Fluor Corporation (FLR) Exchange: NYSE

  1. Profile
  2. Fluor Corporation (FLR)

Data as of May 2, 2025

$35.56 ($-0.04) -0.11%

Fluor Corporation - Daily Information
Click for more stock information on Fluor Corporation.
Daily Information Data
Date May 2, 2025
Open $35.00
Previous Close $35.56
High $35.82
Low $34.82
Adjusted Open $35.00
Previous Adjusted Close $35.56
Adjusted High $35.82
Adjusted Low $34.82
Invest in Fluor Corporation (FLR)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Fluor Corporation

Employee Position
Alan Lee Boeckmann Executive Chairman
David Edward Constable Chief Executive Officer & Director
Joseph L. Brennan Chief Financial Officer & Executive Vice President
Robert C. Taylor Chief Information Officer & Senior Vice President
Maurice Johannes Kuitems Senior Vice President & Managing General Counsel
Mike Wheeler Chief Procurement Officer
Nicole Davies Director-Office to the Chairman
Mark A. Stevens Commissioning Specialist IV
Thomas P. D'Agostino Group President-Government
John C. Regan Chief Accounting Officer, EVP & Controller
Jason Landkamer Director-Investor Relations
Stacy Dillow Chief Human Resources Officer & Executive VP
John R. Reynolds Secretary, Chief Legal Officer & Executive VP
Thomas Chris Leppert Independent Director
Teri Plummer McClure Independent Director
H. Paulett Eberhart Independent Director
Rosemary T. Berkery Independent Director
Alan M. Bennett Lead Independent Director
Armando J. Olivera Independent Director
Matthew K. Rose Independent Director
James T. Hackett Independent Director

Company Profile Fluor Corporation

Exchange: NYSE

IPO Date: Dec. 1, 2000

Employees: 43,717

Sector: Industrials

Industry: Engineering & Construction

Website: Fluor Corporation Website

Address: 6700 Las Colinas Boulevard, Irving, TX, United States, 75039

Historical Stock Data for Fluor Corporation (FLR)
Date Open High Low Close Adj.Close Volume
2025-04-25 $35.00 $35.82 $34.82 $35.56 $35.56 2,320,986
2025-04-24 $34.39 $35.83 $34.36 $35.60 $35.60 3,354,986
2025-04-23 $35.49 $35.96 $34.38 $34.44 $34.44 2,383,674
2025-04-22 $33.74 $34.34 $33.55 $33.88 $33.88 2,380,523
2025-04-21 $33.70 $33.92 $32.45 $33.01 $33.01 2,499,929
2025-04-17 $33.77 $34.22 $33.29 $33.96 $33.96 1,746,661
2025-04-16 $33.64 $34.35 $33.03 $33.55 $33.55 2,098,464
2025-04-15 $33.52 $34.28 $33.52 $33.99 $33.99 1,484,410
2025-04-14 $34.08 $34.44 $32.74 $33.61 $33.61 1,617,807
2025-04-11 $32.99 $33.66 $32.23 $33.28 $33.28 3,873,782
2025-04-10 $33.31 $34.17 $32.16 $33.07 $33.07 2,666,420
2025-04-09 $30.56 $35.16 $30.32 $34.73 $34.73 3,456,331
2025-04-08 $33.08 $33.20 $30.31 $30.86 $30.86 3,042,854
2025-04-07 $29.70 $33.25 $29.20 $31.55 $31.55 4,399,204
2025-04-04 $32.56 $32.62 $29.75 $31.02 $31.02 4,642,952
2025-04-03 $35.20 $35.64 $33.85 $33.97 $33.97 2,804,815
2025-04-02 $35.54 $37.49 $35.46 $37.22 $37.22 2,432,196
2025-04-01 $35.68 $36.36 $34.97 $36.35 $36.35 2,543,235
2025-03-31 $35.27 $35.90 $34.69 $35.82 $35.82 2,064,075
2025-03-28 $36.75 $37.05 $35.78 $36.19 $36.19 2,236,723
2025-03-27 $37.49 $37.65 $36.96 $37.16 $37.16 1,613,503
2025-03-26 $38.57 $38.85 $37.54 $37.74 $37.74 2,415,525
2025-03-25 $38.94 $39.13 $38.52 $38.74 $38.74 1,783,202
2025-03-24 $38.38 $39.14 $38.22 $38.92 $38.92 2,617,778
2025-03-21 $36.99 $37.87 $36.90 $37.66 $37.66 4,847,600
2025-03-20 $37.72 $38.48 $37.65 $37.67 $37.67 1,776,487
2025-03-19 $37.28 $38.60 $37.15 $38.24 $38.24 2,250,971
2025-03-18 $37.00 $37.29 $36.65 $37.20 $37.20 2,335,516
2025-03-17 $36.46 $37.71 $36.34 $37.35 $37.35 1,997,819
2025-03-14 $35.61 $36.90 $35.55 $36.81 $36.81 2,861,617
2025-03-13 $35.45 $35.83 $34.56 $34.94 $34.94 2,344,354
2025-03-12 $36.16 $36.47 $35.19 $35.57 $35.57 3,322,439
2025-03-11 $34.84 $36.32 $34.72 $35.60 $35.60 3,775,328
2025-03-10 $35.13 $35.45 $34.01 $34.29 $34.29 4,936,532
2025-03-07 $36.25 $36.60 $35.10 $36.14 $36.14 3,626,066
2025-03-06 $36.21 $36.99 $35.42 $36.58 $36.58 3,463,252
2025-03-05 $36.23 $37.13 $35.52 $37.06 $37.06 3,491,912
2025-03-04 $36.00 $37.13 $35.39 $35.93 $35.93 3,589,002
2025-03-03 $38.72 $38.84 $36.54 $36.92 $36.92 3,479,201
2025-02-28 $37.07 $38.30 $37.06 $38.03 $38.03 3,619,829
2025-02-27 $37.69 $38.42 $37.05 $37.34 $37.34 2,423,341
2025-02-26 $37.37 $38.07 $36.89 $37.71 $37.71 3,442,487
2025-02-25 $37.16 $37.79 $36.00 $36.81 $36.81 4,121,927
2025-02-24 $38.08 $38.38 $37.10 $37.16 $37.16 2,793,056
2025-02-21 $40.59 $40.65 $37.61 $37.73 $37.73 4,140,908
2025-02-20 $40.01 $40.28 $39.13 $39.83 $39.83 4,492,636
2025-02-19 $39.40 $39.98 $38.51 $39.53 $39.53 5,253,265
2025-02-18 $41.65 $42.50 $38.37 $39.75 $39.75 9,900,385
2025-02-14 $45.07 $45.31 $42.94 $43.40 $43.40 7,144,542
2025-02-13 $46.75 $46.75 $44.30 $44.93 $44.93 6,428,538
2025-02-12 $46.89 $47.72 $46.29 $46.36 $46.36 3,193,031
2025-02-11 $49.50 $49.60 $47.52 $47.86 $47.86 2,601,166
2025-02-10 $49.59 $50.47 $49.40 $50.14 $50.14 1,402,278
2025-02-07 $48.96 $50.45 $48.96 $49.34 $49.34 3,178,057
2025-02-06 $48.69 $50.14 $47.72 $48.80 $48.80 2,166,301
2025-02-05 $47.02 $48.32 $47.02 $47.77 $47.77 2,441,370
2025-02-04 $46.51 $47.69 $46.34 $47.64 $47.64 1,924,566
2025-02-03 $45.73 $47.54 $45.51 $47.14 $47.14 2,287,653
2025-01-31 $48.92 $49.44 $47.69 $48.21 $48.21 2,718,586
2025-01-30 $49.08 $49.08 $48.06 $48.54 $48.54 2,070,605
2025-01-29 $46.95 $48.79 $46.91 $48.10 $48.10 3,704,369
2025-01-28 $47.53 $47.88 $45.91 $46.54 $46.54 3,342,786
2025-01-27 $52.34 $52.34 $45.58 $46.34 $46.34 6,043,944
2025-01-24 $55.23 $55.38 $54.02 $54.57 $54.57 1,970,745
2025-01-23 $53.86 $56.50 $53.61 $55.28 $55.28 2,860,020
2025-01-22 $54.28 $54.69 $53.50 $54.26 $54.26 2,167,265
2025-01-21 $51.00 $53.59 $50.63 $53.52 $53.52 3,462,313
2025-01-17 $50.18 $50.41 $48.93 $50.39 $50.39 4,458,365
2025-01-16 $49.15 $49.52 $48.60 $49.51 $49.51 3,020,540
2025-01-15 $50.00 $50.07 $49.06 $49.28 $49.28 1,795,068
2025-01-14 $48.60 $48.99 $47.99 $48.73 $48.73 1,685,356
2025-01-13 $47.51 $48.35 $47.37 $48.11 $48.11 2,183,805
2025-01-10 $48.91 $49.27 $48.17 $48.23 $48.23 2,102,317
2025-01-08 $50.05 $50.31 $48.58 $49.32 $49.32 3,107,350
2025-01-07 $52.00 $52.36 $50.02 $50.54 $50.54 2,223,344
2025-01-06 $51.43 $52.71 $51.32 $51.68 $51.68 2,183,437
2025-01-03 $49.43 $51.18 $49.30 $51.00 $51.00 1,612,835
2025-01-02 $49.74 $50.19 $48.96 $49.27 $49.27 1,075,011
2024-12-31 $49.48 $49.62 $48.72 $49.32 $49.32 1,097,629
2024-12-30 $49.47 $49.83 $48.92 $49.34 $49.34 1,413,310
2024-12-27 $50.15 $50.86 $49.63 $50.06 $50.06 1,493,605
2024-12-26 $50.43 $50.80 $49.95 $50.67 $50.67 1,149,411
2024-12-24 $50.30 $50.71 $49.97 $50.69 $50.69 565,016
2024-12-23 $50.07 $50.41 $49.64 $50.22 $50.22 1,251,822
2024-12-20 $49.40 $51.23 $49.10 $50.34 $50.34 3,455,469
2024-12-19 $51.14 $51.59 $49.66 $50.08 $50.08 1,826,302
2024-12-18 $53.19 $53.60 $49.85 $50.11 $50.11 3,284,975
2024-12-17 $54.12 $54.78 $53.20 $53.45 $53.45 2,867,167
2024-12-16 $54.60 $55.05 $54.21 $54.63 $54.63 2,556,125
2024-12-13 $55.18 $55.64 $54.55 $54.64 $54.64 1,631,387
2024-12-12 $55.60 $56.06 $55.31 $55.42 $55.42 1,196,874
2024-12-11 $55.73 $56.26 $55.10 $55.83 $55.83 1,559,951
2024-12-10 $55.23 $56.06 $54.97 $55.19 $55.19 1,551,615
2024-12-09 $56.08 $56.26 $54.87 $55.26 $55.26 1,151,935
2024-12-06 $56.32 $56.36 $55.08 $55.79 $55.79 1,419,380
2024-12-05 $56.79 $57.32 $55.86 $55.97 $55.97 2,391,387
2024-12-04 $54.83 $56.94 $54.75 $56.05 $56.05 3,240,015
2024-12-03 $54.96 $55.64 $53.35 $54.70 $54.70 1,972,517
2024-12-02 $56.16 $56.27 $55.11 $55.11 $55.11 1,398,213
2024-11-29 $55.77 $56.55 $55.45 $56.13 $56.13 1,142,599
2024-11-27 $56.25 $56.84 $54.31 $55.25 $55.25 1,607,407
2024-11-26 $55.70 $56.41 $54.88 $55.93 $55.93 1,318,342
2024-11-25 $56.58 $57.34 $55.85 $56.04 $56.04 2,849,825
2024-11-22 $54.96 $55.92 $54.73 $55.79 $55.79 2,718,132
2024-11-21 $53.02 $55.01 $52.80 $54.72 $54.72 2,461,676
2024-11-20 $52.94 $53.09 $51.69 $52.53 $52.53 1,910,707
2024-11-19 $52.09 $52.75 $50.44 $52.67 $52.67 2,709,311
2024-11-18 $52.28 $53.04 $51.52 $52.95 $52.95 2,405,306
2024-11-15 $50.90 $53.33 $50.66 $51.92 $51.92 3,697,197
2024-11-14 $50.83 $51.20 $49.99 $50.80 $50.80 4,172,986
2024-11-13 $48.55 $50.66 $48.43 $50.33 $50.33 3,491,298
2024-11-12 $49.79 $49.94 $47.72 $48.50 $48.50 2,787,173
2024-11-11 $50.60 $52.27 $49.72 $49.82 $49.82 3,946,940
2024-11-08 $50.76 $52.30 $48.56 $50.93 $50.93 12,423,455
2024-11-07 $58.50 $59.84 $58.27 $58.93 $58.93 3,615,737
2024-11-06 $56.93 $60.10 $56.43 $58.74 $58.74 6,247,885
2024-11-05 $52.85 $54.70 $52.73 $54.59 $54.59 2,286,331
2024-11-04 $52.56 $53.47 $52.08 $52.81 $52.81 1,637,600
2024-11-01 $52.86 $53.63 $52.49 $52.89 $52.89 1,258,883
2024-10-31 $52.81 $53.03 $51.93 $52.28 $52.28 1,653,753
2024-10-30 $53.04 $53.97 $53.04 $53.10 $53.10 1,295,948
2024-10-29 $53.25 $53.56 $52.83 $53.20 $53.20 1,586,078
2024-10-28 $52.73 $53.64 $52.34 $53.63 $53.63 2,859,002
2024-10-25 $52.93 $53.17 $51.81 $52.28 $52.28 1,382,010
2024-10-24 $52.83 $53.10 $52.12 $52.38 $52.38 720,270
2024-10-23 $53.50 $54.42 $52.09 $52.83 $52.83 1,405,364
2024-10-22 $55.31 $55.42 $53.54 $53.67 $53.67 1,571,196
2024-10-21 $54.94 $55.86 $53.73 $53.86 $53.86 1,743,862
2024-10-18 $54.32 $55.25 $53.71 $55.00 $55.00 3,111,630
2024-10-17 $54.50 $55.05 $53.28 $53.88 $53.88 2,563,324
2024-10-16 $51.26 $55.75 $51.16 $54.61 $54.61 5,958,156
2024-10-15 $51.36 $51.41 $50.32 $50.47 $50.47 947,015
2024-10-14 $51.13 $51.67 $51.01 $51.61 $51.61 921,434
2024-10-11 $49.81 $51.17 $49.81 $51.06 $51.06 1,208,939
2024-10-10 $49.95 $50.19 $49.43 $49.98 $49.98 1,184,499
2024-10-09 $50.75 $51.20 $50.16 $50.41 $50.41 1,530,589
2024-10-08 $50.58 $51.40 $49.67 $50.43 $50.43 2,219,820
2024-10-07 $49.80 $51.54 $49.56 $50.64 $50.64 2,072,778
2024-10-04 $50.00 $50.07 $49.22 $49.97 $49.97 2,061,478
2024-10-03 $47.40 $49.33 $47.40 $49.05 $49.05 1,657,765
2024-10-02 $46.79 $47.80 $46.57 $47.62 $47.62 906,193
2024-10-01 $47.59 $47.59 $46.51 $46.92 $46.92 1,129,415
2024-09-30 $47.63 $47.93 $47.16 $47.71 $47.71 1,455,754
2024-09-27 $47.63 $48.03 $47.31 $47.89 $47.89 1,028,581
2024-09-26 $46.26 $47.42 $46.07 $47.34 $47.34 2,531,899
2024-09-25 $46.30 $46.45 $45.52 $45.71 $45.71 1,988,542
2024-09-24 $46.98 $47.34 $46.05 $46.28 $46.28 1,504,937
2024-09-23 $47.49 $47.98 $46.47 $46.65 $46.65 1,531,852
2024-09-20 $47.26 $47.78 $47.07 $47.19 $47.19 3,128,412
2024-09-19 $47.11 $47.48 $46.26 $47.45 $47.45 1,889,454
2024-09-18 $46.41 $46.87 $45.62 $45.91 $45.91 1,481,022
2024-09-17 $46.53 $46.79 $45.70 $46.21 $46.21 1,810,904
2024-09-16 $45.97 $46.42 $45.68 $46.18 $46.18 826,875
2024-09-13 $45.53 $46.11 $45.38 $45.89 $45.89 844,354
2024-09-12 $44.74 $45.28 $44.21 $44.90 $44.90 841,074
2024-09-11 $43.64 $44.92 $43.15 $44.43 $44.43 1,505,301
2024-09-10 $44.09 $44.38 $43.56 $43.95 $43.95 1,145,985
2024-09-09 $44.23 $44.82 $43.91 $44.15 $44.15 1,456,427
2024-09-06 $46.11 $46.51 $43.54 $44.04 $44.04 2,241,386
2024-09-05 $46.87 $47.16 $46.18 $46.27 $46.27 1,073,766
2024-09-04 $47.06 $47.25 $46.39 $46.92 $46.92 1,460,613
2024-09-03 $49.50 $49.94 $47.21 $47.32 $47.32 1,245,046
2024-08-30 $49.87 $50.18 $49.24 $50.07 $50.07 622,944
2024-08-29 $49.66 $50.48 $49.24 $49.82 $49.82 1,096,405
2024-08-28 $49.41 $49.74 $48.92 $49.26 $49.26 837,975
2024-08-27 $48.88 $49.72 $48.60 $49.55 $49.55 970,265
2024-08-26 $49.90 $50.10 $49.12 $49.22 $49.22 998,865
2024-08-23 $49.13 $50.20 $48.63 $49.62 $49.62 994,974
2024-08-22 $49.02 $49.38 $48.59 $48.73 $48.73 618,233
2024-08-21 $48.42 $49.25 $48.21 $49.22 $49.22 915,422
2024-08-20 $48.59 $49.12 $48.14 $48.32 $48.32 849,389
2024-08-19 $48.45 $48.83 $48.09 $48.60 $48.60 1,185,009
2024-08-16 $49.00 $49.00 $48.10 $48.43 $48.43 1,545,566
2024-08-15 $49.95 $50.17 $49.04 $49.20 $49.20 1,485,991
2024-08-14 $48.48 $48.87 $48.10 $48.83 $48.83 1,683,246
2024-08-13 $48.51 $49.17 $47.78 $48.39 $48.39 1,400,176
2024-08-12 $48.61 $48.67 $47.50 $48.12 $48.12 971,550
2024-08-09 $49.02 $49.26 $47.64 $48.59 $48.59 1,118,456
2024-08-08 $47.28 $49.30 $46.94 $48.90 $48.90 1,267,811
2024-08-07 $47.36 $47.60 $46.08 $46.71 $46.71 1,631,912
2024-08-06 $46.40 $47.33 $45.87 $46.51 $46.51 1,397,251
2024-08-05 $45.00 $46.85 $43.48 $46.22 $46.22 2,393,674
2024-08-02 $46.53 $49.92 $46.10 $47.50 $47.50 3,197,760
2024-08-01 $48.00 $49.13 $46.62 $47.47 $47.47 2,429,844
2024-07-31 $47.59 $49.09 $47.28 $48.10 $48.10 1,767,846
2024-07-30 $48.00 $48.21 $46.30 $46.93 $46.93 1,260,460
2024-07-29 $48.31 $48.43 $47.37 $47.67 $47.67 1,001,272
2024-07-26 $48.67 $48.86 $47.83 $48.18 $48.18 1,038,048
2024-07-25 $47.54 $48.60 $46.62 $47.61 $47.61 1,513,953
2024-07-24 $48.69 $49.23 $47.14 $47.16 $47.16 1,907,851
2024-07-23 $48.59 $49.92 $48.37 $49.40 $49.40 1,148,257
2024-07-22 $48.07 $48.77 $47.61 $48.56 $48.56 1,131,596
2024-07-19 $47.98 $48.43 $47.38 $47.78 $47.78 988,452
2024-07-18 $48.68 $49.39 $47.68 $48.00 $48.00 1,644,070
2024-07-17 $50.45 $51.64 $48.59 $48.68 $48.68 3,305,556
2024-07-16 $48.97 $50.63 $48.97 $50.26 $50.26 2,746,375
2024-07-15 $48.05 $49.23 $47.94 $48.46 $48.46 2,872,719
2024-07-12 $47.10 $48.47 $46.82 $47.64 $47.64 2,303,847
2024-07-11 $45.62 $46.79 $45.56 $46.55 $46.55 2,060,919
2024-07-10 $43.86 $44.88 $43.57 $44.77 $44.77 1,007,543
2024-07-09 $44.04 $44.62 $43.67 $43.68 $43.68 1,520,501
2024-07-08 $44.50 $44.99 $44.11 $44.21 $44.21 1,421,362
2024-07-05 $43.93 $44.66 $43.75 $44.32 $44.32 1,109,505
2024-07-03 $43.27 $44.39 $43.27 $44.14 $44.14 733,266
2024-07-02 $43.70 $43.70 $42.77 $43.22 $43.22 988,441
2024-07-01 $43.91 $43.99 $42.91 $43.24 $43.24 1,406,550
2024-06-28 $43.46 $43.92 $42.95 $43.55 $43.55 6,868,374
2024-06-27 $43.79 $44.08 $42.99 $43.05 $43.05 1,216,494
2024-06-26 $43.74 $43.88 $42.69 $43.61 $43.61 1,617,549
2024-06-25 $44.72 $44.73 $43.78 $44.01 $44.01 1,632,411
2024-06-24 $45.13 $45.68 $44.64 $44.75 $44.75 1,269,316
2024-06-21 $44.50 $45.28 $44.01 $45.02 $45.02 2,053,649
2024-06-20 $45.35 $45.75 $44.46 $44.71 $44.71 1,276,542
2024-06-18 $44.98 $45.61 $44.79 $45.35 $45.35 1,511,887
2024-06-17 $44.55 $45.49 $44.34 $45.02 $45.02 1,215,629
2024-06-14 $43.78 $44.89 $43.78 $44.64 $44.64 1,474,496
2024-06-13 $44.93 $45.10 $43.71 $44.35 $44.35 1,754,514
2024-06-12 $45.00 $45.60 $44.52 $45.10 $45.10 1,862,175
2024-06-11 $44.16 $44.45 $43.64 $44.43 $44.43 1,071,618
2024-06-10 $43.81 $44.71 $43.53 $44.45 $44.45 1,100,251
2024-06-07 $44.05 $44.45 $43.66 $44.23 $44.23 1,757,905
2024-06-06 $43.94 $44.89 $43.94 $44.34 $44.34 2,209,144
2024-06-05 $42.92 $44.75 $42.87 $44.56 $44.56 1,794,591
2024-06-04 $43.28 $43.65 $41.97 $42.87 $42.87 1,916,412
2024-06-03 $44.00 $44.47 $42.80 $43.60 $43.60 1,781,779
2024-05-31 $42.30 $43.43 $41.94 $43.40 $43.40 1,662,853
2024-05-30 $41.60 $42.49 $41.52 $42.25 $42.25 1,206,711
2024-05-29 $41.82 $41.98 $41.30 $41.41 $41.41 917,429
2024-05-28 $42.15 $42.91 $41.92 $42.21 $42.21 1,676,840
2024-05-24 $40.45 $42.14 $40.28 $41.96 $41.96 1,764,284
2024-05-23 $40.77 $40.98 $40.20 $40.25 $40.25 925,870
2024-05-22 $40.83 $40.88 $40.07 $40.75 $40.75 969,739
2024-05-21 $38.87 $40.88 $38.87 $40.88 $40.88 1,590,559
2024-05-20 $38.46 $39.00 $38.44 $38.99 $38.99 852,816
2024-05-17 $38.42 $38.60 $38.14 $38.35 $38.35 818,841
2024-05-16 $38.47 $38.89 $38.08 $38.26 $38.26 1,229,221
2024-05-15 $39.00 $39.03 $38.32 $38.41 $38.41 1,133,150
2024-05-14 $39.18 $39.18 $38.43 $38.75 $38.75 997,294
2024-05-13 $38.80 $39.16 $38.47 $38.76 $38.76 823,684
2024-05-10 $39.24 $39.26 $38.43 $38.65 $38.65 728,938
2024-05-09 $38.45 $39.10 $38.39 $39.03 $39.03 809,582
2024-05-08 $38.28 $38.69 $38.18 $38.35 $38.35 996,824
2024-05-07 $38.87 $39.27 $38.16 $38.51 $38.51 1,737,551
2024-05-06 $39.76 $39.81 $38.60 $39.01 $39.01 1,678,866
2024-05-03 $39.13 $39.43 $37.83 $38.90 $38.90 4,832,080
2024-05-02 $40.78 $41.35 $40.36 $41.24 $41.24 1,652,577
2024-05-01 $40.43 $41.06 $40.01 $40.41 $40.41 1,087,975
2024-04-30 $40.59 $40.91 $40.08 $40.33 $40.33 1,095,040
2024-04-29 $41.17 $41.36 $40.77 $40.85 $40.85 1,337,964
2024-04-26 $40.84 $41.00 $40.29 $40.95 $40.95 741,797
2024-04-25 $39.97 $40.67 $39.48 $40.63 $40.63 878,814
2024-04-24 $40.34 $40.89 $40.00 $40.30 $40.30 1,420,101
2024-04-23 $39.68 $40.47 $39.61 $40.37 $40.37 1,019,770
2024-04-22 $39.40 $39.86 $38.99 $39.47 $39.47 1,039,441
2024-04-19 $39.12 $39.68 $38.77 $39.21 $39.21 1,163,274
2024-04-18 $39.75 $40.27 $38.93 $39.21 $39.21 1,127,217
2024-04-17 $40.56 $40.62 $39.06 $39.60 $39.60 1,240,997
2024-04-16 $40.08 $40.73 $39.54 $40.36 $40.36 948,328
2024-04-15 $41.25 $41.49 $40.31 $40.38 $40.38 864,488
2024-04-12 $42.01 $42.24 $40.57 $40.85 $40.85 994,295
2024-04-11 $41.69 $42.31 $41.35 $42.22 $42.22 1,734,627
2024-04-10 $40.55 $42.24 $40.18 $41.64 $41.64 1,381,189
2024-04-09 $42.38 $42.80 $41.45 $41.48 $41.48 1,102,624
2024-04-08 $42.85 $42.94 $42.16 $42.18 $42.18 856,156
2024-04-05 $41.86 $42.84 $41.85 $42.41 $42.41 1,056,658
2024-04-04 $42.83 $43.10 $41.65 $41.70 $41.70 1,355,794
2024-04-03 $41.56 $42.95 $41.46 $42.34 $42.34 1,302,019
2024-04-02 $41.61 $41.77 $41.11 $41.50 $41.50 1,977,912
2024-04-01 $42.38 $42.40 $41.68 $41.79 $41.79 900,094
2024-03-28 $41.87 $42.45 $41.61 $42.28 $42.28 1,422,716
2024-03-27 $41.60 $42.06 $41.28 $41.91 $41.91 1,479,117
2024-03-26 $41.00 $41.29 $40.66 $41.01 $41.01 1,175,916
