022-09-16 $14.82 $14.86 $14.52 $14.75 $14.75 8,638,296
2022-09-15 $15.32 $15.72 $15.01 $15.09 $15.09 8,166,594
2022-09-14 $15.41 $15.44 $15.06 $15.43 $15.43 7,203,892
2022-09-13 $15.30 $15.60 $15.14 $15.37 $15.37 9,167,417
2022-09-12 $15.54 $16.14 $15.52 $15.78 $15.78 12,689,221
2022-09-09 $14.24 $15.39 $14.24 $15.00 $15.00 12,734,865
2022-09-08 $14.52 $14.92 $13.94 $14.05 $14.05 21,242,440
2022-09-07 $14.57 $14.89 $14.33 $14.80 $14.80 13,482,377
2022-09-06 $15.42 $15.44 $14.58 $14.62 $14.62 5,857,010
2022-09-02 $15.48 $15.77 $15.21 $15.37 $15.37 10,836,282
2022-09-01 $14.99 $15.50 $14.79 $15.38 $15.38 11,215,220
2022-08-31 $15.06 $15.15 $14.72 $15.13 $15.13 10,860,680
2022-08-30 $15.46 $15.54 $15.00 $15.03 $15.03 5,424,715
2022-08-29 $15.13 $15.41 $15.02 $15.31 $15.31 8,337,291
2022-08-26 $16.19 $16.25 $15.37 $15.38 $15.38 4,809,725
2022-08-25 $16.18 $16.32 $15.98 $16.23 $16.23 4,576,525
2022-08-24 $16.23 $16.37 $16.05 $16.13 $16.13 5,789,051
2022-08-23 $16.35 $16.74 $16.05 $16.21 $16.21 7,484,105
2022-08-22 $17.30 $17.30 $16.34 $16.40 $16.40 7,377,212
2022-08-19 $18.00 $18.11 $17.44 $17.47 $17.47 7,898,466
2022-08-18 $18.50 $18.71 $18.08 $18.09 $18.09 7,861,041
2022-08-17 $18.94 $19.16 $18.77 $18.85 $18.85 4,646,799
2022-08-16 $19.12 $19.20 $18.38 $19.08 $19.08 8,882,558
2022-08-15 $19.96 $20.02 $19.25 $19.36 $19.36 4,941,992
2022-08-12 $19.75 $20.32 $19.47 $20.08 $20.08 7,899,874
2022-08-11 $19.63 $19.96 $19.53 $19.57 $19.57 8,227,967
2022-08-10 $19.54 $19.71 $19.38 $19.53 $19.53 4,019,619
2022-08-09 $19.67 $19.83 $18.86 $19.13 $19.13 4,670,550
2022-08-08 $19.59 $20.46 $19.30 $19.91 $19.91 10,626,142
2022-08-05 $18.75 $19.53 $18.64 $19.44 $19.44 10,013,195
2022-08-04 $19.27 $19.32 $18.84 $19.02 $19.02 6,556,792
2022-08-03 $19.57 $19.73 $19.21 $19.27 $19.27 8,871,971
2022-08-02 $19.59 $19.98 $19.43 $19.44 $19.44 4,109,457
2022-08-01 $20.13 $20.21 $19.58 $19.62 $19.62 4,639,862
2022-07-29 $20.57 $20.61 $20.14 $20.26 $20.26 3,831,101
2022-07-28 $20.64 $20.86 $20.25 $20.56 $20.56 5,288,131
2022-07-27 $20.48 $20.67 $20.23 $20.58 $20.58 4,233,449
2022-07-26 $20.57 $20.58 $20.21 $20.42 $20.42 2,635,118
2022-07-25 $20.73 $20.73 $20.18 $20.51 $20.51 1,954,486
2022-07-22 $20.82 $20.97 $20.47 $20.65 $20.65 3,502,942
2022-07-21 $19.80 $20.65 $19.80 $20.60 $20.60 3,803,561
2022-07-20 $20.67 $20.86 $20.48 $20.56 $20.56 2,260,771
2022-07-19 $20.45 $20.78 $20.23 $20.62 $20.62 3,207,358
2022-07-18 $20.09 $20.33 $19.93 $20.00 $20.00 2,536,893
2022-07-15 $19.74 $20.11 $19.48 $20.08 $20.08 3,504,580
2022-07-14 $19.41 $19.64 $19.11 $19.61 $19.61 3,400,815
2022-07-13 $19.58 $19.83 $19.35 $19.70 $19.70 3,059,455
2022-07-12 $20.05 $20.38 $19.87 $19.99 $19.99 2,555,155
2022-07-11 $20.25 $20.50 $20.12 $20.22 $20.22 2,213,936
2022-07-08 $20.63 $20.75 $20.34 $20.45 $20.45 2,856,668
2022-07-07 $20.41 $20.70 $20.25 $20.69 $20.69 2,738,642
2022-07-06 $20.79 $20.91 $20.12 $20.35 $20.35 3,717,321
2022-07-05 $20.25 $20.67 $20.03 $20.65 $20.65 4,175,660
2022-07-01 $19.60 $20.66 $19.55 $20.62 $20.62 6,338,400
2022-06-30 $19.69 $19.76 $19.34 $19.63 $19.63 4,285,923
2022-06-29 $20.06 $20.20 $19.67 $20.00 $20.00 3,621,449
2022-06-28 $20.52 $20.83 $19.99 $20.14 $20.14 3,328,151
2022-06-27 $20.81 $20.91 $20.44 $20.48 $20.48 6,990,425
2022-06-24 $20.20 $20.96 $20.15 $20.61 $20.61 5,587,416
2022-06-23 $20.14 $20.14 $19.58 $19.94 $19.94 5,260,381
2022-06-22 $19.79 $20.25 $19.56 $20.01 $20.01 7,802,784
2022-06-21 $20.89 $20.93 $19.97 $20.03 $20.03 9,213,026
2022-06-17 $20.37 $20.91 $20.30 $20.55 $20.55 5,938,077
2022-06-16 $20.42 $20.48 $19.59 $20.28 $20.28 9,281,566
2022-06-15 $21.00 $21.27 $20.43 $20.92 $20.92 4,286,355
2022-06-14 $21.68 $21.68 $20.70 $20.90 $20.90 3,831,738
2022-06-13 $21.63 $21.84 $21.05 $21.65 $21.65 3,361,851
2022-06-10 $23.32 $23.32 $22.22 $22.27 $22.27 4,682,118
2022-06-09 $24.06 $24.14 $23.51 $23.52 $23.52 1,865,989
2022-06-08 $24.53 $24.83 $24.09 $24.14 $24.14 1,508,201
2022-06-07 $23.55 $24.57 $23.51 $24.55 $24.55 2,596,544
2022-06-06 $24.75 $24.75 $23.65 $23.69 $23.69 3,299,083
2022-06-03 $24.88 $24.88 $24.15 $24.19 $24.19 2,425,744
2022-06-02 $24.26 $24.93 $23.72 $24.84 $24.84 4,344,239
2022-06-01 $23.73 $24.33 $23.56 $24.13 $24.13 4,814,750
2022-05-31 $23.76 $24.16 $23.42 $23.70 $23.70 9,534,522
2022-05-27 $23.68 $24.16 $23.68 $23.87 $23.87 4,326,680
2022-05-26 $23.71 $23.99 $23.57 $23.72 $23.72 2,907,237
2022-05-25 $23.37 $23.82 $23.06 $23.33 $23.33 4,375,296
2022-05-24 $23.63 $23.68 $22.84 $23.17 $23.17 4,479,128
2022-05-23 $24.19 $24.39 $23.58 $23.69 $23.69 4,105,646
2022-05-20 $23.84 $24.34 $23.19 $24.27 $24.27 5,622,602
2022-05-19 $23.13 $23.55 $22.97 $23.24 $23.24 3,428,061
2022-05-18 $23.85 $24.03 $23.27 $23.35 $23.35 4,590,567
2022-05-17 $23.73 $24.45 $23.73 $24.20 $24.20 5,166,765
2022-05-16 $22.65 $23.42 $22.48 $23.31 $23.31 5,617,608
2022-05-13 $21.88 $22.57 $21.77 $22.27 $22.27 3,614,672
2022-05-12 $20.55 $21.71 $20.51 $21.69 $21.69 5,574,449
2022-05-11 $21.58 $22.25 $20.76 $20.82 $20.82 6,122,877
2022-05-10 $21.84 $22.41 $21.59 $21.90 $21.90 10,297,575
2022-05-09 $23.70 $23.86 $21.68 $21.84 $21.84 9,478,222
2022-05-06 $23.87 $24.06 $23.25 $23.79 $23.79 10,653,554
2022-05-05 $24.90 $25.05 $23.97 $24.18 $24.18 7,727,079
2022-05-04 $25.30 $25.30 $24.42 $25.00 $25.00 6,032,501
2022-05-03 $25.14 $25.51 $24.95 $25.28 $25.28 2,167,499
2022-05-02 $25.49 $25.49 $24.79 $25.15 $25.15 3,619,196
2022-04-29 $25.55 $25.98 $25.29 $25.31 $25.31 2,377,902
2022-04-28 $25.82 $25.88 $25.16 $25.65 $25.65 2,613,728
2022-04-27 $25.54 $25.94 $25.37 $25.58 $25.58 3,577,455
2022-04-26 $25.85 $25.85 $25.17 $25.47 $25.47 4,302,462
2022-04-25 $25.08 $25.88 $24.90 $25.74 $25.74 4,054,912
2022-04-22 $26.00 $26.76 $25.24 $25.28 $25.28 4,074,622
2022-04-21 $26.40 $26.54 $25.93 $26.05 $26.05 7,173,809
2022-04-20 $26.13 $26.71 $25.82 $26.28 $26.28 2,022,653
2022-04-19 $25.64 $26.36 $25.63 $26.12 $26.12 2,092,378
2022-04-18 $26.11 $26.12 $25.59 $25.74 $25.74 2,531,953
2022-04-14 $26.45 $26.71 $26.15 $26.25 $26.25 3,691,664
2022-04-13 $25.81 $26.35 $25.57 $26.26 $26.26 4,520,038
2022-04-12 $26.04 $26.22 $25.64 $25.83 $25.83 3,683,510
2022-04-11 $26.21 $26.33 $25.90 $26.00 $26.00 2,290,396
2022-04-08 $26.35 $26.66 $25.97 $26.25 $26.25 1,716,970
2022-04-07 $26.49 $26.89 $26.42 $26.55 $26.55 3,392,513
2022-04-06 $25.75 $26.82 $25.75 $26.62 $26.62 3,734,330
2022-04-05 $26.12 $26.42 $25.94 $25.98 $25.98 2,410,632
2022-04-04 $26.21 $26.45 $26.03 $26.16 $26.16 3,131,029
2022-04-01 $25.94 $26.34 $25.88 $26.12 $26.12 2,290,728
2022-03-31 $27.11 $27.17 $26.08 $26.09 $26.09 4,042,634
2022-03-30 $27.36 $27.50 $27.02 $27.16 $27.16 1,642,211
2022-03-29 $26.80 $27.61 $26.77 $27.53 $27.53 2,670,493
2022-03-28 $26.51 $26.84 $26.37 $26.72 $26.72 2,713,272
2022-03-25 $27.55 $27.68 $26.44 $26.59 $26.59 5,312,301
2022-03-24 $27.38 $27.51 $26.79 $27.47 $27.47 4,537,755
2022-03-23 $27.15 $27.30 $26.92 $27.22 $27.22 3,570,946
2022-03-22 $27.38 $27.54 $27.12 $27.41 $27.41 5,591,063
2022-03-21 $27.15 $27.54 $27.01 $27.20 $27.20 4,328,313
2022-03-18 $26.41 $27.48 $26.33 $27.42 $27.42 3,759,637
2022-03-17 $26.31 $26.65 $26.21 $26.61 $26.61 3,805,148
