Direxion Daily FTSE Europe Bull 3x Shares (EURL) Exchange: NYSE ARCA

Data as of June 14, 2024

$28.24 ($-1.15) -3.92%

Direxion Daily FTSE Europe Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily FTSE Europe Bull 3x Shares.
Daily Information Data
Date June 14, 2024
Open $28.67
Previous Close $28.24
High $28.67
Low $28.14
Adjusted Open $28.67
Previous Adjusted Close $28.24
Adjusted High $28.67
Adjusted Low $28.14
Historical Stock Data for Direxion Daily FTSE Europe Bull 3x Shares (EURL)
Date Open High Low Close Adj.Close Volume
2024-06-07 $28.67 $28.67 $28.14 $28.24 $28.24 27,977
2024-06-06 $29.05 $29.46 $28.83 $29.39 $29.39 50,816
2024-06-05 $29.00 $29.09 $28.47 $29.06 $29.06 44,336
2024-06-04 $28.29 $28.68 $28.00 $28.28 $28.28 18,183
2024-06-03 $28.59 $28.64 $28.06 $28.64 $28.64 42,312
2024-05-31 $27.98 $28.41 $27.73 $28.29 $28.29 18,277
2024-05-30 $27.32 $27.87 $27.32 $27.68 $27.68 12,278
2024-05-29 $27.22 $27.36 $26.86 $26.87 $26.87 17,999
2024-05-28 $28.46 $28.68 $27.89 $28.11 $28.11 20,234
2024-05-24 $27.93 $28.42 $27.92 $28.28 $28.28 20,890
2024-05-23 $28.74 $28.74 $27.53 $27.79 $27.79 14,400
2024-05-22 $28.25 $28.58 $27.74 $28.14 $28.14 55,685
2024-05-21 $28.70 $28.85 $28.47 $28.69 $28.69 63,793
2024-05-20 $29.11 $29.22 $28.59 $28.83 $28.83 14,334
2024-05-17 $28.73 $29.00 $28.28 $28.91 $28.91 34,929
2024-05-16 $29.07 $29.38 $28.62 $28.86 $28.86 34,947
2024-05-15 $28.90 $29.59 $28.65 $29.18 $29.18 79,556
2024-05-14 $27.98 $28.67 $27.92 $28.50 $28.50 95,991
2024-05-13 $27.77 $27.95 $27.50 $27.66 $27.66 53,564
2024-05-10 $27.75 $27.96 $27.50 $27.66 $27.66 135,833
2024-05-09 $26.81 $27.25 $26.77 $27.04 $27.04 69,619
2024-05-08 $26.29 $26.57 $26.29 $26.55 $26.55 15,857
2024-05-07 $26.24 $26.43 $26.21 $26.25 $26.25 6,463
2024-05-06 $25.72 $25.99 $25.55 $25.84 $25.84 16,870
2024-05-03 $25.15 $25.59 $24.88 $25.18 $25.18 14,005
2024-05-02 $24.32 $24.86 $24.06 $24.45 $24.45 19,147
2024-05-01 $23.74 $24.61 $23.56 $23.74 $23.74 19,141
2024-04-30 $24.66 $24.82 $23.98 $23.98 $23.98 13,768
2024-04-29 $25.01 $25.14 $24.75 $25.05 $25.05 20,402
2024-04-26 $24.50 $24.94 $24.50 $24.87 $24.87 15,692
2024-04-25 $23.68 $24.34 $23.33 $24.15 $24.15 8,094
2024-04-24 $24.82 $24.82 $24.16 $24.65 $24.65 26,434
2024-04-23 $24.31 $25.00 $24.09 $24.79 $24.79 49,197
2024-04-22 $23.47 $24.00 $23.27 $23.85 $23.85 24,175
2024-04-19 $23.20 $23.22 $22.80 $22.93 $22.93 36,898
2024-04-18 $23.00 $23.28 $22.81 $22.89 $22.89 11,422
2024-04-17 $23.36 $23.36 $22.83 $23.11 $23.11 11,785
2024-04-16 $22.75 $23.40 $22.66 $22.93 $22.93 22,527
2024-04-15 $24.36 $24.54 $23.27 $23.38 $23.38 21,177
2024-04-12 $24.18 $24.18 $23.44 $23.60 $23.60 14,051
2024-04-11 $24.82 $24.86 $23.99 $24.79 $24.79 17,005
2024-04-10 $24.67 $25.00 $24.36 $24.79 $24.79 21,812
2024-04-09 $26.05 $26.05 $25.42 $25.69 $25.69 5,957
2024-04-08 $25.86 $26.04 $25.82 $25.90 $25.90 8,513
2024-04-05 $25.00 $25.58 $24.98 $25.50 $25.50 8,921
2024-04-04 $26.47 $26.47 $25.29 $25.29 $25.29 13,212
2024-04-03 $25.29 $26.04 $25.29 $25.89 $25.89 13,736
2024-04-02 $25.44 $25.64 $25.16 $25.44 $25.44 23,662
2024-04-01 $26.46 $26.66 $25.89 $26.39 $26.39 14,770
2024-03-28 $26.33 $26.33 $26.18 $26.28 $26.28 7,589
2024-03-27 $26.06 $26.45 $26.06 $26.37 $26.37 5,467
2024-03-26 $26.20 $26.23 $25.99 $25.99 $25.99 7,714
2024-03-25 $25.64 $26.06 $25.64 $25.84 $25.84 14,536
2024-03-22 $25.85 $25.85 $25.75 $25.77 $25.77 4,141
2024-03-21 $26.22 $26.22 $25.94 $25.97 $25.97 7,885
2024-03-20 $25.36 $26.28 $25.26 $26.06 $26.06 11,729
2024-03-19 $25.05 $25.46 $25.03 $25.29 $25.29 6,717
2024-03-18 $25.81 $26.17 $25.27 $25.34 $25.21 30,196
2024-03-15 $25.81 $26.17 $25.53 $26.12 $26.12 8,792
2024-03-14 $26.20 $26.20 $25.57 $25.78 $25.78 24,951
2024-03-13 $26.37 $26.59 $26.37 $26.47 $26.47 5,738
2024-03-12 $25.68 $26.33 $25.68 $26.33 $26.33 7,301
2024-03-11 $25.82 $25.82 $24.80 $25.57 $25.57 7,701
2024-03-08 $26.09 $26.15 $25.55 $25.57 $25.57 13,376
2024-03-07 $25.40 $26.00 $25.40 $25.91 $25.91 36,312
2024-03-06 $24.63 $24.96 $24.63 $24.80 $24.80 9,470
2024-03-05 $24.15 $24.30 $23.88 $24.08 $24.08 8,901
2024-03-04 $24.31 $24.47 $24.23 $24.37 $24.37 16,247
2024-03-01 $23.79 $24.45 $23.70 $24.45 $24.45 28,681
2024-02-29 $24.08 $24.14 $23.60 $23.89 $23.89 7,806
2024-02-28 $23.80 $23.98 $23.80 $23.85 $23.85 21,789
2024-02-27 $24.10 $24.27 $24.10 $24.27 $24.27 2,340
2024-02-26 $24.19 $24.20 $24.06 $24.16 $24.16 4,818
2024-02-23 $24.29 $24.32 $24.10 $24.27 $24.27 24,319
2024-02-22 $23.84 $24.14 $23.84 $24.14 $24.14 12,230
2024-02-21 $23.16 $23.47 $23.16 $23.47 $23.47 3,212
2024-02-20 $23.39 $23.82 $23.21 $23.37 $23.37 12,304
2024-02-16 $22.96 $23.30 $22.93 $23.02 $23.02 29,389
2024-02-15 $22.62 $22.96 $22.62 $22.96 $22.96 12,066
2024-02-14 $21.97 $22.20 $21.88 $22.20 $22.20 17,796
2024-02-13 $21.71 $21.71 $21.24 $21.33 $21.33 16,987
2024-02-12 $22.73 $22.83 $22.53 $22.64 $22.64 8,160
2024-02-09 $22.37 $22.63 $22.20 $22.59 $22.59 38,507
2024-02-08 $22.41 $22.44 $22.35 $22.39 $22.39 2,780
2024-02-07 $22.39 $22.53 $22.27 $22.39 $22.39 9,210
2024-02-06 $22.13 $22.64 $22.13 $22.64 $22.64 7,655
2024-02-05 $22.02 $22.21 $21.75 $22.14 $22.14 23,734
2024-02-02 $22.70 $22.70 $22.30 $22.54 $22.54 12,718
2024-02-01 $22.80 $23.23 $22.59 $23.20 $23.20 26,905
2024-01-31 $23.35 $23.50 $22.49 $22.57 $22.57 7,292
2024-01-30 $23.12 $23.12 $22.81 $23.06 $23.06 12,513
2024-01-29 $22.67 $23.09 $22.52 $23.07 $23.07 5,049
2024-01-26 $22.95 $23.00 $22.80 $22.88 $22.88 12,035
2024-01-25 $21.99 $22.35 $21.89 $22.27 $22.27 22,079
2024-01-24 $22.26 $22.28 $21.98 $21.98 $21.98 12,606
2024-01-23 $21.30 $21.35 $21.05 $21.35 $21.35 8,102
2024-01-22 $21.57 $21.62 $21.45 $21.54 $21.54 6,181
2024-01-19 $21.10 $21.41 $20.98 $21.41 $21.41 14,880
2024-01-18 $21.01 $21.38 $20.93 $21.38 $21.38 19,243
2024-01-17 $20.49 $20.86 $20.43 $20.86 $20.86 15,029
2024-01-16 $21.64 $21.69 $21.23 $21.33 $21.33 26,235
2024-01-12 $23.01 $23.01 $22.61 $22.67 $22.67 5,858
2024-01-11 $22.69 $22.69 $22.04 $22.51 $22.51 10,912
2024-01-10 $22.75 $22.82 $22.75 $22.82 $22.82 6,082
2024-01-09 $22.60 $22.66 $22.45 $22.55 $22.55 15,627
2024-01-08 $22.66 $23.26 $22.66 $23.26 $23.26 15,127
2024-01-05 $22.38 $23.02 $22.38 $22.47 $22.47 8,952
2024-01-04 $22.83 $22.88 $22.62 $22.63 $22.63 7,363
2024-01-03 $22.12 $22.31 $21.92 $22.27 $22.27 16,859
2024-01-02 $23.03 $23.28 $22.81 $22.85 $22.85 25,159
2023-12-29 $23.65 $24.00 $23.65 $23.71 $23.71 15,952
2023-12-28 $24.13 $24.13 $23.68 $23.68 $23.68 7,532
2023-12-27 $23.69 $24.29 $23.69 $24.22 $24.22 30,385
2023-12-26 $23.30 $23.91 $23.30 $23.38 $23.38 9,337
2023-12-22 $23.57 $23.60 $23.29 $23.37 $23.37 11,659
2023-12-21 $22.86 $23.32 $22.86 $23.32 $23.32 11,895
2023-12-20 $23.24 $23.43 $22.30 $22.30 $22.14 14,189
2023-12-19 $23.00 $23.41 $23.00 $23.38 $23.20 11,446
2023-12-18 $22.75 $22.80 $22.53 $22.72 $22.55 18,201
2023-12-15 $22.86 $22.88 $22.50 $22.50 $22.33 21,817
2023-12-14 $23.15 $23.56 $22.97 $23.28 $23.11 43,522
2023-12-13 $21.77 $22.53 $21.38 $22.42 $22.26 19,872
2023-12-12 $21.52 $21.67 $21.29 $21.57 $21.41 15,120
2023-12-11 $21.24 $21.50 $21.24 $21.48 $21.32 7,544
2023-12-08 $21.00 $21.50 $21.00 $21.41 $21.26 26,502
2023-12-07 $20.86 $21.20 $20.78 $21.14 $20.98 9,451
2023-12-06 $21.20 $21.40 $20.83 $20.83 $20.68 6,694
2023-12-05 $20.85 $21.07 $20.80 $20.90 $20.75 6,004
2023-12-04 $20.85 $21.04 $20.72 $21.04 $20.89 7,517
2023-12-01 $20.72 $21.42 $20.71 $21.34 $21.18 24,212
2023-11-30 $20.84 $20.85 $20.65 $20.73 $20.57 11,963
2023-11-29 $20.95 $21.06 $20.76 $21.04 $20.89 24,654
2023-11-28 $20.34 $20.75 $20.33 $20.58 $20.43 26,794
2023-11-27 $20.57 $20.66 $20.48 $20.61 $20.46 5,642
2023-11-24 $20.55 $20.84 $20.49 $20.84 $20.84 19,195
2023-11-22 $20.06 $20.21 $19.83 $20.21 $20.21 39,780
2023-11-21 $20.41 $20.41 $20.05 $20.16 $20.16 5,861
2023-11-20 $20.05 $20.45 $20.05 $20.40 $20.40 29,513
2023-11-17 $19.87 $20.11 $19.84 $20.10 $20.10 29,336
2023-11-16 $19.30 $19.54 $19.16 $19.29 $19.29 11,634
2023-11-15 $19.64 $19.66 $19.44 $19.46 $19.46 17,221
2023-11-14 $19.02 $19.52 $19.02 $19.50 $19.50 17,633
2023-11-13 $17.55 $17.93 $17.55 $17.93 $17.93 7,894
2023-11-10 $17.33 $17.71 $17.23 $17.71 $17.71 9,389
2023-11-09 $18.00 $18.06 $17.48 $17.48 $17.48 11,415
2023-11-08 $17.60 $17.60 $17.43 $17.55 $17.55 4,130
2023-11-07 $17.28 $17.36 $17.24 $17.30 $17.30 5,549
2023-11-06 $17.80 $17.82 $17.49 $17.59 $17.59 5,194
2023-11-03 $17.79 $17.91 $17.63 $17.73 $17.73 29,688
2023-11-02 $17.21 $17.35 $17.04 $17.30 $17.30 20,022
2023-11-01 $15.95 $16.25 $15.93 $16.25 $16.25 5,162
2023-10-31 $15.93 $16.05 $15.71 $15.95 $15.95 22,173
2023-10-30 $15.81 $15.87 $15.58 $15.87 $15.87 23,714
2023-10-27 $15.61 $15.61 $15.05 $15.14 $15.14 6,818
2023-10-26 $15.65 $15.73 $15.33 $15.47 $15.47 9,976
2023-10-25 $15.73 $16.09 $15.71 $15.71 $15.71 6,207
2023-10-24 $16.02 $16.17 $15.95 $16.14 $16.14 7,625
2023-10-23 $15.64 $16.21 $15.64 $15.93 $15.93 11,871
2023-10-20 $16.13 $16.18 $15.86 $15.89 $15.89 9,660
2023-10-19 $16.65 $16.78 $16.21 $16.34 $16.34 21,990
2023-10-18 $16.80 $17.06 $16.75 $16.79 $16.79 7,147
2023-10-17 $17.29 $18.00 $17.29 $17.74 $17.74 7,770
2023-10-16 $17.55 $17.81 $17.52 $17.81 $17.81 7,224
2023-10-13 $17.64 $17.83 $17.26 $17.33 $17.33 15,821
2023-10-12 $18.48 $18.61 $17.70 $17.82 $17.82 19,196
2023-10-11 $18.60 $18.64 $18.11 $18.51 $18.51 34,122
2023-10-10 $17.93 $18.32 $17.93 $18.15 $18.15 27,830
2023-10-09 $16.88 $17.42 $16.81 $17.34 $17.34 19,022
2023-10-06 $16.68 $17.62 $16.52 $17.49 $17.49 23,999
2023-10-05 $16.73 $16.88 $16.61 $16.84 $16.84 20,903
2023-10-04 $16.63 $16.63 $16.10 $16.60 $16.60 29,635
2023-10-03 $16.49 $16.60 $16.16 $16.28 $16.28 8,024
2023-10-02 $17.49 $17.49 $16.80 $16.90 $16.90 9,279
2023-09-29 $18.56 $18.56 $17.72 $17.84 $17.84 19,160
2023-09-28 $17.44 $17.80 $17.44 $17.78 $17.78 3,351
2023-09-27 $17.54 $17.54 $16.92 $17.22 $17.22 14,737
2023-09-26 $17.73 $17.86 $17.42 $17.48 $17.48 8,033
2023-09-25 $18.00 $18.21 $17.81 $18.19 $18.19 5,753
2023-09-22 $18.75 $19.04 $18.45 $18.51 $18.51 30,062
2023-09-21 $19.17 $19.20 $18.70 $18.70 $18.70 9,850
2023-09-20 $19.95 $20.24 $19.51 $19.51 $19.51 5,443
2023-09-19 $19.50 $19.58 $19.28 $19.44 $19.44 9,243
2023-09-18 $19.62 $19.78 $19.45 $19.60 $19.38 8,059
2023-09-15 $20.41 $20.41 $20.01 $20.03 $19.81 4,654
2023-09-14 $19.71 $20.19 $19.71 $20.17 $19.94 11,381
2023-09-13 $19.55 $19.84 $19.43 $19.47 $19.25 6,167
2023-09-12 $19.77 $19.95 $19.70 $19.77 $19.55 16,943
2023-09-11 $19.99 $20.22 $19.94 $20.11 $19.89 6,223
2023-09-08 $19.70 $19.72 $19.48 $19.51 $19.29 59,634
2023-09-07 $19.38 $19.56 $19.33 $19.47 $19.25 7,149
2023-09-06 $19.74 $19.90 $19.52 $19.71 $19.49 28,421
2023-09-05 $20.39 $20.39 $19.92 $19.92 $19.70 16,189
2023-09-01 $21.33 $21.37 $20.60 $20.67 $20.44 24,579
2023-08-31 $21.32 $21.38 $20.89 $20.89 $20.65 8,956
2023-08-30 $21.59 $21.93 $21.49 $21.55 $21.31 18,926
2023-08-29 $20.68 $21.65 $20.68 $21.59 $21.35 30,386
2023-08-28 $20.52 $20.73 $20.52 $20.73 $20.50 14,361
2023-08-25 $20.36 $20.36 $19.54 $20.03 $19.81 16,466
2023-08-24 $20.34 $20.41 $19.69 $19.69 $19.46 22,582
2023-08-23 $20.09 $20.63 $20.09 $20.54 $20.30 36,606
2023-08-22 $20.70 $20.70 $20.01 $20.01 $19.78 26,330
2023-08-21 $20.29 $20.33 $19.90 $20.33 $20.10 13,558
2023-08-18 $19.56 $20.02 $19.53 $20.00 $19.77 9,634
2023-08-17 $20.68 $20.68 $20.03 $20.07 $19.84 19,323
2023-08-16 $21.00 $21.17 $20.62 $20.62 $20.39 4,589
2023-08-15 $21.59 $21.60 $20.91 $20.99 $20.76 12,142
2023-08-14 $21.51 $21.93 $21.34 $21.84 $21.60 5,058
2023-08-11 $21.97 $22.17 $21.85 $21.96 $21.96 8,349
2023-08-10 $22.92 $23.41 $22.55 $22.55 $22.55 9,598
2023-08-09 $22.44 $22.59 $22.34 $22.36 $22.36 3,333
2023-08-08 $21.87 $22.30 $21.68 $22.18 $22.18 11,604
2023-08-07 $22.27 $22.59 $22.17 $22.59 $22.59 6,214
2023-08-04 $22.02 $22.67 $21.93 $21.93 $21.93 12,823
2023-08-03 $21.46 $22.07 $21.28 $21.85 $21.85 30,669
2023-08-02 $22.52 $22.58 $21.90 $22.09 $22.09 15,678
2023-08-01 $23.53 $23.79 $23.04 $23.34 $23.34 18,218
2023-07-31 $24.40 $24.50 $24.11 $24.13 $24.13 12,992
2023-07-28 $23.98 $24.36 $23.95 $24.15 $24.15 12,934
2023-07-27 $24.60 $24.60 $23.52 $23.53 $23.53 23,411
2023-07-26 $23.37 $24.17 $23.23 $24.05 $24.05 13,337
2023-07-25 $24.06 $24.22 $23.87 $23.87 $23.87 4,410
2023-07-24 $23.69 $23.93 $23.69 $23.73 $23.73 21,911
2023-07-21 $24.11 $24.22 $24.01 $24.07 $24.07 13,085
2023-07-20 $24.30 $24.30 $23.65 $23.81 $23.81 24,093
2023-07-19 $24.26 $24.42 $23.95 $24.27 $24.27 16,699
2023-07-18 $23.71 $24.33 $23.71 $24.24 $24.24 8,300
2023-07-17 $23.65 $24.06 $23.40 $23.66 $23.66 27,125
2023-07-14 $24.40 $24.69 $23.80 $23.94 $23.94 33,518
2023-07-13 $24.00 $24.35 $23.93 $24.30 $24.30 64,026
2023-07-12 $22.81 $23.25 $22.60 $23.24 $23.24 30,929
2023-07-11 $21.26 $21.69 $21.26 $21.69 $21.69 9,204
2023-07-10 $20.75 $21.03 $20.67 $20.92 $20.92 21,911
2023-07-07 $19.99 $20.95 $19.99 $20.50 $20.50 24,813
2023-07-06 $20.55 $20.67 $19.85 $20.27 $20.27 45,112
2023-07-05 $21.81 $21.81 $21.24 $21.48 $21.48 16,423
2023-07-03 $22.27 $22.72 $22.17 $22.38 $22.38 28,236
2023-06-30 $22.23 $22.56 $22.17 $22.48 $22.48 42,181
2023-06-29 $21.32 $21.70 $21.13 $21.42 $21.42 11,278
2023-06-28 $21.65 $21.78 $21.20 $21.60 $21.60 3,694
2023-06-27 $21.19 $21.73 $21.10 $21.56 $21.56 12,507
2023-06-26 $20.98 $21.43 $20.87 $20.90 $20.90 7,206
2023-06-23 $20.92 $21.27 $20.80 $20.82 $20.82 24,196
2023-06-22 $21.86 $22.04 $21.50 $21.57 $21.57 21,056
2023-06-21 $21.80 $22.29 $21.36 $22.05 $22.05 33,325
2023-06-20 $22.52 $22.60 $21.81 $22.37 $22.22 56,946
2023-06-16 $23.66 $23.80 $23.07 $23.09 $23.09 29,500
2023-06-15 $22.67 $23.41 $22.55 $23.21 $23.21 20,504
2023-06-14 $22.61 $22.87 $22.05 $22.45 $22.45 35,304
2023-06-13 $22.02 $22.55 $21.80 $22.13 $22.13 34,256
2023-06-12 $21.64 $21.82 $21.38 $21.78 $21.78 15,282
2023-06-09 $21.60 $21.88 $21.33 $21.51 $21.51 17,092
2023-06-08 $21.52 $21.88 $21.52 $21.76 $21.76 23,838
2023-06-07 $21.48 $21.70 $21.06 $21.24 $21.24 10,516
2023-06-06 $21.21 $21.49 $21.15 $21.43 $21.43 4,003
2023-06-05 $21.56 $21.62 $21.03 $21.27 $21.27 25,582
2023-06-02 $21.60 $21.92 $21.52 $21.68 $21.68 37,312
2023-06-01 $20.43 $21.08 $20.43 $20.86 $20.86 36,990
2023-05-31 $20.31 $20.47 $19.69 $20.34 $20.34 25,649
2023-05-30 $21.42 $21.78 $20.78 $20.96 $20.96 18,939
2023-05-26 $21.18 $21.70 $21.18 $21.47 $21.47 21,924
2023-05-25 $21.11 $21.11 $20.59 $20.97 $20.97 18,422
2023-05-24 $21.54 $21.61 $21.03 $21.06 $21.06 39,936
2023-05-23 $22.67 $22.84 $22.10 $22.16 $22.16 33,772
2023-05-22 $23.04 $23.65 $22.99 $23.10 $23.10 16,983
2023-05-19 $23.11 $23.40 $23.11 $23.25 $23.25 7,127
