Grayscale Investments LLC (GBTC) Exchange: OTCQX

Data as of Aug. 20, 2025

$91.90 ($-0.85) -0.92%

Grayscale Investments LLC - Daily Information
Click for more stock information on Grayscale Investments LLC.
Daily Information Data
Date Aug. 20, 2025
Open $93.16
Previous Close $91.90
High $93.21
Low $91.82
Adjusted Open $93.16
Previous Adjusted Close $91.90
Adjusted High $93.21
Adjusted Low $91.82

About Grayscale Investments LLC (GBTC)

Grayscale's investment products are available to institutional and individual accredited investors through their respective periodic and ongoing private placements. Grayscale’s single-asset investment products provide exposure to Bitcoin (BTC), Bitcoin Cash (BCH), Ethereum (ETH), Ethereum Classic (ETC), Horizen (ZEN), Litecoin (LTC), Stellar Lumens (XLM), XRP, and Zcash (ZEC). Additionally, Grayscale’s diversified investment product, Grayscale® Digital Large Cap Fund, provides exposure to the top digital currencies by market capitalization. As of March 31, 2020, Grayscale had approximately $2.2 billion in assets under management across its family of 10 products. Additionally, secondary markets exist for four of Grayscale’s products as Grayscale Bitcoin Trust (OTCQX: GBTC), Grayscale Ethereum Trust (OTCQX: ETHE), Grayscale® Ethereum Classic Trust (OTCQX: ETCG), and Grayscale Digital Large Cap Fund (OTCQX: GDLC) are publicly-quoted and available to all individual and institutional investors on the OTCQX® Best Market.*

Historical Stock Data for Grayscale Investments LLC (GBTC)

Date Open High Low Close Adj.Close Volume
2025-08-15 $93.16 $93.21 $91.82 $91.90 $91.90 1,227,636
2025-08-14 $92.93 $93.88 $92.12 $92.75 $92.75 3,408,015
2025-08-13 $94.82 $96.62 $94.44 $96.60 $96.60 2,671,619
2025-08-12 $93.69 $94.51 $93.24 $94.06 $94.06 1,815,712
2025-08-11 $93.98 $94.99 $93.24 $93.59 $93.59 1,514,541
2025-08-08 $91.83 $92.31 $91.09 $91.58 $91.58 1,634,575
2025-08-07 $91.55 $92.53 $90.97 $92.44 $92.44 2,172,955
2025-08-06 $89.58 $91.05 $89.30 $90.68 $90.68 1,441,994
2025-08-05 $89.77 $90.11 $88.52 $89.38 $89.38 1,800,053
2025-08-04 $89.74 $91.01 $89.66 $90.23 $90.23 1,129,688
2025-08-01 $90.89 $91.01 $88.83 $88.89 $88.89 3,928,698
2025-07-31 $92.90 $93.52 $91.75 $91.78 $91.78 1,866,992
2025-07-30 $92.47 $93.46 $90.99 $91.88 $91.88 2,006,648
2025-07-29 $93.60 $93.65 $91.92 $92.38 $92.38 2,065,583
2025-07-28 $93.32 $93.77 $92.35 $92.88 $92.88 1,274,235
2025-07-25 $91.47 $92.12 $90.48 $91.87 $91.87 1,933,379
2025-07-24 $93.39 $94.08 $92.71 $93.68 $93.68 1,965,380
2025-07-23 $92.92 $93.45 $92.31 $93.16 $93.16 2,156,527
2025-07-22 $93.84 $94.68 $92.53 $93.90 $93.90 2,144,404
2025-07-21 $93.07 $93.87 $91.74 $91.84 $91.84 2,139,457
2025-07-18 $93.52 $93.92 $92.17 $92.36 $92.36 3,047,459
2025-07-17 $92.80 $94.43 $92.51 $93.66 $93.66 1,402,400
2025-07-16 $93.51 $94.45 $92.98 $93.90 $93.90 2,636,839
2025-07-15 $92.68 $93.31 $91.11 $91.63 $91.63 2,640,748
2025-07-14 $95.82 $96.16 $93.81 $94.38 $94.38 3,905,886
2025-07-11 $92.63 $93.11 $91.84 $93.04 $93.04 5,165,811
2025-07-10 $87.43 $89.68 $86.97 $89.30 $89.30 2,413,855
2025-07-09 $86.30 $88.28 $85.38 $88.08 $88.08 2,324,587
2025-07-08 $85.76 $86.00 $85.04 $85.64 $85.64 1,315,552
2025-07-07 $85.40 $85.57 $84.58 $85.04 $85.04 1,759,238
2025-07-03 $86.13 $87.14 $85.90 $86.07 $86.07 1,438,499
2025-07-02 $84.68 $86.52 $84.55 $86.43 $86.43 3,172,985
2025-07-01 $83.96 $84.40 $82.93 $82.96 $82.96 2,216,018
2025-06-30 $84.96 $84.97 $84.02 $84.83 $84.83 1,518,181
2025-06-27 $84.08 $84.89 $83.83 $84.16 $84.16 1,519,994
2025-06-26 $84.41 $84.88 $83.98 $84.75 $84.75 1,031,941
2025-06-25 $84.97 $85.27 $84.17 $84.89 $84.89 1,814,464
2025-06-24 $82.84 $83.80 $82.56 $83.24 $83.24 1,570,829
2025-06-23 $79.70 $81.44 $78.51 $81.30 $81.30 2,117,483
2025-06-20 $83.57 $83.64 $80.63 $81.33 $81.33 1,789,339
2025-06-18 $81.93 $83.02 $81.57 $81.76 $81.76 1,722,255
2025-06-17 $83.23 $83.33 $81.42 $82.50 $82.50 2,342,722
2025-06-16 $84.02 $85.85 $83.90 $85.65 $85.65 1,658,322
2025-06-13 $82.67 $83.62 $82.08 $82.83 $82.83 1,900,123
2025-06-12 $84.16 $85.49 $83.96 $84.19 $84.19 1,839,572
2025-06-11 $86.56 $87.07 $85.47 $85.77 $85.77 1,858,842
2025-06-10 $86.50 $87.04 $85.40 $86.35 $86.35 2,259,673
2025-06-09 $84.81 $85.77 $84.28 $85.67 $85.67 1,764,207
2025-06-06 $81.96 $83.15 $81.95 $82.23 $82.23 1,380,246
2025-06-05 $83.39 $83.44 $80.08 $80.25 $80.25 2,768,759
2025-06-04 $82.79 $83.25 $82.10 $82.72 $82.72 1,210,954
2025-06-03 $83.16 $84.28 $82.82 $83.80 $83.80 1,431,908
2025-06-02 $81.95 $82.59 $81.70 $82.35 $82.35 1,327,552
2025-05-30 $83.35 $83.59 $81.70 $82.47 $82.47 1,772,209
2025-05-29 $85.38 $85.42 $83.18 $83.26 $83.26 3,239,226
2025-05-28 $85.75 $86.02 $84.29 $84.31 $84.31 2,098,222
2025-05-27 $87.14 $87.37 $85.75 $86.67 $86.67 1,924,903
2025-05-23 $85.79 $86.83 $85.25 $85.76 $85.76 2,741,350
2025-05-22 $87.83 $88.36 $87.17 $87.72 $87.72 2,867,878
2025-05-21 $84.01 $86.70 $83.71 $85.73 $85.73 4,715,665
2025-05-20 $82.51 $84.67 $82.15 $84.49 $84.49 1,809,718
2025-05-19 $80.85 $83.32 $80.79 $83.24 $83.24 1,759,547
2025-05-16 $81.70 $82.54 $81.55 $82.13 $82.13 1,679,931
2025-05-15 $80.94 $82.21 $79.95 $81.38 $81.38 1,936,568
2025-05-14 $82.11 $82.35 $80.94 $81.52 $81.52 1,337,200
2025-05-13 $81.89 $82.89 $81.16 $82.73 $82.73 2,287,909
2025-05-12 $82.14 $82.52 $79.45 $80.33 $80.33 2,806,506
2025-05-09 $81.25 $81.89 $80.72 $81.47 $81.47 1,735,768
2025-05-08 $78.46 $80.25 $78.19 $79.98 $79.98 1,927,582
2025-05-07 $76.39 $76.96 $75.59 $75.90 $75.90 1,063,297
2025-05-06 $73.93 $75.09 $73.62 $74.93 $74.93 1,103,490
2025-05-05 $74.36 $74.90 $73.86 $74.42 $74.42 1,082,374
2025-05-02 $76.59 $77.33 $76.34 $76.55 $76.55 1,204,132
2025-05-01 $76.31 $77.02 $75.68 $76.22 $76.22 1,563,941
2025-04-30 $74.58 $74.62 $73.27 $74.27 $74.27 1,770,453
2025-04-29 $74.91 $75.40 $74.64 $75.25 $75.25 830,263
2025-04-28 $75.12 $75.21 $73.76 $74.81 $74.81 2,181,919
2025-04-25 $74.45 $75.75 $74.26 $75.34 $75.34 1,931,190
2025-04-24 $73.24 $74.00 $73.13 $73.92 $73.92 1,388,016
2025-04-23 $74.29 $74.80 $72.60 $73.84 $73.84 2,387,419
2025-04-22 $70.82 $72.55 $70.65 $72.29 $72.29 3,514,931
2025-04-21 $68.89 $70.02 $68.25 $69.06 $69.06 2,550,166
2025-04-17 $66.86 $67.56 $66.15 $67.09 $67.09 1,068,187
2025-04-16 $66.11 $67.56 $65.79 $66.62 $66.62 1,535,004
2025-04-15 $67.83 $68.35 $66.26 $66.38 $66.38 1,140,949
2025-04-14 $67.08 $67.81 $66.13 $67.12 $67.12 1,438,130
2025-04-11 $64.87 $66.53 $64.20 $66.27 $66.27 2,072,466
2025-04-10 $64.51 $64.61 $61.87 $62.82 $62.82 3,040,578
2025-04-09 $60.55 $65.56 $60.52 $65.04 $65.04 5,654,491
2025-04-08 $63.30 $63.45 $60.18 $60.61 $60.61 2,765,384
2025-04-07 $60.68 $64.16 $59.79 $61.59 $61.59 7,545,496
2025-04-04 $65.28 $66.87 $64.58 $66.32 $66.32 4,094,771
2025-04-03 $64.74 $65.38 $64.11 $64.76 $64.76 2,767,464
2025-04-02 $66.88 $69.07 $66.77 $68.70 $68.70 1,719,498
2025-04-01 $66.13 $67.62 $65.16 $67.16 $67.16 1,299,007
2025-03-31 $65.21 $66.30 $64.49 $65.17 $65.17 1,398,592
2025-03-28 $67.40 $67.62 $65.99 $66.18 $66.18 1,544,844
2025-03-27 $68.24 $69.22 $67.83 $68.80 $68.80 1,117,544
2025-03-26 $69.18 $69.53 $67.84 $68.41 $68.41 1,146,200
2025-03-25 $69.31 $69.86 $68.85 $69.72 $69.72 838,014
2025-03-24 $69.00 $70.21 $68.96 $69.77 $69.77 1,593,713
2025-03-21 $66.13 $66.73 $65.71 $66.32 $66.32 916,795
2025-03-20 $67.29 $68.41 $66.09 $66.50 $66.50 1,251,905
2025-03-19 $66.38 $68.01 $66.10 $67.59 $67.59 1,519,232
2025-03-18 $65.10 $65.22 $64.11 $65.08 $65.08 1,486,912
2025-03-17 $65.53 $67.03 $65.19 $66.81 $66.81 1,374,604
2025-03-14 $65.95 $67.51 $65.37 $66.95 $66.95 1,980,902
2025-03-13 $65.56 $65.73 $63.15 $63.38 $63.38 1,417,372
2025-03-12 $65.84 $66.26 $63.70 $65.57 $65.57 1,938,796
2025-03-11 $64.38 $66.12 $62.49 $65.70 $65.70 2,775,110
2025-03-10 $65.36 $65.55 $61.16 $62.43 $62.43 4,018,499
2025-03-07 $70.47 $72.08 $68.42 $68.79 $68.79 3,038,624
2025-03-06 $71.11 $72.34 $69.43 $70.44 $70.44 2,158,986
2025-03-05 $70.99 $71.64 $69.26 $71.56 $71.56 2,120,007
2025-03-04 $65.45 $70.29 $64.41 $68.74 $68.74 2,764,776
2025-03-03 $73.72 $73.79 $67.34 $68.03 $68.03 4,255,701
2025-02-28 $64.75 $67.38 $64.12 $66.61 $66.61 3,901,815
2025-02-27 $68.26 $68.31 $65.30 $65.95 $65.95 2,750,374
2025-02-26 $67.86 $69.89 $64.97 $66.71 $66.71 5,432,811
2025-02-25 $70.53 $70.55 $67.78 $69.62 $69.62 6,101,357
2025-02-24 $75.51 $75.85 $74.08 $74.34 $74.34 2,079,085
2025-02-21 $78.48 $78.71 $74.90 $75.06 $75.06 3,346,087
2025-02-20 $77.41 $78.22 $76.60 $78.01 $78.01 1,781,178
2025-02-19 $76.28 $76.57 $75.52 $76.08 $76.08 1,744,665
2025-02-18 $76.39 $76.49 $73.82 $74.48 $74.48 1,819,021
2025-02-14 $76.47 $78.44 $76.23 $77.01 $77.01 2,448,116
2025-02-13 $75.97 $76.38 $75.36 $76.22 $76.22 1,434,016
2025-02-12 $74.93 $77.35 $74.80 $76.80 $76.80 1,987,917
2025-02-11 $76.73 $77.08 $75.04 $75.40 $75.40 1,225,669
2025-02-10 $77.40 $77.65 $76.70 $77.09 $77.09 1,217,814
2025-02-07 $79.00 $79.43 $75.73 $75.85 $75.85 2,829,986
2025-02-06 $77.92 $78.42 $75.78 $76.78 $76.78 2,791,863
2025-02-05 $78.25 $78.62 $76.43 $77.08 $77.08 1,988,985
2025-02-04 $78.65 $79.94 $77.61 $78.19 $78.19 2,841,846
2025-02-03 $75.16 $80.93 $74.82 $80.17 $80.17 5,103,256
2025-01-31 $82.95 $84.09 $80.37 $80.41 $80.41 2,874,245
2025-01-30 $83.16 $84.45 $83.03 $83.18 $83.18 2,022,622
2025-01-29 $80.90 $83.09 $80.32 $82.58 $82.58 2,171,693
2025-01-28 $81.24 $82.24 $80.16 $80.17 $80.17 1,990,955
2025-01-27 $79.86 $81.07 $78.21 $80.25 $80.25 3,381,625
2025-01-24 $83.43 $85.02 $82.97 $83.17 $83.17 2,569,967
2025-01-23 $81.12 $84.71 $81.05 $81.90 $81.90 9,173,211
2025-01-22 $82.95 $83.34 $81.84 $82.70 $82.70 2,373,961
2025-01-21 $83.34 $85.06 $81.40 $84.12 $84.12 3,656,961
2025-01-17 $81.49 $84.10 $81.22 $83.05 $83.05 3,807,981
2025-01-16 $78.73 $79.79 $77.10 $79.56 $79.56 2,910,145
2025-01-15 $78.28 $79.91 $78.21 $78.97 $78.97 2,764,063
2025-01-14 $76.70 $77.11 $75.58 $76.47 $76.47 2,057,025
2025-01-13 $72.04 $74.34 $70.70 $74.16 $74.16 3,120,436
2025-01-10 $74.85 $76.03 $73.11 $75.08 $75.08 3,932,389
2025-01-08 $75.64 $76.15 $73.25 $74.48 $74.48 2,670,282
2025-01-07 $79.90 $79.99 $76.15 $76.45 $76.45 3,879,496
2025-01-06 $78.51 $81.44 $78.43 $81.04 $81.04 3,665,427
2025-01-03 $77.06 $78.65 $76.65 $78.02 $78.02 2,162,378
2025-01-02 $76.44 $77.66 $76.09 $77.21 $77.21 3,273,500
2024-12-31 $75.92 $76.30 $73.80 $74.02 $74.02 2,256,845
2024-12-30 $73.66 $75.20 $72.29 $74.65 $74.65 3,935,084
2024-12-27 $76.33 $76.44 $73.95 $74.88 $74.88 4,074,788
2024-12-26 $75.92 $76.63 $75.42 $75.76 $75.76 2,359,400
2024-12-24 $76.79 $78.65 $76.54 $78.45 $78.45 1,721,165
2024-12-23 $75.69 $75.81 $73.23 $73.71 $73.71 4,284,024
2024-12-20 $75.43 $77.62 $75.26 $76.47 $76.47 4,054,541
2024-12-19 $81.25 $81.60 $75.76 $76.32 $76.32 4,570,502
2024-12-18 $83.12 $83.34 $79.32 $79.81 $79.81 4,989,412
2024-12-17 $85.48 $86.11 $83.93 $84.71 $84.71 4,491,841
2024-12-16 $82.85 $85.71 $82.78 $84.02 $84.02 5,642,738
2024-12-13 $79.75 $81.04 $79.21 $80.77 $80.77 2,857,339
2024-12-12 $80.53 $81.50 $78.82 $79.41 $79.41 3,398,726
2024-12-11 $78.31 $80.87 $78.19 $80.51 $80.51 4,241,780
2024-12-10 $77.84 $78.10 $74.81 $76.56 $76.56 4,312,695
2024-12-09 $78.67 $79.82 $76.23 $76.33 $76.33 4,216,604
2024-12-06 $78.94 $81.13 $78.37 $80.70 $80.70 3,993,621
2024-12-05 $81.70 $82.44 $77.72 $78.69 $78.69 7,263,223
2024-12-04 $76.10 $78.94 $75.17 $78.69 $78.69 5,012,204
2024-12-03 $74.82 $76.61 $74.33 $75.95 $75.95 2,141,548
2024-12-02 $76.21 $77.47 $74.96 $76.03 $76.03 3,052,212
2024-11-29 $77.37 $78.62 $77.09 $77.09 $77.09 2,959,545
2024-11-27 $75.15 $77.41 $74.90 $76.82 $76.82 3,933,886
2024-11-26 $73.20 $75.34 $71.94 $72.17 $72.17 5,434,561
2024-11-25 $77.35 $77.45 $74.95 $75.42 $75.42 5,418,906
2024-11-22 $77.66 $79.34 $77.22 $78.87 $78.87 5,734,872
2024-11-21 $77.37 $78.81 $75.96 $78.05 $78.05 6,899,254
2024-11-20 $75.05 $75.55 $74.06 $74.99 $74.99 5,045,800
2024-11-19 $72.82 $74.87 $72.48 $73.58 $73.58 4,303,894
2024-11-18 $71.88 $73.71 $71.29 $72.77 $72.77 4,881,859
2024-11-15 $71.00 $72.84 $69.76 $72.81 $72.81 3,609,104
2024-11-14 $72.59 $73.01 $69.45 $69.50 $69.50 5,187,707
2024-11-13 $71.53 $74.36 $71.04 $71.31 $71.31 9,413,330
2024-11-12 $68.48 $71.58 $67.78 $71.23 $71.23 6,299,918
2024-11-11 $65.08 $69.68 $64.94 $69.22 $69.22 10,665,835
2024-11-08 $60.67 $61.56 $60.20 $61.05 $61.05 2,835,220
2024-11-07 $59.60 $61.22 $59.30 $60.88 $60.88 3,196,291
2024-11-06 $59.05 $60.91 $58.46 $60.60 $60.60 7,523,488
2024-11-05 $55.08 $56.06 $54.64 $55.17 $55.17 3,396,819
2024-11-04 $54.52 $54.67 $53.37 $53.49 $53.49 2,243,365
2024-11-01 $55.80 $56.97 $54.66 $55.01 $55.01 3,813,809
2024-10-31 $57.25 $57.27 $55.54 $55.61 $55.61 4,052,288
2024-10-30 $57.09 $57.65 $56.79 $57.08 $57.08 2,144,879
2024-10-29 $56.62 $58.60 $56.40 $57.67 $57.67 6,785,885
2024-10-28 $54.81 $55.63 $54.41 $55.38 $55.38 3,830,896
2024-10-25 $54.10 $54.73 $52.37 $53.09 $53.09 3,930,422
2024-10-24 $53.72 $54.34 $53.51 $54.32 $54.32 1,619,600
2024-10-23 $52.90 $53.19 $51.84 $52.83 $52.83 2,529,814
2024-10-22 $53.37 $53.85 $52.96 $53.64 $53.64 2,316,582
2024-10-21 $54.03 $54.04 $53.13 $53.89 $53.89 3,100,248
2024-10-18 $54.00 $54.98 $53.91 $54.60 $54.60 3,412,880
2024-10-17 $53.30 $53.88 $53.04 $53.16 $53.16 6,548,662
2024-10-16 $54.00 $54.38 $53.42 $53.88 $53.88 2,113,929
2024-10-15 $52.44 $54.15 $51.58 $53.30 $53.30 4,160,529
2024-10-14 $51.54 $52.84 $51.48 $52.48 $52.48 4,026,707
2024-10-11 $48.86 $50.54 $48.86 $50.27 $50.27 3,680,703
2024-10-10 $48.61 $48.61 $46.83 $47.49 $47.49 2,181,979
2024-10-09 $49.26 $49.64 $48.35 $48.52 $48.52 1,567,387
2024-10-08 $49.81 $50.31 $49.19 $49.52 $49.52 2,464,919
2024-10-07 $50.22 $51.35 $49.95 $50.44 $50.44 2,074,917
2024-10-04 $48.97 $49.77 $48.39 $49.68 $49.68 2,155,902
2024-10-03 $48.17 $48.60 $47.67 $48.58 $48.58 3,808,598
2024-10-02 $48.44 $49.66 $47.76 $47.92 $47.92 3,649,496
2024-10-01 $50.47 $50.53 $48.57 $49.12 $49.12 4,192,558
2024-09-30 $50.97 $51.04 $50.18 $50.50 $50.50 2,104,974
2024-09-27 $52.31 $53.04 $52.08 $52.31 $52.31 3,688,432
2024-09-26 $51.29 $52.48 $51.10 $51.54 $51.54 3,321,244
2024-09-25 $50.59 $50.99 $50.14 $50.30 $50.30 1,667,661
2024-09-24 $50.52 $51.30 $49.95 $51.23 $51.23 1,970,469
2024-09-23 $50.44 $50.85 $50.23 $50.41 $50.41 1,611,014
2024-09-20 $50.13 $50.61 $49.69 $50.03 $50.03 1,687,931
2024-09-19 $50.41 $50.91 $49.92 $50.38 $50.38 2,655,089
2024-09-18 $47.71 $48.87 $47.12 $47.79 $47.79 4,158,825
2024-09-17 $47.19 $48.92 $46.91 $47.77 $47.77 4,779,905
2024-09-16 $46.62 $46.66 $45.79 $46.14 $46.14 2,926,853
2024-09-13 $46.00 $47.89 $45.97 $47.64 $47.64 3,863,469
2024-09-12 $46.00 $46.68 $45.67 $46.53 $46.53 2,354,689
2024-09-11 $45.27 $46.22 $44.24 $45.90 $45.90 3,012,525
2024-09-10 $45.34 $46.26 $45.03 $46.19 $46.19 1,827,830
2024-09-09 $44.12 $45.60 $43.65 $45.51 $45.51 4,151,848
2024-09-06 $45.22 $45.34 $42.37 $42.60 $42.60 7,082,877
2024-09-05 $45.17 $45.63 $44.43 $44.66 $44.66 3,614,722
2024-09-04 $44.99 $46.65 $44.72 $46.25 $46.25 4,692,043
2024-09-03 $47.09 $47.13 $45.84 $46.20 $46.20 4,195,841
2024-08-30 $47.45 $47.70 $46.00 $46.75 $46.75 3,175,552
2024-08-29 $48.01 $48.77 $46.94 $47.21 $47.21 2,912,459
2024-08-28 $47.74 $47.86 $46.11 $46.94 $46.94 2,658,900
2024-08-27 $49.78 $49.81 $48.98 $49.51 $49.51 2,504,797
2024-08-26 $50.89 $50.98 $50.28 $50.50 $50.50 2,794,119
2024-08-23 $48.73 $50.98 $48.50 $50.79 $50.79 6,444,528
2024-08-22 $48.50 $48.60 $47.91 $48.06 $48.06 2,281,101
2024-08-21 $47.38 $49.18 $46.94 $49.12 $49.12 3,893,860
2024-08-20 $48.30 $48.66 $46.68 $47.49 $47.49 4,563,829
2024-08-19 $46.89 $47.31 $46.33 $47.02 $47.02 1,848,404
2024-08-16 $46.74 $47.78 $45.99 $47.63 $47.63 3,963,556
2024-08-15 $47.18 $47.75 $45.21 $45.50 $45.50 6,799,148
2024-08-14 $48.55 $48.64 $46.79 $46.99 $46.99 5,539,719
2024-08-13 $47.04 $49.16 $46.97 $48.50 $48.50 3,714,258