2022-03-16 $25.73 $26.49 $25.73 $26.41 $26.41 2,476,086
2022-03-15 $25.30 $25.51 $24.94 $25.47 $25.47 4,639,886
2022-03-14 $26.35 $26.50 $25.19 $25.20 $25.20 4,490,686
2022-03-11 $26.66 $27.07 $26.09 $26.49 $26.49 5,023,494
2022-03-10 $26.06 $26.50 $25.96 $26.38 $26.38 3,617,482
2022-03-09 $25.92 $26.79 $25.92 $26.62 $26.62 7,632,299
2022-03-08 $25.59 $26.34 $25.14 $25.52 $25.52 3,885,141
2022-03-07 $27.65 $27.69 $25.80 $25.84 $25.84 4,437,795
2022-03-04 $28.33 $28.55 $27.65 $27.95 $27.95 4,278,781
2022-03-03 $29.51 $29.66 $28.32 $28.37 $28.37 4,989,157
2022-03-02 $28.94 $29.24 $28.72 $29.00 $29.00 5,599,463
2022-03-01 $28.36 $29.13 $28.17 $28.94 $28.94 5,828,575
2022-02-28 $27.94 $28.57 $27.63 $28.41 $28.41 6,015,789
2022-02-25 $27.47 $28.21 $27.26 $27.87 $27.87 4,808,392
2022-02-24 $24.15 $28.72 $24.15 $27.89 $27.89 18,998,198
2022-02-23 $26.00 $26.59 $25.74 $25.75 $25.75 11,780,504
2022-02-22 $25.42 $26.09 $25.32 $25.98 $25.98 14,112,985
2022-02-18 $25.79 $26.12 $25.20 $25.51 $25.51 8,532,733
2022-02-17 $25.75 $25.94 $25.52 $25.78 $25.78 6,235,519
2022-02-16 $25.91 $25.96 $25.48 $25.89 $25.89 4,067,925
2022-02-15 $25.38 $26.00 $25.38 $25.86 $25.86 4,984,584
2022-02-14 $25.53 $25.83 $24.92 $25.13 $25.13 2,423,641
2022-02-11 $25.29 $25.99 $25.26 $25.49 $25.49 6,121,663
2022-02-10 $25.40 $25.95 $25.14 $25.31 $25.31 2,836,964
2022-02-09 $25.14 $25.84 $25.09 $25.73 $25.73 4,222,356
2022-02-08 $25.05 $26.16 $24.76 $24.86 $24.86 3,282,105
2022-02-07 $24.92 $25.48 $24.72 $25.06 $25.06 3,070,707
2022-02-04 $24.52 $25.26 $24.23 $24.97 $24.97 4,660,900
2022-02-03 $25.28 $25.28 $24.59 $24.65 $24.65 4,334,779
2022-02-02 $25.53 $25.79 $25.29 $25.36 $25.36 6,796,346
2022-02-01 $25.94 $26.08 $25.30 $25.54 $25.54 4,832,993
2022-01-31 $25.50 $26.10 $25.27 $26.04 $26.04 4,684,085
2022-01-28 $25.07 $25.51 $24.48 $25.51 $25.51 5,958,030
2022-01-27 $25.77 $26.06 $24.92 $24.94 $24.94 5,832,036
2022-01-26 $26.35 $26.66 $25.61 $25.77 $25.77 2,053,471
2022-01-25 $26.91 $27.04 $26.11 $26.31 $26.31 3,461,131
2022-01-24 $26.32 $27.18 $25.80 $27.10 $27.10 6,187,706
2022-01-21 $26.92 $27.10 $26.23 $26.77 $26.77 3,301,874
2022-01-20 $26.60 $27.10 $26.46 $26.83 $26.83 2,975,519
2022-01-19 $26.90 $27.12 $26.36 $26.39 $26.39 3,791,003
2022-01-18 $26.88 $27.05 $26.42 $26.81 $26.81 4,789,146
2022-01-14 $27.17 $27.17 $26.67 $27.03 $27.03 3,603,324
2022-01-13 $27.97 $28.09 $27.02 $27.07 $27.07 3,068,918
2022-01-12 $28.52 $28.73 $27.88 $28.09 $28.09 3,556,682
2022-01-11 $28.84 $29.07 $27.95 $28.38 $28.38 3,508,330
2022-01-10 $27.55 $29.00 $27.27 $28.73 $28.73 6,797,663
2022-01-07 $27.02 $27.46 $26.86 $27.05 $27.05 2,813,370
2022-01-06 $27.86 $28.05 $27.05 $27.08 $27.08 3,564,550
2022-01-05 $28.50 $28.66 $27.83 $27.90 $27.90 3,040,764
2022-01-04 $28.12 $28.53 $27.44 $28.41 $28.41 6,917,846
2022-01-03 $28.52 $28.53 $27.88 $28.25 $28.25 5,166,541
2021-12-31 $28.70 $28.94 $28.37 $28.38 $28.38 2,734,007
2021-12-30 $28.20 $28.98 $28.13 $28.71 $28.71 2,483,282
2021-12-29 $28.76 $29.02 $28.24 $28.27 $28.27 1,961,188
2021-12-28 $28.78 $28.95 $28.52 $28.88 $28.88 2,109,602
2021-12-27 $29.02 $29.03 $28.72 $28.96 $28.96 2,134,617
2021-12-23 $28.38 $28.95 $28.26 $28.88 $28.88 3,464,697
2021-12-22 $28.77 $28.94 $28.13 $28.34 $28.34 2,110,307
2021-12-21 $28.34 $29.34 $28.21 $28.77 $28.77 2,571,777
2021-12-20 $28.03 $28.28 $27.16 $28.20 $28.20 3,114,096
2021-12-17 $27.87 $28.57 $27.71 $28.27 $28.27 4,559,274
2021-12-16 $28.58 $28.61 $27.76 $27.98 $27.98 3,922,784
2021-12-15 $28.04 $28.61 $27.55 $28.46 $28.46 3,283,541
2021-12-14 $27.58 $28.45 $27.55 $28.11 $28.11 4,952,574
2021-12-13 $28.06 $28.30 $27.54 $27.74 $27.74 4,796,688
2021-12-10 $28.61 $28.68 $27.89 $27.97 $27.97 3,917,436
2021-12-09 $29.37 $29.76 $28.49 $28.49 $28.49 2,689,707
2021-12-08 $29.02 $29.63 $28.98 $29.54 $29.54 2,360,717
2021-12-07 $29.02 $29.32 $28.84 $28.97 $28.97 3,275,160
2021-12-06 $28.19 $29.01 $28.05 $28.79 $28.79 4,619,121
2021-12-03 $29.11 $29.43 $28.06 $28.17 $28.17 2,970,544
2021-12-02 $28.19 $28.94 $27.88 $28.78 $28.78 3,639,510
2021-12-01 $28.94 $29.29 $28.00 $28.14 $28.14 3,317,173
2021-11-30 $29.84 $30.19 $28.69 $28.74 $28.74 4,512,066
2021-11-29 $30.56 $30.64 $29.87 $30.19 $30.19 3,342,520
2021-11-26 $30.39 $30.85 $30.07 $30.22 $30.22 1,905,350
2021-11-24 $31.85 $31.98 $30.76 $30.79 $30.79 3,431,800
2021-11-23 $31.92 $32.24 $31.40 $32.07 $32.07 1,981,945
2021-11-22 $32.35 $32.83 $32.02 $32.05 $32.05 3,026,832
2021-11-19 $32.20 $32.67 $32.02 $32.11 $32.11 3,339,827
2021-11-18 $32.66 $33.20 $32.18 $32.34 $32.34 4,731,132
2021-11-17 $32.19 $32.28 $31.60 $31.95 $31.95 3,370,992
2021-11-16 $32.05 $32.51 $31.89 $32.29 $32.29 4,523,946
2021-11-15 $33.00 $33.02 $31.65 $32.16 $32.16 5,573,874
2021-11-12 $32.74 $33.13 $32.55 $33.03 $33.03 3,737,839
2021-11-11 $32.81 $32.91 $32.53 $32.74 $32.74 3,005,116
2021-11-10 $32.88 $33.13 $32.62 $32.98 $32.98 3,725,721
2021-11-09 $33.43 $33.43 $32.81 $33.10 $33.10 5,985,348
2021-11-08 $34.15 $34.33 $32.46 $33.25 $33.25 4,815,585
2021-11-05 $34.03 $35.00 $33.20 $34.09 $34.09 4,880,013
2021-11-04 $32.36 $32.90 $32.31 $32.87 $32.87 3,811,611
2021-11-03 $31.64 $32.26 $31.59 $32.22 $32.22 3,799,283
2021-11-02 $32.92 $32.92 $31.69 $31.73 $31.73 5,480,048
2021-11-01 $32.98 $33.13 $32.70 $32.87 $32.87 2,927,279
2021-10-29 $32.88 $33.13 $32.65 $32.88 $32.88 2,804,998
2021-10-28 $31.40 $33.06 $31.16 $32.90 $32.90 3,748,526
2021-10-27 $33.40 $33.69 $33.12 $33.31 $33.31 2,691,993
2021-10-26 $33.95 $34.04 $33.48 $33.49 $33.49 2,046,407
2021-10-25 $33.93 $34.19 $33.69 $33.97 $33.97 1,228,817
2021-10-22 $33.59 $33.96 $33.42 $33.90 $33.90 1,252,567
2021-10-21 $33.84 $33.91 $33.40 $33.60 $33.60 2,283,306
2021-10-20 $32.88 $33.73 $32.88 $33.66 $33.66 5,426,085
2021-10-19 $32.31 $32.89 $32.31 $32.64 $32.64 1,521,776
2021-10-18 $32.32 $32.39 $31.98 $32.10 $32.10 2,266,117
2021-10-15 $32.61 $32.97 $32.46 $32.54 $32.54 1,686,472
2021-10-14 $32.22 $32.63 $32.21 $32.45 $32.45 1,982,023
2021-10-13 $32.13 $32.32 $31.84 $32.03 $32.03 3,688,798
2021-10-12 $32.70 $32.79 $31.92 $32.18 $32.18 2,887,465
2021-10-11 $33.20 $33.34 $32.79 $32.89 $32.89 1,968,509
2021-10-08 $33.34 $33.57 $32.98 $33.15 $33.15 1,432,932
2021-10-07 $32.94 $33.73 $32.87 $33.29 $33.29 3,483,677
2021-10-06 $31.96 $32.87 $31.88 $32.69 $32.69 5,090,812
2021-10-05 $31.95 $32.63 $31.87 $32.14 $32.14 2,764,289
2021-10-04 $32.06 $32.43 $31.68 $32.10 $32.10 2,236,879
2021-10-01 $31.83 $32.42 $31.61 $32.09 $32.09 2,534,604
2021-09-30 $32.42 $32.56 $31.77 $31.89 $31.89 2,800,012
2021-09-29 $32.78 $33.10 $32.34 $32.35 $32.35 3,230,029
2021-09-28 $32.74 $32.90 $32.20 $32.55 $32.55 4,231,961
2021-09-27 $32.62 $33.09 $32.61 $32.82 $32.82 3,453,900
2021-09-24 $32.47 $32.73 $32.35 $32.63 $32.63 1,347,123
2021-09-23 $31.81 $32.67 $31.79 $32.47 $32.47 4,115,111
2021-09-22 $31.73 $31.95 $31.60 $31.80 $31.80 4,741,768
2021-09-21 $31.90 $32.13 $31.59 $31.69 $31.69 3,698,572
2021-09-20 $31.94 $32.23 $31.41 $31.83 $31.83 3,148,412
2021-09-17 $32.44 $32.84 $32.07 $32.40 $32.40 5,071,117
2021-09-16 $32.47 $32.67 $32.11 $32.47 $32.47 4,579,911
2021-09-15 $32.85 $32.90 $32.11 $32.41 $32.41 3,572,106