2023-05-18 $22.81 $22.86 $22.30 $22.72 $22.72 39,362
2023-05-17 $22.60 $23.03 $22.26 $22.89 $22.89 50,847
2023-05-16 $23.07 $23.19 $22.63 $22.63 $22.63 15,942
2023-05-15 $23.03 $23.44 $22.86 $23.28 $23.28 35,715
2023-05-12 $23.01 $23.18 $22.55 $22.79 $22.79 19,013
2023-05-11 $22.85 $23.09 $22.50 $22.99 $22.99 46,571
2023-05-10 $23.72 $23.72 $22.96 $23.45 $23.45 17,391
2023-05-09 $23.10 $23.74 $23.09 $23.57 $23.57 10,127
2023-05-08 $24.43 $24.64 $23.90 $24.09 $24.09 20,725
2023-05-05 $23.45 $24.09 $23.26 $24.00 $24.00 12,940
2023-05-04 $23.14 $23.30 $22.71 $23.00 $23.00 83,950
2023-05-03 $23.41 $23.85 $23.21 $23.47 $23.47 16,506
2023-05-02 $23.40 $23.49 $22.79 $23.22 $23.22 50,614
2023-05-01 $24.03 $24.70 $23.98 $23.98 $23.98 37,952
2023-04-28 $23.81 $24.25 $23.45 $24.11 $24.11 39,140
2023-04-27 $23.53 $24.09 $22.90 $23.90 $23.90 44,327
2023-04-26 $23.61 $23.73 $23.07 $23.16 $23.16 54,546
2023-04-25 $23.98 $23.98 $23.11 $23.12 $23.12 31,179
2023-04-24 $24.10 $24.42 $24.10 $24.36 $24.36 34,934
2023-04-21 $23.60 $24.09 $23.49 $23.99 $23.99 24,146
2023-04-20 $23.41 $23.78 $23.41 $23.61 $23.61 19,891
2023-04-19 $23.43 $23.87 $23.43 $23.65 $23.65 19,136
2023-04-18 $23.64 $23.88 $23.64 $23.87 $23.87 9,678
2023-04-17 $23.48 $23.50 $23.10 $23.39 $23.39 11,889
2023-04-14 $23.81 $24.04 $23.37 $23.74 $23.74 21,409
2023-04-13 $23.61 $23.98 $23.41 $23.82 $23.82 45,658
2023-04-12 $23.12 $23.29 $22.80 $22.97 $22.97 36,822
2023-04-11 $22.34 $22.50 $22.28 $22.42 $22.42 14,428
2023-04-10 $21.54 $22.12 $21.54 $22.10 $22.10 19,457
2023-04-06 $21.76 $22.48 $21.76 $22.13 $22.13 9,055
2023-04-05 $21.83 $21.95 $21.45 $21.65 $21.65 23,809
2023-04-04 $22.14 $22.53 $21.88 $22.23 $22.23 43,674
2023-04-03 $21.66 $22.06 $21.54 $22.02 $22.02 59,874
2023-03-31 $21.62 $21.81 $21.27 $21.39 $21.39 27,028
2023-03-30 $21.46 $21.50 $21.16 $21.44 $21.44 55,701
2023-03-29 $20.32 $20.65 $20.14 $20.54 $20.54 27,533
2023-03-28 $19.39 $19.61 $19.27 $19.52 $19.52 11,281
2023-03-27 $19.38 $19.69 $19.21 $19.65 $19.65 63,257
2023-03-24 $18.77 $18.99 $18.28 $18.86 $18.86 20,182
2023-03-23 $20.03 $20.31 $19.24 $19.46 $19.46 10,383
2023-03-22 $19.70 $20.55 $19.43 $19.43 $19.43 10,760
2023-03-21 $19.64 $19.91 $19.43 $19.70 $19.70 32,129
2023-03-20 $18.26 $18.80 $18.26 $18.69 $18.64 69,990
2023-03-17 $17.84 $17.95 $17.49 $17.76 $17.71 19,553
2023-03-16 $17.50 $18.58 $17.14 $18.47 $18.42 37,085
2023-03-15 $17.14 $18.09 $17.00 $17.77 $17.72 118,473
2023-03-14 $19.98 $20.08 $19.68 $20.07 $20.01 21,280
2023-03-13 $18.56 $19.34 $18.56 $18.97 $18.92 28,441
2023-03-10 $19.80 $20.00 $19.36 $19.46 $19.46 32,574
2023-03-09 $20.49 $20.56 $19.84 $19.92 $19.92 55,234
2023-03-08 $20.29 $20.60 $20.29 $20.52 $20.52 29,757
2023-03-07 $20.96 $21.04 $20.26 $20.29 $20.29 19,599
2023-03-06 $21.65 $21.88 $21.58 $21.78 $21.78 19,505
2023-03-03 $21.34 $21.89 $21.29 $21.81 $21.81 11,286
2023-03-02 $20.36 $21.17 $20.36 $21.00 $21.00 25,473
2023-03-01 $21.12 $21.21 $20.58 $21.07 $21.07 11,588
2023-02-28 $21.02 $21.16 $20.57 $20.70 $20.70 22,511
2023-02-27 $21.02 $21.33 $20.89 $21.24 $21.24 49,387
2023-02-24 $20.43 $20.43 $20.01 $20.34 $20.34 19,698
2023-02-23 $21.60 $21.62 $20.88 $21.36 $21.36 20,452
2023-02-22 $21.28 $21.44 $20.90 $21.20 $21.20 18,920
2023-02-21 $21.76 $21.92 $21.36 $21.40 $21.40 25,271
2023-02-17 $21.51 $22.33 $21.51 $22.07 $22.07 44,492
2023-02-16 $21.72 $22.31 $21.53 $22.01 $22.01 30,835
2023-02-15 $21.73 $22.23 $21.70 $22.14 $22.14 20,022
2023-02-14 $21.93 $22.57 $21.65 $22.31 $22.31 44,959
2023-02-13 $21.41 $22.11 $21.40 $22.07 $22.07 33,084
2023-02-10 $21.24 $21.26 $20.83 $21.13 $21.13 48,074
2023-02-09 $22.43 $22.58 $21.52 $21.75 $21.75 27,484
2023-02-08 $21.84 $21.92 $21.46 $21.46 $21.46 4,804
2023-02-07 $21.03 $22.03 $20.80 $21.73 $21.73 37,019
2023-02-06 $21.58 $21.58 $21.08 $21.30 $21.30 38,653
2023-02-03 $22.18 $22.78 $22.00 $22.06 $22.06 34,722
2023-02-02 $23.30 $23.47 $22.44 $22.73 $22.73 102,727
2023-02-01 $22.10 $23.24 $21.51 $22.75 $22.75 74,244
2023-01-31 $21.35 $22.00 $21.22 $21.91 $21.91 41,118
2023-01-30 $21.47 $22.22 $21.42 $21.50 $21.50 19,287
2023-01-27 $21.69 $22.41 $21.52 $21.90 $21.90 64,656
2023-01-26 $22.15 $22.43 $21.68 $22.18 $22.18 29,099
2023-01-25 $21.45 $22.15 $21.40 $22.15 $22.15 39,492
2023-01-24 $21.61 $21.90 $21.37 $21.83 $21.83 37,440
2023-01-23 $21.58 $22.18 $21.47 $21.91 $21.91 49,584
2023-01-20 $21.19 $21.95 $20.99 $21.58 $21.58 24,345
2023-01-19 $21.06 $21.34 $20.76 $21.20 $21.20 57,677
2023-01-18 $22.48 $22.80 $21.56 $21.56 $21.56 62,448
2023-01-17 $21.91 $22.34 $21.59 $21.80 $21.80 50,982
2023-01-13 $21.07 $21.79 $21.07 $21.57 $21.57 56,277
2023-01-12 $21.01 $21.68 $20.30 $21.50 $21.50 75,865
2023-01-11 $20.45 $20.68 $20.21 $20.56 $20.56 65,133
2023-01-10 $19.87 $20.17 $19.87 $20.17 $20.17 30,081
2023-01-09 $20.02 $20.48 $19.81 $19.81 $19.81 57,862
2023-01-06 $18.26 $19.55 $18.17 $19.51 $19.51 31,987
2023-01-05 $18.22 $18.28 $18.05 $18.14 $18.14 14,911
2023-01-04 $18.50 $18.77 $18.25 $18.67 $18.67 41,117
2023-01-03 $17.88 $18.04 $17.42 $17.66 $17.66 40,176
2022-12-30 $17.23 $17.36 $16.90 $16.92 $16.92 37,388
2022-12-29 $17.19 $17.76 $17.19 $17.65 $17.65 20,065
2022-12-28 $17.28 $17.40 $16.84 $16.84 $16.84 22,654
2022-12-27 $17.19 $17.40 $17.07 $17.37 $17.37 15,719
2022-12-23 $17.02 $17.43 $16.98 $17.03 $17.03 19,953
2022-12-22 $17.30 $17.30 $16.58 $16.98 $16.98 16,361
2022-12-21 $17.14 $17.64 $16.97 $17.59 $17.59 17,906
2022-12-20 $16.62 $17.01 $16.60 $16.79 $16.79 9,078
2022-12-19 $17.01 $17.14 $16.70 $16.86 $16.78 32,464
2022-12-16 $16.98 $17.32 $16.63 $16.88 $16.80 144,618
2022-12-15 $18.35 $18.40 $17.38 $17.58 $17.49 49,212
2022-12-14 $19.19 $19.65 $18.83 $19.18 $19.09 49,996
2022-12-13 $19.70 $19.86 $18.76 $19.08 $18.99 33,185
2022-12-12 $17.98 $18.29 $17.95 $18.24 $18.15 29,185
2022-12-09 $18.15 $18.47 $18.00 $18.09 $18.09 19,444
2022-12-08 $17.80 $18.16 $17.62 $18.08 $18.08 53,569
2022-12-07 $17.86 $18.12 $17.66 $17.66 $17.66 14,847
2022-12-06 $18.28 $18.35 $17.71 $17.90 $17.90 27,643
2022-12-05 $18.87 $18.87 $18.13 $18.19 $18.19 27,106
2022-12-02 $18.24 $19.03 $18.24 $18.87 $18.87 38,018
2022-12-01 $18.91 $19.10 $18.33 $18.88 $18.88 121,870
2022-11-30 $17.79 $18.36 $17.18 $18.24 $18.24 49,220
2022-11-29 $17.43 $17.55 $17.10 $17.19 $17.19 36,567
2022-11-28 $17.74 $17.86 $17.04 $17.22 $17.22 57,585
2022-11-25 $17.77 $18.34 $17.41 $17.95 $17.95 34,534
2022-11-23 $17.20 $17.80 $17.18 $17.73 $17.73 53,495
2022-11-22 $16.69 $17.10 $16.69 $17.06 $17.06 25,507
2022-11-21 $16.28 $16.59 $16.17 $16.33 $16.33 16,402
2022-11-18 $16.80 $16.93 $16.54 $16.73 $16.73 40,722
2022-11-17 $15.95 $16.59 $15.95 $16.52 $16.52 87,839
2022-11-16 $16.89 $16.90 $16.57 $16.64 $16.64 15,935
2022-11-15 $17.37 $17.40 $16.12 $16.68 $16.68 62,335
2022-11-14 $16.81 $17.02 $16.54 $16.54 $16.54 52,834
2022-11-11 $16.57 $17.27 $16.37 $17.14 $17.14 82,605
2022-11-10 $15.47 $16.20 $15.37 $16.17 $16.17 66,060
2022-11-09 $14.02 $14.26 $13.77 $13.77 $13.77 16,755
2022-11-08 $13.99 $14.55 $13.99 $14.31 $14.31 50,345
2022-11-07 $13.90 $14.02 $13.70 $13.88 $13.88 60,275
2022-11-04 $13.16 $13.69 $13.12 $13.63 $13.63 92,840
2022-11-03 $11.85 $12.18 $11.77 $12.00 $12.00 78,373
2022-11-02 $13.00 $13.40 $12.41 $12.53 $12.53 22,391
2022-11-01 $13.61 $13.63 $13.00 $13.13 $13.13 21,004
2022-10-31 $12.78 $12.95 $12.77 $12.86 $12.86 14,405
2022-10-28 $12.78 $13.30 $12.78 $13.27 $13.27 44,500
2022-10-27 $13.14 $13.36 $12.86 $12.88 $12.88 37,615
2022-10-26 $12.80 $13.50 $12.80 $13.22 $13.22 38,182
2022-10-25 $12.17 $12.85 $12.17 $12.79 $12.79 43,882
2022-10-24 $11.78 $12.13 $11.75 $11.93 $11.93 42,051
2022-10-21 $10.80 $11.76 $10.74 $11.65 $11.65 35,957
2022-10-20 $11.18 $11.50 $11.02 $11.13 $11.13 38,161
2022-10-19 $11.34 $11.41 $10.95 $11.20 $11.20 28,182
2022-10-18 $12.05 $12.05 $11.51 $11.78 $11.78 66,623
2022-10-17 $11.23 $11.55 $11.23 $11.35 $11.35 43,252
2022-10-14 $11.03 $11.20 $10.31 $10.31 $10.31 94,594
2022-10-13 $9.55 $10.90 $9.46 $10.85 $10.85 114,430
2022-10-12 $9.97 $10.12 $9.95 $10.00 $10.00 47,677
2022-10-11 $10.21 $10.60 $9.95 $10.07 $10.07 39,347
2022-10-10 $10.68 $10.74 $10.30 $10.43 $10.43 40,379
2022-10-07 $10.94 $10.98 $10.47 $10.61 $10.61 48,574
2022-10-06 $11.52 $11.62 $11.19 $11.27 $11.27 45,027
2022-10-05 $11.80 $12.25 $11.60 $12.04 $12.04 78,837
2022-10-04 $12.16 $12.65 $12.16 $12.53 $12.53 134,521
2022-10-03 $10.67 $11.33 $10.61 $11.04 $11.04 68,508
2022-09-30 $10.28 $10.84 $10.28 $10.37 $10.37 38,113
2022-09-29 $10.12 $10.40 $9.84 $10.31 $10.31 60,175
2022-09-28 $9.98 $10.88 $9.81 $10.78 $10.78 168,643
2022-09-27 $10.37 $10.52 $9.77 $10.01 $10.01 94,645
2022-09-26 $10.42 $10.64 $10.05 $10.12 $10.12 51,684
2022-09-23 $11.16 $11.24 $10.51 $10.70 $10.70 69,919
2022-09-22 $12.50 $12.50 $11.96 $12.14 $12.14 231,592
2022-09-21 $12.88 $13.16 $12.37 $12.38 $12.38 25,362
2022-09-20 $12.99 $13.36 $12.56 $12.84 $12.84 45,588
2022-09-19 $13.09 $14.08 $13.02 $13.91 $13.73 51,878
2022-09-16 $13.75 $14.07 $13.51 $13.78 $13.60 51,990
2022-09-15 $14.32 $14.66 $14.14 $14.17 $13.99 13,384
2022-09-14 $14.49 $14.75 $14.45 $14.63 $14.44 8,996
2022-09-13 $15.52 $15.70 $14.57 $14.57 $14.38 31,244
2022-09-12 $16.40 $16.83 $16.22 $16.39 $16.39 68,264
2022-09-09 $15.18 $15.82 $15.18 $15.47 $15.47 81,235
2022-09-08 $13.91 $14.46 $13.75 $14.27 $14.27 24,551
2022-09-07 $13.63 $14.47 $13.63 $14.28 $14.28 56,622
2022-09-06 $14.18 $14.29 $13.79 $14.14 $14.14 18,327
2022-09-02 $14.39 $14.88 $13.60 $13.62 $13.62 31,149
2022-09-01 $14.00 $14.04 $13.50 $13.91 $13.91 30,753
2022-08-31 $15.03 $15.41 $14.64 $14.64 $14.64 7,819
2022-08-30 $15.68 $15.75 $14.93 $15.29 $15.29 48,004
2022-08-29 $15.37 $15.61 $15.18 $15.39 $15.39 9,386
2022-08-26 $16.82 $16.86 $15.35 $15.44 $15.44 18,055
2022-08-25 $16.46 $16.81 $16.46 $16.80 $16.80 5,698
2022-08-24 $16.06 $16.52 $16.06 $16.43 $16.43 9,014
2022-08-23 $16.22 $16.62 $16.17 $16.22 $16.22 5,650
2022-08-22 $16.71 $16.71 $16.21 $16.28 $16.28 27,554
2022-08-19 $17.82 $17.82 $17.35 $17.48 $17.48 30,451
2022-08-18 $18.43 $18.43 $18.08 $18.17 $18.17 68,523
2022-08-17 $18.42 $18.50 $18.20 $18.48 $18.48 52,773
2022-08-16 $18.93 $19.13 $18.87 $19.10 $19.10 4,352
2022-08-15 $18.86 $19.21 $18.84 $19.00 $19.00 11,179
2022-08-12 $19.26 $19.54 $19.06 $19.52 $19.52 6,379
2022-08-11 $19.62 $19.71 $19.20 $19.37 $19.37 24,164
2022-08-10 $19.19 $19.56 $19.16 $19.39 $19.39 39,019
2022-08-09 $18.36 $18.41 $18.10 $18.15 $18.15 5,003
2022-08-08 $18.68 $18.88 $18.27 $18.48 $18.48 11,067
2022-08-05 $17.96 $18.40 $17.87 $18.23 $18.23 12,283
2022-08-04 $18.60 $18.80 $18.46 $18.72 $18.72 26,257
2022-08-03 $18.19 $18.44 $17.97 $18.33 $18.33 12,403
2022-08-02 $18.26 $18.32 $17.86 $17.86 $17.86 14,642
2022-08-01 $18.78 $18.93 $18.45 $18.64 $18.64 7,057
2022-07-29 $18.15 $18.85 $18.13 $18.81 $18.81 20,607
2022-07-28 $17.47 $18.06 $17.22 $18.06 $18.06 24,146
2022-07-27 $16.87 $17.74 $16.77 $17.62 $17.62 35,268
2022-07-26 $16.78 $16.84 $16.48 $16.49 $16.49 49,200
2022-07-25 $17.32 $17.40 $17.08 $17.26 $17.26 7,942
2022-07-22 $17.23 $17.54 $16.66 $16.87 $16.87 43,765
2022-07-21 $16.47 $17.08 $16.47 $17.07 $17.07 8,317
2022-07-20 $16.85 $16.94 $16.25 $16.49 $16.49 46,100
2022-07-19 $16.51 $17.08 $16.51 $17.00 $17.00 71,514
2022-07-18 $15.98 $16.15 $15.49 $15.55 $15.55 49,232
2022-07-15 $14.86 $15.23 $14.60 $15.09 $15.09 18,210
2022-07-14 $14.15 $14.48 $13.72 $14.39 $14.39 31,060
2022-07-13 $14.67 $15.34 $14.67 $15.25 $15.25 14,287
2022-07-12 $15.25 $15.58 $15.25 $15.25 $15.25 25,374
2022-07-11 $15.36 $15.55 $15.17 $15.17 $15.17 29,210
2022-07-08 $15.75 $16.15 $15.59 $15.98 $15.98 22,107
2022-07-07 $15.66 $15.92 $15.62 $15.92 $15.92 19,843
2022-07-06 $15.08 $15.34 $14.83 $15.18 $15.18 27,119
2022-07-05 $14.74 $15.19 $14.54 $15.18 $15.18 42,675
2022-07-01 $15.90 $16.52 $15.65 $16.52 $16.52 21,684
2022-06-30 $15.81 $16.57 $15.74 $16.55 $16.55 17,025
2022-06-29 $17.03 $17.20 $16.87 $16.87 $16.87 20,979
2022-06-28 $18.18 $18.19 $17.22 $17.22 $17.22 8,428
2022-06-27 $17.76 $18.07 $17.55 $17.69 $17.69 24,050
2022-06-24 $17.00 $17.82 $17.00 $17.82 $17.82 27,189
2022-06-23 $16.22 $16.30 $15.67 $16.25 $16.25 11,887
2022-06-22 $16.20 $16.95 $16.04 $16.59 $16.59 10,191
2022-06-21 $17.11 $17.23 $16.81 $16.90 $16.90 13,153
2022-06-17 $16.26 $16.56 $15.87 $16.04 $16.04 16,671
2022-06-16 $15.99 $16.39 $15.85 $16.20 $16.20 20,199
2022-06-15 $17.11 $17.68 $16.65 $17.39 $17.39 34,695
2022-06-14 $16.72 $16.75 $16.02 $16.24 $16.24 19,458
2022-06-13 $17.34 $17.45 $16.80 $16.88 $16.88 104,182
2022-06-10 $19.22 $19.27 $18.71 $18.95 $18.95 34,485
2022-06-09 $21.69 $21.85 $20.58 $20.66 $20.66 31,189
2022-06-08 $22.64 $22.81 $22.20 $22.28 $22.28 5,227
2022-06-07 $22.45 $23.35 $22.45 $23.25 $23.25 17,791
2022-06-06 $23.65 $23.73 $22.97 $23.12 $23.12 5,301
2022-06-03 $23.04 $23.04 $22.62 $22.82 $22.82 7,617
2022-06-02 $22.68 $23.67 $22.57 $23.66 $23.66 8,491
2022-06-01 $23.30 $23.30 $21.87 $22.14 $22.14 25,640
2022-05-31 $23.30 $23.65 $23.14 $23.29 $23.29 13,135
2022-05-27 $23.10 $23.44 $23.10 $23.41 $23.41 13,300
2022-05-26 $22.46 $22.70 $22.37 $22.66 $22.66 6,713
2022-05-25 $21.18 $22.02 $21.18 $21.82 $21.82 11,614
2022-05-24 $21.71 $21.84 $21.43 $21.78 $21.78 13,441
2022-05-23 $21.28 $21.96 $21.25 $21.81 $21.81 41,355
2022-05-20 $20.79 $20.85 $19.75 $20.46 $20.46 11,171
2022-05-19 $19.50 $20.43 $19.49 $20.24 $20.24 7,410
2022-05-18 $20.73 $20.81 $19.60 $19.66 $19.66 21,752
2022-05-17 $21.34 $21.57 $21.05 $21.55 $21.55 15,848
2022-05-16 $19.69 $20.41 $19.68 $20.09 $20.09 12,820
2022-05-13 $19.23 $19.97 $19.14 $19.88 $19.88 26,767
2022-05-12 $18.18 $18.55 $17.96 $18.33 $18.33 18,293
2022-05-11 $19.10 $19.84 $18.56 $18.56 $18.56 9,779
2022-05-10 $19.48 $19.48 $18.57 $18.82 $18.82 15,125
2022-05-09 $19.10 $19.22 $18.19 $18.43 $18.43 37,233
2022-05-06 $20.47 $20.47 $19.92 $20.18 $20.18 15,509
2022-05-05 $22.34 $22.42 $20.64 $21.11 $21.11 32,498
2022-05-04 $22.31 $23.54 $21.82 $23.48 $23.48 15,158
2022-05-03 $22.32 $22.57 $22.15 $22.38 $22.38 7,626
2022-05-02 $21.98 $22.33 $21.16 $21.85 $21.85 61,838
2022-04-29 $23.15 $23.42 $22.14 $22.14 $22.14 13,763
2022-04-28 $22.50 $23.07 $21.81 $22.93 $22.93 12,983
2022-04-27 $22.04 $22.39 $21.74 $22.14 $22.14 11,844
2022-04-26 $23.52 $23.52 $21.80 $21.84 $21.84 12,355
2022-04-25 $23.85 $24.29 $23.21 $24.26 $24.26 21,216
2022-04-22 $25.85 $25.88 $24.75 $24.78 $24.78 32,115
2022-04-21 $27.69 $27.92 $25.91 $26.00 $26.00 27,990
2022-04-20 $26.89 $27.05 $26.69 $26.72 $26.72 9,764
2022-04-19 $25.60 $26.07 $25.51 $26.07 $26.07 16,318