2024-08-12 $47.51 $48.44 $46.11 $47.10 $47.10 4,964,269
2024-08-09 $48.20 $48.76 $47.48 $48.41 $48.41 5,446,545
2024-08-08 $46.13 $47.79 $45.24 $47.43 $47.43 5,556,509
2024-08-07 $45.67 $45.90 $43.59 $43.67 $43.67 6,128,514
2024-08-06 $44.04 $45.54 $43.43 $45.32 $45.32 5,892,837
2024-08-05 $39.66 $44.33 $39.56 $42.62 $42.62 16,302,658
2024-08-02 $51.73 $52.28 $49.73 $49.87 $49.87 6,189,244
2024-08-01 $51.56 $51.77 $49.65 $50.53 $50.53 6,866,848
2024-07-31 $53.05 $53.34 $51.81 $52.07 $52.07 3,049,994
2024-07-30 $53.22 $53.42 $52.27 $52.60 $52.60 4,116,736
2024-07-29 $61.79 $61.84 $58.89 $59.68 $59.68 7,057,476
2024-07-26 $59.81 $60.50 $59.35 $60.33 $60.33 4,489,583
2024-07-25 $56.98 $57.80 $56.22 $57.36 $57.36 4,003,435
2024-07-24 $59.14 $59.57 $58.14 $58.23 $58.23 4,104,646
2024-07-23 $59.07 $59.78 $58.04 $58.10 $58.10 6,546,384
2024-07-22 $60.00 $60.61 $59.08 $60.56 $60.56 3,332,000
2024-07-19 $56.91 $59.95 $56.85 $59.68 $59.68 6,715,128
2024-07-18 $57.57 $57.67 $56.11 $56.40 $56.40 2,935,186
2024-07-17 $57.47 $58.06 $56.67 $57.33 $57.33 3,301,411
2024-07-16 $56.73 $57.93 $56.00 $57.85 $57.85 3,554,255
2024-07-15 $55.75 $56.77 $55.45 $56.29 $56.29 4,861,933
2024-07-12 $51.06 $51.99 $51.03 $51.14 $51.14 2,903,952
2024-07-11 $52.23 $52.34 $50.73 $50.90 $50.90 3,612,665
2024-07-10 $51.44 $51.52 $50.87 $50.92 $50.92 3,489,355
2024-07-09 $50.77 $51.75 $50.52 $51.35 $51.35 3,396,851
2024-07-08 $50.78 $50.93 $48.80 $50.09 $50.09 6,813,732
2024-07-05 $49.30 $50.66 $49.16 $50.15 $50.15 7,828,492
2024-07-03 $53.50 $53.89 $53.15 $53.66 $53.66 1,743,499
2024-07-02 $55.80 $56.05 $54.78 $54.89 $54.89 3,351,476
2024-07-01 $55.87 $56.70 $55.45 $56.09 $56.09 3,076,364
2024-06-28 $54.53 $54.90 $53.17 $53.24 $53.24 3,860,291
2024-06-27 $54.67 $55.41 $54.47 $54.52 $54.52 1,830,923
2024-06-26 $54.66 $55.07 $53.89 $54.13 $54.13 2,412,937
2024-06-25 $54.41 $55.43 $54.14 $55.02 $55.02 6,213,147
2024-06-24 $54.36 $54.77 $52.35 $52.61 $52.61 8,437,361
2024-06-21 $56.46 $57.17 $56.24 $57.04 $57.04 3,093,485
2024-06-20 $58.03 $58.16 $57.28 $57.73 $57.73 3,454,680
2024-06-18 $57.59 $58.06 $56.83 $57.18 $57.18 4,893,299
2024-06-17 $58.31 $59.76 $57.76 $59.21 $59.21 3,385,844
2024-06-14 $59.81 $59.85 $57.74 $58.18 $58.18 5,055,655
2024-06-13 $60.44 $60.69 $58.78 $59.14 $59.14 4,675,902
2024-06-12 $61.55 $62.29 $59.73 $59.95 $59.95 7,425,022
2024-06-11 $59.70 $60.07 $58.65 $59.88 $59.88 5,498,509
2024-06-10 $61.54 $62.38 $61.45 $61.73 $61.73 2,685,779
2024-06-07 $63.46 $63.72 $60.67 $61.48 $61.48 6,920,513
2024-06-06 $63.25 $63.73 $62.57 $62.63 $62.63 3,706,179
2024-06-05 $63.23 $63.90 $62.54 $63.35 $63.35 4,807,975
2024-06-04 $61.77 $63.26 $61.55 $62.62 $62.62 5,891,605
2024-06-03 $62.00 $62.56 $60.95 $61.51 $61.51 3,213,349
2024-05-31 $61.04 $61.14 $59.16 $60.09 $60.09 5,600,276
2024-05-30 $60.65 $61.90 $60.48 $61.04 $61.04 5,590,335
2024-05-29 $60.27 $60.43 $59.64 $59.71 $59.71 4,280,205
2024-05-28 $60.83 $60.96 $59.75 $60.78 $60.78 6,115,516
2024-05-24 $59.97 $61.75 $59.53 $61.53 $61.53 4,495,580
2024-05-23 $61.65 $61.71 $59.31 $59.70 $59.70 4,776,380
2024-05-22 $62.05 $62.92 $61.57 $61.95 $61.95 4,099,161
2024-05-21 $63.11 $63.45 $61.51 $61.60 $61.60 6,500,558
2024-05-20 $59.64 $62.49 $59.40 $62.40 $62.40 7,255,428
2024-05-17 $59.06 $60.13 $58.60 $59.73 $59.73 5,512,743
2024-05-16 $58.78 $59.16 $57.48 $58.02 $58.02 4,032,664
2024-05-15 $57.19 $59.20 $56.92 $58.82 $58.82 8,231,495
2024-05-14 $55.14 $55.42 $54.35 $54.78 $54.78 3,738,080
2024-05-13 $55.91 $56.49 $55.67 $56.19 $56.19 2,943,643
2024-05-10 $55.87 $56.18 $53.52 $53.99 $53.99 7,842,237
2024-05-09 $54.57 $55.82 $54.14 $55.57 $55.57 6,515,644
2024-05-08 $55.16 $55.92 $54.96 $55.30 $55.30 4,167,142
2024-05-07 $56.59 $57.28 $55.89 $56.11 $56.11 5,208,237
2024-05-06 $56.57 $57.19 $55.82 $56.24 $56.24 6,853,584
2024-05-03 $54.54 $55.46 $54.50 $55.32 $55.32 6,283,063
2024-05-02 $52.27 $53.08 $51.83 $52.86 $52.86 5,799,571
2024-05-01 $51.32 $52.86 $50.34 $50.64 $50.64 13,631,106
2024-04-30 $54.44 $54.72 $52.43 $52.51 $52.51 11,988,817
2024-04-29 $55.65 $56.27 $54.92 $56.06 $56.06 4,614,121
2024-04-26 $56.73 $57.68 $56.34 $56.74 $56.74 6,666,646
2024-04-25 $56.24 $57.81 $55.96 $57.60 $57.60 8,324,455
2024-04-24 $58.77 $59.07 $56.71 $56.90 $56.90 9,131,853
2024-04-23 $58.94 $59.83 $58.87 $59.21 $59.21 3,786,057
2024-04-22 $58.86 $59.58 $58.51 $59.26 $59.26 7,510,635
2024-04-19 $57.66 $58.03 $56.62 $57.31 $57.31 8,732,397
2024-04-18 $55.68 $57.19 $55.12 $56.58 $56.58 9,905,310
2024-04-17 $55.59 $56.12 $53.11 $54.31 $54.31 14,071,007
2024-04-16 $56.31 $56.45 $54.95 $55.88 $55.88 9,462,413
2024-04-15 $58.97 $59.28 $55.51 $56.38 $56.38 13,765,574
2024-04-12 $62.49 $62.64 $58.04 $59.55 $59.55 19,702,648
2024-04-11 $63.06 $63.18 $61.94 $62.79 $62.79 10,317,711
2024-04-10 $60.27 $62.47 $60.09 $62.47 $62.47 10,082,491
2024-04-09 $62.93 $63.25 $60.78 $61.45 $61.45 11,014,961
2024-04-08 $64.30 $64.35 $63.45 $63.96 $63.96 10,851,643
2024-04-05 $59.65 $61.14 $59.55 $59.99 $59.99 9,230,208
2024-04-04 $59.96 $61.84 $59.82 $61.04 $61.04 13,728,439
2024-04-03 $58.59 $59.67 $58.40 $58.64 $58.64 8,165,445
2024-04-02 $57.86 $59.12 $57.52 $58.70 $58.70 10,411,710
2024-04-01 $62.48 $62.57 $60.71 $62.18 $62.18 11,478,947
2024-03-28 $63.38 $64.01 $62.87 $63.17 $63.17 11,908,008
2024-03-27 $63.85 $64.01 $60.96 $61.19 $61.19 16,148,942
2024-03-26 $63.16 $63.30 $61.79 $61.93 $61.93 10,634,569
2024-03-25 $59.72 $63.45 $59.72 $63.34 $63.34 24,626,190
2024-03-22 $57.23 $57.37 $55.84 $56.98 $56.98 11,609,960
2024-03-21 $60.32 $60.33 $57.84 $58.11 $58.11 19,718,134
2024-03-20 $56.52 $58.90 $55.35 $58.75 $58.75 21,844,412
2024-03-19 $56.81 $58.66 $55.49 $57.41 $57.41 25,915,455
2024-03-18 $60.59 $61.14 $59.31 $59.58 $59.58 17,837,348
2024-03-15 $60.42 $63.02 $60.10 $61.60 $61.60 21,570,229
2024-03-14 $64.83 $64.90 $60.98 $61.80 $61.80 31,542,872
2024-03-13 $64.89 $65.61 $63.98 $65.58 $65.58 16,587,154
2024-03-12 $64.54 $65.34 $61.27 $63.67 $63.67 28,570,785
2024-03-11 $64.58 $65.09 $63.70 $64.32 $64.32 21,500,259
2024-03-08 $60.83 $62.84 $59.07 $61.90 $61.90 27,726,656
2024-03-07 $60.17 $60.86 $59.50 $60.45 $60.45 24,764,848
2024-03-06 $59.64 $60.35 $58.30 $59.80 $59.80 19,180,641
2024-03-05 $60.41 $61.99 $53.35 $55.23 $55.23 53,482,325
2024-03-04 $58.45 $60.70 $58.39 $60.38 $60.38 30,081,016
2024-03-01 $55.73 $56.50 $54.61 $56.28 $56.28 23,437,380
2024-02-29 $56.53 $56.81 $53.87 $55.35 $55.35 24,756,562
2024-02-28 $53.74 $57.45 $52.70 $53.83 $53.83 34,296,498
2024-02-27 $50.83 $51.45 $50.21 $50.85 $50.85 15,744,238
2024-02-26 $45.87 $49.06 $45.86 $48.63 $48.63 17,388,522
2024-02-23 $45.73 $45.81 $45.19 $45.59 $45.59 6,990,587
2024-02-22 $45.59 $46.50 $45.53 $46.44 $46.44 7,503,824
2024-02-21 $45.41 $45.90 $45.14 $45.48 $45.48 7,507,419
2024-02-20 $46.69 $46.76 $45.32 $46.41 $46.41 13,357,318
2024-02-16 $46.64 $46.86 $46.11 $46.28 $46.28 12,643,971
2024-02-15 $46.84 $47.26 $46.10 $46.18 $46.18 13,599,329
2024-02-14 $46.20 $46.57 $45.74 $46.19 $46.19 13,449,107
2024-02-13 $43.72 $44.21 $43.18 $44.11 $44.11 9,064,897
2024-02-12 $43.00 $45.03 $43.00 $44.86 $44.86 10,582,765
2024-02-09 $41.95 $43.09 $41.79 $42.48 $42.48 12,500,851
2024-02-08 $40.27 $40.74 $40.07 $40.68 $40.68 9,198,489
2024-02-07 $38.49 $39.53 $38.30 $39.43 $39.43 8,556,131
2024-02-06 $38.29 $38.74 $38.25 $38.47 $38.47 6,779,793
2024-02-05 $38.68 $38.75 $37.73 $37.84 $37.84 6,390,206
2024-02-02 $38.15 $38.80 $38.11 $38.34 $38.34 9,819,668
2024-02-01 $37.84 $38.63 $37.80 $38.41 $38.41 7,627,100
2024-01-31 $38.11 $39.08 $37.92 $37.99 $37.99 13,012,236
2024-01-30 $38.74 $39.05 $38.59 $38.87 $38.87 10,234,230
2024-01-29 $37.45 $38.67 $37.32 $38.51 $38.51 14,965,645
2024-01-26 $36.69 $37.71 $36.66 $37.51 $37.51 17,605,587
2024-01-25 $35.62 $35.74 $35.24 $35.44 $35.44 14,150,305
2024-01-24 $35.62 $35.82 $35.22 $35.27 $35.27 17,008,365
2024-01-23 $34.52 $35.28 $34.31 $34.88 $34.88 21,880,826
2024-01-22 $36.14 $36.32 $35.03 $35.82 $35.82 30,142,126
2024-01-19 $36.45 $37.50 $35.80 $37.01 $37.01 37,277,438
2024-01-18 $37.75 $38.05 $36.05 $36.29 $36.29 29,214,587
2024-01-17 $37.66 $38.10 $37.42 $37.94 $37.94 36,857,032
2024-01-16 $37.84 $38.43 $37.04 $38.32 $38.32 26,319,644
2024-01-12 $40.39 $40.47 $37.77 $38.58 $38.58 47,470,710
2024-01-11 $42.25 $43.50 $40.14 $40.69 $40.69 56,369,884
2024-01-10 $38.21 $41.00 $37.55 $40.50 $40.50 15,065,907
2024-01-09 $39.00 $39.89 $38.84 $39.00 $39.00 9,548,297
2024-01-08 $37.86 $39.23 $36.40 $39.00 $39.00 11,370,977
2024-01-05 $37.01 $37.29 $36.01 $37.16 $37.16 4,988,176
2024-01-04 $36.14 $37.50 $35.84 $37.25 $37.25 6,414,127
2024-01-03 $34.68 $35.87 $34.65 $35.55 $35.55 5,831,192
2024-01-02 $37.26 $37.56 $36.63 $36.85 $36.85 9,172,578
2023-12-29 $35.00 $35.80 $33.95 $34.62 $34.62 6,345,050
2023-12-28 $35.58 $36.22 $34.77 $34.81 $34.81 8,155,596
2023-12-27 $36.08 $36.55 $36.06 $36.25 $36.25 6,727,104
2023-12-26 $36.20 $36.28 $35.05 $35.65 $35.65 5,078,780
2023-12-22 $36.10 $37.06 $36.08 $36.91 $36.91 4,071,815
2023-12-21 $36.24 $36.40 $35.83 $36.30 $36.30 3,208,810
2023-12-20 $36.00 $36.56 $35.66 $35.83 $35.83 5,255,753
2023-12-19 $34.93 $35.14 $34.50 $34.93 $34.93 4,121,586
2023-12-18 $33.40 $34.56 $33.39 $34.54 $34.54 5,263,545
2023-12-15 $34.35 $34.40 $33.29 $34.10 $34.10 4,201,222
2023-12-14 $35.21 $35.33 $34.42 $34.90 $34.90 5,263,489
2023-12-13 $33.47 $35.62 $33.40 $35.59 $35.59 6,212,198
2023-12-12 $32.94 $33.59 $32.81 $33.42 $33.42 4,411,518
2023-12-11 $33.52 $33.75 $31.93 $32.46 $32.46 7,478,891
2023-12-08 $34.35 $35.52 $34.30 $35.51 $35.51 3,690,714
2023-12-07 $34.73 $35.07 $33.54 $33.91 $33.91 6,924,835
2023-12-06 $35.43 $36.23 $34.85 $34.92 $34.92 5,929,911
2023-12-05 $33.80 $36.08 $33.70 $35.10 $35.10 8,331,387
2023-12-04 $33.38 $33.75 $32.19 $33.64 $33.64 6,624,493
2023-12-01 $30.75 $31.75 $30.68 $31.73 $31.73 5,007,206
2023-11-30 $30.72 $30.89 $30.01 $30.25 $30.25 3,521,574
2023-11-29 $31.54 $31.60 $31.00 $31.02 $31.02 4,249,408
2023-11-28 $30.48 $31.65 $30.35 $31.51 $31.51 3,729,087
2023-11-27 $30.35 $30.65 $29.88 $30.11 $30.11 3,997,592
2023-11-24 $30.38 $31.48 $30.37 $31.21 $31.21 3,460,881
2023-11-22 $29.16 $30.49 $29.10 $30.45 $30.45 3,236,466
2023-11-21 $29.44 $29.99 $29.09 $29.20 $29.20 4,193,973
2023-11-20 $29.20 $30.14 $29.05 $29.79 $29.79 3,931,422
2023-11-17 $29.13 $29.25 $28.33 $28.99 $28.99 2,960,153
2023-11-16 $29.65 $29.73 $28.55 $28.99 $28.99 5,002,135
2023-11-15 $28.00 $29.78 $28.00 $29.76 $29.76 4,638,390
2023-11-14 $29.02 $29.70 $27.30 $27.42 $27.42 5,429,213
2023-11-13 $29.89 $29.94 $29.00 $29.06 $29.06 3,224,097
2023-11-10 $29.35 $30.03 $29.25 $29.97 $29.97 5,322,666
2023-11-09 $29.28 $30.05 $28.52 $29.09 $29.09 7,885,615
2023-11-08 $27.92 $27.98 $27.19 $27.80 $27.80 3,802,513
2023-11-07 $26.75 $28.25 $26.58 $28.10 $28.10 3,780,944
2023-11-06 $27.33 $27.60 $26.90 $26.95 $26.95 2,875,104
2023-11-03 $27.02 $27.83 $26.55 $27.05 $27.05 3,142,839
2023-11-02 $27.40 $27.54 $26.88 $27.17 $27.17 4,120,399
2023-11-01 $27.00 $27.27 $26.71 $26.89 $26.89 3,498,576
2023-10-31 $26.50 $26.83 $26.13 $26.76 $26.76 2,940,913
2023-10-30 $25.70 $26.97 $25.70 $26.48 $26.48 4,704,114
2023-10-27 $25.86 $26.40 $24.85 $25.07 $25.07 3,978,757
2023-10-26 $26.44 $26.50 $25.36 $25.77 $25.77 5,328,245
2023-10-25 $26.47 $27.42 $26.20 $26.79 $26.79 4,960,685
2023-10-24 $26.76 $27.05 $25.55 $26.16 $26.16 9,152,315
2023-10-23 $24.28 $24.73 $23.92 $24.71 $24.71 7,603,579
2023-10-20 $23.00 $23.83 $22.96 $23.64 $23.64 6,243,174
2023-10-19 $22.21 $22.96 $22.01 $22.45 $22.45 3,988,126
2023-10-18 $22.26 $22.58 $21.92 $22.21 $22.21 3,037,814
2023-10-17 $21.85 $22.49 $21.72 $22.16 $22.16 2,773,409
2023-10-16 $22.50 $23.51 $21.34 $21.80 $21.80 8,566,616
2023-10-13 $20.18 $20.45 $19.96 $20.24 $20.24 2,211,994
2023-10-12 $20.08 $20.20 $19.84 $20.02 $20.02 1,591,096
2023-10-11 $20.37 $20.49 $19.82 $20.07 $20.07 2,258,790
2023-10-10 $20.45 $20.82 $20.36 $20.58 $20.58 2,365,279
2023-10-09 $20.30 $20.86 $20.25 $20.50 $20.50 1,873,199
2023-10-06 $20.02 $20.84 $20.01 $20.73 $20.73 1,956,305
2023-10-05 $20.34 $20.65 $20.15 $20.15 $20.15 3,023,861
2023-10-04 $19.85 $20.25 $19.54 $20.14 $20.14 2,814,632
2023-10-03 $19.31 $19.68 $19.19 $19.64 $19.64 2,037,605
2023-10-02 $20.00 $20.24 $19.34 $19.45 $19.45 2,876,237
2023-09-29 $19.02 $19.23 $18.91 $19.19 $19.19 1,384,186
2023-09-28 $18.26 $19.21 $18.20 $19.00 $19.00 2,796,834
2023-09-27 $18.57 $18.60 $18.10 $18.13 $18.13 1,528,710
2023-09-26 $18.35 $18.37 $18.04 $18.17 $18.17 1,587,934
2023-09-25 $18.77 $18.78 $18.39 $18.45 $18.45 1,559,094
2023-09-22 $19.05 $19.10 $18.85 $18.90 $18.90 924,390
2023-09-21 $19.09 $19.22 $18.80 $19.00 $19.00 1,600,548
2023-09-20 $19.88 $19.90 $19.29 $19.42 $19.42 1,851,897
2023-09-19 $19.53 $19.88 $19.31 $19.84 $19.84 2,129,769
2023-09-18 $19.77 $19.91 $19.22 $19.23 $19.23 2,689,855
2023-09-15 $19.30 $19.44 $18.94 $19.26 $19.26 976,507
2023-09-14 $19.60 $19.79 $19.38 $19.46 $19.46 1,709,698
2023-09-13 $19.38 $19.75 $19.12 $19.21 $19.21 1,834,490
2023-09-12 $19.37 $19.58 $19.10 $19.26 $19.26 2,406,571
2023-09-11 $19.20 $19.34 $18.55 $18.65 $18.65 2,104,557
2023-09-08 $19.24 $19.51 $19.20 $19.30 $19.30 2,226,141
2023-09-07 $18.51 $19.34 $18.40 $19.30 $19.30 2,071,540
2023-09-06 $18.56 $18.98 $18.25 $18.60 $18.60 2,117,348
2023-09-05 $18.43 $18.75 $18.40 $18.55 $18.55 1,827,313
2023-09-01 $18.55 $18.69 $18.17 $18.48 $18.48 2,281,710
2023-08-31 $19.74 $19.98 $18.50 $18.71 $18.71 4,813,204
2023-08-30 $20.23 $20.40 $19.55 $19.71 $19.71 5,290,147
2023-08-29 $17.66 $21.21 $17.63 $20.56 $20.56 19,555,243
2023-08-28 $17.45 $17.75 $17.43 $17.58 $17.58 1,189,749
2023-08-25 $17.86 $18.07 $17.27 $17.35 $17.35 1,817,605
2023-08-24 $18.07 $18.12 $17.50 $17.68 $17.68 1,444,046
2023-08-23 $17.03 $18.20 $17.03 $18.19 $18.19 2,486,841
2023-08-22 $17.21 $17.39 $17.00 $17.00 $17.00 1,847,830
2023-08-21 $17.42 $17.48 $17.04 $17.21 $17.21 2,381,270
2023-08-18 $17.79 $18.11 $17.00 $17.40 $17.40 4,629,880
2023-08-17 $19.15 $19.60 $18.25 $18.53 $18.53 4,558,746
2023-08-16 $19.65 $19.76 $19.26 $19.46 $19.46 2,700,970
2023-08-15 $20.06 $20.45 $19.64 $19.66 $19.66 2,504,583
2023-08-14 $19.82 $20.44 $19.75 $20.12 $20.12 2,718,106
2023-08-11 $19.83 $20.25 $19.76 $19.82 $19.82 1,795,929
2023-08-10 $19.80 $20.24 $19.75 $19.80 $19.80 2,212,425
2023-08-09 $20.13 $20.49 $19.60 $19.67 $19.67 3,137,993
2023-08-08 $19.44 $20.24 $19.20 $20.09 $20.09 3,395,389
2023-08-07 $19.20 $19.26 $18.80 $19.16 $19.16 2,354,113
2023-08-04 $19.19 $19.58 $19.12 $19.22 $19.22 1,492,114
2023-08-03 $19.12 $19.68 $18.95 $19.30 $19.30 2,395,281
2023-08-02 $19.07 $19.25 $18.62 $19.16 $19.16 2,735,619
2023-08-01 $18.79 $19.12 $18.32 $19.04 $19.04 2,756,860
2023-07-31 $18.86 $19.17 $18.78 $19.13 $19.13 1,873,173
2023-07-28 $18.55 $18.96 $18.45 $18.73 $18.73 2,168,414
2023-07-27 $19.33 $19.42 $18.35 $18.39 $18.39 2,767,915
2023-07-26 $19.20 $19.40 $19.12 $19.26 $19.26 1,255,379
2023-07-25 $19.15 $19.42 $19.10 $19.17 $19.17 1,628,281
2023-07-24 $19.41 $19.55 $18.75 $19.20 $19.20 3,188,585
2023-07-21 $19.64 $19.98 $19.60 $19.88 $19.88 1,555,394
2023-07-20 $20.25 $20.35 $19.48 $19.59 $19.59 3,096,725
2023-07-19 $19.83 $20.25 $19.82 $20.08 $20.08 2,193,673
2023-07-18 $19.87 $20.30 $19.44 $19.71 $19.71 5,902,500
2023-07-17 $19.86 $20.54 $19.70 $19.92 $19.92 3,366,408
2023-07-14 $21.13 $21.46 $19.41 $19.75 $19.75 6,360,868
2023-07-13 $19.84 $21.88 $19.84 $21.38 $21.38 8,568,151
2023-07-12 $20.00 $20.36 $19.62 $19.70 $19.70 3,466,132
2023-07-11 $19.89 $20.28 $19.81 $19.93 $19.93 2,930,329
2023-07-10 $19.80 $20.03 $19.67 $19.99 $19.99 2,699,682
2023-07-07 $19.92 $20.42 $19.78 $19.81 $19.81 2,538,881
2023-07-06 $20.25 $20.33 $19.26 $20.08 $20.08 2,798,538
2023-07-05 $20.20 $20.47 $19.90 $20.14 $20.14 3,408,369
2023-07-03 $19.30 $20.85 $19.23 $20.45 $20.45 3,194,169
2023-06-30 $19.86 $19.96 $17.80 $19.19 $19.19 7,375,410