2024-03-25 $41.25 $41.54 $40.68 $40.74 $40.74 881,661
2024-03-22 $41.00 $41.22 $40.66 $41.16 $41.16 1,535,469
2024-03-21 $39.78 $40.93 $39.64 $40.90 $40.90 2,108,455
2024-03-20 $39.05 $39.90 $38.98 $39.44 $39.44 1,066,369
2024-03-19 $39.90 $40.06 $38.79 $39.22 $39.22 1,847,939
2024-03-18 $38.76 $40.58 $38.76 $40.16 $40.16 2,095,685
2024-03-15 $38.29 $39.15 $38.29 $38.70 $38.70 2,528,609
2024-03-14 $39.01 $39.45 $38.10 $38.50 $38.50 1,652,557
2024-03-13 $37.62 $38.63 $37.62 $38.45 $38.45 1,502,843
2024-03-12 $37.40 $37.93 $36.85 $37.73 $37.73 889,899
2024-03-11 $37.91 $38.01 $37.21 $37.28 $37.28 1,138,938
2024-03-08 $37.61 $38.38 $37.42 $37.94 $37.94 1,450,289
2024-03-07 $36.90 $37.45 $36.57 $37.24 $37.24 1,084,661
2024-03-06 $37.45 $37.45 $36.44 $36.68 $36.68 993,359
2024-03-05 $36.02 $37.07 $36.01 $36.85 $36.85 1,139,767
2024-03-04 $36.65 $37.54 $36.55 $36.58 $36.58 1,218,064
2024-03-01 $36.89 $37.39 $36.63 $36.65 $36.65 1,552,098
2024-02-29 $36.93 $37.34 $36.09 $36.80 $36.80 2,359,791
2024-02-28 $36.05 $37.12 $35.79 $36.33 $36.33 2,229,137
2024-02-27 $35.85 $36.23 $35.33 $36.11 $36.11 2,378,048
2024-02-26 $36.38 $36.62 $35.21 $35.45 $35.45 2,566,318
2024-02-23 $35.64 $37.13 $35.04 $37.02 $37.02 2,482,499
2024-02-22 $36.22 $36.85 $35.53 $35.72 $35.72 2,383,181
2024-02-21 $36.50 $37.06 $35.50 $35.79 $35.79 3,450,983
2024-02-20 $38.75 $40.55 $36.54 $36.73 $36.73 6,146,054
2024-02-16 $42.52 $43.24 $42.08 $42.09 $42.09 3,189,947
2024-02-15 $42.00 $43.14 $41.90 $42.78 $42.78 1,945,547
2024-02-14 $40.62 $41.89 $40.15 $41.83 $41.83 1,944,862
2024-02-13 $40.28 $40.79 $39.45 $40.00 $40.00 1,792,104
2024-02-12 $40.42 $41.46 $40.36 $41.04 $41.04 1,792,380
2024-02-09 $40.09 $40.53 $39.77 $40.42 $40.42 981,417
2024-02-08 $40.33 $41.01 $39.98 $40.07 $40.07 2,214,656
2024-02-07 $38.74 $40.35 $38.49 $40.31 $40.31 1,680,047
2024-02-06 $37.77 $38.50 $37.56 $38.49 $38.49 851,404
2024-02-05 $37.79 $38.00 $37.16 $37.76 $37.76 1,306,169
2024-02-02 $37.81 $38.37 $37.34 $38.30 $38.30 1,495,748
2024-02-01 $37.97 $38.23 $37.13 $38.21 $38.21 1,418,737
2024-01-31 $38.54 $38.62 $37.66 $37.71 $37.71 991,336
2024-01-30 $38.00 $38.51 $37.76 $38.44 $38.44 1,539,153
2024-01-29 $38.04 $38.40 $37.67 $38.40 $38.40 1,050,005
2024-01-26 $38.14 $38.37 $37.87 $38.19 $38.19 1,335,259
2024-01-25 $38.91 $39.03 $37.81 $37.99 $37.99 1,457,015
2024-01-24 $38.00 $38.43 $37.83 $38.26 $38.26 1,302,575
2024-01-23 $37.54 $37.65 $36.92 $37.56 $37.56 1,046,649
2024-01-22 $37.11 $37.47 $36.96 $37.14 $37.14 949,251
2024-01-19 $37.18 $37.22 $36.48 $36.94 $36.94 1,217,456
2024-01-18 $36.94 $37.48 $36.67 $37.31 $37.31 1,528,716
2024-01-17 $36.66 $36.92 $36.34 $36.69 $36.69 907,240
2024-01-16 $37.31 $37.37 $36.95 $37.15 $37.15 1,030,638
2024-01-12 $38.01 $38.18 $37.64 $37.66 $37.66 813,505
2024-01-11 $37.86 $38.00 $37.28 $37.60 $37.60 1,159,254
2024-01-10 $37.83 $38.07 $37.44 $37.92 $37.92 1,251,200
2024-01-09 $37.80 $38.21 $37.38 $38.11 $38.11 1,066,822
2024-01-08 $38.27 $38.50 $37.71 $38.25 $38.25 822,623
2024-01-05 $36.62 $38.81 $36.62 $38.31 $38.31 2,278,346
2024-01-04 $36.85 $36.95 $36.39 $36.48 $36.48 1,653,351
2024-01-03 $37.34 $37.64 $36.75 $36.93 $36.93 2,234,734
2024-01-02 $38.74 $39.10 $37.71 $37.89 $37.89 1,683,506
2023-12-29 $39.38 $39.62 $38.95 $39.17 $39.17 961,138
2023-12-28 $39.50 $39.81 $39.29 $39.51 $39.51 925,262
2023-12-27 $39.82 $40.08 $39.58 $39.61 $39.61 1,091,622
2023-12-26 $39.27 $40.23 $39.27 $39.82 $39.82 1,475,090
2023-12-22 $39.12 $39.51 $38.87 $39.06 $39.06 1,097,217
2023-12-21 $39.47 $39.58 $38.74 $39.01 $39.01 1,249,467
2023-12-20 $39.99 $40.38 $39.02 $39.03 $39.03 1,599,714
2023-12-19 $39.93 $40.77 $39.80 $40.27 $40.27 2,105,284
2023-12-18 $39.52 $40.20 $39.45 $39.54 $39.54 1,943,451
2023-12-15 $39.71 $40.18 $39.34 $39.37 $39.37 8,296,649
2023-12-14 $39.50 $39.99 $39.07 $39.67 $39.67 3,030,611
2023-12-13 $38.56 $39.09 $37.50 $38.80 $38.80 2,080,691
2023-12-12 $38.63 $39.00 $38.25 $38.61 $38.61 1,437,499
2023-12-11 $38.11 $38.83 $38.09 $38.74 $38.74 2,133,264
2023-12-08 $37.53 $38.43 $37.32 $38.17 $38.17 1,666,583
2023-12-07 $37.45 $38.06 $37.32 $37.56 $37.56 1,207,418
2023-12-06 $38.44 $39.07 $37.34 $37.43 $37.43 1,984,985
2023-12-05 $38.78 $38.99 $37.83 $38.22 $38.22 1,830,724
2023-12-04 $38.89 $39.45 $38.72 $39.08 $39.08 1,679,699
2023-12-01 $37.94 $39.17 $37.77 $39.00 $39.00 1,724,961
2023-11-30 $37.82 $38.41 $37.64 $38.03 $38.03 1,155,858
2023-11-29 $38.01 $38.35 $37.49 $37.68 $37.68 1,826,995
2023-11-28 $38.11 $38.37 $37.31 $37.67 $37.67 1,366,775
2023-11-27 $37.85 $38.41 $37.72 $38.30 $38.30 1,120,314
2023-11-24 $37.87 $38.02 $37.73 $37.90 $37.90 386,912
2023-11-22 $37.39 $38.02 $36.87 $37.93 $37.93 946,812
2023-11-21 $38.11 $38.31 $37.17 $37.40 $37.40 1,403,479
2023-11-20 $38.03 $38.61 $37.91 $38.33 $38.33 1,102,333
2023-11-17 $38.12 $38.54 $37.56 $38.23 $38.23 1,553,592
2023-11-16 $37.64 $37.99 $37.28 $37.81 $37.81 1,412,205
2023-11-15 $37.52 $38.48 $37.52 $37.79 $37.79 2,156,479
2023-11-14 $37.01 $37.88 $36.97 $37.74 $37.74 2,455,237
2023-11-13 $36.10 $36.28 $35.65 $35.89 $35.89 1,376,070
2023-11-10 $34.27 $36.25 $34.27 $36.19 $36.19 2,574,656
2023-11-09 $34.50 $35.16 $34.17 $34.43 $34.43 1,601,836
2023-11-08 $34.57 $35.02 $34.09 $34.24 $34.24 2,022,263
2023-11-07 $35.12 $35.32 $34.30 $34.38 $34.38 2,072,754
2023-11-06 $36.47 $36.52 $35.16 $35.55 $35.55 2,971,457
2023-11-03 $35.30 $38.40 $35.15 $36.66 $36.66 4,876,466
2023-11-02 $34.13 $34.67 $33.50 $34.63 $34.63 3,585,599
2023-11-01 $33.11 $33.69 $32.31 $33.60 $33.60 1,861,264
2023-10-31 $33.41 $33.58 $33.02 $33.29 $33.29 1,819,107
2023-10-30 $33.76 $34.06 $32.98 $33.23 $33.23 2,492,442
2023-10-27 $34.00 $34.00 $33.10 $33.29 $33.29 1,883,329
2023-10-26 $33.87 $34.11 $33.39 $33.97 $33.97 1,599,347
2023-10-25 $33.78 $33.96 $33.07 $33.69 $33.69 2,020,454
2023-10-24 $34.54 $34.80 $33.87 $33.93 $33.93 1,400,972
2023-10-23 $34.66 $35.27 $33.86 $33.97 $33.97 1,949,970
2023-10-20 $35.27 $35.31 $34.49 $34.71 $34.71 1,952,524
2023-10-19 $35.51 $36.40 $35.11 $35.31 $35.31 2,199,309
2023-10-18 $37.05 $37.05 $35.66 $35.81 $35.81 1,807,063
2023-10-17 $36.35 $37.81 $36.35 $37.58 $37.58 1,867,664
2023-10-16 $36.60 $37.01 $36.29 $36.57 $36.57 1,420,767
2023-10-13 $37.17 $37.30 $35.55 $36.15 $36.15 1,835,487
2023-10-12 $37.86 $37.91 $36.69 $37.01 $37.01 1,320,323
2023-10-11 $37.30 $37.81 $37.10 $37.72 $37.72 1,212,604
2023-10-10 $37.05 $37.75 $37.00 $37.30 $37.30 2,083,927
2023-10-09 $36.65 $36.99 $36.51 $36.64 $36.64 1,555,386
2023-10-06 $35.02 $36.91 $34.88 $36.67 $36.67 1,714,541
2023-10-05 $35.22 $35.69 $34.75 $35.05 $35.05 1,861,942
2023-10-04 $35.63 $36.02 $34.89 $35.46 $35.46 2,889,561
2023-10-03 $35.36 $35.53 $34.33 $34.62 $34.62 1,988,461
2023-10-02 $36.51 $36.64 $35.08 $35.58 $35.58 1,924,664
2023-09-29 $36.88 $37.14 $36.28 $36.70 $36.70 1,694,368
2023-09-28 $36.37 $37.20 $36.27 $36.62 $36.62 1,316,358
2023-09-27 $36.52 $37.07 $36.28 $36.66 $36.66 1,709,996
2023-09-26 $36.09 $37.24 $36.00 $36.33 $36.33 2,567,568
2023-09-25 $36.03 $36.54 $35.62 $36.19 $36.19 4,758,427
2023-09-22 $37.54 $37.91 $36.66 $36.87 $36.87 1,069,273
2023-09-21 $37.50 $37.68 $36.96 $37.40 $37.40 1,061,489
2023-09-20 $38.22 $38.87 $37.70 $37.71 $37.71 1,742,276
2023-09-19 $36.72 $38.69 $36.61 $38.20 $38.20 4,881,874
2023-09-18 $35.71 $36.83 $35.44 $36.60 $36.60 1,525,311
2023-09-15 $35.68 $36.10 $35.32 $35.56 $35.56 3,423,844
2023-09-14 $34.57 $35.67 $34.47 $35.59 $35.59 1,521,865
2023-09-13 $35.11 $35.27 $34.04 $34.18 $34.18 1,178,905
2023-09-12 $35.15 $35.73 $35.10 $35.12 $35.12 786,696
2023-09-11 $35.15 $35.44 $34.96 $35.22 $35.22 1,246,660
2023-09-08 $35.30 $35.35 $34.74 $35.00 $35.00 4,696,773
2023-09-07 $35.83 $36.14 $35.16 $35.38 $35.38 3,486,375
2023-09-06 $36.36 $36.74 $35.70 $36.17 $36.17 1,246,117
2023-09-05 $35.45 $36.64 $35.40 $36.39 $36.39 3,015,522
2023-09-01 $35.24 $36.08 $35.20 $35.70 $35.70 1,584,314
2023-08-31 $34.89 $35.74 $34.78 $34.99 $34.99 1,794,024
2023-08-30 $34.36 $34.90 $34.30 $34.78 $34.78 1,192,903
2023-08-29 $34.35 $34.64 $34.09 $34.26 $34.26 1,010,378
2023-08-28 $33.88 $34.70 $33.88 $34.49 $34.49 2,798,672
2023-08-25 $32.93 $34.15 $32.75 $33.72 $33.72 2,094,579
2023-08-24 $33.00 $33.32 $32.61 $32.74 $32.74 1,706,984
2023-08-23 $33.40 $33.47 $32.83 $33.12 $33.12 1,714,818
2023-08-22 $33.88 $34.02 $33.17 $33.32 $33.32 1,331,727
2023-08-21 $33.45 $33.81 $33.13 $33.74 $33.74 1,280,971
2023-08-18 $32.71 $33.55 $32.60 $33.40 $33.40 1,239,670
2023-08-17 $33.80 $34.03 $33.02 $33.03 $33.03 1,580,353
2023-08-16 $34.44 $34.67 $33.64 $33.64 $33.64 1,773,002
2023-08-15 $34.53 $34.74 $34.02 $34.37 $34.37 1,560,297
2023-08-14 $34.60 $35.21 $34.52 $34.78 $34.78 1,377,395
2023-08-11 $34.97 $35.29 $34.60 $34.66 $34.66 1,556,278
2023-08-10 $35.58 $35.92 $34.54 $34.78 $34.78 2,205,159
2023-08-09 $35.56 $35.61 $34.72 $35.34 $35.34 2,406,592
2023-08-08 $34.25 $35.58 $34.10 $35.39 $35.39 5,443,897
2023-08-07 $34.63 $34.97 $33.71 $34.24 $34.24 8,486,320
2023-08-04 $36.78 $37.20 $34.38 $35.94 $35.94 8,023,917
2023-08-03 $31.00 $31.46 $30.73 $31.10 $31.10 2,333,547
2023-08-02 $30.84 $31.21 $30.65 $31.08 $31.08 942,299
2023-08-01 $30.78 $31.43 $30.73 $31.23 $31.23 1,115,398
2023-07-31 $30.84 $31.29 $30.84 $30.98 $30.98 907,955
2023-07-28 $30.47 $31.07 $30.38 $30.64 $30.64 978,229
2023-07-27 $31.11 $31.11 $30.09 $30.24 $30.24 722,010
2023-07-26 $30.66 $31.11 $30.66 $30.79 $30.79 1,078,328
2023-07-25 $30.66 $30.87 $30.53 $30.76 $30.76 809,128
2023-07-24 $30.32 $30.90 $30.11 $30.71 $30.71 1,027,549
2023-07-21 $31.02 $31.12 $30.30 $30.36 $30.36 1,283,364
2023-07-20 $31.47 $31.53 $30.57 $30.73 $30.73 1,121,087
2023-07-19 $31.55 $31.75 $30.98 $31.29 $31.29 1,624,857
2023-07-18 $30.64 $31.60 $30.64 $31.56 $31.56 1,497,443
2023-07-17 $30.21 $30.55 $29.94 $30.54 $30.54 1,945,281
2023-07-14 $31.00 $31.00 $30.06 $30.23 $30.23 933,830
2023-07-13 $31.10 $31.24 $30.69 $31.00 $31.00 1,027,744
2023-07-12 $31.58 $31.65 $30.93 $31.04 $31.04 1,405,132
2023-07-11 $29.97 $30.90 $29.96 $30.90 $30.90 2,577,492
2023-07-10 $29.39 $29.81 $29.23 $29.73 $29.73 1,980,948
2023-07-07 $28.65 $29.61 $28.63 $29.43 $29.43 1,793,132
2023-07-06 $28.64 $28.87 $28.02 $28.61 $28.61 906,113
2023-07-05 $29.41 $29.45 $28.87 $28.89 $28.89 1,638,486
2023-07-03 $29.31 $29.71 $29.21 $29.61 $29.61 566,866
2023-06-30 $30.00 $30.00 $29.55 $29.60 $29.60 1,014,256
2023-06-29 $28.79 $29.71 $28.79 $29.69 $29.69 966,553
2023-06-28 $29.11 $29.11 $28.74 $28.93 $28.93 1,056,075
2023-06-27 $28.78 $29.34 $28.52 $29.13 $29.13 2,260,200
2023-06-26 $28.26 $28.97 $28.26 $28.63 $28.63 819,327
2023-06-23 $28.00 $28.59 $27.95 $28.37 $28.37 1,664,333
2023-06-22 $29.31 $29.35 $28.43 $28.46 $28.46 1,271,242
2023-06-21 $28.72 $29.45 $28.64 $29.38 $29.38 900,328
2023-06-20 $28.79 $29.01 $28.61 $28.94 $28.94 985,492
2023-06-16 $29.66 $29.70 $29.00 $29.09 $29.09 1,537,691
2023-06-15 $29.06 $29.63 $28.74 $29.44 $29.44 1,311,085
2023-06-14 $29.87 $29.95 $29.06 $29.41 $29.41 900,560
2023-06-13 $29.49 $30.05 $29.43 $29.57 $29.57 1,079,598
2023-06-12 $29.22 $29.49 $28.96 $29.27 $29.27 862,095
2023-06-09 $29.56 $29.68 $28.82 $29.12 $29.12 1,152,105
2023-06-08 $29.78 $30.16 $29.54 $29.85 $29.85 1,245,464
2023-06-07 $30.44 $30.70 $29.70 $29.80 $29.80 1,912,979
2023-06-06 $29.04 $30.39 $29.04 $30.25 $30.25 1,572,549
2023-06-05 $29.53 $29.55 $28.70 $29.27 $29.27 1,469,749
2023-06-02 $27.22 $29.58 $27.03 $29.53 $29.53 3,104,824
2023-06-01 $26.81 $26.92 $26.24 $26.58 $26.58 1,577,851
2023-05-31 $27.15 $27.38 $26.50 $26.56 $26.56 5,786,745
2023-05-30 $27.29 $27.68 $27.08 $27.38 $27.38 1,322,085
2023-05-26 $26.88 $27.45 $26.81 $27.19 $27.19 1,615,464
2023-05-25 $26.66 $26.95 $26.44 $26.77 $26.77 1,549,978
2023-05-24 $27.87 $27.87 $26.87 $26.88 $26.88 753,963
2023-05-23 $27.86 $28.29 $27.62 $27.81 $27.81 1,140,464
2023-05-22 $27.83 $28.20 $27.53 $27.99 $27.99 993,752
2023-05-19 $28.75 $28.83 $27.45 $27.78 $27.78 1,342,022
2023-05-18 $27.93 $28.63 $27.68 $28.41 $28.41 1,392,055
2023-05-17 $26.81 $27.97 $26.57 $27.89 $27.89 2,193,571
2023-05-16 $26.66 $26.88 $26.14 $26.63 $26.63 1,294,921
2023-05-15 $25.87 $27.05 $25.69 $27.03 $27.03 2,279,319
2023-05-12 $26.54 $26.63 $25.70 $25.83 $25.83 1,147,335
2023-05-11 $26.38 $26.84 $26.33 $26.46 $26.46 2,179,231
2023-05-10 $27.41 $27.41 $26.60 $26.92 $26.92 1,949,567
2023-05-09 $27.14 $27.43 $26.40 $26.84 $26.84 2,171,671
2023-05-08 $27.58 $27.62 $26.91 $27.24 $27.24 1,796,300
2023-05-05 $26.60 $27.35 $26.01 $27.21 $27.21 3,454,773
2023-05-04 $27.84 $27.86 $26.96 $27.41 $27.41 1,805,283
2023-05-03 $28.24 $28.61 $27.90 $27.94 $27.94 1,472,653
2023-05-02 $28.79 $28.98 $28.12 $28.20 $28.20 2,328,676
2023-05-01 $29.14 $29.61 $28.94 $29.03 $29.03 852,646
2023-04-28 $28.78 $29.46 $28.78 $29.06 $29.06 3,672,656
2023-04-27 $28.67 $29.11 $28.35 $29.06 $29.06 724,600
2023-04-26 $28.51 $28.96 $28.46 $28.60 $28.60 1,025,123
2023-04-25 $29.28 $29.43 $28.76 $28.85 $28.85 902,690
2023-04-24 $29.68 $30.13 $29.55 $29.77 $29.77 996,132
2023-04-21 $29.70 $29.85 $29.14 $29.53 $29.53 1,119,288
2023-04-20 $29.76 $29.95 $29.54 $29.93 $29.93 665,474
2023-04-19 $30.26 $30.32 $29.86 $30.04 $30.04 822,996
2023-04-18 $30.73 $30.97 $30.32 $30.56 $30.56 738,765
2023-04-17 $30.36 $30.68 $30.24 $30.64 $30.64 764,553
2023-04-14 $30.68 $31.10 $30.11 $30.44 $30.44 1,286,940
2023-04-13 $30.49 $30.52 $29.85 $30.15 $30.15 1,635,623
2023-04-12 $30.29 $30.65 $30.00 $30.45 $30.45 1,078,438
2023-04-11 $30.13 $30.31 $29.86 $29.95 $29.95 1,448,456
2023-04-10 $28.40 $29.90 $28.40 $29.86 $29.86 1,291,321
2023-04-06 $28.88 $28.94 $28.38 $28.44 $28.44 2,390,963
2023-04-05 $29.39 $29.50 $28.37 $28.84 $28.84 1,856,056
2023-04-04 $31.15 $31.15 $29.49 $29.67 $29.67 2,111,820
2023-04-03 $31.15 $31.80 $30.62 $31.42 $31.42 2,227,919
2023-03-31 $30.48 $30.93 $30.35 $30.91 $30.91 2,427,273
2023-03-30 $30.00 $30.25 $29.49 $30.08 $30.08 1,600,859
2023-03-29 $29.69 $29.70 $29.27 $29.68 $29.68 1,131,313
2023-03-28 $29.12 $29.72 $29.12 $29.30 $29.30 966,876
2023-03-27 $29.78 $29.79 $28.76 $29.23 $29.23 1,493,463
2023-03-24 $28.76 $29.25 $28.57 $29.20 $29.20 1,348,222
2023-03-23 $29.75 $30.32 $29.09 $29.40 $29.40 1,178,428
2023-03-22 $30.72 $30.72 $29.69 $29.74 $29.74 1,237,826
2023-03-21 $30.69 $31.17 $30.51 $30.80 $30.80 1,621,619
2023-03-20 $29.59 $30.40 $29.41 $29.96 $29.96 1,827,472
2023-03-17 $29.60 $29.60 $28.43 $29.16 $29.16 3,495,774
2023-03-16 $29.58 $30.47 $29.24 $30.01 $30.01 1,861,978
2023-03-15 $31.47 $31.50 $28.95 $30.33 $30.33 3,830,369
2023-03-14 $33.74 $33.95 $32.11 $32.47 $32.47 2,078,157
2023-03-13 $32.52 $33.40 $32.19 $32.82 $32.82 2,251,222
2023-03-10 $34.45 $34.45 $32.95 $33.34 $33.34 1,856,135
2023-03-09 $35.94 $36.14 $34.36 $34.51 $34.51 1,892,963
2023-03-08 $36.59 $36.81 $35.51 $35.72 $35.72 1,802,480
2023-03-07 $36.94 $37.46 $36.63 $36.81 $36.81 1,012,268
2023-03-06 $37.25 $37.56 $36.52 $36.87 $36.87 825,467
2023-03-03 $37.93 $38.20 $37.13 $37.56 $37.56 1,192,360
2023-03-02 $37.42 $37.97 $37.20 $37.60 $37.60 1,547,931
2023-03-01 $37.15 $37.82 $36.76 $37.61 $37.61 2,847,442
2023-02-28 $36.00 $37.08 $35.85 $36.67 $36.67 1,565,118
2023-02-27 $35.95 $36.26 $35.74 $35.85 $35.85 1,573,549
2023-02-24 $36.26 $36.30 $35.22 $35.76 $35.76 1,806,232
2023-02-23 $36.17 $37.02 $35.99 $36.53 $36.53 1,420,800
2023-02-22 $36.85 $37.25 $35.43 $35.62 $35.62 1,782,189
2023-02-21 $36.09 $37.50 $35.35 $36.58 $36.58 2,305,051
2023-02-17 $36.75 $37.36 $36.47 $36.65 $36.65 2,799,646
2023-02-16 $36.12 $36.92 $36.05 $36.49 $36.49 1,368,935
2023-02-15 $36.16 $36.95 $35.95 $36.76 $36.76 957,680
2023-02-14 $35.79 $36.52 $35.61 $36.39 $36.39 1,116,439
2023-02-13 $35.77 $36.15 $35.25 $36.08 $36.08 938,051
2023-02-10 $35.40 $35.83 $35.39 $35.64 $35.64 899,509
2023-02-09 $35.75 $35.96 $35.07 $35.23 $35.23 1,086,676
2023-02-08 $35.95 $36.06 $35.52 $35.55 $35.55 1,015,598
2023-02-07 $35.97 $36.39 $35.51 $36.11 $36.11 1,183,391
2023-02-06 $36.20 $36.55 $35.56 $36.00 $36.00 987,410
2023-02-03 $36.22 $37.06 $36.18 $36.25 $36.25 1,042,857
2023-02-02 $37.42 $37.42 $35.66 $36.16 $36.16 1,549,526
2023-02-01 $36.75 $37.72 $36.29 $37.24 $37.24 2,465,848
2023-01-31 $36.12 $36.75 $36.00 $36.75 $36.75 1,532,532
2023-01-30 $37.02 $37.42 $36.17 $36.21 $36.21 913,709
2023-01-27 $36.50 $37.73 $36.31 $37.42 $37.42 1,339,028
2023-01-26 $37.47 $37.72 $36.54 $36.66 $36.66 2,388,718
2023-01-25 $36.60 $37.07 $36.23 $37.04 $37.04 1,067,508
2023-01-24 $35.75 $36.90 $35.57 $36.85 $36.85 2,056,544
2023-01-23 $36.22 $36.90 $35.87 $36.13 $36.13 1,119,394
2023-01-20 $35.06 $36.14 $34.67 $36.10 $36.10 1,162,728
2023-01-19 $35.07 $35.21 $34.50 $34.59 $34.59 1,377,734
2023-01-18 $35.13 $35.59 $35.04 $35.29 $35.29 1,452,051
2023-01-17 $36.28 $36.56 $35.01 $35.13 $35.13 1,577,332
2023-01-13 $35.45 $36.50 $34.90 $36.37 $36.37 2,901,390
2023-01-12 $34.33 $35.36 $33.88 $35.32 $35.32 1,605,477
2023-01-11 $34.17 $34.63 $34.04 $34.10 $34.10 1,280,085
2023-01-10 $33.07 $33.87 $32.17 $33.82 $33.82 1,698,364
2023-01-09 $32.76 $33.51 $32.55 $33.26 $33.26 1,877,927
2023-01-06 $32.15 $32.78 $32.04 $32.49 $32.49 3,012,067
2023-01-05 $33.20 $33.26 $31.75 $31.75 $31.75 3,493,595