2022-04-18 $25.85 $26.30 $25.73 $25.80 $25.80 6,231
2022-04-14 $26.27 $26.30 $26.05 $26.05 $26.05 5,633
2022-04-13 $25.49 $26.42 $25.49 $26.41 $26.41 9,333
2022-04-12 $26.20 $26.42 $25.35 $25.59 $25.59 18,591
2022-04-11 $26.85 $26.88 $26.14 $26.14 $26.14 34,725
2022-04-08 $26.42 $27.04 $26.35 $26.79 $26.79 9,510
2022-04-07 $26.61 $26.91 $26.11 $26.77 $26.77 18,862
2022-04-06 $26.15 $26.43 $25.77 $26.41 $26.41 18,589
2022-04-05 $27.79 $28.07 $27.08 $27.40 $27.40 12,409
2022-04-04 $27.85 $28.19 $27.75 $28.12 $28.12 21,201
2022-04-01 $27.73 $27.98 $27.45 $27.97 $27.97 64,084
2022-03-31 $28.22 $28.43 $27.11 $27.17 $27.17 23,184
2022-03-30 $28.75 $29.21 $28.33 $28.86 $28.86 39,764
2022-03-29 $29.09 $29.57 $28.39 $29.15 $29.15 248,884
2022-03-28 $27.10 $27.12 $26.39 $27.11 $27.11 13,793
2022-03-25 $27.04 $27.29 $26.50 $27.14 $27.14 32,036
2022-03-24 $26.50 $26.85 $26.30 $26.82 $26.82 26,776
2022-03-23 $26.55 $26.96 $26.40 $26.53 $26.53 36,723
2022-03-22 $27.62 $28.04 $27.53 $27.99 $27.99 47,394
2022-03-21 $27.52 $27.53 $26.74 $26.97 $26.91 63,058
2022-03-18 $26.18 $27.91 $25.71 $27.76 $27.70 46,365
2022-03-17 $26.19 $27.49 $25.73 $27.13 $27.07 41,546
2022-03-16 $25.54 $26.66 $24.85 $26.66 $26.60 118,183
2022-03-15 $23.63 $23.96 $23.07 $23.76 $23.71 22,576
2022-03-14 $23.50 $24.16 $23.15 $23.38 $23.33 47,701
2022-03-11 $23.48 $23.64 $22.02 $22.02 $21.97 42,625
2022-03-10 $22.73 $23.33 $22.33 $22.62 $22.57 77,288
2022-03-09 $23.00 $24.76 $22.83 $24.11 $24.06 155,357
2022-03-08 $20.60 $22.29 $20.00 $20.82 $20.78 106,573
2022-03-07 $21.68 $22.00 $19.12 $19.58 $19.54 142,857
2022-03-04 $22.11 $22.40 $21.00 $21.76 $21.72 149,627
2022-03-03 $26.65 $26.65 $24.58 $24.80 $24.75 148,852
2022-03-02 $26.52 $27.29 $26.47 $27.15 $27.09 28,827
2022-03-01 $27.88 $27.98 $25.39 $26.06 $26.01 91,606
2022-02-28 $28.20 $29.52 $27.82 $28.16 $28.10 58,417
2022-02-25 $28.96 $30.36 $28.81 $30.36 $30.30 70,768
2022-02-24 $25.40 $28.04 $25.40 $27.71 $27.65 82,099
2022-02-23 $31.39 $31.40 $29.33 $29.48 $29.42 13,650
2022-02-22 $30.50 $31.08 $29.60 $30.22 $30.16 24,725
2022-02-18 $32.20 $32.20 $31.49 $31.65 $31.58 13,041
2022-02-17 $33.32 $33.32 $32.25 $32.35 $32.28 9,652
2022-02-16 $33.39 $34.29 $33.39 $34.07 $34.00 11,109
2022-02-15 $33.02 $33.73 $33.00 $33.66 $33.59 19,305
2022-02-14 $31.92 $31.95 $30.89 $31.66 $31.59 26,876
2022-02-11 $34.48 $34.72 $32.33 $32.45 $32.38 17,770
2022-02-10 $34.37 $35.97 $34.25 $34.66 $34.59 18,616
2022-02-09 $35.57 $35.90 $35.50 $35.81 $35.74 17,634
2022-02-08 $33.42 $34.11 $33.04 $34.07 $34.00 12,113
2022-02-07 $33.54 $34.22 $33.54 $33.80 $33.73 5,179
2022-02-04 $33.43 $34.18 $33.01 $33.68 $33.61 24,137
2022-02-03 $34.44 $35.00 $33.90 $34.03 $33.96 10,707
2022-02-02 $35.63 $35.73 $35.09 $35.46 $35.39 21,841
2022-02-01 $34.49 $34.82 $33.83 $34.82 $34.75 7,806
2022-01-31 $32.10 $33.64 $32.10 $33.59 $33.52 18,116
2022-01-28 $31.22 $32.14 $30.88 $32.14 $32.07 12,484
2022-01-27 $32.49 $32.96 $31.64 $31.86 $31.79 15,182
2022-01-26 $33.32 $33.43 $31.69 $32.03 $31.96 24,970
2022-01-25 $31.35 $32.48 $30.79 $31.84 $31.77 18,980
2022-01-24 $31.96 $32.46 $29.98 $32.46 $32.39 95,031
2022-01-21 $35.14 $35.14 $34.01 $34.01 $33.94 45,419
2022-01-20 $36.79 $37.14 $35.57 $35.63 $35.56 16,148
2022-01-19 $37.02 $37.13 $36.33 $36.33 $36.26 15,975
2022-01-18 $36.83 $36.83 $35.94 $36.23 $36.16 55,229
2022-01-14 $37.51 $38.10 $37.12 $37.84 $37.76 32,762
2022-01-13 $39.23 $39.39 $38.03 $38.10 $38.02 22,210
2022-01-12 $38.40 $38.97 $38.40 $38.91 $38.83 23,765
2022-01-11 $36.85 $37.84 $36.50 $37.80 $37.72 35,121
2022-01-10 $36.39 $36.67 $35.65 $36.65 $36.57 88,548
2022-01-07 $37.54 $38.18 $37.52 $38.10 $38.02 22,910
2022-01-06 $37.74 $37.91 $37.37 $37.56 $37.48 36,235
2022-01-05 $39.41 $39.68 $37.98 $38.00 $37.92 50,720
2022-01-04 $39.14 $39.42 $38.74 $39.01 $38.93 34,195
2022-01-03 $38.57 $38.83 $38.24 $38.78 $38.70 46,538
2021-12-31 $37.79 $38.38 $37.50 $37.83 $37.75 13,829
2021-12-30 $38.29 $38.37 $37.80 $37.80 $37.73 13,694
2021-12-29 $37.93 $38.38 $37.88 $38.31 $38.23 24,561
2021-12-28 $38.00 $38.38 $38.00 $38.14 $38.06 37,239
2021-12-27 $36.97 $37.98 $36.97 $37.98 $37.90 15,065
2021-12-23 $36.11 $37.01 $36.11 $36.73 $36.65 22,893
2021-12-22 $34.81 $36.19 $34.81 $36.17 $36.10 30,807
2021-12-21 $34.19 $34.80 $34.00 $34.69 $34.62 44,256
2021-12-20 $33.03 $33.56 $32.89 $33.56 $33.45 31,389
2021-12-17 $34.25 $34.47 $33.53 $33.56 $33.46 19,876
2021-12-16 $35.43 $35.87 $34.63 $35.03 $34.92 34,617
2021-12-15 $33.65 $34.84 $33.30 $34.77 $34.66 15,079
2021-12-14 $33.87 $34.15 $33.15 $33.54 $33.43 32,230
2021-12-13 $35.06 $35.06 $34.23 $34.28 $34.17 15,013
2021-12-10 $35.23 $35.35 $34.95 $35.30 $35.19 12,187
2021-12-09 $35.58 $35.58 $34.97 $35.11 $35.00 22,494
2021-12-08 $36.03 $36.25 $35.73 $36.16 $36.05 22,298
2021-12-07 $35.00 $35.78 $35.00 $35.61 $35.50 141,474
2021-12-06 $33.25 $33.82 $33.02 $33.66 $33.55 18,386
2021-12-03 $33.49 $33.49 $31.89 $32.54 $32.44 27,103
2021-12-02 $32.93 $33.54 $32.93 $33.22 $33.12 42,052
2021-12-01 $34.10 $34.60 $32.34 $32.34 $32.24 35,880
2021-11-30 $33.50 $33.77 $31.99 $32.87 $32.77 43,756
2021-11-29 $33.80 $33.80 $33.11 $33.53 $33.42 21,181
2021-11-26 $33.68 $33.71 $32.56 $32.93 $32.83 118,682
2021-11-24 $35.00 $35.44 $34.50 $35.43 $35.32 45,168
2021-11-23 $36.18 $36.28 $35.58 $36.14 $36.03 24,426
2021-11-22 $37.22 $37.43 $36.50 $36.56 $36.44 32,502
2021-11-19 $37.72 $37.96 $37.36 $37.46 $37.34 31,347
2021-11-18 $38.80 $38.97 $38.37 $38.97 $38.85 14,315
2021-11-17 $38.67 $38.88 $38.67 $38.88 $38.76 7,981
2021-11-16 $38.86 $39.10 $38.65 $38.65 $38.53 8,358
2021-11-15 $39.56 $39.56 $38.91 $38.96 $38.84 10,648
2021-11-12 $39.26 $39.44 $39.05 $39.36 $39.24 9,363
2021-11-11 $39.06 $39.24 $38.93 $38.97 $38.85 6,026
2021-11-10 $39.53 $39.79 $38.60 $38.69 $38.56 27,231
2021-11-09 $40.37 $40.37 $39.74 $40.10 $39.97 13,411
2021-11-08 $40.25 $40.40 $39.98 $40.08 $39.95 20,055
2021-11-05 $39.88 $39.97 $39.50 $39.94 $39.81 33,302
2021-11-04 $39.83 $39.83 $39.35 $39.83 $39.70 14,883
2021-11-03 $39.04 $40.27 $38.98 $40.14 $40.01 70,183
2021-11-02 $39.09 $39.21 $38.91 $39.00 $38.87 8,267
2021-11-01 $38.70 $39.39 $38.58 $39.27 $39.15 16,644
2021-10-29 $38.28 $38.42 $37.85 $38.31 $38.19 37,209
2021-10-28 $38.42 $39.25 $38.42 $39.19 $39.07 33,061
2021-10-27 $38.48 $38.53 $37.92 $37.92 $37.80 16,260
2021-10-26 $38.50 $38.60 $38.03 $38.32 $38.20 15,997
2021-10-25 $38.01 $38.01 $37.80 $37.84 $37.72 14,387
2021-10-22 $38.26 $38.42 $37.80 $38.30 $38.18 31,581
2021-10-21 $37.40 $37.75 $37.38 $37.72 $37.60 12,938
2021-10-20 $37.49 $37.87 $37.23 $37.75 $37.63 20,440
2021-10-19 $37.05 $37.39 $37.05 $37.27 $37.15 21,054
2021-10-18 $36.49 $36.74 $36.25 $36.74 $36.62 22,380
2021-10-15 $36.81 $37.21 $36.81 $37.21 $37.09 32,687
2021-10-14 $36.13 $36.42 $36.05 $36.32 $36.21 24,470
2021-10-13 $34.48 $35.21 $34.48 $35.19 $35.08 14,804
2021-10-12 $33.76 $33.90 $33.64 $33.74 $33.63 9,131
2021-10-11 $33.83 $34.10 $33.37 $33.37 $33.26 12,337
2021-10-08 $34.11 $34.11 $33.83 $33.95 $33.84 7,774
2021-10-07 $33.74 $34.28 $33.74 $33.92 $33.81 63,552
2021-10-06 $32.24 $33.19 $32.02 $33.16 $33.06 41,531
2021-10-05 $33.29 $34.12 $33.27 $33.89 $33.78 17,807
2021-10-04 $33.94 $33.98 $32.96 $33.35 $33.24 21,353
2021-10-01 $33.61 $34.01 $33.04 $33.78 $33.67 19,231
2021-09-30 $33.86 $33.95 $33.10 $33.29 $33.19 16,201
2021-09-29 $34.26 $34.26 $33.51 $33.60 $33.49 61,410
2021-09-28 $34.77 $34.77 $33.67 $33.96 $33.85 96,955
2021-09-27 $36.31 $36.64 $36.21 $36.55 $36.43 25,764
2021-09-24 $36.62 $37.01 $36.50 $36.75 $36.63 45,804
2021-09-23 $37.77 $38.28 $37.77 $38.01 $37.89 24,594
2021-09-22 $36.65 $37.43 $36.48 $36.55 $36.43 35,063
2021-09-21 $35.93 $36.12 $35.56 $35.63 $35.52 36,661
2021-09-20 $34.52 $34.89 $33.75 $34.62 $34.43 112,411
2021-09-17 $38.14 $38.14 $36.50 $36.84 $36.63 122,923
2021-09-16 $38.33 $38.60 $37.95 $38.59 $38.37 16,113
2021-09-15 $38.46 $38.60 $37.95 $38.60 $38.38 30,092
2021-09-14 $39.46 $39.46 $38.49 $38.63 $38.41 14,172
2021-09-13 $39.09 $39.60 $38.71 $38.91 $38.69 11,410
2021-09-10 $39.34 $39.34 $38.21 $38.21 $38.00 19,764
2021-09-09 $38.91 $39.25 $38.59 $38.67 $38.45 16,360
2021-09-08 $39.44 $39.50 $38.76 $38.90 $38.68 51,521
2021-09-07 $40.77 $40.80 $40.16 $40.24 $40.01 16,761
2021-09-03 $40.62 $40.82 $40.29 $40.68 $40.45 13,522
2021-09-02 $40.93 $41.30 $40.91 $41.12 $40.89 20,032
2021-09-01 $40.33 $40.91 $40.33 $40.54 $40.31 45,961
2021-08-31 $39.99 $39.99 $39.38 $39.65 $39.43 19,931
2021-08-30 $40.02 $40.15 $39.76 $40.03 $39.81 32,435
2021-08-27 $38.93 $40.07 $38.93 $40.06 $39.83 22,764
2021-08-26 $39.08 $39.17 $38.70 $38.72 $38.50 12,307
2021-08-25 $39.01 $39.48 $39.00 $39.38 $39.16 11,904
2021-08-24 $38.82 $39.33 $38.82 $39.17 $38.95 10,932
2021-08-23 $38.82 $39.30 $38.74 $39.16 $38.94 29,019
2021-08-20 $37.32 $38.16 $37.29 $38.16 $37.95 15,055
2021-08-19 $37.37 $37.90 $37.20 $37.62 $37.41 83,756
2021-08-18 $39.37 $39.53 $38.88 $38.88 $38.66 11,409
2021-08-17 $39.48 $39.51 $38.74 $39.21 $38.99 25,046
2021-08-16 $40.00 $40.26 $39.50 $40.25 $40.02 32,761
2021-08-13 $40.49 $40.88 $40.32 $40.86 $40.63 67,086
2021-08-12 $39.90 $40.00 $39.70 $39.99 $39.77 17,091
2021-08-11 $39.79 $40.00 $39.56 $40.00 $39.78 28,210
2021-08-10 $39.10 $39.18 $39.00 $39.18 $38.96 15,772
2021-08-09 $38.99 $39.05 $38.84 $38.84 $38.62 15,727
2021-08-06 $39.31 $39.35 $38.85 $38.95 $38.73 13,052
2021-08-05 $39.47 $39.76 $39.47 $39.62 $39.40 42,984
2021-08-04 $39.47 $39.69 $38.97 $39.08 $38.86 32,558
2021-08-03 $38.71 $39.19 $38.49 $39.10 $38.88 39,485
2021-08-02 $38.56 $38.71 $38.12 $38.28 $38.06 36,834
2021-07-30 $38.01 $38.25 $37.64 $37.79 $37.58 29,464
2021-07-29 $38.45 $38.57 $38.29 $38.29 $38.07 37,646
2021-07-28 $36.89 $37.51 $36.65 $37.36 $37.15 15,610
2021-07-27 $36.64 $36.96 $36.32 $36.94 $36.73 28,943
2021-07-26 $36.74 $37.15 $36.74 $37.15 $36.94 45,021
2021-07-23 $36.73 $36.87 $36.43 $36.74 $36.53 44,829
2021-07-22 $36.06 $36.09 $35.56 $35.76 $35.56 39,361
2021-07-21 $34.67 $35.63 $34.67 $35.63 $35.43 44,514
2021-07-20 $32.67 $33.84 $32.51 $33.65 $33.46 64,657
2021-07-19 $33.31 $33.38 $32.66 $33.18 $32.99 106,476
2021-07-16 $35.91 $35.99 $35.09 $35.29 $35.09 48,370
2021-07-15 $36.13 $36.30 $35.61 $36.03 $35.83 35,427
2021-07-14 $37.34 $37.34 $36.98 $37.17 $36.96 52,969
2021-07-13 $37.10 $37.32 $36.84 $36.95 $36.74 48,060
2021-07-12 $37.19 $37.75 $37.17 $37.68 $37.47 53,449
2021-07-09 $36.30 $37.19 $36.30 $37.15 $36.94 76,727
2021-07-08 $35.13 $35.67 $34.87 $35.53 $35.33 58,023
2021-07-07 $36.60 $37.00 $36.27 $36.94 $36.73 53,331
2021-07-06 $36.99 $37.08 $35.86 $36.21 $36.01 45,044
2021-07-02 $36.51 $36.97 $36.26 $36.97 $36.76 30,643
2021-07-01 $36.38 $36.65 $36.16 $36.65 $36.44 59,777
2021-06-30 $35.92 $36.38 $35.62 $36.07 $35.87 59,445
2021-06-29 $37.11 $37.22 $36.81 $37.00 $36.79 29,684
2021-06-28 $37.44 $37.44 $36.76 $36.94 $36.73 49,433
2021-06-25 $37.78 $37.80 $37.55 $37.78 $37.57 21,799
2021-06-24 $37.33 $37.64 $37.31 $37.59 $37.38 65,698
2021-06-23 $37.32 $37.35 $36.40 $36.53 $36.32 33,802
2021-06-22 $36.82 $37.39 $36.54 $37.15 $36.94 24,795
2021-06-21 $36.20 $37.35 $36.13 $37.35 $37.14 95,706
2021-06-18 $36.03 $36.16 $35.37 $35.66 $35.46 85,460
2021-06-17 $38.08 $38.23 $37.33 $37.79 $37.58 89,647
2021-06-16 $40.05 $40.15 $38.70 $38.97 $38.75 46,430
2021-06-15 $40.08 $40.08 $39.82 $40.06 $39.83 40,586
2021-06-14 $39.73 $40.09 $39.65 $40.09 $39.86 86,298
2021-06-11 $39.67 $40.00 $39.27 $39.73 $39.51 42,413
2021-06-10 $39.22 $39.56 $39.11 $39.44 $39.22 42,663
2021-06-09 $39.51 $39.59 $39.20 $39.32 $39.10 61,002
2021-06-08 $39.63 $39.63 $39.20 $39.38 $39.16 46,381
2021-06-07 $39.28 $39.50 $39.14 $39.47 $39.25 63,537
2021-06-04 $38.74 $38.95 $38.55 $38.93 $38.71 31,332
2021-06-03 $38.00 $38.07 $37.50 $38.00 $37.79 39,589
2021-06-02 $38.41 $38.90 $38.34 $38.80 $38.58 29,195
2021-06-01 $38.99 $39.14 $38.53 $38.59 $38.37 55,152
2021-05-28 $37.81 $38.12 $37.64 $37.88 $37.67 42,842
2021-05-27 $37.49 $37.64 $37.30 $37.64 $37.43 49,053
2021-05-26 $37.21 $37.45 $37.02 $37.15 $36.94 52,317
2021-05-25 $37.85 $37.87 $37.34 $37.49 $37.28 42,304
2021-05-24 $37.08 $37.55 $36.95 $37.47 $37.26 71,016
2021-05-21 $36.89 $36.95 $36.48 $36.73 $36.52 28,134
2021-05-20 $35.75 $36.83 $35.73 $36.67 $36.46 40,566
2021-05-19 $34.75 $35.53 $34.17 $35.05 $34.85 49,804
2021-05-18 $36.79 $36.81 $36.28 $36.28 $36.08 65,088
2021-05-17 $35.81 $36.21 $35.74 $36.21 $36.01 35,760
2021-05-14 $35.35 $36.29 $35.29 $36.28 $36.08 46,238
2021-05-13 $33.59 $34.45 $33.57 $34.33 $34.14 21,208
2021-05-12 $34.39 $34.74 $33.30 $33.50 $33.31 52,428
2021-05-11 $34.00 $34.84 $33.87 $34.66 $34.47 76,131
2021-05-10 $36.72 $36.80 $35.91 $35.91 $35.71 57,470
2021-05-07 $35.55 $36.77 $35.48 $36.70 $36.49 82,217
2021-05-06 $34.41 $35.11 $34.15 $35.11 $34.91 18,496
2021-05-05 $34.00 $34.47 $33.73 $34.35 $34.16 33,100
2021-05-04 $33.37 $33.59 $32.38 $32.96 $32.77 61,947
2021-05-03 $34.12 $34.80 $34.12 $34.72 $34.52 59,595
2021-04-30 $34.40 $34.44 $33.05 $33.40 $33.21 86,827
2021-04-29 $35.35 $35.35 $34.29 $34.95 $34.75 25,222
2021-04-28 $34.48 $35.00 $34.45 $34.95 $34.75 13,692
2021-04-27 $34.37 $34.69 $34.28 $34.68 $34.49 9,296
2021-04-26 $34.52 $34.70 $34.49 $34.58 $34.39 29,665
2021-04-23 $33.54 $34.51 $33.54 $34.29 $34.10 23,615
2021-04-22 $33.83 $33.88 $33.07 $33.30 $33.11 15,543
2021-04-21 $32.41 $33.70 $32.41 $33.68 $33.49 32,104
2021-04-20 $33.50 $33.64 $32.55 $32.94 $32.75 66,913
2021-04-19 $34.77 $34.78 $34.36 $34.63 $34.44 26,368
2021-04-16 $33.83 $34.54 $33.81 $34.54 $34.35 51,107
2021-04-15 $32.90 $33.36 $32.90 $33.31 $33.12 21,715
2021-04-14 $32.64 $32.80 $32.40 $32.61 $32.43 15,249
2021-04-13 $31.94 $32.47 $31.94 $32.47 $32.29 23,143
2021-04-12 $32.03 $32.05 $31.55 $31.88 $31.70 24,137
2021-04-09 $32.02 $32.41 $32.02 $32.41 $32.23 13,663
2021-04-08 $32.07 $32.30 $31.86 $32.25 $32.07 30,809
2021-04-07 $31.50 $31.69 $31.40 $31.54 $31.36 18,312
2021-04-06 $31.18 $31.42 $31.00 $31.41 $31.23 36,622
2021-04-05 $31.56 $32.32 $31.45 $32.28 $32.10 49,295
2021-04-01 $29.98 $30.77 $29.92 $30.71 $30.54 17,967
2021-03-31 $29.37 $29.63 $29.29 $29.29 $29.13 14,617
2021-03-30 $29.07 $29.48 $29.07 $29.40 $29.23 13,556
2021-03-29 $29.20 $29.44 $29.00 $29.30 $29.14 15,676
2021-03-26 $28.81 $29.69 $28.81 $29.61 $29.44 18,894
2021-03-25 $27.87 $28.55 $27.67 $28.53 $28.37 51,917
2021-03-24 $28.24 $28.64 $28.10 $28.10 $27.94 6,340
2021-03-23 $28.99 $29.08 $28.19 $28.30 $28.14 27,262
2021-03-22 $29.29 $29.72 $29.27 $29.46 $29.30 9,845
2021-03-19 $28.94 $29.33 $28.63 $29.20 $29.04 8,854