2023-06-29 $19.00 $19.60 $19.00 $19.55 $19.55 2,551,691
2023-06-28 $19.15 $19.48 $18.50 $18.61 $18.61 4,284,985
2023-06-27 $18.47 $19.55 $18.38 $19.47 $19.47 4,628,253
2023-06-26 $18.99 $19.58 $17.83 $18.18 $18.18 5,096,974
2023-06-23 $18.05 $19.54 $17.70 $19.19 $19.19 6,493,861
2023-06-22 $18.01 $18.59 $17.51 $18.00 $18.00 4,878,561
2023-06-21 $17.55 $18.64 $17.52 $17.72 $17.72 9,569,062
2023-06-20 $15.30 $17.73 $15.27 $16.85 $16.85 10,239,377
2023-06-16 $13.69 $16.10 $13.45 $15.12 $15.12 5,265,489
2023-06-15 $13.04 $13.45 $12.86 $13.40 $13.40 2,240,573
2023-06-14 $13.05 $13.45 $13.03 $13.26 $13.26 1,213,589
2023-06-13 $13.15 $13.33 $13.03 $13.11 $13.11 1,798,234
2023-06-12 $13.50 $13.50 $13.02 $13.12 $13.12 2,281,089
2023-06-09 $13.85 $13.95 $13.52 $13.54 $13.54 1,358,753
2023-06-08 $13.77 $14.05 $13.72 $13.85 $13.85 1,095,608
2023-06-07 $14.24 $14.40 $13.75 $13.83 $13.83 1,816,361
2023-06-06 $13.50 $14.54 $13.39 $14.47 $14.47 2,142,152
2023-06-05 $14.22 $14.26 $13.39 $13.68 $13.68 1,763,060
2023-06-02 $14.15 $14.41 $14.11 $14.38 $14.38 1,345,273
2023-06-01 $13.74 $14.08 $13.71 $14.05 $14.05 1,657,918
2023-05-31 $13.95 $14.03 $13.75 $13.89 $13.89 1,126,213
2023-05-30 $14.31 $14.50 $14.06 $14.35 $14.35 1,878,244
2023-05-26 $13.81 $14.18 $13.71 $13.83 $13.83 1,410,176
2023-05-25 $13.82 $13.89 $13.62 $13.76 $13.76 1,274,221
2023-05-24 $14.10 $14.14 $13.59 $13.70 $13.70 2,256,345
2023-05-23 $14.33 $14.65 $14.28 $14.33 $14.33 1,112,326
2023-05-22 $14.32 $14.57 $14.16 $14.19 $14.19 1,563,158
2023-05-19 $14.48 $14.55 $14.26 $14.39 $14.39 1,124,467
2023-05-18 $14.88 $14.94 $14.24 $14.42 $14.42 1,538,428
2023-05-17 $14.51 $15.06 $14.38 $15.02 $15.02 1,374,595
2023-05-16 $14.84 $14.90 $14.57 $14.63 $14.63 1,610,579
2023-05-15 $14.64 $15.09 $14.42 $15.00 $15.00 2,207,256
2023-05-12 $14.38 $14.79 $13.89 $14.26 $14.26 3,026,528
2023-05-11 $15.31 $15.32 $14.46 $14.66 $14.66 2,557,754
2023-05-10 $15.84 $16.20 $15.03 $15.39 $15.39 2,078,687
2023-05-09 $15.59 $15.94 $15.54 $15.66 $15.66 1,037,151
2023-05-08 $16.12 $16.24 $15.44 $15.51 $15.51 2,502,519
2023-05-05 $16.58 $16.95 $16.55 $16.81 $16.81 1,323,826
2023-05-04 $16.47 $16.84 $16.38 $16.55 $16.55 1,844,864
2023-05-03 $15.97 $16.36 $15.90 $16.35 $16.35 1,700,590
2023-05-02 $15.32 $16.25 $15.30 $16.21 $16.21 2,415,057
2023-05-01 $16.13 $16.18 $15.25 $15.25 $15.25 1,782,212
2023-04-28 $16.26 $16.51 $15.95 $16.42 $16.42 1,241,480
2023-04-27 $15.59 $16.60 $15.52 $16.44 $16.44 1,946,129
2023-04-26 $16.05 $16.25 $14.97 $15.10 $15.10 2,533,463
2023-04-25 $15.01 $15.10 $14.60 $14.96 $14.96 1,877,984
2023-04-24 $15.14 $15.51 $14.78 $14.99 $14.99 2,479,504
2023-04-21 $15.71 $15.83 $15.16 $15.20 $15.20 2,471,072
2023-04-20 $16.12 $16.17 $15.75 $15.82 $15.82 2,678,121
2023-04-19 $16.77 $16.89 $15.91 $16.34 $16.34 3,917,068
2023-04-18 $17.24 $17.62 $17.03 $17.14 $17.14 2,385,097
2023-04-17 $16.80 $16.90 $16.49 $16.81 $16.81 2,322,946
2023-04-14 $17.97 $18.27 $17.13 $17.43 $17.43 3,047,620
2023-04-13 $17.29 $18.00 $17.27 $17.70 $17.70 2,587,399
2023-04-12 $17.76 $17.78 $17.06 $17.07 $17.07 2,520,701
2023-04-11 $17.72 $18.40 $17.56 $17.72 $17.72 5,157,312
2023-04-10 $16.31 $17.54 $16.25 $17.14 $17.14 4,718,942
2023-04-06 $16.14 $16.30 $15.81 $16.21 $16.21 1,517,448
2023-04-05 $15.99 $16.24 $15.86 $16.19 $16.19 1,597,888
2023-04-04 $16.21 $16.21 $15.90 $15.96 $15.96 1,925,351
2023-04-03 $16.34 $16.46 $15.83 $16.05 $16.05 2,094,894
2023-03-31 $15.92 $16.42 $15.91 $16.36 $16.36 2,681,040
2023-03-30 $16.17 $16.18 $15.40 $15.82 $15.82 1,805,444
2023-03-29 $16.10 $16.47 $15.78 $15.84 $15.84 2,629,182
2023-03-28 $15.05 $15.89 $15.02 $15.61 $15.61 2,388,605
2023-03-27 $15.63 $15.95 $15.01 $15.23 $15.23 3,310,292
2023-03-24 $15.91 $16.24 $15.62 $16.00 $16.00 2,031,347
2023-03-23 $15.48 $16.35 $15.30 $16.10 $16.10 3,915,375
2023-03-22 $16.08 $16.75 $15.06 $15.08 $15.08 5,959,085
2023-03-21 $16.11 $16.15 $15.56 $16.00 $16.00 3,754,795
2023-03-20 $16.02 $16.24 $15.78 $16.00 $16.00 6,222,882
2023-03-17 $14.76 $15.54 $14.66 $15.43 $15.43 7,795,870
2023-03-16 $13.26 $14.20 $13.19 $14.05 $14.05 3,289,691
2023-03-15 $13.55 $13.57 $12.70 $13.27 $13.27 3,124,654
2023-03-14 $13.42 $13.60 $13.21 $13.49 $13.49 5,392,708
2023-03-13 $12.24 $12.98 $11.75 $12.65 $12.65 6,768,693
2023-03-10 $11.60 $12.20 $11.14 $11.23 $11.23 2,931,704
2023-03-09 $13.06 $13.18 $11.71 $11.80 $11.80 4,156,702
2023-03-08 $12.65 $13.54 $12.50 $13.24 $13.24 4,688,018
2023-03-07 $11.77 $13.49 $11.40 $12.90 $12.90 8,000,036
2023-03-06 $11.23 $11.89 $11.14 $11.77 $11.77 2,831,717
2023-03-03 $11.02 $11.51 $10.89 $11.25 $11.25 2,982,868
2023-03-02 $11.50 $11.56 $11.23 $11.51 $11.51 1,268,562
2023-03-01 $11.67 $11.88 $11.51 $11.51 $11.51 1,382,274
2023-02-28 $11.47 $11.77 $11.43 $11.54 $11.54 1,095,313
2023-02-27 $11.74 $11.92 $11.42 $11.49 $11.49 1,214,837
2023-02-24 $11.79 $11.86 $11.20 $11.46 $11.46 1,868,158
2023-02-23 $11.90 $11.92 $11.58 $11.89 $11.89 1,554,929
2023-02-22 $11.71 $11.88 $11.29 $11.58 $11.58 3,081,758
2023-02-21 $12.20 $12.28 $11.85 $11.88 $11.88 2,418,535
2023-02-17 $11.66 $12.28 $11.63 $12.20 $12.20 3,461,556
2023-02-16 $12.03 $12.68 $11.88 $11.89 $11.89 4,128,045
2023-02-15 $11.13 $12.25 $11.09 $12.17 $12.17 3,389,808
2023-02-14 $10.39 $10.93 $10.30 $10.85 $10.85 2,373,249
2023-02-13 $10.56 $10.65 $10.27 $10.39 $10.39 2,459,566
2023-02-10 $10.64 $10.83 $10.56 $10.67 $10.67 3,298,918
2023-02-09 $11.72 $11.79 $10.56 $10.63 $10.63 4,788,889
2023-02-08 $12.21 $12.22 $11.66 $11.75 $11.75 2,027,132
2023-02-07 $11.93 $12.18 $11.75 $12.15 $12.15 2,677,634
2023-02-06 $12.20 $12.25 $11.91 $11.93 $11.93 1,704,741
2023-02-03 $12.72 $12.88 $12.29 $12.32 $12.32 2,736,044
2023-02-02 $12.86 $13.30 $12.52 $12.93 $12.93 5,826,824
2023-02-01 $12.17 $12.69 $11.86 $12.65 $12.65 2,639,985
2023-01-31 $11.95 $12.27 $11.94 $12.15 $12.15 2,250,328
2023-01-30 $12.34 $12.43 $11.85 $11.89 $11.89 4,668,241
2023-01-27 $12.16 $12.56 $12.06 $12.36 $12.36 2,308,543
2023-01-26 $12.21 $12.31 $11.81 $12.24 $12.24 2,560,465
2023-01-25 $11.77 $12.19 $11.35 $12.11 $12.11 2,922,926
2023-01-24 $12.30 $12.35 $11.83 $11.97 $11.97 3,000,427
2023-01-23 $12.31 $12.82 $11.88 $12.28 $12.28 5,911,367
2023-01-20 $11.50 $12.25 $11.23 $12.18 $12.18 4,539,639
2023-01-19 $10.55 $11.87 $10.54 $11.46 $11.46 4,372,631
2023-01-18 $11.94 $12.00 $10.51 $10.83 $10.83 5,943,844
2023-01-17 $12.02 $12.45 $11.30 $11.72 $11.72 7,197,640
2023-01-13 $10.31 $11.43 $10.22 $11.32 $11.32 5,757,951
2023-01-12 $10.21 $11.24 $9.90 $10.49 $10.49 7,541,320
2023-01-11 $9.64 $9.96 $9.26 $9.80 $9.80 2,589,526
2023-01-10 $9.71 $9.95 $9.45 $9.88 $9.88 2,622,333
2023-01-09 $8.83 $9.83 $8.82 $9.65 $9.65 5,852,866
2023-01-06 $8.31 $8.69 $8.25 $8.65 $8.65 2,183,844
2023-01-05 $8.37 $8.49 $8.21 $8.45 $8.45 2,434,526
2023-01-04 $8.28 $8.45 $8.13 $8.38 $8.38 2,291,419
2023-01-03 $8.22 $8.24 $8.01 $8.20 $8.20 2,821,640
2022-12-30 $7.80 $8.30 $7.79 $8.29 $8.29 5,127,015
2022-12-29 $7.75 $8.04 $7.74 $7.98 $7.98 4,426,863
2022-12-28 $7.84 $7.97 $7.73 $7.80 $7.80 3,886,129
2022-12-27 $8.05 $8.20 $7.85 $7.86 $7.86 4,449,992
2022-12-23 $8.07 $8.37 $8.05 $8.33 $8.33 2,210,999
2022-12-22 $8.17 $8.20 $7.94 $8.15 $8.15 3,381,448
2022-12-21 $8.00 $8.07 $7.92 $8.05 $8.05 2,538,157
2022-12-20 $8.13 $8.30 $7.84 $8.08 $8.08 3,390,337
2022-12-19 $7.94 $8.40 $7.93 $8.13 $8.13 3,558,442
2022-12-16 $8.06 $8.13 $7.90 $7.93 $7.93 3,795,928
2022-12-15 $8.21 $8.35 $8.14 $8.30 $8.30 2,934,431
2022-12-14 $8.41 $8.75 $8.30 $8.40 $8.40 4,894,555
2022-12-13 $8.45 $8.57 $8.21 $8.29 $8.29 4,663,798
2022-12-12 $7.84 $8.14 $7.83 $8.10 $8.10 3,656,510
2022-12-09 $8.18 $8.24 $7.99 $8.03 $8.03 8,596,664
2022-12-08 $8.12 $8.28 $8.11 $8.19 $8.19 4,662,469
2022-12-07 $8.66 $8.69 $8.08 $8.11 $8.11 6,884,857
2022-12-06 $8.85 $8.88 $8.60 $8.76 $8.76 2,382,830
2022-12-05 $9.05 $9.14 $8.69 $8.82 $8.82 2,720,520
2022-12-02 $8.83 $9.00 $8.79 $8.98 $8.98 2,340,362
2022-12-01 $8.97 $9.18 $8.84 $8.89 $8.89 3,896,885
2022-11-30 $8.88 $9.19 $8.71 $9.05 $9.05 3,699,613
2022-11-29 $8.86 $8.91 $8.51 $8.69 $8.69 3,351,348
2022-11-28 $8.76 $9.00 $8.51 $8.84 $8.84 4,074,523
2022-11-25 $9.24 $9.34 $8.90 $9.03 $9.03 1,934,728
2022-11-23 $8.75 $9.25 $8.75 $9.23 $9.23 5,144,462
2022-11-22 $8.32 $9.18 $8.31 $8.44 $8.44 13,114,107
2022-11-21 $7.95 $8.43 $7.46 $8.28 $8.28 16,232,547
2022-11-18 $8.81 $8.82 $8.01 $8.35 $8.35 12,766,477
2022-11-17 $9.01 $9.09 $8.67 $8.75 $8.75 6,988,368
2022-11-16 $9.22 $9.39 $8.66 $9.20 $9.20 11,664,740
2022-11-15 $9.42 $9.73 $9.28 $9.68 $9.68 6,307,409
2022-11-14 $8.72 $9.03 $8.58 $8.96 $8.96 9,897,745
2022-11-11 $8.94 $9.13 $8.43 $8.87 $8.87 14,607,877
2022-11-10 $9.51 $9.74 $8.90 $9.65 $9.65 10,673,748
2022-11-09 $10.12 $10.27 $8.67 $8.77 $8.77 17,370,745
2022-11-08 $11.43 $12.13 $10.00 $10.56 $10.56 13,081,389
2022-11-07 $12.15 $12.20 $12.01 $12.06 $12.06 3,329,653
2022-11-04 $12.28 $12.69 $12.07 $12.25 $12.25 4,966,985
2022-11-03 $11.72 $11.98 $11.70 $11.82 $11.82 3,015,593
2022-11-02 $12.12 $12.33 $11.74 $11.79 $11.79 2,871,993
2022-11-01 $12.08 $12.21 $12.01 $12.03 $12.03 2,458,518
2022-10-31 $12.01 $12.13 $11.79 $12.00 $12.00 3,079,588
2022-10-28 $12.08 $12.15 $11.83 $12.06 $12.06 4,216,120
2022-10-27 $12.55 $12.60 $12.12 $12.15 $12.15 2,644,783
2022-10-26 $12.35 $12.95 $12.26 $12.52 $12.52 6,953,844
2022-10-25 $11.58 $12.38 $11.56 $12.22 $12.22 4,324,666
2022-10-24 $11.45 $11.64 $11.38 $11.55 $11.55 2,285,515
2022-10-21 $11.18 $11.49 $11.14 $11.42 $11.42 3,351,356
2022-10-20 $11.23 $11.43 $11.20 $11.27 $11.27 2,323,913
2022-10-19 $11.28 $11.35 $11.15 $11.25 $11.25 1,372,030
2022-10-18 $11.54 $11.58 $11.18 $11.31 $11.31 2,767,615
2022-10-17 $11.42 $11.58 $11.34 $11.46 $11.46 2,120,564
2022-10-14 $11.44 $11.49 $11.10 $11.16 $11.16 2,592,242
2022-10-13 $10.77 $11.45 $10.68 $11.25 $11.25 4,464,511
2022-10-12 $11.19 $11.35 $11.16 $11.21 $11.21 1,483,669
2022-10-11 $11.29 $11.33 $11.07 $11.16 $11.16 1,944,706
2022-10-10 $11.37 $11.44 $11.22 $11.33 $11.33 2,369,199
2022-10-07 $11.78 $11.78 $11.29 $11.35 $11.35 2,751,873
2022-10-06 $12.00 $12.12 $11.78 $11.95 $11.95 2,006,882
2022-10-05 $11.89 $12.11 $11.71 $11.99 $11.99 3,698,808
2022-10-04 $11.97 $12.21 $11.87 $12.10 $12.10 3,677,230
2022-10-03 $11.37 $11.84 $11.29 $11.66 $11.66 3,100,256
2022-09-30 $11.26 $12.00 $11.21 $11.41 $11.41 2,750,203
2022-09-29 $11.54 $11.71 $11.17 $11.33 $11.33 2,558,178
2022-09-28 $11.36 $11.78 $11.30 $11.68 $11.68 2,986,800
2022-09-27 $11.98 $12.14 $11.15 $11.36 $11.36 3,357,691
2022-09-26 $11.25 $11.53 $11.24 $11.39 $11.39 2,208,743
2022-09-23 $11.50 $11.57 $11.03 $11.20 $11.20 4,061,967
2022-09-22 $11.71 $11.84 $11.43 $11.74 $11.74 2,750,790
2022-09-21 $11.86 $12.21 $11.60 $11.66 $11.66 2,534,087
2022-09-20 $11.75 $11.94 $11.58 $11.66 $11.66 1,742,279
2022-09-19 $11.57 $12.14 $11.50 $12.09 $12.09 4,131,427
2022-09-16 $12.08 $12.12 $11.75 $11.98 $11.98 2,803,635
2022-09-15 $12.39 $12.53 $12.06 $12.10 $12.10 2,135,259
2022-09-14 $12.66 $12.70 $12.17 $12.36 $12.36 2,672,105
2022-09-13 $13.46 $13.54 $12.48 $12.65 $12.65 3,090,701
2022-09-12 $14.05 $14.27 $13.85 $14.15 $14.15 3,610,967
2022-09-09 $13.16 $13.48 $13.10 $13.45 $13.45 4,067,158
2022-09-08 $12.18 $12.39 $12.01 $12.11 $12.11 2,227,158
2022-09-07 $11.69 $12.24 $11.67 $12.18 $12.18 4,411,476
2022-09-06 $12.35 $12.47 $11.72 $11.72 $11.72 4,956,951
2022-09-02 $12.64 $12.75 $12.18 $12.38 $12.38 2,457,587
2022-09-01 $12.38 $12.42 $12.04 $12.28 $12.28 3,225,227
2022-08-31 $12.54 $12.75 $12.32 $12.54 $12.54 2,365,238
2022-08-30 $12.77 $12.83 $12.06 $12.34 $12.34 2,567,606
2022-08-29 $12.26 $12.74 $12.21 $12.59 $12.59 2,666,560
2022-08-26 $13.53 $13.58 $12.60 $12.67 $12.67 2,846,416
2022-08-25 $13.54 $13.70 $13.33 $13.40 $13.40 1,283,314
2022-08-24 $13.48 $13.73 $13.39 $13.59 $13.59 1,582,635
2022-08-23 $13.16 $13.59 $13.13 $13.53 $13.53 1,986,692
2022-08-22 $13.05 $13.23 $12.88 $12.94 $12.94 2,422,491
2022-08-19 $13.45 $13.53 $13.19 $13.24 $13.24 3,975,525
2022-08-18 $14.53 $14.68 $14.41 $14.48 $14.48 2,138,882
2022-08-17 $14.77 $14.82 $14.32 $14.37 $14.37 3,095,329
2022-08-16 $15.06 $15.11 $14.80 $14.94 $14.94 1,929,299
2022-08-15 $15.19 $15.30 $15.00 $15.06 $15.06 2,426,382
2022-08-12 $14.98 $15.35 $14.86 $15.22 $15.22 3,124,029
2022-08-11 $15.63 $15.92 $15.14 $15.18 $15.18 4,200,379
2022-08-10 $15.14 $15.20 $14.76 $14.96 $14.96 3,890,218
2022-08-09 $14.75 $14.79 $14.31 $14.35 $14.35 3,216,239
2022-08-08 $14.89 $15.23 $14.88 $15.14 $15.14 3,930,180
2022-08-05 $14.38 $14.59 $14.14 $14.23 $14.23 2,822,009
2022-08-04 $14.14 $14.50 $13.94 $13.99 $13.99 2,676,607
2022-08-03 $14.39 $14.70 $14.36 $14.52 $14.52 4,461,694
2022-08-02 $14.15 $14.75 $14.00 $14.18 $14.18 2,909,377
2022-08-01 $14.29 $14.73 $14.05 $14.21 $14.21 2,501,635
2022-07-29 $14.67 $15.15 $14.48 $14.80 $14.80 3,871,899
2022-07-28 $14.47 $14.92 $14.00 $14.83 $14.83 5,440,178
2022-07-27 $13.22 $14.48 $13.18 $14.23 $14.23 3,672,460
2022-07-26 $13.09 $13.25 $12.91 $13.00 $13.00 3,781,601
2022-07-25 $14.13 $14.20 $13.55 $13.76 $13.76 3,744,629
2022-07-22 $15.33 $15.47 $14.48 $14.48 $14.48 3,494,472
2022-07-21 $14.92 $15.10 $14.52 $15.04 $15.04 3,624,059
2022-07-20 $15.73 $16.15 $15.40 $15.58 $15.58 6,516,274
2022-07-19 $14.59 $15.72 $14.42 $15.38 $15.38 6,147,625
2022-07-18 $14.34 $14.85 $13.93 $14.08 $14.08 4,998,906
2022-07-15 $13.55 $13.70 $13.21 $13.70 $13.70 4,207,682
2022-07-14 $12.35 $13.30 $12.32 $13.13 $13.13 3,358,071
2022-07-13 $12.05 $13.04 $11.92 $12.41 $12.41 4,400,328
2022-07-12 $12.48 $13.63 $12.13 $12.21 $12.21 3,590,743
2022-07-11 $13.05 $13.19 $12.76 $12.85 $12.85 2,516,858
2022-07-08 $13.46 $14.12 $13.25 $13.77 $13.77 3,776,176
2022-07-07 $12.66 $13.79 $12.55 $13.75 $13.75 3,506,867
2022-07-06 $12.83 $12.89 $12.43 $12.58 $12.58 4,013,221
2022-07-05 $12.25 $13.04 $12.10 $12.93 $12.93 4,583,862
2022-07-01 $12.31 $12.60 $12.13 $12.25 $12.25 5,654,079
2022-06-30 $12.59 $12.60 $11.95 $12.06 $12.06 8,480,166
2022-06-29 $13.17 $13.38 $12.96 $13.32 $13.32 4,122,784
2022-06-28 $13.60 $13.85 $13.18 $13.25 $13.25 5,574,972
2022-06-27 $13.91 $13.94 $13.15 $13.51 $13.51 5,403,045
2022-06-24 $13.89 $14.23 $13.40 $13.85 $13.85 7,367,877
2022-06-23 $13.38 $13.71 $13.03 $13.69 $13.69 5,803,687
2022-06-22 $13.16 $13.66 $12.73 $12.96 $12.96 28,321,780
2022-06-21 $12.76 $14.00 $12.75 $13.51 $13.51 31,541,066
2022-06-17 $12.53 $12.92 $12.00 $12.47 $12.47 11,288,195
2022-06-16 $13.53 $13.77 $12.60 $12.74 $12.74 8,503,449
2022-06-15 $13.88 $14.53 $13.17 $14.06 $14.06 14,055,199
2022-06-14 $14.62 $15.24 $14.28 $14.36 $14.36 9,032,836
2022-06-13 $15.23 $15.94 $14.46 $14.98 $14.98 12,296,258
2022-06-10 $19.07 $19.21 $18.45 $18.68 $18.68 4,147,080
2022-06-09 $19.53 $20.02 $19.38 $19.41 $19.41 2,361,330
2022-06-08 $19.66 $20.13 $19.45 $19.53 $19.53 4,892,782
2022-06-07 $19.05 $20.40 $18.80 $20.22 $20.22 3,287,698
2022-06-06 $20.50 $20.75 $19.91 $20.14 $20.14 3,755,898
2022-06-03 $19.61 $19.67 $19.11 $19.26 $19.26 2,465,469
2022-06-02 $19.12 $20.11 $19.08 $19.95 $19.95 3,508,555
2022-06-01 $20.64 $20.84 $19.25 $19.47 $19.47 3,762,311
2022-05-31 $20.71 $21.10 $20.11 $20.54 $20.54 4,838,485
2022-05-27 $18.93 $19.29 $18.20 $18.96 $18.96 3,971,472
2022-05-26 $18.12 $19.45 $18.02 $19.04 $19.04 3,659,987
2022-05-25 $18.67 $19.43 $18.50 $19.07 $19.07 2,746,143
2022-05-24 $18.44 $18.87 $17.95 $18.62 $18.62 5,386,741
2022-05-23 $19.30 $20.00 $18.41 $18.44 $18.44 3,804,566
2022-05-20 $19.83 $19.99 $18.27 $18.74 $18.74 3,936,954
2022-05-19 $18.68 $19.82 $18.55 $19.53 $19.53 5,248,514
2022-05-18 $18.98 $19.04 $18.12 $18.55 $18.55 4,761,463
2022-05-17 $19.45 $19.85 $18.85 $19.31 $19.31 4,136,583
2022-05-16 $19.43 $19.61 $18.56 $18.75 $18.75 4,423,653
2022-05-13 $19.69 $20.25 $18.93 $19.70 $19.70 7,480,490
2022-05-12 $18.38 $19.48 $17.48 $18.31 $18.31 10,183,409