2021-09-14 $33.50 $33.62 $32.83 $32.92 $32.92 1,539,820
2021-09-13 $33.54 $33.66 $33.12 $33.28 $33.28 4,021,502
2021-09-10 $33.54 $33.57 $32.90 $33.38 $33.38 1,433,203
2021-09-09 $33.82 $34.21 $33.51 $33.54 $33.54 2,992,269
2021-09-08 $33.82 $34.13 $33.42 $33.89 $33.89 6,577,098
2021-09-07 $33.90 $34.02 $33.37 $34.02 $34.02 3,859,727
2021-09-03 $33.99 $34.22 $33.75 $34.15 $34.15 4,848,873
2021-09-02 $33.74 $34.13 $33.54 $33.80 $33.80 2,203,689
2021-09-01 $33.28 $33.72 $33.09 $33.53 $33.53 2,303,423
2021-08-31 $33.37 $33.76 $33.18 $33.38 $33.38 3,104,510
2021-08-30 $33.43 $33.85 $33.13 $33.44 $33.44 2,322,925
2021-08-27 $32.81 $33.45 $32.64 $33.31 $33.31 3,392,398
2021-08-26 $32.44 $32.78 $32.23 $32.77 $32.77 1,894,716
2021-08-25 $32.30 $32.75 $32.04 $32.63 $32.63 2,792,587
2021-08-24 $31.77 $32.42 $31.60 $32.28 $32.28 4,501,818
2021-08-23 $31.70 $31.99 $31.50 $31.76 $31.76 3,884,338
2021-08-20 $31.46 $31.86 $31.33 $31.50 $31.50 2,709,154
2021-08-19 $31.42 $32.06 $31.35 $31.50 $31.50 2,502,071
2021-08-18 $31.97 $32.14 $31.37 $31.49 $31.49 2,324,898
2021-08-17 $31.04 $31.75 $30.99 $31.70 $31.70 2,960,865
2021-08-16 $31.05 $31.79 $30.88 $31.53 $31.53 5,015,446
2021-08-13 $30.15 $31.06 $29.99 $31.00 $31.00 5,166,863
2021-08-12 $29.20 $30.37 $29.10 $30.16 $30.16 4,754,387
2021-08-11 $29.70 $30.02 $28.91 $29.20 $29.20 9,676,224
2021-08-10 $29.90 $30.41 $28.82 $29.58 $29.58 11,194,030
2021-08-09 $29.98 $31.67 $28.59 $29.67 $29.67 27,938,591
2021-08-06 $35.69 $35.69 $35.04 $35.36 $35.36 2,740,369
2021-08-05 $36.42 $36.50 $35.30 $35.80 $35.80 3,290,792
2021-08-04 $36.38 $36.77 $36.24 $36.42 $36.42 1,786,573
2021-08-03 $36.57 $36.76 $36.20 $36.72 $36.72 1,581,701
2021-08-02 $36.71 $36.73 $36.30 $36.50 $36.50 1,466,002
2021-07-30 $36.44 $36.82 $36.06 $36.47 $36.47 1,852,893
2021-07-29 $36.89 $37.49 $36.54 $36.61 $36.61 2,727,043
2021-07-28 $36.16 $36.91 $36.06 $36.64 $36.64 2,433,580
2021-07-27 $35.58 $36.25 $35.49 $36.24 $36.24 3,150,139
2021-07-26 $36.33 $36.53 $35.69 $35.81 $35.81 2,192,279
2021-07-23 $36.20 $36.88 $36.04 $36.50 $36.50 3,125,268
2021-07-22 $35.73 $36.08 $35.47 $36.03 $36.03 1,838,858
2021-07-21 $35.52 $35.83 $35.37 $35.67 $35.67 1,817,848
2021-07-20 $34.55 $35.95 $34.46 $35.53 $35.53 4,925,423
2021-07-19 $33.99 $34.31 $33.72 $34.23 $34.23 2,657,486
2021-07-16 $34.42 $34.59 $33.88 $34.26 $34.26 5,044,623
2021-07-15 $33.79 $34.40 $33.79 $34.23 $34.23 1,768,761
2021-07-14 $34.23 $34.54 $34.11 $34.13 $34.13 5,326,243
2021-07-13 $34.83 $34.91 $34.19 $34.22 $34.22 1,986,873
2021-07-12 $34.76 $35.23 $34.68 $35.02 $35.02 5,245,226
2021-07-09 $34.65 $34.76 $34.36 $34.64 $34.64 2,054,426
2021-07-08 $34.14 $34.45 $33.42 $34.42 $34.42 3,883,408
2021-07-07 $34.58 $34.97 $34.46 $34.56 $34.56 4,012,683
2021-07-06 $34.80 $35.09 $34.63 $34.78 $34.78 2,933,973
2021-07-02 $34.97 $35.12 $34.69 $34.94 $34.94 1,741,568
2021-07-01 $34.73 $35.22 $34.64 $35.00 $35.00 1,768,409
2021-06-30 $35.43 $35.43 $34.60 $34.69 $34.69 2,296,134
2021-06-29 $35.43 $36.36 $35.24 $35.32 $35.32 2,981,631
2021-06-28 $35.14 $35.41 $34.86 $35.32 $35.32 1,736,951
2021-06-25 $34.94 $35.27 $34.80 $35.04 $35.04 2,294,120
2021-06-24 $35.41 $35.41 $34.87 $34.99 $34.99 4,814,961
2021-06-23 $35.08 $35.47 $35.08 $35.09 $35.09 2,009,007
2021-06-22 $35.07 $35.36 $34.66 $35.19 $35.19 1,857,440
2021-06-21 $34.77 $35.06 $34.43 $34.87 $34.87 2,398,991
2021-06-18 $35.47 $35.65 $34.61 $34.69 $34.69 5,647,546
2021-06-17 $35.76 $35.93 $35.01 $35.72 $35.72 3,637,603
2021-06-16 $35.52 $36.41 $35.16 $35.98 $35.98 7,328,400
2021-06-15 $34.01 $36.34 $34.01 $34.81 $34.81 9,818,638
2021-06-14 $33.75 $33.99 $33.26 $33.48 $33.48 3,073,237
2021-06-11 $33.68 $33.82 $33.42 $33.70 $33.70 1,475,916
2021-06-10 $33.90 $34.02 $33.27 $33.59 $33.59 3,840,728
2021-06-09 $33.57 $34.04 $33.41 $33.90 $33.90 3,271,933
2021-06-08 $33.68 $33.75 $33.03 $33.36 $33.36 3,800,239
2021-06-07 $34.07 $34.33 $33.42 $33.56 $33.56 3,964,938
2021-06-04 $35.07 $35.13 $33.99 $34.18 $34.18 3,764,494
2021-06-03 $35.47 $35.74 $34.99 $35.00 $35.00 2,686,062
2021-06-02 $35.50 $35.57 $35.13 $35.41 $35.41 2,466,059
2021-06-01 $36.23 $36.23 $35.44 $35.50 $35.50 3,488,917
2021-05-28 $36.05 $36.37 $35.85 $35.98 $35.98 2,540,247
2021-05-27 $35.69 $36.00 $35.52 $35.87 $35.87 1,981,062
2021-05-26 $35.63 $35.90 $35.44 $35.71 $35.71 2,374,729
2021-05-25 $36.00 $36.02 $35.49 $35.51 $35.51 1,668,498
2021-05-24 $35.85 $36.12 $35.65 $35.78 $35.78 1,298,863
2021-05-21 $35.92 $36.54 $35.75 $35.76 $35.76 4,405,807
2021-05-20 $35.13 $35.80 $35.10 $35.69 $35.69 3,491,147
2021-05-19 $34.90 $35.40 $34.62 $35.37 $35.37 2,589,601
2021-05-18 $34.81 $35.70 $34.80 $35.30 $35.30 4,370,963
2021-05-17 $34.92 $35.35 $34.78 $35.01 $35.01 6,125,783
2021-05-14 $33.99 $34.94 $33.85 $34.80 $34.80 2,812,028
2021-05-13 $32.31 $34.28 $32.30 $33.95 $33.95 5,954,684
2021-05-12 $32.37 $32.63 $31.81 $32.10 $32.10 3,283,743
2021-05-11 $32.19 $32.98 $32.19 $32.31 $32.31 5,340,141
2021-05-10 $33.25 $33.32 $32.23 $32.24 $32.24 3,096,686
2021-05-07 $32.60 $33.20 $32.01 $32.88 $32.88 5,605,162
2021-05-06 $31.14 $31.19 $30.58 $31.05 $31.05 3,050,438
2021-05-05 $31.21 $31.44 $30.90 $31.11 $31.11 2,578,117
2021-05-04 $31.73 $31.90 $31.16 $31.31 $31.31 2,255,131
2021-05-03 $31.73 $32.14 $31.52 $31.80 $31.80 4,822,853
2021-04-30 $32.06 $32.52 $31.70 $31.71 $31.71 4,657,201
2021-04-29 $31.31 $32.25 $31.28 $32.13 $32.13 3,797,935
2021-04-28 $31.37 $31.77 $31.20 $31.29 $31.29 2,866,382
2021-04-27 $31.05 $31.37 $30.85 $31.24 $31.24 4,834,101
2021-04-26 $31.04 $31.23 $30.79 $31.00 $31.00 4,252,367
2021-04-23 $30.70 $30.90 $30.35 $30.88 $30.88 1,792,432
2021-04-22 $31.13 $31.30 $30.50 $30.56 $30.56 5,151,789
2021-04-21 $30.66 $31.29 $30.60 $31.19 $31.19 1,940,058
2021-04-20 $29.92 $30.86 $29.67 $30.66 $30.66 3,999,108
2021-04-19 $30.09 $30.21 $29.79 $30.00 $30.00 1,529,491
2021-04-16 $30.37 $30.50 $29.52 $29.98 $29.98 4,107,888
2021-04-15 $30.09 $30.53 $30.02 $30.20 $30.20 3,758,042
2021-04-14 $29.40 $30.07 $29.36 $29.58 $29.58 2,011,015
2021-04-13 $29.47 $29.52 $28.90 $29.39 $29.39 4,072,929
2021-04-12 $29.50 $29.70 $29.17 $29.40 $29.40 4,220,957
2021-04-09 $29.58 $30.22 $29.58 $29.75 $29.75 2,611,617
2021-04-08 $29.88 $29.99 $29.57 $29.60 $29.60 5,627,203
2021-04-07 $29.14 $29.82 $28.75 $29.81 $29.81 3,075,429
2021-04-06 $28.85 $28.94 $28.55 $28.76 $28.76 2,269,746
2021-04-05 $29.17 $29.22 $28.74 $28.96 $28.96 1,771,031
2021-04-01 $29.58 $29.75 $28.69 $28.79 $28.79 3,755,731
2021-03-31 $28.86 $30.01 $28.49 $29.45 $29.45 4,904,533
2021-03-30 $28.98 $29.68 $28.75 $28.80 $28.80 4,004,831
2021-03-29 $27.74 $29.27 $27.54 $28.79 $28.79 7,183,642
2021-03-26 $28.05 $28.53 $27.33 $27.85 $27.85 6,878,506
2021-03-25 $28.19 $28.33 $27.72 $28.06 $28.06 5,996,698
2021-03-24 $28.91 $28.94 $28.19 $28.29 $28.29 6,039,504
2021-03-23 $29.75 $29.86 $28.49 $28.60 $28.60 5,886,017
2021-03-22 $30.45 $30.78 $29.62 $29.77 $29.77 4,872,279
2021-03-19 $33.48 $33.79 $30.97 $31.09 $31.09 10,867,091
2021-03-18 $33.97 $34.35 $33.64 $33.75 $33.75 3,682,928
2021-03-17 $33.62 $34.30 $33.50 $33.96 $33.96 1,917,127
2021-03-16 $34.33 $34.36 $33.42 $33.57 $33.57 3,162,728