2021-03-18 $29.73 $30.21 $29.16 $29.21 $29.05 21,506
2021-03-17 $29.51 $30.39 $29.40 $30.28 $30.11 19,548
2021-03-16 $29.91 $29.98 $29.76 $29.86 $29.69 16,978
2021-03-15 $29.59 $29.76 $28.98 $29.76 $29.59 20,061
2021-03-12 $29.13 $29.85 $29.12 $29.85 $29.68 8,140
2021-03-11 $29.55 $29.98 $29.39 $29.93 $29.76 29,299
2021-03-10 $29.04 $29.19 $28.76 $29.15 $28.99 12,180
2021-03-09 $28.38 $28.69 $28.38 $28.58 $28.42 13,163
2021-03-08 $27.23 $27.84 $27.00 $27.33 $27.18 16,727
2021-03-05 $27.41 $27.41 $26.36 $27.32 $27.17 16,214
2021-03-04 $27.80 $28.15 $26.46 $26.90 $26.75 27,079
2021-03-03 $28.12 $28.31 $27.70 $27.81 $27.65 29,866
2021-03-02 $28.32 $28.57 $28.10 $28.39 $28.23 36,122
2021-03-01 $27.65 $28.11 $27.49 $28.09 $27.93 29,053
2021-02-26 $27.70 $27.70 $26.74 $26.78 $26.63 43,673
2021-02-25 $29.44 $29.59 $27.60 $27.81 $27.65 56,623
2021-02-24 $28.32 $29.16 $28.15 $29.08 $28.92 11,270
2021-02-23 $28.10 $28.52 $27.38 $28.39 $28.23 77,823
2021-02-22 $28.52 $28.94 $28.38 $28.42 $28.26 16,989
2021-02-19 $28.90 $29.07 $28.52 $28.67 $28.51 13,032
2021-02-18 $28.34 $28.48 $27.91 $28.47 $28.31 12,453
2021-02-17 $28.82 $28.87 $27.89 $28.76 $28.60 48,780
2021-02-16 $29.73 $29.82 $29.49 $29.66 $29.49 32,736
2021-02-12 $28.07 $28.81 $28.07 $28.79 $28.63 19,310
2021-02-11 $28.12 $28.34 $27.92 $28.34 $28.18 27,936
2021-02-10 $28.25 $28.36 $27.42 $27.69 $27.53 45,221
2021-02-09 $27.73 $28.12 $27.67 $28.06 $27.90 7,326
2021-02-08 $27.64 $27.84 $27.46 $27.56 $27.41 13,774
2021-02-05 $27.12 $27.34 $26.83 $27.34 $27.19 19,841
2021-02-04 $26.58 $26.82 $26.49 $26.82 $26.67 22,229
2021-02-03 $26.70 $26.83 $26.35 $26.83 $26.68 22,461
2021-02-02 $26.38 $26.76 $26.20 $26.76 $26.61 35,969
2021-02-01 $25.91 $25.93 $25.63 $25.79 $25.65 40,635
2021-01-29 $25.66 $25.80 $24.53 $24.93 $24.79 31,589
2021-01-28 $26.27 $26.85 $26.17 $26.49 $26.34 47,824
2021-01-27 $25.99 $26.56 $25.27 $25.76 $25.62 170,024
2021-01-26 $27.76 $27.84 $27.55 $27.73 $27.57 11,094
2021-01-25 $27.05 $27.47 $26.73 $27.47 $27.32 54,360
2021-01-22 $27.81 $28.18 $27.72 $28.00 $27.84 58,524
2021-01-21 $28.56 $28.59 $28.07 $28.59 $28.43 20,083
2021-01-20 $27.91 $28.27 $27.88 $28.26 $28.10 14,368
2021-01-19 $27.76 $27.77 $27.37 $27.75 $27.59 30,178
2021-01-15 $27.37 $27.58 $26.75 $27.08 $26.93 67,629
2021-01-14 $28.12 $28.67 $28.12 $28.50 $28.34 29,221
2021-01-13 $28.03 $28.19 $27.73 $27.93 $27.77 34,004
2021-01-12 $27.74 $28.23 $27.51 $28.19 $28.03 58,211
2021-01-11 $27.35 $28.07 $27.29 $27.81 $27.65 93,379
2021-01-08 $29.19 $29.21 $28.39 $29.17 $29.01 74,343
2021-01-07 $28.66 $28.87 $28.48 $28.79 $28.63 52,983
2021-01-06 $27.99 $28.98 $27.89 $28.51 $28.35 52,353
2021-01-05 $26.94 $27.72 $26.91 $27.51 $27.36 51,268
2021-01-04 $27.89 $27.98 $26.39 $26.78 $26.63 78,405
2020-12-31 $26.54 $26.54 $25.64 $25.90 $25.75 42,512
2020-12-30 $27.10 $27.30 $26.76 $26.76 $26.60 17,514
2020-12-29 $27.25 $27.38 $26.75 $26.86 $26.71 34,055
2020-12-28 $26.44 $26.65 $26.19 $26.29 $26.14 44,877
2020-12-24 $25.79 $25.87 $25.52 $25.79 $25.65 30,120
2020-12-23 $25.35 $25.69 $25.35 $25.62 $25.48 60,689
2020-12-22 $24.71 $24.72 $24.40 $24.62 $24.48 23,841
2020-12-21 $23.72 $24.98 $23.39 $24.84 $24.65 135,222
2020-12-18 $26.24 $26.24 $25.79 $25.89 $25.69 27,231
2020-12-17 $26.33 $26.54 $26.23 $26.23 $26.03 36,516
2020-12-16 $25.56 $25.73 $25.28 $25.67 $25.47 23,729
2020-12-15 $24.65 $25.25 $24.63 $25.25 $25.06 34,599
2020-12-14 $24.71 $24.87 $24.24 $24.29 $24.10 27,558
2020-12-11 $24.09 $24.23 $23.81 $24.23 $24.04 39,138
2020-12-10 $24.27 $24.92 $24.20 $24.68 $24.49 68,152
2020-12-09 $25.26 $25.26 $24.33 $24.75 $24.56 93,013
2020-12-08 $24.51 $24.86 $24.50 $24.81 $24.62 23,939
2020-12-07 $24.63 $24.84 $24.50 $24.59 $24.40 52,061
2020-12-04 $24.92 $25.20 $24.87 $24.97 $24.78 45,942
2020-12-03 $24.50 $24.70 $24.27 $24.36 $24.17 45,060
2020-12-02 $23.87 $24.29 $23.82 $24.19 $24.00 50,270
2020-12-01 $23.55 $24.24 $23.55 $24.21 $24.02 99,548
2020-11-30 $23.86 $23.94 $22.50 $22.50 $22.33 42,740
2020-11-27 $23.42 $23.72 $23.38 $23.71 $23.53 21,378
2020-11-25 $23.13 $23.50 $23.00 $23.43 $23.25 26,401
2020-11-24 $22.84 $23.38 $22.75 $23.38 $23.20 53,067
2020-11-23 $22.72 $22.73 $22.15 $22.37 $22.20 72,205
2020-11-20 $22.35 $22.48 $22.23 $22.46 $22.29 45,213
2020-11-19 $21.98 $22.45 $21.92 $22.42 $22.25 27,286
2020-11-18 $22.59 $22.69 $22.05 $22.05 $21.88 21,531
2020-11-17 $22.16 $22.50 $21.98 $22.39 $22.22 51,601
2020-11-16 $22.41 $22.44 $22.03 $22.37 $22.20 69,946
2020-11-13 $21.27 $21.72 $21.27 $21.66 $21.49 39,465
2020-11-12 $21.16 $21.34 $20.61 $20.72 $20.56 77,728
2020-11-11 $21.51 $21.62 $21.30 $21.61 $21.44 59,958
2020-11-10 $21.08 $21.38 $20.85 $21.08 $20.92 75,950
2020-11-09 $21.17 $21.21 $20.10 $20.18 $20.03 95,171
2020-11-06 $18.65 $18.75 $18.51 $18.59 $18.45 39,820
2020-11-05 $18.30 $18.50 $18.10 $18.35 $18.21 62,406
2020-11-04 $16.70 $17.56 $16.61 $17.18 $17.05 55,969
2020-11-03 $16.10 $16.61 $16.07 $16.55 $16.42 69,726
2020-11-02 $14.94 $15.11 $14.80 $15.10 $14.98 18,326
2020-10-30 $14.59 $14.59 $14.19 $14.40 $14.29 53,543
2020-10-29 $14.38 $14.80 $14.20 $14.64 $14.53 101,439
2020-10-28 $14.86 $14.97 $14.39 $14.53 $14.42 69,296
2020-10-27 $16.82 $16.85 $16.33 $16.34 $16.22 55,569
2020-10-26 $17.48 $17.52 $16.80 $17.05 $16.92 49,761
2020-10-23 $18.29 $18.32 $18.08 $18.32 $18.18 14,214
2020-10-22 $17.73 $17.96 $17.50 $17.84 $17.71 27,395
2020-10-21 $18.09 $18.39 $17.91 $17.93 $17.79 23,059
2020-10-20 $18.68 $18.74 $18.40 $18.44 $18.30 8,742
2020-10-19 $18.59 $18.63 $17.95 $17.99 $17.85 14,830
2020-10-16 $18.19 $18.52 $18.18 $18.29 $18.15 23,944
2020-10-15 $17.45 $17.91 $17.36 $17.90 $17.76 46,563
2020-10-14 $19.05 $19.17 $18.68 $18.75 $18.61 11,745
2020-10-13 $19.00 $19.11 $18.80 $18.91 $18.76 34,064
2020-10-12 $19.57 $19.84 $19.57 $19.84 $19.69 32,308
2020-10-09 $19.27 $19.47 $19.18 $19.40 $19.25 43,538
2020-10-08 $18.64 $18.88 $18.64 $18.88 $18.74 11,346
2020-10-07 $18.36 $18.45 $18.23 $18.40 $18.26 5,188
2020-10-06 $18.81 $18.81 $17.96 $17.99 $17.85 15,322
2020-10-05 $18.33 $18.72 $18.33 $18.69 $18.55 17,032
2020-10-02 $17.13 $17.87 $17.13 $17.77 $17.63 5,567
2020-10-01 $17.77 $17.78 $17.54 $17.75 $17.61 13,874
2020-09-30 $17.54 $17.87 $17.26 $17.41 $17.28 24,341
2020-09-29 $17.68 $18.07 $17.50 $17.52 $17.39 8,287
2020-09-28 $18.20 $21.48 $17.42 $17.55 $17.42 44,079
2020-09-25 $16.20 $16.72 $15.94 $16.63 $16.50 30,051
2020-09-24 $16.37 $16.93 $16.25 $16.52 $16.39 25,887
2020-09-23 $17.45 $17.45 $16.50 $16.50 $16.37 36,157
2020-09-22 $17.40 $17.40 $16.76 $17.24 $17.11 51,414
2020-09-21 $17.40 $17.48 $16.79 $17.34 $17.21 95,689
2020-09-18 $19.37 $19.49 $19.08 $19.17 $19.02 29,019
2020-09-17 $19.18 $19.71 $19.18 $19.58 $19.43 17,275
2020-09-16 $19.73 $19.98 $19.49 $19.49 $19.34 17,959
2020-09-15 $19.82 $19.85 $19.48 $19.53 $19.38 16,396
2020-09-14 $19.28 $19.48 $19.17 $19.23 $19.08 20,947
2020-09-11 $19.04 $19.22 $18.80 $18.99 $18.85 23,396
2020-09-10 $19.64 $19.74 $18.50 $18.50 $18.36 29,517
2020-09-09 $19.06 $19.52 $19.00 $19.27 $19.12 54,416
2020-09-08 $17.91 $18.55 $17.88 $18.00 $17.86 48,337
2020-09-04 $18.86 $19.00 $17.68 $18.78 $18.64 65,603
2020-09-03 $20.10 $20.10 $18.42 $18.63 $18.49 67,684
2020-09-02 $19.78 $20.16 $19.62 $20.14 $19.98 35,079
2020-09-01 $19.42 $19.42 $19.07 $19.20 $19.05 44,422
2020-08-31 $19.81 $19.95 $19.42 $19.43 $19.28 18,409
2020-08-28 $19.75 $19.91 $19.53 $19.86 $19.71 14,517
2020-08-27 $20.19 $20.19 $19.28 $19.39 $19.24 35,882
2020-08-26 $19.64 $20.14 $19.64 $20.13 $19.98 76,045
2020-08-25 $19.96 $19.96 $19.23 $19.64 $19.49 33,922
2020-08-24 $19.66 $19.66 $19.31 $19.55 $19.40 54,599
2020-08-21 $18.25 $18.77 $18.22 $18.77 $18.62 120,903
2020-08-20 $18.74 $19.25 $18.67 $19.25 $19.10 67,765
2020-08-19 $19.93 $19.96 $19.25 $19.30 $19.15 36,401
2020-08-18 $19.98 $20.00 $19.52 $19.58 $19.43 24,696
2020-08-17 $19.60 $19.70 $19.56 $19.63 $19.48 39,533
2020-08-14 $19.16 $19.33 $19.00 $19.15 $19.00 39,229
2020-08-13 $20.05 $20.19 $19.40 $19.71 $19.56 44,135
2020-08-12 $19.92 $20.26 $19.78 $20.07 $19.91 128,723
2020-08-11 $19.46 $19.57 $18.78 $18.79 $18.65 96,007
2020-08-10 $18.45 $18.59 $18.33 $18.58 $18.44 72,612
2020-08-07 $18.21 $18.51 $18.11 $18.49 $18.35 44,540
2020-08-06 $18.52 $18.83 $18.30 $18.77 $18.63 21,880
2020-08-05 $18.97 $19.10 $18.67 $18.71 $18.57 67,503
2020-08-04 $17.86 $18.35 $17.73 $18.34 $18.20 63,438
2020-08-03 $17.79 $18.18 $17.63 $18.18 $18.04 89,748
2020-07-31 $18.21 $18.21 $16.82 $17.18 $17.05 142,998
2020-07-30 $17.80 $18.41 $17.23 $18.38 $18.24 171,472
2020-07-29 $18.79 $19.23 $18.70 $19.09 $18.94 90,168
2020-07-28 $18.53 $18.78 $18.41 $18.45 $18.31 95,712
2020-07-27 $18.46 $18.81 $18.46 $18.68 $18.54 79,414
2020-07-24 $18.14 $18.26 $18.00 $18.11 $17.97 44,819
2020-07-23 $18.89 $19.05 $18.34 $18.52 $18.38 185,550
2020-07-22 $18.91 $19.10 $18.77 $19.04 $18.89 81,697
2020-07-21 $18.91 $19.04 $18.66 $18.74 $18.60 180,190
2020-07-20 $18.36 $18.60 $18.17 $18.60 $18.46 87,923
2020-07-17 $17.98 $18.18 $17.88 $18.18 $18.04 48,767
2020-07-16 $17.79 $18.03 $17.66 $17.78 $17.64 54,592
2020-07-15 $18.23 $18.34 $17.82 $17.99 $17.85 76,664
2020-07-14 $16.62 $17.47 $16.62 $17.39 $17.26 71,091
2020-07-13 $17.28 $17.55 $16.50 $16.58 $16.45 65,755
2020-07-10 $16.52 $16.89 $16.37 $16.86 $16.73 25,117
2020-07-09 $17.00 $17.00 $16.04 $16.38 $16.25 77,278
2020-07-08 $16.59 $17.08 $16.59 $17.07 $16.94 17,159
2020-07-07 $16.88 $17.04 $16.45 $16.52 $16.39 52,814
2020-07-06 $17.18 $17.35 $17.03 $17.25 $17.12 81,010
2020-07-02 $16.55 $16.78 $16.34 $16.40 $16.27 51,221
2020-07-01 $15.61 $16.05 $15.60 $15.95 $15.83 26,957
2020-06-30 $15.29 $15.77 $15.17 $15.67 $15.55 26,234
2020-06-29 $15.54 $15.72 $15.29 $15.61 $15.49 23,503
2020-06-26 $15.85 $15.85 $15.06 $15.17 $15.05 63,337
2020-06-25 $15.19 $15.98 $15.01 $15.93 $15.81 48,447
2020-06-24 $16.01 $16.08 $15.07 $15.23 $15.11 78,723
2020-06-23 $16.95 $17.00 $16.57 $16.61 $16.48 60,903
2020-06-22 $15.93 $16.30 $15.86 $16.24 $16.12 27,708
2020-06-19 $16.57 $16.57 $15.58 $15.66 $15.54 47,061
2020-06-18 $15.85 $16.08 $15.75 $15.89 $15.77 70,264
2020-06-17 $16.58 $16.60 $16.12 $16.26 $16.14 70,458
2020-06-16 $16.53 $16.73 $15.71 $16.06 $15.94 102,455
2020-06-15 $14.39 $15.70 $14.17 $15.57 $15.45 65,988
2020-06-12 $15.57 $15.74 $14.50 $15.16 $15.04 62,293
2020-06-11 $16.03 $16.11 $14.28 $14.37 $14.26 201,987
2020-06-10 $17.79 $17.99 $17.27 $17.51 $17.38 83,795
2020-06-09 $17.38 $17.89 $17.33 $17.71 $17.57 127,856
2020-06-08 $18.26 $18.66 $17.94 $18.66 $18.52 106,097
2020-06-05 $18.26 $18.40 $17.79 $18.01 $17.87 192,255
2020-06-04 $16.90 $17.32 $16.77 $17.12 $16.99 101,912
2020-06-03 $16.60 $17.28 $16.48 $17.11 $16.98 321,213
2020-06-02 $15.58 $15.85 $15.47 $15.78 $15.66 172,408
2020-06-01 $14.73 $15.28 $14.61 $15.22 $15.10 111,805
2020-05-29 $14.35 $14.44 $13.95 $14.40 $14.29 65,689
2020-05-28 $14.42 $14.74 $14.17 $14.38 $14.27 130,189
2020-05-27 $13.89 $13.90 $13.40 $13.85 $13.74 109,963
2020-05-26 $13.52 $13.65 $13.32 $13.35 $13.25 108,230
2020-05-22 $12.20 $12.39 $12.11 $12.36 $12.27 38,298
2020-05-21 $12.72 $12.86 $12.42 $12.46 $12.36 50,493
2020-05-20 $12.69 $12.91 $12.57 $12.74 $12.64 45,289
2020-05-19 $12.27 $12.39 $11.99 $11.99 $11.90 16,602
2020-05-18 $11.96 $12.69 $11.77 $12.39 $12.29 52,314
2020-05-15 $10.89 $11.17 $10.80 $10.97 $10.89 22,531
2020-05-14 $10.46 $11.13 $10.24 $10.88 $10.80 28,248
2020-05-13 $11.71 $11.72 $11.02 $11.25 $11.16 22,016
2020-05-12 $12.33 $12.33 $11.71 $11.77 $11.68 41,878
2020-05-11 $11.96 $12.25 $11.85 $12.20 $12.11 21,102
2020-05-08 $12.14 $12.39 $12.13 $12.34 $12.25 38,633
2020-05-07 $11.60 $11.96 $11.58 $11.79 $11.70 34,308
2020-05-06 $11.57 $11.73 $11.19 $11.20 $11.11 7,743
2020-05-05 $11.83 $11.89 $11.39 $11.39 $11.30 23,656
2020-05-04 $11.33 $11.62 $11.07 $11.58 $11.49 17,349
2020-05-01 $11.79 $11.98 $11.40 $11.61 $11.52 32,592
2020-04-30 $12.60 $12.71 $12.06 $12.45 $12.35 42,984
2020-04-29 $12.59 $13.24 $12.59 $13.00 $12.90 36,408
2020-04-28 $12.51 $12.78 $11.99 $12.03 $11.94 39,243
2020-04-27 $11.57 $11.84 $11.37 $11.76 $11.67 27,163
2020-04-24 $11.02 $11.32 $10.95 $11.32 $11.23 26,054
2020-04-23 $11.28 $11.61 $10.77 $10.89 $10.81 47,806
2020-04-22 $11.19 $11.22 $10.88 $11.01 $10.93 9,672
2020-04-21 $10.81 $10.94 $10.31 $10.67 $10.59 25,551
2020-04-20 $11.40 $11.93 $11.10 $11.38 $11.29 37,279
2020-04-17 $11.70 $11.85 $11.40 $11.73 $11.64 53,380
2020-04-16 $10.75 $10.78 $10.35 $10.70 $10.62 22,991
2020-04-15 $10.94 $10.95 $10.56 $10.62 $10.54 59,231
2020-04-14 $11.95 $12.26 $11.91 $12.11 $12.02 53,612
2020-04-13 $11.70 $11.96 $11.29 $11.49 $11.40 20,103
2020-04-09 $11.60 $12.21 $11.57 $11.95 $11.86 36,261
2020-04-08 $10.96 $11.26 $10.73 $11.17 $11.08 40,914
2020-04-07 $11.55 $11.55 $10.61 $10.72 $10.64 76,976
2020-04-06 $10.13 $10.59 $9.99 $10.55 $10.47 52,053
2020-04-03 $9.26 $9.28 $8.90 $9.17 $9.10 34,583
2020-04-02 $9.43 $9.97 $9.22 $9.77 $9.70 28,111
2020-04-01 $9.56 $9.97 $9.16 $9.29 $9.22 44,209
2020-03-31 $10.58 $10.90 $10.26 $10.59 $10.51 38,486
2020-03-30 $9.96 $10.68 $9.88 $10.61 $10.53 34,707
2020-03-27 $9.69 $10.71 $9.51 $10.17 $10.09 36,091
2020-03-26 $9.93 $11.34 $9.93 $11.26 $11.17 49,509
2020-03-25 $9.04 $10.33 $8.82 $9.80 $9.72 59,884
2020-03-24 $8.56 $8.84 $8.17 $8.79 $8.72 53,435
2020-03-23 $7.25 $7.55 $6.83 $6.99 $6.89 48,446
2020-03-20 $8.20 $8.28 $7.05 $7.13 $7.03 163,885
2020-03-19 $6.66 $7.65 $6.66 $7.31 $7.21 96,755
2020-03-18 $7.04 $7.74 $6.43 $6.95 $6.85 40,448
2020-03-17 $7.86 $8.75 $7.62 $8.64 $8.52 55,528
2020-03-16 $10.88 $10.88 $7.63 $7.90 $7.79 90,395
2020-03-13 $12.20 $12.20 $10.19 $12.09 $11.92 163,582
2020-03-12 $12.14 $12.28 $9.79 $10.32 $10.18 65,000
2020-03-11 $17.30 $17.30 $15.18 $15.62 $15.40 29,843
2020-03-10 $18.96 $19.02 $16.95 $18.77 $18.51 49,784
2020-03-09 $18.79 $19.39 $16.94 $17.11 $16.87 39,967
2020-03-06 $22.71 $23.35 $22.37 $22.93 $22.61 15,737
2020-03-05 $24.51 $24.91 $23.74 $24.01 $23.68 23,141
2020-03-04 $25.67 $26.70 $25.23 $26.63 $26.26 12,682
2020-03-03 $25.66 $26.32 $23.81 $24.17 $23.83 74,737
2020-03-02 $23.78 $24.77 $23.14 $24.77 $24.43 39,908
2020-02-28 $22.45 $23.69 $21.82 $23.64 $23.31 46,557
2020-02-27 $25.31 $26.23 $24.14 $24.14 $23.80 37,644
2020-02-26 $27.26 $27.74 $26.54 $26.64 $26.27 20,864
2020-02-25 $28.50 $28.50 $26.51 $26.59 $26.22 23,569
2020-02-24 $28.44 $29.10 $28.39 $28.51 $28.11 30,939
2020-02-21 $32.97 $32.97 $32.56 $32.80 $32.34 18,175
2020-02-20 $33.32 $33.59 $32.62 $33.09 $32.63 7,529
2020-02-19 $33.42 $33.61 $33.42 $33.58 $33.11 4,535
2020-02-18 $32.88 $33.25 $32.88 $33.03 $32.57 4,541
2020-02-14 $33.48 $33.48 $33.32 $33.43 $32.96 5,899