2022-05-11 $20.15 $21.51 $18.97 $19.09 $19.09 10,259,241
2022-05-10 $21.69 $22.04 $20.80 $21.23 $21.23 5,847,394
2022-05-09 $22.50 $22.90 $20.55 $20.90 $20.90 12,949,140
2022-05-06 $24.68 $25.18 $24.08 $25.02 $25.02 3,800,682
2022-05-05 $27.49 $27.50 $24.71 $25.02 $25.02 4,696,329
2022-05-04 $26.44 $27.89 $26.32 $27.76 $27.76 3,229,872
2022-05-03 $26.15 $26.38 $25.62 $25.70 $25.70 2,991,465
2022-05-02 $26.35 $26.50 $25.50 $26.17 $26.17 5,133,243
2022-04-29 $27.05 $27.41 $26.26 $26.38 $26.38 2,725,459
2022-04-28 $27.26 $28.04 $26.79 $27.83 $27.83 2,307,482
2022-04-27 $27.38 $27.68 $26.75 $26.86 $26.86 2,455,133
2022-04-26 $28.37 $28.45 $26.75 $26.90 $26.90 3,538,365
2022-04-25 $27.34 $28.65 $26.93 $28.62 $28.62 3,479,619
2022-04-22 $28.73 $28.87 $27.58 $28.04 $28.04 3,365,510
2022-04-21 $30.89 $31.40 $29.26 $29.34 $29.34 3,201,981
2022-04-20 $30.48 $30.70 $29.75 $30.07 $30.07 2,293,559
2022-04-19 $29.59 $30.49 $29.53 $30.18 $30.18 2,927,925
2022-04-18 $28.10 $29.69 $27.89 $29.50 $29.50 3,587,154
2022-04-14 $29.15 $29.35 $28.15 $28.50 $28.50 3,070,063
2022-04-13 $27.55 $29.32 $27.51 $29.19 $29.19 3,446,514
2022-04-12 $28.09 $28.55 $27.35 $27.38 $27.38 3,301,748
2022-04-11 $28.58 $28.72 $27.71 $27.78 $27.78 4,708,156
2022-04-08 $29.97 $30.88 $29.60 $29.82 $29.82 4,316,192
2022-04-07 $29.95 $30.75 $29.75 $30.38 $30.38 3,769,516
2022-04-06 $31.21 $31.22 $29.73 $30.21 $30.21 6,273,747
2022-04-05 $32.27 $32.59 $31.62 $32.13 $32.13 4,528,801
2022-04-04 $31.84 $32.15 $31.04 $32.08 $32.08 3,972,532
2022-04-01 $30.52 $32.14 $30.45 $32.05 $32.05 5,141,102
2022-03-31 $32.21 $32.35 $30.51 $30.54 $30.54 3,344,340
2022-03-30 $32.50 $32.96 $31.52 $32.06 $32.06 3,700,980
2022-03-29 $32.91 $33.18 $32.30 $32.87 $32.87 3,836,424
2022-03-28 $31.96 $33.16 $31.93 $32.81 $32.81 5,912,152
2022-03-25 $31.21 $31.53 $29.95 $30.17 $30.17 4,851,259
2022-03-24 $29.14 $30.68 $29.00 $30.51 $30.51 5,407,730
2022-03-23 $28.63 $29.20 $28.23 $28.61 $28.61 2,347,457
2022-03-22 $28.95 $29.49 $28.69 $28.75 $28.75 3,865,329
2022-03-21 $28.19 $28.46 $27.30 $27.69 $27.69 2,927,885
2022-03-18 $27.34 $28.74 $27.13 $28.70 $28.70 3,433,417
2022-03-17 $27.50 $27.70 $27.12 $27.65 $27.65 3,223,358
2022-03-16 $26.69 $27.50 $25.94 $27.50 $27.50 3,676,874
2022-03-15 $25.21 $26.50 $25.04 $26.34 $26.34 2,447,578
2022-03-14 $25.81 $26.07 $25.12 $25.40 $25.40 2,646,606
2022-03-11 $26.57 $26.72 $25.30 $25.51 $25.51 4,703,749
2022-03-10 $26.36 $26.95 $26.00 $26.60 $26.60 4,564,475
2022-03-09 $28.10 $28.80 $28.00 $28.10 $28.10 5,106,468
2022-03-08 $25.50 $26.36 $25.16 $25.50 $25.50 5,617,992
2022-03-07 $25.91 $26.44 $24.56 $24.67 $24.67 6,599,869
2022-03-04 $27.75 $27.93 $25.56 $26.13 $26.13 6,319,954
2022-03-03 $30.19 $30.25 $28.01 $28.11 $28.11 4,380,178
2022-03-02 $30.65 $31.80 $29.80 $30.18 $30.18 4,982,451
2022-03-01 $31.23 $31.29 $29.91 $30.75 $30.75 7,559,536
2022-02-28 $27.00 $29.50 $26.90 $29.39 $29.39 7,090,485
2022-02-25 $27.17 $27.34 $24.56 $27.18 $27.18 4,890,141
2022-02-24 $24.13 $27.60 $24.03 $26.59 $26.59 10,243,633
2022-02-23 $26.74 $26.87 $25.38 $25.63 $25.63 4,338,204
2022-02-22 $25.65 $26.48 $25.50 $25.93 $25.93 7,816,488
2022-02-18 $28.14 $28.17 $26.97 $27.30 $27.30 7,645,658
2022-02-17 $29.91 $29.99 $28.30 $28.34 $28.34 7,360,545
2022-02-16 $31.10 $31.50 $30.40 $31.12 $31.12 3,790,140
2022-02-15 $31.01 $31.40 $30.88 $31.29 $31.29 3,545,597
2022-02-14 $29.58 $30.05 $29.04 $29.45 $29.45 4,587,304
2022-02-11 $30.59 $31.10 $29.24 $29.61 $29.61 8,029,263
2022-02-10 $31.17 $32.70 $30.67 $31.00 $31.00 8,048,152
2022-02-09 $31.25 $32.08 $30.50 $32.08 $32.08 6,358,491
2022-02-08 $30.34 $31.36 $29.68 $31.35 $31.35 6,905,555
2022-02-07 $29.70 $31.17 $29.60 $30.57 $30.57 8,606,425
2022-02-04 $25.51 $28.24 $25.51 $27.96 $27.96 6,349,117
2022-02-03 $24.86 $25.37 $24.52 $24.63 $24.63 4,814,282
2022-02-02 $26.14 $26.14 $25.01 $25.55 $25.55 4,057,391
2022-02-01 $26.61 $26.75 $25.91 $26.27 $26.27 4,524,791
2022-01-31 $25.65 $26.49 $25.17 $26.24 $26.24 4,465,447
2022-01-28 $25.05 $25.75 $24.62 $25.74 $25.74 5,559,886
2022-01-27 $25.46 $25.81 $24.07 $24.11 $24.11 5,814,702
2022-01-26 $26.50 $27.40 $25.25 $25.44 $25.44 7,612,790
2022-01-25 $25.55 $25.95 $24.58 $25.43 $25.43 8,392,737
2022-01-24 $22.57 $26.00 $22.22 $25.90 $25.90 16,244,678
2022-01-21 $26.16 $26.73 $25.06 $25.59 $25.59 15,644,188
2022-01-20 $28.78 $29.68 $28.65 $29.02 $29.02 6,624,403
2022-01-19 $28.95 $29.55 $28.00 $28.57 $28.57 7,143,081
2022-01-18 $29.27 $29.40 $28.25 $28.57 $28.57 7,143,081
2022-01-14 $30.04 $31.20 $30.02 $30.53 $30.53 4,534,031
2022-01-13 $32.21 $32.59 $30.11 $30.50 $30.50 6,719,319
2022-01-12 $31.96 $32.50 $31.48 $31.95 $31.95 7,312,726
2022-01-11 $30.17 $31.49 $29.84 $31.15 $31.15 7,310,628
2022-01-10 $29.56 $30.65 $28.95 $30.17 $30.17 8,237,605
2022-01-07 $31.25 $31.41 $30.10 $30.74 $30.74 8,494,869
2022-01-06 $31.99 $32.49 $31.25 $31.94 $31.94 6,379,428
2022-01-05 $34.70 $35.00 $32.42 $32.49 $32.49 5,295,024
2022-01-04 $34.99 $35.50 $34.02 $34.66 $34.66 4,182,429
2022-01-03 $35.29 $35.39 $34.10 $34.27 $34.27 3,761,666
2021-12-31 $36.00 $36.24 $34.13 $34.25 $34.25 4,769,568
2021-12-30 $35.39 $36.00 $35.21 $35.39 $35.39 3,948,673
2021-12-29 $35.86 $36.54 $35.23 $35.36 $35.36 4,153,043
2021-12-28 $37.60 $37.69 $35.81 $36.33 $36.33 5,865,275
2021-12-27 $39.40 $39.94 $39.01 $39.29 $39.29 4,853,242
2021-12-23 $36.74 $39.33 $36.45 $39.14 $39.14 5,511,090
2021-12-22 $36.60 $37.38 $36.18 $37.00 $37.00 3,706,368
2021-12-21 $35.80 $36.60 $35.70 $36.53 $36.53 4,923,056
2021-12-20 $33.82 $37.33 $33.20 $34.47 $34.47 5,573,734
2021-12-17 $34.85 $35.75 $33.92 $34.42 $34.42 5,699,418
2021-12-16 $37.61 $37.64 $35.67 $36.31 $36.31 4,222,621
2021-12-15 $36.53 $37.93 $35.37 $37.66 $37.66 7,307,473
2021-12-14 $35.57 $36.75 $35.25 $36.70 $36.70 4,453,585
2021-12-13 $36.93 $37.06 $34.61 $35.41 $35.41 7,494,570
2021-12-10 $38.75 $38.87 $36.45 $37.28 $37.28 5,132,237
2021-12-09 $39.16 $39.30 $37.01 $37.10 $37.10 6,159,830
2021-12-08 $39.69 $41.01 $39.65 $40.33 $40.33 4,088,135
2021-12-07 $40.40 $41.60 $39.76 $40.10 $40.10 7,786,222
2021-12-06 $38.05 $39.17 $36.69 $38.40 $38.40 10,139,690
2021-12-03 $45.06 $45.18 $40.51 $41.85 $41.85 9,818,949
2021-12-02 $44.58 $45.67 $44.08 $45.39 $45.39 4,717,989
2021-12-01 $47.05 $47.90 $44.77 $44.87 $44.87 5,090,752
2021-11-30 $47.45 $48.34 $45.48 $46.22 $46.22 5,442,736
2021-11-29 $46.49 $47.79 $46.00 $47.18 $47.18 4,644,605
2021-11-26 $44.28 $44.72 $43.71 $44.33 $44.33 4,545,928
2021-11-24 $45.63 $47.71 $45.15 $46.42 $46.42 3,057,313
2021-11-23 $45.96 $47.00 $45.70 $46.88 $46.88 3,650,193
2021-11-22 $47.40 $47.40 $45.05 $45.15 $45.15 4,457,187
2021-11-19 $46.38 $47.49 $46.14 $47.14 $47.14 5,051,990
2021-11-18 $47.26 $47.45 $45.00 $46.48 $46.48 7,984,700
2021-11-17 $47.50 $48.44 $46.88 $48.38 $48.38 4,776,640
2021-11-16 $48.82 $49.48 $46.88 $47.07 $47.07 8,728,752
2021-11-15 $52.19 $53.00 $50.80 $51.18 $51.18 3,812,743
2021-11-12 $51.69 $51.70 $50.28 $51.47 $51.47 6,305,395
2021-11-11 $52.73 $53.95 $52.13 $52.19 $52.19 6,226,059
2021-11-10 $53.99 $55.05 $52.93 $53.42 $53.42 10,161,694
2021-11-09 $53.75 $54.08 $52.26 $53.49 $53.49 6,752,003
2021-11-08 $51.98 $52.85 $51.56 $52.30 $52.30 7,789,043
2021-11-05 $49.31 $49.56 $48.35 $48.57 $48.57 3,083,754
2021-11-04 $49.50 $50.00 $48.40 $48.87 $48.87 4,061,514
2021-11-03 $49.66 $50.48 $48.69 $50.12 $50.12 4,975,871
2021-11-02 $50.63 $51.00 $50.06 $50.46 $50.46 7,164,219
2021-11-01 $49.28 $49.54 $48.59 $49.24 $49.24 4,111,065
2021-10-29 $48.56 $50.00 $48.23 $49.69 $49.69 4,692,051
2021-10-28 $48.70 $49.00 $46.32 $48.69 $48.69 5,163,597
2021-10-27 $46.67 $47.72 $46.17 $46.70 $46.70 8,355,194
2021-10-26 $50.81 $51.39 $49.17 $49.43 $49.43 5,925,982
2021-10-25 $50.52 $51.49 $50.40 $50.89 $50.89 7,487,544
2021-10-22 $49.68 $49.80 $46.80 $48.75 $48.75 9,146,561
2021-10-21 $51.35 $51.83 $48.70 $48.97 $48.97 11,433,667
2021-10-20 $49.02 $52.68 $48.99 $51.75 $51.75 13,667,718
2021-10-19 $47.00 $48.85 $46.05 $48.82 $48.82 15,346,352
2021-10-18 $47.11 $48.30 $44.98 $45.65 $45.65 10,137,967
2021-10-15 $46.78 $48.22 $46.33 $47.41 $47.41 11,638,673
2021-10-14 $44.87 $45.44 $44.58 $44.91 $44.91 7,368,864
2021-10-13 $42.37 $44.75 $42.02 $44.65 $44.65 7,366,420
2021-10-12 $44.37 $44.37 $42.30 $42.45 $42.45 7,659,636
2021-10-11 $43.90 $44.82 $43.75 $44.32 $44.32 7,734,371
2021-10-08 $42.54 $42.75 $41.98 $42.34 $42.34 4,901,141
2021-10-07 $42.07 $42.75 $41.40 $41.55 $41.55 6,740,861
2021-10-06 $42.60 $42.92 $41.77 $42.78 $42.78 9,778,681
2021-10-05 $39.36 $40.45 $39.20 $40.44 $40.44 7,116,195
2021-10-04 $37.00 $39.15 $36.00 $39.13 $39.13 8,723,254
2021-10-01 $37.10 $37.47 $36.56 $37.19 $37.19 8,586,921
2021-09-30 $34.05 $34.44 $33.29 $33.85 $33.85 5,149,021
2021-09-29 $32.94 $33.14 $32.10 $32.12 $32.12 3,422,368
2021-09-28 $33.54 $33.61 $32.44 $32.73 $32.73 5,146,043
2021-09-27 $34.95 $35.00 $33.84 $34.18 $34.18 3,662,098
2021-09-24 $32.98 $34.42 $32.90 $34.23 $34.23 6,720,691
2021-09-23 $34.81 $36.00 $34.79 $35.89 $35.89 3,663,621
2021-09-22 $33.43 $35.27 $33.36 $34.88 $34.88 5,534,405
2021-09-21 $34.00 $34.40 $32.90 $33.18 $33.18 5,516,403
2021-09-20 $34.35 $35.18 $33.77 $34.56 $34.56 8,659,740
2021-09-17 $37.60 $38.11 $37.27 $37.70 $37.70 2,510,078
2021-09-16 $38.76 $38.76 $37.63 $38.00 $38.00 3,353,170
2021-09-15 $37.79 $38.86 $37.77 $38.81 $38.81 4,443,675
2021-09-14 $37.22 $37.51 $36.71 $36.81 $36.81 3,861,466
2021-09-13 $36.17 $37.55 $34.61 $35.73 $35.73 5,570,408
2021-09-10 $37.19 $37.34 $35.80 $36.80 $36.80 4,900,171
2021-09-09 $37.97 $39.36 $37.29 $37.45 $37.45 3,551,408
2021-09-08 $37.50 $37.89 $36.63 $37.52 $37.52 4,659,330
2021-09-07 $41.31 $41.77 $35.60 $37.81 $37.81 12,766,094
2021-09-03 $40.45 $40.93 $40.00 $40.73 $40.73 5,408,261
2021-09-02 $39.89 $40.35 $38.93 $39.07 $39.07 6,552,352
2021-09-01 $38.08 $39.00 $37.74 $38.24 $38.24 5,947,376
2021-08-31 $38.40 $38.92 $37.48 $37.77 $37.77 3,718,218
2021-08-30 $38.47 $39.18 $38.33 $38.90 $38.90 3,080,001
2021-08-27 $37.85 $39.48 $37.82 $39.15 $39.15 4,604,576
2021-08-26 $37.80 $38.11 $36.95 $37.82 $37.82 4,233,185
2021-08-25 $38.51 $39.65 $38.13 $39.12 $39.12 4,674,153
2021-08-24 $39.65 $40.88 $38.45 $39.09 $39.09 5,292,419
2021-08-23 $40.72 $41.18 $39.75 $39.86 $39.86 6,347,767
2021-08-20 $38.21 $39.68 $38.20 $39.58 $39.58 7,337,685
2021-08-19 $34.69 $37.75 $34.58 $37.49 $37.49 6,477,858
2021-08-18 $36.50 $37.00 $35.27 $35.33 $35.33 5,513,782
2021-08-17 $38.14 $38.20 $36.45 $36.61 $36.61 4,994,321
2021-08-16 $38.71 $38.88 $37.75 $37.94 $37.94 4,043,266
2021-08-13 $38.70 $38.94 $38.16 $38.37 $38.37 4,187,310
2021-08-12 $37.40 $39.86 $36.33 $36.87 $36.87 4,671,238
2021-08-11 $38.44 $39.27 $38.43 $38.87 $38.87 5,567,988
2021-08-10 $38.64 $39.53 $36.74 $37.80 $37.80 6,035,073
2021-08-09 $37.88 $38.85 $37.59 $38.55 $38.55 8,201,068
2021-08-06 $34.15 $36.26 $33.79 $36.01 $36.01 7,089,656
2021-08-05 $31.69 $34.44 $31.62 $33.72 $33.72 6,014,433
2021-08-04 $33.05 $33.45 $32.90 $33.14 $33.14 18,359,757
2021-08-03 $33.19 $33.48 $31.82 $31.87 $31.87 5,924,325
2021-08-02 $34.54 $34.74 $33.55 $33.55 $33.55 5,498,531
2021-07-30 $33.65 $34.75 $33.32 $34.74 $34.74 4,946,930
2021-07-29 $34.89 $35.16 $33.95 $34.15 $34.15 6,873,968
2021-07-28 $34.44 $35.50 $33.59 $35.18 $35.18 10,204,346
2021-07-27 $32.60 $33.22 $31.86 $33.00 $33.00 9,760,409
2021-07-26 $31.53 $34.33 $31.37 $33.79 $33.79 16,681,817
2021-07-23 $27.21 $27.47 $26.92 $27.19 $27.19 4,931,880
2021-07-22 $26.53 $27.19 $26.45 $27.05 $27.05 6,419,993
2021-07-21 $25.48 $27.15 $25.41 $26.03 $26.03 7,856,724
2021-07-20 $24.40 $24.47 $24.01 $24.02 $24.02 7,708,193
2021-07-19 $25.03 $25.35 $24.70 $25.25 $25.25 6,996,846
2021-07-16 $25.86 $26.42 $25.75 $26.20 $26.20 4,395,723
2021-07-15 $26.24 $26.45 $25.01 $25.52 $25.52 8,357,116
2021-07-14 $26.56 $27.47 $26.54 $26.88 $26.88 5,718,900
2021-07-13 $26.79 $27.10 $26.32 $26.40 $26.40 5,001,283
2021-07-12 $27.59 $27.65 $26.86 $26.90 $26.90 4,154,397
2021-07-09 $27.48 $27.98 $27.47 $27.65 $27.65 3,680,677
2021-07-08 $27.04 $27.65 $26.50 $27.40 $27.40 7,185,752
2021-07-07 $29.08 $30.00 $28.52 $28.75 $28.75 6,243,135
2021-07-06 $29.59 $29.60 $28.44 $28.72 $28.72 6,353,218
2021-07-02 $28.85 $29.05 $28.41 $28.58 $28.58 6,356,843
2021-07-01 $29.04 $29.14 $28.36 $28.47 $28.47 6,850,778
2021-06-30 $29.72 $29.88 $29.05 $29.81 $29.81 6,656,688
2021-06-29 $30.85 $31.24 $30.71 $31.13 $31.13 8,290,287
2021-06-28 $29.10 $29.80 $28.77 $29.25 $29.25 8,535,690
2021-06-25 $28.32 $28.65 $27.40 $27.68 $27.68 9,154,468
2021-06-24 $28.60 $30.00 $28.50 $29.61 $29.61 8,025,687
2021-06-23 $29.87 $29.88 $27.78 $27.79 $27.79 8,760,881
2021-06-22 $25.97 $28.69 $24.00 $28.01 $28.01 23,330,433
2021-06-21 $27.97 $28.99 $27.26 $27.70 $27.70 12,112,766
2021-06-18 $30.85 $30.85 $29.63 $29.80 $29.80 7,784,832
2021-06-17 $32.19 $32.74 $31.01 $31.26 $31.26 6,139,907
2021-06-16 $32.66 $32.74 $31.00 $32.05 $32.05 7,653,610
2021-06-15 $33.50 $34.14 $32.80 $33.23 $33.23 7,379,057
2021-06-14 $33.53 $34.25 $32.54 $33.08 $33.08 9,769,464
2021-06-11 $30.94 $31.10 $30.17 $30.78 $30.78 4,662,449
2021-06-10 $30.97 $31.61 $30.15 $30.40 $30.40 7,963,882
2021-06-09 $29.14 $30.59 $28.70 $30.10 $30.10 12,192,666
2021-06-08 $27.60 $27.69 $25.92 $27.45 $27.45 17,708,406
2021-06-07 $30.83 $30.83 $28.50 $29.57 $29.57 8,104,067
2021-06-04 $30.85 $31.46 $30.27 $30.90 $30.90 6,935,933
2021-06-03 $32.04 $32.49 $31.20 $32.25 $32.25 6,900,421
2021-06-02 $30.85 $31.48 $30.55 $31.10 $31.10 6,240,430
2021-06-01 $30.73 $31.18 $29.05 $29.54 $29.54 8,576,107
2021-05-28 $31.05 $31.50 $30.10 $30.22 $30.22 9,923,977
2021-05-27 $33.35 $33.59 $32.07 $32.46 $32.46 5,801,871
2021-05-26 $33.21 $33.25 $31.96 $32.05 $32.05 6,660,825
2021-05-25 $31.93 $32.50 $31.50 $31.51 $31.51 8,605,575
2021-05-24 $31.33 $33.51 $30.97 $33.12 $33.12 12,275,445
2021-05-21 $34.00 $34.65 $29.98 $30.10 $30.10 14,961,102
2021-05-20 $35.37 $35.95 $32.02 $33.05 $33.05 12,659,514
2021-05-19 $28.80 $33.84 $28.00 $32.60 $32.60 30,415,257
2021-05-18 $35.02 $35.20 $34.00 $34.38 $34.38 10,583,180
2021-05-17 $35.27 $36.25 $33.76 $35.50 $35.50 17,933,582
2021-05-14 $39.01 $40.50 $39.01 $39.43 $39.43 8,950,939
2021-05-13 $38.34 $40.13 $34.90 $37.18 $37.18 21,891,860
2021-05-12 $44.08 $45.37 $40.95 $41.97 $41.97 11,949,837
2021-05-11 $43.00 $45.00 $42.75 $44.88 $44.88 6,991,755
2021-05-10 $47.09 $48.08 $43.99 $44.22 $44.22 8,694,831
2021-05-07 $46.16 $48.32 $46.00 $46.88 $46.88 7,320,830
2021-05-06 $46.20 $47.00 $44.28 $45.21 $45.21 6,643,419
2021-05-05 $45.50 $47.15 $44.74 $46.06 $46.06 8,934,751
2021-05-04 $45.53 $45.54 $42.98 $44.35 $44.35 8,112,376
2021-05-03 $48.05 $48.26 $46.98 $47.23 $47.23 7,645,759
2021-04-30 $44.53 $46.92 $44.51 $46.85 $46.85 7,525,379
2021-04-29 $45.31 $45.64 $42.66 $43.00 $43.00 8,605,831
2021-04-28 $46.86 $46.90 $45.02 $46.20 $46.20 4,295,155
2021-04-27 $46.97 $47.05 $45.91 $46.58 $46.58 5,167,428
2021-04-26 $45.07 $46.18 $44.85 $45.91 $45.91 7,995,881
2021-04-23 $38.80 $42.95 $38.51 $42.39 $42.39 13,704,538
2021-04-22 $45.01 $45.26 $41.25 $41.32 $41.32 15,929,552
2021-04-21 $46.15 $48.21 $45.28 $45.35 $45.35 7,228,151
2021-04-20 $47.76 $48.04 $45.33 $47.01 $47.01 7,714,930
2021-04-19 $47.00 $48.13 $46.08 $47.95 $47.95 12,930,294
2021-04-16 $50.59 $51.87 $49.71 $51.37 $51.37 6,428,131
2021-04-15 $52.35 $52.75 $51.47 $52.60 $52.60 6,933,692
2021-04-14 $55.47 $55.77 $50.50 $51.50 $51.50 15,617,198
2021-04-13 $54.14 $55.10 $51.78 $54.93 $54.93 11,613,672
2021-04-12 $51.99 $52.45 $49.90 $51.78 $51.78 8,231,100
2021-04-09 $50.18 $50.68 $49.25 $49.65 $49.65 4,501,967
2021-04-08 $48.99 $49.77 $48.87 $49.05 $49.05 4,502,352
2021-04-07 $48.72 $49.55 $47.05 $47.57 $47.57 8,615,104
2021-04-06 $52.74 $53.50 $50.28 $50.62 $50.62 7,091,358
2021-04-05 $50.30 $53.00 $50.05 $52.95 $52.95 9,882,746
2021-04-01 $50.15 $50.87 $50.15 $50.87 $50.87 6,542,222