2023-01-04 $33.36 $33.85 $32.81 $33.02 $33.02 1,620,536
2023-01-03 $34.53 $34.96 $33.06 $33.35 $33.35 1,229,676
2022-12-30 $34.73 $34.85 $34.38 $34.66 $34.66 675,007
2022-12-29 $34.78 $35.16 $34.49 $34.95 $34.95 687,489
2022-12-28 $35.24 $35.49 $34.64 $34.66 $34.66 1,016,201
2022-12-27 $35.09 $35.46 $34.80 $35.08 $35.08 606,145
2022-12-23 $35.00 $35.26 $34.62 $35.18 $35.18 662,350
2022-12-22 $35.02 $35.04 $34.06 $34.88 $34.88 1,389,473
2022-12-21 $34.60 $35.59 $34.60 $35.35 $35.35 1,191,239
2022-12-20 $33.68 $34.68 $33.68 $34.49 $34.49 1,023,847
2022-12-19 $33.67 $34.00 $33.10 $33.61 $33.61 923,777
2022-12-16 $33.76 $33.82 $32.91 $33.46 $33.46 2,454,084
2022-12-15 $34.64 $34.75 $33.72 $34.13 $34.13 1,558,137
2022-12-14 $35.22 $35.50 $34.76 $34.87 $34.87 1,154,776
2022-12-13 $35.69 $35.85 $34.56 $35.21 $35.21 1,442,554
2022-12-12 $33.85 $34.98 $33.62 $34.62 $34.62 1,247,586
2022-12-09 $34.59 $34.70 $33.94 $34.09 $34.09 1,449,019
2022-12-08 $34.60 $35.26 $34.27 $34.45 $34.45 892,778
2022-12-07 $34.34 $35.08 $34.13 $34.19 $34.19 751,349
2022-12-06 $34.79 $35.47 $34.28 $34.35 $34.35 1,024,104
2022-12-05 $35.65 $35.73 $34.30 $34.63 $34.63 1,771,570
2022-12-02 $33.53 $36.06 $33.36 $35.66 $35.66 1,889,146
2022-12-01 $33.58 $34.07 $33.18 $33.73 $33.73 1,649,156
2022-11-30 $32.66 $33.63 $32.25 $33.61 $33.61 1,316,992
2022-11-29 $33.30 $33.69 $32.53 $32.54 $32.54 1,784,202
2022-11-28 $33.74 $33.98 $32.75 $32.99 $32.99 1,079,954
2022-11-25 $33.73 $34.27 $33.64 $34.13 $34.13 453,084
2022-11-23 $33.50 $33.98 $33.25 $33.76 $33.76 764,442
2022-11-22 $33.50 $33.92 $33.33 $33.64 $33.64 1,264,981
2022-11-21 $33.16 $33.78 $32.86 $33.54 $33.54 1,156,314
2022-11-18 $34.07 $34.31 $32.99 $33.58 $33.58 1,019,829
2022-11-17 $33.32 $33.94 $33.04 $33.90 $33.90 1,089,977
2022-11-16 $33.42 $33.99 $33.07 $33.86 $33.86 1,346,882
2022-11-15 $33.78 $34.01 $33.06 $33.46 $33.46 2,010,290
2022-11-14 $33.83 $34.48 $33.54 $33.66 $33.66 1,850,401
2022-11-11 $33.98 $34.26 $33.29 $33.47 $33.47 1,643,801
2022-11-10 $33.56 $33.79 $32.80 $33.76 $33.76 1,832,014
2022-11-09 $33.83 $33.96 $32.06 $32.11 $32.11 2,130,665
2022-11-08 $33.95 $34.62 $33.23 $33.86 $33.86 3,607,747
2022-11-07 $32.60 $34.00 $32.32 $33.97 $33.97 3,383,545
2022-11-04 $30.15 $32.00 $30.01 $31.73 $31.73 3,385,319
2022-11-03 $29.73 $30.59 $29.59 $29.90 $29.90 2,051,135
2022-11-02 $30.75 $31.12 $29.74 $29.77 $29.77 1,475,804
2022-11-01 $30.62 $31.02 $30.39 $30.97 $30.97 1,562,721
2022-10-31 $29.76 $30.80 $29.60 $30.26 $30.26 1,902,012
2022-10-28 $29.57 $29.94 $29.11 $29.94 $29.94 1,098,969
2022-10-27 $29.46 $29.97 $29.25 $29.32 $29.32 1,774,661
2022-10-26 $29.13 $29.36 $28.77 $29.01 $29.01 827,193
2022-10-25 $28.67 $29.20 $28.57 $28.83 $28.83 940,305
2022-10-24 $28.70 $28.97 $28.38 $28.64 $28.64 1,382,245
2022-10-21 $27.96 $28.64 $27.72 $28.55 $28.55 898,317
2022-10-20 $28.26 $28.57 $27.54 $27.62 $27.62 916,773
2022-10-19 $27.70 $28.26 $27.50 $28.26 $28.26 1,267,238
2022-10-18 $27.70 $28.23 $27.70 $27.94 $27.94 1,723,996
2022-10-17 $26.65 $27.32 $26.56 $27.20 $27.20 1,554,924
2022-10-14 $27.95 $27.97 $25.99 $26.20 $26.20 1,527,405
2022-10-13 $26.70 $28.25 $26.54 $27.86 $27.86 2,180,738
2022-10-12 $27.47 $27.75 $27.04 $27.14 $27.14 1,315,346
2022-10-11 $27.95 $28.41 $27.28 $27.65 $27.65 1,601,753
2022-10-10 $28.52 $28.98 $28.25 $28.27 $28.27 1,242,373
2022-10-07 $28.77 $28.87 $28.02 $28.36 $28.36 1,496,618
2022-10-06 $28.36 $29.05 $28.36 $28.93 $28.93 2,734,285
2022-10-05 $27.36 $28.87 $27.21 $28.48 $28.48 2,838,208
2022-10-04 $27.59 $27.97 $27.34 $27.77 $27.77 1,922,199
2022-10-03 $25.71 $27.28 $25.71 $27.09 $27.09 3,025,662
2022-09-30 $24.36 $25.45 $24.28 $24.89 $24.89 3,198,725
2022-09-29 $24.66 $24.94 $23.90 $24.44 $24.44 1,490,641
2022-09-28 $23.98 $25.03 $23.98 $24.80 $24.80 2,580,926
2022-09-27 $24.23 $24.52 $23.37 $23.68 $23.68 2,624,043
2022-09-26 $24.40 $25.24 $23.93 $24.05 $24.05 2,362,170
2022-09-23 $25.27 $25.60 $24.28 $24.75 $24.75 3,893,953
2022-09-22 $25.93 $26.00 $25.36 $25.65 $25.65 1,331,579
2022-09-21 $26.18 $26.73 $25.73 $25.75 $25.75 1,926,828
2022-09-20 $25.77 $26.24 $25.68 $25.78 $25.78 1,564,987
2022-09-19 $25.64 $26.55 $25.64 $26.17 $26.17 1,258,491
2022-09-16 $26.08 $26.40 $25.47 $26.33 $26.33 1,821,228
2022-09-15 $26.39 $26.66 $25.81 $26.32 $26.32 1,037,094
2022-09-14 $26.58 $27.01 $26.05 $26.73 $26.73 879,899
2022-09-13 $26.92 $27.54 $26.50 $26.58 $26.58 967,919
2022-09-12 $28.00 $28.20 $27.45 $27.76 $27.76 1,150,616
2022-09-09 $27.14 $27.93 $26.98 $27.84 $27.84 1,239,082
2022-09-08 $25.99 $26.53 $25.87 $26.52 $26.52 833,392
2022-09-07 $25.53 $26.36 $25.33 $26.20 $26.20 1,075,252
2022-09-06 $25.79 $25.96 $25.12 $25.65 $25.65 866,588
2022-09-02 $26.46 $26.50 $25.62 $25.67 $25.67 897,529
2022-09-01 $26.08 $26.21 $25.43 $25.98 $25.98 798,360
2022-08-31 $26.33 $26.88 $26.03 $26.44 $26.44 970,811
2022-08-30 $27.25 $27.25 $26.17 $26.44 $26.44 966,277
2022-08-29 $27.33 $27.79 $27.03 $27.32 $27.32 813,222
2022-08-26 $28.73 $28.73 $27.59 $27.70 $27.70 1,086,996
2022-08-25 $27.86 $28.37 $27.70 $28.35 $28.35 1,188,614
2022-08-24 $27.60 $27.95 $27.41 $27.84 $27.84 1,149,932
2022-08-23 $26.94 $27.81 $26.94 $27.47 $27.47 1,039,605
2022-08-22 $26.41 $26.71 $26.23 $26.61 $26.61 757,206
2022-08-19 $27.32 $27.32 $26.63 $26.95 $26.95 1,221,521
2022-08-18 $27.64 $27.73 $27.04 $27.57 $27.57 815,514
2022-08-17 $27.31 $27.89 $27.18 $27.47 $27.47 1,196,188
2022-08-16 $26.50 $27.62 $26.46 $27.60 $27.60 1,977,802
2022-08-15 $26.35 $26.90 $26.08 $26.49 $26.49 1,186,181
2022-08-12 $26.78 $26.87 $26.33 $26.85 $26.85 1,079,884
2022-08-11 $26.00 $26.56 $25.83 $26.53 $26.53 1,646,256
2022-08-10 $24.99 $25.74 $24.80 $25.70 $25.70 850,845
2022-08-09 $24.30 $25.08 $24.30 $24.55 $24.55 1,236,535
2022-08-08 $23.47 $24.75 $23.45 $24.53 $24.53 2,050,351
2022-08-05 $24.11 $24.71 $23.03 $23.08 $23.08 4,103,302
2022-08-04 $25.27 $25.73 $24.86 $25.40 $25.40 1,715,494
2022-08-03 $26.21 $26.38 $25.10 $25.19 $25.19 1,342,691
2022-08-02 $25.10 $26.13 $24.84 $25.98 $25.98 1,877,886
2022-08-01 $25.02 $25.49 $24.61 $25.08 $25.08 1,524,607
2022-07-29 $25.82 $25.94 $25.35 $25.41 $25.41 1,239,645
2022-07-28 $25.50 $26.01 $25.35 $25.56 $25.56 1,689,354
2022-07-27 $25.06 $25.20 $24.58 $25.02 $25.02 1,032,901
2022-07-26 $25.25 $25.66 $24.80 $24.80 $24.80 1,197,024
2022-07-25 $24.25 $25.15 $24.05 $25.09 $25.09 823,577
2022-07-22 $24.33 $25.00 $24.33 $24.59 $24.59 777,919
2022-07-21 $24.50 $25.07 $23.92 $25.07 $25.07 792,331
2022-07-20 $24.82 $24.97 $24.20 $24.95 $24.95 996,089
2022-07-19 $24.05 $24.94 $24.05 $24.81 $24.81 856,902
2022-07-18 $23.97 $24.28 $23.76 $23.87 $23.87 1,112,990
2022-07-15 $23.63 $23.72 $22.82 $23.68 $23.68 1,072,631
2022-07-14 $22.56 $23.05 $22.18 $22.95 $22.95 2,663,444
2022-07-13 $23.33 $23.62 $22.84 $23.21 $23.21 1,294,934
2022-07-12 $23.73 $24.02 $23.54 $23.69 $23.69 1,426,196
2022-07-11 $23.81 $24.26 $23.81 $24.06 $24.06 981,615
2022-07-08 $23.86 $24.54 $23.56 $24.25 $24.25 1,456,394
2022-07-07 $22.82 $23.79 $22.82 $23.74 $23.74 1,177,722
2022-07-06 $22.41 $22.71 $21.68 $22.30 $22.30 1,242,823
2022-07-05 $23.01 $23.33 $22.01 $22.47 $22.47 1,455,870
2022-07-01 $24.12 $24.31 $23.05 $23.58 $23.58 1,515,192
2022-06-30 $22.70 $24.36 $22.70 $24.34 $24.34 1,878,321
2022-06-29 $24.24 $24.52 $23.01 $23.32 $23.32 1,029,896
2022-06-28 $24.45 $24.78 $23.91 $23.94 $23.94 1,034,068
2022-06-27 $24.34 $24.81 $24.01 $24.45 $24.45 1,671,556
2022-06-24 $23.59 $24.47 $22.92 $23.72 $23.72 7,105,661
2022-06-23 $24.20 $24.38 $22.96 $23.25 $23.25 2,381,249
2022-06-22 $24.23 $24.58 $23.76 $24.21 $24.21 2,361,197
2022-06-21 $24.58 $25.13 $23.86 $24.83 $24.83 1,628,096
2022-06-17 $25.31 $25.66 $24.07 $24.22 $24.22 2,362,288
2022-06-16 $26.04 $26.46 $24.87 $25.07 $25.07 1,598,240
2022-06-15 $26.82 $27.09 $26.14 $26.83 $26.83 1,438,858
2022-06-14 $26.63 $27.24 $26.07 $26.60 $26.60 1,492,242
2022-06-13 $26.95 $27.26 $26.23 $26.43 $26.43 1,711,437
2022-06-10 $28.91 $29.34 $27.75 $27.95 $27.95 1,700,155
2022-06-09 $28.86 $29.91 $28.62 $29.49 $29.49 1,980,061
2022-06-08 $29.29 $29.89 $28.86 $29.10 $29.10 2,033,994
2022-06-07 $27.90 $29.51 $27.61 $29.51 $29.51 1,450,797
2022-06-06 $28.90 $28.94 $27.43 $27.70 $27.70 1,900,407
2022-06-03 $28.49 $28.49 $27.74 $28.27 $28.27 828,042
2022-06-02 $27.83 $29.04 $27.70 $28.55 $28.55 1,638,656
2022-06-01 $28.04 $28.57 $27.22 $27.86 $27.86 1,884,482
2022-05-31 $27.97 $28.79 $27.61 $28.23 $28.23 2,047,259
2022-05-27 $27.32 $27.99 $27.32 $27.97 $27.97 904,970
2022-05-26 $27.22 $27.68 $27.12 $27.17 $27.17 859,683
2022-05-25 $25.95 $27.18 $25.89 $26.88 $26.88 1,166,748
2022-05-24 $26.17 $26.45 $25.50 $25.92 $25.92 1,807,870
2022-05-23 $26.02 $26.84 $25.87 $26.55 $26.55 917,776
2022-05-20 $27.24 $27.58 $25.39 $26.04 $26.04 1,457,870
2022-05-19 $25.81 $27.22 $25.73 $26.81 $26.81 1,668,218
2022-05-18 $25.30 $27.09 $25.17 $25.96 $25.96 2,370,982
2022-05-17 $25.50 $26.34 $24.27 $25.20 $25.20 4,932,049
2022-05-16 $27.16 $27.68 $26.69 $27.18 $27.18 1,119,098
2022-05-13 $26.73 $27.72 $26.69 $27.26 $27.26 1,540,847
2022-05-12 $25.91 $26.18 $24.58 $25.82 $25.82 1,849,411
2022-05-11 $25.35 $27.26 $25.35 $26.06 $26.06 2,503,087
2022-05-10 $25.08 $26.30 $24.69 $25.41 $25.41 1,802,969
2022-05-09 $26.21 $26.57 $24.38 $25.02 $25.02 2,861,372
2022-05-06 $26.01 $26.70 $24.86 $26.67 $26.67 3,633,184
2022-05-05 $26.30 $26.50 $25.33 $25.85 $25.85 1,706,887
2022-05-04 $25.51 $26.52 $25.12 $26.45 $26.45 1,191,766
2022-05-03 $24.80 $25.35 $24.36 $25.26 $25.26 1,327,662
2022-05-02 $24.55 $24.90 $24.06 $24.69 $24.69 1,138,282
2022-04-29 $25.57 $25.70 $24.57 $24.75 $24.75 1,438,914
2022-04-28 $26.08 $26.20 $24.89 $25.66 $25.66 1,091,730
2022-04-27 $26.00 $26.26 $25.41 $25.75 $25.75 1,363,259
2022-04-26 $26.32 $26.70 $25.82 $25.97 $25.97 1,421,660
2022-04-25 $26.35 $26.55 $25.81 $26.18 $26.18 3,036,982
2022-04-22 $27.66 $27.93 $26.74 $26.75 $26.75 1,693,381
2022-04-21 $29.69 $29.86 $27.72 $27.78 $27.78 1,776,483
2022-04-20 $30.06 $30.52 $29.35 $29.37 $29.37 1,039,069
2022-04-19 $30.34 $30.72 $29.81 $29.93 $29.93 1,199,745
2022-04-18 $30.15 $31.32 $30.02 $30.44 $30.44 1,700,390
2022-04-14 $29.52 $30.16 $29.31 $30.00 $30.00 1,567,988
2022-04-13 $29.36 $29.65 $28.90 $29.33 $29.33 698,550
2022-04-12 $29.10 $29.70 $28.76 $29.00 $29.00 1,000,327
2022-04-11 $28.80 $29.07 $28.29 $28.62 $28.62 1,194,022
2022-04-08 $28.98 $29.83 $28.83 $29.01 $29.01 1,381,350
2022-04-07 $28.90 $29.19 $28.03 $28.75 $28.75 1,135,946
2022-04-06 $28.59 $29.36 $28.26 $29.17 $29.17 1,388,005
2022-04-05 $29.19 $29.96 $28.57 $28.74 $28.74 1,996,087
2022-04-04 $29.48 $29.90 $29.21 $29.30 $29.30 1,170,602
2022-04-01 $28.75 $29.58 $28.42 $29.36 $29.36 1,696,248
2022-03-31 $29.05 $29.49 $28.60 $28.69 $28.69 1,920,758
2022-03-30 $29.00 $29.89 $29.00 $29.25 $29.25 1,517,083
2022-03-29 $29.68 $29.85 $28.53 $28.81 $28.81 2,178,349
2022-03-28 $30.01 $30.01 $29.10 $29.68 $29.68 1,496,698
2022-03-25 $30.32 $30.76 $29.85 $30.34 $30.34 1,784,567
2022-03-24 $29.83 $30.20 $29.48 $30.19 $30.19 1,376,910
2022-03-23 $29.09 $29.90 $29.03 $29.74 $29.74 1,319,954
2022-03-22 $29.40 $29.65 $28.63 $29.13 $29.13 1,663,528
2022-03-21 $28.34 $29.43 $28.28 $29.18 $29.18 2,007,860
2022-03-18 $28.66 $28.66 $27.81 $28.13 $28.13 2,477,460
2022-03-17 $27.90 $28.91 $27.85 $28.89 $28.89 1,168,980
2022-03-16 $28.30 $28.43 $26.90 $27.85 $27.85 2,276,281
2022-03-15 $27.80 $28.32 $26.92 $28.00 $28.00 1,903,229
2022-03-14 $28.45 $28.60 $27.71 $28.31 $28.31 1,976,057
2022-03-11 $28.90 $29.22 $28.19 $28.52 $28.52 2,392,582
2022-03-10 $27.56 $29.11 $27.31 $29.08 $29.08 3,133,047
2022-03-09 $27.58 $28.18 $26.74 $27.80 $27.80 4,168,899
2022-03-08 $26.60 $28.44 $26.39 $27.63 $27.63 6,005,125
2022-03-07 $23.63 $26.58 $23.60 $26.44 $26.44 5,777,038
2022-03-04 $22.58 $23.60 $22.37 $23.45 $23.45 2,185,387
2022-03-03 $23.40 $23.75 $22.55 $22.97 $22.97 1,503,057
2022-03-02 $21.74 $23.50 $21.71 $23.32 $23.32 4,327,350
2022-03-01 $21.52 $21.66 $20.75 $21.37 $21.37 1,769,914
2022-02-28 $21.62 $22.17 $21.20 $21.66 $21.66 2,012,393
2022-02-25 $21.12 $22.16 $20.78 $21.90 $21.90 1,836,784
2022-02-24 $20.72 $21.00 $19.80 $20.92 $20.92 2,846,330
2022-02-23 $20.82 $21.66 $20.61 $21.08 $21.08 2,141,123
2022-02-22 $21.18 $22.10 $19.91 $19.95 $19.95 2,447,975
2022-02-18 $20.90 $21.41 $20.81 $21.08 $21.08 971,184
2022-02-17 $21.20 $21.44 $21.00 $21.09 $21.09 1,119,981
2022-02-16 $21.83 $21.90 $21.34 $21.46 $21.46 1,954,631
2022-02-15 $21.43 $21.92 $21.30 $21.80 $21.80 1,726,979
2022-02-14 $21.20 $21.84 $21.14 $21.24 $21.24 1,816,024
2022-02-11 $21.81 $22.00 $21.01 $21.23 $21.23 1,433,140
2022-02-10 $21.72 $22.52 $21.53 $21.69 $21.69 1,869,668
2022-02-09 $21.95 $22.51 $21.95 $22.19 $22.19 690,916
2022-02-08 $21.22 $21.95 $21.19 $21.86 $21.86 761,311
2022-02-07 $21.19 $21.43 $20.98 $21.15 $21.15 925,707
2022-02-04 $20.83 $21.34 $20.59 $21.05 $21.05 1,091,703
2022-02-03 $21.50 $21.81 $21.01 $21.05 $21.05 772,806
2022-02-02 $22.04 $22.13 $21.30 $21.72 $21.72 1,473,065
2022-02-01 $21.13 $22.10 $20.88 $22.07 $22.07 1,470,298
2022-01-31 $20.91 $21.26 $20.63 $21.04 $21.04 1,626,525
2022-01-28 $20.50 $21.24 $20.33 $21.24 $21.24 1,026,787
2022-01-27 $21.11 $21.51 $20.46 $20.66 $20.66 1,007,680
2022-01-26 $21.53 $21.84 $20.56 $20.88 $20.88 1,366,183
2022-01-25 $21.25 $21.66 $20.83 $21.22 $21.22 1,592,450
2022-01-24 $20.12 $21.80 $19.82 $21.71 $21.71 2,604,911
2022-01-21 $21.32 $21.78 $20.72 $20.73 $20.73 2,000,073
2022-01-20 $21.76 $22.60 $21.54 $21.61 $21.61 1,084,066
2022-01-19 $22.42 $22.88 $21.69 $21.76 $21.76 1,679,306
2022-01-18 $22.86 $22.96 $22.45 $22.74 $22.74 1,548,391
2022-01-14 $22.89 $23.13 $22.55 $23.12 $23.12 1,052,076
2022-01-13 $23.65 $23.87 $23.20 $23.28 $23.28 1,816,783
2022-01-12 $23.87 $24.03 $23.23 $23.37 $23.37 1,003,708
2022-01-11 $23.16 $23.82 $22.52 $23.71 $23.71 1,360,254
2022-01-10 $23.62 $23.62 $22.70 $23.21 $23.21 1,621,065
2022-01-07 $24.47 $24.57 $23.77 $23.83 $23.83 1,013,022
2022-01-06 $24.09 $24.88 $24.09 $24.23 $24.23 1,032,662
2022-01-05 $25.35 $25.56 $24.03 $24.07 $24.07 1,520,749
2022-01-04 $25.31 $25.36 $24.90 $25.28 $25.28 1,826,588
2022-01-03 $25.06 $25.61 $24.87 $25.08 $25.08 1,113,340
2021-12-31 $24.37 $24.92 $24.35 $24.77 $24.77 674,862
2021-12-30 $24.60 $25.14 $24.55 $24.57 $24.57 922,365
2021-12-29 $24.57 $24.88 $24.49 $24.64 $24.64 634,355
2021-12-28 $24.61 $24.92 $24.50 $24.67 $24.67 785,762
2021-12-27 $24.35 $24.62 $24.09 $24.60 $24.60 793,158
2021-12-23 $24.63 $24.95 $24.47 $24.53 $24.53 654,274
2021-12-22 $24.36 $24.81 $24.08 $24.63 $24.63 692,991
2021-12-21 $23.89 $24.49 $23.75 $24.28 $24.28 877,165
2021-12-20 $23.51 $23.70 $22.88 $23.55 $23.55 1,605,828
2021-12-17 $23.66 $24.43 $23.27 $24.33 $24.33 3,320,389
2021-12-16 $24.61 $24.74 $23.62 $23.82 $23.82 1,577,522
2021-12-15 $24.74 $24.84 $23.52 $24.37 $24.37 1,624,515
2021-12-14 $24.80 $25.68 $24.16 $24.43 $24.43 4,165,633
2021-12-13 $24.00 $24.08 $23.23 $23.50 $23.50 1,831,305
2021-12-10 $24.17 $24.28 $23.74 $24.06 $24.06 1,125,111
2021-12-09 $24.26 $24.26 $23.72 $24.01 $24.01 1,167,669
2021-12-08 $23.76 $24.33 $23.44 $24.25 $24.25 1,669,352
2021-12-07 $23.82 $24.34 $23.58 $23.67 $23.67 1,923,794
2021-12-06 $22.78 $23.95 $22.30 $23.33 $23.33 1,857,085
2021-12-03 $23.09 $23.26 $22.12 $22.45 $22.45 1,436,935
2021-12-02 $21.97 $23.31 $21.42 $22.97 $22.97 1,994,536
2021-12-01 $22.97 $23.37 $21.58 $21.58 $21.58 2,280,365
2021-11-30 $22.06 $22.64 $21.26 $22.11 $22.11 2,765,588
2021-11-29 $22.58 $22.74 $21.71 $22.27 $22.27 1,244,772
2021-11-26 $22.14 $22.24 $21.48 $22.06 $22.06 1,348,563
2021-11-24 $23.07 $23.70 $22.82 $23.28 $23.28 1,053,575
2021-11-23 $22.98 $23.41 $22.68 $23.22 $23.22 1,117,210
2021-11-22 $22.58 $23.14 $22.47 $22.90 $22.90 3,083,079
2021-11-19 $22.14 $22.62 $21.88 $22.38 $22.38 1,891,891
2021-11-18 $23.03 $23.31 $22.42 $22.52 $22.52 1,311,359
2021-11-17 $23.33 $23.62 $23.01 $23.02 $23.02 1,134,950
2021-11-16 $23.68 $23.75 $23.09 $23.48 $23.48 1,518,996
2021-11-15 $23.10 $23.88 $22.68 $23.63 $23.63 2,911,925
2021-11-12 $22.39 $22.48 $22.10 $22.33 $22.33 1,194,029
2021-11-11 $22.28 $22.80 $22.16 $22.25 $22.25 1,751,571
2021-11-10 $22.50 $22.95 $21.98 $22.28 $22.28 1,702,856
2021-11-09 $23.25 $23.68 $22.34 $22.73 $22.73 2,501,418
2021-11-08 $24.00 $24.02 $22.77 $23.15 $23.15 3,845,509
2021-11-05 $21.09 $23.12 $21.09 $23.09 $23.09 7,720,039
2021-11-04 $20.54 $20.64 $20.02 $20.29 $20.29 4,180,844
2021-11-03 $19.58 $19.96 $19.41 $19.82 $19.82 1,273,457
2021-11-02 $20.16 $20.18 $19.38 $19.58 $19.58 1,236,138
2021-11-01 $19.70 $20.55 $19.70 $20.04 $20.04 2,994,644
2021-10-29 $19.68 $19.79 $19.05 $19.44 $19.44 2,462,311
2021-10-28 $18.16 $19.89 $18.16 $19.81 $19.81 3,584,810
2021-10-27 $18.59 $18.99 $18.16 $18.16 $18.16 1,614,069
2021-10-26 $19.00 $19.00 $18.54 $18.75 $18.75 3,048,460
2021-10-25 $18.64 $19.04 $18.48 $18.83 $18.83 1,769,762
2021-10-22 $18.11 $18.56 $18.10 $18.53 $18.53 1,746,297
2021-10-21 $18.21 $18.43 $18.02 $18.37 $18.37 1,276,113
2021-10-20 $18.58 $18.89 $18.26 $18.31 $18.31 1,973,039
2021-10-19 $17.54 $18.84 $17.27 $18.58 $18.58 5,418,555
2021-10-18 $17.16 $17.81 $17.12 $17.40 $17.40 2,230,335
2021-10-15 $17.90 $17.99 $17.33 $17.42 $17.42 2,625,524