2021-03-15 $34.16 $34.81 $34.14 $34.49 $34.49 3,469,878
2021-03-12 $33.86 $34.43 $33.84 $34.27 $34.27 1,829,956
2021-03-11 $32.76 $34.35 $32.60 $34.13 $34.13 3,631,655
2021-03-10 $32.87 $33.60 $32.61 $32.74 $32.74 2,540,739
2021-03-09 $32.54 $33.23 $32.23 $32.58 $32.58 4,424,287
2021-03-08 $31.35 $32.45 $31.33 $32.23 $32.23 4,022,045
2021-03-05 $31.39 $31.60 $30.00 $31.13 $31.13 6,753,971
2021-03-04 $30.80 $31.07 $30.14 $30.93 $30.93 4,606,578
2021-03-03 $32.21 $33.25 $30.34 $30.87 $30.87 13,385,318
2021-03-02 $33.67 $33.83 $32.13 $32.34 $32.34 5,205,713
2021-03-01 $33.20 $33.89 $32.54 $33.65 $33.65 4,727,141
2021-02-26 $32.36 $33.45 $32.11 $32.86 $32.86 7,075,640
2021-02-25 $31.57 $32.66 $31.43 $31.73 $31.73 4,632,526
2021-02-24 $31.22 $32.21 $30.12 $31.55 $31.55 5,182,456
2021-02-23 $30.64 $31.08 $30.35 $30.86 $30.86 4,122,529
2021-02-22 $30.06 $30.74 $29.71 $30.58 $30.58 4,067,250
2021-02-19 $30.43 $30.64 $29.62 $30.10 $30.10 6,058,441
2021-02-18 $29.77 $30.66 $29.75 $30.54 $30.54 6,561,871
2021-02-17 $30.14 $30.40 $29.82 $30.04 $30.04 3,995,977
2021-02-16 $30.14 $30.56 $29.87 $30.39 $30.39 4,352,953
2021-02-12 $28.86 $29.76 $28.75 $29.75 $29.75 2,206,214
2021-02-11 $29.02 $29.24 $28.57 $29.07 $29.07 1,961,868
2021-02-10 $29.27 $29.35 $28.59 $29.07 $29.07 2,286,479
2021-02-09 $28.50 $29.31 $28.38 $29.09 $29.09 2,366,104
2021-02-08 $28.39 $28.95 $28.20 $28.45 $28.45 3,058,863
2021-02-05 $29.50 $29.57 $28.32 $28.38 $28.38 4,679,691
2021-02-04 $28.95 $29.27 $28.75 $29.03 $29.03 6,312,641
2021-02-03 $29.56 $29.72 $28.74 $28.88 $28.88 2,347,298
2021-02-02 $30.19 $30.69 $29.53 $29.54 $29.54 2,607,638
2021-02-01 $29.25 $30.09 $29.25 $29.81 $29.81 3,757,775
2021-01-29 $29.46 $30.28 $28.77 $29.03 $29.03 3,110,258
2021-01-28 $30.06 $30.25 $29.33 $29.50 $29.50 3,519,770
2021-01-27 $30.16 $31.21 $29.58 $29.83 $29.83 4,168,646
2021-01-26 $30.15 $30.35 $29.56 $30.35 $30.35 2,612,587
2021-01-25 $30.22 $30.31 $29.48 $29.95 $29.95 2,763,639
2021-01-22 $30.02 $30.93 $29.93 $30.46 $30.46 1,873,633
2021-01-21 $31.13 $31.35 $30.29 $30.39 $30.39 2,902,949
2021-01-20 $31.13 $31.37 $30.58 $31.01 $31.01 3,079,888
2021-01-19 $32.00 $32.02 $30.84 $31.16 $31.16 2,894,447
2021-01-15 $31.60 $31.66 $30.66 $31.51 $31.51 2,277,560
2021-01-14 $31.39 $32.04 $31.14 $31.64 $31.64 2,655,663
2021-01-13 $32.51 $32.54 $31.30 $31.31 $31.31 2,375,033
2021-01-12 $31.56 $32.38 $31.39 $32.28 $32.28 2,455,128
2021-01-11 $31.20 $31.79 $31.16 $31.54 $31.54 1,619,387
2021-01-08 $31.23 $31.49 $30.78 $31.38 $31.38 2,303,298
2021-01-07 $31.50 $31.86 $30.97 $31.09 $31.09 1,748,400
2021-01-06 $30.62 $31.55 $30.62 $31.41 $31.41 2,756,736
2021-01-05 $30.33 $30.87 $30.28 $30.60 $30.60 2,271,623
2021-01-04 $30.96 $31.15 $30.15 $30.50 $30.50 2,420,243
2020-12-31 $30.20 $30.89 $29.91 $30.67 $30.67 2,809,364
2020-12-30 $30.50 $30.72 $30.10 $30.12 $30.12 1,795,541
2020-12-29 $30.76 $30.98 $30.14 $30.37 $30.37 2,199,488
2020-12-28 $30.70 $31.12 $30.55 $30.66 $30.66 2,010,937
2020-12-24 $30.58 $30.75 $30.29 $30.54 $30.54 663,923
2020-12-23 $30.26 $30.51 $30.10 $30.43 $30.43 1,562,711
2020-12-22 $29.71 $30.37 $29.17 $30.21 $30.21 3,293,409
2020-12-21 $29.38 $29.97 $29.11 $29.53 $29.53 3,324,772
2020-12-18 $30.67 $30.90 $29.71 $30.01 $30.01 5,969,745
2020-12-17 $30.19 $30.58 $30.05 $30.49 $30.49 3,618,659
2020-12-16 $30.75 $30.75 $29.78 $29.95 $29.95 6,358,383
2020-12-15 $29.04 $31.07 $28.29 $30.82 $30.82 12,719,816
2020-12-14 $29.00 $29.07 $28.26 $28.71 $28.71 5,237,705
2020-12-11 $28.80 $29.04 $28.09 $28.65 $28.65 4,100,759
2020-12-10 $28.95 $29.23 $28.62 $28.80 $28.80 3,846,593
2020-12-09 $29.47 $29.95 $28.71 $28.89 $28.89 4,574,987
2020-12-08 $29.46 $29.94 $29.35 $29.79 $29.79 3,548,927
2020-12-07 $29.54 $29.86 $29.18 $29.35 $29.35 4,743,322
2020-12-04 $29.20 $29.42 $28.90 $29.38 $29.38 3,766,496
2020-12-03 $30.04 $30.10 $29.05 $29.20 $29.20 8,499,089
2020-12-02 $29.49 $30.07 $29.31 $30.00 $30.00 16,816,022
2020-12-01 $29.68 $30.02 $28.93 $29.31 $29.31 28,280,850
2020-11-30 $30.93 $31.79 $30.05 $30.59 $30.59 5,348,498
2020-11-27 $31.93 $32.21 $31.22 $31.32 $31.32 1,030,565
2020-11-25 $31.45 $31.80 $30.52 $31.78 $31.78 1,345,807
2020-11-24 $31.73 $32.30 $31.31 $31.62 $31.62 2,571,413
2020-11-23 $30.14 $31.36 $29.91 $31.03 $31.03 5,552,582
2020-11-20 $29.68 $29.89 $29.18 $29.42 $29.42 2,803,701
2020-11-19 $29.45 $29.99 $29.21 $29.50 $29.50 2,006,447
2020-11-18 $30.85 $30.85 $29.21 $29.39 $29.39 2,723,457
2020-11-17 $30.60 $31.19 $30.06 $30.41 $30.41 3,006,181
2020-11-16 $30.20 $30.33 $29.46 $30.31 $30.31 3,770,699
2020-11-13 $30.32 $30.83 $29.65 $30.15 $30.15 2,203,276
2020-11-12 $29.85 $30.66 $29.33 $29.91 $29.91 3,084,829
2020-11-11 $31.30 $31.44 $29.68 $29.97 $29.97 26,151,370
2020-11-10 $31.07 $31.30 $29.62 $31.21 $31.21 4,060,054
2020-11-09 $29.94 $31.73 $29.15 $31.06 $31.06 5,535,929
2020-11-06 $27.89 $31.37 $26.72 $30.29 $30.29 10,660,368
2020-11-05 $32.33 $32.79 $32.04 $32.58 $32.58 6,370,815
2020-11-04 $31.34 $32.00 $31.20 $31.71 $31.71 2,887,920
2020-11-03 $31.88 $32.42 $30.88 $31.24 $31.24 3,300,568
2020-11-02 $31.08 $31.87 $31.03 $31.83 $31.83 1,792,106
2020-10-30 $31.34 $31.95 $30.57 $31.01 $31.01 2,081,855
2020-10-29 $30.62 $31.59 $30.46 $31.51 $31.51 1,857,017
2020-10-28 $31.00 $31.56 $30.73 $30.77 $30.77 2,526,947
2020-10-27 $30.65 $31.62 $30.65 $31.55 $31.55 1,985,911
2020-10-26 $31.20 $31.27 $30.53 $30.83 $30.83 1,547,853
2020-10-23 $31.17 $31.43 $30.90 $31.38 $31.38 1,273,959
2020-10-22 $30.84 $31.33 $30.77 $31.18 $31.18 2,441,276
2020-10-21 $31.21 $31.58 $30.21 $30.41 $30.41 5,312,712
2020-10-20 $31.05 $31.49 $30.86 $31.21 $31.21 2,675,657
2020-10-19 $31.62 $31.63 $30.56 $30.91 $30.91 3,856,456
2020-10-16 $32.25 $32.49 $31.49 $31.54 $31.54 3,791,240
2020-10-15 $31.35 $32.16 $31.35 $31.83 $31.83 3,697,000
2020-10-14 $32.80 $33.13 $31.77 $31.87 $31.87 6,426,749
2020-10-13 $33.48 $33.97 $32.34 $32.82 $32.82 5,048,775
2020-10-12 $33.20 $34.09 $32.90 $33.79 $33.79 4,239,617
2020-10-09 $32.35 $33.36 $32.08 $33.10 $33.10 5,489,297
2020-10-08 $31.49 $32.62 $31.35 $32.13 $32.13 6,069,821
2020-10-07 $28.37 $32.55 $28.37 $32.07 $32.07 21,280,939
2020-10-06 $28.47 $28.99 $28.05 $28.23 $28.23 3,413,680
2020-10-05 $27.97 $28.31 $27.77 $28.16 $28.16 1,918,739
2020-10-02 $26.99 $28.08 $26.76 $27.70 $27.70 2,091,893
2020-10-01 $28.03 $28.21 $27.23 $27.53 $27.53 3,487,792
2020-09-30 $26.93 $28.67 $26.58 $27.93 $27.93 6,715,581
2020-09-29 $26.92 $27.44 $26.65 $26.76 $26.76 2,806,941
2020-09-28 $27.45 $27.48 $26.76 $27.06 $27.06 2,266,806
2020-09-25 $26.15 $26.95 $26.05 $26.85 $26.85 3,234,334
2020-09-24 $26.02 $26.70 $25.76 $26.27 $26.27 3,762,623
2020-09-23 $26.96 $27.20 $26.35 $26.41 $26.41 2,825,950
2020-09-22 $26.50 $27.16 $26.40 $27.05 $27.05 3,285,905
2020-09-21 $26.07 $26.60 $25.95 $26.55 $26.55 5,408,520
2020-09-18 $27.20 $27.31 $26.14 $26.54 $26.54 7,994,149
2020-09-17 $27.09 $27.53 $26.86 $27.35 $27.35 4,369,965
2020-09-16 $26.78 $27.72 $26.55 $27.39 $27.39 5,597,905
2020-09-15 $27.85 $28.02 $25.90 $26.84 $26.84 6,447,665
2020-09-14 $27.30 $27.71 $27.25 $27.64 $27.64 3,688,520