2021-03-31 $50.41 $50.99 $49.76 $50.04 $50.04 6,539,474
2021-03-30 $51.00 $51.44 $49.49 $50.82 $50.82 6,689,924
2021-03-29 $49.61 $49.95 $48.31 $49.45 $49.45 6,541,343
2021-03-26 $45.09 $46.53 $44.75 $46.43 $46.43 8,778,752
2021-03-25 $41.98 $44.99 $40.67 $44.50 $44.50 16,415,377
2021-03-24 $49.15 $49.35 $44.51 $45.00 $45.00 14,411,121
2021-03-23 $49.07 $49.08 $45.99 $46.75 $46.75 11,499,074
2021-03-22 $51.97 $52.95 $49.34 $49.50 $49.50 6,891,775
2021-03-19 $52.00 $53.26 $51.36 $52.96 $52.96 6,470,806
2021-03-18 $52.12 $54.00 $50.78 $50.81 $50.81 10,333,370
2021-03-17 $49.33 $52.64 $47.99 $51.99 $51.99 9,195,803
2021-03-16 $50.62 $50.75 $49.33 $49.86 $49.86 6,091,282
2021-03-15 $50.70 $51.97 $49.75 $51.38 $51.38 9,908,390
2021-03-12 $50.69 $51.95 $49.26 $50.00 $50.00 9,039,140
2021-03-11 $51.35 $52.43 $50.47 $52.30 $52.30 8,881,026
2021-03-10 $51.14 $52.05 $50.15 $50.42 $50.42 12,064,385
2021-03-09 $47.74 $49.52 $46.00 $49.12 $49.12 10,272,310
2021-03-08 $44.55 $45.93 $43.80 $45.40 $45.40 11,468,551
2021-03-05 $43.24 $43.83 $37.88 $43.80 $43.80 23,615,165
2021-03-04 $45.39 $47.12 $39.82 $41.40 $41.40 16,876,403
2021-03-03 $47.63 $47.63 $45.40 $46.16 $46.16 10,288,315
2021-03-02 $47.15 $47.25 $43.90 $44.12 $44.12 7,071,338
2021-03-01 $46.18 $47.07 $45.20 $45.82 $45.82 12,910,435
2021-02-26 $43.70 $45.60 $40.80 $43.20 $43.20 21,947,497
2021-02-25 $49.89 $50.49 $45.00 $48.40 $48.40 12,799,959
2021-02-24 $48.29 $49.45 $46.43 $48.40 $48.40 12,799,959
2021-02-23 $48.29 $49.99 $42.40 $45.84 $45.84 28,898,008
2021-02-22 $51.76 $55.19 $49.18 $53.50 $53.50 19,089,997
2021-02-19 $54.21 $58.22 $54.21 $56.70 $56.70 18,003,627
2021-02-18 $53.59 $55.08 $51.51 $54.07 $54.07 14,268,497
2021-02-17 $52.00 $54.34 $51.90 $54.07 $54.07 14,268,497
2021-02-16 $50.19 $52.15 $49.05 $50.31 $50.31 13,477,139
2021-02-12 $48.45 $49.00 $46.97 $48.91 $48.91 9,795,561
2021-02-11 $48.30 $49.20 $47.26 $48.00 $48.00 11,818,178
2021-02-10 $46.26 $46.78 $43.16 $44.95 $44.95 14,189,183
2021-02-09 $46.95 $49.03 $46.90 $47.90 $47.90 13,947,089
2021-02-08 $43.76 $45.73 $42.85 $45.69 $45.69 24,184,656
2021-02-05 $38.90 $39.00 $37.51 $37.88 $37.88 7,810,697
2021-02-04 $38.54 $38.63 $36.15 $37.96 $37.96 9,593,765
2021-02-03 $37.75 $38.30 $37.35 $38.06 $38.06 10,213,421
2021-02-02 $34.97 $37.06 $34.65 $36.80 $36.80 9,903,038
2021-02-01 $34.04 $34.36 $32.80 $33.95 $33.95 9,119,856
2021-01-29 $39.09 $39.15 $33.38 $34.69 $34.69 19,318,957
2021-01-28 $31.83 $33.88 $31.58 $33.65 $33.65 11,579,944
2021-01-27 $30.18 $31.37 $28.44 $31.36 $31.36 17,252,958
2021-01-26 $31.84 $32.66 $31.05 $31.49 $31.49 9,805,197
2021-01-25 $35.75 $36.04 $32.85 $33.05 $33.05 12,350,847
2021-01-22 $32.81 $34.99 $32.80 $34.45 $34.45 17,121,339
2021-01-21 $32.59 $33.01 $30.75 $31.94 $31.94 28,642,422
2021-01-20 $37.17 $37.18 $33.30 $35.35 $35.35 19,223,740
2021-01-19 $40.85 $40.98 $37.85 $38.06 $38.06 14,874,585
2021-01-15 $41.74 $41.74 $38.14 $39.34 $39.34 18,059,013
2021-01-14 $43.90 $44.50 $43.45 $43.53 $43.53 13,053,648
2021-01-13 $40.00 $40.95 $37.28 $40.35 $40.35 12,375,578
2021-01-12 $37.46 $40.00 $36.20 $38.92 $38.92 16,079,442
2021-01-11 $37.07 $39.70 $35.85 $37.40 $37.40 39,773,925
2021-01-08 $47.85 $48.65 $44.36 $44.42 $44.42 23,124,734
2021-01-07 $47.70 $48.41 $40.81 $44.97 $44.97 32,619,323
2021-01-06 $41.42 $44.00 $39.75 $43.93 $43.93 40,502,899
2021-01-05 $34.49 $39.54 $34.49 $39.41 $39.41 19,229,033
2021-01-04 $34.09 $36.60 $32.90 $35.08 $35.08 22,817,754
2020-12-31 $32.24 $32.90 $31.15 $32.00 $32.00 14,220,908
2020-12-30 $31.30 $33.00 $31.00 $32.90 $32.90 18,116,492
2020-12-29 $31.11 $31.15 $28.50 $30.08 $30.08 16,651,759
2020-12-28 $33.33 $33.34 $30.12 $30.45 $30.45 19,499,421
2020-12-24 $28.70 $28.71 $26.45 $27.35 $27.35 12,591,233
2020-12-23 $30.50 $30.85 $28.82 $28.88 $28.88 11,054,652
2020-12-22 $31.61 $32.00 $30.02 $30.39 $30.39 12,181,330
2020-12-21 $29.62 $31.75 $29.34 $30.83 $30.83 18,936,725
2020-12-18 $28.49 $29.50 $27.60 $29.48 $29.48 11,082,824
2020-12-17 $29.89 $30.92 $27.10 $28.25 $28.25 28,695,132
2020-12-16 $24.98 $26.04 $24.60 $25.81 $25.81 18,565,649
2020-12-15 $22.83 $23.44 $22.47 $23.26 $23.26 8,883,945
2020-12-14 $22.80 $22.86 $22.01 $22.27 $22.27 9,285,710
2020-12-11 $20.55 $21.07 $20.20 $20.61 $20.61 8,764,752
2020-12-10 $19.83 $21.50 $19.39 $21.47 $21.47 12,444,152
2020-12-09 $20.84 $21.30 $19.60 $20.07 $20.07 13,716,990
2020-12-08 $22.20 $22.21 $20.76 $20.96 $20.96 13,771,340
2020-12-07 $23.72 $23.85 $22.10 $22.46 $22.46 10,693,999
2020-12-04 $23.88 $23.90 $22.72 $23.22 $23.22 10,496,056
2020-12-03 $23.84 $24.12 $23.53 $24.00 $24.00 9,490,232
2020-12-02 $23.81 $23.88 $22.87 $23.39 $23.39 8,531,939
2020-12-01 $22.84 $24.05 $22.57 $23.74 $23.74 16,040,781
2020-11-30 $22.30 $23.52 $21.88 $23.19 $23.19 20,669,968
2020-11-27 $18.50 $19.15 $17.60 $18.84 $18.84 21,926,782
2020-11-25 $22.34 $23.29 $20.63 $20.87 $20.87 17,520,269
2020-11-24 $23.24 $24.06 $22.14 $22.36 $22.36 17,478,543
2020-11-23 $21.90 $22.21 $21.30 $22.13 $22.13 15,280,501
2020-11-20 $20.61 $21.39 $20.60 $21.24 $21.24 14,489,579
2020-11-19 $19.73 $20.54 $19.72 $20.10 $20.10 10,530,699
2020-11-18 $20.37 $20.74 $19.33 $19.64 $19.64 19,981,666
2020-11-17 $19.47 $20.35 $19.33 $20.16 $20.16 16,475,440
2020-11-16 $18.30 $18.86 $18.24 $18.86 $18.86 11,713,305
2020-11-13 $18.36 $18.49 $17.60 $17.96 $17.96 8,926,417
2020-11-12 $17.89 $18.40 $17.02 $18.24 $18.24 9,924,043
2020-11-11 $16.75 $18.00 $16.75 $17.53 $17.53 9,917,475
2020-11-10 $16.94 $17.00 $16.24 $16.51 $16.51 6,328,418
2020-11-09 $17.35 $17.40 $15.81 $17.09 $17.09 15,012,350
2020-11-06 $17.66 $17.71 $17.06 $17.54 $17.54 10,274,746
2020-11-05 $16.91 $17.69 $16.28 $17.27 $17.27 14,945,947
2020-11-04 $15.66 $16.10 $15.29 $15.87 $15.87 7,990,679
2020-11-03 $15.70 $15.87 $15.40 $15.42 $15.42 6,488,097
2020-11-02 $15.35 $15.59 $15.19 $15.51 $15.51 6,149,175
2020-10-30 $15.18 $15.53 $14.88 $15.38 $15.38 6,947,570
2020-10-29 $14.90 $15.54 $14.69 $15.26 $15.26 7,717,469
2020-10-28 $15.34 $15.34 $14.50 $14.91 $14.91 11,477,983
2020-10-27 $15.00 $15.71 $14.85 $15.67 $15.67 14,293,129
2020-10-26 $14.77 $14.99 $13.88 $14.38 $14.38 9,812,033
2020-10-23 $14.78 $14.78 $14.06 $14.38 $14.38 6,830,869
2020-10-22 $14.57 $14.87 $14.20 $14.63 $14.63 10,844,396
2020-10-21 $13.79 $14.49 $13.78 $14.30 $14.30 16,042,500
2020-10-20 $13.21 $13.44 $13.09 $13.31 $13.31 7,321,271
2020-10-19 $12.95 $13.13 $12.68 $12.83 $12.83 6,480,270
2020-10-16 $12.40 $12.50 $12.22 $12.43 $12.43 3,541,692
2020-10-15 $12.10 $12.49 $11.94 $12.45 $12.45 3,897,150
2020-10-14 $12.53 $12.78 $12.00 $12.20 $12.20 4,796,129
2020-10-13 $12.55 $12.56 $12.15 $12.38 $12.38 4,435,042
2020-10-12 $12.24 $12.98 $12.00 $12.67 $12.67 9,525,054
2020-10-09 $12.16 $12.30 $11.70 $11.77 $11.77 6,580,993
2020-10-08 $11.30 $11.99 $11.27 $11.86 $11.86 6,807,973
2020-10-07 $11.02 $11.02 $10.85 $10.97 $10.97 2,491,438
2020-10-06 $11.28 $11.30 $10.73 $10.85 $10.85 3,713,068
2020-10-05 $11.05 $11.28 $10.99 $11.28 $11.28 2,245,653
2020-10-02 $10.74 $10.88 $10.60 $10.86 $10.86 4,364,653
2020-10-01 $11.20 $11.27 $10.66 $10.87 $10.87 5,354,126
2020-09-30 $10.90 $11.10 $10.00 $10.97 $10.97 3,837,239
2020-09-29 $11.14 $11.20 $10.85 $11.03 $11.03 3,976,894
2020-09-28 $11.49 $11.55 $11.00 $11.16 $11.16 3,950,642
2020-09-25 $11.09 $11.37 $10.91 $11.23 $11.23 4,083,671
2020-09-24 $10.57 $11.28 $10.45 $11.17 $11.17 5,799,395
2020-09-23 $11.27 $11.35 $10.53 $10.61 $10.61 6,177,347
2020-09-22 $11.18 $11.33 $11.07 $11.27 $11.27 2,399,767
2020-09-21 $11.48 $11.48 $10.92 $11.14 $11.14 5,809,932
2020-09-18 $12.00 $12.08 $11.71 $11.74 $11.74 2,565,663
2020-09-17 $11.94 $12.00 $11.72 $11.93 $11.93 2,884,550
2020-09-16 $12.08 $12.39 $12.02 $12.06 $12.06 4,595,912
2020-09-15 $12.14 $12.15 $11.83 $11.95 $11.95 3,355,781
2020-09-14 $11.87 $11.96 $11.65 $11.86 $11.86 3,742,562
2020-09-11 $11.49 $11.52 $11.12 $11.22 $11.22 2,583,569
2020-09-10 $11.65 $12.05 $11.30 $11.37 $11.37 4,737,742
2020-09-09 $11.55 $11.65 $11.43 $11.56 $11.56 2,916,278
2020-09-08 $11.36 $11.63 $11.01 $11.11 $11.11 6,846,445
2020-09-04 $11.91 $12.12 $10.80 $12.01 $12.01 9,126,899
2020-09-03 $12.70 $12.89 $11.96 $12.02 $12.02 11,264,972
2020-09-02 $13.09 $13.24 $12.87 $13.20 $13.20 5,984,779
2020-09-01 $13.89 $14.20 $13.66 $13.85 $13.85 5,302,413
2020-08-31 $13.55 $13.74 $13.47 $13.53 $13.53 3,808,148
2020-08-28 $13.10 $13.32 $13.09 $13.20 $13.20 2,883,106
2020-08-27 $13.51 $13.68 $12.68 $12.89 $12.89 4,478,396
2020-08-26 $13.05 $13.47 $12.71 $13.39 $13.39 4,200,571
2020-08-25 $13.51 $13.52 $12.58 $13.00 $13.00 8,035,997
2020-08-24 $13.86 $13.96 $13.57 $13.72 $13.72 3,126,239
2020-08-21 $14.07 $14.08 $13.50 $13.58 $13.58 5,082,157
2020-08-20 $13.90 $14.31 $13.79 $14.16 $14.16 4,876,661
2020-08-19 $14.05 $14.37 $13.65 $13.71 $13.71 6,486,620
2020-08-18 $14.76 $14.77 $13.90 $14.39 $14.39 8,220,238
2020-08-17 $13.98 $14.78 $13.85 $14.75 $14.75 11,442,200
2020-08-14 $13.50 $13.67 $13.17 $13.40 $13.40 5,142,909
2020-08-13 $13.10 $13.24 $12.92 $13.11 $13.11 3,470,837
2020-08-12 $12.95 $13.33 $12.81 $13.11 $13.11 4,309,637
2020-08-11 $13.33 $13.35 $12.50 $12.55 $12.55 7,959,356
2020-08-10 $13.70 $14.20 $13.42 $13.69 $13.69 8,034,499
2020-08-07 $14.26 $14.31 $12.62 $13.06 $13.06 11,708,118
2020-08-06 $14.01 $14.45 $13.86 $14.44 $14.44 8,523,493
2020-08-05 $13.80 $14.00 $13.65 $13.84 $13.84 8,267,522
2020-08-04 $12.97 $13.27 $12.62 $13.20 $13.20 6,746,883
2020-08-03 $13.01 $13.45 $12.69 $13.34 $13.34 10,284,782
2020-07-31 $12.32 $13.10 $12.12 $12.82 $12.82 8,779,614
2020-07-30 $11.95 $12.33 $11.71 $12.23 $12.23 8,190,939
2020-07-29 $12.91 $13.07 $12.25 $12.35 $12.35 11,708,059
2020-07-28 $12.46 $13.20 $12.21 $12.53 $12.53 19,221,552
2020-07-27 $11.51 $12.35 $11.20 $12.15 $12.15 20,524,175
2020-07-24 $10.41 $10.62 $10.05 $10.38 $10.38 4,388,271
2020-07-23 $10.34 $10.67 $10.26 $10.49 $10.49 7,679,039
2020-07-22 $9.91 $10.12 $9.78 $10.08 $10.08 4,236,475
2020-07-21 $9.97 $10.09 $9.73 $9.87 $9.87 4,893,525
2020-07-20 $9.58 $9.60 $9.25 $9.42 $9.42 2,752,386
2020-07-17 $9.39 $9.55 $9.13 $9.54 $9.54 2,592,600
2020-07-16 $9.31 $9.47 $9.30 $9.31 $9.31 2,400,700
2020-07-15 $9.73 $9.73 $9.44 $9.47 $9.47 1,985,900
2020-07-14 $9.57 $9.78 $9.44 $9.74 $9.74 1,716,900
2020-07-13 $9.83 $10.03 $9.55 $9.60 $9.60 2,991,900
2020-07-10 $9.66 $9.86 $9.65 $9.75 $9.75 1,916,000
2020-07-09 $10.45 $10.50 $9.75 $9.87 $9.87 3,086,500
2020-07-08 $10.07 $10.48 $9.86 $10.33 $10.33 3,999,800
2020-07-07 $9.81 $10.10 $9.72 $9.75 $9.75 2,538,400
2020-07-06 $9.65 $10.02 $9.58 $9.94 $9.94 3,287,200
2020-07-02 $9.87 $9.87 $9.25 $9.37 $9.37 4,585,900
2020-07-01 $9.67 $9.97 $9.61 $9.76 $9.76 3,486,000
2020-06-30 $9.45 $9.86 $9.40 $9.60 $9.61 3,562,600
2020-06-29 $9.57 $9.63 $9.18 $9.49 $9.49 4,671,164
2020-06-26 $10.00 $10.05 $9.47 $9.70 $9.70 7,008,324
2020-06-25 $10.14 $10.25 $10.00 $10.14 $10.14 3,515,849
2020-06-24 $10.50 $10.59 $10.02 $10.20 $10.20 5,671,876
2020-06-23 $10.49 $10.98 $10.49 $10.95 $10.95 4,290,037
2020-06-22 $10.63 $11.04 $10.46 $10.57 $10.57 5,250,881
2020-06-19 $10.60 $10.62 $10.28 $10.31 $10.31 2,939,183
2020-06-18 $10.70 $10.75 $10.40 $10.58 $10.58 2,423,295
2020-06-17 $10.95 $10.99 $10.70 $10.70 $10.70 2,074,100
2020-06-16 $11.20 $11.25 $10.83 $10.91 $10.91 2,590,006
2020-06-15 $10.33 $10.97 $10.11 $10.89 $10.89 3,916,107
2020-06-12 $11.12 $11.40 $10.60 $10.88 $10.88 4,188,688
2020-06-11 $11.96 $12.00 $10.58 $10.80 $10.80 11,061,121
2020-06-10 $11.49 $12.56 $11.45 $12.30 $12.30 9,237,034
2020-06-09 $11.65 $11.68 $11.32 $11.53 $11.53 2,742,241
2020-06-08 $11.28 $11.60 $11.24 $11.58 $11.58 3,926,042
2020-06-05 $11.70 $11.71 $11.24 $11.26 $11.26 3,857,979
2020-06-04 $11.52 $11.75 $11.50 $11.73 $11.73 3,912,991
2020-06-03 $11.44 $11.54 $11.25 $11.34 $11.34 3,336,371
2020-06-02 $11.94 $12.46 $10.87 $11.42 $11.42 11,056,617
2020-06-01 $11.10 $11.34 $11.09 $11.28 $11.28 3,167,697
2020-05-29 $10.91 $10.97 $10.65 $10.89 $10.89 2,068,124
2020-05-28 $10.81 $11.14 $10.75 $10.88 $10.88 3,222,768
2020-05-27 $10.51 $10.87 $10.45 $10.54 $10.54 3,326,936
2020-05-26 $10.49 $10.49 $9.98 $10.18 $10.18 4,648,980
2020-05-22 $10.55 $10.90 $10.42 $10.66 $10.66 3,227,675
2020-05-21 $11.00 $11.00 $10.05 $10.58 $10.58 7,531,217
2020-05-20 $11.64 $11.68 $10.87 $11.23 $11.23 4,881,117
2020-05-19 $11.51 $11.55 $11.26 $11.41 $11.41 2,748,779
2020-05-18 $11.52 $11.73 $11.33 $11.41 $11.41 4,671,794
2020-05-15 $11.73 $11.75 $10.90 $11.05 $11.05 5,911,467
2020-05-14 $12.19 $12.19 $11.60 $11.80 $11.80 6,486,585
2020-05-13 $11.26 $11.55 $10.82 $11.21 $11.21 7,497,585
2020-05-12 $10.50 $11.26 $10.33 $10.63 $10.63 8,984,032
2020-05-11 $10.75 $11.04 $9.67 $10.29 $10.29 13,307,486
2020-05-08 $12.10 $12.38 $11.16 $11.45 $11.45 12,475,397
2020-05-07 $10.97 $12.29 $10.96 $11.98 $11.98 13,682,029
2020-05-06 $10.30 $10.76 $10.26 $10.75 $10.75 5,799,211
2020-05-05 $10.03 $10.20 $9.90 $10.03 $10.03 4,301,836
2020-05-04 $9.59 $10.10 $9.55 $9.97 $9.97 4,594,663
2020-05-01 $10.00 $10.00 $9.43 $9.47 $9.47 4,831,764
2020-04-30 $9.65 $10.03 $9.43 $9.87 $9.87 8,234,582
2020-04-29 $9.06 $9.95 $9.06 $9.60 $9.60 9,906,960
2020-04-28 $8.84 $8.87 $8.36 $8.40 $8.40 4,546,122
2020-04-27 $8.80 $8.81 $8.63 $8.80 $8.80 3,791,927
2020-04-24 $8.59 $8.68 $8.20 $8.55 $8.55 4,186,064
2020-04-23 $7.76 $8.63 $7.75 $8.62 $8.62 7,440,468
2020-04-22 $7.65 $7.75 $7.52 $7.70 $7.70 3,524,079
2020-04-21 $7.20 $7.50 $7.03 $7.44 $7.44 3,266,412
2020-04-20 $7.57 $7.77 $7.17 $7.30 $7.30 3,809,637
2020-04-17 $7.64 $7.67 $7.20 $7.49 $7.49 2,823,524
2020-04-16 $7.45 $7.69 $7.28 $7.66 $7.66 3,216,798
2020-04-15 $7.18 $7.24 $7.05 $7.15 $7.15 2,683,162
2020-04-14 $7.37 $7.62 $7.30 $7.33 $7.33 2,931,262
2020-04-13 $7.45 $7.46 $7.15 $7.25 $7.25 4,296,846
2020-04-09 $7.94 $8.08 $7.62 $7.80 $7.80 3,274,411
2020-04-08 $7.79 $8.04 $7.70 $7.85 $7.85 2,370,540
2020-04-07 $8.07 $8.15 $7.61 $7.66 $7.66 3,469,881
2020-04-06 $7.82 $8.06 $7.71 $7.95 $7.95 4,910,448
2020-04-03 $7.94 $7.94 $7.25 $7.48 $7.48 3,059,773
2020-04-02 $7.00 $7.87 $6.98 $7.72 $7.72 7,980,626
2020-04-01 $6.80 $6.90 $6.41 $6.50 $6.50 4,274,846
2020-03-31 $7.02 $7.14 $6.94 $7.12 $7.12 2,675,503
2020-03-30 $7.08 $7.15 $6.91 $7.05 $7.05 3,654,427
2020-03-27 $7.37 $7.41 $7.11 $7.30 $7.30 3,841,166
2020-03-26 $7.27 $7.47 $7.05 $7.36 $7.36 4,711,538
2020-03-25 $7.58 $7.67 $7.25 $7.35 $7.35 4,165,800
2020-03-24 $7.85 $7.93 $7.45 $7.55 $7.55 4,561,482
2020-03-23 $7.02 $7.33 $6.86 $7.19 $7.19 4,204,967
2020-03-20 $7.60 $7.99 $6.65 $7.00 $7.00 6,952,056
2020-03-19 $6.98 $7.53 $6.59 $7.20 $7.20 8,487,054
2020-03-18 $5.87 $6.09 $5.55 $6.01 $6.01 5,589,735
2020-03-17 $5.90 $6.44 $5.62 $6.10 $6.10 5,408,652
2020-03-16 $5.13 $5.94 $5.01 $5.54 $5.54 7,240,460
2020-03-13 $6.92 $7.50 $5.61 $6.32 $6.32 10,933,569
2020-03-12 $6.97 $7.35 $5.88 $6.42 $6.42 11,750,462
2020-03-11 $9.00 $9.05 $8.15 $8.61 $8.61 5,530,764
2020-03-10 $9.41 $9.49 $8.52 $9.26 $9.26 4,923,890
2020-03-09 $8.99 $9.10 $8.21 $8.87 $8.87 9,051,912
2020-03-06 $10.93 $11.11 $10.26 $10.58 $10.58 4,238,410
2020-03-05 $10.43 $10.99 $10.05 $10.93 $10.93 6,350,441
2020-03-04 $10.01 $10.29 $9.96 $10.04 $10.04 2,981,066
2020-03-03 $10.22 $10.42 $9.45 $10.00 $10.00 4,127,408
2020-03-02 $10.48 $10.64 $10.15 $10.36 $10.36 4,341,241
2020-02-28 $9.70 $10.10 $9.56 $9.85 $9.85 4,698,525
2020-02-27 $10.49 $10.84 $9.67 $10.51 $10.51 6,697,607
2020-02-26 $10.15 $10.43 $9.91 $10.36 $10.36 8,500,303
2020-02-25 $11.58 $11.59 $10.53 $10.54 $10.54 7,397,543
2020-02-24 $12.72 $12.80 $11.44 $11.72 $11.72 7,666,972
2020-02-21 $12.49 $12.72 $12.15 $12.54 $12.54 3,671,100
2020-02-20 $12.67 $12.89 $12.22 $12.33 $12.33 5,849,251
2020-02-19 $13.50 $13.56 $12.92 $13.13 $13.13 4,840,875
2020-02-18 $12.45 $13.47 $12.18 $13.46 $13.46 6,380,284
2020-02-14 $13.05 $13.24 $12.72 $13.21 $13.21 4,327,120
2020-02-13 $13.47 $13.58 $12.51 $12.55 $12.55 5,597,548