2021-10-14 $17.38 $17.53 $17.07 $17.52 $17.52 2,303,649
2021-10-13 $16.57 $17.30 $16.29 $17.30 $17.30 4,038,200
2021-10-12 $15.85 $16.51 $15.71 $16.50 $16.50 5,094,508
2021-10-11 $16.34 $16.61 $15.90 $15.90 $15.90 3,486,637
2021-10-08 $16.40 $16.63 $16.17 $16.31 $16.31 1,545,849
2021-10-07 $16.34 $16.59 $16.25 $16.44 $16.44 2,800,625
2021-10-06 $15.82 $16.28 $15.74 $16.22 $16.22 4,443,986
2021-10-05 $16.10 $16.35 $15.79 $16.10 $16.10 3,102,972
2021-10-04 $16.75 $16.96 $16.06 $16.13 $16.13 2,743,070
2021-10-01 $16.28 $16.88 $16.06 $16.75 $16.75 2,087,596
2021-09-30 $16.51 $16.66 $15.76 $15.97 $15.97 1,349,857
2021-09-29 $16.95 $17.00 $16.34 $16.35 $16.35 1,367,050
2021-09-28 $16.96 $17.19 $16.61 $16.73 $16.73 1,771,300
2021-09-27 $16.53 $17.34 $16.41 $16.95 $16.95 3,107,081
2021-09-24 $15.79 $16.48 $15.66 $16.21 $16.21 1,927,645
2021-09-23 $14.95 $15.98 $14.95 $15.96 $15.96 2,696,546
2021-09-22 $14.91 $15.14 $14.76 $14.80 $14.80 1,603,930
2021-09-21 $15.05 $15.13 $14.41 $14.60 $14.60 1,600,184
2021-09-20 $14.98 $15.24 $14.53 $14.83 $14.83 3,064,616
2021-09-17 $15.86 $15.95 $15.46 $15.53 $15.53 4,555,777
2021-09-16 $16.29 $16.41 $15.81 $15.88 $15.88 1,466,981
2021-09-15 $15.94 $16.39 $15.88 $16.25 $16.25 1,654,221
2021-09-14 $16.48 $16.50 $15.80 $15.95 $15.95 1,216,230
2021-09-13 $16.03 $16.37 $15.85 $16.36 $16.36 1,272,371
2021-09-10 $16.20 $16.27 $15.80 $15.80 $15.80 1,328,068
2021-09-09 $15.89 $16.35 $15.70 $16.05 $16.05 1,225,246
2021-09-08 $16.27 $16.44 $15.90 $15.99 $15.99 1,345,497
2021-09-07 $16.41 $16.73 $16.22 $16.24 $16.24 1,387,401
2021-09-03 $16.81 $16.88 $16.27 $16.47 $16.47 1,005,685
2021-09-02 $16.73 $17.08 $16.56 $16.80 $16.80 1,324,799
2021-09-01 $16.61 $16.70 $16.28 $16.47 $16.47 1,807,497
2021-08-31 $16.42 $16.79 $16.33 $16.66 $16.66 1,395,817
2021-08-30 $16.86 $16.88 $16.30 $16.32 $16.32 1,049,983
2021-08-27 $16.20 $16.85 $16.20 $16.71 $16.71 1,629,643
2021-08-26 $16.67 $16.72 $16.03 $16.14 $16.14 1,460,652
2021-08-25 $16.63 $17.01 $16.42 $16.79 $16.79 1,097,502
2021-08-24 $16.04 $16.66 $16.04 $16.55 $16.55 1,321,210
2021-08-23 $15.98 $16.32 $15.91 $16.20 $16.20 1,508,135
2021-08-20 $15.50 $15.80 $15.40 $15.75 $15.75 1,918,688
2021-08-19 $15.85 $15.97 $15.50 $15.65 $15.65 1,586,429
2021-08-18 $16.32 $16.64 $16.06 $16.10 $16.10 1,274,472
2021-08-17 $16.59 $16.82 $15.90 $16.27 $16.27 2,355,533
2021-08-16 $17.20 $17.20 $16.73 $16.88 $16.88 2,109,169
2021-08-13 $17.86 $17.89 $17.34 $17.40 $17.40 1,261,763
2021-08-12 $18.18 $18.34 $17.73 $17.93 $17.93 1,775,116
2021-08-11 $17.64 $18.21 $17.26 $18.16 $18.16 1,775,650
2021-08-10 $17.28 $17.99 $17.05 $17.61 $17.61 2,089,812
2021-08-09 $16.55 $17.29 $16.30 $17.14 $17.14 2,107,382
2021-08-06 $17.00 $17.35 $16.68 $16.91 $16.91 2,414,810
2021-08-05 $16.72 $16.91 $16.51 $16.60 $16.60 1,497,746
2021-08-04 $16.73 $16.95 $16.47 $16.50 $16.50 1,976,697
2021-08-03 $16.53 $16.96 $16.00 $16.95 $16.95 1,735,317
2021-08-02 $16.67 $17.49 $16.45 $16.46 $16.46 2,548,426
2021-07-30 $17.06 $17.18 $16.48 $16.66 $16.66 1,934,285
2021-07-29 $17.27 $17.36 $16.71 $17.07 $17.07 1,920,851
2021-07-28 $16.48 $17.40 $16.19 $16.91 $16.91 2,121,064
2021-07-27 $16.29 $16.32 $15.96 $16.26 $16.26 1,519,446
2021-07-26 $16.43 $16.90 $16.27 $16.47 $16.47 2,079,500
2021-07-23 $16.43 $16.51 $16.02 $16.33 $16.33 2,360,004
2021-07-22 $16.76 $16.77 $16.25 $16.37 $16.37 1,714,225
2021-07-21 $16.79 $17.28 $16.71 $16.86 $16.86 3,089,861
2021-07-20 $15.50 $16.91 $15.42 $16.67 $16.67 4,107,282
2021-07-19 $14.79 $15.59 $14.57 $15.51 $15.51 6,136,321
2021-07-16 $16.42 $16.49 $15.22 $15.32 $15.32 3,322,251
2021-07-15 $15.80 $16.38 $15.73 $16.21 $16.21 2,525,434
2021-07-14 $16.54 $16.85 $15.92 $16.01 $16.01 2,461,054
2021-07-13 $16.74 $16.90 $16.34 $16.35 $16.35 2,116,266
2021-07-12 $17.10 $17.21 $16.68 $16.94 $16.94 3,264,309
2021-07-09 $16.13 $17.38 $16.01 $17.21 $17.21 6,732,551
2021-07-08 $15.79 $16.37 $15.48 $15.99 $15.99 2,385,811
2021-07-07 $16.20 $16.30 $15.65 $16.23 $16.23 3,865,581
2021-07-06 $17.50 $17.50 $16.17 $16.44 $16.44 3,968,722
2021-07-02 $17.69 $17.74 $17.32 $17.38 $17.38 1,179,770
2021-07-01 $17.99 $18.14 $17.52 $17.63 $17.63 1,544,682
2021-06-30 $17.42 $17.90 $17.23 $17.70 $17.70 1,855,766
2021-06-29 $18.10 $18.16 $17.48 $17.48 $17.48 2,794,356
2021-06-28 $18.55 $18.66 $17.80 $18.05 $18.05 2,359,794
2021-06-25 $18.95 $19.00 $18.54 $18.55 $18.55 3,737,114
2021-06-24 $18.02 $18.92 $17.84 $18.53 $18.53 3,631,761
2021-06-23 $17.70 $18.23 $17.70 $17.73 $17.73 2,614,886
2021-06-22 $17.29 $17.64 $16.91 $17.55 $17.55 2,506,003
2021-06-21 $17.24 $17.53 $17.13 $17.34 $17.34 2,097,559
2021-06-18 $17.00 $17.27 $16.82 $17.00 $17.00 2,779,294
2021-06-17 $18.00 $18.20 $17.08 $17.22 $17.22 3,304,014
2021-06-16 $18.50 $18.60 $18.03 $18.12 $18.12 1,990,408
2021-06-15 $18.40 $18.73 $18.26 $18.56 $18.56 1,875,386
2021-06-14 $19.31 $19.43 $18.41 $18.48 $18.48 2,099,603
2021-06-11 $19.58 $19.80 $19.20 $19.31 $19.31 1,551,617
2021-06-10 $19.93 $19.99 $19.29 $19.34 $19.34 2,250,500
2021-06-09 $20.39 $20.50 $19.95 $19.95 $19.95 1,140,374
2021-06-08 $20.17 $20.57 $19.95 $20.35 $20.35 1,365,008
2021-06-07 $20.26 $20.43 $19.80 $20.16 $20.16 2,566,660
2021-06-04 $19.91 $20.21 $19.56 $20.17 $20.17 2,223,583
2021-06-03 $20.11 $20.16 $19.61 $19.79 $19.79 2,236,136
2021-06-02 $19.53 $20.35 $19.13 $20.31 $20.31 3,794,421
2021-06-01 $18.95 $19.47 $18.90 $19.46 $19.46 4,425,340
2021-05-28 $18.92 $18.95 $18.47 $18.50 $18.50 1,792,592
2021-05-27 $19.04 $19.14 $18.58 $18.81 $18.81 2,175,771
2021-05-26 $18.70 $19.09 $18.58 $18.69 $18.69 1,981,297
2021-05-25 $18.36 $19.03 $18.26 $18.69 $18.69 2,823,881
2021-05-24 $17.91 $18.40 $17.50 $18.36 $18.36 2,573,707
2021-05-21 $18.11 $18.46 $17.90 $17.99 $17.99 2,249,895
2021-05-20 $18.57 $18.57 $17.68 $17.84 $17.84 3,733,005
2021-05-19 $18.85 $18.97 $18.34 $18.64 $18.64 4,132,106
2021-05-18 $19.65 $19.82 $19.25 $19.42 $19.42 3,632,171
2021-05-17 $19.02 $19.65 $18.50 $19.64 $19.64 3,752,596
2021-05-14 $18.60 $19.30 $18.02 $19.14 $19.14 14,688,193
2021-05-13 $21.92 $21.92 $18.10 $18.93 $18.93 26,153,240
2021-05-12 $24.58 $25.08 $23.66 $23.78 $23.78 1,746,309
2021-05-11 $23.68 $24.83 $23.45 $24.43 $24.43 1,732,348
2021-05-10 $24.77 $25.07 $24.14 $24.36 $24.36 1,580,147
2021-05-07 $23.33 $24.76 $22.70 $24.68 $24.68 2,693,134
2021-05-06 $24.34 $24.42 $23.59 $24.38 $24.38 1,641,411
2021-05-05 $24.00 $24.32 $23.87 $24.25 $24.25 1,277,152
2021-05-04 $23.41 $23.96 $23.11 $23.95 $23.95 3,864,578
2021-05-03 $23.30 $23.62 $22.95 $23.42 $23.42 1,357,114
2021-04-30 $22.74 $23.29 $22.67 $22.98 $22.98 2,106,067
2021-04-29 $23.47 $23.47 $22.59 $23.12 $23.12 1,253,202
2021-04-28 $22.45 $23.33 $22.37 $23.11 $23.11 1,534,326
2021-04-27 $22.51 $22.68 $22.15 $22.52 $22.52 753,373
2021-04-26 $22.07 $22.66 $22.05 $22.44 $22.44 1,073,781
2021-04-23 $21.62 $21.97 $21.38 $21.77 $21.77 864,941
2021-04-22 $21.89 $22.10 $21.38 $21.48 $21.48 1,045,523
2021-04-21 $21.01 $21.67 $20.62 $21.58 $21.58 1,055,662
2021-04-20 $21.53 $21.56 $20.40 $21.06 $21.06 1,399,075
2021-04-19 $22.44 $22.47 $21.53 $21.73 $21.73 1,559,741
2021-04-16 $22.55 $22.88 $22.23 $22.46 $22.46 1,012,022
2021-04-15 $22.75 $22.75 $21.96 $22.44 $22.44 958,424
2021-04-14 $21.83 $22.79 $21.80 $22.53 $22.53 1,420,684
2021-04-13 $22.10 $22.25 $21.25 $21.50 $21.50 1,395,268
2021-04-12 $22.81 $22.95 $22.29 $22.58 $22.58 1,004,790
2021-04-09 $22.19 $22.87 $21.98 $22.74 $22.74 1,132,403
2021-04-08 $22.12 $22.39 $21.58 $22.21 $22.21 1,034,303
2021-04-07 $22.55 $22.57 $21.62 $22.19 $22.19 1,512,068
2021-04-06 $22.99 $23.60 $22.53 $22.58 $22.58 1,469,968
2021-04-05 $23.50 $23.63 $22.78 $23.02 $23.02 1,531,676
2021-04-01 $23.45 $23.57 $22.43 $22.99 $22.99 1,843,439
2021-03-31 $23.25 $23.48 $22.71 $23.09 $23.09 2,103,796
2021-03-30 $22.11 $22.99 $21.69 $22.88 $22.88 1,817,132
2021-03-29 $22.19 $23.31 $22.00 $22.18 $22.18 3,254,500
2021-03-26 $21.00 $22.20 $20.51 $22.19 $22.19 2,678,773
2021-03-25 $19.24 $20.78 $18.90 $20.57 $20.57 2,421,864
2021-03-24 $20.55 $21.02 $19.62 $19.74 $19.74 1,957,481
2021-03-23 $20.81 $20.91 $19.73 $20.11 $20.11 3,518,632
2021-03-22 $22.33 $22.33 $20.91 $21.23 $21.23 2,831,030
2021-03-19 $22.73 $22.83 $21.60 $22.10 $22.10 3,931,812
2021-03-18 $23.36 $24.79 $22.57 $22.74 $22.74 3,588,531
2021-03-17 $22.44 $23.49 $22.11 $23.48 $23.48 2,465,908
2021-03-16 $23.16 $23.16 $22.33 $22.38 $22.38 1,745,212
2021-03-15 $23.50 $23.60 $22.02 $23.09 $23.09 3,159,436
2021-03-12 $20.95 $23.30 $20.89 $23.23 $23.23 4,726,464
2021-03-11 $20.27 $21.06 $20.04 $20.94 $20.94 2,886,922
2021-03-10 $19.10 $20.05 $18.96 $19.94 $19.94 2,243,353
2021-03-09 $18.83 $18.95 $18.35 $18.75 $18.75 2,000,865
2021-03-08 $19.07 $19.17 $18.17 $18.55 $18.55 2,333,431
2021-03-05 $17.94 $18.59 $16.75 $18.52 $18.52 3,287,060
2021-03-04 $17.85 $18.39 $17.18 $17.73 $17.73 3,206,893
2021-03-03 $17.44 $18.53 $17.44 $17.96 $17.96 2,983,367
2021-03-02 $17.07 $17.56 $16.89 $17.36 $17.36 3,291,588
2021-03-01 $17.71 $17.84 $16.82 $17.14 $17.14 4,571,545
2021-02-26 $17.79 $18.48 $16.27 $17.16 $17.16 7,738,294
2021-02-25 $21.09 $21.34 $19.62 $19.78 $19.78 3,449,599
2021-02-24 $19.91 $21.13 $19.75 $20.94 $20.94 4,260,465
2021-02-23 $18.97 $19.67 $17.87 $19.46 $19.46 3,559,156
2021-02-22 $18.30 $19.97 $17.96 $19.12 $19.12 7,170,358
2021-02-19 $16.70 $17.65 $16.61 $17.30 $17.30 4,967,362
2021-02-18 $17.36 $17.36 $16.41 $16.48 $16.48 3,161,768
2021-02-17 $17.64 $17.75 $17.18 $17.49 $17.49 1,484,258
2021-02-16 $18.16 $18.31 $17.65 $17.67 $17.67 2,210,269
2021-02-12 $17.53 $18.05 $17.16 $17.95 $17.95 2,478,796
2021-02-11 $17.80 $18.06 $17.14 $17.53 $17.53 2,452,736
2021-02-10 $18.34 $18.48 $17.37 $17.71 $17.71 7,578,785
2021-02-09 $20.25 $20.32 $19.36 $19.39 $19.39 1,831,795
2021-02-08 $19.93 $20.50 $19.67 $20.49 $20.49 1,286,806
2021-02-05 $19.25 $19.73 $18.88 $19.36 $19.36 1,269,933
2021-02-04 $18.30 $18.87 $18.25 $18.87 $18.87 906,480
2021-02-03 $18.11 $18.25 $17.83 $18.25 $18.25 763,930
2021-02-02 $18.44 $18.55 $17.63 $18.07 $18.07 979,489
2021-02-01 $17.45 $18.30 $17.17 $18.01 $18.01 1,346,739
2021-01-29 $18.24 $18.52 $16.88 $17.29 $17.29 2,990,239
2021-01-28 $18.60 $19.34 $18.09 $18.56 $18.56 1,985,507
2021-01-27 $18.07 $18.80 $17.31 $18.23 $18.23 2,273,611
2021-01-26 $19.65 $19.65 $18.50 $18.67 $18.67 1,156,892
2021-01-25 $20.14 $20.15 $18.88 $19.44 $19.44 1,453,061
2021-01-22 $20.30 $20.54 $19.96 $20.45 $20.45 1,015,548
2021-01-21 $21.25 $21.50 $20.57 $20.74 $20.74 1,585,606
2021-01-20 $21.16 $21.37 $20.20 $20.62 $20.62 1,437,479
2021-01-19 $20.50 $21.31 $20.40 $20.99 $20.99 1,868,840
2021-01-15 $20.25 $20.64 $19.36 $20.19 $20.19 1,500,201
2021-01-14 $19.84 $21.19 $19.80 $20.65 $20.65 2,095,453
2021-01-13 $19.34 $19.93 $18.99 $19.60 $19.60 1,866,307
2021-01-12 $18.05 $19.60 $18.00 $19.40 $19.40 2,505,296
2021-01-11 $17.06 $17.72 $17.03 $17.66 $17.66 1,105,663
2021-01-08 $17.94 $17.97 $17.06 $17.51 $17.51 992,177
2021-01-07 $18.20 $18.26 $17.47 $17.79 $17.79 1,868,141
2021-01-06 $17.42 $18.42 $17.31 $17.91 $17.91 3,074,975
2021-01-05 $15.88 $17.07 $15.79 $16.86 $16.86 1,405,547
2021-01-04 $16.05 $16.36 $15.60 $15.82 $15.82 1,283,687
2020-12-31 $16.22 $16.38 $15.92 $15.97 $15.97 1,330,245
2020-12-30 $15.77 $16.41 $15.77 $16.27 $16.27 1,202,528
2020-12-29 $16.12 $16.16 $15.52 $15.74 $15.74 1,394,073
2020-12-28 $16.64 $16.67 $16.10 $16.12 $16.12 859,784
2020-12-24 $16.53 $16.59 $16.08 $16.48 $16.48 406,558
2020-12-23 $16.37 $16.82 $16.35 $16.55 $16.55 891,857
2020-12-22 $16.50 $16.59 $16.07 $16.13 $16.13 766,272
2020-12-21 $16.00 $16.61 $15.77 $16.56 $16.56 1,218,045
2020-12-18 $16.82 $16.88 $16.22 $16.37 $16.37 2,208,245
2020-12-17 $16.83 $16.95 $16.59 $16.81 $16.81 698,476
2020-12-16 $17.23 $17.25 $16.68 $16.77 $16.77 874,041
2020-12-15 $16.65 $17.21 $16.55 $17.20 $17.20 1,131,287
2020-12-14 $17.20 $17.24 $16.27 $16.44 $16.44 1,529,719
2020-12-11 $17.67 $17.91 $16.72 $16.77 $16.77 2,236,125
2020-12-10 $17.90 $18.37 $17.30 $17.98 $17.98 1,956,359
2020-12-09 $18.85 $18.99 $18.04 $18.24 $18.24 1,978,108
2020-12-08 $17.73 $18.79 $17.70 $18.64 $18.64 1,478,184
2020-12-07 $18.51 $18.63 $17.73 $17.87 $17.87 1,618,692
2020-12-04 $18.37 $18.68 $18.06 $18.65 $18.65 1,316,495
2020-12-03 $17.75 $18.57 $17.50 $17.98 $17.98 2,469,169
2020-12-02 $17.25 $17.75 $17.16 $17.68 $17.68 1,795,842
2020-12-01 $17.69 $17.93 $17.17 $17.39 $17.39 2,573,522
2020-11-30 $17.42 $17.74 $16.97 $17.27 $17.27 2,901,485
2020-11-27 $17.77 $17.82 $17.38 $17.53 $17.53 904,930
2020-11-25 $17.50 $18.07 $17.04 $17.65 $17.65 1,724,298
2020-11-24 $16.87 $18.12 $16.62 $17.80 $17.80 3,197,116
2020-11-23 $15.78 $16.69 $15.78 $16.59 $16.59 1,820,060
2020-11-20 $15.69 $15.72 $15.10 $15.56 $15.56 2,719,465
2020-11-19 $14.57 $15.96 $14.35 $15.84 $15.84 3,268,773
2020-11-18 $14.00 $15.04 $14.00 $14.69 $14.69 2,009,067
2020-11-17 $13.94 $14.18 $13.65 $14.00 $14.00 1,117,713
2020-11-16 $13.95 $14.20 $13.68 $14.20 $14.20 1,657,491
2020-11-13 $13.31 $13.68 $13.12 $13.39 $13.39 1,253,233
2020-11-12 $13.14 $13.47 $12.79 $13.08 $13.08 1,317,501
2020-11-11 $13.85 $13.86 $13.03 $13.37 $13.37 1,840,964
2020-11-10 $13.71 $13.98 $13.45 $13.76 $13.76 1,574,637
2020-11-09 $13.79 $14.97 $13.23 $13.50 $13.50 2,996,448
2020-11-06 $12.96 $13.02 $12.42 $12.65 $12.65 1,651,837
2020-11-05 $12.43 $13.25 $12.32 $13.01 $13.01 1,662,097
2020-11-04 $12.47 $12.82 $11.64 $12.37 $12.37 2,858,163
2020-11-03 $12.88 $13.35 $12.71 $13.23 $13.23 2,347,914
2020-11-02 $11.60 $12.77 $11.60 $12.65 $12.65 2,727,814
2020-10-30 $10.98 $11.36 $10.98 $11.35 $11.35 1,670,955
2020-10-29 $10.75 $11.18 $10.70 $11.06 $11.06 1,389,802
2020-10-28 $10.95 $11.05 $10.64 $10.86 $10.86 1,306,427
2020-10-27 $11.36 $11.59 $11.23 $11.28 $11.28 1,197,492
2020-10-26 $11.89 $12.03 $11.13 $11.41 $11.41 2,178,676
2020-10-23 $12.13 $12.55 $12.00 $12.20 $12.20 1,459,457
2020-10-22 $11.79 $12.07 $11.41 $11.98 $11.98 1,936,994
2020-10-21 $11.82 $12.04 $11.54 $11.68 $11.68 1,740,776
2020-10-20 $11.58 $11.99 $11.49 $11.89 $11.89 3,345,605
2020-10-19 $11.03 $11.62 $10.90 $11.39 $11.39 3,006,683
2020-10-16 $10.80 $11.28 $10.73 $10.90 $10.90 2,772,751
2020-10-15 $10.19 $10.78 $10.18 $10.77 $10.77 1,208,382
2020-10-14 $10.61 $10.85 $10.41 $10.46 $10.46 1,059,598
2020-10-13 $10.76 $10.88 $10.41 $10.59 $10.59 1,401,105
2020-10-12 $10.99 $11.22 $10.82 $10.98 $10.98 1,941,656
2020-10-09 $11.13 $11.19 $10.80 $10.92 $10.92 1,999,122
2020-10-08 $10.98 $11.08 $10.64 $11.03 $11.03 3,712,664
2020-10-07 $9.58 $11.18 $9.58 $10.90 $10.90 4,874,988
2020-10-06 $9.84 $10.14 $9.45 $9.48 $9.48 2,223,292
2020-10-05 $9.59 $9.79 $9.48 $9.71 $9.71 3,267,200
2020-10-02 $8.88 $9.45 $8.81 $9.40 $9.40 3,546,348
2020-10-01 $8.86 $9.24 $8.78 $9.15 $9.15 1,999,482
2020-09-30 $9.28 $9.43 $8.76 $8.81 $8.81 2,448,896
2020-09-29 $8.96 $9.41 $8.81 $9.23 $9.23 2,650,684
2020-09-28 $9.64 $9.98 $9.05 $9.15 $9.15 3,058,302
2020-09-25 $8.86 $9.67 $8.32 $9.59 $9.59 6,726,848
2020-09-24 $8.42 $9.47 $8.25 $9.35 $9.35 4,493,566
2020-09-23 $8.73 $8.93 $8.45 $8.48 $8.48 2,833,671
2020-09-22 $8.70 $8.92 $8.51 $8.55 $8.55 1,744,790
2020-09-21 $9.03 $9.07 $8.54 $8.68 $8.68 2,165,790
2020-09-18 $9.52 $9.77 $9.25 $9.42 $9.42 6,141,852
2020-09-17 $9.05 $9.57 $8.73 $9.40 $9.40 2,150,674
2020-09-16 $8.87 $9.59 $8.84 $9.25 $9.25 2,257,124
2020-09-15 $9.20 $9.28 $8.75 $8.84 $8.84 1,705,979
2020-09-14 $9.25 $9.30 $8.96 $9.16 $9.16 1,514,722
2020-09-11 $8.93 $9.27 $8.78 $9.07 $9.07 2,295,147
2020-09-10 $9.45 $9.51 $8.61 $8.91 $8.91 3,955,244
2020-09-09 $8.56 $9.64 $8.38 $9.43 $9.43 4,273,316
2020-09-08 $8.87 $8.92 $8.10 $8.33 $8.33 2,686,616
2020-09-04 $8.74 $9.07 $8.57 $9.02 $9.02 2,327,805
2020-09-03 $9.27 $9.37 $8.54 $8.57 $8.57 2,519,311
2020-09-02 $9.34 $9.41 $9.03 $9.18 $9.18 1,744,056
2020-09-01 $9.45 $9.56 $9.16 $9.28 $9.28 1,906,958
2020-08-31 $9.63 $9.72 $9.35 $9.52 $9.52 2,057,420
2020-08-28 $9.76 $9.85 $9.33 $9.66 $9.66 1,964,014
2020-08-27 $9.56 $9.76 $9.47 $9.72 $9.72 1,475,694
2020-08-26 $9.70 $9.73 $9.35 $9.46 $9.46 1,378,756
2020-08-25 $10.01 $10.22 $9.67 $9.71 $9.71 2,648,221
2020-08-24 $9.43 $10.11 $9.19 $9.91 $9.91 3,250,273
2020-08-21 $10.07 $10.15 $9.32 $9.34 $9.34 2,954,208
2020-08-20 $10.50 $10.55 $10.15 $10.16 $10.16 1,601,999
2020-08-19 $10.67 $10.79 $10.53 $10.57 $10.57 1,903,644
2020-08-18 $10.87 $10.98 $10.63 $10.66 $10.66 1,226,064
2020-08-17 $11.59 $11.78 $10.96 $10.99 $10.99 1,416,833
2020-08-14 $11.50 $11.65 $11.41 $11.50 $11.50 1,250,252
2020-08-13 $11.87 $12.04 $11.66 $11.68 $11.68 1,638,280
2020-08-12 $12.48 $12.49 $11.86 $12.04 $12.04 1,937,876
2020-08-11 $12.22 $12.69 $12.14 $12.23 $12.23 3,262,951
2020-08-10 $11.46 $12.00 $11.44 $11.96 $11.96 2,429,866
2020-08-07 $11.04 $11.39 $10.91 $11.38 $11.38 2,050,152
2020-08-06 $11.23 $11.33 $10.98 $11.08 $11.08 2,047,939
2020-08-05 $10.98 $11.40 $10.88 $11.28 $11.28 2,999,330
2020-08-04 $10.65 $10.84 $10.44 $10.80 $10.80 1,785,002
2020-08-03 $10.26 $11.01 $10.07 $10.69 $10.69 3,493,854
2020-07-31 $11.25 $11.35 $10.06 $10.19 $10.19 3,760,871
2020-07-30 $11.37 $11.43 $10.99 $11.33 $11.33 1,247,316
2020-07-29 $11.29 $11.62 $11.27 $11.59 $11.59 1,443,132
2020-07-28 $11.49 $11.68 $11.24 $11.25 $11.25 1,341,569