2020-02-13 $33.31 $33.61 $33.15 $33.45 $32.98 7,440
2020-02-12 $34.05 $34.14 $33.88 $34.14 $33.66 4,337
2020-02-11 $33.42 $33.69 $33.40 $33.59 $33.12 19,956
2020-02-10 $32.42 $32.87 $32.42 $32.87 $32.41 7,965
2020-02-07 $32.77 $32.90 $32.54 $32.54 $32.09 8,821
2020-02-06 $33.58 $33.58 $33.31 $33.42 $32.95 5,826
2020-02-05 $33.38 $33.44 $33.14 $33.35 $32.89 8,854
2020-02-04 $32.26 $32.47 $32.22 $32.37 $31.92 23,009
2020-02-03 $30.82 $31.30 $30.82 $30.82 $30.39 18,264
2020-01-31 $31.44 $31.45 $30.63 $30.93 $30.50 18,538
2020-01-30 $31.57 $32.39 $31.57 $32.39 $31.94 16,092
2020-01-29 $32.43 $32.63 $32.26 $32.35 $31.90 9,309
2020-01-28 $31.65 $32.28 $31.59 $32.26 $31.81 22,906
2020-01-27 $31.44 $31.78 $31.29 $31.29 $30.85 24,438
2020-01-24 $34.23 $34.23 $33.26 $33.40 $32.94 14,796
2020-01-23 $33.64 $33.78 $33.06 $33.78 $33.31 44,796
2020-01-22 $34.47 $34.47 $34.11 $34.21 $33.73 18,874
2020-01-21 $34.53 $34.53 $34.07 $34.14 $33.66 10,662
2020-01-17 $34.85 $34.86 $34.62 $34.86 $34.37 5,523
2020-01-16 $34.09 $34.40 $34.03 $34.38 $33.90 6,591
2020-01-15 $33.94 $34.15 $33.91 $33.91 $33.44 35,189
2020-01-14 $33.64 $34.02 $33.61 $33.91 $33.44 36,866
2020-01-13 $33.56 $33.84 $33.31 $33.83 $33.36 79,765
2020-01-10 $33.72 $33.88 $33.24 $33.39 $32.93 40,295
2020-01-09 $33.90 $33.90 $33.61 $33.88 $33.41 31,617
2020-01-08 $33.32 $34.06 $33.32 $33.80 $33.33 20,016
2020-01-07 $33.74 $33.74 $33.48 $33.50 $33.03 8,552
2020-01-06 $33.35 $34.03 $33.35 $34.02 $33.55 15,444
2020-01-03 $33.65 $34.21 $33.53 $33.72 $33.25 14,906
2020-01-02 $34.69 $35.00 $34.51 $35.00 $34.51 18,925
2019-12-31 $33.73 $34.10 $33.29 $34.06 $33.59 17,954
2019-12-30 $34.36 $34.36 $33.44 $33.49 $33.02 25,172
2019-12-27 $34.50 $34.50 $34.19 $34.32 $33.84 18,904
2019-12-26 $33.64 $33.88 $33.55 $33.81 $33.34 18,254
2019-12-24 $33.59 $33.59 $33.30 $33.34 $32.88 6,121
2019-12-23 $33.35 $33.40 $33.24 $33.35 $32.89 20,568
2019-12-20 $33.26 $33.32 $33.17 $33.17 $32.62 9,560
2019-12-19 $32.85 $33.05 $32.72 $33.01 $32.47 11,121
2019-12-18 $33.12 $33.12 $32.78 $32.93 $32.39 25,162
2019-12-17 $33.24 $33.36 $33.12 $33.17 $32.62 44,674
2019-12-16 $33.87 $34.00 $33.77 $33.86 $33.30 57,915
2019-12-13 $32.48 $33.12 $32.33 $32.55 $32.01 41,955
2019-12-12 $31.03 $31.67 $30.91 $31.67 $31.15 50,283
2019-12-11 $30.47 $30.95 $30.47 $30.90 $30.39 2,678
2019-12-10 $30.30 $30.61 $30.30 $30.51 $30.01 5,459
2019-12-09 $30.60 $30.76 $30.37 $30.40 $29.90 4,597
2019-12-06 $30.65 $30.74 $30.55 $30.72 $30.21 7,399
2019-12-05 $30.25 $30.25 $29.96 $30.06 $29.57 3,654
2019-12-04 $29.99 $30.13 $29.90 $30.06 $29.57 8,857
2019-12-03 $28.81 $29.30 $28.73 $29.30 $28.82 12,478
2019-12-02 $30.18 $30.18 $29.41 $29.69 $29.20 24,974
2019-11-29 $30.45 $30.53 $30.23 $30.23 $29.73 9,587
2019-11-27 $30.75 $30.86 $30.62 $30.82 $30.31 17,720
2019-11-26 $30.43 $30.69 $30.43 $30.64 $30.14 20,659
2019-11-25 $30.25 $30.50 $30.25 $30.50 $30.00 8,224
2019-11-22 $30.00 $30.08 $29.73 $29.78 $29.29 4,773
2019-11-21 $29.76 $29.76 $29.46 $29.63 $29.14 5,661
2019-11-20 $29.90 $29.99 $29.60 $29.80 $29.31 23,599
2019-11-19 $30.96 $30.96 $30.29 $30.40 $29.90 5,422
2019-11-18 $30.35 $30.58 $30.19 $30.48 $29.98 11,251
2019-11-15 $30.09 $30.33 $30.09 $30.33 $29.83 7,912
2019-11-14 $29.65 $29.84 $29.54 $29.84 $29.35 14,589
2019-11-13 $29.67 $29.99 $29.64 $29.96 $29.47 20,266
2019-11-12 $30.18 $30.31 $30.08 $30.08 $29.59 6,264
2019-11-11 $29.93 $30.15 $29.78 $30.12 $29.62 8,098
2019-11-08 $30.02 $30.18 $29.86 $30.18 $29.68 9,621
2019-11-07 $30.46 $30.55 $30.20 $30.22 $29.72 28,798
2019-11-06 $30.26 $30.30 $29.99 $30.12 $29.62 69,524
2019-11-05 $30.20 $30.20 $29.91 $30.15 $29.65 13,040
2019-11-04 $30.53 $30.61 $30.21 $30.34 $29.84 30,627
2019-11-01 $29.57 $29.88 $29.57 $29.88 $29.39 6,753
2019-10-31 $29.17 $29.20 $28.90 $29.20 $28.72 4,224
2019-10-30 $29.01 $29.55 $28.64 $29.52 $29.03 8,658
2019-10-29 $28.72 $29.07 $28.72 $29.03 $28.55 11,718
2019-10-28 $29.01 $29.22 $29.01 $29.15 $28.67 17,563
2019-10-25 $28.44 $28.76 $28.44 $28.72 $28.25 12,537
2019-10-24 $29.01 $29.01 $28.58 $28.78 $28.31 14,902
2019-10-23 $28.18 $28.56 $28.18 $28.53 $28.06 17,522
2019-10-22 $28.40 $28.68 $28.10 $28.13 $27.67 22,819
2019-10-21 $28.64 $28.66 $28.41 $28.43 $27.96 15,931
2019-10-18 $27.90 $28.17 $27.80 $28.11 $27.65 5,311
2019-10-17 $28.18 $28.24 $27.86 $27.92 $27.46 3,662
2019-10-16 $27.41 $27.80 $27.40 $27.60 $27.15 36,252
2019-10-15 $26.77 $27.71 $26.76 $27.46 $27.01 53,170
2019-10-14 $26.30 $26.57 $26.30 $26.45 $26.01 2,317
2019-10-11 $26.61 $27.12 $26.61 $26.74 $26.30 67,899
2019-10-10 $24.60 $25.13 $24.60 $25.12 $24.71 32,463
2019-10-09 $24.50 $24.55 $24.29 $24.51 $24.11 8,418
2019-10-08 $24.11 $24.20 $23.84 $23.84 $23.45 33,926
2019-10-07 $24.75 $25.09 $24.75 $24.83 $24.42 62,263
2019-10-04 $24.30 $24.74 $24.24 $24.74 $24.33 5,501
2019-10-03 $23.72 $24.16 $23.41 $24.15 $23.75 62,087
2019-10-02 $24.31 $24.31 $23.53 $23.65 $23.26 19,494
2019-10-01 $26.23 $26.23 $25.46 $25.59 $25.17 6,921
2019-09-30 $26.30 $26.54 $26.30 $26.36 $25.93 22,793
2019-09-27 $26.42 $26.46 $26.03 $26.17 $25.74 112,093
2019-09-26 $26.26 $26.33 $26.10 $26.21 $25.78 5,214
2019-09-25 $25.54 $25.89 $25.25 $25.78 $25.36 111,064
2019-09-24 $26.63 $26.65 $26.22 $26.22 $25.79 14,313
2019-09-23 $26.34 $26.65 $26.30 $26.65 $26.21 15,807
2019-09-20 $27.30 $27.40 $26.98 $26.98 $26.54 4,940
2019-09-19 $27.46 $27.46 $27.19 $27.19 $26.74 109,065
2019-09-18 $26.93 $27.10 $26.58 $27.02 $26.58 19,756
2019-09-17 $26.52 $27.04 $26.52 $27.04 $26.60 9,493
2019-09-16 $26.83 $26.88 $26.63 $26.66 $26.22 5,000
2019-09-13 $27.49 $27.72 $27.39 $27.44 $26.99 10,100
2019-09-12 $26.63 $27.28 $26.56 $27.20 $26.75 38,264
2019-09-11 $26.43 $26.74 $26.35 $26.74 $26.30 109,378
2019-09-10 $26.00 $26.42 $25.93 $26.24 $25.81 24,586
2019-09-09 $26.33 $26.33 $26.08 $26.20 $25.77 8,842
2019-09-06 $26.25 $26.29 $26.10 $26.14 $25.71 10,200
2019-09-05 $26.22 $26.28 $25.93 $25.96 $25.53 20,395
2019-09-04 $25.33 $25.58 $25.22 $25.58 $25.16 6,998
2019-09-03 $24.19 $24.43 $24.03 $24.43 $24.03 2,600
2019-08-30 $24.98 $24.98 $24.43 $24.73 $24.32 4,328
2019-08-29 $24.46 $24.48 $24.27 $24.36 $23.96 11,182
2019-08-28 $23.54 $23.83 $23.29 $23.70 $23.31 8,431
2019-08-27 $24.13 $24.20 $23.84 $23.84 $23.45 6,713
2019-08-26 $23.88 $23.88 $23.57 $23.71 $23.32 20,632
2019-08-23 $24.14 $24.52 $23.37 $23.37 $22.99 19,628
2019-08-22 $24.33 $24.43 $23.98 $24.26 $23.86 19,388
2019-08-21 $24.53 $24.55 $24.32 $24.32 $23.92 44,473
2019-08-20 $23.73 $23.73 $23.54 $23.55 $23.16 6,325
2019-08-19 $24.16 $24.16 $23.84 $23.84 $23.45 10,428
2019-08-16 $22.94 $23.37 $22.89 $23.37 $22.98 22,278
2019-08-15 $22.39 $22.69 $22.21 $22.52 $22.15 8,702
2019-08-14 $23.07 $23.25 $22.54 $22.56 $22.19 15,565
2019-08-13 $23.87 $24.75 $23.87 $24.63 $24.22 12,377
2019-08-12 $24.46 $24.46 $24.01 $24.01 $23.61 4,592
2019-08-09 $24.69 $24.84 $24.39 $24.62 $24.21 16,675
2019-08-08 $24.71 $25.22 $24.62 $24.94 $24.53 17,327
2019-08-07 $23.77 $24.32 $23.63 $24.30 $23.90 15,732
2019-08-06 $24.09 $24.10 $23.61 $24.01 $23.61 8,260
2019-08-05 $24.28 $24.28 $23.32 $23.65 $23.26 12,976
2019-08-02 $25.64 $25.64 $24.97 $25.30 $24.88 9,321
2019-08-01 $26.18 $26.84 $25.73 $26.02 $25.59 13,663
2019-07-31 $26.80 $27.01 $25.83 $26.31 $25.88 49,767
2019-07-30 $27.02 $27.02 $26.68 $26.80 $26.36 21,117
2019-07-29 $28.39 $28.39 $28.06 $28.16 $27.70 12,685
2019-07-26 $28.16 $28.16 $27.91 $28.03 $27.57 11,669
2019-07-25 $28.43 $28.43 $27.69 $27.72 $27.26 19,538
2019-07-24 $28.38 $28.55 $28.36 $28.55 $28.08 11,462
2019-07-23 $28.43 $28.62 $28.37 $28.53 $28.06 38,485
2019-07-22 $28.16 $28.17 $27.98 $28.12 $27.66 20,598
2019-07-19 $28.16 $28.16 $27.86 $27.90 $27.44 6,397
2019-07-18 $27.98 $28.38 $27.78 $28.38 $27.91 19,111
2019-07-17 $28.48 $28.48 $28.01 $28.02 $27.56 12,669
2019-07-16 $28.30 $28.51 $28.22 $28.27 $27.80 13,248
2019-07-15 $28.66 $28.67 $28.46 $28.55 $28.08 7,440
2019-07-12 $28.29 $28.38 $28.16 $28.36 $27.89 4,711
2019-07-11 $28.67 $28.67 $28.22 $28.34 $27.87 12,829
2019-07-10 $28.68 $28.70 $28.32 $28.47 $28.00 7,685
2019-07-09 $27.99 $28.26 $27.92 $28.21 $27.75 16,219
2019-07-08 $28.56 $28.69 $28.54 $28.58 $28.11 8,400
2019-07-05 $29.03 $29.03 $28.56 $28.96 $28.48 12,082
2019-07-03 $29.73 $29.93 $29.73 $29.90 $29.41 11,181
2019-07-02 $29.19 $29.26 $29.10 $29.20 $28.72 7,455
2019-07-01 $29.52 $29.52 $28.82 $28.97 $28.49 35,402
2019-06-28 $28.63 $28.87 $28.63 $28.76 $28.29 13,581
2019-06-27 $28.17 $28.30 $28.17 $28.22 $27.76 9,384
2019-06-26 $28.39 $28.39 $28.13 $28.13 $27.67 5,156
2019-06-25 $28.77 $28.77 $28.06 $28.07 $27.61 13,676
2019-06-24 $29.07 $29.08 $28.88 $28.90 $28.18 22,943
2019-06-21 $28.61 $28.98 $28.53 $28.76 $28.04 21,151
2019-06-20 $29.05 $29.06 $28.63 $28.80 $28.08 24,433
2019-06-19 $27.83 $28.25 $27.76 $28.07 $27.37 12,372
2019-06-18 $27.36 $27.76 $27.31 $27.67 $26.98 20,577
2019-06-17 $26.56 $26.72 $26.46 $26.47 $25.81 4,417
2019-06-14 $26.77 $26.77 $26.55 $26.63 $25.96 7,513
2019-06-13 $27.53 $27.53 $27.22 $27.33 $26.65 9,135
2019-06-12 $27.58 $27.62 $27.23 $27.23 $26.55 3,219
2019-06-11 $27.48 $28.00 $27.48 $27.73 $27.04 25,047
2019-06-10 $27.10 $27.38 $27.10 $27.30 $26.62 9,881
2019-06-07 $26.89 $27.28 $26.85 $27.10 $26.42 31,476
2019-06-06 $26.10 $26.27 $25.84 $26.11 $25.46 9,662
2019-06-05 $25.81 $25.94 $25.68 $25.71 $25.07 23,561
2019-06-04 $25.61 $25.78 $25.38 $25.71 $25.07 12,572
2019-06-03 $24.61 $24.82 $24.37 $24.82 $24.20 7,344
2019-05-31 $23.89 $24.40 $23.88 $24.40 $23.79 22,960
2019-05-30 $24.89 $24.99 $24.76 $24.98 $24.35 4,461
2019-05-29 $24.46 $24.64 $24.30 $24.60 $23.98 26,132
2019-05-28 $26.09 $26.09 $25.31 $25.31 $24.68 4,314
2019-05-24 $26.13 $26.16 $25.94 $26.15 $25.50 4,994
2019-05-23 $25.12 $25.37 $25.00 $25.37 $24.73 4,244
2019-05-22 $26.16 $26.41 $26.16 $26.26 $25.60 9,769
2019-05-21 $26.46 $26.62 $26.25 $26.50 $25.84 25,408
2019-05-20 $25.97 $26.07 $25.79 $26.01 $25.36 14,411
2019-05-17 $26.60 $26.80 $26.52 $26.52 $25.86 4,026
2019-05-16 $26.72 $27.18 $26.64 $27.06 $26.38 16,620
2019-05-15 $25.49 $26.47 $25.49 $26.41 $25.75 18,052
2019-05-14 $25.95 $26.29 $25.91 $26.05 $25.40 6,737
2019-05-13 $25.76 $25.76 $25.38 $25.38 $24.74 21,130
2019-05-10 $26.53 $27.31 $26.45 $27.31 $26.63 7,517
2019-05-09 $26.15 $26.82 $26.15 $26.74 $26.07 18,324
2019-05-08 $26.99 $27.41 $26.97 $27.12 $26.44 13,257
2019-05-07 $27.56 $27.57 $26.61 $26.87 $26.20 39,754
2019-05-06 $27.50 $28.51 $27.28 $28.39 $27.68 14,395
2019-05-03 $28.74 $29.25 $28.74 $29.21 $28.48 12,569
2019-05-02 $28.80 $28.80 $28.26 $28.38 $27.67 18,112
2019-05-01 $29.57 $29.57 $28.72 $28.74 $28.02 22,812
2019-04-30 $29.07 $29.42 $28.95 $29.39 $28.65 19,911
2019-04-29 $28.72 $29.05 $28.64 $29.01 $28.28 6,234
2019-04-26 $28.47 $28.70 $28.47 $28.63 $27.91 4,474
2019-04-25 $28.24 $28.52 $28.21 $28.48 $27.77 14,509
2019-04-24 $28.96 $28.96 $28.60 $28.64 $27.92 10,746
2019-04-23 $29.00 $29.24 $28.83 $29.24 $28.51 12,878
2019-04-22 $29.15 $29.40 $29.15 $29.31 $28.58 18,388
2019-04-18 $29.37 $29.37 $29.12 $29.25 $28.52 7,630
2019-04-17 $29.62 $29.62 $29.34 $29.47 $28.73 4,198
2019-04-16 $29.46 $29.46 $29.15 $29.16 $28.43 59,749
2019-04-15 $29.19 $29.19 $29.04 $29.18 $28.45 40,883
2019-04-12 $28.89 $29.01 $28.85 $28.98 $28.25 12,985
2019-04-11 $28.48 $28.62 $28.27 $28.42 $27.71 12,824
2019-04-10 $28.20 $28.48 $28.12 $28.38 $27.67 8,081
2019-04-09 $28.39 $28.39 $28.06 $28.10 $27.40 13,803
2019-04-08 $28.61 $28.63 $28.40 $28.59 $27.87 18,698
2019-04-05 $28.21 $28.51 $28.21 $28.51 $27.80 10,166
2019-04-04 $28.29 $28.38 $28.14 $28.26 $27.55 9,046
2019-04-03 $28.25 $28.62 $28.25 $28.45 $27.74 33,318
2019-04-02 $27.50 $27.77 $27.31 $27.72 $27.03 18,483
2019-04-01 $27.28 $27.43 $27.12 $27.42 $26.73 21,211
2019-03-29 $26.45 $26.49 $26.03 $26.42 $25.76 15,036
2019-03-28 $26.17 $26.27 $25.87 $26.04 $25.39 18,565
2019-03-27 $26.54 $26.59 $25.93 $26.39 $25.73 18,582
2019-03-26 $26.50 $26.50 $26.21 $26.27 $25.61 19,096
2019-03-25 $25.90 $26.15 $25.79 $25.98 $25.33 22,715
2019-03-22 $26.61 $26.64 $25.95 $26.00 $25.35 65,973
2019-03-21 $27.77 $28.00 $27.53 $28.00 $27.30 34,098
2019-03-20 $27.83 $28.70 $27.79 $28.34 $27.63 23,600
2019-03-19 $28.61 $28.76 $28.12 $28.26 $27.55 79,280
2019-03-18 $27.93 $28.08 $27.76 $28.08 $27.31 51,834
2019-03-15 $27.37 $27.72 $27.37 $27.70 $26.95 235,823
2019-03-14 $26.90 $27.01 $26.76 $26.86 $26.13 196,230
2019-03-13 $26.05 $26.57 $26.05 $26.51 $25.79 22,178
2019-03-12 $25.52 $25.73 $25.52 $25.63 $24.93 15,220
2019-03-11 $25.00 $25.66 $25.00 $25.66 $24.96 14,098
2019-03-08 $24.59 $25.04 $24.59 $25.04 $24.36 42,721
2019-03-07 $25.89 $25.89 $25.05 $25.05 $24.37 27,149
2019-03-06 $26.48 $26.48 $26.23 $26.32 $25.60 7,221
2019-03-05 $26.39 $26.58 $26.22 $26.48 $25.76 26,185
2019-03-04 $26.71 $26.71 $26.10 $26.38 $25.66 19,104
2019-03-01 $26.78 $26.87 $26.47 $26.66 $25.93 25,653
2019-02-28 $26.07 $26.40 $26.07 $26.09 $25.38 22,142
2019-02-27 $26.25 $26.31 $26.01 $26.01 $25.30 9,171
2019-02-26 $26.10 $26.48 $26.09 $26.34 $25.62 29,743
2019-02-25 $26.06 $26.07 $25.73 $25.75 $25.05 26,120
2019-02-22 $25.66 $25.74 $25.53 $25.64 $24.94 29,008
2019-02-21 $25.63 $25.63 $25.34 $25.38 $24.69 9,574
2019-02-20 $25.31 $25.95 $25.31 $25.72 $25.02 17,965
2019-02-19 $24.92 $25.40 $24.75 $25.32 $24.63 40,464
2019-02-15 $24.64 $24.92 $24.56 $24.92 $24.24 25,951
2019-02-14 $23.95 $24.15 $23.83 $23.89 $23.24 6,088
2019-02-13 $24.15 $24.19 $23.86 $23.90 $23.25 10,930
2019-02-12 $23.65 $23.89 $23.63 $23.89 $23.24 14,445
2019-02-11 $23.18 $23.33 $23.02 $23.09 $22.46 10,880
2019-02-08 $23.03 $23.31 $22.88 $23.28 $22.65 12,024
2019-02-07 $23.83 $24.00 $23.51 $23.57 $22.93 10,515
2019-02-06 $24.76 $24.84 $24.57 $24.62 $23.95 10,453
2019-02-05 $24.65 $24.94 $24.65 $24.85 $24.17 268,554
2019-02-04 $23.82 $24.29 $23.81 $24.29 $23.63 3,728
2019-02-01 $23.99 $24.27 $23.99 $24.08 $23.42 12,794
2019-01-31 $23.96 $24.18 $23.78 $24.03 $23.38 40,720
2019-01-30 $23.75 $24.35 $23.50 $24.13 $23.47 116,597
2019-01-29 $23.69 $23.75 $23.45 $23.45 $22.81 66,191
2019-01-28 $23.06 $23.20 $22.83 $23.20 $22.57 5,892
2019-01-25 $23.27 $23.54 $23.27 $23.41 $22.77 10,569
2019-01-24 $22.82 $22.90 $22.58 $22.75 $22.13 20,611
2019-01-23 $22.95 $23.05 $22.54 $22.78 $22.16 11,444
2019-01-22 $22.61 $22.73 $22.30 $22.32 $21.71 15,904
2019-01-18 $23.25 $23.30 $22.98 $23.21 $22.58 25,023
2019-01-17 $21.99 $22.60 $21.99 $22.44 $21.83 7,786
2019-01-16 $22.15 $22.26 $22.13 $22.14 $21.54 7,306
2019-01-15 $21.92 $22.11 $21.80 $22.04 $21.44 36,726
2019-01-14 $21.83 $22.12 $21.83 $21.96 $21.36 13,412