2020-02-12 $13.07 $13.69 $13.06 $13.48 $13.48 6,291,163
2020-02-11 $12.25 $13.06 $11.94 $13.00 $13.00 7,269,021
2020-02-10 $12.01 $12.29 $11.87 $12.18 $12.18 4,763,755
2020-02-07 $11.90 $11.98 $11.57 $11.79 $11.79 3,450,261
2020-02-06 $11.95 $12.05 $11.52 $11.70 $11.70 5,313,688
2020-02-05 $11.05 $11.62 $10.93 $11.52 $11.52 6,963,768
2020-02-04 $10.46 $10.55 $10.20 $10.54 $10.54 3,227,749
2020-02-03 $10.89 $11.02 $10.52 $10.59 $10.59 3,272,509
2020-01-31 $11.21 $11.21 $10.55 $10.90 $10.90 4,674,516
2020-01-30 $11.01 $11.38 $10.90 $11.33 $11.33 7,483,146
2020-01-29 $10.31 $11.00 $10.27 $10.90 $10.90 6,848,129
2020-01-28 $10.04 $10.20 $9.85 $10.12 $10.12 3,634,483
2020-01-27 $9.80 $9.94 $9.56 $9.82 $9.82 3,124,689
2020-01-24 $9.07 $9.50 $9.06 $9.48 $9.48 2,374,798
2020-01-23 $9.27 $9.27 $8.90 $8.99 $8.99 4,281,016
2020-01-22 $9.65 $9.68 $9.42 $9.53 $9.53 2,299,248
2020-01-21 $9.89 $9.90 $9.51 $9.74 $9.74 3,997,369
2020-01-17 $9.99 $10.10 $9.80 $10.07 $10.07 3,911,640
2020-01-16 $9.87 $9.90 $9.69 $9.72 $9.72 3,078,367
2020-01-15 $10.28 $10.32 $9.83 $9.99 $9.99 3,709,078
2020-01-14 $10.16 $10.22 $9.78 $10.03 $10.03 6,932,986
2020-01-13 $9.39 $9.59 $9.31 $9.44 $9.44 2,680,591
2020-01-10 $9.30 $9.72 $9.30 $9.60 $9.60 4,485,516
2020-01-09 $9.26 $9.38 $8.95 $9.30 $9.30 3,057,689
2020-01-08 $10.27 $10.28 $9.15 $9.32 $9.32 7,626,652
2020-01-07 $9.48 $10.10 $9.26 $10.10 $10.10 7,787,364
2020-01-06 $8.98 $9.03 $8.92 $8.99 $8.99 3,450,542
2020-01-03 $8.28 $8.59 $8.13 $8.59 $8.59 3,858,799
2020-01-02 $8.18 $8.34 $7.91 $7.98 $7.98 3,377,558
2019-12-31 $8.47 $8.47 $8.15 $8.19 $8.19 3,093,799
2019-12-30 $8.75 $8.75 $8.40 $8.42 $8.42 2,553,392
2019-12-27 $8.54 $8.72 $8.50 $8.58 $8.58 2,608,521
2019-12-26 $8.85 $9.04 $8.63 $8.82 $8.82 2,744,385
2019-12-24 $9.04 $9.07 $8.75 $8.85 $8.85 1,851,893
2019-12-23 $9.09 $9.42 $8.90 $9.00 $9.00 3,647,182
2019-12-20 $8.55 $8.90 $8.51 $8.88 $8.88 2,184,700
2019-12-19 $8.45 $8.56 $8.32 $8.44 $8.44 1,914,767
2019-12-18 $8.02 $8.63 $8.00 $8.42 $8.42 3,475,068
2019-12-17 $8.19 $8.19 $7.92 $8.01 $8.01 3,276,721
2019-12-16 $8.61 $8.70 $8.25 $8.27 $8.27 2,971,600
2019-12-13 $8.75 $8.86 $8.69 $8.79 $8.79 1,360,951
2019-12-12 $8.62 $8.77 $8.52 $8.77 $8.77 941,517
2019-12-11 $8.65 $8.68 $8.56 $8.62 $8.62 860,532
2019-12-10 $8.77 $8.81 $8.59 $8.65 $8.65 1,559,399
2019-12-09 $9.05 $9.19 $8.72 $8.82 $8.82 1,595,000
2019-12-06 $8.70 $9.07 $8.69 $9.00 $9.00 1,485,535
2019-12-05 $8.92 $9.00 $8.66 $8.81 $8.81 1,592,241
2019-12-04 $9.11 $9.19 $8.71 $8.73 $8.73 2,318,838
2019-12-03 $9.04 $9.10 $8.91 $8.99 $8.99 1,332,603
2019-12-02 $9.22 $9.23 $8.99 $8.99 $8.99 2,401,917
2019-11-29 $9.77 $9.89 $9.55 $9.57 $9.57 2,272,626
2019-11-27 $9.04 $9.74 $9.04 $9.58 $9.58 3,452,184
2019-11-26 $8.95 $9.03 $8.91 $9.00 $9.00 1,446,056
2019-11-25 $9.15 $9.45 $8.92 $9.04 $9.04 3,050,009
2019-11-22 $8.63 $9.29 $8.53 $9.27 $9.27 4,922,599
2019-11-21 $9.50 $9.50 $9.01 $9.31 $9.31 4,490,232
2019-11-20 $9.64 $10.10 $9.60 $9.69 $9.69 2,041,238
2019-11-19 $9.92 $10.00 $9.60 $9.61 $9.61 2,954,328
2019-11-18 $10.37 $10.37 $9.80 $10.10 $10.10 2,947,645
2019-11-15 $10.41 $10.41 $10.13 $10.26 $10.26 1,611,368
2019-11-14 $10.60 $10.60 $10.34 $10.46 $10.46 1,227,783
2019-11-13 $10.70 $10.80 $10.60 $10.66 $10.66 1,101,257
2019-11-12 $10.61 $10.84 $10.43 $10.68 $10.68 1,451,855
2019-11-11 $10.68 $10.89 $10.45 $10.76 $10.76 1,426,679
2019-11-08 $10.49 $10.88 $10.32 $10.88 $10.88 3,046,579
2019-11-07 $11.10 $11.12 $10.68 $10.88 $10.88 2,028,245
2019-11-06 $11.72 $11.87 $11.18 $11.20 $11.20 1,690,500
2019-11-05 $11.64 $11.98 $11.60 $11.65 $11.65 2,168,698
2019-11-04 $11.40 $12.02 $11.31 $11.82 $11.82 3,561,898
2019-11-01 $11.05 $11.21 $10.91 $11.20 $11.20 1,518,702
2019-10-31 $11.08 $11.25 $10.93 $11.12 $11.12 1,917,557
2019-10-30 $10.69 $10.94 $10.52 $10.85 $10.85 2,150,069
2019-10-29 $11.23 $11.45 $10.86 $10.99 $10.99 2,765,303
2019-10-28 $11.03 $11.35 $10.73 $11.26 $11.26 4,960,818
2019-10-25 $8.77 $10.46 $8.71 $10.31 $10.31 8,299,362
2019-10-24 $8.61 $8.74 $8.42 $8.48 $8.48 1,736,894
2019-10-23 $8.39 $8.75 $8.35 $8.55 $8.55 3,165,714
2019-10-22 $9.20 $9.20 $8.97 $9.02 $9.02 977,596
2019-10-21 $9.11 $9.17 $8.86 $9.07 $9.07 1,850,517
2019-10-18 $8.74 $8.80 $8.63 $8.73 $8.73 2,000,363
2019-10-17 $8.89 $9.21 $8.80 $8.97 $8.97 2,073,276
2019-10-16 $9.15 $9.15 $8.71 $8.76 $8.76 4,329,526
2019-10-15 $9.62 $9.75 $9.26 $9.28 $9.28 2,668,371
2019-10-14 $9.90 $10.00 $9.68 $9.72 $9.72 1,199,909
2019-10-11 $10.10 $10.15 $9.75 $9.81 $9.81 2,132,279
2019-10-10 $10.35 $10.47 $10.21 $10.33 $10.33 1,512,948
2019-10-09 $9.61 $10.52 $9.56 $10.38 $10.38 3,818,853
2019-10-08 $9.88 $9.91 $9.56 $9.64 $9.64 1,362,235
2019-10-07 $9.79 $10.23 $9.72 $9.85 $9.85 2,245,725
2019-10-04 $9.84 $9.85 $9.52 $9.79 $9.79 1,313,164
2019-10-03 $9.79 $9.85 $9.31 $9.75 $9.75 1,960,100
2019-10-02 $9.88 $9.95 $9.46 $9.66 $9.66 2,009,621
2019-10-01 $10.73 $10.80 $9.76 $9.90 $9.90 3,860,126
2019-09-30 $10.03 $10.65 $9.95 $10.59 $10.59 4,890,781
2019-09-27 $9.96 $10.05 $9.60 $9.83 $9.83 3,585,886
2019-09-26 $10.26 $10.28 $9.25 $10.05 $10.05 6,770,203
2019-09-25 $10.77 $10.89 $10.15 $10.20 $10.20 5,203,161
2019-09-24 $12.08 $12.08 $10.55 $11.06 $11.06 9,384,958
2019-09-23 $12.35 $12.56 $12.16 $12.22 $12.22 2,475,343
2019-09-20 $12.81 $12.91 $12.70 $12.80 $12.80 1,496,529
2019-09-19 $12.25 $12.67 $12.10 $12.65 $12.65 1,794,184
2019-09-18 $12.69 $12.75 $12.44 $12.59 $12.59 1,225,119
2019-09-17 $12.39 $12.97 $12.28 $12.79 $12.79 2,253,942
2019-09-16 $12.45 $12.58 $12.16 $12.25 $12.25 1,375,724
2019-09-13 $12.73 $12.76 $12.31 $12.59 $12.59 1,485,608
2019-09-12 $12.60 $12.85 $12.53 $12.68 $12.68 2,103,514
2019-09-11 $12.05 $12.29 $11.92 $12.28 $12.28 1,684,828
2019-09-10 $12.28 $12.29 $11.90 $12.05 $12.05 2,133,843
2019-09-09 $12.60 $12.85 $12.07 $12.29 $12.29 2,360,654
2019-09-06 $13.20 $13.43 $12.52 $12.65 $12.65 2,865,342
2019-09-05 $13.08 $13.09 $12.75 $12.85 $12.85 1,481,421
2019-09-04 $12.80 $13.18 $12.51 $13.17 $13.17 2,540,591
2019-09-03 $12.86 $13.21 $12.76 $12.93 $12.93 4,592,787
2019-08-30 $11.63 $11.93 $11.63 $11.72 $11.72 1,357,644
2019-08-29 $11.53 $11.80 $11.51 $11.60 $11.60 3,569,472
2019-08-28 $12.67 $13.06 $11.72 $11.86 $11.86 5,716,826
2019-08-27 $12.99 $12.99 $12.57 $12.73 $12.73 1,875,819
2019-08-26 $13.40 $13.47 $13.00 $13.01 $13.01 1,734,976
2019-08-23 $13.25 $13.80 $13.25 $13.44 $13.44 2,188,934
2019-08-22 $13.03 $13.47 $12.91 $13.23 $13.23 1,667,602
2019-08-21 $12.74 $13.28 $12.48 $13.08 $13.08 3,894,004
2019-08-20 $13.76 $13.76 $13.30 $13.50 $13.50 1,519,522
2019-08-19 $14.00 $14.25 $13.68 $13.74 $13.74 4,559,696
2019-08-16 $12.70 $13.53 $12.50 $13.45 $13.45 3,253,466
2019-08-15 $12.25 $12.88 $12.15 $12.71 $12.71 3,495,377
2019-08-14 $13.44 $13.44 $12.04 $12.28 $12.28 7,490,092
2019-08-13 $14.21 $14.21 $13.23 $13.52 $13.52 5,158,724
2019-08-12 $14.49 $14.79 $14.20 $14.60 $14.60 1,990,869
2019-08-09 $14.65 $14.98 $14.57 $14.88 $14.88 2,142,664
2019-08-08 $14.95 $14.99 $14.30 $14.50 $14.50 3,023,997
2019-08-07 $15.31 $15.50 $14.34 $14.97 $14.97 4,709,857
2019-08-06 $14.70 $15.26 $14.45 $14.77 $14.77 4,507,728
2019-08-05 $15.70 $15.75 $14.18 $14.60 $14.60 10,188,793
2019-08-02 $14.30 $14.85 $14.15 $14.18 $14.18 6,327,041
2019-08-01 $13.74 $14.00 $12.63 $13.98 $13.98 3,855,499
2019-07-31 $13.28 $13.94 $13.25 $13.64 $13.64 6,274,392
2019-07-30 $12.19 $12.98 $12.19 $12.77 $12.77 3,821,742
2019-07-29 $12.18 $12.39 $12.10 $12.16 $12.16 3,132,322
2019-07-26 $12.60 $12.64 $12.12 $12.49 $12.49 2,771,969
2019-07-25 $13.02 $13.04 $12.54 $12.59 $12.59 2,795,933
2019-07-24 $12.71 $13.21 $12.27 $12.27 $12.27 5,743,286
2019-07-23 $12.65 $13.19 $12.55 $13.18 $13.18 4,654,966
2019-07-22 $13.34 $13.70 $12.91 $13.09 $13.09 4,296,650
2019-07-19 $13.51 $13.67 $13.11 $13.23 $13.23 3,326,612
2019-07-18 $12.50 $13.96 $12.37 $13.67 $13.67 7,781,268
2019-07-17 $12.29 $13.52 $12.29 $12.85 $12.85 7,248,504
2019-07-16 $13.89 $14.15 $12.54 $12.61 $12.61 13,467,015
2019-07-15 $13.25 $14.85 $13.06 $14.46 $14.46 10,239,210
2019-07-12 $15.22 $15.55 $14.74 $14.85 $14.85 3,905,566
2019-07-11 $14.62 $15.56 $14.60 $14.89 $14.89 6,257,209
2019-07-10 $16.98 $17.17 $15.02 $15.24 $15.24 11,225,300
2019-07-09 $16.00 $16.52 $15.61 $16.35 $16.35 7,491,179
2019-07-08 $15.48 $15.80 $15.21 $15.73 $15.73 5,874,458
2019-07-05 $14.60 $14.94 $14.26 $14.67 $14.67 3,711,556
2019-07-03 $14.69 $14.86 $14.37 $14.70 $14.70 6,680,682
2019-07-02 $12.10 $13.97 $11.99 $13.96 $13.96 9,980,448
2019-07-01 $13.75 $13.75 $12.51 $12.73 $12.73 12,583,913
2019-06-28 $14.83 $15.48 $14.56 $15.13 $15.13 9,134,145
2019-06-27 $15.00 $15.47 $13.32 $13.82 $13.82 20,363,154
2019-06-26 $16.21 $17.40 $15.93 $17.08 $17.08 16,993,552
2019-06-25 $15.30 $15.44 $14.03 $14.88 $14.88 10,066,514
2019-06-24 $14.49 $15.57 $14.47 $14.64 $14.64 11,608,336
2019-06-21 $13.18 $13.75 $12.90 $13.55 $13.55 8,635,401
2019-06-20 $12.17 $12.78 $12.05 $12.73 $12.73 5,750,221
2019-06-19 $11.46 $12.05 $11.45 $11.46 $11.46 3,375,282
2019-06-18 $12.02 $12.10 $11.22 $11.46 $11.46 5,309,525
2019-06-17 $11.92 $12.37 $11.80 $12.00 $12.00 7,286,212
2019-06-14 $10.94 $11.20 $10.80 $10.80 $10.80 3,646,890
2019-06-13 $10.55 $10.88 $10.50 $10.75 $10.75 2,761,519
2019-06-12 $9.96 $10.72 $9.94 $10.45 $10.45 4,504,573
2019-06-11 $9.95 $10.10 $9.76 $9.80 $9.80 2,637,090
2019-06-10 $10.46 $10.60 $9.92 $10.25 $10.25 3,064,762
2019-06-07 $9.74 $10.53 $9.71 $10.36 $10.36 6,225,617
2019-06-06 $9.70 $9.70 $9.03 $9.25 $9.25 3,853,108
2019-06-05 $9.64 $9.96 $9.17 $9.82 $9.82 4,474,476
2019-06-04 $9.90 $10.30 $9.11 $9.12 $9.12 8,929,316
2019-06-03 $11.15 $11.40 $10.26 $10.77 $10.77 5,840,229
2019-05-31 $11.30 $11.60 $11.05 $11.06 $11.06 5,095,864
2019-05-30 $11.76 $12.58 $11.07 $11.63 $11.63 8,721,398
2019-05-29 $11.43 $11.80 $11.41 $11.63 $11.63 4,915,311
2019-05-28 $11.35 $11.62 $11.31 $11.44 $11.44 6,350,100
2019-05-24 $10.17 $10.85 $10.17 $10.70 $10.70 5,955,619
2019-05-23 $9.85 $10.28 $9.75 $9.99 $9.99 3,149,799
2019-05-22 $10.18 $10.44 $10.00 $10.17 $10.17 2,509,099
2019-05-21 $10.10 $10.45 $9.96 $10.40 $10.40 3,218,243
2019-05-20 $9.99 $10.19 $9.69 $9.95 $9.95 4,876,563
2019-05-17 $8.84 $9.45 $8.75 $9.23 $9.23 7,544,646
2019-05-16 $10.10 $10.48 $9.81 $9.94 $9.94 5,588,015
2019-05-15 $10.00 $10.67 $9.71 $10.55 $10.55 8,803,876
2019-05-14 $10.63 $11.00 $9.11 $9.48 $9.48 14,497,929
2019-05-13 $9.75 $10.45 $9.39 $10.21 $10.21 14,290,923
2019-05-10 $8.49 $8.76 $8.35 $8.60 $8.60 6,937,326
2019-05-09 $8.00 $8.26 $7.91 $8.23 $8.23 4,997,935
2019-05-08 $7.87 $7.95 $7.67 $7.84 $7.84 2,924,494
2019-05-07 $7.69 $8.02 $7.60 $7.81 $7.81 5,468,593
2019-05-06 $7.25 $7.61 $7.02 $7.52 $7.52 3,350,629
2019-05-03 $7.34 $7.67 $7.21 $7.33 $7.33 6,058,170
2019-05-02 $6.87 $7.10 $6.78 $6.85 $6.85 2,728,799
2019-05-01 $6.69 $6.96 $6.60 $6.75 $6.75 2,152,133
2019-04-30 $6.35 $6.70 $6.35 $6.61 $6.61 2,461,578
2019-04-29 $6.27 $6.48 $6.11 $6.21 $6.21 2,537,342
2019-04-26 $6.33 $6.59 $6.22 $6.28 $6.28 4,666,770
2019-04-25 $6.94 $7.10 $6.63 $6.98 $6.98 3,404,028
2019-04-24 $7.14 $7.19 $6.72 $6.79 $6.79 5,180,327
2019-04-23 $7.30 $7.49 $6.68 $7.39 $7.39 5,335,155
2019-04-22 $6.97 $7.09 $6.81 $7.07 $7.07 4,231,614
2019-04-18 $6.85 $6.97 $6.75 $6.90 $6.90 2,315,407
2019-04-17 $6.68 $6.89 $6.53 $6.71 $6.71 2,257,588
2019-04-16 $6.25 $6.73 $6.03 $6.69 $6.69 4,027,700
2019-04-15 $6.49 $6.64 $6.13 $6.14 $6.14 4,127,698
2019-04-12 $6.75 $6.84 $6.36 $6.49 $6.49 3,285,027
2019-04-11 $6.75 $6.77 $6.54 $6.66 $6.66 5,589,855
2019-04-10 $6.76 $7.48 $6.72 $7.32 $7.32 6,818,954
2019-04-09 $6.89 $6.90 $6.55 $6.64 $6.64 3,215,030
2019-04-08 $6.49 $6.85 $6.42 $6.83 $6.83 7,401,626
2019-04-05 $6.02 $6.33 $5.98 $6.26 $6.26 4,754,696
2019-04-04 $6.20 $6.20 $5.72 $5.82 $5.82 5,258,418
2019-04-03 $5.93 $6.59 $5.93 $6.19 $6.19 10,002,384
2019-04-02 $5.66 $5.83 $5.52 $5.74 $5.74 6,062,036
2019-04-01 $4.85 $5.03 $4.85 $4.97 $4.97 2,733,632
2019-03-29 $4.71 $4.83 $4.55 $4.78 $4.78 2,937,412
2019-03-28 $4.65 $4.68 $4.51 $4.54 $4.54 2,104,375
2019-03-27 $4.79 $4.87 $4.60 $4.62 $4.62 2,314,945
2019-03-26 $4.57 $4.69 $4.48 $4.56 $4.56 1,411,270
2019-03-25 $4.75 $4.78 $4.56 $4.57 $4.57 2,479,709
2019-03-22 $4.81 $4.89 $4.75 $4.79 $4.79 1,210,021
2019-03-21 $4.99 $5.00 $4.67 $4.81 $4.81 1,974,385
2019-03-20 $4.99 $5.15 $4.78 $4.92 $4.92 3,458,407
2019-03-19 $4.88 $5.04 $4.87 $4.99 $4.99 2,988,998
2019-03-18 $4.79 $4.90 $4.74 $4.88 $4.88 2,037,188
2019-03-15 $4.57 $4.75 $4.55 $4.66 $4.66 1,404,853
2019-03-14 $4.53 $4.59 $4.31 $4.50 $4.50 2,032,321
2019-03-13 $4.57 $4.64 $4.44 $4.50 $4.50 1,944,879
2019-03-12 $4.70 $4.74 $4.55 $4.60 $4.60 740,219
2019-03-11 $4.81 $4.83 $4.59 $4.62 $4.62 1,479,280
2019-03-08 $4.75 $4.90 $4.75 $4.86 $4.86 1,696,623
2019-03-07 $4.67 $4.82 $4.66 $4.75 $4.75 1,945,770
2019-03-06 $4.61 $4.67 $4.52 $4.65 $4.65 804,654
2019-03-05 $4.58 $4.65 $4.50 $4.57 $4.57 1,564,902
2019-03-04 $4.48 $4.50 $4.27 $4.29 $4.29 1,698,486
2019-03-01 $4.47 $4.64 $4.45 $4.58 $4.58 948,485
2019-02-28 $4.42 $4.65 $4.40 $4.46 $4.46 1,192,620
2019-02-27 $4.40 $4.50 $4.30 $4.30 $4.30 1,537,035
2019-02-26 $4.63 $4.74 $4.36 $4.36 $4.36 2,000,312
2019-02-25 $4.63 $4.78 $4.50 $4.65 $4.65 2,891,212
2019-02-22 $4.85 $4.99 $4.75 $4.84 $4.84 2,684,789
2019-02-21 $4.82 $4.82 $4.65 $4.72 $4.72 1,932,361
2019-02-20 $4.48 $4.90 $4.48 $4.82 $4.82 2,660,021
2019-02-19 $4.63 $4.88 $4.62 $4.68 $4.68 5,387,676
2019-02-15 $4.20 $4.25 $4.12 $4.19 $4.19 1,050,904
2019-02-14 $4.12 $4.19 $4.06 $4.08 $4.08 1,280,814
2019-02-13 $4.38 $4.38 $4.13 $4.16 $4.16 1,236,994
2019-02-12 $4.23 $4.40 $4.15 $4.39 $4.39 1,678,273
2019-02-11 $4.36 $4.40 $4.21 $4.23 $4.23 1,828,667
2019-02-08 $3.94 $4.50 $3.92 $4.46 $4.46 5,480,248
2019-02-07 $3.80 $3.91 $3.73 $3.87 $3.87 1,047,698
2019-02-06 $3.87 $3.87 $3.66 $3.84 $3.84 2,646,529
2019-02-05 $3.96 $4.02 $3.83 $3.90 $3.90 1,449,804
2019-02-04 $3.99 $4.00 $3.93 $3.96 $3.96 871,797
2019-02-01 $4.00 $4.07 $3.93 $4.02 $4.02 889,076
2019-01-31 $4.04 $4.06 $3.93 $3.99 $3.99 1,108,740
2019-01-30 $4.04 $4.09 $4.01 $4.06 $4.06 770,749
2019-01-29 $3.97 $4.07 $3.93 $4.02 $4.02 975,179
2019-01-28 $4.07 $4.09 $3.92 $3.93 $3.93 2,287,493
2019-01-25 $4.11 $4.29 $4.11 $4.19 $4.19 802,981
2019-01-24 $4.11 $4.29 $4.07 $4.25 $4.25 1,097,472
2019-01-23 $4.33 $4.36 $4.08 $4.12 $4.12 1,302,340
2019-01-22 $4.30 $4.38 $4.21 $4.25 $4.25 1,526,007
2019-01-18 $4.40 $4.46 $4.25 $4.34 $4.34 1,045,878
2019-01-17 $4.18 $4.52 $4.04 $4.43 $4.43 975,033
2019-01-16 $4.32 $4.34 $4.20 $4.24 $4.24 1,291,970
2019-01-15 $4.41 $4.45 $4.17 $4.21 $4.21 1,308,309
2019-01-14 $4.15 $4.55 $4.14 $4.47 $4.47 2,581,604
2019-01-11 $4.41 $4.49 $4.25 $4.32 $4.32 1,218,518
2019-01-10 $4.46 $4.46 $4.16 $4.32 $4.32 3,799,757
2019-01-09 $5.02 $5.02 $4.63 $4.71 $4.71 2,778,001
2019-01-08 $4.90 $5.08 $4.84 $4.96 $4.96 2,653,204
2019-01-07 $4.74 $4.94 $4.74 $4.86 $4.86 2,676,567
2019-01-04 $4.59 $4.65 $4.41 $4.53 $4.53 2,020,651
2019-01-03 $4.33 $4.62 $4.32 $4.52 $4.52 1,503,033
2019-01-02 $4.16 $4.65 $4.13 $4.62 $4.62 2,948,174
2018-12-31 $4.14 $4.15 $3.95 $3.97 $3.97 3,828,967
2018-12-28 $3.98 $4.33 $3.93 $4.17 $4.17 4,033,167
2018-12-27 $4.17 $4.17 $3.84 $4.04 $4.04 4,424,869
2018-12-26 $4.45 $4.48 $4.22 $4.25 $4.25 3,018,023
2018-12-24 $4.60 $4.84 $4.59 $4.79 $4.79 2,263,711
2018-12-21 $4.69 $4.77 $4.25 $4.32 $4.32 2,709,644
2018-12-20 $4.69 $4.84 $4.52 $4.63 $4.63 3,620,726
2018-12-19 $4.56 $4.73 $4.21 $4.31 $4.31 4,361,264
2018-12-18 $4.50 $4.50 $3.91 $4.15 $4.15 2,327,995
2018-12-17 $3.99 $4.43 $3.96 $4.35 $4.35 3,792,781
2018-12-14 $3.92 $3.94 $3.76 $3.84 $3.84 1,614,945
2018-12-13 $4.06 $4.14 $3.82 $3.89 $3.89 1,413,463
2018-12-12 $4.02 $4.39 $3.97 $4.05 $4.05 1,827,915
2018-12-11 $4.20 $4.20 $3.94 $3.95 $3.95 922,125
2018-12-10 $3.99 $4.15 $3.91 $4.03 $4.03 1,572,879
2018-12-07 $4.09 $4.20 $3.91 $3.98 $3.98 5,126,608