2020-07-27 $11.89 $11.92 $11.45 $11.59 $11.59 1,957,685
2020-07-24 $12.02 $12.22 $11.88 $11.90 $11.90 2,477,626
2020-07-23 $12.06 $12.47 $12.06 $12.35 $12.35 1,355,547
2020-07-22 $12.23 $12.43 $12.18 $12.23 $12.23 1,351,227
2020-07-21 $12.41 $12.63 $12.22 $12.42 $12.42 1,976,810
2020-07-20 $12.36 $12.45 $11.97 $12.13 $12.13 1,994,066
2020-07-17 $12.50 $12.66 $12.24 $12.45 $12.45 2,917,600
2020-07-16 $12.61 $12.69 $12.18 $12.53 $12.53 2,203,900
2020-07-15 $12.42 $12.79 $12.20 $12.65 $12.65 1,749,800
2020-07-14 $11.72 $12.05 $11.47 $12.00 $12.00 1,426,600
2020-07-13 $11.77 $12.28 $11.52 $11.79 $11.79 1,931,900
2020-07-10 $11.23 $11.62 $11.10 $11.58 $11.58 1,281,900
2020-07-09 $11.50 $11.50 $11.00 $11.23 $11.23 2,292,400
2020-07-08 $11.57 $11.76 $11.09 $11.56 $11.56 2,327,100
2020-07-07 $11.61 $11.92 $11.45 $11.56 $11.56 1,950,300
2020-07-06 $11.88 $12.22 $11.56 $11.80 $11.80 1,662,500
2020-07-02 $11.93 $12.47 $11.57 $11.70 $11.70 2,654,900
2020-07-01 $12.05 $12.28 $11.46 $11.47 $11.47 2,269,100
2020-06-30 $11.80 $12.36 $11.72 $12.08 $12.08 2,866,000
2020-06-29 $11.50 $12.06 $11.29 $11.99 $11.99 3,725,500
2020-06-26 $12.85 $12.99 $11.24 $11.24 $11.24 13,485,836
2020-06-25 $12.46 $13.24 $12.41 $13.02 $13.02 2,812,711
2020-06-24 $13.50 $13.68 $12.58 $12.62 $12.62 2,744,658
2020-06-23 $13.82 $14.07 $13.49 $13.71 $13.71 2,092,449
2020-06-22 $13.37 $13.64 $13.07 $13.57 $13.57 1,902,419
2020-06-19 $13.41 $13.93 $13.20 $13.49 $13.49 3,413,886
2020-06-18 $12.63 $13.53 $12.53 $13.16 $13.16 2,089,627
2020-06-17 $13.29 $13.49 $12.78 $12.83 $12.83 2,549,994
2020-06-16 $13.78 $14.16 $13.16 $13.29 $13.29 3,302,398
2020-06-15 $11.66 $12.93 $11.36 $12.79 $12.79 2,359,801
2020-06-12 $12.59 $12.90 $11.81 $12.37 $12.37 2,217,972
2020-06-11 $11.97 $12.52 $11.57 $11.73 $11.73 2,840,478
2020-06-10 $14.12 $14.12 $12.95 $13.30 $13.30 2,548,480
2020-06-09 $14.33 $14.74 $14.02 $14.26 $14.26 2,409,109
2020-06-08 $14.54 $15.22 $14.40 $14.92 $14.92 2,991,365
2020-06-05 $14.07 $14.81 $13.97 $14.08 $14.08 3,191,221
2020-06-04 $12.58 $13.57 $12.37 $13.45 $13.45 3,453,336
2020-06-03 $12.51 $12.83 $12.36 $12.67 $12.67 2,862,875
2020-06-02 $12.27 $12.66 $12.09 $12.20 $12.20 2,801,941
2020-06-01 $11.81 $12.41 $11.45 $12.20 $12.20 2,353,323
2020-05-29 $11.33 $11.98 $11.07 $11.61 $11.61 4,696,280
2020-05-28 $12.27 $12.30 $11.53 $11.59 $11.59 3,073,482
2020-05-27 $12.20 $12.42 $11.58 $12.10 $12.10 3,076,814
2020-05-26 $11.50 $12.05 $11.45 $11.66 $11.66 2,701,387
2020-05-22 $10.90 $11.03 $10.54 $10.82 $10.82 1,509,441
2020-05-21 $10.83 $11.35 $10.80 $10.91 $10.91 2,895,011
2020-05-20 $10.59 $10.94 $10.55 $10.90 $10.90 2,337,881
2020-05-19 $10.41 $10.74 $10.09 $10.12 $10.12 2,810,240
2020-05-18 $9.80 $10.70 $9.76 $10.42 $10.42 3,967,650
2020-05-15 $8.33 $9.34 $8.25 $9.12 $9.12 3,072,265
2020-05-14 $7.78 $8.85 $7.43 $8.66 $8.66 3,943,549
2020-05-13 $9.03 $9.03 $7.89 $8.00 $8.00 5,588,026
2020-05-12 $10.50 $10.61 $9.04 $9.10 $9.10 4,212,756
2020-05-11 $10.16 $10.60 $9.86 $10.44 $10.44 2,528,186
2020-05-08 $10.12 $10.48 $9.95 $10.38 $10.38 2,423,160
2020-05-07 $9.88 $10.15 $9.76 $10.01 $10.01 2,254,793
2020-05-06 $9.93 $10.04 $9.47 $9.51 $9.51 2,581,401
2020-05-05 $10.39 $10.73 $9.61 $9.66 $9.66 2,901,554
2020-05-04 $9.77 $10.15 $9.38 $9.97 $9.97 3,247,463
2020-05-01 $11.00 $11.38 $9.90 $10.20 $10.20 3,884,874
2020-04-30 $11.45 $11.76 $10.87 $11.70 $11.70 5,470,179
2020-04-29 $11.00 $11.99 $10.94 $11.61 $11.61 5,299,437
2020-04-28 $10.30 $10.73 $9.93 $10.55 $10.55 4,133,908
2020-04-27 $8.83 $10.04 $8.63 $9.81 $9.81 4,477,854
2020-04-24 $8.79 $9.13 $8.70 $9.06 $9.06 2,484,368
2020-04-23 $8.75 $9.20 $8.44 $8.89 $8.89 3,738,222
2020-04-22 $8.48 $8.77 $8.00 $8.17 $8.17 2,576,588
2020-04-21 $7.82 $8.53 $7.82 $8.21 $8.21 4,109,721
2020-04-20 $7.82 $8.55 $7.73 $8.11 $8.11 3,126,553
2020-04-17 $7.57 $8.27 $7.50 $8.22 $8.22 3,211,451
2020-04-16 $7.30 $7.51 $7.06 $7.21 $7.21 1,903,844
2020-04-15 $7.04 $7.48 $6.93 $7.36 $7.36 2,825,882
2020-04-14 $7.80 $8.06 $7.46 $7.69 $7.69 2,083,839
2020-04-13 $7.95 $8.10 $7.14 $7.59 $7.59 2,537,016
2020-04-09 $7.76 $8.56 $7.67 $7.86 $7.86 4,416,264
2020-04-08 $6.97 $7.30 $6.80 $7.28 $7.28 2,175,375
2020-04-07 $7.10 $7.57 $6.61 $6.75 $6.75 3,245,927
2020-04-06 $6.37 $6.89 $6.17 $6.53 $6.53 2,392,979
2020-04-03 $6.38 $6.44 $5.77 $5.98 $5.98 2,698,752
2020-04-02 $6.18 $6.69 $6.00 $6.20 $6.20 3,354,726
2020-04-01 $6.71 $6.71 $5.84 $5.97 $5.97 3,078,797
2020-03-31 $6.08 $7.07 $6.08 $6.91 $6.91 3,171,040
2020-03-30 $6.36 $6.42 $5.74 $5.97 $5.97 2,628,061
2020-03-27 $6.88 $6.98 $6.42 $6.49 $6.49 3,005,359
2020-03-26 $6.38 $7.32 $6.13 $7.28 $7.28 4,119,272
2020-03-25 $6.41 $6.45 $5.52 $6.23 $6.23 4,320,762
2020-03-24 $6.46 $6.85 $5.93 $6.07 $6.07 6,252,432
2020-03-23 $5.79 $6.14 $5.28 $5.93 $5.93 4,336,064
2020-03-20 $5.91 $6.18 $4.90 $5.63 $5.63 6,515,815
2020-03-19 $3.57 $6.21 $3.56 $5.99 $5.99 7,709,628
2020-03-18 $4.35 $4.41 $2.85 $3.40 $3.40 7,471,171
2020-03-17 $6.12 $6.12 $4.42 $4.44 $4.44 5,626,258
2020-03-16 $6.01 $6.72 $5.99 $6.03 $6.03 5,500,737
2020-03-13 $6.81 $6.98 $6.11 $6.98 $6.98 3,401,745
2020-03-12 $6.15 $7.02 $5.93 $6.25 $6.25 5,483,590
2020-03-11 $7.51 $7.54 $6.93 $7.06 $7.06 4,514,229
2020-03-10 $8.21 $8.29 $7.46 $7.81 $7.81 4,180,466
2020-03-09 $7.77 $8.24 $7.44 $7.54 $7.54 3,416,986
2020-03-06 $8.99 $9.15 $8.60 $8.85 $8.85 4,174,935
2020-03-05 $9.56 $9.85 $9.26 $9.39 $9.39 3,483,731
2020-03-04 $9.85 $10.22 $9.74 $10.14 $10.14 3,116,665
2020-03-03 $10.01 $10.51 $9.39 $9.67 $9.67 4,015,530
2020-03-02 $9.39 $10.05 $8.99 $10.04 $10.04 5,201,628
2020-02-28 $9.61 $10.01 $9.22 $9.32 $9.32 8,408,437
2020-02-27 $10.82 $10.89 $9.89 $9.93 $9.82 8,685,471
2020-02-26 $12.48 $12.48 $10.91 $11.03 $10.91 7,569,468
2020-02-25 $13.81 $13.87 $12.27 $12.37 $12.24 6,181,495
2020-02-24 $14.47 $14.52 $13.67 $13.78 $13.63 3,648,040
2020-02-21 $14.30 $15.07 $14.30 $14.74 $14.58 4,549,747
2020-02-20 $14.08 $14.83 $13.93 $14.56 $14.41 5,000,888
2020-02-19 $14.69 $14.75 $13.90 $14.06 $13.91 9,775,537
2020-02-18 $17.37 $17.37 $14.30 $14.79 $14.63 13,185,012
2020-02-14 $20.02 $20.02 $19.13 $19.54 $19.33 2,385,754
2020-02-13 $19.79 $20.08 $19.56 $19.97 $19.76 2,285,875
2020-02-12 $19.26 $20.15 $19.25 $19.96 $19.75 1,434,698
2020-02-11 $18.50 $19.33 $18.48 $19.00 $18.80 1,417,628
2020-02-10 $18.00 $18.31 $17.80 $18.24 $18.05 1,382,429
2020-02-07 $18.66 $18.75 $17.72 $18.05 $17.86 2,672,880
2020-02-06 $19.46 $19.46 $18.83 $18.85 $18.65 1,545,380
2020-02-05 $19.05 $19.39 $18.90 $19.36 $19.15 1,664,430
2020-02-04 $18.81 $19.14 $18.52 $18.65 $18.45 1,819,405
2020-02-03 $17.95 $18.52 $17.80 $18.39 $18.19 1,437,370
2020-01-31 $18.47 $18.47 $17.78 $17.89 $17.70 2,077,092
2020-01-30 $18.28 $18.61 $18.13 $18.61 $18.41 1,349,833
2020-01-29 $19.11 $19.20 $18.63 $18.68 $18.48 1,097,596
2020-01-28 $18.93 $19.24 $18.51 $19.02 $18.82 1,437,344
2020-01-27 $18.89 $19.05 $18.37 $18.76 $18.56 1,407,439
2020-01-24 $20.00 $20.02 $19.22 $19.49 $19.28 1,523,740
2020-01-23 $19.81 $20.06 $19.12 $19.94 $19.73 1,352,426
2020-01-22 $20.23 $20.32 $19.72 $19.86 $19.65 1,563,145
2020-01-21 $20.27 $20.34 $20.09 $20.14 $19.93 1,337,528
2020-01-17 $20.79 $20.89 $20.40 $20.47 $20.25 1,314,895
2020-01-16 $20.45 $20.90 $20.27 $20.79 $20.57 1,887,222
2020-01-15 $20.30 $20.55 $20.03 $20.23 $20.02 1,973,640
2020-01-14 $18.90 $20.51 $18.87 $20.40 $20.18 3,437,450
2020-01-13 $18.77 $18.91 $18.39 $18.84 $18.64 1,744,910
2020-01-10 $18.99 $19.04 $18.71 $18.72 $18.52 1,625,013
2020-01-09 $19.13 $19.13 $18.54 $19.07 $18.87 2,047,298
2020-01-08 $19.09 $19.13 $18.72 $19.03 $18.83 1,898,083
2020-01-07 $19.25 $19.25 $18.74 $19.12 $18.92 1,802,637
2020-01-06 $19.03 $19.29 $18.68 $19.25 $19.05 1,400,501
2020-01-03 $18.96 $19.18 $18.69 $19.12 $18.92 2,199,148
2020-01-02 $18.96 $19.17 $18.72 $19.16 $18.96 1,748,178
2019-12-31 $18.44 $19.02 $18.40 $18.88 $18.68 1,719,414
2019-12-30 $18.01 $18.72 $17.93 $18.48 $18.28 2,384,433
2019-12-27 $18.76 $18.78 $18.05 $18.13 $17.94 1,557,442
2019-12-26 $18.54 $18.80 $18.35 $18.69 $18.49 1,381,978
2019-12-24 $19.48 $19.48 $18.39 $18.47 $18.27 1,792,295
2019-12-23 $18.48 $19.29 $18.29 $19.28 $19.08 2,414,520
2019-12-20 $17.99 $18.38 $17.76 $18.36 $18.17 4,058,799
2019-12-19 $17.70 $17.98 $17.46 $17.96 $17.77 2,096,228
2019-12-18 $17.55 $18.10 $17.55 $17.69 $17.50 1,985,065
2019-12-17 $17.58 $17.79 $17.42 $17.66 $17.47 1,966,874
2019-12-16 $17.47 $17.84 $17.30 $17.60 $17.41 1,574,388
2019-12-13 $17.75 $17.89 $17.16 $17.24 $17.06 2,621,272
2019-12-12 $16.93 $17.73 $16.88 $17.66 $17.47 2,980,139
2019-12-11 $16.43 $16.98 $16.38 $16.81 $16.63 2,533,411
2019-12-10 $16.11 $16.47 $16.05 $16.33 $16.16 2,792,827
2019-12-09 $16.35 $16.51 $16.07 $16.10 $15.93 3,871,180
2019-12-06 $16.63 $16.87 $16.40 $16.51 $16.33 1,975,751
2019-12-05 $16.85 $17.02 $16.20 $16.29 $16.12 2,348,189
2019-12-04 $16.67 $17.15 $16.65 $16.67 $16.49 2,933,466
2019-12-03 $16.66 $16.73 $16.26 $16.66 $16.48 2,528,025
2019-12-02 $17.55 $17.93 $17.05 $17.11 $16.83 1,966,492
2019-11-29 $17.61 $17.76 $17.32 $17.44 $17.15 671,873
2019-11-27 $17.77 $18.27 $17.59 $17.72 $17.43 2,113,117
2019-11-26 $18.16 $18.20 $17.49 $17.65 $17.36 8,235,591
2019-11-25 $17.89 $18.59 $17.75 $18.15 $17.85 2,055,683
2019-11-22 $17.65 $18.10 $17.55 $17.83 $17.54 1,663,903
2019-11-21 $17.53 $17.68 $17.08 $17.50 $17.21 2,016,045
2019-11-20 $17.30 $17.63 $16.91 $17.44 $17.15 2,332,315
2019-11-19 $17.40 $17.62 $17.05 $17.46 $17.17 1,981,486
2019-11-18 $18.09 $18.12 $17.03 $17.35 $17.06 2,582,895
2019-11-15 $18.37 $18.78 $18.25 $18.29 $17.99 1,764,888
2019-11-14 $17.69 $18.44 $17.69 $18.20 $17.90 2,183,682
2019-11-13 $18.32 $18.32 $17.76 $17.85 $17.56 2,911,146
2019-11-12 $18.84 $19.13 $18.48 $18.52 $18.21 2,404,217
2019-11-11 $18.56 $18.93 $18.14 $18.89 $18.58 3,779,146
2019-11-08 $18.62 $18.96 $18.12 $18.80 $18.49 2,169,484
2019-11-07 $18.77 $19.36 $18.76 $18.85 $18.54 2,062,131
2019-11-06 $18.99 $19.15 $18.29 $18.35 $18.05 3,144,622
2019-11-05 $19.31 $19.96 $19.05 $19.15 $18.83 2,420,583
2019-11-04 $18.77 $19.59 $18.60 $19.31 $18.99 3,443,491
2019-11-01 $16.35 $18.61 $16.10 $18.59 $18.28 4,199,984
2019-10-31 $17.82 $18.31 $16.00 $16.11 $15.84 5,709,414
2019-10-30 $19.69 $19.72 $19.21 $19.37 $19.05 2,487,738
2019-10-29 $19.64 $19.84 $19.40 $19.66 $19.34 2,258,095
2019-10-28 $20.04 $20.30 $19.73 $19.87 $19.54 1,579,473
2019-10-25 $19.48 $20.01 $19.35 $19.84 $19.51 1,929,044
2019-10-24 $19.70 $19.83 $19.16 $19.50 $19.18 1,664,920
2019-10-23 $19.75 $19.87 $19.31 $19.69 $19.36 2,570,683
2019-10-22 $19.54 $19.90 $18.98 $19.80 $19.47 1,551,256
2019-10-21 $19.30 $19.92 $19.10 $19.52 $19.20 1,494,409
2019-10-18 $19.09 $19.35 $18.86 $19.06 $18.75 1,765,280
2019-10-17 $19.12 $19.31 $18.95 $19.25 $18.93 1,502,936
2019-10-16 $18.97 $19.51 $18.88 $19.00 $18.69 1,307,873
2019-10-15 $19.00 $19.45 $18.72 $19.16 $18.84 1,614,733
2019-10-14 $18.75 $18.89 $18.16 $18.88 $18.57 2,596,061
2019-10-11 $18.33 $19.36 $18.33 $18.86 $18.55 2,473,475
2019-10-10 $17.79 $18.33 $17.69 $17.92 $17.62 1,652,237
2019-10-09 $17.76 $17.84 $17.47 $17.67 $17.38 1,344,667
2019-10-08 $17.87 $17.87 $17.25 $17.52 $17.23 1,717,207
2019-10-07 $18.32 $18.58 $18.07 $18.18 $17.88 1,240,366
2019-10-04 $18.08 $18.38 $17.96 $18.32 $18.02 1,529,882
2019-10-03 $17.67 $18.13 $17.45 $18.04 $17.74 1,801,659
2019-10-02 $17.90 $18.20 $17.45 $17.80 $17.51 1,702,226
2019-10-01 $19.27 $19.55 $18.02 $18.20 $17.90 2,102,847
2019-09-30 $18.59 $19.21 $18.45 $19.13 $18.81 2,147,300
2019-09-27 $18.29 $18.75 $18.21 $18.56 $18.25 2,194,178
2019-09-26 $18.92 $18.92 $18.24 $18.29 $17.99 1,587,275
2019-09-25 $18.84 $19.38 $18.40 $19.18 $18.86 2,388,693
2019-09-24 $20.70 $20.76 $18.33 $18.95 $18.64 4,647,296
2019-09-23 $19.71 $20.88 $19.49 $20.70 $20.36 2,072,597
2019-09-20 $20.99 $21.08 $19.33 $20.15 $19.82 4,377,007
2019-09-19 $20.94 $21.35 $20.76 $20.91 $20.56 1,606,896
2019-09-18 $21.20 $21.60 $20.70 $20.83 $20.49 1,976,276
2019-09-17 $21.61 $21.90 $21.10 $21.53 $21.17 2,296,960
2019-09-16 $21.61 $22.14 $20.90 $21.91 $21.55 2,268,435
2019-09-13 $22.20 $22.49 $20.89 $20.96 $20.61 4,820,729
2019-09-12 $21.23 $21.97 $20.41 $21.83 $21.47 2,999,675
2019-09-11 $20.78 $21.29 $20.05 $21.21 $20.86 2,050,407
2019-09-10 $20.53 $20.85 $20.19 $20.75 $20.41 2,333,837
2019-09-09 $19.58 $20.51 $19.47 $20.44 $20.10 2,978,953
2019-09-06 $19.51 $19.70 $19.24 $19.34 $19.02 2,109,511
2019-09-05 $19.14 $19.84 $19.06 $19.64 $19.32 3,057,634
2019-09-04 $17.99 $18.97 $17.97 $18.86 $18.55 2,967,301
2019-09-03 $17.31 $17.77 $17.01 $17.68 $17.39 3,002,385
2019-08-30 $17.58 $17.92 $17.40 $17.67 $17.17 2,698,686
2019-08-29 $17.00 $17.63 $16.95 $17.30 $16.81 2,118,223
2019-08-28 $16.29 $17.13 $16.26 $16.84 $16.37 2,105,511
2019-08-27 $17.10 $17.15 $16.25 $16.35 $15.89 3,756,960
2019-08-26 $17.29 $17.37 $16.84 $16.92 $16.45 1,955,468
2019-08-23 $17.43 $17.70 $16.98 $17.07 $16.59 2,940,861
2019-08-22 $17.50 $18.02 $17.48 $17.65 $17.15 3,121,636
2019-08-21 $17.26 $17.58 $17.14 $17.35 $16.86 2,436,288
2019-08-20 $17.42 $17.49 $16.54 $17.05 $16.57 2,461,677
2019-08-19 $17.74 $17.97 $17.32 $17.47 $16.98 3,574,281
2019-08-16 $16.88 $17.41 $16.79 $17.38 $16.89 5,846,263
2019-08-15 $17.59 $17.73 $16.52 $16.80 $16.33 4,668,943
2019-08-14 $18.00 $18.20 $16.97 $17.55 $17.06 3,752,042
2019-08-13 $18.30 $18.98 $18.03 $18.40 $17.88 3,938,490
2019-08-12 $19.17 $19.26 $18.24 $18.33 $17.82 1,914,898
2019-08-09 $20.00 $20.08 $19.18 $19.41 $18.87 2,567,521
2019-08-08 $20.32 $20.55 $19.80 $20.02 $19.46 4,852,931
2019-08-07 $20.35 $20.47 $19.79 $20.14 $19.57 6,340,159
2019-08-06 $21.38 $21.89 $20.07 $20.75 $20.17 6,925,767
2019-08-05 $22.21 $22.40 $21.07 $21.09 $20.50 5,571,549
2019-08-02 $26.74 $27.78 $22.10 $22.67 $22.03 10,348,651
2019-08-01 $32.40 $32.51 $30.34 $30.91 $30.04 2,332,082
2019-07-31 $32.95 $33.67 $32.25 $32.51 $31.60 1,719,407
2019-07-30 $32.19 $33.04 $31.05 $33.02 $32.09 1,706,398
2019-07-29 $32.95 $33.22 $32.66 $32.74 $31.82 1,109,018
2019-07-26 $32.82 $33.09 $32.57 $32.95 $32.03 1,125,158
2019-07-25 $33.28 $33.45 $32.78 $32.87 $31.95 882,469
2019-07-24 $32.30 $33.23 $32.30 $33.18 $32.25 1,190,280
2019-07-23 $32.12 $32.57 $32.06 $32.54 $31.63 1,047,407
2019-07-22 $31.62 $32.36 $31.62 $31.81 $30.92 1,240,238
2019-07-19 $31.18 $32.05 $30.99 $31.69 $30.80 1,149,479
2019-07-18 $31.93 $31.93 $30.79 $30.94 $30.07 1,661,922
2019-07-17 $32.85 $32.85 $32.11 $32.12 $31.22 984,607
2019-07-16 $33.10 $33.49 $32.85 $32.89 $31.97 1,079,292
2019-07-15 $32.96 $33.15 $32.39 $33.12 $32.19 2,177,595
2019-07-12 $31.99 $32.99 $31.88 $32.88 $31.96 871,961
2019-07-11 $32.05 $32.10 $31.51 $31.92 $31.02 630,650
2019-07-10 $31.86 $32.10 $31.54 $31.89 $31.00 876,302
2019-07-09 $31.48 $31.68 $31.28 $31.60 $30.71 825,156
2019-07-08 $32.11 $32.47 $31.60 $31.71 $30.82 860,663
2019-07-05 $31.98 $32.39 $31.85 $32.37 $31.46 754,349
2019-07-03 $32.31 $32.32 $31.78 $32.25 $31.34 638,076
2019-07-02 $33.10 $33.22 $32.05 $32.07 $31.17 1,554,031
2019-07-01 $34.28 $34.43 $33.04 $33.33 $32.39 1,525,562
2019-06-28 $33.07 $33.73 $32.81 $33.69 $32.74 2,472,935
2019-06-27 $32.50 $33.07 $32.49 $32.96 $32.04 2,203,027
2019-06-26 $32.01 $32.73 $31.98 $32.40 $31.49 2,928,910
2019-06-25 $31.09 $31.90 $31.09 $31.70 $30.81 1,988,830
2019-06-24 $31.99 $32.25 $31.05 $31.11 $30.24 1,736,049
2019-06-21 $31.25 $32.27 $30.89 $32.06 $31.16 2,948,343
2019-06-20 $31.44 $31.76 $31.14 $31.55 $30.66 1,005,229
2019-06-19 $31.24 $31.44 $30.57 $30.86 $29.99 1,300,341
2019-06-18 $30.17 $31.11 $30.00 $31.09 $30.22 1,824,625
2019-06-17 $29.35 $30.26 $29.16 $29.92 $29.08 2,526,609
2019-06-14 $30.28 $30.28 $29.29 $29.31 $28.49 2,516,678
2019-06-13 $29.58 $30.45 $29.54 $30.40 $29.55 4,353,334
2019-06-12 $29.59 $29.79 $29.17 $29.38 $28.56 1,991,667
2019-06-11 $29.82 $30.15 $29.70 $29.83 $28.99 1,650,133
2019-06-10 $29.68 $29.93 $29.38 $29.43 $28.60 883,651
2019-06-07 $29.50 $29.76 $29.15 $29.39 $28.57 1,377,842
2019-06-06 $29.40 $29.74 $29.11 $29.40 $28.57 1,710,618
2019-06-05 $29.34 $29.64 $28.79 $29.44 $28.61 3,320,559
2019-06-04 $28.44 $29.16 $28.23 $29.15 $28.33 3,558,641
2019-06-03 $27.75 $28.70 $27.69 $28.20 $27.41 36,297,990
2019-05-31 $28.17 $28.35 $27.70 $27.72 $26.94 3,211,960
2019-05-30 $28.76 $29.30 $28.71 $28.76 $27.74 3,122,761
2019-05-29 $28.57 $29.12 $28.34 $28.76 $27.74 3,606,819
2019-05-28 $29.11 $29.17 $28.47 $28.53 $27.52 2,184,616
2019-05-24 $29.03 $29.24 $28.74 $29.04 $28.01 1,843,869
2019-05-23 $29.01 $29.12 $28.61 $28.85 $27.83 1,874,122
2019-05-22 $29.98 $29.98 $29.38 $29.48 $28.44 1,097,916
2019-05-21 $29.50 $30.16 $29.41 $30.15 $29.08 1,598,651
2019-05-20 $29.44 $29.64 $29.29 $29.47 $28.43 1,684,035
2019-05-17 $29.20 $30.02 $29.12 $29.61 $28.56 2,264,650
2019-05-16 $29.78 $29.98 $29.49 $29.50 $28.46 3,595,931
2019-05-15 $29.58 $29.93 $29.28 $29.70 $28.65 1,688,408
2019-05-14 $29.58 $30.40 $29.57 $29.91 $28.85 1,758,650
2019-05-13 $30.01 $30.16 $29.24 $29.53 $28.49 2,118,239
2019-05-10 $29.91 $30.77 $29.61 $30.73 $29.64 2,570,193
2019-05-09 $29.02 $29.94 $28.60 $29.91 $28.85 3,230,537
2019-05-08 $29.51 $29.63 $28.98 $29.26 $28.23 6,136,108
2019-05-07 $28.38 $29.56 $28.38 $29.53 $28.49 3,653,735