2019-01-11 $22.29 $22.50 $22.23 $22.34 $21.73 16,372
2019-01-10 $22.30 $22.66 $22.22 $22.65 $22.03 16,546
2019-01-09 $22.39 $22.63 $22.26 $22.50 $21.89 28,288
2019-01-08 $21.87 $21.87 $21.58 $21.75 $21.16 25,150
2019-01-07 $21.10 $21.42 $20.90 $21.26 $20.68 79,385
2019-01-04 $20.18 $21.04 $20.18 $20.96 $20.39 36,748
2019-01-03 $19.49 $19.49 $19.13 $19.26 $18.74 16,722
2019-01-02 $19.21 $19.73 $19.10 $19.73 $19.19 9,856
2018-12-31 $20.14 $20.14 $19.79 $20.00 $19.46 20,140
2018-12-28 $19.95 $20.02 $19.58 $19.75 $19.21 59,255
2018-12-27 $18.48 $19.09 $18.17 $19.09 $18.57 45,639
2018-12-26 $18.32 $19.54 $18.05 $19.54 $18.90 68,420
2018-12-24 $19.07 $19.12 $18.27 $18.27 $17.68 8,904
2018-12-21 $19.72 $19.81 $18.87 $18.95 $18.33 60,597
2018-12-20 $20.20 $20.27 $19.67 $19.69 $19.05 46,547
2018-12-19 $20.89 $21.16 $19.82 $19.96 $19.31 24,222
2018-12-18 $20.75 $20.75 $20.25 $20.37 $19.71 22,145
2018-12-17 $20.80 $20.82 $20.10 $20.23 $19.57 71,747
2018-12-14 $21.23 $21.35 $20.92 $20.93 $20.25 10,166
2018-12-13 $22.05 $22.13 $21.83 $21.92 $21.21 19,396
2018-12-12 $21.95 $22.33 $21.95 $22.03 $21.31 9,843
2018-12-11 $21.45 $21.46 $20.62 $20.91 $20.23 14,519
2018-12-10 $21.07 $21.07 $20.14 $20.72 $20.05 28,947
2018-12-07 $22.08 $22.26 $21.17 $21.30 $20.61 8,906
2018-12-06 $21.46 $21.95 $20.78 $21.90 $21.19 58,568
2018-12-04 $24.35 $24.35 $22.70 $22.79 $22.05 18,164
2018-12-03 $24.74 $24.74 $24.33 $24.50 $23.70 26,778
2018-11-30 $23.73 $23.74 $23.47 $23.74 $22.97 16,677
2018-11-29 $24.05 $24.34 $24.05 $24.23 $23.44 2,418
2018-11-28 $23.63 $24.55 $23.32 $24.54 $23.74 73,122
2018-11-27 $23.49 $23.52 $23.20 $23.48 $22.72 19,869
2018-11-26 $23.71 $23.94 $23.71 $23.86 $23.08 12,162
2018-11-23 $22.83 $22.98 $22.83 $22.91 $22.17 79,961
2018-11-21 $23.34 $23.70 $23.22 $23.44 $22.68 31,441
2018-11-20 $22.85 $23.03 $22.43 $22.54 $21.81 99,466
2018-11-19 $24.56 $24.56 $23.76 $23.86 $23.08 8,077
2018-11-16 $24.00 $24.48 $23.88 $24.48 $23.68 16,222
2018-11-15 $23.85 $24.60 $23.42 $24.49 $23.69 167,729
2018-11-14 $24.92 $25.08 $24.20 $24.62 $23.82 81,304
2018-11-13 $24.42 $24.95 $24.35 $24.45 $23.66 10,035
2018-11-12 $24.77 $24.77 $23.96 $24.01 $23.23 12,486
2018-11-09 $25.71 $25.74 $25.25 $25.58 $24.75 10,764
2018-11-08 $26.68 $26.71 $25.85 $26.01 $25.16 5,772
2018-11-07 $26.66 $26.99 $26.50 $26.99 $26.11 62,358
2018-11-06 $25.62 $25.88 $25.47 $25.88 $25.04 2,935
2018-11-05 $25.91 $25.91 $25.64 $25.72 $24.88 2,063
2018-11-02 $26.24 $26.46 $25.37 $25.77 $24.93 16,667
2018-11-01 $25.57 $25.69 $25.31 $25.60 $24.77 18,905
2018-10-31 $24.65 $24.96 $24.52 $24.52 $23.72 133,823
2018-10-30 $23.41 $23.94 $23.30 $23.94 $23.16 29,103
2018-10-29 $24.32 $24.32 $22.79 $23.33 $22.57 63,610
2018-10-26 $22.79 $23.61 $22.40 $23.32 $22.56 40,868
2018-10-25 $23.46 $23.90 $23.14 $23.63 $22.86 57,585
2018-10-24 $24.30 $24.35 $22.82 $22.82 $22.08 102,762
2018-10-23 $24.37 $25.00 $23.89 $24.79 $23.98 25,668
2018-10-22 $25.82 $25.88 $25.51 $25.52 $24.69 3,931
2018-10-19 $25.74 $26.23 $25.74 $26.01 $25.16 12,203
2018-10-18 $26.55 $26.55 $25.33 $25.49 $24.66 29,691
2018-10-17 $27.03 $27.14 $26.52 $26.82 $25.95 20,460
2018-10-16 $27.40 $27.62 $27.18 $27.60 $26.70 22,412
2018-10-15 $26.16 $26.38 $25.98 $26.17 $25.32 20,081
2018-10-12 $26.68 $26.74 $25.49 $26.29 $25.44 61,062
2018-10-11 $26.90 $27.10 $25.91 $26.08 $25.23 34,743
2018-10-10 $28.25 $28.25 $26.83 $26.97 $26.09 26,650
2018-10-09 $28.01 $28.89 $27.93 $28.77 $27.83 255,944
2018-10-08 $28.37 $28.87 $28.21 $28.87 $27.93 28,754
2018-10-05 $30.03 $30.03 $29.41 $29.71 $28.74 48,202
2018-10-04 $30.99 $31.01 $30.18 $30.49 $29.50 8,735
2018-10-03 $31.92 $31.94 $31.67 $31.67 $30.64 4,209
2018-10-02 $31.28 $31.50 $31.15 $31.39 $30.37 23,199
2018-10-01 $32.48 $32.48 $31.94 $31.97 $30.93 11,058
2018-09-28 $31.83 $32.37 $31.66 $31.90 $30.86 6,533
2018-09-27 $33.46 $33.59 $33.07 $33.09 $32.01 64,724
2018-09-26 $33.59 $34.06 $33.40 $33.53 $32.44 21,858
2018-09-25 $33.89 $33.89 $33.59 $33.61 $32.52 9,086
2018-09-24 $34.05 $34.11 $33.58 $33.60 $32.16 13,242
2018-09-21 $34.04 $34.07 $33.85 $33.96 $32.50 11,299
2018-09-20 $33.73 $34.18 $33.61 $34.02 $32.56 103,124
2018-09-19 $32.22 $32.51 $32.22 $32.44 $31.05 6,424
2018-09-18 $32.35 $32.43 $32.20 $32.31 $30.92 45,460
2018-09-17 $32.06 $32.24 $31.83 $31.86 $30.49 16,685
2018-09-14 $31.84 $31.86 $31.36 $31.65 $30.29 35,646
2018-09-13 $31.89 $31.93 $31.50 $31.84 $30.47 10,392
2018-09-12 $30.81 $31.23 $30.81 $31.11 $29.77 34,274
2018-09-11 $30.04 $30.70 $29.97 $30.70 $29.38 34,683
2018-09-10 $30.77 $30.86 $30.61 $30.74 $29.42 21,425
2018-09-07 $29.71 $30.13 $29.66 $29.90 $28.62 44,151
2018-09-06 $30.90 $31.14 $30.30 $30.68 $29.36 30,117
2018-09-05 $31.44 $31.50 $30.76 $31.08 $29.75 17,126
2018-09-04 $31.08 $31.67 $31.06 $31.67 $30.31 20,682
2018-08-31 $32.86 $33.06 $32.08 $32.48 $31.09 123,980
2018-08-30 $33.70 $33.79 $33.39 $33.55 $32.11 8,283
2018-08-29 $33.84 $34.54 $33.83 $34.51 $33.03 9,819
2018-08-28 $34.47 $34.55 $34.01 $34.03 $32.57 121,155
2018-08-27 $33.48 $34.27 $33.48 $34.16 $32.69 84,175
2018-08-24 $32.83 $33.04 $32.68 $32.90 $31.49 17,072
2018-08-23 $32.44 $32.65 $32.10 $32.14 $30.76 7,770
2018-08-22 $32.90 $33.03 $30.68 $32.85 $31.44 43,094
2018-08-21 $32.37 $32.76 $32.29 $32.44 $31.05 10,717
2018-08-20 $31.22 $31.54 $31.22 $31.41 $30.06 17,520
2018-08-17 $30.21 $31.01 $30.16 $30.77 $29.45 16,724
2018-08-16 $30.23 $30.69 $30.16 $30.26 $28.96 81,421
2018-08-15 $29.83 $29.83 $29.13 $29.65 $28.38 43,379
2018-08-14 $31.53 $31.53 $31.09 $31.09 $29.76 26,852
2018-08-13 $31.80 $31.89 $31.32 $31.51 $30.16 45,428
2018-08-10 $31.92 $32.21 $31.54 $31.76 $30.40 37,739
2018-08-09 $34.55 $34.55 $34.08 $34.08 $32.62 2,860
2018-08-08 $34.44 $34.58 $34.36 $34.53 $33.05 5,176
2018-08-07 $34.78 $34.82 $34.42 $34.46 $32.98 10,213
2018-08-06 $33.48 $33.89 $33.45 $33.78 $32.33 20,562
2018-08-03 $33.94 $34.30 $33.90 $34.28 $32.81 11,421
2018-08-02 $33.86 $34.22 $33.67 $34.21 $32.74 33,231
2018-08-01 $35.43 $35.52 $34.10 $35.05 $33.55 35,140
2018-07-31 $36.00 $36.27 $35.67 $35.75 $34.22 58,537
2018-07-30 $35.75 $35.88 $35.60 $35.61 $34.08 18,944
2018-07-27 $35.57 $35.57 $35.15 $35.28 $33.77 30,431
2018-07-26 $35.39 $35.39 $35.02 $35.04 $33.54 6,105
2018-07-25 $34.90 $35.92 $34.51 $35.76 $34.22 298,544
2018-07-24 $35.18 $35.41 $34.74 $34.87 $33.37 16,063
2018-07-23 $34.41 $34.45 $34.25 $34.35 $32.88 4,244
2018-07-20 $34.03 $34.64 $34.03 $34.53 $33.05 15,280
2018-07-19 $33.76 $34.10 $33.59 $34.00 $32.54 5,188
2018-07-18 $34.40 $34.46 $34.02 $34.30 $32.83 20,132
2018-07-17 $33.81 $34.34 $33.75 $34.18 $32.71 22,123
2018-07-16 $34.30 $34.38 $34.02 $34.23 $32.76 9,198
2018-07-13 $33.91 $34.18 $33.71 $34.18 $32.71 181,468
2018-07-12 $33.80 $34.05 $33.68 $34.02 $32.56 10,648
2018-07-11 $33.81 $33.94 $32.86 $33.17 $31.75 19,914
2018-07-10 $34.76 $35.02 $34.76 $35.01 $33.51 13,580
2018-07-09 $34.75 $34.79 $34.43 $34.75 $33.26 278,943
2018-07-06 $33.68 $34.20 $33.60 $34.03 $32.57 177,487
2018-07-05 $33.46 $33.64 $33.24 $33.49 $32.06 23,593
2018-07-03 $32.82 $32.88 $32.46 $32.46 $31.07 15,924
2018-07-02 $31.47 $31.95 $31.40 $31.89 $30.52 14,680
2018-06-29 $32.77 $33.23 $32.57 $32.57 $31.17 36,432
2018-06-28 $31.15 $31.76 $31.08 $31.62 $30.26 25,142
2018-06-27 $32.50 $32.83 $31.46 $31.48 $30.13 28,304
2018-06-26 $32.60 $32.60 $32.14 $32.51 $31.11 193,121
2018-06-25 $33.05 $33.05 $32.22 $32.43 $31.04 33,090
2018-06-22 $33.90 $34.26 $33.60 $33.92 $32.46 22,548
2018-06-21 $33.03 $33.09 $32.47 $32.60 $31.20 43,149
2018-06-20 $33.79 $33.87 $33.34 $33.47 $32.03 30,191
2018-06-19 $32.97 $33.53 $32.73 $33.51 $32.07 63,463
2018-06-18 $33.94 $34.51 $33.85 $34.51 $32.89 178,998
2018-06-15 $35.50 $35.50 $35.05 $35.38 $33.72 36,156
2018-06-14 $36.21 $36.60 $36.21 $36.25 $34.54 11,937
2018-06-13 $36.48 $36.56 $36.11 $36.30 $34.59 14,421
2018-06-12 $36.56 $36.62 $35.96 $36.07 $34.37 11,263
2018-06-11 $36.17 $36.90 $36.17 $36.77 $35.04 29,900
2018-06-08 $35.55 $35.83 $35.32 $35.70 $34.02 8,698
2018-06-07 $36.49 $36.50 $35.44 $35.57 $33.90 21,915
2018-06-06 $35.82 $36.42 $35.45 $36.35 $34.64 152,943
2018-06-05 $35.70 $35.70 $35.20 $35.29 $33.63 15,687
2018-06-04 $35.85 $36.03 $35.36 $35.48 $33.81 118,544
2018-06-01 $35.36 $35.47 $35.06 $35.24 $33.58 22,190
2018-05-31 $34.50 $34.63 $33.64 $34.43 $32.81 17,341
2018-05-30 $34.02 $34.99 $33.83 $34.75 $33.12 75,524
2018-05-29 $33.82 $34.08 $32.52 $32.98 $31.43 120,240
2018-05-25 $35.98 $36.18 $35.68 $36.05 $34.35 77,120
2018-05-24 $37.13 $37.15 $36.40 $37.02 $35.28 24,582
2018-05-23 $37.25 $37.33 $36.73 $37.31 $35.56 47,626
2018-05-22 $39.14 $39.34 $38.89 $38.89 $37.06 20,882
2018-05-21 $38.90 $38.95 $38.60 $38.85 $37.02 21,718
2018-05-18 $38.28 $38.36 $38.08 $38.14 $36.35 21,305
2018-05-17 $38.42 $38.79 $38.34 $38.61 $36.79 41,778
2018-05-16 $37.91 $38.30 $37.72 $38.28 $36.48 14,064
2018-05-15 $38.03 $38.41 $37.64 $38.16 $36.37 26,597
2018-05-14 $39.25 $39.29 $38.76 $38.80 $36.98 21,099
2018-05-11 $38.92 $39.10 $38.81 $38.87 $37.04 13,243
2018-05-10 $38.43 $38.75 $38.08 $38.75 $36.93 12,924
2018-05-09 $37.66 $38.34 $37.66 $38.15 $36.36 21,693
2018-05-08 $37.04 $37.44 $36.99 $37.44 $35.68 7,939
2018-05-07 $37.73 $37.97 $37.41 $37.56 $35.79 14,661
2018-05-04 $36.53 $37.51 $36.50 $37.38 $35.62 17,937
2018-05-03 $37.24 $37.31 $36.39 $37.25 $35.50 9,760
2018-05-02 $37.75 $37.75 $36.91 $36.91 $35.17 164,673
2018-05-01 $37.26 $37.30 $36.32 $36.84 $35.11 181,636
2018-04-30 $37.55 $37.95 $37.40 $37.46 $35.70 19,029
2018-04-27 $37.67 $38.07 $37.41 $37.97 $36.18 30,031
2018-04-26 $37.95 $38.00 $37.58 $37.84 $36.06 22,490
2018-04-25 $37.05 $37.42 $36.81 $37.25 $35.50 40,633
2018-04-24 $38.51 $38.51 $37.46 $37.76 $35.98 24,786
2018-04-23 $38.26 $38.51 $38.00 $38.37 $36.57 29,609
2018-04-20 $38.40 $38.56 $38.23 $38.44 $36.63 19,754
2018-04-19 $39.38 $39.42 $38.64 $38.90 $37.07 34,157
2018-04-18 $39.24 $39.41 $39.07 $39.25 $37.40 210,970
2018-04-17 $38.61 $39.01 $38.51 $38.80 $36.98 365,605
2018-04-16 $38.08 $38.24 $37.92 $38.06 $36.27 26,467
2018-04-13 $38.16 $38.23 $37.58 $37.82 $36.04 13,546
2018-04-12 $37.37 $37.83 $37.32 $37.72 $35.95 25,483
2018-04-11 $37.43 $37.63 $37.03 $37.08 $35.34 15,061
2018-04-10 $37.49 $37.85 $37.36 $37.64 $35.87 336,400
2018-04-09 $36.50 $36.97 $36.19 $36.25 $34.54 34,854
2018-04-06 $36.15 $36.41 $35.30 $35.46 $33.79 30,231
2018-04-05 $35.58 $36.10 $35.54 $35.86 $34.17 55,521
2018-04-04 $33.39 $34.96 $33.39 $34.96 $33.32 51,112
2018-04-03 $34.45 $34.70 $34.00 $34.68 $33.05 71,810
2018-04-02 $35.48 $35.55 $33.46 $33.95 $32.35 22,107
2018-03-29 $35.42 $35.73 $35.04 $35.40 $33.73 44,037
2018-03-28 $34.61 $35.50 $34.39 $34.82 $33.18 114,112
2018-03-27 $35.35 $35.40 $33.81 $34.13 $32.52 38,292
2018-03-26 $34.96 $35.30 $34.19 $35.28 $33.62 38,468
2018-03-23 $34.50 $34.67 $33.34 $33.39 $31.82 34,212
2018-03-22 $34.87 $35.07 $33.96 $33.98 $32.38 66,731
2018-03-21 $36.15 $36.69 $35.94 $36.37 $34.66 30,051
2018-03-20 $36.14 $36.42 $36.01 $36.26 $34.55 14,741
2018-03-19 $36.79 $36.81 $36.00 $36.41 $34.70 34,878
2018-03-16 $36.93 $37.27 $36.84 $36.95 $35.21 26,900
2018-03-15 $37.00 $37.42 $36.84 $37.02 $35.28 8,424
2018-03-14 $37.60 $37.74 $36.80 $37.03 $35.29 27,317
2018-03-13 $38.01 $38.05 $36.67 $36.82 $35.09 96,971
2018-03-12 $37.68 $37.83 $37.50 $37.79 $36.01 52,914
2018-03-09 $37.26 $37.62 $37.08 $37.56 $35.79 81,504
2018-03-08 $37.13 $37.34 $36.64 $37.02 $35.28 26,029
2018-03-07 $36.35 $36.86 $36.12 $36.85 $35.12 21,562
2018-03-06 $36.71 $36.71 $36.23 $36.57 $34.85 36,415
2018-03-05 $34.35 $35.82 $34.35 $35.80 $34.12 62,421
2018-03-02 $34.38 $35.10 $33.89 $35.07 $33.42 73,697
2018-03-01 $35.54 $35.88 $34.07 $34.95 $33.31 99,531
2018-02-28 $37.51 $37.57 $36.21 $36.24 $34.54 38,023
2018-02-27 $38.59 $38.61 $37.36 $37.37 $35.61 41,394
2018-02-26 $38.94 $39.32 $38.34 $39.30 $37.45 114,335
2018-02-23 $38.18 $38.75 $37.98 $38.62 $36.80 19,976
2018-02-22 $37.69 $38.41 $37.43 $37.86 $36.08 34,207
2018-02-21 $38.10 $38.88 $37.40 $37.40 $35.64 238,274
2018-02-20 $38.09 $38.58 $37.58 $37.91 $36.13 52,609
2018-02-16 $38.82 $39.70 $38.82 $39.09 $37.25 60,048
2018-02-15 $38.99 $39.15 $38.05 $38.98 $37.15 89,121
2018-02-14 $35.61 $38.27 $35.54 $38.25 $36.45 98,144
2018-02-13 $35.95 $36.15 $35.66 $36.07 $34.37 37,226
2018-02-12 $35.56 $36.38 $35.34 $36.29 $34.58 133,216
2018-02-09 $34.85 $35.25 $32.28 $35.02 $33.37 192,827
2018-02-08 $37.42 $37.42 $34.47 $34.47 $32.85 133,857
2018-02-07 $37.58 $38.39 $37.00 $37.31 $35.56 136,841
2018-02-06 $36.21 $38.77 $35.83 $38.71 $36.89 331,785
2018-02-05 $40.06 $40.51 $36.03 $36.27 $34.56 407,241
2018-02-02 $43.24 $43.24 $41.45 $41.50 $39.55 174,250
2018-02-01 $44.24 $44.97 $44.09 $44.82 $42.71 32,124
2018-01-31 $45.22 $45.22 $44.38 $44.59 $42.49 42,903
2018-01-30 $45.13 $45.33 $44.40 $44.55 $42.45 111,979
2018-01-29 $45.81 $45.81 $45.10 $45.45 $43.31 245,766
2018-01-26 $46.36 $46.84 $46.34 $46.84 $44.64 258,949
2018-01-25 $46.98 $47.12 $45.34 $45.75 $43.60 412,573
2018-01-24 $46.80 $46.80 $45.74 $46.22 $44.05 364,039
2018-01-23 $45.63 $45.90 $45.39 $45.79 $43.64 160,079
2018-01-22 $45.00 $45.62 $44.86 $45.49 $43.35 331,774
2018-01-19 $44.59 $44.68 $44.14 $44.63 $42.53 167,777
2018-01-18 $43.84 $44.10 $43.55 $43.99 $41.92 38,767
2018-01-17 $43.61 $44.35 $43.22 $43.86 $41.80 64,486
2018-01-16 $43.77 $43.81 $43.13 $43.29 $41.25 72,464
2018-01-12 $42.52 $43.27 $42.50 $43.25 $41.22 304,403
2018-01-11 $41.32 $41.70 $41.16 $41.67 $39.71 44,971
2018-01-10 $41.29 $41.29 $40.75 $40.90 $38.98 49,052
2018-01-09 $41.24 $41.37 $40.78 $41.29 $39.35 256,162
2018-01-08 $41.18 $41.18 $40.92 $41.12 $39.19 81,664
2018-01-05 $41.11 $41.52 $40.87 $41.44 $39.49 85,709
2018-01-04 $40.32 $40.80 $40.32 $40.59 $38.68 59,711
2018-01-03 $38.91 $39.36 $38.76 $39.25 $37.40 36,487
2018-01-02 $38.40 $38.88 $38.32 $38.84 $37.01 169,190
2017-12-29 $38.39 $38.58 $38.02 $38.08 $36.29 29,661
2017-12-28 $38.11 $38.31 $38.00 $38.02 $36.23 112,287
2017-12-27 $37.61 $37.86 $37.61 $37.71 $35.94 15,803
2017-12-26 $37.30 $37.60 $37.30 $37.38 $35.62 8,522
2017-12-22 $37.11 $37.42 $37.08 $37.40 $35.64 11,573
2017-12-21 $36.95 $37.56 $36.95 $37.36 $35.60 12,132
2017-12-20 $37.30 $37.34 $36.83 $36.93 $35.19 7,585
2017-12-19 $37.28 $37.46 $36.97 $37.25 $35.50 35,035
2017-12-18 $37.31 $37.70 $37.31 $37.43 $35.53 29,445
2017-12-15 $36.05 $36.20 $35.67 $36.06 $34.23 22,234
2017-12-14 $36.86 $36.86 $36.15 $36.15 $34.32 10,567
2017-12-13 $36.70 $36.90 $36.41 $36.74 $34.88 65,357
2017-12-12 $36.36 $36.54 $36.24 $36.53 $34.68 5,993
2017-12-11 $36.35 $36.58 $36.35 $36.49 $34.64 11,114