2020-09-11 $27.43 $27.48 $26.62 $27.08 $27.08 2,497,560
2020-09-10 $28.21 $28.33 $26.93 $27.23 $27.23 5,879,899
2020-09-09 $28.36 $28.77 $28.20 $28.47 $28.47 1,982,060
2020-09-08 $27.86 $28.48 $27.52 $28.10 $28.10 4,134,570
2020-09-04 $28.22 $28.36 $27.37 $28.10 $28.10 2,618,699
2020-09-03 $28.96 $29.05 $27.93 $28.18 $28.18 2,320,657
2020-09-02 $28.70 $28.93 $28.31 $28.83 $28.83 5,729,844
2020-09-01 $28.91 $29.00 $28.69 $28.77 $28.77 1,733,916
2020-08-31 $29.25 $29.57 $29.06 $29.06 $29.06 2,595,659
2020-08-28 $28.26 $29.33 $28.16 $29.13 $29.13 3,759,312
2020-08-27 $28.09 $28.56 $27.96 $28.13 $28.13 4,336,130
2020-08-26 $28.72 $28.85 $27.98 $28.14 $28.14 4,284,451
2020-08-25 $27.86 $29.00 $27.60 $28.86 $28.86 5,970,326
2020-08-24 $27.33 $27.65 $27.03 $27.42 $27.42 2,616,129
2020-08-21 $27.38 $27.46 $26.75 $27.10 $27.10 3,144,531
2020-08-20 $26.61 $27.74 $26.60 $27.58 $27.58 5,535,236
2020-08-19 $25.94 $26.36 $25.72 $25.80 $25.80 1,739,217
2020-08-18 $26.11 $26.16 $25.60 $26.09 $26.09 2,117,825
2020-08-17 $25.74 $26.09 $25.13 $25.85 $25.85 4,953,691
2020-08-14 $24.35 $26.46 $24.35 $25.77 $25.77 6,060,628
2020-08-13 $24.87 $25.02 $24.32 $24.44 $24.44 2,718,953
2020-08-12 $25.56 $25.77 $24.95 $25.00 $25.00 2,782,311
2020-08-11 $25.19 $25.53 $25.05 $25.42 $25.42 3,233,392
2020-08-10 $24.48 $24.99 $24.46 $24.60 $24.60 2,864,287
2020-08-07 $24.52 $24.58 $24.18 $24.30 $24.30 2,883,154
2020-08-06 $25.14 $25.53 $23.80 $24.44 $24.44 7,032,937
2020-08-05 $25.30 $25.51 $24.78 $25.28 $25.28 4,822,258
2020-08-04 $23.74 $25.25 $23.45 $24.80 $24.80 6,721,867
2020-08-03 $23.69 $24.14 $23.03 $23.31 $23.31 6,692,203
2020-07-31 $22.62 $23.72 $22.60 $23.63 $23.63 6,919,259
2020-07-30 $21.16 $22.58 $21.16 $22.45 $22.45 14,138,636
2020-07-29 $21.06 $21.31 $20.85 $21.15 $21.15 9,518,848
2020-07-28 $21.38 $21.56 $20.96 $21.10 $21.10 7,724,114
2020-07-27 $22.97 $23.02 $21.18 $21.30 $21.30 13,373,856
2020-07-24 $23.39 $23.60 $22.99 $23.59 $23.59 3,159,663
2020-07-23 $23.41 $23.66 $23.21 $23.39 $23.39 6,168,049
2020-07-22 $23.65 $23.89 $23.46 $23.47 $23.47 2,971,149
2020-07-21 $23.74 $24.04 $23.62 $23.68 $23.68 1,494,431
2020-07-20 $23.78 $24.09 $23.45 $23.55 $23.55 2,242,361
2020-07-17 $23.99 $24.23 $23.74 $23.79 $23.79 2,261,400
2020-07-16 $23.90 $24.42 $23.78 $24.00 $24.00 2,096,500
2020-07-15 $23.84 $24.43 $23.77 $24.08 $24.08 2,847,900
2020-07-14 $22.50 $23.54 $22.41 $23.48 $23.48 5,750,600
2020-07-13 $22.24 $23.25 $22.03 $22.65 $22.65 6,481,800
2020-07-10 $21.37 $22.04 $21.24 $22.03 $22.03 2,443,600
2020-07-09 $21.65 $21.68 $21.17 $21.36 $21.36 4,254,400
2020-07-08 $21.52 $21.85 $21.33 $21.65 $21.65 4,831,000
2020-07-07 $21.60 $21.82 $21.23 $21.55 $21.55 5,596,100
2020-07-06 $21.54 $21.81 $21.39 $21.76 $21.76 1,949,000
2020-07-02 $21.42 $21.61 $21.04 $21.21 $21.21 2,467,300
2020-07-01 $21.55 $21.90 $21.00 $21.19 $21.19 2,539,000
2020-06-30 $20.99 $21.57 $20.91 $21.45 $21.45 2,742,500
2020-06-29 $21.39 $21.47 $20.70 $21.00 $21.00 4,142,600
2020-06-26 $21.35 $21.38 $20.55 $21.16 $21.16 4,877,435
2020-06-25 $21.23 $21.73 $20.98 $21.60 $21.60 5,868,576
2020-06-24 $22.33 $22.49 $21.32 $21.40 $21.40 3,923,830
2020-06-23 $22.54 $22.77 $22.18 $22.64 $22.64 4,669,082
2020-06-22 $22.04 $22.39 $21.60 $22.34 $22.34 3,154,345
2020-06-19 $22.39 $22.62 $21.82 $22.26 $22.26 4,705,259
2020-06-18 $21.30 $21.99 $21.20 $21.88 $21.88 2,792,392
2020-06-17 $22.29 $22.47 $21.41 $21.59 $21.59 2,720,978
2020-06-16 $22.49 $22.80 $21.99 $22.07 $22.07 3,520,627
2020-06-15 $21.53 $22.08 $21.09 $21.63 $21.63 4,142,521
2020-06-12 $22.40 $22.74 $21.45 $22.07 $22.07 4,712,585
2020-06-11 $22.37 $22.47 $21.31 $21.67 $21.67 4,333,671
2020-06-10 $23.98 $24.20 $22.94 $23.08 $23.08 5,221,193
2020-06-09 $24.46 $24.74 $23.88 $24.10 $24.10 5,137,887
2020-06-08 $23.95 $24.84 $23.95 $24.76 $24.76 5,694,640
2020-06-05 $23.34 $24.14 $23.08 $23.75 $23.75 5,855,007
2020-06-04 $22.73 $23.04 $22.43 $22.53 $22.53 3,659,653
2020-06-03 $22.53 $23.17 $22.53 $22.93 $22.93 5,370,383
2020-06-02 $21.34 $22.28 $21.21 $22.27 $22.27 5,319,392
2020-06-01 $21.24 $21.40 $21.01 $21.20 $21.20 2,579,306
2020-05-29 $21.17 $21.50 $20.93 $21.41 $21.41 5,750,473
2020-05-28 $21.37 $21.71 $21.15 $21.38 $21.38 5,201,447
2020-05-27 $19.80 $21.23 $19.41 $21.13 $21.13 9,931,363
2020-05-26 $19.43 $19.75 $19.05 $19.37 $19.37 7,122,618
2020-05-22 $18.95 $19.25 $18.58 $18.94 $18.94 4,820,892
2020-05-21 $19.54 $19.54 $18.83 $18.94 $18.94 5,092,180
2020-05-20 $19.91 $19.91 $19.40 $19.56 $19.56 3,675,971
2020-05-19 $19.67 $19.79 $19.13 $19.41 $19.41 3,046,419
2020-05-18 $19.64 $20.13 $19.40 $19.71 $19.71 5,764,409
2020-05-15 $19.18 $19.32 $18.75 $19.12 $19.12 6,007,638
2020-05-14 $18.83 $19.52 $18.37 $19.38 $19.38 4,457,913
2020-05-13 $20.00 $20.00 $18.80 $19.29 $19.29 3,730,209
2020-05-12 $20.74 $20.83 $19.94 $19.98 $19.98 6,977,771
2020-05-11 $19.68 $21.07 $19.40 $20.77 $20.77 7,100,341
2020-05-08 $20.40 $20.43 $19.23 $19.84 $19.84 9,971,073
2020-05-07 $21.00 $21.55 $19.76 $19.88 $19.88 14,966,209
2020-05-06 $24.23 $24.31 $22.84 $22.93 $22.93 5,798,468
2020-05-05 $24.36 $24.98 $24.09 $24.15 $24.15 2,283,489
2020-05-04 $23.46 $24.20 $23.22 $23.97 $23.97 2,271,406
2020-05-01 $24.25 $24.58 $23.34 $24.04 $24.04 1,932,844
2020-04-30 $24.77 $24.94 $24.35 $24.71 $24.71 3,747,258
2020-04-29 $24.72 $25.15 $24.59 $24.93 $24.93 3,355,186
2020-04-28 $25.31 $25.68 $24.18 $24.21 $24.21 2,943,136
2020-04-27 $24.00 $24.83 $23.80 $24.66 $24.66 2,857,962
2020-04-24 $23.82 $24.02 $23.50 $23.85 $23.85 1,873,589
2020-04-23 $23.97 $24.71 $23.67 $23.81 $23.81 3,220,258
2020-04-22 $24.23 $24.72 $23.95 $24.00 $24.00 1,769,793
2020-04-21 $23.91 $24.23 $23.58 $23.88 $23.88 2,349,247
2020-04-20 $23.89 $24.98 $23.60 $24.53 $24.53 1,931,263
2020-04-17 $23.15 $24.46 $22.88 $24.29 $24.29 4,390,284
2020-04-16 $22.66 $23.02 $22.32 $22.67 $22.67 2,578,484
2020-04-15 $23.14 $23.29 $22.07 $22.77 $22.77 2,478,079
2020-04-14 $23.36 $23.88 $23.22 $23.76 $23.76 2,863,591
2020-04-13 $24.65 $24.71 $23.10 $23.15 $23.15 2,706,189
2020-04-09 $24.13 $25.30 $23.94 $24.50 $24.50 4,815,750
2020-04-08 $22.80 $23.88 $22.39 $23.43 $23.43 3,199,830
2020-04-07 $22.91 $23.30 $22.08 $22.75 $22.75 2,844,934
2020-04-06 $20.96 $22.15 $20.96 $21.98 $21.98 3,032,933
2020-04-03 $20.76 $20.97 $19.61 $20.19 $20.19 2,206,120
2020-04-02 $19.83 $20.85 $19.50 $20.77 $20.77 5,569,182
2020-04-01 $21.41 $21.62 $20.02 $20.15 $20.15 5,164,865
2020-03-31 $22.64 $23.15 $22.12 $22.39 $22.39 3,843,967
2020-03-30 $21.58 $22.82 $21.58 $22.59 $22.59 3,337,556
2020-03-27 $20.55 $22.05 $20.13 $21.82 $21.82 4,393,240
2020-03-26 $20.00 $21.90 $20.00 $21.42 $21.42 6,174,596
2020-03-25 $18.85 $19.98 $18.64 $19.62 $19.62 4,486,132
2020-03-24 $18.43 $18.77 $17.49 $18.61 $18.61 8,163,235
2020-03-23 $17.46 $17.75 $16.58 $16.96 $16.96 6,637,060
2020-03-20 $17.69 $18.72 $16.79 $17.50 $17.50 9,529,734
2020-03-19 $16.67 $17.62 $15.55 $17.47 $17.47 9,398,936
2020-03-18 $19.02 $19.18 $15.17 $16.68 $16.68 8,554,768
2020-03-17 $19.75 $20.94 $19.28 $19.97 $19.97 7,280,023
2020-03-16 $19.50 $20.15 $19.00 $19.36 $19.36 5,850,763
2020-03-13 $22.32 $22.45 $21.12 $22.43 $22.43 10,644,724