2018-12-06 $4.41 $4.42 $4.26 $4.29 $4.29 2,291,287
2018-12-04 $4.85 $4.94 $4.50 $4.51 $4.51 1,995,653
2018-12-03 $5.01 $5.01 $4.62 $4.75 $4.75 2,141,357
2018-11-30 $5.03 $5.14 $4.84 $4.99 $4.99 1,898,563
2018-11-29 $5.52 $5.64 $5.17 $5.29 $5.29 2,295,580
2018-11-28 $4.95 $5.64 $4.94 $5.54 $5.54 5,963,921
2018-11-27 $4.46 $4.75 $4.45 $4.70 $4.70 2,020,947
2018-11-26 $4.56 $4.73 $4.37 $4.49 $4.49 4,752,875
2018-11-23 $4.90 $4.99 $4.78 $4.88 $4.88 1,095,117
2018-11-21 $4.98 $5.15 $4.95 $5.03 $5.03 2,289,276
2018-11-20 $4.96 $5.38 $4.80 $4.90 $4.90 5,068,409
2018-11-19 $5.54 $5.64 $5.24 $5.40 $5.40 4,845,086
2018-11-16 $6.24 $6.27 $5.89 $6.05 $6.05 1,456,522
2018-11-15 $5.87 $6.35 $5.40 $6.25 $6.25 3,249,044
2018-11-14 $6.66 $6.80 $5.92 $5.98 $5.98 4,348,727
2018-11-13 $6.91 $6.99 $6.67 $6.87 $6.87 772,639
2018-11-12 $7.24 $7.28 $6.90 $6.91 $6.91 728,426
2018-11-09 $7.30 $7.34 $6.86 $7.06 $7.06 1,101,229
2018-11-08 $7.66 $7.70 $7.25 $7.44 $7.44 980,742
2018-11-07 $7.78 $7.79 $7.63 $7.72 $7.72 1,355,351
2018-11-06 $7.22 $7.68 $7.18 $7.49 $7.49 1,493,846
2018-11-05 $6.85 $7.24 $6.84 $7.17 $7.17 1,275,473
2018-11-02 $6.79 $6.98 $6.70 $6.93 $6.93 1,037,016
2018-11-01 $6.63 $6.65 $6.48 $6.64 $6.64 851,777
2018-10-31 $6.64 $6.75 $6.36 $6.74 $6.74 1,249,837
2018-10-30 $6.85 $6.85 $6.55 $6.66 $6.66 1,172,077
2018-10-29 $6.86 $6.88 $6.50 $6.83 $6.83 1,939,747
2018-10-26 $7.01 $7.15 $6.91 $6.97 $6.97 1,001,247
2018-10-25 $7.14 $7.17 $7.02 $7.04 $7.04 823,049
2018-10-24 $7.35 $7.55 $7.09 $7.19 $7.19 1,135,401
2018-10-23 $7.19 $7.42 $7.02 $7.22 $7.22 1,304,185
2018-10-22 $7.07 $7.25 $6.97 $7.18 $7.18 834,349
2018-10-19 $6.97 $7.19 $6.95 $7.05 $7.05 711,468
2018-10-18 $7.20 $7.27 $6.95 $6.98 $6.98 785,680
2018-10-17 $7.20 $7.25 $7.07 $7.21 $7.21 525,658
2018-10-16 $7.30 $7.49 $7.19 $7.28 $7.28 814,718
2018-10-15 $7.08 $7.45 $7.01 $7.25 $7.25 2,345,333
2018-10-12 $6.87 $6.99 $6.78 $6.85 $6.85 1,168,809
2018-10-11 $6.99 $6.99 $6.75 $6.78 $6.78 2,474,177
2018-10-10 $7.65 $7.65 $7.25 $7.31 $7.31 1,375,187
2018-10-09 $7.82 $7.90 $7.51 $7.73 $7.73 852,224
2018-10-08 $7.30 $7.91 $7.30 $7.88 $7.88 1,449,013
2018-10-05 $7.50 $7.50 $7.20 $7.30 $7.30 996,218
2018-10-04 $7.28 $7.50 $7.20 $7.46 $7.46 1,034,615
2018-10-03 $7.35 $7.50 $7.16 $7.36 $7.36 1,369,991
2018-10-02 $7.68 $7.80 $7.34 $7.40 $7.40 1,778,452
2018-10-01 $7.86 $7.95 $7.67 $7.73 $7.73 1,366,420
2018-09-28 $8.11 $8.18 $7.90 $7.94 $7.94 1,272,352
2018-09-27 $8.08 $8.11 $7.85 $8.08 $8.08 1,916,117
2018-09-26 $8.05 $8.17 $7.95 $8.03 $8.03 2,268,350
2018-09-25 $8.07 $8.15 $7.87 $8.05 $8.05 2,699,260
2018-09-24 $8.70 $8.70 $8.26 $8.32 $8.32 1,285,126
2018-09-21 $8.28 $8.90 $8.27 $8.85 $8.85 2,401,425
2018-09-20 $8.15 $8.22 $8.00 $8.09 $8.09 996,993
2018-09-19 $8.04 $8.20 $7.85 $8.17 $8.17 1,601,519
2018-09-18 $8.25 $8.25 $8.05 $8.10 $8.10 766,292
2018-09-17 $8.38 $8.50 $8.00 $8.04 $8.04 1,300,135
2018-09-14 $8.71 $8.73 $8.41 $8.55 $8.55 807,270
2018-09-13 $8.45 $8.75 $8.35 $8.69 $8.69 1,412,433
2018-09-12 $8.10 $8.34 $7.96 $8.24 $8.24 1,028,324
2018-09-11 $8.17 $8.23 $7.87 $8.14 $8.14 1,405,850
2018-09-10 $8.54 $8.58 $8.02 $8.23 $8.23 1,351,634
2018-09-07 $8.73 $8.80 $8.32 $8.34 $8.34 1,364,126
2018-09-06 $8.56 $8.84 $8.51 $8.58 $8.58 1,789,845
2018-09-05 $9.13 $9.13 $8.83 $8.85 $8.85 2,088,598
2018-09-04 $9.86 $9.90 $9.33 $9.50 $9.50 1,553,452
2018-08-31 $9.10 $9.52 $9.05 $9.50 $9.50 913,852
2018-08-30 $9.20 $9.24 $9.10 $9.13 $9.13 1,170,928
2018-08-29 $9.85 $9.95 $9.36 $9.49 $9.49 1,521,157
2018-08-28 $9.78 $9.90 $9.56 $9.86 $9.86 2,316,955
2018-08-27 $9.24 $9.35 $9.04 $9.34 $9.34 1,237,695
2018-08-24 $8.85 $9.20 $8.84 $9.18 $9.18 1,381,550
2018-08-23 $8.82 $8.99 $8.75 $8.82 $8.82 944,447
2018-08-22 $9.21 $9.22 $8.80 $8.93 $8.93 1,458,336
2018-08-21 $8.94 $9.00 $8.73 $8.87 $8.87 1,247,028
2018-08-20 $8.88 $9.05 $8.75 $8.76 $8.76 1,266,183
2018-08-17 $9.15 $9.24 $8.76 $8.87 $8.87 3,089,786
2018-08-16 $9.59 $9.60 $9.05 $9.10 $9.10 2,923,424
2018-08-15 $9.61 $9.78 $9.26 $9.64 $9.64 2,357,140
2018-08-14 $9.21 $9.40 $9.10 $9.20 $9.20 1,993,300
2018-08-13 $9.85 $9.98 $9.35 $9.41 $9.41 2,099,204
2018-08-10 $9.77 $9.99 $9.57 $9.60 $9.60 1,281,395
2018-08-09 $9.72 $10.03 $9.56 $9.74 $9.74 2,174,935
2018-08-08 $9.55 $9.94 $9.50 $9.73 $9.73 3,777,128
2018-08-07 $10.22 $10.37 $10.07 $10.13 $10.13 1,333,246
2018-08-06 $9.69 $10.10 $9.66 $9.97 $9.97 2,340,849
2018-08-03 $10.09 $10.64 $10.00 $10.15 $10.15 2,150,111
2018-08-02 $10.05 $10.50 $9.90 $10.35 $10.35 1,672,324
2018-08-01 $10.37 $10.39 $9.92 $10.10 $10.10 1,870,940
2018-07-31 $10.84 $10.84 $10.37 $10.42 $10.42 2,814,303
2018-07-30 $11.85 $11.86 $10.81 $11.11 $11.11 2,299,853
2018-07-27 $11.58 $12.11 $11.15 $11.95 $11.95 3,081,955
2018-07-26 $11.91 $12.12 $11.65 $12.10 $12.10 1,322,281
2018-07-25 $12.34 $12.34 $11.57 $11.88 $11.88 3,138,477
2018-07-24 $12.20 $12.36 $12.14 $12.26 $12.26 4,184,048
2018-07-23 $11.68 $11.87 $11.40 $11.58 $11.58 3,378,356
2018-07-20 $11.20 $11.59 $10.87 $11.00 $11.00 2,883,560
2018-07-19 $10.95 $11.35 $10.56 $10.95 $10.95 3,275,185
2018-07-18 $11.78 $12.16 $10.75 $10.83 $10.83 6,400,224
2018-07-17 $10.45 $11.60 $10.32 $11.49 $11.49 5,224,545
2018-07-16 $9.88 $10.33 $9.82 $10.30 $10.30 3,047,461
2018-07-13 $9.41 $9.55 $9.20 $9.24 $9.24 1,141,174
2018-07-12 $9.05 $9.40 $8.85 $9.31 $9.31 1,577,593
2018-07-11 $9.43 $9.54 $9.23 $9.35 $9.35 885,748
2018-07-10 $9.57 $9.85 $9.25 $9.27 $9.27 3,730,074
2018-07-09 $10.37 $10.66 $10.25 $10.30 $10.30 2,172,048
2018-07-06 $10.09 $10.28 $10.03 $10.23 $10.23 1,277,628
2018-07-05 $10.02 $10.31 $9.95 $10.05 $10.05 1,853,712
2018-07-03 $10.31 $10.31 $9.80 $10.01 $10.01 1,000,581
2018-07-02 $9.26 $10.30 $9.20 $10.20 $10.20 4,230,882
2018-06-29 $8.27 $8.69 $8.25 $8.53 $8.53 1,892,482
2018-06-28 $8.50 $9.24 $8.24 $8.94 $8.94 2,173,975
2018-06-27 $9.08 $9.08 $8.34 $8.52 $8.52 5,544,879
2018-06-26 $9.86 $9.88 $9.20 $9.23 $9.23 3,693,069
2018-06-25 $10.09 $10.23 $9.70 $9.80 $9.80 3,921,987
2018-06-22 $10.33 $10.33 $10.06 $10.10 $10.10 3,690,889
2018-06-21 $10.85 $10.90 $10.70 $10.70 $10.70 1,112,121
2018-06-20 $10.91 $11.12 $10.82 $10.90 $10.90 1,320,829
2018-06-19 $11.16 $11.40 $10.79 $11.00 $11.00 1,592,406
2018-06-18 $10.84 $11.39 $10.76 $11.05 $11.05 2,086,369
2018-06-15 $11.29 $11.29 $10.90 $10.95 $10.95 2,481,050
2018-06-14 $10.73 $11.59 $10.61 $11.53 $11.53 4,186,580
2018-06-13 $11.19 $11.20 $10.52 $10.60 $10.60 5,518,034
2018-06-12 $11.49 $11.86 $11.16 $11.29 $11.29 3,516,336
2018-06-11 $11.11 $11.74 $11.10 $11.70 $11.70 4,427,020
2018-06-08 $12.56 $12.91 $12.35 $12.70 $12.70 1,022,366
2018-06-07 $12.72 $12.86 $12.61 $12.86 $12.86 1,069,467
2018-06-06 $12.45 $12.86 $12.30 $12.45 $12.45 2,567,948
2018-06-05 $11.92 $12.45 $11.80 $12.43 $12.43 1,855,877
2018-06-04 $12.09 $12.11 $11.91 $11.98 $11.98 1,263,455
2018-06-01 $12.30 $12.30 $11.90 $12.10 $12.10 937,828
2018-05-31 $12.10 $12.30 $11.91 $12.28 $12.28 1,407,743
2018-05-30 $12.25 $12.40 $11.76 $11.96 $11.96 1,789,650
2018-05-29 $12.45 $12.60 $11.91 $12.15 $12.15 2,226,461
2018-05-25 $12.15 $12.27 $11.96 $12.15 $12.15 1,077,130
2018-05-24 $11.56 $12.28 $11.55 $12.24 $12.24 2,258,571
2018-05-23 $12.86 $12.90 $11.56 $12.22 $12.22 6,441,486
2018-05-22 $13.31 $13.35 $13.08 $13.08 $13.08 1,926,438
2018-05-21 $13.96 $13.98 $13.54 $13.61 $13.61 1,253,617
2018-05-18 $13.54 $13.82 $13.10 $13.54 $13.54 1,947,860
2018-05-17 $13.77 $13.92 $13.49 $13.53 $13.53 1,590,529
2018-05-16 $13.90 $13.99 $13.55 $13.75 $13.75 2,136,296
2018-05-15 $14.59 $14.68 $13.90 $14.25 $14.25 1,953,235
2018-05-14 $13.98 $14.75 $13.81 $14.50 $14.50 2,890,429
2018-05-11 $13.71 $14.19 $13.36 $14.10 $14.10 3,952,731
2018-05-10 $15.20 $15.20 $14.36 $14.58 $14.58 2,666,364
2018-05-09 $15.02 $15.17 $14.90 $14.97 $14.97 2,343,370
2018-05-08 $14.67 $14.71 $14.36 $14.71 $14.71 2,462,899
2018-05-07 $14.97 $15.14 $14.61 $14.97 $14.97 3,125,884
2018-05-04 $15.53 $15.70 $15.26 $15.59 $15.59 2,529,075
2018-05-03 $14.89 $15.64 $14.89 $15.20 $15.20 3,854,155
2018-05-02 $14.90 $15.15 $14.30 $14.44 $14.44 2,087,751
2018-05-01 $15.30 $15.33 $14.76 $14.94 $14.94 2,554,877
2018-04-30 $16.14 $16.24 $15.62 $15.85 $15.85 2,348,925
2018-04-27 $15.99 $16.20 $15.37 $15.50 $15.50 3,294,509
2018-04-26 $14.90 $15.55 $14.50 $15.35 $15.35 3,008,876
2018-04-25 $15.93 $15.93 $13.90 $15.07 $15.07 6,974,751
2018-04-24 $16.14 $16.88 $16.00 $16.88 $16.88 5,614,493
2018-04-23 $15.41 $15.55 $15.01 $15.25 $15.25 3,006,712
2018-04-20 $14.56 $14.85 $14.25 $14.85 $14.85 4,060,123
2018-04-19 $13.40 $13.88 $13.35 $13.65 $13.65 2,516,055
2018-04-18 $12.98 $13.25 $12.75 $13.24 $13.24 2,134,557
2018-04-17 $13.37 $13.55 $12.19 $12.43 $12.43 3,136,711
2018-04-16 $13.60 $13.60 $12.77 $13.18 $13.18 2,480,680
2018-04-13 $13.20 $13.52 $13.00 $13.52 $13.52 4,595,658
2018-04-12 $12.64 $12.86 $11.90 $12.48 $12.48 4,328,163
2018-04-11 $11.05 $11.54 $11.00 $11.48 $11.48 2,214,684
2018-04-10 $10.73 $11.14 $10.56 $11.05 $11.05 2,322,218
2018-04-09 $10.80 $10.98 $10.54 $10.55 $10.55 2,137,848
2018-04-06 $10.67 $10.83 $10.45 $10.55 $10.55 2,934,548
2018-04-05 $10.79 $11.29 $10.44 $11.01 $11.01 3,308,872
2018-04-04 $11.60 $11.91 $11.01 $11.12 $11.12 3,450,871
2018-04-03 $11.45 $12.84 $11.44 $12.67 $12.67 3,808,861
2018-04-02 $10.24 $11.32 $10.23 $11.19 $11.19 3,366,176
2018-03-29 $10.74 $10.95 $10.17 $10.49 $10.49 5,229,403
2018-03-28 $11.94 $12.10 $11.11 $11.28 $11.28 3,885,889
2018-03-27 $12.55 $13.15 $11.74 $11.95 $11.95 4,114,409
2018-03-26 $13.20 $13.30 $12.25 $12.61 $12.61 4,264,022
2018-03-23 $13.61 $14.39 $13.50 $13.72 $13.72 2,319,132
2018-03-22 $14.35 $14.60 $13.85 $14.09 $14.09 2,364,270
2018-03-21 $14.78 $15.59 $14.26 $14.75 $14.75 4,044,044
2018-03-20 $13.80 $14.60 $13.65 $14.60 $14.60 3,474,798
2018-03-19 $13.94 $14.60 $13.46 $13.60 $13.60 3,263,841
2018-03-16 $13.85 $14.50 $13.64 $14.23 $14.23 3,515,383
2018-03-15 $13.20 $13.54 $12.91 $13.46 $13.46 3,971,861
2018-03-14 $14.15 $14.34 $13.28 $13.31 $13.31 5,493,265
2018-03-13 $15.23 $15.38 $14.52 $14.80 $14.80 2,607,587
2018-03-12 $15.84 $15.87 $15.01 $15.16 $15.16 3,085,645
2018-03-09 $14.61 $15.49 $14.53 $14.99 $14.99 4,362,168
2018-03-08 $15.61 $16.29 $14.91 $15.74 $15.74 4,784,385
2018-03-07 $17.00 $17.36 $14.80 $15.74 $15.74 7,850,750
2018-03-06 $17.69 $17.90 $17.02 $17.16 $17.16 3,915,040
2018-03-05 $18.71 $18.90 $18.30 $18.61 $18.61 3,143,133
2018-03-02 $17.93 $18.05 $17.32 $18.00 $18.00 1,998,813
2018-03-01 $17.94 $18.15 $17.68 $18.10 $18.10 2,036,547
2018-02-28 $17.86 $18.10 $17.54 $17.83 $17.83 2,028,532
2018-02-27 $18.56 $18.76 $18.06 $18.16 $18.16 3,504,878
2018-02-26 $18.05 $18.19 $17.51 $17.82 $17.82 4,027,363
2018-02-23 $17.72 $18.25 $17.13 $17.21 $17.21 4,660,164
2018-02-22 $17.01 $17.24 $16.28 $16.92 $16.92 6,643,852
2018-02-21 $18.19 $18.70 $17.75 $17.86 $17.86 5,963,642
2018-02-20 $20.06 $20.40 $19.53 $19.99 $19.99 6,919,252
2018-02-16 $17.75 $19.40 $17.49 $17.76 $17.76 6,899,786
2018-02-15 $17.36 $19.41 $16.44 $18.64 $18.64 9,015,808
2018-02-14 $15.21 $16.59 $15.20 $16.44 $16.44 6,482,816
2018-02-13 $14.70 $14.70 $14.05 $14.39 $14.39 2,317,114
2018-02-12 $14.67 $15.05 $14.37 $14.87 $14.87 4,172,032
2018-02-09 $14.60 $14.67 $13.54 $14.34 $14.34 3,938,123
2018-02-08 $14.66 $14.95 $13.76 $13.95 $13.95 5,211,696
2018-02-07 $13.10 $14.40 $13.05 $13.69 $13.69 9,820,615
2018-02-06 $10.15 $12.75 $10.00 $12.31 $12.31 9,410,048
2018-02-05 $10.96 $11.12 $9.60 $10.05 $10.05 12,165,786
2018-02-02 $11.89 $13.10 $11.64 $12.00 $12.00 10,203,583
2018-02-01 $14.25 $14.25 $12.05 $13.11 $13.11 12,841,735
2018-01-31 $17.40 $17.40 $14.75 $15.59 $15.59 8,460,770
2018-01-30 $18.50 $18.69 $17.31 $17.51 $17.51 5,061,831
2018-01-29 $18.79 $19.60 $18.77 $19.14 $19.14 4,823,899
2018-01-26 $1,631.00 $1,675.00 $1,600.00 $1,645.00 $18.08 2,927,106
2018-01-25 $1,673.25 $1,696.00 $1,651.28 $1,685.00 $18.52 2,359,266
2018-01-24 $1,699.00 $1,733.00 $1,650.00 $1,670.05 $18.35 3,165,252
2018-01-23 $1,655.50 $1,717.00 $1,610.00 $1,652.65 $18.16 5,421,871
2018-01-22 $1,692.05 $1,735.25 $1,610.00 $1,686.00 $18.53 4,527,978
2018-01-19 $1,898.00 $1,905.00 $1,721.37 $1,768.03 $19.43 6,748,377
2018-01-18 $1,817.00 $1,869.00 $1,775.00 $1,857.00 $20.41 8,598,408
2018-01-17 $1,535.00 $1,657.50 $1,419.00 $1,636.00 $17.98 15,649,269
2018-01-16 $1,650.00 $1,840.99 $1,650.00 $1,736.00 $19.08 10,056,319
2018-01-12 $1,801.00 $1,988.00 $1,801.00 $1,970.00 $21.65 8,527,883
2018-01-11 $1,876.96 $1,924.00 $1,686.00 $1,708.01 $18.77 12,246,779
2018-01-10 $2,120.00 $2,125.35 $1,955.00 $1,961.00 $21.55 9,749,285
2018-01-09 $2,060.00 $2,240.00 $2,060.00 $2,160.00 $23.74 4,765,488
2018-01-08 $2,169.55 $2,293.10 $2,030.00 $2,204.73 $24.23 7,958,768
2018-01-05 $2,428.49 $2,476.00 $2,320.00 $2,337.88 $25.69 7,356,803
2018-01-04 $2,200.00 $2,278.05 $2,101.00 $2,204.00 $24.22 4,902,625
2018-01-03 $2,400.00 $2,444.00 $2,228.48 $2,255.00 $24.78 7,653,827
2018-01-02 $1,931.62 $2,320.00 $1,931.62 $2,261.50 $24.85 10,683,036
2017-12-29 $2,025.00 $2,090.00 $2,000.00 $2,016.00 $22.15 6,345,429
2017-12-28 $1,943.50 $2,117.00 $1,865.00 $1,937.00 $21.29 9,550,632
2017-12-27 $2,437.00 $2,440.00 $2,040.00 $2,150.00 $23.63 11,757,382
2017-12-26 $2,269.63 $2,488.00 $2,230.00 $2,360.00 $25.93 16,713,696
2017-12-22 $1,349.00 $2,015.00 $1,155.00 $1,990.00 $21.87 30,291,260
2017-12-21 $2,210.00 $2,244.00 $1,762.40 $1,772.00 $19.47 25,717,964
2017-12-20 $2,865.99 $2,926.00 $2,272.00 $2,382.99 $26.19 24,262,965
2017-12-19 $3,242.47 $3,523.00 $2,630.00 $3,020.99 $33.20 23,306,556
2017-12-18 $2,899.84 $3,485.00 $2,860.00 $3,463.00 $38.05 20,846,189
2017-12-15 $2,550.00 $2,750.00 $2,470.00 $2,699.00 $29.66 13,395,381
2017-12-14 $2,355.00 $2,461.00 $2,252.26 $2,374.99 $26.10 9,778,496
2017-12-13 $2,351.00 $2,549.00 $2,100.00 $2,335.00 $25.66 24,002,250
2017-12-12 $1,893.00 $2,327.00 $1,880.00 $2,273.00 $24.98 21,472,906
2017-12-11 $1,749.02 $1,859.99 $1,740.00 $1,850.24 $20.33 14,669,654
2017-12-08 $1,712.75 $1,797.99 $1,640.00 $1,649.90 $18.13 14,971,319
2017-12-07 $1,830.00 $1,900.00 $1,740.00 $1,820.01 $20.00 22,213,737
2017-12-06 $1,738.00 $1,750.00 $1,565.00 $1,672.00 $18.37 17,333,771
2017-12-05 $1,880.50 $1,905.55 $1,350.00 $1,573.88 $17.30 27,032,095
2017-12-04 $1,781.75 $1,830.00 $1,705.20 $1,824.99 $20.05 11,374,181
2017-12-01 $1,698.95 $1,724.00 $1,585.00 $1,665.00 $18.30 11,212,929
2017-11-30 $1,460.50 $1,590.00 $1,358.05 $1,521.00 $16.71 15,821,805
2017-11-29 $1,736.54 $1,823.99 $1,350.00 $1,563.00 $17.18 30,831,982
2017-11-28 $1,436.47 $1,611.11 $1,425.00 $1,470.01 $16.15 21,080,787
2017-11-27 $1,266.01 $1,357.00 $1,200.00 $1,329.00 $14.60 16,526,964
2017-11-24 $999.90 $1,075.00 $997.00 $1,074.01 $11.80 4,436,796
2017-11-22 $976.70 $998.00 $922.00 $995.00 $10.93 4,535,713
2017-11-21 $968.26 $982.00 $956.01 $971.20 $10.67 4,849,663
2017-11-20 $949.75 $970.00 $949.50 $960.00 $10.55 5,448,625
2017-11-17 $920.01 $940.01 $904.01 $905.50 $9.95 5,074,979
2017-11-16 $886.75 $915.00 $886.50 $903.00 $9.92 4,961,229
2017-11-15 $860.00 $885.00 $850.00 $870.00 $9.56 5,877,417
2017-11-14 $858.81 $869.50 $785.50 $800.00 $8.79 6,929,558
2017-11-13 $872.68 $904.97 $856.00 $857.00 $9.42 6,314,762
2017-11-10 $879.90 $921.49 $869.74 $880.00 $9.67 7,693,321
2017-11-09 $913.70 $930.74 $900.00 $926.25 $10.18 3,212,936
2017-11-08 $936.28 $965.00 $905.00 $921.00 $10.12 10,491,481
2017-11-07 $907.50 $910.00 $882.50 $899.00 $9.88 4,974,333
2017-11-06 $959.00 $979.90 $888.00 $924.01 $10.15 9,078,160
2017-11-03 $967.55 $985.00 $940.00 $950.00 $10.44 8,364,446
2017-11-02 $935.00 $954.50 $892.00 $927.00 $9.10 9,884,238
2017-11-01 $860.20 $949.00 $840.00 $848.00 $8.33 13,282,450
2017-10-31 $731.73 $834.75 $731.00 $828.36 $8.13 11,791,416
2017-10-30 $707.00 $726.50 $702.20 $726.00 $7.13 5,831,189
2017-10-27 $699.71 $700.00 $672.50 $681.50 $6.69 3,966,325
2017-10-26 $689.90 $705.00 $689.89 $699.75 $6.87 4,805,892