2017-12-08 $36.20 $36.47 $36.00 $36.34 $34.50 12,594
2017-12-07 $35.47 $36.09 $35.47 $35.76 $33.95 20,028
2017-12-06 $35.34 $35.71 $35.31 $35.56 $33.76 20,181
2017-12-05 $35.80 $36.20 $35.60 $35.78 $33.97 13,394
2017-12-04 $36.78 $36.78 $36.11 $36.13 $34.30 26,302
2017-12-01 $36.23 $36.46 $35.77 $36.33 $34.49 40,336
2017-11-30 $37.19 $37.22 $36.66 $36.68 $34.82 33,386
2017-11-29 $37.00 $37.20 $36.37 $36.45 $34.60 27,772
2017-11-28 $36.72 $36.99 $36.44 $36.89 $35.02 20,152
2017-11-27 $36.93 $36.95 $36.27 $36.27 $34.43 29,318
2017-11-24 $36.96 $37.11 $36.90 $36.96 $35.09 40,308
2017-11-22 $36.18 $36.30 $35.72 $36.06 $34.23 13,304
2017-11-21 $35.68 $35.87 $35.59 $35.61 $33.80 34,299
2017-11-20 $35.15 $35.34 $35.05 $35.05 $33.27 15,105
2017-11-17 $35.00 $35.04 $34.71 $34.98 $33.20 14,046
2017-11-16 $35.09 $35.27 $35.05 $35.21 $33.43 16,585
2017-11-15 $34.37 $34.61 $34.14 $34.43 $32.68 27,224
2017-11-14 $34.65 $35.06 $34.47 $34.91 $33.14 22,182
2017-11-13 $34.02 $34.63 $33.94 $34.61 $32.86 88,547
2017-11-10 $35.37 $35.37 $35.02 $35.23 $33.44 21,627
2017-11-09 $35.30 $35.40 $34.85 $35.40 $33.60 53,528
2017-11-08 $35.93 $36.32 $35.87 $36.20 $34.36 17,158
2017-11-07 $36.57 $36.62 $35.84 $36.17 $34.33 56,986
2017-11-06 $36.71 $37.12 $36.71 $37.12 $35.24 22,718
2017-11-03 $37.03 $37.03 $36.64 $36.94 $35.07 72,008
2017-11-02 $36.86 $37.15 $36.73 $37.15 $35.27 12,848
2017-11-01 $37.38 $37.44 $36.92 $36.92 $35.05 25,526
2017-10-31 $36.71 $37.11 $36.70 $36.97 $35.10 35,082
2017-10-30 $36.09 $36.49 $36.09 $36.47 $34.62 42,674
2017-10-27 $35.74 $35.97 $35.52 $35.80 $33.99 32,745
2017-10-26 $36.38 $36.38 $36.00 $36.00 $34.18 19,172
2017-10-25 $36.64 $36.68 $35.88 $36.20 $34.36 30,209
2017-10-24 $36.41 $36.50 $36.30 $36.32 $34.48 14,658
2017-10-23 $36.71 $36.73 $36.29 $36.36 $34.52 45,540
2017-10-20 $36.95 $36.95 $36.62 $36.72 $34.86 25,075
2017-10-19 $36.65 $37.03 $36.65 $36.91 $35.04 41,492
2017-10-18 $37.03 $37.32 $36.96 $37.28 $35.39 19,612
2017-10-17 $36.95 $36.95 $36.59 $36.79 $34.93 23,917
2017-10-16 $37.40 $37.44 $37.22 $37.28 $35.39 32,528
2017-10-13 $37.89 $37.89 $37.52 $37.57 $35.66 22,982
2017-10-12 $37.40 $37.68 $37.22 $37.47 $35.57 20,531
2017-10-11 $37.32 $37.64 $37.27 $37.58 $35.67 14,909
2017-10-10 $36.78 $37.35 $36.76 $37.33 $35.44 37,738
2017-10-09 $36.37 $36.37 $36.20 $36.20 $34.36 14,166
2017-10-06 $35.99 $36.30 $35.80 $36.30 $34.46 28,141
2017-10-05 $36.31 $36.47 $36.24 $36.42 $34.57 22,430
2017-10-04 $36.59 $36.67 $36.48 $36.50 $34.65 22,176
2017-10-03 $36.58 $36.78 $36.55 $36.76 $34.90 52,980
2017-10-02 $36.22 $36.50 $36.12 $36.34 $34.50 29,124
2017-09-29 $36.09 $36.77 $36.07 $36.69 $34.83 24,946
2017-09-28 $35.48 $35.95 $35.48 $35.78 $33.97 26,030
2017-09-27 $35.09 $35.50 $35.09 $35.32 $33.53 41,025
2017-09-26 $35.38 $35.38 $34.90 $35.23 $33.44 44,908
2017-09-25 $36.04 $36.17 $35.44 $35.60 $33.80 30,493
2017-09-22 $36.52 $36.70 $36.36 $36.39 $34.55 65,467
2017-09-21 $36.01 $36.26 $35.91 $36.18 $34.35 20,933
2017-09-20 $36.61 $36.75 $35.61 $36.14 $34.31 40,500
2017-09-19 $36.27 $36.49 $36.20 $36.46 $34.61 39,782
2017-09-18 $36.12 $36.25 $35.72 $35.93 $34.11 19,599
2017-09-15 $35.69 $35.85 $35.52 $35.70 $33.89 15,228
2017-09-14 $35.12 $35.63 $35.12 $35.62 $33.81 22,226
2017-09-13 $35.76 $35.80 $35.20 $35.23 $33.44 110,575
2017-09-12 $35.82 $36.00 $35.78 $35.93 $34.11 22,081
2017-09-11 $35.46 $35.76 $35.42 $35.56 $33.76 39,181
2017-09-08 $34.92 $35.02 $34.73 $34.80 $33.04 20,764
2017-09-07 $34.68 $34.86 $34.50 $34.73 $32.97 40,579
2017-09-06 $33.59 $34.03 $33.54 $33.79 $32.08 13,260
2017-09-05 $33.64 $33.67 $32.80 $33.09 $31.41 28,144
2017-09-01 $34.07 $34.07 $33.62 $33.67 $31.96 20,524
2017-08-31 $32.94 $33.56 $32.94 $33.56 $31.86 23,809
2017-08-30 $32.80 $32.88 $32.68 $32.74 $31.08 18,970
2017-08-29 $32.71 $33.06 $32.25 $32.90 $31.23 16,701
2017-08-28 $33.37 $33.51 $33.24 $33.29 $31.60 22,498
2017-08-25 $32.96 $33.53 $32.96 $33.41 $31.72 22,971
2017-08-24 $33.12 $33.12 $32.62 $32.64 $30.99 26,578
2017-08-23 $32.50 $32.81 $32.45 $32.79 $31.13 46,817
2017-08-22 $32.42 $32.80 $32.42 $32.66 $31.00 12,720
2017-08-21 $32.19 $32.44 $32.00 $32.25 $30.62 12,533
2017-08-18 $32.05 $32.40 $31.85 $32.25 $30.62 28,750
2017-08-17 $32.99 $33.06 $32.11 $32.11 $30.48 30,730
2017-08-16 $32.97 $33.43 $32.97 $33.26 $31.57 44,269
2017-08-15 $32.73 $32.78 $32.34 $32.78 $31.12 12,926
2017-08-14 $32.85 $33.17 $32.85 $32.92 $31.25 44,982
2017-08-11 $32.13 $32.33 $31.91 $32.25 $30.62 38,041
2017-08-10 $33.20 $33.20 $32.24 $32.36 $30.72 143,004
2017-08-09 $33.23 $33.95 $33.04 $33.86 $32.14 42,995
2017-08-08 $34.59 $34.60 $33.82 $33.97 $32.25 40,658
2017-08-07 $34.59 $34.68 $34.39 $34.59 $32.84 57,952
2017-08-04 $34.63 $34.65 $34.25 $34.65 $32.89 39,152
2017-08-03 $34.56 $34.65 $34.25 $34.45 $32.70 23,915
2017-08-02 $34.42 $34.54 $34.04 $34.39 $32.65 32,180
2017-08-01 $34.28 $34.59 $34.13 $34.28 $32.54 118,586
2017-07-31 $33.63 $33.77 $33.22 $33.77 $32.06 83,532
2017-07-28 $33.00 $33.35 $32.82 $33.20 $31.52 17,396
2017-07-27 $33.95 $33.95 $32.92 $33.33 $31.64 64,179
2017-07-26 $33.24 $33.80 $33.09 $33.67 $31.96 22,775
2017-07-25 $33.52 $33.61 $32.86 $32.95 $31.28 90,136
2017-07-24 $32.62 $32.83 $32.26 $32.83 $31.16 33,670
2017-07-21 $33.20 $33.20 $32.54 $33.08 $31.40 74,252
2017-07-20 $33.56 $33.76 $33.21 $33.72 $32.01 31,017
2017-07-19 $32.98 $33.23 $32.90 $33.20 $31.52 21,179
2017-07-18 $32.89 $32.98 $32.62 $32.98 $31.31 68,592
2017-07-17 $33.07 $33.12 $32.84 $32.96 $31.29 44,599
2017-07-14 $32.65 $33.26 $32.50 $33.17 $31.49 83,534
2017-07-13 $32.30 $32.44 $32.00 $32.39 $30.75 46,208
2017-07-12 $31.79 $32.15 $31.76 $32.00 $30.38 66,266
2017-07-11 $30.77 $31.29 $30.57 $31.17 $29.59 15,157
2017-07-10 $30.88 $31.21 $30.88 $31.17 $29.59 9,734
2017-07-07 $30.64 $31.00 $30.38 $30.92 $29.35 25,178
2017-07-06 $30.11 $31.00 $30.11 $30.71 $29.15 17,069
2017-07-05 $30.75 $31.10 $30.74 $31.05 $29.48 18,120
2017-07-03 $30.55 $31.30 $30.55 $31.15 $29.57 38,794
2017-06-30 $31.25 $31.25 $30.50 $31.11 $29.53 29,424
2017-06-29 $31.78 $31.78 $30.65 $30.97 $29.40 53,123
2017-06-28 $31.51 $32.20 $31.51 $32.14 $30.51 74,812
2017-06-27 $31.22 $31.61 $31.17 $31.39 $29.80 52,863
2017-06-26 $31.52 $31.73 $31.12 $31.16 $29.58 49,505
2017-06-23 $30.55 $31.02 $30.48 $30.93 $29.36 52,280
2017-06-22 $30.53 $30.80 $30.48 $30.57 $29.02 29,706
2017-06-21 $30.49 $30.79 $30.48 $30.75 $29.19 53,016
2017-06-20 $31.48 $31.48 $30.45 $30.66 $29.11 66,712
2017-06-19 $31.81 $32.00 $31.61 $31.71 $30.10 100,087
2017-06-16 $30.93 $31.39 $30.89 $31.39 $29.80 26,605
2017-06-15 $29.80 $30.41 $29.48 $30.31 $28.77 137,326
2017-06-14 $32.09 $32.24 $31.19 $31.51 $29.91 49,818
2017-06-13 $31.34 $31.63 $31.29 $31.54 $29.94 69,224
2017-06-12 $31.00 $31.08 $30.53 $30.93 $29.36 47,127
2017-06-09 $31.34 $31.60 $31.00 $31.35 $29.76 127,055
2017-06-08 $31.57 $31.78 $31.33 $31.78 $30.17 78,080
2017-06-07 $32.23 $32.36 $31.56 $32.09 $30.46 45,657
2017-06-06 $31.91 $32.07 $31.63 $32.06 $30.43 84,431
2017-06-05 $32.57 $32.57 $32.11 $32.44 $30.80 67,270
2017-06-02 $32.88 $33.12 $32.66 $33.05 $31.37 137,040
2017-06-01 $32.10 $32.44 $32.01 $32.43 $30.78 37,263
2017-05-31 $32.01 $32.37 $31.73 $31.77 $30.16 48,320
2017-05-30 $31.24 $31.65 $30.82 $31.49 $29.89 44,250
2017-05-26 $31.54 $31.65 $31.29 $31.64 $30.04 71,368
2017-05-25 $32.15 $32.30 $31.95 $32.08 $30.45 66,916
2017-05-24 $31.87 $32.17 $31.63 $32.12 $30.49 48,942
2017-05-23 $32.35 $32.37 $31.90 $32.01 $30.39 78,058
2017-05-22 $32.26 $32.33 $31.95 $32.09 $30.46 160,028
2017-05-19 $31.35 $31.85 $31.35 $31.74 $30.13 69,620
2017-05-18 $30.02 $30.64 $30.02 $30.55 $29.00 97,750
2017-05-17 $31.41 $31.41 $30.51 $30.51 $28.96 164,457
2017-05-16 $31.62 $31.83 $31.53 $31.77 $30.16 139,120
2017-05-15 $30.72 $30.98 $30.61 $30.96 $29.39 92,497
2017-05-12 $29.83 $30.40 $29.83 $30.40 $28.86 48,248
2017-05-11 $29.67 $29.73 $29.33 $29.73 $28.22 84,920
2017-05-10 $29.96 $29.97 $29.73 $29.97 $28.45 45,447
2017-05-09 $30.00 $30.01 $29.61 $29.79 $28.28 80,192
2017-05-08 $30.06 $30.06 $29.65 $29.89 $28.37 116,233
2017-05-05 $29.98 $30.94 $29.86 $30.94 $29.37 179,373
2017-05-04 $29.12 $29.76 $29.03 $29.76 $28.25 82,859
2017-05-03 $28.56 $28.67 $28.33 $28.55 $27.10 73,784
2017-05-02 $28.40 $28.79 $28.33 $28.79 $27.33 56,632
2017-05-01 $27.96 $28.25 $27.84 $28.11 $26.69 33,086
2017-04-28 $28.07 $28.07 $27.78 $27.78 $26.37 27,678
2017-04-27 $27.93 $27.97 $27.55 $27.93 $26.51 36,853
2017-04-26 $27.83 $28.03 $27.75 $27.78 $26.37 44,644
2017-04-25 $27.81 $28.13 $27.72 $28.06 $26.64 79,781
2017-04-24 $26.91 $27.45 $26.91 $27.38 $25.99 92,549
2017-04-21 $24.53 $24.70 $24.45 $24.70 $23.45 36,755
2017-04-20 $24.80 $25.02 $24.80 $24.82 $23.56 23,815
2017-04-19 $24.69 $24.69 $24.21 $24.23 $23.00 20,351
2017-04-18 $24.35 $24.47 $24.03 $24.47 $23.23 12,516
2017-04-17 $24.56 $24.77 $24.56 $24.75 $23.50 23,664
2017-04-13 $24.38 $24.57 $24.27 $24.33 $23.10 13,566
2017-04-12 $24.82 $24.86 $24.56 $24.83 $23.57 8,444
2017-04-11 $24.61 $24.82 $24.33 $24.78 $23.52 18,659
2017-04-10 $24.32 $24.45 $24.32 $24.36 $23.13 13,059
2017-04-07 $24.36 $24.53 $24.34 $24.44 $23.20 7,715
2017-04-06 $24.58 $24.66 $24.44 $24.53 $23.29 7,709
2017-04-05 $24.74 $24.84 $24.29 $24.35 $23.12 34,551
2017-04-04 $24.43 $24.70 $24.32 $24.70 $23.45 24,109
2017-04-03 $24.92 $24.92 $24.10 $24.63 $23.38 22,241
2017-03-31 $24.75 $25.17 $24.65 $25.02 $23.75 10,355
2017-03-30 $25.00 $25.02 $24.74 $24.74 $23.49 17,162
2017-03-29 $24.76 $24.98 $24.40 $24.96 $23.69 34,258
2017-03-28 $25.07 $25.25 $24.93 $25.11 $23.84 91,665
2017-03-27 $24.80 $25.07 $24.64 $24.96 $23.69 59,116
2017-03-24 $24.59 $24.79 $24.55 $24.68 $23.43 11,373
2017-03-23 $24.28 $24.70 $24.28 $24.51 $23.27 31,435
2017-03-22 $24.14 $24.31 $23.96 $24.29 $23.06 32,860
2017-03-21 $24.99 $25.26 $24.28 $24.29 $23.06 32,737
2017-03-20 $24.61 $24.78 $24.45 $24.47 $23.23 12,523
2017-03-17 $24.69 $24.84 $24.47 $24.60 $23.35 29,140
2017-03-16 $24.30 $24.59 $24.20 $24.56 $23.31 40,605
2017-03-15 $22.86 $23.84 $22.86 $23.81 $22.60 16,982
2017-03-14 $22.98 $22.98 $22.80 $22.85 $21.69 19,989
2017-03-13 $23.22 $23.38 $23.22 $23.38 $22.19 13,700
2017-03-10 $22.85 $23.15 $22.85 $23.15 $21.98 68,304
2017-03-09 $22.30 $22.57 $22.30 $22.51 $21.37 16,412
2017-03-08 $22.30 $22.43 $22.05 $22.05 $20.93 58,618
2017-03-07 $22.40 $22.40 $22.18 $22.30 $21.17 9,225
2017-03-06 $22.85 $22.85 $22.49 $22.67 $21.52 6,387
2017-03-03 $22.72 $23.07 $22.56 $23.00 $21.83 9,551
2017-03-02 $22.65 $22.65 $22.39 $22.44 $21.30 9,995
2017-03-01 $22.59 $22.89 $22.48 $22.80 $21.64 20,897
2017-02-28 $22.01 $22.24 $22.00 $22.03 $20.92 8,056
2017-02-27 $21.88 $22.09 $21.88 $22.08 $20.96 23,379
2017-02-24 $21.78 $21.97 $21.74 $21.93 $20.82 12,980
2017-02-23 $22.53 $22.62 $22.41 $22.49 $21.35 9,293
2017-02-22 $22.15 $22.44 $21.96 $22.44 $21.30 75,131
2017-02-21 $22.22 $22.43 $22.20 $22.42 $21.28 16,572
2017-02-17 $22.24 $22.41 $22.15 $22.41 $21.27 17,128
2017-02-16 $22.63 $22.66 $22.44 $22.64 $21.49 36,548
2017-02-15 $21.98 $22.39 $21.94 $22.39 $21.26 29,024
2017-02-14 $22.04 $22.13 $21.81 $22.10 $20.98 15,230
2017-02-13 $22.32 $22.32 $22.08 $22.10 $20.98 22,704
2017-02-10 $21.69 $21.91 $21.65 $21.88 $20.77 20,167
2017-02-09 $21.80 $21.95 $21.76 $21.86 $20.75 11,636
2017-02-08 $21.50 $21.63 $21.21 $21.61 $20.51 42,721
2017-02-07 $21.45 $21.50 $21.37 $21.50 $20.41 27,916
2017-02-06 $21.34 $21.58 $21.27 $21.51 $20.42 46,312
2017-02-03 $22.07 $22.23 $22.01 $22.13 $21.01 16,434
2017-02-02 $22.10 $22.10 $21.76 $21.90 $20.79 16,241
2017-02-01 $22.14 $22.14 $21.75 $21.98 $20.87 20,061
2017-01-31 $21.62 $21.76 $21.54 $21.73 $20.63 18,439
2017-01-30 $21.45 $21.47 $21.14 $21.47 $20.38 18,806
2017-01-27 $21.99 $22.03 $21.94 $22.00 $20.88 4,265
2017-01-26 $22.27 $22.27 $21.92 $22.06 $20.94 21,843
2017-01-25 $22.06 $22.41 $22.06 $22.40 $21.26 41,202
2017-01-24 $21.50 $21.74 $21.49 $21.69 $20.59 42,848
2017-01-23 $21.23 $21.58 $21.19 $21.52 $20.43 9,406
2017-01-20 $21.15 $21.26 $21.13 $21.23 $20.15 5,329
2017-01-19 $20.87 $20.99 $20.78 $20.98 $19.92 7,281
2017-01-18 $21.12 $21.26 $21.02 $21.13 $20.06 11,233
2017-01-17 $21.31 $21.45 $21.26 $21.36 $20.28 13,014
2017-01-13 $21.20 $21.42 $21.20 $21.35 $20.27 5,742
2017-01-12 $21.33 $21.33 $21.04 $21.14 $20.07 6,160
2017-01-11 $20.61 $21.06 $20.43 $21.06 $20.00 4,996
2017-01-10 $20.72 $20.94 $20.71 $20.76 $19.71 19,821
2017-01-09 $20.68 $20.79 $20.42 $20.72 $19.67 19,402
2017-01-06 $21.05 $21.08 $20.89 $21.00 $19.93 18,470
2017-01-05 $20.77 $21.36 $20.77 $21.28 $20.20 26,796
2017-01-04 $20.41 $20.63 $20.28 $20.61 $19.57 24,422
2017-01-03 $19.99 $20.26 $19.99 $20.22 $19.19 45,489
2016-12-30 $20.28 $20.33 $19.86 $19.98 $18.97 22,311
2016-12-29 $19.48 $19.75 $19.48 $19.68 $18.68 66,461
2016-12-28 $19.50 $19.50 $19.20 $19.26 $18.28 20,789
2016-12-27 $19.77 $19.77 $19.63 $19.65 $18.65 8,845
2016-12-23 $19.55 $19.59 $19.40 $19.54 $18.55 10,233
2016-12-22 $19.54 $19.59 $19.34 $19.34 $18.36 4,991
2016-12-21 $19.40 $19.54 $19.39 $19.45 $18.46 8,691
2016-12-20 $19.22 $19.36 $19.22 $19.31 $18.33 8,227
2016-12-19 $19.37 $19.43 $19.29 $19.29 $18.31 3,106
2016-12-16 $19.30 $19.50 $19.25 $19.34 $18.36 2,432
2016-12-15 $19.04 $19.17 $18.93 $19.11 $18.14 27,388
2016-12-14 $19.90 $20.15 $19.13 $19.13 $18.16 7,045
2016-12-13 $19.83 $20.24 $19.83 $20.13 $19.11 22,441
2016-12-12 $19.38 $19.55 $19.29 $19.41 $18.43 13,151
2016-12-09 $19.41 $19.51 $19.21 $19.51 $18.52 28,141
2016-12-08 $19.37 $19.40 $19.02 $19.19 $18.22 46,820
2016-12-07 $19.01 $19.69 $18.95 $19.56 $18.57 75,729
2016-12-06 $18.31 $18.87 $18.31 $18.78 $17.83 74,512
2016-12-05 $18.12 $18.35 $18.01 $18.31 $17.38 81,377
2016-12-02 $17.49 $17.67 $17.37 $17.51 $16.63 34,662
2016-12-01 $17.34 $17.45 $17.24 $17.37 $16.49 34,501
2016-11-30 $17.70 $17.70 $17.41 $17.48 $16.59 13,869
2016-11-29 $17.11 $17.52 $17.11 $17.42 $16.54 10,359
2016-11-28 $17.39 $17.39 $17.04 $17.12 $16.25 12,664
2016-11-25 $17.52 $17.66 $17.52 $17.66 $16.76 5,554
2016-11-23 $17.00 $17.27 $16.86 $17.27 $16.39 102,163
2016-11-22 $17.64 $17.66 $17.40 $17.63 $16.74 7,547
2016-11-21 $17.27 $17.56 $17.27 $17.56 $16.67 24,667
2016-11-18 $17.37 $17.37 $17.06 $17.13 $16.26 18,204
2016-11-17 $17.51 $17.70 $17.51 $17.68 $16.78 5,517
2016-11-16 $17.53 $17.59 $17.34 $17.43 $16.55 8,244
2016-11-15 $17.47 $18.01 $17.47 $18.00 $17.09 19,942
2016-11-14 $17.74 $17.74 $17.47 $17.66 $16.76 14,253
2016-11-11 $18.28 $18.28 $17.93 $18.16 $17.24 27,426
2016-11-10 $18.65 $18.88 $18.29 $18.67 $17.72 43,092
2016-11-09 $18.12 $19.17 $18.12 $18.95 $17.99 70,741
2016-11-08 $18.48 $18.80 $18.39 $18.66 $17.71 26,074