2020-03-12 $22.38 $22.80 $20.00 $21.34 $21.34 4,971,971
2020-03-11 $24.10 $24.33 $23.60 $23.72 $23.72 4,814,369
2020-03-10 $24.48 $24.99 $23.66 $24.60 $24.60 6,432,598
2020-03-09 $23.90 $24.75 $23.19 $23.89 $23.89 4,662,621
2020-03-06 $25.38 $25.53 $24.40 $25.39 $25.39 7,542,510
2020-03-05 $26.90 $27.01 $25.91 $26.08 $26.08 4,880,203
2020-03-04 $27.66 $27.81 $26.76 $27.52 $27.52 3,998,465
2020-03-03 $27.94 $28.30 $26.85 $27.06 $27.06 4,693,982
2020-03-02 $27.58 $27.85 $26.92 $27.78 $27.78 12,378,227
2020-02-28 $27.44 $27.91 $26.57 $27.40 $27.40 10,025,557
2020-02-27 $28.03 $29.34 $28.03 $28.13 $28.13 8,142,540
2020-02-26 $29.40 $29.55 $28.66 $28.77 $28.77 5,570,421
2020-02-25 $30.23 $30.23 $29.09 $29.25 $29.25 8,639,687
2020-02-24 $30.79 $30.90 $29.66 $30.01 $30.01 6,235,767
2020-02-21 $30.19 $31.22 $30.06 $31.15 $31.15 5,779,817
2020-02-20 $29.82 $30.26 $29.36 $30.23 $30.23 4,929,872
2020-02-19 $29.60 $30.99 $29.21 $29.93 $29.93 11,282,353
2020-02-18 $31.07 $31.21 $30.33 $30.45 $30.45 5,568,684
2020-02-14 $31.00 $31.22 $30.51 $30.98 $30.98 4,858,100
2020-02-13 $31.19 $31.73 $31.07 $31.12 $31.12 2,917,725
2020-02-12 $31.92 $32.12 $31.29 $31.36 $31.36 3,277,886
2020-02-11 $31.44 $31.76 $31.04 $31.75 $31.75 2,883,513
2020-02-10 $31.35 $31.75 $31.00 $31.49 $31.49 2,191,757
2020-02-07 $31.60 $31.86 $31.38 $31.39 $31.39 1,949,505
2020-02-06 $31.64 $31.96 $31.44 $31.68 $31.68 2,246,009
2020-02-05 $31.87 $32.38 $31.54 $31.63 $31.63 3,872,641
2020-02-04 $31.60 $32.00 $31.49 $31.66 $31.66 3,502,062
2020-02-03 $31.02 $31.33 $30.64 $31.30 $31.30 5,028,992
2020-01-31 $31.66 $31.75 $30.72 $30.90 $30.90 6,828,438
2020-01-30 $31.34 $31.79 $31.30 $31.72 $31.72 3,997,493
2020-01-29 $31.76 $31.98 $31.13 $31.74 $31.74 3,965,669
2020-01-28 $31.24 $31.83 $31.04 $31.56 $31.56 3,938,729
2020-01-27 $31.02 $31.45 $30.73 $31.14 $31.14 8,683,334
2020-01-24 $32.40 $32.56 $31.42 $31.57 $31.57 10,904,156
2020-01-23 $32.53 $32.66 $32.20 $32.25 $32.25 23,874,880
2020-01-22 $31.00 $32.35 $30.93 $32.23 $32.23 10,632,854
2020-01-21 $30.00 $30.93 $29.97 $30.62 $30.62 5,788,500
2020-01-17 $30.61 $30.70 $29.91 $30.00 $30.00 5,121,675
2020-01-16 $30.95 $30.97 $30.07 $30.61 $30.61 5,589,948
2020-01-15 $29.33 $30.97 $29.29 $30.84 $30.84 13,167,657
2020-01-14 $28.27 $29.54 $28.14 $29.28 $29.28 8,520,191
2020-01-13 $28.81 $28.81 $27.89 $28.41 $28.41 5,892,948
2020-01-10 $28.50 $29.06 $28.32 $28.73 $28.73 19,853,153
2020-01-09 $28.53 $28.55 $27.61 $28.04 $28.04 14,582,090
2020-01-08 $28.74 $28.96 $28.48 $28.56 $28.56 3,899,440
2020-01-07 $28.85 $28.87 $28.45 $28.71 $28.71 3,224,556
2020-01-06 $29.00 $29.04 $28.70 $28.83 $28.83 5,715,256
2020-01-03 $29.03 $29.59 $29.00 $29.10 $29.10 4,342,289
2020-01-02 $29.67 $29.76 $29.30 $29.47 $29.47 1,664,740
2019-12-31 $29.11 $29.46 $29.02 $29.45 $29.45 1,210,204
2019-12-30 $29.33 $29.73 $29.17 $29.29 $29.29 1,232,103
2019-12-27 $29.24 $29.44 $29.06 $29.34 $29.34 1,614,513
2019-12-26 $29.50 $29.57 $29.02 $29.16 $29.16 1,490,173
2019-12-24 $29.05 $29.45 $29.01 $29.43 $29.43 839,715
2019-12-23 $28.92 $29.20 $28.73 $29.07 $29.07 2,107,187
2019-12-20 $28.90 $29.09 $28.68 $28.80 $28.80 5,499,483
2019-12-19 $29.64 $29.92 $28.60 $28.95 $28.95 6,296,360
2019-12-18 $28.33 $28.86 $28.00 $28.19 $28.19 7,467,281
2019-12-17 $28.29 $28.78 $28.13 $28.76 $28.76 3,609,716
2019-12-16 $27.91 $28.53 $27.79 $28.31 $28.31 5,532,674
2019-12-13 $27.50 $27.78 $27.30 $27.78 $27.78 3,248,236
2019-12-12 $26.86 $27.62 $26.64 $27.48 $27.48 1,887,477
2019-12-11 $26.27 $26.86 $26.26 $26.79 $26.79 2,379,161
2019-12-10 $26.77 $26.78 $26.08 $26.46 $26.46 4,661,234
2019-12-09 $27.08 $27.26 $26.84 $26.85 $26.85 3,288,739
2019-12-06 $27.31 $27.53 $27.03 $27.09 $27.09 1,816,428
2019-12-05 $27.16 $27.24 $26.74 $27.16 $27.16 1,838,673
2019-12-04 $27.45 $27.53 $27.17 $27.17 $27.17 1,509,530
2019-12-03 $27.19 $27.48 $27.00 $27.30 $27.30 1,551,412
2019-12-02 $27.77 $27.98 $27.48 $27.62 $27.62 2,864,141
2019-11-29 $27.70 $27.99 $27.66 $27.71 $27.71 1,401,253
2019-11-27 $27.63 $28.07 $27.36 $27.87 $27.87 2,067,596
2019-11-26 $27.98 $28.04 $27.34 $27.66 $27.66 3,085,374
2019-11-25 $26.88 $27.96 $26.81 $27.81 $27.81 5,507,304
2019-11-22 $26.41 $26.95 $26.35 $26.79 $26.79 2,944,897
2019-11-21 $26.63 $27.00 $26.36 $26.40 $26.40 5,670,961
2019-11-20 $26.21 $26.96 $26.13 $26.35 $26.35 4,572,140
2019-11-19 $25.71 $26.64 $25.48 $26.27 $26.27 7,051,805
2019-11-18 $25.95 $26.32 $25.50 $25.54 $25.54 4,302,891
2019-11-15 $25.53 $26.32 $25.50 $26.11 $26.11 5,419,682
2019-11-14 $26.18 $26.36 $25.25 $25.29 $25.29 6,155,758
2019-11-13 $26.21 $26.43 $26.00 $26.00 $26.00 11,743,556
2019-11-12 $26.76 $26.98 $26.13 $26.21 $26.21 7,950,702
2019-11-11 $27.06 $27.16 $26.48 $26.57 $26.57 3,654,399
2019-11-08 $26.88 $27.35 $26.62 $27.23 $27.23 3,690,782
2019-11-07 $27.11 $27.77 $26.52 $26.92 $26.92 4,823,547
2019-11-06 $27.00 $27.00 $25.99 $26.68 $26.68 5,640,176
2019-11-05 $27.41 $27.78 $27.21 $27.43 $27.43 2,792,890
2019-11-04 $27.71 $27.71 $27.26 $27.28 $27.28 2,277,896
2019-11-01 $27.22 $27.80 $27.11 $27.40 $27.40 2,189,887
2019-10-31 $27.12 $27.38 $26.94 $27.02 $27.02 2,274,540
2019-10-30 $27.16 $27.29 $26.99 $27.13 $27.13 1,246,220
2019-10-29 $27.04 $27.31 $26.80 $27.18 $27.18 1,568,321
2019-10-28 $26.83 $27.23 $26.83 $27.15 $27.15 1,429,872
2019-10-25 $26.27 $27.02 $26.22 $26.87 $26.87 2,661,883
2019-10-24 $26.18 $26.44 $25.95 $26.30 $26.30 1,878,213
2019-10-23 $26.15 $26.18 $25.80 $26.17 $26.17 1,951,663
2019-10-22 $26.37 $26.59 $25.81 $26.04 $26.04 2,807,535
2019-10-21 $26.39 $26.76 $25.97 $26.36 $26.36 3,001,535
2019-10-18 $26.43 $26.74 $26.09 $26.23 $26.23 2,419,204
2019-10-17 $27.16 $27.28 $26.36 $26.47 $26.47 4,305,347
2019-10-16 $27.06 $27.40 $26.97 $27.07 $27.07 1,915,212
2019-10-15 $26.80 $27.25 $26.51 $27.11 $27.11 2,029,328
2019-10-14 $26.83 $26.93 $26.56 $26.64 $26.64 1,265,644
2019-10-11 $26.80 $27.29 $26.71 $26.89 $26.89 2,024,845
2019-10-10 $26.84 $27.02 $26.43 $26.55 $26.55 2,001,732
2019-10-09 $26.74 $27.11 $26.66 $26.82 $26.82 1,855,821
2019-10-08 $26.33 $27.06 $26.20 $26.68 $26.68 2,678,333
2019-10-07 $26.70 $26.98 $26.52 $26.64 $26.64 2,469,439
2019-10-04 $26.79 $27.14 $26.60 $26.78 $26.78 5,876,863
2019-10-03 $25.84 $26.86 $25.84 $26.85 $26.85 3,784,387
2019-10-02 $25.90 $26.18 $25.62 $25.95 $25.95 2,889,452
2019-10-01 $26.70 $26.88 $25.89 $26.17 $26.17 3,987,827
2019-09-30 $26.54 $26.73 $26.20 $26.59 $26.59 1,874,251
2019-09-27 $26.72 $26.96 $26.28 $26.40 $26.40 1,782,335
2019-09-26 $27.02 $27.16 $26.47 $26.70 $26.70 3,065,324
2019-09-25 $27.63 $27.74 $26.64 $26.98 $26.98 7,542,978
2019-09-24 $28.23 $28.38 $27.36 $27.55 $27.55 5,114,476
2019-09-23 $27.74 $28.37 $27.60 $28.07 $28.07 6,495,509
2019-09-20 $27.15 $27.86 $26.89 $27.53 $27.53 13,025,073
2019-09-19 $27.65 $27.94 $27.04 $27.13 $27.13 3,285,767
2019-09-18 $27.94 $28.07 $27.29 $27.48 $27.48 4,260,885
2019-09-17 $28.20 $28.33 $27.98 $28.08 $28.08 1,727,895
2019-09-16 $28.49 $28.98 $28.22 $28.32 $28.32 3,310,371
2019-09-13 $28.45 $28.79 $28.02 $28.68 $28.68 5,540,958
2019-09-12 $28.76 $28.88 $28.38 $28.38 $28.38 2,862,070
2019-09-11 $27.77 $28.83 $27.67 $28.74 $28.74 4,605,293