2019-05-06 $28.52 $29.42 $28.21 $29.01 $27.98 4,434,783
2019-05-03 $30.08 $30.12 $28.10 $29.32 $28.28 8,534,582
2019-05-02 $29.10 $31.34 $28.00 $29.72 $28.67 15,276,166
2019-05-01 $39.94 $40.34 $39.12 $39.15 $37.77 1,157,995
2019-04-30 $39.48 $39.85 $38.93 $39.73 $38.32 1,123,142
2019-04-29 $39.86 $40.06 $39.49 $39.60 $38.20 719,921
2019-04-26 $39.86 $39.95 $39.28 $39.74 $38.33 1,692,312
2019-04-25 $40.91 $40.91 $39.87 $39.87 $38.46 746,985
2019-04-24 $41.51 $41.66 $41.14 $41.15 $39.69 736,676
2019-04-23 $41.23 $41.91 $41.03 $41.56 $40.09 824,799
2019-04-22 $41.05 $41.40 $40.86 $41.35 $39.89 1,315,529
2019-04-18 $40.80 $41.11 $40.51 $41.05 $39.60 909,019
2019-04-17 $40.85 $41.18 $40.53 $40.71 $39.27 1,465,237
2019-04-16 $40.58 $40.85 $40.32 $40.56 $39.13 1,205,297
2019-04-15 $40.74 $41.36 $40.49 $40.51 $39.08 1,422,075
2019-04-12 $41.24 $41.67 $40.76 $41.18 $39.72 793,304
2019-04-11 $39.79 $40.93 $39.73 $40.87 $39.42 1,380,129
2019-04-10 $39.36 $39.95 $39.08 $39.74 $38.33 941,820
2019-04-09 $39.85 $39.85 $39.02 $39.21 $37.82 807,101
2019-04-08 $40.31 $40.56 $39.92 $40.23 $38.81 926,380
2019-04-05 $39.82 $40.54 $39.74 $40.53 $39.10 1,747,763
2019-04-04 $38.88 $39.95 $38.88 $39.89 $38.48 1,910,218
2019-04-03 $38.78 $39.31 $38.72 $38.94 $37.56 1,501,727
2019-04-02 $38.63 $38.70 $38.06 $38.50 $37.14 1,268,153
2019-04-01 $37.15 $38.78 $37.15 $38.64 $37.27 1,761,767
2019-03-29 $37.11 $37.57 $36.68 $36.80 $35.50 1,198,188
2019-03-28 $36.27 $36.89 $36.11 $36.68 $35.38 1,046,723
2019-03-27 $35.93 $36.36 $35.77 $36.06 $34.78 1,212,346
2019-03-26 $35.77 $36.08 $35.27 $35.96 $34.69 1,414,317
2019-03-25 $35.46 $35.81 $35.02 $35.49 $34.23 1,016,179
2019-03-22 $37.34 $37.36 $35.57 $35.59 $34.33 1,070,474
2019-03-21 $36.92 $37.84 $36.92 $37.54 $36.21 858,327
2019-03-20 $37.55 $37.68 $36.71 $37.10 $35.79 874,742
2019-03-19 $38.35 $38.98 $37.56 $37.69 $36.36 1,531,046
2019-03-18 $37.80 $38.41 $37.70 $38.10 $36.75 1,045,819
2019-03-15 $37.71 $38.14 $37.59 $37.74 $36.41 1,792,340
2019-03-14 $37.80 $37.94 $37.47 $37.58 $36.25 1,024,524
2019-03-13 $37.54 $38.02 $37.26 $37.80 $36.46 1,359,897
2019-03-12 $37.31 $37.53 $37.05 $37.28 $35.96 1,428,428
2019-03-11 $36.46 $37.41 $36.40 $37.18 $35.86 1,294,774
2019-03-08 $35.84 $36.54 $35.71 $36.52 $35.23 1,648,289
2019-03-07 $36.72 $36.82 $35.90 $36.37 $35.08 1,376,301
2019-03-06 $37.29 $37.52 $36.80 $36.80 $35.50 1,134,776
2019-03-05 $37.76 $37.94 $37.28 $37.43 $36.11 1,272,563
2019-03-04 $37.84 $38.17 $37.30 $37.68 $36.35 1,708,388
2019-03-01 $37.90 $38.42 $37.41 $37.44 $36.12 1,632,498
2019-02-28 $38.39 $38.39 $37.46 $37.60 $36.07 1,393,441
2019-02-27 $38.04 $38.50 $37.58 $38.40 $36.84 1,572,056
2019-02-26 $38.06 $38.82 $38.04 $38.30 $36.74 1,885,298
2019-02-25 $38.85 $38.87 $37.83 $37.96 $36.41 2,874,964
2019-02-22 $38.13 $39.00 $37.25 $38.39 $36.83 3,689,242
2019-02-21 $37.62 $38.13 $37.50 $37.82 $36.28 2,940,753
2019-02-20 $37.22 $38.06 $36.78 $37.70 $36.16 3,509,871
2019-02-19 $36.01 $37.15 $35.87 $37.00 $35.49 1,858,118
2019-02-15 $35.65 $36.64 $35.64 $36.31 $34.83 2,058,891
2019-02-14 $35.93 $36.06 $35.45 $35.69 $34.24 1,895,701
2019-02-13 $36.64 $37.17 $36.11 $36.12 $34.65 2,152,631
2019-02-12 $34.82 $37.12 $34.82 $36.64 $35.15 3,032,355
2019-02-11 $34.41 $34.43 $33.92 $34.40 $33.00 1,606,674
2019-02-08 $34.53 $34.85 $33.50 $34.48 $33.07 2,371,053
2019-02-07 $36.00 $36.06 $34.55 $34.76 $33.34 1,699,926
2019-02-06 $35.83 $36.33 $35.39 $36.17 $34.70 1,897,653
2019-02-05 $36.08 $36.61 $35.38 $35.73 $34.27 2,865,639
2019-02-04 $36.22 $36.44 $35.69 $36.20 $34.72 1,807,297
2019-02-01 $36.56 $36.91 $36.27 $36.32 $34.84 1,063,595
2019-01-31 $36.44 $36.86 $36.05 $36.57 $35.08 2,328,744
2019-01-30 $36.50 $36.73 $35.53 $36.27 $34.79 2,622,104
2019-01-29 $36.45 $36.72 $36.20 $36.24 $34.76 1,923,470
2019-01-28 $36.77 $37.02 $36.04 $36.43 $34.95 2,661,000
2019-01-25 $37.12 $37.62 $37.08 $37.32 $35.80 1,573,878
2019-01-24 $36.40 $37.23 $36.40 $36.82 $35.32 1,571,038
2019-01-23 $37.18 $37.48 $36.16 $36.49 $35.00 1,045,016
2019-01-22 $38.22 $38.63 $36.78 $37.00 $35.49 2,175,606
2019-01-18 $37.77 $38.60 $37.71 $38.53 $36.96 1,963,538
2019-01-17 $36.44 $37.63 $36.33 $37.35 $35.83 999,540
2019-01-16 $36.40 $36.78 $36.27 $36.44 $34.96 946,877
2019-01-15 $36.89 $36.91 $36.30 $36.50 $35.01 1,072,731
2019-01-14 $36.03 $37.15 $35.75 $36.69 $35.19 2,136,547
2019-01-11 $35.80 $36.88 $35.46 $36.64 $35.15 2,968,782
2019-01-10 $35.45 $36.13 $35.22 $36.12 $34.65 1,336,099
2019-01-09 $35.54 $36.20 $35.12 $35.80 $34.34 1,711,951
2019-01-08 $35.22 $35.83 $35.02 $35.29 $33.85 1,472,247
2019-01-07 $34.00 $35.13 $33.71 $34.91 $33.49 2,203,763
2019-01-04 $33.12 $34.21 $32.84 $34.12 $32.73 2,435,264
2019-01-03 $32.89 $33.10 $32.00 $32.37 $31.05 2,114,902
2019-01-02 $31.66 $33.09 $31.35 $32.94 $31.60 1,485,602
2018-12-31 $31.96 $32.55 $31.66 $32.20 $30.89 1,780,061
2018-12-28 $32.31 $32.47 $31.61 $31.83 $30.53 2,152,032
2018-12-27 $31.25 $32.15 $30.55 $32.15 $30.84 2,434,982
2018-12-26 $30.15 $32.32 $30.01 $32.31 $30.99 2,421,588
2018-12-24 $29.95 $30.82 $29.78 $29.99 $28.77 1,197,564
2018-12-21 $31.24 $31.70 $30.08 $30.23 $29.00 3,877,810
2018-12-20 $31.86 $32.32 $30.61 $31.05 $29.78 1,869,878
2018-12-19 $32.39 $33.70 $31.79 $31.94 $30.64 2,520,832
2018-12-18 $32.70 $33.19 $32.22 $32.38 $31.06 2,026,613
2018-12-17 $32.85 $33.31 $32.33 $32.58 $31.25 1,966,575
2018-12-14 $33.05 $33.90 $32.71 $32.90 $31.56 1,641,593
2018-12-13 $34.37 $34.57 $33.47 $33.53 $32.16 2,587,421
2018-12-12 $34.37 $34.87 $33.96 $34.11 $32.72 2,839,759
2018-12-11 $36.42 $36.58 $33.72 $33.80 $32.42 4,916,455
2018-12-10 $36.51 $36.52 $35.20 $35.71 $34.25 2,006,691
2018-12-07 $37.57 $38.20 $36.23 $36.53 $35.04 3,086,326
2018-12-06 $37.60 $37.70 $35.65 $37.34 $35.82 3,351,233
2018-12-04 $41.26 $41.35 $38.39 $38.76 $37.18 2,087,783
2018-12-03 $41.80 $42.18 $40.99 $41.36 $39.67 1,760,571
2018-11-30 $41.06 $41.37 $40.60 $40.93 $39.06 2,661,283
2018-11-29 $41.85 $41.98 $40.89 $41.08 $39.21 1,334,633
2018-11-28 $40.90 $41.87 $40.14 $41.80 $39.89 2,000,949
2018-11-27 $40.97 $41.49 $40.28 $40.71 $38.85 1,385,281
2018-11-26 $40.67 $41.80 $40.51 $41.22 $39.34 1,964,569
2018-11-23 $41.00 $41.03 $40.18 $40.21 $38.38 842,776
2018-11-21 $41.84 $42.20 $41.52 $41.66 $39.76 1,620,759
2018-11-20 $42.88 $42.91 $41.30 $41.40 $39.51 2,997,901
2018-11-19 $44.41 $44.62 $42.90 $43.65 $41.66 2,368,507
2018-11-16 $45.60 $46.97 $44.58 $44.67 $42.63 2,914,434
2018-11-15 $44.35 $46.51 $44.31 $45.77 $43.68 3,428,116
2018-11-14 $45.15 $46.32 $44.65 $44.75 $42.71 2,092,740
2018-11-13 $45.21 $45.59 $43.98 $44.50 $42.47 1,733,409
2018-11-12 $46.63 $46.74 $44.91 $45.02 $42.97 1,755,228
2018-11-09 $47.65 $47.89 $46.50 $46.60 $44.48 2,097,145
2018-11-08 $49.21 $49.45 $48.09 $48.23 $46.03 1,248,310
2018-11-07 $49.26 $49.45 $48.06 $49.21 $46.97 1,607,232
2018-11-06 $47.13 $48.74 $47.13 $48.17 $45.97 1,815,909
2018-11-05 $46.57 $47.95 $46.46 $47.33 $45.17 3,409,268
2018-11-02 $43.56 $46.97 $43.56 $45.97 $43.87 3,005,319
2018-11-01 $44.06 $44.96 $43.75 $44.83 $42.79 2,197,142
2018-10-31 $45.45 $45.89 $43.84 $43.86 $41.86 2,212,902
2018-10-30 $43.49 $44.65 $43.12 $44.53 $42.50 1,552,537
2018-10-29 $44.71 $44.71 $42.66 $43.40 $41.42 2,910,800
2018-10-26 $42.86 $44.78 $42.22 $44.16 $42.15 2,301,144
2018-10-25 $43.02 $44.07 $42.92 $43.61 $41.62 1,389,998
2018-10-24 $45.07 $45.21 $42.51 $42.61 $40.67 1,937,393
2018-10-23 $45.09 $45.38 $44.21 $44.98 $42.93 1,347,165
2018-10-22 $46.99 $46.99 $46.00 $46.22 $44.11 1,654,327
2018-10-19 $47.02 $47.22 $46.40 $46.66 $44.53 1,915,980
2018-10-18 $47.12 $48.44 $46.38 $46.79 $44.66 2,076,492
2018-10-17 $46.83 $47.02 $46.26 $46.74 $44.61 2,431,304
2018-10-16 $45.54 $46.95 $45.32 $46.87 $44.73 2,579,092
2018-10-15 $46.52 $46.79 $45.07 $45.23 $43.17 2,137,091
2018-10-12 $47.08 $47.09 $45.59 $46.71 $44.58 3,620,043
2018-10-11 $47.51 $50.00 $46.12 $46.53 $44.41 6,788,188
2018-10-10 $58.75 $58.75 $56.08 $56.22 $53.66 1,484,149
2018-10-09 $59.26 $59.44 $58.63 $58.71 $56.03 1,302,919
2018-10-08 $58.48 $59.75 $58.34 $59.33 $56.62 2,480,147
2018-10-05 $59.08 $59.29 $58.31 $58.72 $56.04 778,299
2018-10-04 $59.42 $59.76 $58.77 $59.11 $56.41 1,070,033
2018-10-03 $60.37 $60.49 $59.18 $59.54 $56.83 1,516,225
2018-10-02 $59.16 $60.60 $59.03 $60.25 $57.50 1,750,294
2018-10-01 $58.64 $59.14 $58.39 $58.61 $55.94 1,808,485
2018-09-28 $58.46 $58.78 $58.01 $58.10 $55.45 2,180,489
2018-09-27 $58.33 $58.84 $58.09 $58.37 $55.71 646,328
2018-09-26 $58.64 $58.89 $58.08 $58.15 $55.50 726,515
2018-09-25 $59.14 $59.34 $58.54 $58.62 $55.95 797,207
2018-09-24 $59.37 $59.80 $58.74 $59.06 $56.37 672,647
2018-09-21 $59.19 $59.80 $59.10 $59.43 $56.72 1,170,158
2018-09-20 $59.37 $59.99 $58.83 $59.00 $56.31 781,804
2018-09-19 $58.57 $59.24 $58.43 $58.90 $56.21 1,109,202
2018-09-18 $57.90 $58.80 $57.90 $58.57 $55.90 801,580
2018-09-17 $58.06 $58.44 $57.52 $57.63 $55.00 678,560
2018-09-14 $57.25 $58.06 $56.76 $57.84 $55.20 735,776
2018-09-13 $58.00 $58.70 $57.31 $57.45 $54.83 757,298
2018-09-12 $57.24 $57.80 $57.01 $57.62 $54.99 559,330
2018-09-11 $56.67 $57.46 $56.63 $57.15 $54.54 785,396
2018-09-10 $56.31 $57.31 $56.31 $56.97 $54.37 1,135,294
2018-09-07 $56.03 $56.35 $55.64 $56.11 $53.55 846,389
2018-09-06 $57.00 $57.24 $56.34 $56.38 $53.81 1,237,233
2018-09-05 $56.28 $56.98 $56.09 $56.92 $54.32 1,222,541
2018-09-04 $57.42 $57.42 $56.32 $56.55 $53.97 1,418,359
2018-08-31 $57.08 $57.60 $57.00 $57.41 $54.79 1,178,229
2018-08-30 $58.11 $58.42 $57.45 $57.75 $54.92 686,669
2018-08-29 $58.23 $58.49 $56.00 $58.33 $55.47 848,032
2018-08-28 $58.63 $58.94 $58.01 $58.28 $55.42 1,034,305
2018-08-27 $58.00 $58.80 $57.82 $58.63 $55.75 1,020,454
2018-08-24 $57.73 $57.86 $57.30 $57.70 $54.87 964,173
2018-08-23 $57.50 $57.61 $57.14 $57.56 $54.74 566,576
2018-08-22 $57.60 $57.89 $57.30 $57.51 $54.69 1,030,222
2018-08-21 $57.21 $57.83 $57.18 $57.62 $54.79 1,676,822
2018-08-20 $56.87 $57.19 $56.69 $57.00 $54.20 1,203,971
2018-08-17 $56.51 $57.01 $55.83 $56.82 $54.03 1,152,759
2018-08-16 $55.34 $56.22 $55.20 $55.86 $53.12 830,690
2018-08-15 $55.74 $56.10 $54.60 $55.22 $52.51 1,337,322
2018-08-14 $55.62 $56.56 $55.53 $56.28 $53.52 1,130,516
2018-08-13 $56.53 $56.70 $55.13 $55.42 $52.70 1,296,226
2018-08-10 $55.59 $56.00 $55.25 $55.66 $52.93 743,695
2018-08-09 $56.38 $56.80 $56.07 $56.14 $53.38 950,317
2018-08-08 $56.17 $56.46 $55.61 $56.33 $53.57 1,003,806
2018-08-07 $56.85 $57.00 $55.64 $56.35 $53.58 1,584,996
2018-08-06 $55.65 $57.05 $55.25 $56.29 $53.53 2,182,998
2018-08-03 $53.97 $56.01 $53.43 $55.65 $52.92 2,789,975
2018-08-02 $50.65 $51.79 $50.08 $51.70 $49.16 1,913,917
2018-08-01 $50.84 $51.35 $50.46 $51.09 $48.58 1,430,411
2018-07-31 $51.00 $51.50 $50.87 $51.25 $48.73 1,019,914
2018-07-30 $50.50 $51.22 $50.36 $50.71 $48.22 739,667
2018-07-27 $50.67 $51.08 $50.26 $50.40 $47.93 1,150,301
2018-07-26 $50.38 $51.92 $50.16 $50.59 $48.11 1,746,781
2018-07-25 $49.47 $50.50 $49.22 $50.41 $47.94 1,293,533
2018-07-24 $49.02 $49.73 $49.02 $49.59 $47.16 1,347,844
2018-07-23 $48.87 $49.01 $48.50 $48.74 $46.35 629,858
2018-07-20 $49.13 $49.17 $48.61 $48.92 $46.52 863,751
2018-07-19 $48.72 $49.56 $48.48 $49.32 $46.90 679,754
2018-07-18 $48.30 $49.19 $48.06 $49.10 $46.69 1,442,375
2018-07-17 $47.98 $48.63 $47.90 $48.39 $46.02 1,224,840
2018-07-16 $49.40 $49.53 $47.94 $48.09 $45.73 1,450,040
2018-07-13 $48.99 $49.54 $48.64 $49.45 $47.02 1,147,194
2018-07-12 $49.28 $49.28 $48.44 $48.89 $46.49 614,612
2018-07-11 $49.28 $49.41 $48.83 $48.84 $46.44 647,796
2018-07-10 $49.72 $50.25 $49.39 $49.76 $47.32 918,464
2018-07-09 $49.11 $49.77 $49.03 $49.69 $47.25 1,151,595
2018-07-06 $48.61 $49.26 $48.31 $49.05 $46.64 860,041
2018-07-05 $48.80 $48.85 $48.40 $48.73 $46.34 1,012,735
2018-07-03 $49.13 $49.13 $48.29 $48.41 $46.03 417,250
2018-07-02 $48.30 $48.76 $47.91 $48.59 $46.21 1,194,022
2018-06-29 $48.60 $49.57 $48.59 $48.78 $46.39 828,296
2018-06-28 $48.41 $48.44 $47.61 $48.20 $45.83 1,519,268
2018-06-27 $48.92 $49.71 $48.44 $48.48 $46.10 1,011,129
2018-06-26 $48.61 $49.15 $48.10 $48.72 $46.33 969,112
2018-06-25 $49.10 $49.33 $48.16 $48.50 $46.12 940,040
2018-06-22 $49.42 $49.85 $48.98 $49.52 $47.09 1,322,529
2018-06-21 $49.50 $49.50 $48.44 $48.69 $46.30 923,637
2018-06-20 $49.31 $49.88 $48.85 $49.69 $47.25 714,890
2018-06-19 $49.20 $49.41 $48.17 $49.21 $46.79 721,424
2018-06-18 $48.38 $50.24 $48.38 $49.71 $47.27 1,373,886
2018-06-15 $48.85 $48.90 $48.19 $48.68 $46.29 2,344,312
2018-06-14 $49.45 $49.63 $48.68 $48.89 $46.49 1,400,104
2018-06-13 $49.91 $49.94 $49.44 $49.44 $47.01 1,316,230
2018-06-12 $50.46 $50.51 $49.51 $49.82 $47.38 1,010,592
2018-06-11 $50.25 $50.54 $50.12 $50.33 $47.86 836,277
2018-06-08 $49.58 $50.35 $49.45 $50.34 $47.87 780,439
2018-06-07 $49.82 $50.00 $49.24 $49.67 $47.23 1,054,286
2018-06-06 $49.12 $49.65 $48.86 $49.61 $47.18 1,727,655
2018-06-05 $48.86 $49.33 $48.70 $49.11 $46.70 1,899,788
2018-06-04 $49.09 $49.53 $48.51 $48.77 $46.38 973,208
2018-06-01 $49.06 $49.35 $48.73 $49.00 $46.60 1,675,663
2018-05-31 $49.01 $49.27 $48.45 $48.74 $46.35 1,871,902
2018-05-30 $48.72 $49.63 $48.52 $49.56 $46.93 1,091,411
2018-05-29 $48.11 $48.51 $47.77 $48.39 $45.82 1,225,640
2018-05-25 $48.30 $48.66 $48.04 $48.53 $45.95 1,102,959
2018-05-24 $48.79 $49.18 $48.25 $48.75 $46.16 1,484,825
2018-05-23 $49.72 $49.97 $48.40 $49.02 $46.41 2,151,716
2018-05-22 $49.88 $50.37 $49.82 $50.13 $47.47 1,479,804
2018-05-21 $50.10 $50.67 $49.89 $50.12 $47.46 1,946,550
2018-05-18 $49.78 $50.15 $49.34 $49.90 $47.25 2,369,474
2018-05-17 $48.84 $49.82 $48.84 $49.78 $47.13 2,505,214
2018-05-16 $48.61 $49.99 $48.61 $49.25 $46.63 2,727,813
2018-05-15 $46.76 $48.59 $46.68 $48.48 $45.90 3,374,060
2018-05-14 $46.55 $47.11 $46.34 $46.84 $44.35 1,624,717
2018-05-11 $46.40 $46.71 $46.12 $46.55 $44.08 1,625,413
2018-05-10 $45.47 $46.60 $45.33 $46.36 $43.90 2,116,288
2018-05-09 $46.05 $46.67 $45.34 $45.42 $43.01 3,487,992
2018-05-08 $44.36 $45.84 $44.04 $44.67 $42.30 3,163,816
2018-05-07 $45.22 $45.22 $43.86 $44.49 $42.13 6,302,667
2018-05-04 $47.14 $48.65 $45.58 $45.76 $43.33 12,390,583
2018-05-03 $58.44 $59.37 $57.83 $58.99 $55.85 1,223,861
2018-05-02 $59.06 $59.45 $58.68 $58.74 $55.62 1,302,693
2018-05-01 $59.04 $59.39 $58.07 $59.04 $55.90 875,776
2018-04-30 $60.24 $60.69 $58.92 $58.95 $55.82 1,054,684
2018-04-27 $59.47 $60.75 $59.45 $60.22 $57.02 1,292,694
2018-04-26 $59.75 $59.77 $58.86 $59.46 $56.30 1,060,300
2018-04-25 $59.55 $60.37 $59.32 $59.64 $56.47 1,304,600
2018-04-24 $61.75 $62.08 $59.17 $59.73 $56.56 1,832,193
2018-04-23 $58.67 $61.64 $58.65 $61.48 $58.21 2,221,950
2018-04-20 $59.21 $59.31 $58.22 $58.58 $55.47 1,661,491
2018-04-19 $59.39 $59.80 $59.02 $59.15 $56.01 657,596
2018-04-18 $58.72 $59.66 $58.62 $59.39 $56.23 1,343,905
2018-04-17 $58.20 $58.78 $58.01 $58.67 $55.55 940,295
2018-04-16 $58.34 $58.35 $57.84 $57.96 $54.88 1,110,884
2018-04-13 $58.76 $58.88 $57.66 $57.92 $54.84 1,105,169
2018-04-12 $59.20 $59.80 $58.47 $58.62 $55.50 1,978,484
2018-04-11 $57.97 $59.12 $57.97 $58.77 $55.65 770,874
2018-04-10 $57.80 $58.85 $57.53 $58.56 $55.45 761,796
2018-04-09 $57.08 $57.83 $56.79 $56.90 $53.88 605,633
2018-04-06 $57.90 $58.26 $55.91 $56.72 $53.71 1,065,295
2018-04-05 $58.35 $58.95 $58.18 $58.54 $55.43 832,061
2018-04-04 $55.97 $58.11 $55.90 $58.03 $54.95 866,863
2018-04-03 $56.29 $57.30 $55.98 $57.26 $54.22 762,408
2018-04-02 $56.97 $57.06 $55.19 $55.97 $52.99 1,025,857
2018-03-29 $55.97 $57.58 $55.97 $57.22 $54.18 1,137,126
2018-03-28 $55.90 $56.42 $55.56 $55.85 $52.88 728,004
2018-03-27 $56.55 $57.02 $55.39 $55.76 $52.80 920,979
2018-03-26 $55.71 $56.44 $54.96 $56.32 $53.33 880,665
2018-03-23 $56.12 $56.40 $54.70 $54.85 $51.93 1,112,042
2018-03-22 $57.61 $57.87 $55.87 $55.90 $52.93 1,257,784
2018-03-21 $57.30 $59.18 $57.06 $58.30 $55.20 1,088,234
2018-03-20 $57.22 $57.63 $57.14 $57.18 $54.14 589,182
2018-03-19 $57.55 $57.55 $56.43 $56.84 $53.82 955,675
2018-03-16 $57.41 $58.21 $57.11 $57.64 $54.58 1,577,653
2018-03-15 $57.54 $57.87 $56.95 $57.31 $54.26 862,692
2018-03-14 $58.13 $58.24 $57.31 $57.50 $54.44 655,778
2018-03-13 $58.48 $58.82 $57.70 $57.83 $54.76 579,976
2018-03-12 $58.50 $58.88 $58.18 $58.28 $55.18 983,921
2018-03-09 $57.51 $58.68 $57.36 $58.52 $55.41 970,772
2018-03-08 $57.79 $57.91 $56.34 $57.17 $54.13 1,258,356
2018-03-07 $57.00 $57.72 $56.49 $57.66 $54.60 1,343,056
2018-03-06 $57.29 $57.74 $56.97 $57.57 $54.51 1,180,877
2018-03-05 $56.24 $57.45 $56.20 $57.06 $54.03 1,054,697
2018-03-02 $55.24 $56.78 $54.94 $56.59 $53.58 1,230,304
2018-03-01 $56.83 $57.21 $55.26 $55.78 $52.81 1,615,058
2018-02-28 $57.71 $58.10 $56.90 $56.90 $53.88 1,599,138
2018-02-27 $58.70 $59.34 $57.80 $57.80 $54.53 1,296,462
2018-02-26 $58.24 $58.69 $57.66 $58.58 $55.26 1,137,507
2018-02-23 $58.52 $58.57 $56.84 $58.15 $54.86 1,281,460
2018-02-22 $57.89 $59.57 $57.70 $58.11 $54.82 1,688,314
2018-02-21 $59.70 $59.99 $57.37 $57.43 $54.18 3,047,836
2018-02-20 $57.48 $58.60 $57.17 $58.04 $54.75 1,918,868
2018-02-16 $57.68 $58.44 $57.18 $57.63 $54.37 1,363,411
2018-02-15 $58.00 $58.73 $57.01 $57.85 $54.57 885,451
2018-02-14 $55.39 $57.48 $55.22 $57.37 $54.12 1,068,612