2016-11-07 $18.26 $18.52 $18.26 $18.52 $17.58 58,696
2016-11-04 $17.95 $18.08 $17.74 $17.75 $16.85 59,275
2016-11-03 $18.43 $18.47 $18.17 $18.25 $17.32 11,633
2016-11-02 $18.60 $18.68 $18.26 $18.33 $17.40 8,153
2016-11-01 $19.02 $19.05 $18.61 $18.68 $17.73 5,298
2016-10-31 $18.84 $18.92 $18.67 $18.89 $17.93 9,387
2016-10-28 $18.94 $19.11 $18.86 $18.99 $18.03 7,393
2016-10-27 $19.00 $19.18 $19.00 $19.12 $18.15 2,856
2016-10-26 $19.00 $19.09 $18.84 $18.96 $18.00 9,771
2016-10-25 $19.17 $19.29 $19.02 $19.21 $18.24 19,181
2016-10-24 $19.72 $19.72 $19.35 $19.45 $18.46 27,444
2016-10-21 $19.36 $19.56 $19.22 $19.56 $18.57 27,925
2016-10-20 $19.50 $19.82 $19.47 $19.73 $18.73 7,898
2016-10-19 $19.65 $19.80 $19.65 $19.73 $18.73 8,278
2016-10-18 $19.57 $19.77 $19.50 $19.65 $18.65 15,373
2016-10-17 $18.94 $18.96 $18.89 $18.94 $17.98 5,677
2016-10-14 $19.57 $19.57 $19.18 $19.18 $18.21 20,833
2016-10-13 $18.44 $19.17 $18.38 $19.06 $18.09 19,161
2016-10-12 $19.36 $19.49 $19.11 $19.22 $18.25 28,513
2016-10-11 $20.17 $20.20 $19.32 $19.46 $18.47 72,482
2016-10-10 $20.42 $20.47 $20.38 $20.42 $19.38 13,166
2016-10-07 $20.51 $20.51 $19.90 $20.28 $19.25 71,825
2016-10-06 $21.01 $21.01 $20.73 $20.86 $19.80 25,915
2016-10-05 $21.21 $21.36 $21.18 $21.27 $20.19 69,723
2016-10-04 $21.26 $21.48 $20.86 $21.07 $20.00 89,650
2016-10-03 $21.18 $21.18 $20.88 $21.00 $19.94 9,123
2016-09-30 $20.84 $21.28 $20.70 $21.22 $20.14 52,061
2016-09-29 $21.40 $21.40 $20.36 $20.46 $19.42 56,103
2016-09-28 $21.10 $21.41 $20.66 $21.39 $20.31 40,887
2016-09-27 $20.18 $20.78 $20.00 $20.74 $19.69 49,442
2016-09-26 $20.69 $20.87 $20.62 $20.69 $19.64 46,953
2016-09-23 $21.30 $21.52 $21.30 $21.37 $20.29 34,152
2016-09-22 $21.99 $22.31 $21.83 $21.84 $20.73 111,859
2016-09-21 $20.77 $21.23 $20.46 $21.17 $20.10 33,746
2016-09-20 $20.62 $20.67 $20.40 $20.42 $19.38 19,462
2016-09-19 $20.37 $20.57 $20.18 $20.26 $19.23 58,128
2016-09-16 $20.08 $20.08 $19.72 $19.85 $18.84 69,389
2016-09-15 $20.34 $20.97 $20.23 $20.88 $19.82 29,624
2016-09-14 $20.38 $20.60 $20.30 $20.42 $19.38 6,042
2016-09-13 $20.68 $21.02 $20.21 $20.44 $19.40 42,599
2016-09-12 $20.44 $21.71 $20.44 $21.68 $20.58 61,985
2016-09-09 $21.86 $21.86 $21.11 $21.21 $20.13 137,261
2016-09-08 $22.69 $22.77 $22.44 $22.55 $21.41 20,015
2016-09-07 $22.61 $22.74 $22.53 $22.59 $21.44 26,097
2016-09-06 $22.34 $22.62 $22.29 $22.59 $21.44 50,291
2016-09-02 $21.93 $22.30 $21.83 $22.18 $21.06 41,777
2016-09-01 $21.14 $21.34 $21.05 $21.33 $20.25 51,274
2016-08-31 $20.82 $20.87 $20.76 $20.85 $19.79 4,054
2016-08-30 $21.27 $21.29 $20.91 $20.98 $19.92 5,741
2016-08-29 $20.59 $21.09 $20.59 $21.09 $20.02 3,043
2016-08-26 $21.35 $22.01 $20.63 $20.71 $19.66 112,720
2016-08-25 $21.29 $21.42 $21.18 $21.18 $20.11 8,149
2016-08-24 $21.69 $21.85 $21.49 $21.49 $20.40 27,041
2016-08-23 $21.82 $22.00 $21.68 $21.68 $20.58 78,446
2016-08-22 $21.04 $21.48 $20.96 $21.36 $20.28 41,682
2016-08-19 $21.12 $21.41 $20.99 $21.33 $20.25 42,566
2016-08-18 $21.58 $21.91 $21.50 $21.89 $20.78 96,705
2016-08-17 $21.31 $21.49 $20.92 $21.42 $20.33 36,579
2016-08-16 $21.52 $21.73 $21.51 $21.51 $20.42 28,914
2016-08-15 $21.52 $21.68 $21.48 $21.52 $20.43 22,748
2016-08-12 $21.70 $21.70 $21.27 $21.35 $20.27 22,631
2016-08-11 $21.21 $21.58 $21.21 $21.42 $20.33 43,677
2016-08-10 $20.96 $21.09 $20.84 $20.89 $19.83 72,722
2016-08-09 $20.18 $20.78 $20.18 $20.62 $19.57 28,877
2016-08-08 $19.93 $20.06 $19.93 $20.05 $19.03 19,371
2016-08-05 $19.87 $20.05 $19.73 $20.04 $19.02 54,782
2016-08-04 $19.75 $19.83 $19.46 $19.73 $18.73 30,834
2016-08-03 $19.45 $19.52 $19.28 $19.49 $18.50 22,104
2016-08-02 $20.03 $20.03 $19.60 $19.79 $18.79 69,910
2016-08-01 $20.17 $20.27 $19.84 $19.92 $18.91 35,782
2016-07-29 $20.21 $20.60 $20.21 $20.51 $19.47 24,169
2016-07-28 $19.96 $20.06 $19.74 $19.97 $18.96 14,277
2016-07-27 $19.98 $20.07 $19.51 $19.95 $18.94 32,868
2016-07-26 $19.51 $19.65 $19.34 $19.54 $18.55 30,315
2016-07-25 $19.38 $19.41 $19.18 $19.34 $18.36 17,638
2016-07-22 $19.36 $19.40 $19.18 $19.30 $18.32 17,530
2016-07-21 $19.25 $19.60 $19.18 $19.27 $18.29 33,254
2016-07-20 $19.34 $19.54 $19.18 $19.44 $18.45 43,053
2016-07-19 $19.12 $19.12 $18.78 $18.95 $17.99 24,756
2016-07-18 $19.23 $19.66 $19.15 $19.38 $18.40 41,831
2016-07-15 $19.39 $19.39 $19.10 $19.24 $18.26 54,481
2016-07-14 $19.59 $19.80 $19.54 $19.59 $18.60 64,712
2016-07-13 $19.30 $19.45 $19.02 $19.05 $18.08 114,076
2016-07-12 $19.09 $19.34 $19.00 $19.05 $18.08 130,903
2016-07-11 $18.18 $18.43 $18.15 $18.24 $17.32 171,740
2016-07-08 $17.35 $17.50 $17.28 $17.43 $16.55 148,267
2016-07-07 $17.09 $17.22 $16.46 $16.68 $15.83 80,545
2016-07-06 $16.28 $16.89 $15.99 $16.86 $16.01 188,447
2016-07-05 $17.87 $17.87 $16.86 $17.03 $16.16 146,468
2016-07-01 $18.82 $18.90 $18.69 $18.73 $17.78 164,608
2016-06-30 $17.79 $18.68 $17.72 $18.60 $17.66 231,005
2016-06-29 $17.42 $17.83 $17.25 $17.52 $16.63 262,341
2016-06-28 $16.39 $16.53 $15.93 $16.53 $15.69 341,979
2016-06-27 $15.40 $15.41 $14.48 $15.11 $14.34 626,631
2016-06-24 $17.26 $18.65 $16.41 $16.71 $15.86 1,294,307
2016-06-23 $24.08 $24.91 $23.60 $24.75 $23.50 178,190
2016-06-22 $22.87 $23.26 $22.61 $22.66 $21.51 103,109
2016-06-21 $22.34 $22.99 $22.07 $22.58 $21.44 47,830
2016-06-20 $22.45 $22.47 $21.95 $21.95 $20.84 141,451
2016-06-17 $19.70 $20.37 $19.62 $20.30 $19.27 82,072
2016-06-16 $18.33 $19.36 $17.80 $19.35 $18.37 141,523
2016-06-15 $19.16 $19.49 $18.95 $18.97 $18.01 57,787
2016-06-14 $19.09 $19.20 $18.43 $18.66 $17.71 53,391
2016-06-13 $19.85 $20.42 $19.67 $19.76 $18.76 41,303
2016-06-10 $21.59 $21.59 $20.64 $20.81 $19.76 51,736
2016-06-09 $23.13 $23.40 $23.00 $23.19 $22.01 35,173
2016-06-08 $24.17 $24.37 $24.09 $24.17 $22.94 14,382
2016-06-07 $24.16 $24.33 $24.06 $24.06 $22.84 19,472
2016-06-06 $23.59 $23.73 $23.52 $23.69 $22.49 11,987
2016-06-03 $23.07 $23.41 $22.98 $23.41 $22.22 8,803
2016-06-02 $22.63 $22.95 $22.62 $22.95 $21.78 3,749
2016-06-01 $22.46 $22.84 $22.46 $22.81 $21.65 2,771
2016-05-31 $23.50 $23.70 $22.72 $22.81 $21.66 9,620
2016-05-27 $23.48 $23.51 $23.37 $23.37 $22.19 3,991
2016-05-26 $23.75 $23.75 $23.45 $23.54 $22.35 9,339
2016-05-25 $23.23 $23.38 $23.10 $23.34 $22.16 20,818
2016-05-24 $22.00 $22.68 $22.00 $22.57 $21.43 18,213
2016-05-23 $21.40 $21.50 $21.30 $21.50 $20.41 5,494
2016-05-20 $21.45 $21.64 $21.43 $21.50 $20.41 51,941
2016-05-19 $21.08 $21.08 $20.87 $20.92 $19.86 34,857
2016-05-18 $21.51 $21.98 $21.16 $21.38 $20.30 32,921
2016-05-17 $21.53 $21.65 $21.17 $21.25 $20.17 8,824
2016-05-16 $21.11 $21.73 $21.11 $21.67 $20.57 14,696
2016-05-13 $21.39 $21.45 $20.82 $20.93 $19.87 6,608
2016-05-12 $22.00 $22.01 $21.40 $21.77 $20.67 17,496
2016-05-11 $21.84 $22.12 $21.78 $22.02 $20.90 7,891
2016-05-10 $21.98 $22.17 $21.96 $22.15 $21.03 10,034
2016-05-09 $21.65 $21.70 $21.50 $21.54 $20.45 19,798
2016-05-06 $21.23 $21.65 $21.23 $21.65 $20.55 3,043
2016-05-05 $21.55 $21.63 $21.32 $21.32 $20.24 8,198
2016-05-04 $22.04 $22.04 $21.60 $21.75 $20.64 7,090
2016-05-03 $23.09 $23.09 $22.59 $22.61 $21.46 17,997
2016-05-02 $23.87 $23.99 $23.72 $23.96 $22.75 2,376
2016-04-29 $23.64 $23.79 $23.22 $23.41 $22.22 18,338
2016-04-28 $23.76 $24.07 $23.52 $23.53 $22.34 9,884
2016-04-27 $23.81 $24.10 $23.70 $24.02 $22.80 10,493
2016-04-26 $23.66 $23.75 $23.50 $23.51 $22.32 29,655
2016-04-25 $23.20 $23.21 $23.08 $23.18 $22.00 4,001
2016-04-22 $23.35 $23.51 $23.14 $23.42 $22.23 39,230
2016-04-21 $24.07 $24.07 $23.52 $23.60 $22.40 31,568
2016-04-20 $24.23 $24.40 $23.96 $24.15 $22.93 18,865
2016-04-19 $23.97 $24.33 $23.97 $24.27 $23.04 53,165
2016-04-18 $22.27 $23.03 $22.27 $22.94 $21.78 29,480
2016-04-15 $22.42 $22.58 $22.41 $22.43 $21.29 37,687
2016-04-14 $22.61 $22.65 $22.54 $22.60 $21.45 4,432
2016-04-13 $22.37 $22.58 $22.28 $22.49 $21.35 40,499
2016-04-12 $21.34 $21.76 $21.26 $21.68 $20.58 37,036
2016-04-11 $21.40 $21.65 $21.03 $21.04 $19.97 51,251
2016-04-08 $20.90 $21.05 $20.74 $20.79 $19.74 60,954
2016-04-07 $20.43 $20.43 $19.79 $19.93 $18.92 16,180
2016-04-06 $20.28 $20.92 $20.28 $20.90 $19.84 17,407
2016-04-05 $20.26 $20.34 $20.08 $20.12 $19.10 35,748
2016-04-04 $21.55 $21.63 $21.26 $21.31 $20.23 13,017
2016-04-01 $20.62 $21.34 $20.52 $21.29 $20.21 12,123
2016-03-31 $22.13 $22.21 $21.89 $21.93 $20.82 22,453
2016-03-30 $22.35 $22.65 $22.22 $22.28 $21.15 40,619
2016-03-29 $20.50 $21.65 $20.50 $21.64 $20.54 28,039
2016-03-28 $20.85 $20.86 $20.64 $20.80 $19.75 15,448
2016-03-24 $20.23 $20.56 $20.15 $20.56 $19.52 62,794
2016-03-23 $21.53 $21.53 $20.98 $21.02 $19.95 21,115
2016-03-22 $21.13 $21.68 $20.98 $21.48 $20.39 31,050
2016-03-21 $21.93 $22.00 $21.75 $21.85 $20.74 14,775
2016-03-18 $22.27 $22.38 $22.04 $22.14 $21.02 29,646
2016-03-17 $21.60 $22.30 $21.49 $22.21 $21.08 34,345
2016-03-16 $20.54 $21.61 $20.52 $21.55 $20.46 36,754
2016-03-15 $20.89 $20.93 $20.74 $20.92 $19.86 17,642
2016-03-14 $21.51 $21.64 $21.30 $21.45 $20.36 25,823
2016-03-11 $21.12 $21.65 $21.05 $21.52 $20.43 104,447
2016-03-10 $20.56 $20.97 $19.50 $20.02 $19.00 159,804
2016-03-09 $20.05 $20.10 $19.88 $19.95 $18.94 20,231
2016-03-08 $20.13 $20.15 $19.73 $19.73 $18.73 9,313
2016-03-07 $19.68 $20.60 $19.68 $20.41 $19.38 33,178
2016-03-04 $20.32 $20.67 $20.30 $20.40 $19.37 35,132
2016-03-03 $19.60 $20.12 $19.55 $20.11 $19.09 71,100
2016-03-02 $19.14 $19.53 $18.93 $19.53 $18.54 24,951
2016-03-01 $18.80 $19.44 $18.67 $19.40 $18.42 80,558
2016-02-29 $18.13 $18.41 $17.94 $17.94 $17.03 11,408
2016-02-26 $18.64 $18.64 $18.06 $18.15 $17.23 52,041
2016-02-25 $17.87 $18.33 $17.75 $18.33 $17.40 24,768
2016-02-24 $16.93 $17.63 $16.67 $17.60 $16.71 47,790
2016-02-23 $18.53 $18.56 $17.86 $17.88 $16.97 11,689
2016-02-22 $18.51 $18.92 $18.51 $18.80 $17.85 30,151
2016-02-19 $18.16 $18.55 $18.00 $18.55 $17.61 27,264
2016-02-18 $19.08 $19.08 $18.52 $18.56 $17.62 20,600
2016-02-17 $18.36 $18.98 $18.32 $18.85 $17.89 45,135
2016-02-16 $17.72 $17.75 $17.20 $17.71 $16.81 34,954
2016-02-12 $16.35 $16.91 $16.28 $16.90 $16.04 17,161
2016-02-11 $16.03 $16.27 $15.71 $16.10 $15.28 34,642
2016-02-10 $16.91 $17.23 $16.70 $16.70 $15.85 14,062
2016-02-09 $15.92 $16.73 $15.86 $16.47 $15.63 35,209
2016-02-08 $17.05 $17.05 $16.46 $16.86 $16.01 44,762
2016-02-05 $19.07 $19.07 $18.28 $18.30 $17.37 11,497
2016-02-04 $18.83 $19.39 $18.78 $19.26 $18.28 14,993
2016-02-03 $18.70 $19.28 $18.04 $19.26 $18.29 24,264
2016-02-02 $18.91 $18.91 $18.30 $18.42 $17.49 22,200
2016-02-01 $19.60 $20.20 $19.49 $20.08 $19.07 12,920
2016-01-29 $19.23 $20.05 $19.22 $20.05 $19.03 36,239
2016-01-28 $19.55 $19.57 $18.83 $19.15 $18.18 12,114
2016-01-27 $19.29 $19.83 $18.83 $18.96 $18.00 14,746
2016-01-26 $18.73 $19.53 $18.73 $19.53 $18.54 28,845
2016-01-25 $18.66 $18.87 $18.36 $18.39 $17.46 44,897
2016-01-22 $19.05 $19.24 $18.73 $19.10 $18.13 107,386
2016-01-21 $17.14 $17.88 $16.73 $17.70 $16.80 107,816
2016-01-20 $17.42 $17.51 $16.25 $17.16 $16.29 49,835
2016-01-19 $18.62 $18.71 $17.94 $18.36 $17.43 39,739
2016-01-15 $18.35 $18.56 $17.68 $17.99 $17.08 58,402
2016-01-14 $19.62 $20.42 $19.27 $20.18 $19.16 78,278
2016-01-13 $20.94 $20.94 $19.38 $19.50 $18.51 83,442
2016-01-12 $20.77 $20.82 $20.09 $20.65 $19.60 41,567
2016-01-11 $20.54 $20.56 $19.69 $20.13 $19.11 31,378
2016-01-08 $21.03 $21.03 $19.88 $19.88 $18.87 66,403
2016-01-07 $20.56 $21.10 $20.46 $20.70 $19.65 39,651
2016-01-06 $21.48 $21.88 $21.35 $21.69 $20.59 55,062
2016-01-05 $22.68 $22.85 $22.32 $22.83 $21.67 68,456
2016-01-04 $23.20 $23.28 $22.33 $23.28 $22.10 82,353
2015-12-31 $24.89 $24.90 $24.30 $24.30 $23.07 48,228
2015-12-30 $25.62 $25.66 $25.43 $25.43 $24.14 28,244
2015-12-29 $25.66 $26.07 $25.61 $25.96 $24.64 62,641
2015-12-28 $25.25 $25.44 $25.02 $25.34 $24.06 44,872
2015-12-24 $25.42 $25.75 $25.42 $25.54 $24.24 21,333
2015-12-23 $24.86 $25.54 $24.86 $25.54 $24.25 41,512
2015-12-22 $23.88 $24.15 $23.65 $24.15 $22.93 26,930
2015-12-21 $24.02 $24.41 $23.31 $23.64 $22.44 23,506
2015-12-18 $23.91 $23.92 $23.32 $23.32 $22.14 21,928
2015-12-17 $25.03 $25.03 $24.19 $24.27 $23.04 43,696
2015-12-16 $24.46 $25.29 $24.23 $25.19 $23.92 29,166
2015-12-15 $23.88 $24.20 $23.74 $23.81 $22.60 22,485
2015-12-14 $23.45 $23.50 $22.61 $23.30 $22.12 29,992
2015-12-11 $23.88 $23.90 $23.30 $23.35 $22.16 69,360
2015-12-10 $24.85 $25.09 $24.63 $24.63 $23.38 36,886
2015-12-09 $25.14 $25.60 $24.48 $24.86 $23.60 27,054
2015-12-08 $24.94 $25.15 $24.73 $25.00 $23.73 29,473
2015-12-07 $26.48 $26.48 $25.94 $26.22 $24.89 38,995
2015-12-04 $26.14 $26.86 $26.02 $26.79 $25.43 29,985
2015-12-03 $26.88 $26.88 $25.74 $25.93 $24.61 34,701
2015-12-02 $26.83 $26.88 $26.17 $26.22 $24.89 18,269
2015-12-01 $27.06 $27.22 $26.83 $27.19 $25.81 27,369
2015-11-30 $26.70 $26.84 $26.59 $26.60 $25.25 33,258
2015-11-27 $26.53 $26.55 $26.41 $26.48 $25.14 12,506
2015-11-25 $25.98 $26.24 $25.83 $26.07 $24.75 11,860
2015-11-24 $25.09 $25.70 $25.02 $25.60 $24.30 26,382
2015-11-23 $26.15 $26.28 $25.68 $25.79 $24.48 20,385
2015-11-20 $27.08 $27.08 $26.36 $26.40 $25.06 29,179
2015-11-19 $27.00 $27.32 $26.94 $27.08 $25.70 22,847
2015-11-18 $26.07 $26.69 $26.02 $26.57 $25.22 12,386
2015-11-17 $25.99 $26.20 $25.61 $25.74 $24.44 47,124
2015-11-16 $24.82 $25.59 $24.74 $25.58 $24.28 26,606
2015-11-13 $24.80 $24.87 $24.40 $24.57 $23.32 55,724
2015-11-12 $25.61 $25.80 $25.26 $25.34 $24.06 23,071
2015-11-11 $26.64 $26.78 $26.29 $26.43 $25.09 21,803
2015-11-10 $25.76 $26.10 $25.53 $26.08 $24.76 31,685
2015-11-09 $26.63 $26.66 $26.06 $26.37 $25.03 85,742
2015-11-06 $27.15 $27.24 $26.70 $27.18 $25.80 26,234
2015-11-05 $27.97 $27.97 $27.49 $27.68 $26.27 32,596
2015-11-04 $28.60 $28.60 $27.72 $27.88 $26.47 16,781
2015-11-03 $27.97 $28.65 $27.82 $28.44 $27.00 25,014
2015-11-02 $28.41 $28.77 $28.40 $28.69 $27.24 21,135
2015-10-30 $27.76 $28.35 $27.76 $28.02 $26.60 11,282
2015-10-29 $27.40 $27.82 $27.33 $27.82 $26.41 18,047
2015-10-28 $28.00 $28.64 $27.51 $28.17 $26.74 28,911
2015-10-27 $27.77 $27.86 $27.44 $27.51 $26.12 14,769
2015-10-26 $28.57 $28.61 $28.36 $28.41 $26.97 14,112
2015-10-23 $28.61 $28.87 $28.41 $28.73 $27.27 117,380
2015-10-22 $27.62 $28.38 $27.59 $28.05 $26.63 54,238
2015-10-21 $27.90 $27.91 $27.28 $27.33 $25.94 52,568
2015-10-20 $27.67 $27.81 $27.56 $27.69 $26.29 12,721
2015-10-19 $27.79 $27.85 $27.63 $27.85 $26.44 4,996
2015-10-16 $27.99 $28.11 $27.72 $28.02 $26.60 14,325
2015-10-15 $27.51 $28.25 $27.33 $28.21 $26.78 12,635
2015-10-14 $27.06 $27.34 $26.85 $27.13 $25.75 12,694
2015-10-13 $26.62 $27.24 $26.55 $26.67 $25.32 43,508
2015-10-12 $27.80 $27.80 $27.59 $27.62 $26.22 11,885
2015-10-09 $28.08 $28.12 $27.68 $27.92 $26.50 38,898