2019-09-10 $27.00 $27.95 $26.63 $27.91 $27.91 3,260,502
2019-09-09 $27.47 $27.48 $26.62 $26.99 $26.99 6,200,433
2019-09-06 $26.67 $27.93 $26.67 $27.35 $27.35 6,931,614
2019-09-05 $26.95 $27.09 $26.42 $26.49 $26.49 2,570,735
2019-09-04 $26.08 $26.80 $26.06 $26.36 $26.36 4,234,373
2019-09-03 $25.76 $26.06 $25.67 $26.04 $26.04 4,812,469
2019-08-30 $26.14 $26.48 $25.95 $26.02 $26.02 2,138,211
2019-08-29 $25.77 $26.26 $25.54 $25.93 $25.93 3,808,780
2019-08-28 $25.64 $25.97 $25.51 $25.78 $25.78 2,476,299
2019-08-27 $26.20 $26.46 $25.51 $25.62 $25.62 8,977,773
2019-08-26 $26.72 $26.78 $25.67 $25.88 $25.88 5,629,817
2019-08-23 $27.10 $27.78 $26.38 $26.41 $26.41 5,059,304
2019-08-22 $26.61 $27.25 $26.34 $27.05 $27.05 4,225,414
2019-08-21 $27.46 $27.48 $26.20 $26.39 $26.39 10,385,392
2019-08-20 $27.93 $28.75 $26.81 $27.26 $27.26 16,782,777
2019-08-19 $29.57 $29.95 $29.38 $29.81 $29.81 1,422,896
2019-08-16 $29.43 $29.52 $29.00 $29.36 $29.36 3,469,755
2019-08-15 $28.89 $29.45 $28.42 $29.19 $29.19 3,972,422
2019-08-14 $29.04 $29.54 $28.50 $28.51 $28.51 4,904,207
2019-08-13 $29.61 $30.83 $28.60 $29.85 $29.85 6,805,737
2019-08-12 $30.60 $30.60 $29.68 $29.68 $29.68 4,619,216
2019-08-09 $31.17 $31.39 $30.22 $30.65 $30.65 4,429,564
2019-08-08 $31.57 $31.90 $30.95 $31.33 $31.33 5,602,490
2019-08-07 $32.51 $33.92 $30.99 $31.47 $31.47 6,355,883
2019-08-06 $32.00 $32.91 $31.96 $32.84 $32.84 1,815,772
2019-08-05 $32.49 $32.65 $31.44 $31.81 $31.81 1,395,828
2019-08-02 $33.24 $33.28 $32.45 $32.89 $32.89 1,145,614
2019-08-01 $33.10 $33.57 $32.51 $33.06 $33.06 2,021,631
2019-07-31 $33.37 $33.62 $32.96 $32.96 $32.96 1,774,426
2019-07-30 $32.93 $33.51 $32.74 $33.35 $33.35 1,327,676
2019-07-29 $33.20 $33.58 $32.99 $33.01 $33.01 2,839,334
2019-07-26 $32.90 $33.32 $32.90 $33.16 $33.16 1,412,085
2019-07-25 $33.30 $33.48 $32.63 $32.91 $32.91 2,893,457
2019-07-24 $32.83 $33.45 $32.71 $33.40 $33.40 1,501,452
2019-07-23 $32.34 $33.22 $32.06 $33.01 $33.01 2,260,961
2019-07-22 $32.55 $32.67 $32.14 $32.19 $32.19 1,442,848
2019-07-19 $33.05 $33.26 $32.43 $32.50 $32.50 2,475,262
2019-07-18 $33.29 $33.38 $32.72 $32.84 $32.84 1,442,114
2019-07-17 $33.35 $33.59 $33.07 $33.18 $33.18 2,615,136
2019-07-16 $33.68 $33.90 $33.25 $33.35 $33.35 1,664,028
2019-07-15 $33.26 $33.84 $33.05 $33.68 $33.68 2,373,616
2019-07-12 $33.83 $33.94 $32.67 $33.31 $33.31 1,847,797
2019-07-11 $33.09 $33.87 $33.09 $33.86 $33.86 1,581,989
2019-07-10 $34.12 $34.24 $32.78 $33.16 $33.16 2,752,441
2019-07-09 $33.22 $35.23 $32.96 $34.07 $34.07 10,117,600
2019-07-08 $34.20 $34.29 $32.38 $33.36 $33.36 4,185,016
2019-07-05 $34.56 $34.59 $34.03 $34.19 $34.19 1,056,389
2019-07-03 $34.04 $34.79 $33.86 $34.75 $34.75 1,800,238
2019-07-02 $34.98 $35.08 $33.78 $33.99 $33.99 2,245,417
2019-07-01 $34.27 $34.99 $34.14 $34.96 $34.96 2,446,817
2019-06-28 $34.26 $34.52 $33.80 $33.80 $33.80 6,069,038
2019-06-27 $34.43 $34.85 $33.72 $34.26 $34.26 2,543,946
2019-06-26 $34.91 $35.46 $34.05 $34.29 $34.29 2,972,195
2019-06-25 $33.73 $34.91 $33.65 $34.79 $34.79 6,721,091
2019-06-24 $33.69 $33.69 $33.16 $33.53 $33.53 1,601,830
2019-06-21 $33.25 $33.80 $32.99 $33.73 $33.73 4,703,161
2019-06-20 $33.28 $33.86 $32.93 $32.93 $32.93 3,078,677
2019-06-19 $32.86 $33.39 $32.81 $33.12 $33.12 2,005,924
2019-06-18 $31.80 $32.88 $31.78 $32.78 $32.78 2,494,608
2019-06-17 $32.07 $32.20 $31.49 $31.49 $31.49 3,279,746
2019-06-14 $32.60 $32.60 $31.88 $31.95 $31.95 3,199,823
2019-06-13 $33.10 $33.27 $32.45 $32.55 $32.55 1,724,772
2019-06-12 $32.84 $33.42 $32.63 $33.18 $33.18 1,173,193
2019-06-11 $32.55 $33.32 $32.34 $32.57 $32.57 1,582,864
2019-06-10 $33.00 $33.02 $32.34 $32.45 $32.45 1,915,044
2019-06-07 $32.74 $33.01 $32.47 $32.69 $32.69 1,626,862
2019-06-06 $32.77 $32.87 $32.23 $32.50 $32.50 3,602,687
2019-06-05 $32.88 $33.16 $32.51 $32.90 $32.90 2,162,071
2019-06-04 $32.26 $32.88 $32.08 $32.73 $32.73 2,090,339
2019-06-03 $31.35 $31.97 $31.10 $31.93 $31.93 1,729,403
2019-05-31 $31.02 $31.44 $30.87 $31.28 $31.28 2,096,933
2019-05-30 $31.82 $32.02 $31.19 $31.51 $31.51 1,337,192
2019-05-29 $31.80 $31.96 $31.26 $31.74 $31.74 5,402,722
2019-05-28 $32.12 $32.54 $31.67 $31.97 $31.97 4,649,440
2019-05-24 $32.67 $32.69 $31.70 $32.10 $32.10 3,704,096
2019-05-23 $32.15 $32.55 $31.89 $32.39 $32.39 2,358,563
2019-05-22 $32.42 $32.73 $31.71 $32.29 $32.29 3,517,413
2019-05-21 $32.85 $32.93 $32.41 $32.74 $32.74 2,847,833
2019-05-20 $32.98 $33.02 $32.55 $32.65 $32.65 1,054,911
2019-05-17 $32.76 $33.41 $32.55 $33.04 $33.04 2,287,918
2019-05-16 $33.26 $33.58 $32.99 $33.00 $33.00 3,057,512
2019-05-15 $32.28 $32.96 $32.06 $32.75 $32.75 1,979,866
2019-05-14 $32.52 $32.78 $32.11 $32.60 $32.60 2,952,637
2019-05-13 $32.81 $32.86 $31.79 $32.15 $32.15 2,522,148
2019-05-10 $32.87 $33.44 $32.50 $33.30 $33.30 3,686,535
2019-05-09 $32.07 $33.85 $32.07 $32.96 $32.96 6,249,927
2019-05-08 $31.22 $31.41 $30.93 $31.39 $31.39 4,245,071
2019-05-07 $31.93 $31.93 $30.63 $31.12 $31.12 4,073,171
2019-05-06 $31.71 $32.20 $31.50 $32.17 $32.17 1,494,258
2019-05-03 $31.55 $32.15 $31.49 $32.13 $32.13 3,542,814
2019-05-02 $31.00 $31.38 $30.60 $31.36 $31.36 4,774,658
2019-05-01 $31.51 $31.78 $31.37 $31.44 $31.44 2,200,405
2019-04-30 $32.19 $32.20 $31.45 $31.50 $31.50 5,158,835
2019-04-29 $32.58 $32.78 $32.17 $32.28 $32.28 3,952,357
2019-04-26 $31.63 $32.73 $31.40 $32.72 $32.72 5,052,664
2019-04-25 $32.07 $32.57 $31.81 $32.39 $32.39 2,610,841
2019-04-24 $31.59 $32.34 $31.41 $32.07 $32.07 3,288,392
2019-04-23 $31.12 $31.72 $31.07 $31.63 $31.63 3,652,661
2019-04-22 $31.03 $31.32 $30.82 $31.15 $31.15 4,760,509
2019-04-18 $31.33 $31.52 $30.75 $31.11 $31.11 6,101,836
2019-04-17 $31.78 $32.00 $30.93 $31.18 $31.18 4,064,316
2019-04-16 $32.35 $32.50 $31.71 $31.78 $31.78 2,453,194
2019-04-15 $32.65 $32.76 $31.99 $32.14 $32.14 2,943,423
2019-04-12 $32.52 $32.78 $32.39 $32.57 $32.57 3,751,005
2019-04-11 $32.71 $32.95 $32.06 $32.34 $32.34 3,255,365
2019-04-10 $32.89 $32.99 $32.47 $32.55 $32.55 3,306,225
2019-04-09 $33.20 $33.26 $32.72 $32.76 $32.76 2,995,230
2019-04-08 $33.20 $33.45 $32.80 $33.42 $33.42 2,068,050
2019-04-05 $33.20 $33.47 $33.04 $33.12 $33.12 3,703,977
2019-04-04 $32.73 $33.16 $32.73 $32.98 $32.98 2,864,339
2019-04-03 $32.60 $33.46 $32.58 $32.83 $32.83 7,161,373
2019-04-02 $32.17 $32.97 $32.09 $32.44 $32.44 4,867,028
2019-04-01 $32.51 $32.60 $32.10 $32.17 $32.17 4,624,393
2019-03-29 $32.45 $32.62 $31.70 $32.07 $32.07 4,066,004
2019-03-28 $32.78 $32.92 $32.43 $32.50 $32.50 2,223,654
2019-03-27 $32.57 $32.94 $32.25 $32.69 $32.69 5,445,733
2019-03-26 $32.66 $33.14 $32.51 $32.74 $32.74 4,001,218
2019-03-25 $32.60 $32.87 $32.23 $32.60 $32.60 5,050,838
2019-03-22 $32.43 $33.04 $31.80 $32.72 $32.72 21,385,015
2019-03-21 $32.61 $32.95 $32.01 $32.48 $32.48 10,187,388
2019-03-20 $32.33 $33.38 $32.08 $32.83 $32.83 8,119,546
2019-03-19 $32.11 $33.22 $31.88 $32.83 $32.83 16,426,228
2019-03-18 $30.70 $31.87 $30.63 $31.64 $31.64 26,440,342
2019-03-15 $30.32 $30.69 $30.06 $30.64 $30.64 30,687,228
2019-03-14 $31.65 $31.90 $30.25 $30.31 $30.31 29,569,940
2019-03-13 $31.08 $31.67 $30.95 $31.58 $31.58 18,803,957
2019-03-12 $30.75 $32.06 $30.67 $31.64 $31.64 21,203,798