2018-02-13 $55.90 $56.36 $55.33 $55.82 $52.66 1,631,100
2018-02-12 $55.35 $56.80 $55.10 $56.31 $53.12 1,547,996
2018-02-09 $56.10 $56.46 $53.22 $55.01 $51.89 1,940,386
2018-02-08 $56.99 $57.03 $55.30 $55.31 $52.18 1,823,705
2018-02-07 $56.88 $57.86 $56.88 $57.04 $53.81 1,464,867
2018-02-06 $55.90 $57.49 $55.30 $57.16 $53.92 2,460,563
2018-02-05 $58.29 $58.95 $56.02 $56.25 $53.06 2,410,049
2018-02-02 $59.93 $60.03 $58.61 $58.79 $55.46 2,242,436
2018-02-01 $60.43 $61.03 $60.16 $60.44 $57.02 1,004,841
2018-01-31 $60.94 $61.40 $60.27 $60.70 $57.26 1,120,925
2018-01-30 $61.18 $61.27 $60.07 $60.37 $56.95 1,239,908
2018-01-29 $61.36 $62.05 $61.36 $61.61 $58.12 928,651
2018-01-26 $61.27 $61.55 $60.96 $61.53 $58.05 940,593
2018-01-25 $61.70 $61.75 $60.61 $61.22 $57.75 1,482,684
2018-01-24 $61.72 $62.09 $60.97 $61.28 $57.81 2,795,830
2018-01-23 $61.22 $61.88 $60.90 $61.46 $57.98 1,976,241
2018-01-22 $60.38 $61.57 $60.14 $61.29 $57.82 2,404,330
2018-01-19 $60.11 $60.61 $58.83 $60.43 $57.01 1,767,556
2018-01-18 $59.34 $60.50 $59.01 $60.06 $56.66 2,490,370
2018-01-17 $58.36 $58.43 $57.72 $58.13 $54.84 1,481,775
2018-01-16 $57.38 $58.26 $57.17 $58.03 $54.74 1,868,483
2018-01-12 $56.39 $57.29 $56.17 $57.07 $53.84 2,108,854
2018-01-11 $54.19 $56.19 $54.14 $56.15 $52.97 1,691,331
2018-01-10 $53.62 $54.07 $53.50 $54.06 $51.00 1,175,930
2018-01-09 $53.76 $53.93 $53.37 $53.81 $50.76 939,271
2018-01-08 $53.33 $53.82 $52.87 $53.78 $50.73 1,148,867
2018-01-05 $53.34 $53.52 $52.93 $53.41 $50.39 944,617
2018-01-04 $53.32 $53.50 $52.75 $53.26 $50.24 823,029
2018-01-03 $53.13 $53.29 $52.71 $53.10 $50.09 1,183,529
2018-01-02 $51.80 $52.43 $51.78 $52.33 $49.37 1,007,850
2017-12-29 $51.73 $52.03 $51.39 $51.65 $48.72 1,061,628
2017-12-28 $51.69 $51.79 $51.30 $51.76 $48.83 442,385
2017-12-27 $51.48 $51.50 $51.19 $51.45 $48.54 788,292
2017-12-26 $51.10 $51.47 $50.97 $51.45 $48.54 601,221
2017-12-22 $50.99 $51.30 $50.52 $51.07 $48.18 462,966
2017-12-21 $50.76 $51.40 $50.55 $51.26 $48.36 1,244,872
2017-12-20 $50.58 $51.18 $50.42 $50.90 $48.02 834,159
2017-12-19 $50.81 $51.44 $50.60 $50.62 $47.75 1,122,455
2017-12-18 $50.59 $50.93 $50.32 $50.84 $47.96 835,914
2017-12-15 $50.38 $50.92 $50.05 $50.45 $47.59 1,914,778
2017-12-14 $50.08 $50.16 $49.75 $49.87 $47.05 1,201,208
2017-12-13 $50.29 $50.48 $49.89 $50.03 $47.20 1,089,545
2017-12-12 $50.24 $50.73 $50.17 $50.43 $47.57 966,671
2017-12-11 $50.39 $50.39 $49.82 $50.13 $47.29 1,402,039
2017-12-08 $49.92 $50.40 $49.50 $50.38 $47.53 969,575
2017-12-07 $48.98 $49.65 $48.98 $49.54 $46.73 1,105,131
2017-12-06 $48.79 $49.52 $48.77 $49.15 $46.37 1,019,928
2017-12-05 $49.34 $49.37 $48.75 $48.86 $46.09 1,303,293
2017-12-04 $48.91 $50.38 $48.82 $49.39 $46.59 1,944,342
2017-12-01 $48.46 $48.93 $47.52 $48.67 $45.72 1,100,914
2017-11-30 $48.23 $48.75 $48.04 $48.41 $45.47 1,477,278
2017-11-29 $47.70 $48.75 $47.68 $48.20 $45.28 1,280,800
2017-11-28 $46.96 $47.69 $46.82 $47.64 $44.75 1,846,304
2017-11-27 $46.79 $47.13 $46.50 $46.93 $44.08 997,493
2017-11-24 $47.41 $47.44 $46.80 $46.89 $44.05 601,098
2017-11-22 $47.78 $47.81 $47.10 $47.26 $44.39 2,030,082
2017-11-21 $46.99 $47.84 $46.90 $47.56 $44.68 1,410,921
2017-11-20 $46.60 $47.23 $46.48 $46.78 $43.94 1,322,080
2017-11-17 $46.45 $46.82 $46.38 $46.70 $43.87 1,323,760
2017-11-16 $45.40 $46.53 $45.34 $46.42 $43.61 3,307,237
2017-11-15 $45.54 $45.62 $45.00 $45.27 $42.53 1,161,534
2017-11-14 $46.43 $46.43 $45.47 $45.66 $42.89 1,232,758
2017-11-13 $46.96 $47.04 $46.23 $46.68 $43.85 1,146,794
2017-11-10 $47.00 $47.32 $46.87 $47.04 $44.19 888,079
2017-11-09 $47.18 $47.45 $46.85 $47.05 $44.20 1,633,516
2017-11-08 $47.97 $48.35 $47.28 $47.62 $44.73 1,841,272
2017-11-07 $48.70 $48.77 $47.98 $48.08 $45.16 1,656,887
2017-11-06 $47.07 $48.66 $47.07 $48.57 $45.63 2,445,348
2017-11-03 $44.56 $46.94 $44.56 $46.86 $44.02 2,712,342
2017-11-02 $43.88 $44.52 $43.84 $44.46 $41.76 2,240,333
2017-11-01 $43.43 $44.15 $43.14 $43.94 $41.28 2,107,107
2017-10-31 $43.14 $43.54 $42.91 $43.09 $40.48 1,426,787
2017-10-30 $42.64 $43.04 $42.50 $42.99 $40.38 1,339,676
2017-10-27 $42.50 $42.88 $42.49 $42.74 $40.15 836,844
2017-10-26 $42.65 $42.99 $42.55 $42.69 $40.10 715,373
2017-10-25 $42.67 $42.74 $42.44 $42.50 $39.92 1,273,691
2017-10-24 $42.59 $42.74 $42.53 $42.72 $40.13 1,200,301
2017-10-23 $43.24 $43.24 $42.50 $42.58 $40.00 1,898,718
2017-10-20 $43.29 $43.45 $43.03 $43.19 $40.57 1,142,002
2017-10-19 $42.41 $43.06 $42.27 $43.06 $40.45 1,499,142
2017-10-18 $42.51 $42.71 $42.45 $42.55 $39.97 965,626
2017-10-17 $42.67 $42.80 $42.42 $42.54 $39.96 1,340,111
2017-10-16 $42.80 $42.94 $42.55 $42.57 $39.99 1,102,857
2017-10-13 $42.94 $42.99 $42.57 $42.61 $40.03 736,051
2017-10-12 $42.49 $42.63 $42.40 $42.61 $40.03 750,687
2017-10-11 $42.47 $42.66 $42.30 $42.61 $40.03 2,304,367
2017-10-10 $42.84 $42.92 $42.48 $42.55 $39.97 886,768
2017-10-09 $43.10 $43.10 $42.46 $42.59 $40.01 1,311,436
2017-10-06 $42.79 $43.10 $42.53 $42.92 $40.32 1,471,011
2017-10-05 $42.93 $43.25 $42.81 $43.10 $40.49 1,318,591
2017-10-04 $42.82 $43.45 $42.67 $42.95 $40.35 2,501,209
2017-10-03 $42.97 $43.06 $42.45 $42.81 $40.21 1,515,829
2017-10-02 $42.01 $43.12 $42.00 $43.06 $40.45 1,669,124
2017-09-29 $42.06 $42.24 $41.97 $42.10 $39.55 1,637,095
2017-09-28 $42.10 $42.25 $41.71 $42.14 $39.59 1,450,793
2017-09-27 $41.90 $42.26 $41.78 $42.10 $39.55 1,298,626
2017-09-26 $41.60 $42.06 $41.47 $41.84 $39.30 1,174,577
2017-09-25 $40.74 $41.62 $40.70 $41.61 $39.09 1,194,306
2017-09-22 $41.08 $41.13 $40.72 $40.93 $38.45 1,930,818
2017-09-21 $40.93 $41.23 $40.81 $41.10 $38.61 1,879,149
2017-09-20 $40.65 $41.22 $40.47 $40.98 $38.50 1,147,522
2017-09-19 $40.26 $40.61 $40.13 $40.49 $38.04 936,422
2017-09-18 $40.51 $40.87 $40.11 $40.20 $37.76 1,323,342
2017-09-15 $40.45 $40.72 $40.00 $40.43 $37.98 1,466,768
2017-09-14 $40.14 $40.45 $39.93 $40.40 $37.95 1,089,771
2017-09-13 $39.93 $40.26 $39.76 $40.14 $37.71 828,285
2017-09-12 $39.48 $40.35 $39.48 $40.00 $37.57 1,159,471
2017-09-11 $39.28 $39.62 $39.12 $39.34 $36.95 796,601
2017-09-08 $38.87 $39.31 $38.55 $39.10 $36.73 1,107,984
2017-09-07 $38.67 $39.10 $38.28 $38.96 $36.60 1,931,147
2017-09-06 $38.39 $38.68 $38.15 $38.62 $36.28 1,092,109
2017-09-05 $38.60 $38.74 $38.04 $38.35 $36.02 1,147,840
2017-09-01 $38.70 $39.13 $38.51 $38.61 $36.27 1,640,238
2017-08-31 $38.73 $38.96 $38.11 $38.57 $36.23 2,465,039
2017-08-30 $38.12 $39.59 $37.61 $38.63 $36.09 2,182,442
2017-08-29 $37.42 $38.32 $37.39 $38.25 $35.74 1,606,570
2017-08-28 $38.06 $38.20 $37.54 $37.70 $35.22 1,994,698
2017-08-25 $37.66 $38.02 $37.51 $37.77 $35.29 1,071,158
2017-08-24 $37.59 $37.70 $37.37 $37.44 $34.98 1,482,011
2017-08-23 $37.45 $37.81 $37.25 $37.58 $35.11 900,943
2017-08-22 $37.40 $37.78 $37.21 $37.62 $35.15 1,993,979
2017-08-21 $37.69 $37.82 $37.04 $37.23 $34.78 2,313,926
2017-08-18 $37.66 $38.05 $37.40 $37.67 $35.19 1,655,478
2017-08-17 $38.32 $38.62 $37.74 $37.77 $35.29 1,520,509
2017-08-16 $38.97 $39.13 $38.40 $38.44 $35.91 1,509,447
2017-08-15 $39.26 $39.49 $38.55 $38.65 $36.11 2,241,989
2017-08-14 $39.32 $39.61 $39.15 $39.28 $36.70 1,632,061
2017-08-11 $38.64 $39.37 $38.59 $39.07 $36.50 1,639,042
2017-08-10 $38.77 $39.23 $38.42 $38.81 $36.26 2,575,175
2017-08-09 $39.17 $39.51 $38.63 $39.15 $36.58 2,746,949
2017-08-08 $39.13 $39.86 $39.07 $39.19 $36.61 2,720,951
2017-08-07 $39.91 $40.15 $39.17 $39.18 $36.61 3,145,593
2017-08-04 $40.67 $41.16 $38.78 $40.06 $37.43 8,168,000
2017-08-03 $43.61 $44.16 $43.17 $43.86 $40.98 1,821,169
2017-08-02 $43.79 $44.14 $43.59 $43.84 $40.96 1,468,351
2017-08-01 $43.62 $44.05 $42.95 $43.89 $41.01 1,663,164
2017-07-31 $44.63 $44.74 $41.78 $43.43 $40.58 4,406,223
2017-07-28 $45.36 $45.45 $44.30 $44.58 $41.65 1,393,781
2017-07-27 $45.38 $45.66 $45.18 $45.52 $42.53 997,786
2017-07-26 $45.71 $45.73 $45.12 $45.36 $42.38 864,489
2017-07-25 $45.28 $46.18 $45.03 $45.68 $42.68 1,511,373
2017-07-24 $45.04 $45.04 $44.42 $44.72 $41.78 916,287
2017-07-21 $45.03 $45.30 $44.48 $45.01 $42.05 1,566,732
2017-07-20 $45.50 $45.76 $44.92 $45.16 $42.19 872,439
2017-07-19 $44.92 $45.78 $44.85 $45.47 $42.48 2,648,530
2017-07-18 $45.39 $45.39 $44.28 $44.80 $41.86 1,148,165
2017-07-17 $45.03 $45.85 $44.92 $45.42 $42.44 1,310,269
2017-07-14 $45.35 $45.75 $45.14 $45.16 $42.19 864,215
2017-07-13 $45.34 $45.50 $44.65 $45.22 $42.25 1,674,573
2017-07-12 $45.67 $45.98 $45.11 $45.48 $42.49 1,019,880
2017-07-11 $45.37 $45.38 $44.78 $45.27 $42.29 1,107,831
2017-07-10 $45.14 $45.92 $44.96 $45.37 $42.39 919,333
2017-07-07 $45.21 $45.48 $44.62 $45.34 $42.36 1,238,248
2017-07-06 $46.10 $46.53 $45.11 $45.21 $42.24 1,223,412
2017-07-05 $46.52 $46.70 $46.02 $46.25 $43.21 2,728,872
2017-07-03 $46.11 $46.78 $45.99 $46.55 $43.49 691,838
2017-06-30 $45.34 $46.18 $45.11 $45.78 $42.77 1,047,236
2017-06-29 $45.58 $45.73 $44.58 $45.07 $42.11 827,033
2017-06-28 $45.40 $45.93 $45.24 $45.37 $42.39 1,064,331
2017-06-27 $44.60 $45.43 $44.50 $44.99 $42.03 904,623
2017-06-26 $44.10 $44.76 $43.98 $44.54 $41.61 761,116
2017-06-23 $44.02 $44.17 $43.71 $44.00 $41.11 1,760,308
2017-06-22 $43.73 $44.38 $43.73 $43.99 $41.10 1,149,734
2017-06-21 $45.00 $45.00 $43.65 $43.77 $40.89 988,547
2017-06-20 $45.02 $45.07 $44.49 $44.78 $41.84 853,734
2017-06-19 $45.11 $45.42 $44.88 $45.39 $42.41 757,489
2017-06-16 $44.69 $45.18 $44.48 $45.04 $42.08 1,601,112
2017-06-15 $45.50 $46.13 $44.27 $44.69 $41.75 1,845,371
2017-06-14 $46.85 $46.99 $45.81 $46.16 $43.13 1,251,935
2017-06-13 $46.81 $47.38 $46.47 $46.81 $43.73 1,093,562
2017-06-12 $46.66 $47.46 $46.31 $46.80 $43.72 1,672,637
2017-06-09 $45.29 $46.43 $45.24 $46.35 $43.30 1,602,598
2017-06-08 $44.43 $45.52 $44.38 $45.22 $42.25 862,856
2017-06-07 $45.06 $45.25 $44.18 $44.41 $41.49 1,418,220
2017-06-06 $44.79 $45.30 $44.35 $45.09 $42.13 942,531
2017-06-05 $45.50 $45.56 $44.80 $44.94 $41.99 1,167,393
2017-06-02 $46.16 $46.17 $45.39 $45.56 $42.57 991,791
2017-06-01 $45.26 $46.19 $44.80 $46.19 $43.15 1,816,099
2017-05-31 $44.79 $44.92 $44.02 $44.86 $41.91 1,419,300
2017-05-30 $44.81 $45.31 $44.69 $45.03 $41.87 790,182
2017-05-26 $45.25 $45.25 $44.94 $44.98 $41.83 1,267,182
2017-05-25 $46.09 $46.18 $45.12 $45.31 $42.14 1,063,511
2017-05-24 $45.96 $46.38 $45.85 $45.97 $42.75 1,211,518
2017-05-23 $45.98 $46.19 $45.54 $46.08 $42.85 668,775
2017-05-22 $46.15 $46.26 $45.76 $45.85 $42.64 1,023,785
2017-05-19 $45.79 $46.31 $45.58 $45.85 $42.64 1,343,613
2017-05-18 $45.50 $45.66 $44.94 $45.47 $42.28 1,773,997
2017-05-17 $45.85 $46.68 $45.57 $45.73 $42.53 1,908,914
2017-05-16 $46.80 $46.80 $46.20 $46.62 $43.35 1,064,846
2017-05-15 $46.99 $47.41 $46.53 $46.67 $43.40 994,813
2017-05-12 $47.44 $47.44 $46.53 $46.61 $43.34 1,184,060
2017-05-11 $48.09 $48.21 $47.15 $47.73 $44.39 1,018,339
2017-05-10 $48.36 $48.47 $47.90 $48.20 $44.82 1,365,753
2017-05-09 $47.94 $48.56 $47.42 $48.39 $45.00 1,995,106
2017-05-08 $48.50 $48.66 $47.69 $47.82 $44.47 2,669,702
2017-05-05 $48.50 $48.54 $46.53 $48.18 $44.80 6,581,411
2017-05-04 $51.47 $51.68 $50.48 $50.60 $47.05 1,964,896
2017-05-03 $51.36 $51.64 $51.22 $51.53 $47.92 1,146,829
2017-05-02 $51.29 $51.83 $51.21 $51.79 $48.16 873,018
2017-05-01 $51.52 $51.52 $50.63 $51.20 $47.61 1,071,523
2017-04-28 $52.37 $52.43 $51.19 $51.32 $47.72 1,491,205
2017-04-27 $52.29 $52.62 $51.76 $52.33 $48.66 1,139,712
2017-04-26 $52.00 $52.66 $51.80 $52.33 $48.66 912,654
2017-04-25 $51.85 $52.31 $51.51 $52.11 $48.46 784,112
2017-04-24 $51.58 $51.72 $51.10 $51.50 $47.89 985,468
2017-04-21 $50.44 $50.70 $49.97 $50.58 $47.04 1,113,020
2017-04-20 $51.06 $51.24 $50.42 $50.49 $46.95 1,662,072
2017-04-19 $51.08 $51.54 $50.51 $50.66 $47.11 841,798
2017-04-18 $50.33 $51.05 $50.20 $50.77 $47.21 765,083
2017-04-17 $50.34 $50.79 $49.93 $50.77 $47.21 1,043,664
2017-04-13 $50.96 $51.40 $50.10 $50.18 $46.66 2,046,716
2017-04-12 $52.57 $52.57 $50.97 $51.13 $47.55 1,303,929
2017-04-11 $52.67 $52.88 $52.16 $52.74 $49.04 799,568
2017-04-10 $52.19 $52.97 $51.95 $52.73 $49.04 1,026,846
2017-04-07 $52.32 $52.67 $51.88 $51.90 $48.26 1,014,496
2017-04-06 $51.89 $52.73 $51.82 $52.32 $48.65 703,289
2017-04-05 $52.43 $53.03 $51.65 $51.80 $48.17 1,467,415
2017-04-04 $51.70 $52.16 $51.66 $51.97 $48.33 816,262
2017-04-03 $52.73 $52.93 $51.46 $51.82 $48.19 1,300,578
2017-03-31 $52.36 $53.20 $52.26 $52.62 $48.93 1,432,745
2017-03-30 $52.47 $53.32 $52.25 $52.70 $49.01 830,738
2017-03-29 $51.85 $52.90 $51.66 $52.37 $48.70 1,355,545
2017-03-28 $51.38 $52.43 $51.36 $51.92 $48.28 1,041,332
2017-03-27 $50.42 $51.54 $49.85 $51.39 $47.79 1,858,981
2017-03-24 $52.75 $53.08 $51.28 $51.44 $47.84 1,701,873
2017-03-23 $52.68 $53.08 $52.48 $52.77 $49.07 1,271,904
2017-03-22 $52.49 $53.00 $52.18 $52.57 $48.89 1,017,564
2017-03-21 $53.69 $53.69 $52.10 $52.54 $48.86 1,561,845
2017-03-20 $53.56 $53.71 $53.02 $53.27 $49.54 793,463
2017-03-17 $54.16 $54.16 $53.48 $53.61 $49.85 1,257,150
2017-03-16 $54.85 $54.95 $53.93 $54.02 $50.23 918,832
2017-03-15 $54.23 $54.78 $53.68 $54.53 $50.71 1,763,320
2017-03-14 $54.06 $54.47 $53.22 $54.09 $50.30 889,112
2017-03-13 $54.66 $55.42 $54.50 $54.70 $50.87 1,036,634
2017-03-10 $54.07 $54.76 $54.04 $54.70 $50.87 1,108,668
2017-03-09 $54.36 $54.52 $52.91 $53.52 $49.77 2,035,490
2017-03-08 $55.17 $55.59 $54.62 $54.63 $50.80 999,420
2017-03-07 $55.14 $55.78 $55.00 $55.08 $51.22 1,179,925
2017-03-06 $55.23 $55.43 $54.80 $55.04 $51.18 867,054
2017-03-03 $55.64 $56.02 $55.27 $55.55 $51.66 804,075
2017-03-02 $56.62 $56.80 $55.58 $55.65 $51.75 1,367,583
2017-03-01 $56.21 $57.25 $56.21 $56.63 $52.66 1,504,726
2017-02-28 $55.98 $56.07 $54.98 $55.39 $51.51 1,132,098
2017-02-27 $55.03 $56.45 $54.37 $56.16 $52.03 1,500,383
2017-02-24 $54.73 $55.33 $54.55 $55.09 $51.04 1,271,149
2017-02-23 $56.94 $57.12 $54.96 $55.35 $51.28 1,643,843
2017-02-22 $57.23 $57.35 $56.36 $56.60 $52.44 1,227,946
2017-02-21 $57.00 $58.05 $56.82 $57.65 $53.41 1,474,472
2017-02-17 $58.00 $58.14 $55.83 $56.43 $52.28 2,191,415
2017-02-16 $58.16 $58.16 $57.07 $57.45 $53.22 1,841,004
2017-02-15 $57.37 $58.37 $57.18 $58.17 $53.89 1,220,402
2017-02-14 $56.79 $57.39 $56.44 $57.35 $53.13 1,196,382
2017-02-13 $56.28 $57.20 $56.26 $56.93 $52.74 1,166,001
2017-02-10 $55.88 $56.07 $55.06 $56.04 $51.92 1,081,427
2017-02-09 $54.74 $55.79 $54.69 $55.37 $51.30 941,790
2017-02-08 $55.31 $55.44 $54.19 $54.62 $50.60 1,088,823
2017-02-07 $55.55 $55.92 $54.81 $55.33 $51.26 859,440
2017-02-06 $55.52 $55.79 $55.02 $55.34 $51.27 731,451
2017-02-03 $55.31 $56.03 $55.13 $55.66 $51.56 950,831
2017-02-02 $55.42 $55.52 $54.70 $55.02 $50.97 728,123
2017-02-01 $55.83 $56.19 $54.96 $55.62 $51.53 818,296
2017-01-31 $55.93 $56.17 $54.83 $55.50 $51.42 970,372
2017-01-30 $56.42 $56.42 $55.07 $56.16 $52.03 1,063,545
2017-01-27 $56.84 $56.88 $56.05 $56.63 $52.46 1,022,478
2017-01-26 $56.65 $57.27 $56.00 $56.74 $52.56 1,333,434
2017-01-25 $55.94 $57.00 $55.63 $56.84 $52.66 2,763,035
2017-01-24 $52.73 $55.07 $52.63 $54.77 $50.74 2,150,813
2017-01-23 $52.71 $53.10 $52.02 $52.57 $48.70 778,412
2017-01-20 $53.18 $53.20 $52.57 $52.79 $48.91 880,600
2017-01-19 $53.06 $53.43 $52.67 $52.78 $48.90 923,273
2017-01-18 $52.75 $53.03 $52.35 $52.98 $49.08 837,862
2017-01-17 $54.15 $54.15 $52.37 $52.55 $48.68 1,447,974
2017-01-13 $53.53 $54.35 $53.37 $54.22 $50.23 1,326,768
2017-01-12 $53.60 $53.61 $52.94 $53.56 $49.62 1,430,495
2017-01-11 $53.00 $53.34 $52.61 $53.12 $49.21 747,447
2017-01-10 $52.61 $53.30 $52.61 $53.08 $49.17 721,884
2017-01-09 $53.15 $53.18 $52.30 $52.42 $48.56 1,346,376
2017-01-06 $53.79 $53.79 $53.15 $53.22 $49.30 823,928
2017-01-05 $53.88 $54.09 $53.13 $53.68 $49.73 955,252
2017-01-04 $53.57 $53.97 $53.45 $53.83 $49.87 974,028
2017-01-03 $53.09 $53.74 $52.66 $53.03 $49.13 1,219,314
2016-12-30 $52.64 $53.02 $52.35 $52.52 $48.66 684,775
2016-12-29 $53.07 $53.38 $52.40 $52.47 $48.61 626,677
2016-12-28 $54.04 $54.17 $52.92 $53.01 $49.11 509,271
2016-12-27 $53.57 $53.88 $53.51 $53.81 $49.85 649,738
2016-12-23 $53.51 $53.75 $53.36 $53.51 $49.57 405,565
2016-12-22 $54.16 $54.16 $53.35 $53.62 $49.67 942,501
2016-12-21 $54.39 $54.72 $53.90 $54.16 $50.17 1,109,953
2016-12-20 $54.42 $54.64 $53.49 $53.86 $49.90 3,061,741
2016-12-19 $54.92 $55.67 $53.73 $54.17 $50.18 1,676,747
2016-12-16 $55.08 $55.48 $54.89 $54.97 $50.93 2,589,689
2016-12-15 $55.60 $55.83 $54.95 $55.01 $50.96 1,840,149
2016-12-14 $56.53 $56.80 $55.70 $55.77 $51.67 1,345,755
2016-12-13 $57.26 $57.27 $56.54 $56.67 $52.50 1,249,438
2016-12-12 $57.61 $57.78 $56.54 $56.96 $52.77 1,750,142
2016-12-09 $57.50 $57.60 $56.52 $57.14 $52.94 1,985,693
2016-12-08 $54.88 $56.64 $54.88 $56.00 $51.88 2,982,478
2016-12-07 $53.99 $54.74 $53.91 $54.67 $50.65 1,364,566
2016-12-06 $53.50 $54.11 $53.18 $53.89 $49.92 1,269,000
2016-12-05 $53.99 $54.16 $53.33 $53.58 $49.64 1,289,046
2016-12-02 $53.40 $53.69 $52.72 $53.44 $49.51 1,340,828
2016-12-01 $54.17 $54.61 $53.33 $53.39 $49.46 2,039,325
2016-11-30 $53.67 $54.45 $53.37 $53.51 $49.57 2,010,072
2016-11-29 $53.83 $54.34 $52.76 $52.77 $48.70 1,616,867
2016-11-28 $54.68 $54.86 $53.65 $54.06 $49.89 1,968,834
2016-11-25 $54.50 $54.90 $54.12 $54.82 $50.59 1,148,022
2016-11-23 $52.47 $54.92 $52.19 $54.22 $50.03 2,543,176
2016-11-22 $52.53 $52.98 $52.19 $52.80 $48.72 1,534,661