2019-03-11 $30.63 $31.30 $30.25 $30.70 $30.70 62,959,419
2019-03-08 $29.15 $29.40 $28.89 $29.40 $29.40 14,068,451
2019-03-07 $29.40 $29.59 $29.05 $29.28 $29.28 17,538,537
2019-03-06 $30.25 $30.44 $29.28 $29.70 $29.70 26,709,069
2019-03-05 $30.99 $31.04 $30.23 $30.46 $30.46 22,779,206
2019-03-04 $31.10 $31.19 $30.32 $31.00 $31.00 30,316,899
2019-03-01 $30.20 $31.51 $30.14 $31.03 $31.03 23,160,116
2019-02-28 $29.80 $30.59 $29.71 $30.24 $30.24 20,033,543
2019-02-27 $29.10 $29.95 $28.94 $29.72 $29.72 14,707,444
2019-02-26 $28.95 $29.26 $28.84 $29.05 $29.05 13,069,175
2019-02-25 $29.45 $29.50 $28.88 $29.00 $29.00 10,242,175
2019-02-22 $29.23 $29.36 $28.99 $29.19 $29.19 9,724,803
2019-02-21 $29.58 $29.58 $28.90 $29.04 $29.04 10,923,087
2019-02-20 $29.26 $29.64 $29.00 $29.33 $29.33 12,650,634
2019-02-19 $29.60 $29.76 $29.16 $29.16 $29.16 6,942,335
2019-02-15 $29.63 $29.74 $29.20 $29.60 $29.60 7,325,509
2019-02-14 $29.51 $29.95 $29.16 $29.34 $29.34 8,316,925
2019-02-13 $29.27 $29.53 $28.94 $29.42 $29.42 7,078,483
2019-02-12 $29.75 $29.85 $28.89 $29.30 $29.30 9,604,141
2019-02-11 $29.75 $30.36 $29.35 $29.71 $29.71 9,173,453
2019-02-08 $28.75 $30.29 $28.73 $29.69 $29.69 9,957,057
2019-02-07 $28.90 $29.69 $28.78 $29.50 $29.50 4,958,567
2019-02-06 $28.00 $29.60 $28.00 $29.01 $29.01 6,545,691
2019-02-05 $29.21 $30.38 $28.50 $30.22 $30.22 2,183,791
2019-02-04 $29.75 $29.91 $29.16 $29.65 $29.65 1,906,815
2019-02-01 $29.24 $29.59 $28.92 $29.45 $29.45 4,237,071
2019-01-31 $30.03 $30.24 $28.88 $29.18 $29.18 3,093,560
2019-01-30 $30.65 $30.84 $30.11 $30.16 $30.16 2,236,278
2019-01-29 $30.36 $30.66 $30.12 $30.50 $30.50 1,858,216
2019-01-28 $30.65 $30.72 $30.26 $30.50 $30.50 1,267,669
2019-01-25 $30.60 $30.78 $30.02 $30.60 $30.60 1,439,649
2019-01-24 $30.19 $30.59 $29.96 $30.23 $30.23 1,774,480
2019-01-23 $30.53 $30.93 $29.78 $30.38 $30.38 3,008,965
2019-01-22 $31.31 $31.79 $30.95 $30.98 $30.98 2,107,911
2019-01-18 $31.84 $32.02 $30.80 $31.52 $31.52 2,547,423
2019-01-17 $31.56 $31.94 $31.33 $31.75 $31.75 511,894
2019-01-16 $31.75 $31.95 $31.15 $31.56 $31.56 1,645,729
2019-01-15 $31.66 $32.03 $31.08 $31.71 $31.71 2,067,649
2019-01-14 $31.80 $31.93 $31.17 $31.56 $31.56 2,540,521
2019-01-11 $31.40 $32.06 $31.12 $31.96 $31.96 1,506,114
2019-01-10 $32.31 $32.44 $31.25 $31.59 $31.59 1,378,785
2019-01-09 $32.75 $33.35 $32.17 $32.55 $32.55 1,614,177
2019-01-08 $32.87 $33.20 $32.28 $32.51 $32.51 865,852
2019-01-07 $31.83 $32.88 $31.64 $32.65 $32.65 738,812
2019-01-04 $31.24 $32.15 $31.17 $31.83 $31.83 649,814
2019-01-03 $31.50 $31.98 $31.01 $31.09 $31.09 1,041,008
2019-01-02 $31.48 $32.06 $31.20 $31.80 $31.80 760,980
2018-12-31 $31.45 $32.02 $31.07 $31.53 $31.53 611,949
2018-12-28 $31.29 $31.66 $30.44 $31.32 $31.32 1,804,967
2018-12-27 $30.44 $31.30 $29.88 $31.19 $31.19 756,947
2018-12-26 $29.78 $30.79 $29.40 $30.73 $30.73 1,398,459
2018-12-24 $29.43 $29.77 $28.85 $29.63 $29.63 468,885
2018-12-21 $31.37 $31.98 $29.59 $30.00 $30.00 7,853,876
2018-12-20 $31.49 $31.81 $30.80 $31.33 $31.33 2,465,505
2018-12-19 $30.65 $31.99 $30.65 $31.64 $31.64 1,979,188
2018-12-18 $32.26 $33.71 $30.19 $31.10 $31.10 1,698,611
2018-12-17 $32.07 $32.30 $31.24 $31.76 $31.76 2,133,046
2018-12-14 $32.50 $32.70 $31.94 $32.37 $32.37 607,407
2018-12-13 $33.09 $33.30 $32.45 $32.54 $32.54 479,544
2018-12-12 $33.12 $33.73 $32.85 $32.87 $32.87 915,648
2018-12-11 $33.50 $33.90 $32.91 $32.96 $32.96 405,885
2018-12-10 $33.71 $34.10 $32.70 $33.38 $33.38 982,896
2018-12-07 $32.47 $33.65 $32.41 $33.57 $33.57 1,087,228
2018-12-06 $32.58 $32.76 $31.88 $32.60 $32.60 839,741
2018-12-04 $33.67 $34.06 $32.97 $33.07 $33.07 648,195
2018-12-03 $33.71 $34.66 $33.60 $33.75 $33.75 1,226,553
2018-11-30 $33.48 $33.79 $32.95 $33.41 $33.41 1,325,918
2018-11-29 $33.49 $34.53 $32.88 $33.48 $33.48 1,962,076
2018-11-28 $33.21 $33.89 $33.01 $33.48 $33.48 994,461
2018-11-27 $32.75 $33.15 $32.75 $32.95 $32.95 395,670
2018-11-26 $33.68 $33.78 $32.75 $33.00 $33.00 771,252
2018-11-23 $33.14 $33.93 $32.98 $33.61 $33.61 183,593
2018-11-21 $33.53 $33.55 $32.89 $33.16 $33.16 413,274
2018-11-20 $32.97 $33.69 $32.52 $33.13 $33.13 594,379
2018-11-19 $33.83 $34.17 $33.54 $33.80 $33.80 516,004
2018-11-16 $33.00 $34.23 $32.82 $34.00 $34.00 409,829
2018-11-15 $33.76 $34.29 $32.81 $33.09 $33.09 988,271
2018-11-14 $34.53 $34.92 $33.85 $34.01 $34.01 362,885
2018-11-13 $34.29 $34.85 $33.92 $34.50 $34.50 614,978
2018-11-12 $34.25 $34.69 $33.98 $34.16 $34.16 1,012,741
2018-11-09 $33.73 $34.50 $33.17 $34.46 $34.46 751,220
2018-11-08 $34.70 $34.70 $33.49 $33.82 $33.82 653,335
2018-11-07 $34.26 $34.52 $33.66 $34.46 $34.46 976,211
2018-11-06 $34.30 $34.65 $33.25 $33.81 $33.81 2,084,365
2018-11-05 $33.30 $33.50 $32.14 $33.24 $33.24 1,651,307
2018-11-02 $32.65 $33.14 $31.94 $33.10 $33.10 1,714,748
2018-11-01 $31.17 $32.16 $30.59 $31.88 $31.88 2,148,138
2018-10-31 $31.32 $31.50 $30.27 $30.48 $30.48 1,229,093
2018-10-30 $30.60 $31.07 $30.10 $30.85 $30.85 1,496,889
2018-10-29 $32.42 $32.89 $30.59 $30.91 $30.91 1,611,992
2018-10-26 $31.73 $32.87 $31.60 $32.43 $32.43 861,080
2018-10-25 $31.74 $32.51 $31.31 $31.96 $31.96 927,449
2018-10-24 $32.44 $33.41 $31.62 $31.74 $31.74 1,596,603
2018-10-23 $31.80 $32.88 $31.27 $32.44 $32.44 1,717,995
2018-10-22 $31.54 $32.24 $31.20 $31.88 $31.88 747,138
2018-10-19 $31.87 $32.38 $31.33 $31.61 $31.61 890,137
2018-10-18 $32.50 $32.75 $31.40 $31.80 $31.80 1,102,878
2018-10-17 $32.49 $32.93 $31.44 $32.93 $32.93 721,330
2018-10-16 $32.54 $32.80 $32.01 $32.61 $32.61 892,481
2018-10-15 $32.49 $32.49 $31.50 $32.46 $32.46 2,530,077
2018-10-12 $32.66 $33.86 $32.00 $32.58 $32.58 1,324,881
2018-10-11 $33.51 $33.76 $31.76 $32.39 $32.39 1,504,195
2018-10-10 $34.45 $34.48 $33.25 $33.53 $33.53 1,610,454
2018-10-09 $34.01 $34.95 $33.55 $34.32 $34.32 1,131,637
2018-10-08 $34.00 $34.64 $33.85 $34.01 $34.01 963,236
2018-10-05 $34.14 $34.50 $33.25 $34.34 $34.34 1,488,787
2018-10-04 $34.21 $35.41 $33.04 $34.02 $34.02 1,226,713
2018-10-03 $33.40 $34.30 $32.75 $34.25 $34.25 1,116,557
2018-10-02 $33.64 $34.35 $32.89 $33.42 $33.42 2,128,171
2018-10-01 $35.48 $35.48 $32.71 $33.73 $33.73 4,374,385
2018-09-28 $36.00 $36.21 $34.75 $34.89 $34.89 1,321,539
2018-09-27 $37.61 $37.61 $35.67 $36.19 $36.19 2,949,670
2018-09-26 $34.35 $35.98 $34.25 $35.50 $35.50 5,835,634
2018-09-25 $34.76 $34.99 $34.06 $34.58 $34.58 3,152,188
2018-09-24 $34.10 $35.65 $33.70 $34.90 $34.90 2,769,119
2018-09-21 $34.56 $35.49 $33.88 $34.10 $34.10 9,269,454
2018-09-20 $32.25 $36.01 $32.05 $36.00 $36.00 40,182,749

Elanco Animal Health Inc (ELAN) News Headlines

Merck beats earnings expectations, raises outlook on strong Keytruda and vaccine sales

The first-quarter results come as Merck shows substantial progress in preparing for Keytruda's patent expiration in 2028.

cnbc.com April 25, 2024

Interest rates and the AI-fueled rally remain top of mind for stock investors in the week ahead

The future direction of Federal Reserve interest rate policy as well as opportunities tied to artificial intelligence remain hot topics among investo…

cnbc.com May 3, 2024

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.