2016-11-21 $51.59 $52.55 $51.47 $52.25 $48.22 1,368,585
2016-11-18 $51.40 $51.51 $51.12 $51.34 $47.38 933,296
2016-11-17 $51.11 $51.50 $50.72 $51.28 $47.32 1,354,008
2016-11-16 $51.48 $51.67 $50.55 $50.80 $46.88 2,593,368
2016-11-15 $51.52 $51.93 $50.83 $51.92 $47.91 2,407,500
2016-11-14 $49.40 $51.55 $49.21 $51.51 $47.53 3,605,378
2016-11-11 $50.30 $50.77 $49.02 $49.13 $45.34 3,580,158
2016-11-10 $49.50 $50.79 $49.50 $50.40 $46.51 2,830,097
2016-11-09 $48.50 $49.48 $47.29 $49.11 $45.32 1,105,803
2016-11-08 $44.35 $44.82 $44.17 $44.58 $41.14 2,448,558
2016-11-07 $45.35 $45.50 $44.55 $44.86 $41.40 2,812,105
2016-11-04 $44.18 $45.80 $44.05 $44.80 $41.34 11,166,551
2016-11-03 $51.60 $52.10 $50.83 $51.79 $47.79 1,987,717
2016-11-02 $51.58 $52.42 $51.12 $51.49 $47.51 1,794,089
2016-11-01 $52.21 $52.56 $51.25 $51.89 $47.88 1,759,760
2016-10-31 $52.21 $52.39 $51.47 $51.99 $47.98 1,165,035
2016-10-28 $50.85 $52.63 $50.85 $52.11 $48.09 1,880,879
2016-10-27 $50.82 $50.85 $50.32 $50.67 $46.76 1,058,098
2016-10-26 $49.35 $50.75 $48.95 $50.65 $46.74 978,995
2016-10-25 $49.70 $49.89 $49.46 $49.77 $45.93 1,146,822
2016-10-24 $49.92 $50.08 $49.53 $49.86 $46.01 610,457
2016-10-21 $48.80 $49.59 $48.57 $49.52 $45.70 814,870
2016-10-20 $49.77 $49.84 $49.32 $49.35 $45.54 856,848
2016-10-19 $50.75 $50.78 $50.01 $50.07 $46.20 1,078,009
2016-10-18 $50.41 $52.00 $49.83 $50.53 $46.63 1,206,876
2016-10-17 $49.35 $50.05 $49.26 $49.76 $45.92 1,342,213
2016-10-14 $50.05 $50.51 $49.40 $49.40 $45.59 1,841,606
2016-10-13 $49.86 $50.55 $49.38 $50.32 $46.44 1,275,743
2016-10-12 $49.92 $50.57 $49.59 $50.52 $46.62 1,723,559
2016-10-11 $50.72 $50.99 $49.61 $50.00 $46.14 1,407,607
2016-10-10 $51.35 $51.51 $50.72 $51.17 $47.22 836,034
2016-10-07 $51.23 $51.41 $50.56 $50.67 $46.76 1,517,848
2016-10-06 $51.22 $51.54 $51.01 $51.35 $47.39 886,452
2016-10-05 $50.85 $51.42 $50.67 $51.33 $47.37 1,033,727
2016-10-04 $51.54 $51.54 $50.22 $50.35 $46.46 1,204,265
2016-10-03 $51.15 $51.15 $50.28 $50.48 $46.58 796,078
2016-09-30 $51.00 $51.56 $50.75 $51.32 $47.36 920,453
2016-09-29 $50.79 $51.49 $50.54 $50.69 $46.78 856,032
2016-09-28 $49.27 $50.59 $49.07 $50.55 $46.65 926,643
2016-09-27 $49.04 $49.26 $48.86 $49.25 $45.45 604,109
2016-09-26 $49.01 $49.53 $48.88 $49.14 $45.35 503,920
2016-09-23 $50.11 $50.28 $49.09 $49.18 $45.38 629,985
2016-09-22 $49.83 $50.25 $49.66 $50.20 $46.32 993,078
2016-09-21 $48.92 $49.42 $48.50 $49.36 $45.55 1,117,924
2016-09-20 $49.71 $49.80 $48.53 $48.54 $44.79 1,370,983
2016-09-19 $49.02 $49.56 $48.91 $49.47 $45.65 1,005,137
2016-09-16 $48.84 $49.01 $48.49 $48.62 $44.87 1,270,406
2016-09-15 $49.05 $49.59 $48.90 $49.33 $45.52 811,285
2016-09-14 $49.61 $49.82 $48.76 $49.00 $45.22 1,081,836
2016-09-13 $49.52 $50.08 $49.30 $49.58 $45.75 1,123,806
2016-09-12 $49.02 $50.58 $48.97 $50.25 $46.37 1,252,370
2016-09-09 $50.69 $50.69 $49.32 $49.40 $45.59 1,545,096
2016-09-08 $51.59 $51.93 $51.06 $51.08 $47.14 1,408,654
2016-09-07 $51.17 $51.83 $51.09 $51.58 $47.60 791,462
2016-09-06 $52.12 $52.27 $51.04 $51.23 $47.27 1,283,410
2016-09-02 $52.05 $52.19 $51.78 $52.14 $48.11 616,211
2016-09-01 $51.90 $52.43 $50.99 $51.53 $47.55 899,308
2016-08-31 $52.15 $52.35 $51.38 $51.90 $47.89 1,002,334
2016-08-30 $53.01 $53.26 $52.48 $52.60 $48.34 650,568
2016-08-29 $52.85 $53.37 $52.78 $53.08 $48.78 671,142
2016-08-26 $52.99 $53.71 $52.67 $52.94 $48.66 775,287
2016-08-25 $52.80 $53.05 $52.68 $52.88 $48.60 793,234
2016-08-24 $53.17 $53.48 $52.86 $52.98 $48.69 697,427
2016-08-23 $52.80 $53.52 $52.70 $53.30 $48.99 953,489
2016-08-22 $52.34 $52.45 $51.96 $52.37 $48.13 662,790
2016-08-19 $52.18 $52.87 $51.99 $52.55 $48.30 1,142,374
2016-08-18 $51.98 $52.74 $51.80 $52.56 $48.31 941,750
2016-08-17 $51.66 $51.96 $51.24 $51.89 $47.69 1,440,755
2016-08-16 $51.99 $52.02 $51.25 $51.66 $47.48 1,269,049
2016-08-15 $51.58 $52.43 $51.43 $52.02 $47.81 662,796
2016-08-12 $52.01 $52.11 $51.11 $51.41 $47.25 765,600
2016-08-11 $51.95 $52.38 $51.83 $52.02 $47.81 993,724
2016-08-10 $52.18 $52.50 $51.76 $51.86 $47.66 1,271,777
2016-08-09 $51.69 $52.36 $51.42 $51.99 $47.78 1,105,058
2016-08-08 $51.97 $52.71 $51.44 $51.54 $47.37 1,329,968
2016-08-05 $50.49 $52.04 $50.09 $51.94 $47.74 2,665,561
2016-08-04 $52.72 $53.44 $52.44 $52.94 $48.66 1,025,504
2016-08-03 $52.75 $52.99 $52.35 $52.89 $48.61 777,902
2016-08-02 $52.89 $52.91 $52.17 $52.84 $48.56 1,128,595
2016-08-01 $53.52 $53.75 $52.71 $53.04 $48.75 1,466,568
2016-07-29 $53.55 $53.66 $52.63 $53.52 $49.19 1,136,987
2016-07-28 $53.72 $53.99 $53.32 $53.70 $49.35 910,425
2016-07-27 $53.65 $54.45 $53.59 $53.97 $49.60 1,296,627
2016-07-26 $52.81 $53.56 $52.81 $53.53 $49.20 606,148
2016-07-25 $52.27 $52.80 $52.04 $52.73 $48.46 819,602
2016-07-22 $53.03 $53.18 $52.18 $52.54 $48.29 955,153
2016-07-21 $53.38 $54.21 $53.12 $53.25 $48.94 744,856
2016-07-20 $52.84 $53.56 $52.40 $53.44 $49.12 672,225
2016-07-19 $52.91 $53.05 $52.70 $52.90 $48.62 788,118
2016-07-18 $52.85 $53.10 $52.59 $52.99 $48.70 918,298
2016-07-15 $53.40 $53.40 $52.94 $53.04 $48.75 806,600
2016-07-14 $53.58 $53.83 $53.18 $53.20 $48.89 684,854
2016-07-13 $53.50 $53.58 $52.43 $52.88 $48.60 744,305
2016-07-12 $52.62 $53.25 $52.45 $53.19 $48.89 1,191,767
2016-07-11 $51.97 $52.57 $51.97 $52.04 $47.83 685,973
2016-07-08 $50.78 $51.70 $50.78 $51.57 $47.40 824,499
2016-07-07 $49.76 $50.52 $49.64 $50.05 $46.00 1,090,897
2016-07-06 $48.33 $49.64 $48.27 $49.50 $45.49 1,291,966
2016-07-05 $48.77 $48.95 $47.91 $48.77 $44.82 1,589,147
2016-07-01 $49.33 $50.29 $48.88 $49.24 $45.26 1,196,209
2016-06-30 $48.74 $49.30 $48.16 $49.28 $45.29 1,468,477
2016-06-29 $47.70 $48.92 $47.11 $48.55 $44.62 3,125,551
2016-06-28 $46.87 $47.31 $46.44 $46.93 $43.13 2,149,750
2016-06-27 $47.90 $48.10 $45.80 $46.14 $42.41 2,619,655
2016-06-24 $50.55 $51.53 $48.71 $48.78 $44.83 1,886,544
2016-06-23 $52.36 $52.98 $52.31 $52.98 $48.69 756,786
2016-06-22 $51.54 $51.94 $51.41 $51.50 $47.33 605,016
2016-06-21 $51.58 $51.68 $50.96 $51.33 $47.18 805,118
2016-06-20 $51.69 $51.87 $51.51 $51.57 $47.40 801,752
2016-06-17 $50.95 $51.37 $50.74 $50.90 $46.78 931,075
2016-06-16 $50.22 $50.88 $49.70 $50.77 $46.66 740,046
2016-06-15 $50.77 $51.34 $50.38 $50.66 $46.56 1,120,411
2016-06-14 $50.62 $51.12 $50.00 $50.52 $46.43 1,352,336
2016-06-13 $51.80 $52.11 $50.86 $50.91 $46.79 1,189,674
2016-06-10 $52.68 $52.86 $51.99 $52.11 $47.89 754,871
2016-06-09 $53.53 $53.53 $52.98 $53.36 $49.04 792,974
2016-06-08 $53.74 $54.11 $53.61 $54.04 $49.67 992,934
2016-06-07 $53.15 $53.55 $53.10 $53.43 $49.11 707,401
2016-06-06 $52.78 $53.15 $52.46 $53.10 $48.80 738,205
2016-06-03 $52.38 $52.67 $51.52 $52.41 $48.17 1,066,942
2016-06-02 $51.93 $52.53 $51.93 $52.52 $48.27 902,338
2016-06-01 $49.16 $52.31 $49.16 $52.18 $47.96 1,751,999
2016-05-31 $52.51 $53.25 $52.35 $52.78 $48.51 1,512,911
2016-05-27 $52.32 $52.74 $52.29 $52.72 $48.26 1,115,699
2016-05-26 $52.85 $53.14 $52.21 $52.60 $48.15 1,229,133
2016-05-25 $51.32 $52.93 $51.26 $52.78 $48.32 1,872,882
2016-05-24 $50.42 $51.28 $50.06 $51.03 $46.71 1,598,587
2016-05-23 $49.93 $50.26 $49.48 $50.17 $45.93 1,234,548
2016-05-20 $49.75 $50.31 $49.65 $49.97 $45.74 796,561
2016-05-19 $49.28 $49.75 $48.96 $49.38 $45.20 1,206,228
2016-05-18 $50.32 $50.91 $49.69 $50.01 $45.78 1,162,989
2016-05-17 $51.13 $51.52 $50.45 $50.60 $46.32 1,098,831
2016-05-16 $50.40 $51.47 $50.13 $51.15 $46.82 1,439,727
2016-05-13 $51.22 $51.76 $50.01 $50.04 $45.81 1,312,499
2016-05-12 $51.91 $52.17 $51.21 $51.33 $46.99 1,265,622
2016-05-11 $51.81 $52.26 $51.48 $51.59 $47.23 1,063,160
2016-05-10 $51.64 $52.07 $51.22 $51.80 $47.42 1,844,195
2016-05-09 $51.50 $51.86 $51.13 $51.18 $46.85 1,771,008
2016-05-06 $51.00 $52.81 $50.36 $51.79 $47.41 4,370,718
2016-05-05 $54.62 $55.29 $54.11 $54.68 $50.06 1,643,503
2016-05-04 $54.82 $55.09 $54.01 $54.22 $49.63 1,149,801
2016-05-03 $54.36 $55.13 $53.80 $54.99 $50.34 1,876,605
2016-05-02 $54.68 $55.02 $53.97 $54.98 $50.33 923,702
2016-04-29 $54.32 $55.17 $54.10 $54.66 $50.04 994,455
2016-04-28 $55.10 $55.48 $54.19 $54.28 $49.69 1,116,199
2016-04-27 $54.68 $55.69 $54.51 $55.52 $50.82 920,087
2016-04-26 $53.46 $54.62 $53.46 $54.49 $49.88 949,298
2016-04-25 $54.00 $54.19 $53.19 $53.39 $48.88 847,080
2016-04-22 $53.94 $54.60 $53.84 $54.28 $49.69 1,787,227
2016-04-21 $53.28 $53.91 $53.13 $53.72 $49.18 1,335,588
2016-04-20 $53.51 $53.60 $52.85 $53.14 $48.65 1,327,184
2016-04-19 $53.11 $53.74 $52.87 $53.60 $49.07 1,385,533
2016-04-18 $52.02 $52.91 $51.44 $52.71 $48.25 1,455,485
2016-04-15 $52.81 $53.24 $52.51 $52.61 $48.16 2,024,951
2016-04-14 $53.27 $53.62 $52.81 $52.88 $48.41 1,309,044
2016-04-13 $53.00 $53.31 $52.55 $53.16 $48.66 1,554,489
2016-04-12 $51.62 $53.00 $51.56 $52.77 $48.31 1,436,175
2016-04-11 $51.58 $52.15 $51.38 $51.39 $47.04 705,933
2016-04-08 $51.36 $52.25 $51.11 $51.27 $46.93 883,744
2016-04-07 $51.56 $51.68 $50.79 $51.04 $46.72 1,876,417
2016-04-06 $52.12 $52.30 $51.20 $51.81 $47.43 1,328,699
2016-04-05 $52.12 $52.65 $51.89 $52.05 $47.65 1,241,389
2016-04-04 $53.51 $53.93 $52.45 $52.59 $48.14 1,335,665
2016-04-01 $53.00 $53.59 $52.18 $53.51 $48.98 1,381,579
2016-03-31 $54.12 $54.17 $53.04 $53.70 $49.16 2,179,647
2016-03-30 $54.48 $54.77 $53.77 $54.36 $49.76 1,315,703
2016-03-29 $53.43 $54.06 $53.12 $53.99 $49.42 1,413,112
2016-03-28 $54.43 $54.59 $53.61 $53.88 $49.32 890,720
2016-03-24 $53.73 $54.15 $53.35 $54.12 $49.54 1,111,547
2016-03-23 $54.83 $55.10 $54.06 $54.16 $49.58 1,416,558
2016-03-22 $54.50 $55.44 $54.50 $55.25 $50.58 1,349,564
2016-03-21 $55.00 $55.36 $54.53 $54.91 $50.27 880,933
2016-03-18 $54.94 $55.48 $54.66 $55.21 $50.54 2,884,447
2016-03-17 $52.79 $55.00 $52.79 $54.79 $50.16 2,467,755
2016-03-16 $51.00 $52.77 $50.81 $52.60 $48.15 1,567,187
2016-03-15 $51.10 $51.24 $50.52 $51.15 $46.82 790,670
2016-03-14 $51.07 $52.00 $50.71 $51.70 $47.33 1,375,531
2016-03-11 $50.55 $51.81 $50.20 $51.42 $47.07 1,954,726
2016-03-10 $50.26 $50.44 $48.93 $49.84 $45.63 1,536,912
2016-03-09 $51.23 $51.23 $50.09 $50.21 $45.96 2,143,745
2016-03-08 $51.30 $51.69 $50.37 $51.01 $46.70 3,201,069
2016-03-07 $49.00 $51.78 $48.69 $51.76 $47.38 2,917,855
2016-03-04 $48.98 $49.52 $48.45 $49.17 $45.01 1,381,156
2016-03-03 $48.81 $49.29 $48.34 $48.89 $44.76 1,536,081
2016-03-02 $47.74 $48.68 $47.40 $48.64 $44.53 1,335,240
2016-03-01 $46.56 $48.19 $46.32 $47.76 $43.72 1,088,060
2016-02-29 $46.74 $46.81 $46.04 $46.04 $42.15 1,699,650
2016-02-26 $46.56 $47.46 $46.40 $46.81 $42.66 1,487,897
2016-02-25 $45.88 $46.26 $45.16 $46.01 $41.93 956,238
2016-02-24 $45.12 $46.17 $44.82 $46.14 $42.05 1,252,002
2016-02-23 $46.56 $47.05 $46.02 $46.07 $41.98 1,338,467
2016-02-22 $46.10 $47.60 $46.00 $47.00 $42.83 2,013,286
2016-02-19 $42.64 $45.61 $42.41 $45.38 $41.35 4,264,746
2016-02-18 $46.76 $47.15 $46.03 $46.46 $42.34 2,174,894
2016-02-17 $45.73 $46.88 $45.57 $46.43 $42.31 1,688,370
2016-02-16 $44.28 $45.17 $43.79 $44.99 $41.00 1,813,816
2016-02-12 $41.90 $43.88 $41.90 $43.64 $39.77 1,419,241
2016-02-11 $41.51 $42.32 $41.06 $41.74 $38.04 1,996,711
2016-02-10 $43.17 $43.69 $42.70 $42.71 $38.92 1,101,567
2016-02-09 $42.39 $43.59 $42.28 $43.16 $39.33 1,394,967
2016-02-08 $44.19 $44.34 $42.20 $42.78 $38.98 2,080,863
2016-02-05 $44.51 $45.33 $44.38 $44.84 $40.86 1,259,165
2016-02-04 $43.57 $45.27 $43.31 $44.94 $40.95 1,720,187
2016-02-03 $44.74 $46.33 $42.52 $43.46 $39.60 2,599,206
2016-02-02 $43.64 $44.58 $43.64 $43.88 $39.99 1,613,934
2016-02-01 $44.52 $44.93 $43.60 $44.61 $40.65 1,916,186
2016-01-29 $43.62 $44.96 $43.48 $44.89 $40.91 2,217,156
2016-01-28 $43.60 $44.13 $43.29 $43.55 $39.69 1,420,761
2016-01-27 $43.52 $43.94 $42.67 $42.92 $39.11 1,576,999
2016-01-26 $42.94 $44.01 $42.43 $43.99 $40.09 1,508,252
2016-01-25 $42.55 $42.94 $42.02 $42.35 $38.59 1,785,268
2016-01-22 $42.44 $43.52 $42.12 $42.89 $39.08 2,823,181
2016-01-21 $41.18 $41.93 $40.73 $41.32 $37.65 2,355,533
2016-01-20 $40.49 $41.63 $39.48 $41.11 $37.46 1,587,206
2016-01-19 $42.34 $42.68 $40.74 $41.17 $37.52 1,878,499
2016-01-15 $40.69 $42.09 $40.69 $41.95 $38.23 2,143,229
2016-01-14 $42.07 $42.64 $41.08 $42.08 $38.35 2,694,738
2016-01-13 $43.11 $43.24 $41.43 $41.67 $37.97 2,238,466
2016-01-12 $42.43 $42.67 $41.68 $42.40 $38.64 2,145,936
2016-01-11 $43.51 $43.63 $41.52 $41.83 $38.12 3,113,257
2016-01-08 $44.67 $45.14 $43.20 $43.33 $39.49 2,054,105
2016-01-07 $44.73 $45.23 $44.34 $44.48 $40.53 2,169,055
2016-01-06 $45.80 $46.15 $45.07 $45.50 $41.46 1,806,916
2016-01-05 $47.60 $48.11 $46.67 $46.78 $42.63 1,308,062
2016-01-04 $46.53 $47.76 $46.26 $47.71 $43.48 1,645,312
2015-12-31 $47.48 $47.98 $47.22 $47.22 $43.03 842,741
2015-12-30 $47.91 $48.54 $47.61 $47.77 $43.53 1,431,608
2015-12-29 $48.36 $48.70 $47.94 $48.34 $44.05 974,368
2015-12-28 $48.32 $48.45 $47.84 $48.11 $43.84 927,898
2015-12-24 $48.55 $49.12 $48.54 $48.71 $44.39 781,775
2015-12-23 $47.50 $48.76 $47.50 $48.65 $44.33 1,503,815
2015-12-22 $46.38 $47.30 $46.24 $47.13 $42.95 1,584,364
2015-12-21 $45.92 $46.37 $45.35 $46.28 $42.17 2,140,337
2015-12-18 $45.86 $46.59 $45.67 $45.74 $41.68 2,457,464
2015-12-17 $46.92 $46.98 $45.56 $46.12 $42.03 1,927,243
2015-12-16 $46.44 $47.23 $46.05 $47.11 $42.93 1,828,409
2015-12-15 $45.48 $46.66 $45.47 $46.40 $42.28 1,934,350
2015-12-14 $44.83 $44.98 $44.03 $44.95 $40.96 2,132,775
2015-12-11 $44.62 $45.27 $44.32 $45.01 $41.02 1,854,971
2015-12-10 $45.27 $45.77 $45.16 $45.49 $41.45 1,452,498
2015-12-09 $45.82 $46.60 $45.19 $45.32 $41.30 1,717,071
2015-12-08 $46.77 $46.97 $45.44 $45.89 $41.82 2,038,947
2015-12-07 $47.60 $47.91 $47.12 $47.34 $43.14 1,788,531
2015-12-04 $47.99 $48.40 $47.51 $48.09 $43.82 1,518,354
2015-12-03 $48.65 $49.10 $48.00 $48.31 $44.02 1,638,809
2015-12-02 $48.94 $49.41 $47.92 $48.31 $44.02 1,640,190
2015-12-01 $48.66 $48.98 $48.35 $48.94 $44.60 1,340,895
2015-11-30 $48.22 $48.99 $47.84 $48.60 $44.29 1,531,065
2015-11-27 $47.75 $48.67 $47.62 $48.32 $43.84 840,899
2015-11-25 $48.23 $48.40 $47.72 $47.84 $43.41 1,355,345
2015-11-24 $48.13 $48.76 $47.70 $48.40 $43.92 1,207,460
2015-11-23 $47.88 $48.46 $47.50 $48.05 $43.60 1,181,786
2015-11-20 $49.16 $49.40 $48.10 $48.15 $43.69 1,284,090
2015-11-19 $48.26 $48.92 $48.17 $48.87 $44.34 1,302,616
2015-11-18 $47.54 $48.51 $47.20 $48.39 $43.91 1,400,921
2015-11-17 $47.76 $47.87 $46.87 $47.02 $42.66 1,578,673
2015-11-16 $46.69 $47.85 $46.53 $47.84 $43.41 1,179,720
2015-11-13 $46.72 $47.39 $46.47 $46.71 $42.38 1,316,784
2015-11-12 $48.41 $48.67 $46.98 $47.00 $42.65 1,860,587
2015-11-11 $49.00 $49.28 $48.51 $49.18 $44.62 1,163,687
2015-11-10 $48.96 $49.30 $48.19 $48.86 $44.33 2,107,178
2015-11-09 $49.06 $49.37 $48.48 $49.12 $44.57 2,262,915
2015-11-06 $49.97 $50.33 $48.62 $49.14 $44.59 2,456,663
2015-11-05 $50.00 $50.91 $49.63 $50.47 $45.79 1,244,119
2015-11-04 $50.29 $50.91 $49.96 $50.21 $45.56 1,766,219
2015-11-03 $49.31 $50.71 $49.03 $50.18 $45.53 2,080,215
2015-11-02 $47.60 $49.75 $47.47 $49.31 $44.74 2,198,816
2015-10-30 $46.00 $48.48 $44.17 $47.81 $43.38 3,396,417
2015-10-29 $46.81 $47.43 $46.12 $46.55 $42.24 1,686,645
2015-10-28 $45.37 $47.58 $45.37 $47.22 $42.85 2,543,863
2015-10-27 $44.97 $45.28 $43.79 $43.98 $39.91 1,513,611
2015-10-26 $45.95 $46.22 $45.43 $45.53 $41.31 1,156,565
2015-10-23 $45.61 $46.26 $45.41 $46.21 $41.93 1,346,298
2015-10-22 $44.91 $46.05 $44.70 $45.35 $41.15 1,103,675
2015-10-21 $45.51 $45.60 $44.64 $44.69 $40.55 1,058,914
2015-10-20 $44.54 $45.67 $44.38 $45.36 $41.16 1,167,232
2015-10-19 $44.22 $44.98 $44.21 $44.64 $40.50 1,037,412
2015-10-16 $47.18 $47.35 $44.23 $44.66 $40.52 2,653,699
2015-10-15 $46.77 $47.43 $46.22 $47.43 $43.04 1,312,868
2015-10-14 $46.43 $46.92 $46.11 $46.72 $42.39 871,740
2015-10-13 $46.79 $47.62 $46.47 $46.58 $42.26 1,231,312
2015-10-12 $47.49 $47.50 $46.66 $47.09 $42.73 1,002,360
2015-10-09 $47.56 $47.96 $46.62 $47.41 $43.02 1,641,143
2015-10-08 $46.20 $47.55 $46.18 $47.37 $42.98 1,183,723
2015-10-07 $46.00 $47.13 $45.42 $46.27 $41.98 1,773,726
2015-10-06 $44.49 $46.03 $44.31 $45.55 $41.33 2,324,527
2015-10-05 $42.75 $44.55 $42.64 $44.54 $40.41 1,853,359
2015-10-02 $41.02 $42.44 $40.61 $42.40 $38.47 1,780,270
2015-10-01 $42.61 $42.75 $41.15 $41.46 $37.62 1,778,868
2015-09-30 $41.73 $42.39 $41.32 $42.35 $38.43 1,887,361
2015-09-29 $40.97 $41.61 $40.85 $41.35 $37.52 1,476,243
2015-09-28 $41.65 $41.66 $40.70 $40.94 $37.15 2,205,613
2015-09-25 $42.40 $42.40 $41.78 $42.14 $38.24 1,349,179
2015-09-24 $41.34 $42.25 $40.71 $42.09 $38.19 1,594,053
2015-09-23 $43.02 $43.10 $41.65 $41.70 $37.84 1,404,782
2015-09-22 $42.90 $43.15 $42.46 $42.84 $38.87 1,183,387
2015-09-21 $43.62 $43.88 $43.33 $43.60 $39.56 1,457,635
2015-09-18 $43.99 $44.12 $43.14 $43.29 $39.28 2,184,751
2015-09-17 $45.38 $45.53 $44.57 $44.67 $40.53 1,515,242
2015-09-16 $44.98 $45.60 $44.90 $45.47 $41.26 1,532,283
2015-09-15 $45.20 $45.48 $44.35 $44.94 $40.78 1,945,373
2015-09-14 $44.96 $45.36 $44.63 $45.12 $40.94 1,379,468
2015-09-11 $44.52 $45.39 $44.31 $45.24 $41.05 1,637,919
2015-09-10 $44.60 $45.02 $44.01 $44.89 $40.73 1,294,807
2015-09-09 $45.43 $45.80 $44.39 $44.47 $40.35 1,226,492
2015-09-08 $44.38 $45.24 $44.25 $45.08 $40.90 1,132,304
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.