2017-10-25 $678.25 $688.00 $670.05 $677.00 $6.65 2,317,497
2017-10-24 $679.35 $692.00 $675.00 $680.00 $6.68 1,665,390
2017-10-23 $698.50 $699.00 $679.00 $688.00 $6.76 3,300,205
2017-10-20 $676.60 $708.99 $668.00 $702.51 $6.90 5,522,244
2017-10-19 $679.25 $687.50 $668.01 $676.08 $6.64 2,534,805
2017-10-18 $647.03 $679.80 $641.00 $666.16 $6.54 2,882,425
2017-10-17 $651.98 $686.00 $625.00 $671.90 $6.60 5,669,664
2017-10-16 $683.00 $684.00 $652.50 $656.00 $6.44 3,482,751
2017-10-13 $700.76 $709.99 $677.00 $677.30 $6.65 6,024,472
2017-10-12 $680.83 $690.00 $648.50 $678.63 $6.66 6,753,200
2017-10-11 $667.25 $667.50 $601.00 $625.02 $6.14 7,923,278
2017-10-10 $697.96 $701.00 $661.15 $669.43 $6.57 4,815,538
2017-10-09 $704.13 $712.00 $666.00 $697.75 $6.85 5,769,673
2017-10-06 $701.00 $704.00 $685.01 $688.00 $6.76 1,777,047
2017-10-05 $699.75 $705.00 $688.50 $696.00 $6.83 1,777,138
2017-10-04 $686.02 $686.02 $675.00 $684.63 $6.72 1,693,509
2017-10-03 $697.95 $699.00 $675.00 $686.00 $6.74 2,736,825
2017-10-02 $719.50 $735.00 $705.76 $710.51 $6.98 3,418,687
2017-09-29 $722.75 $725.00 $698.50 $702.00 $6.89 2,920,281
2017-09-28 $741.75 $742.00 $710.00 $715.50 $7.03 2,996,174
2017-09-27 $726.06 $745.40 $715.00 $739.50 $7.26 5,146,960
2017-09-26 $714.25 $725.00 $691.00 $692.50 $6.80 2,521,792
2017-09-25 $707.51 $717.40 $690.00 $690.10 $6.78 4,965,324
2017-09-22 $635.01 $664.00 $607.01 $663.00 $6.51 4,009,095
2017-09-21 $704.50 $704.50 $648.00 $655.01 $6.43 6,032,389
2017-09-20 $708.48 $740.00 $705.00 $710.00 $6.97 3,404,582
2017-09-19 $740.28 $744.50 $675.00 $705.00 $6.92 6,273,084
2017-09-18 $705.45 $759.00 $705.40 $744.98 $7.31 10,715,250
2017-09-15 $515.53 $647.80 $508.01 $630.01 $6.19 14,678,390
2017-09-14 $499.12 $549.90 $481.00 $518.38 $5.09 12,737,815
2017-09-13 $650.00 $650.00 $566.00 $566.00 $5.56 15,381,638
2017-09-12 $710.00 $732.69 $680.30 $695.00 $6.82 5,840,380
2017-09-11 $700.00 $733.00 $676.00 $690.00 $6.78 6,828,639
2017-09-08 $790.26 $790.26 $701.01 $719.02 $7.06 7,996,533
2017-09-07 $858.00 $882.95 $790.00 $790.00 $7.76 6,713,433
2017-09-06 $821.00 $855.00 $815.20 $830.25 $8.15 5,640,908
2017-09-05 $689.50 $800.00 $663.00 $775.00 $7.61 13,492,660
2017-09-01 $1,003.12 $1,025.74 $760.00 $800.00 $7.86 25,761,917
2017-08-31 $989.00 $1,064.95 $970.00 $1,005.00 $9.87 15,115,099
2017-08-30 $841.30 $932.30 $840.00 $927.00 $9.10 9,567,285
2017-08-29 $783.25 $843.00 $783.25 $832.99 $8.18 8,006,634
2017-08-28 $764.96 $773.01 $755.50 $766.25 $7.52 3,276,272
2017-08-25 $767.00 $778.00 $755.00 $755.00 $7.41 5,257,161
2017-08-24 $739.83 $766.00 $738.90 $750.00 $7.36 4,129,306
2017-08-23 $725.90 $744.00 $720.20 $730.00 $7.17 2,980,432
2017-08-22 $694.99 $720.00 $679.00 $717.75 $7.05 5,486,663
2017-08-21 $703.00 $708.00 $680.26 $699.00 $6.86 6,499,765
2017-08-18 $744.00 $753.00 $703.50 $703.50 $6.91 7,771,399
2017-08-17 $740.00 $777.00 $696.15 $743.00 $7.30 9,223,396
2017-08-16 $699.00 $746.50 $698.99 $733.00 $7.20 6,760,116
2017-08-15 $713.80 $721.00 $620.00 $685.01 $6.73 11,583,390
2017-08-14 $730.00 $765.00 $651.25 $740.00 $7.27 12,890,877
2017-08-11 $580.50 $624.50 $580.49 $616.55 $6.05 8,675,758
2017-08-10 $520.95 $563.00 $520.90 $560.00 $5.50 5,725,083
2017-08-09 $526.75 $529.00 $512.75 $520.00 $5.11 2,949,583
2017-08-08 $541.49 $549.25 $525.00 $529.00 $5.19 5,304,117
2017-08-07 $525.25 $550.00 $511.11 $539.00 $5.29 7,294,195
2017-08-04 $477.00 $480.00 $472.00 $475.00 $4.66 2,663,661
2017-08-03 $458.00 $475.50 $458.00 $472.00 $4.63 3,184,453
2017-08-02 $426.11 $461.10 $426.11 $443.10 $4.35 5,591,495
2017-08-01 $415.24 $426.50 $399.00 $424.00 $4.16 2,593,136
2017-07-31 $426.00 $426.44 $402.98 $420.00 $4.12 3,101,097
2017-07-28 $425.50 $430.00 $410.02 $420.00 $4.12 3,017,104
2017-07-27 $406.10 $414.50 $403.03 $405.00 $3.98 1,499,770
2017-07-26 $397.10 $406.98 $394.00 $400.50 $3.93 1,398,852
2017-07-25 $408.00 $408.25 $391.00 $404.00 $3.97 3,099,641
2017-07-24 $405.10 $430.00 $405.10 $418.00 $4.10 3,575,389
2017-07-21 $397.75 $414.40 $390.30 $396.00 $3.89 4,179,265
2017-07-20 $379.93 $393.01 $379.93 $390.05 $3.83 5,800,886
2017-07-19 $381.45 $386.75 $358.00 $358.00 $3.52 4,155,514
2017-07-18 $352.26 $378.00 $352.01 $378.00 $3.71 5,645,367
2017-07-17 $352.88 $359.75 $252.00 $346.00 $3.40 5,687,500
2017-07-14 $379.50 $382.75 $373.10 $375.00 $3.68 2,441,985
2017-07-13 $398.89 $398.89 $383.00 $391.50 $3.84 1,436,526
2017-07-12 $378.00 $399.91 $375.05 $399.91 $3.93 2,644,005
2017-07-11 $387.00 $387.00 $375.25 $376.00 $3.69 1,888,977
2017-07-10 $395.50 $395.50 $380.25 $385.00 $3.78 2,402,946
2017-07-07 $396.99 $396.99 $380.50 $393.01 $3.86 1,699,424
2017-07-06 $410.50 $410.50 $397.25 $400.00 $3.93 1,130,311
2017-07-05 $404.25 $410.00 $395.81 $407.35 $4.00 1,321,229
2017-07-03 $390.10 $408.50 $390.02 $404.00 $3.97 1,872,415
2017-06-30 $391.26 $397.00 $386.50 $390.00 $3.83 1,194,921
2017-06-29 $412.00 $412.00 $385.50 $400.00 $3.93 1,706,977
2017-06-28 $405.04 $420.00 $403.55 $412.00 $4.05 2,816,177
2017-06-27 $388.50 $400.00 $365.00 $396.75 $3.90 4,043,220
2017-06-26 $404.51 $405.00 $385.25 $391.80 $3.85 5,305,755
2017-06-23 $435.50 $438.50 $424.00 $438.30 $4.30 2,015,558
2017-06-22 $438.22 $445.85 $422.50 $424.14 $4.16 2,415,959
2017-06-21 $463.95 $470.00 $429.00 $435.00 $4.27 4,624,165
2017-06-20 $436.00 $460.95 $433.00 $459.99 $4.52 4,975,425
2017-06-19 $412.00 $434.95 $412.00 $424.00 $4.16 4,461,912
2017-06-16 $385.00 $410.00 $385.00 $400.00 $3.93 4,807,075
2017-06-15 $309.10 $384.35 $297.50 $382.50 $3.76 11,289,096
2017-06-14 $396.00 $397.00 $343.00 $350.00 $3.44 6,794,969
2017-06-13 $386.88 $414.00 $385.00 $398.25 $3.91 5,247,970
2017-06-12 $448.75 $449.50 $377.50 $386.81 $3.80 11,563,916
2017-06-09 $487.52 $507.84 $425.00 $455.00 $4.47 9,611,238
2017-06-08 $528.95 $528.95 $467.52 $485.00 $4.76 9,111,466
2017-06-07 $544.88 $545.00 $525.00 $528.00 $5.18 5,278,364
2017-06-06 $541.73 $560.00 $525.00 $546.45 $5.37 10,319,309
2017-06-05 $520.00 $524.00 $510.00 $516.00 $5.07 7,451,898
2017-06-02 $513.50 $521.45 $482.10 $500.00 $4.91 7,900,346
2017-06-01 $521.50 $534.90 $481.00 $511.75 $5.02 12,400,569
2017-05-31 $426.50 $496.00 $426.00 $484.05 $4.75 11,210,927
2017-05-30 $400.00 $438.60 $370.00 $427.00 $4.19 12,580,021
2017-05-26 $464.51 $464.51 $389.00 $405.00 $3.98 20,178,613
2017-05-25 $495.00 $565.00 $375.00 $477.00 $4.68 40,768,000
2017-05-24 $315.45 $419.95 $310.00 $415.00 $4.07 30,712,499
2017-05-23 $257.45 $295.00 $255.50 $294.00 $2.89 12,913,263
2017-05-22 $250.00 $264.99 $226.00 $241.00 $2.37 11,222,575
2017-05-19 $218.08 $232.37 $217.11 $219.00 $2.15 4,477,109
2017-05-18 $215.63 $219.90 $212.00 $215.00 $2.11 4,423,237
2017-05-17 $215.01 $219.99 $211.00 $211.50 $2.08 3,754,750
2017-05-16 $202.90 $205.00 $198.00 $205.00 $2.01 3,774,315
2017-05-15 $189.00 $204.00 $188.55 $200.00 $1.96 2,922,738
2017-05-12 $213.95 $213.95 $183.61 $188.00 $1.85 5,544,448
2017-05-11 $220.45 $239.90 $213.00 $214.00 $2.10 5,511,142
2017-05-10 $233.00 $265.00 $210.50 $220.00 $2.16 11,675,300
2017-05-09 $212.13 $234.00 $212.13 $233.00 $2.29 5,971,510
2017-05-08 $195.45 $200.00 $188.70 $200.00 $1.96 4,004,454
2017-05-05 $172.50 $188.00 $172.50 $183.00 $1.80 3,272,905
2017-05-04 $173.10 $191.00 $167.00 $170.00 $1.67 5,119,660
2017-05-03 $154.50 $169.00 $154.00 $166.50 $1.63 3,101,916
2017-05-02 $157.50 $162.79 $147.02 $150.40 $1.48 4,147,142
2017-05-01 $143.96 $157.00 $143.01 $154.49 $1.52 4,878,692
2017-04-28 $140.00 $143.00 $137.00 $137.70 $1.35 2,108,106
2017-04-27 $135.90 $142.00 $135.50 $142.00 $1.39 4,056,415
2017-04-26 $129.50 $135.70 $129.50 $134.00 $1.32 3,361,539
2017-04-25 $127.70 $130.10 $127.66 $128.60 $1.26 1,848,846
2017-04-24 $127.00 $128.75 $127.00 $127.45 $1.25 618,527
2017-04-21 $127.60 $128.90 $124.80 $126.50 $1.24 1,006,732
2017-04-20 $127.40 $128.90 $126.50 $128.40 $1.26 877,512
2017-04-19 $126.13 $126.13 $124.10 $125.50 $1.23 360,724
2017-04-18 $125.77 $126.15 $124.00 $126.13 $1.24 1,063,153
2017-04-17 $120.75 $124.94 $120.75 $123.00 $1.21 731,913
2017-04-13 $126.01 $126.01 $120.00 $120.01 $1.18 1,368,640
2017-04-12 $126.02 $126.94 $126.01 $126.01 $1.24 392,573
2017-04-11 $124.00 $127.40 $123.00 $126.02 $1.24 1,012,192
2017-04-10 $125.00 $127.50 $122.00 $125.00 $1.23 1,262,352
2017-04-07 $122.50 $124.24 $121.05 $123.00 $1.21 946,581
2017-04-06 $120.75 $123.90 $120.50 $122.40 $1.20 1,405,859
2017-04-05 $120.10 $120.10 $118.20 $118.50 $1.16 534,989
2017-04-04 $121.10 $121.90 $119.50 $120.10 $1.18 979,250
2017-04-03 $120.00 $122.12 $120.00 $121.25 $1.19 1,508,597
2017-03-31 $112.00 $120.90 $112.00 $116.11 $1.14 1,718,170
2017-03-30 $114.00 $114.25 $111.01 $112.00 $1.10 470,378
2017-03-29 $111.51 $115.64 $111.51 $113.50 $1.11 707,889
2017-03-28 $115.15 $118.00 $111.50 $111.50 $1.09 1,488,214
2017-03-27 $107.60 $114.00 $107.10 $113.95 $1.12 1,226,043
2017-03-24 $110.00 $110.25 $105.80 $109.00 $1.07 2,055,052
2017-03-23 $116.50 $116.50 $110.99 $112.00 $1.10 688,142
2017-03-22 $119.10 $119.48 $109.12 $111.04 $1.09 3,283,734
2017-03-21 $109.00 $123.00 $109.00 $123.00 $1.21 3,601,597
2017-03-20 $113.00 $113.25 $104.00 $106.00 $1.04 7,083,803
2017-03-17 $120.25 $126.98 $117.00 $118.00 $1.16 5,736,003
2017-03-16 $129.50 $132.00 $122.50 $122.50 $1.20 3,371,094
2017-03-15 $131.50 $135.75 $131.50 $132.05 $1.30 1,606,968
2017-03-14 $135.50 $137.00 $131.00 $131.00 $1.29 1,678,949
2017-03-13 $135.25 $136.50 $128.51 $133.75 $1.31 4,083,806
2017-03-10 $132.99 $137.00 $126.00 $135.00 $1.33 4,127,577
2017-03-09 $125.13 $132.00 $121.50 $127.50 $1.25 2,948,036
2017-03-08 $128.50 $128.50 $120.00 $123.15 $1.21 3,961,502
2017-03-07 $136.90 $138.50 $130.15 $132.00 $1.30 5,114,928
2017-03-06 $129.48 $139.50 $129.48 $139.00 $1.36 4,872,686
2017-03-03 $128.90 $130.50 $123.25 $129.00 $1.27 4,250,701
2017-03-02 $119.50 $125.45 $117.60 $125.40 $1.23 4,906,447
2017-03-01 $116.50 $118.37 $115.05 $117.05 $1.15 3,038,671
2017-02-28 $116.95 $117.20 $114.00 $115.00 $1.13 1,848,482
2017-02-27 $118.00 $118.75 $116.30 $117.00 $1.15 2,369,549
2017-02-24 $119.50 $120.05 $118.00 $118.97 $1.17 3,738,279
2017-02-23 $115.00 $117.30 $114.99 $117.00 $1.15 4,487,574
2017-02-22 $111.50 $114.05 $111.50 $113.50 $1.11 2,596,230
2017-02-21 $111.51 $112.00 $110.10 $111.00 $1.09 3,861,948
2017-02-17 $107.99 $109.00 $107.85 $108.00 $1.06 1,240,421
2017-02-16 $109.00 $109.03 $107.25 $108.00 $1.06 1,168,531
2017-02-15 $109.50 $109.50 $106.10 $108.00 $1.06 731,731
2017-02-14 $107.50 $108.00 $105.50 $108.00 $1.06 1,914,821
2017-02-13 $106.39 $107.00 $104.75 $105.55 $1.04 883,700
2017-02-10 $103.75 $105.50 $102.50 $105.50 $1.04 2,574,936
2017-02-09 $105.83 $106.75 $103.35 $104.00 $1.02 3,024,020
2017-02-08 $110.00 $110.70 $107.10 $109.00 $1.07 1,867,501
2017-02-07 $111.00 $113.00 $110.00 $110.01 $1.08 2,624,622
2017-02-06 $112.00 $112.00 $109.12 $110.00 $1.08 896,713
2017-02-03 $109.50 $111.80 $109.50 $110.00 $1.08 2,049,501
2017-02-02 $107.00 $110.10 $107.00 $109.50 $1.08 3,383,106
2017-02-01 $110.00 $110.00 $105.25 $107.95 $1.06 3,359,992
2017-01-31 $109.55 $111.95 $108.45 $108.50 $1.07 2,830,191
2017-01-30 $110.00 $112.00 $106.50 $107.74 $1.06 1,520,791
2017-01-27 $109.00 $111.98 $109.00 $110.00 $1.08 1,857,764
2017-01-26 $106.75 $112.99 $106.75 $107.75 $1.06 2,220,036
2017-01-25 $111.88 $111.88 $105.50 $106.51 $1.05 2,841,748
2017-01-24 $117.00 $117.00 $111.88 $111.88 $1.10 1,711,163
2017-01-23 $117.51 $118.50 $117.00 $117.00 $1.15 1,173,263
2017-01-20 $117.50 $118.75 $116.00 $116.00 $1.14 2,022,565
2017-01-19 $118.00 $118.50 $116.05 $117.00 $1.15 2,290,925
2017-01-18 $116.50 $118.00 $112.60 $116.00 $1.14 2,356,445
2017-01-17 $114.75 $120.00 $113.00 $117.00 $1.15 3,843,839
2017-01-13 $108.00 $109.00 $107.00 $108.99 $1.07 1,723,084
2017-01-12 $110.88 $110.88 $105.60 $108.00 $1.06 3,587,492
2017-01-11 $112.00 $112.01 $105.00 $110.50 $1.09 5,307,848
2017-01-10 $115.13 $118.50 $114.50 $115.00 $1.13 1,701,790
2017-01-09 $116.00 $118.50 $112.00 $114.55 $1.12 1,338,792
2017-01-06 $119.50 $126.00 $111.00 $116.75 $1.15 5,432,154
2017-01-05 $132.50 $138.50 $126.00 $129.00 $1.27 4,938,843
2017-01-04 $142.00 $152.00 $140.50 $146.00 $1.43 7,301,839
2017-01-03 $130.50 $142.00 $125.80 $136.00 $1.34 3,948,307
2016-12-30 $124.00 $124.75 $121.00 $121.65 $1.19 1,401,855
2016-12-29 $127.50 $127.50 $119.99 $121.50 $1.19 1,665,845
2016-12-28 $117.25 $127.00 $117.25 $120.00 $1.18 2,651,740
2016-12-27 $115.70 $121.80 $114.75 $114.75 $1.13 3,274,452
2016-12-23 $108.40 $116.75 $107.50 $110.70 $1.09 2,240,784
2016-12-22 $107.00 $108.10 $105.00 $105.02 $1.03 1,215,578
2016-12-21 $103.90 $107.01 $103.12 $103.75 $1.02 2,258,802
2016-12-20 $101.50 $102.00 $100.50 $101.00 $0.99 322,049
2016-12-19 $101.50 $103.50 $100.50 $101.00 $0.99 625,352
2016-12-16 $100.61 $103.00 $100.35 $101.60 $1.00 349,713
2016-12-15 $103.00 $103.00 $100.00 $101.19 $0.99 796,067
2016-12-14 $103.95 $105.98 $102.35 $102.51 $1.01 314,223
2016-12-13 $105.00 $105.86 $102.10 $102.70 $1.01 518,426
2016-12-12 $103.55 $105.00 $103.55 $105.00 $1.03 366,366
2016-12-09 $104.00 $106.00 $102.50 $103.00 $1.01 311,948
2016-12-08 $102.10 $106.50 $102.10 $104.00 $1.02 1,555,462
2016-12-07 $101.10 $101.99 $100.50 $101.75 $1.00 359,450
2016-12-06 $101.45 $102.25 $99.10 $99.10 $0.97 502,865
2016-12-05 $102.51 $102.51 $99.00 $99.00 $0.97 313,313
2016-12-02 $101.15 $104.76 $101.15 $103.30 $1.01 515,059
2016-12-01 $98.00 $100.50 $98.00 $100.26 $0.98 210,118
2016-11-30 $98.00 $98.50 $92.50 $98.50 $0.97 1,826,551
2016-11-29 $100.05 $101.00 $97.00 $97.00 $0.95 1,291,836
2016-11-28 $101.00 $101.00 $100.00 $100.99 $0.99 281,281
2016-11-25 $103.50 $103.50 $100.55 $101.00 $0.99 164,892
2016-11-23 $106.00 $106.00 $100.50 $103.00 $1.01 347,893
2016-11-22 $109.00 $109.00 $106.00 $108.00 $1.06 392,937
2016-11-21 $108.00 $108.00 $104.85 $107.00 $1.05 359,541
2016-11-18 $108.00 $108.50 $108.00 $108.50 $1.07 228,045
2016-11-17 $104.00 $108.00 $104.00 $107.05 $1.05 558,922
2016-11-16 $105.50 $106.50 $98.50 $106.50 $1.05 837,927
2016-11-15 $100.50 $105.00 $96.55 $105.00 $1.03 429,610
2016-11-14 $99.50 $101.00 $96.00 $100.00 $0.98 525,343
2016-11-11 $98.00 $104.90 $98.00 $101.00 $0.99 167,804
2016-11-10 $105.00 $105.00 $99.00 $99.00 $0.97 837,927
2016-11-09 $107.00 $107.00 $102.80 $103.75 $1.02 528,619
2016-11-08 $98.00 $101.00 $98.00 $101.00 $0.99 188,915
2016-11-07 $96.99 $98.00 $96.50 $96.50 $0.95 249,066
2016-11-04 $96.00 $98.31 $93.00 $97.00 $0.95 535,899
2016-11-03 $110.00 $110.00 $95.00 $101.00 $0.99 1,027,025
2016-11-02 $110.00 $110.00 $104.00 $106.00 $1.04 432,158
2016-11-01 $110.00 $110.00 $103.00 $109.00 $1.07 1,048,775
2016-10-31 $104.50 $107.90 $103.00 $107.90 $1.06 351,806
2016-10-28 $100.00 $104.90 $98.80 $104.50 $1.03 656,383
2016-10-27 $101.00 $102.00 $99.00 $99.00 $0.97 316,134
2016-10-26 $96.00 $105.00 $96.00 $99.80 $0.98 1,155,791
2016-10-25 $91.77 $96.00 $91.77 $96.00 $0.94 370,734
2016-10-24 $91.00 $93.00 $90.15 $90.51 $0.89 309,309
2016-10-21 $89.00 $89.00 $89.00 $89.00 $0.87 50,504
2016-10-20 $88.75 $88.75 $88.50 $88.50 $0.87 62,243
2016-10-19 $90.16 $91.00 $86.00 $88.50 $0.87 263,627
2016-10-18 $90.25 $90.25 $89.75 $90.00 $0.88 46,955
2016-10-17 $92.00 $92.00 $88.00 $89.00 $0.87 337,337
2016-10-14 $92.06 $94.76 $90.00 $92.00 $0.90 255,709
2016-10-13 $97.25 $98.00 $92.00 $92.00 $0.90 350,987
2016-10-12 $96.90 $97.40 $95.01 $96.98 $0.95 392,118
2016-10-11 $92.00 $95.00 $92.00 $95.00 $0.93 676,949
2016-10-10 $90.00 $91.00 $90.00 $91.00 $0.89 98,370
2016-10-07 $89.50 $91.00 $89.50 $90.15 $0.89 169,624
2016-10-06 $87.43 $91.20 $86.00 $86.00 $0.84 286,104
2016-10-05 $89.00 $89.00 $87.80 $87.80 $0.86 113,749
2016-10-04 $90.25 $90.25 $88.00 $88.00 $0.86 189,461
2016-10-03 $91.25 $91.25 $90.25 $90.25 $0.89 94,639
2016-09-30 $90.00 $90.00 $90.00 $90.00 $0.88 57,693
2016-09-29 $91.15 $91.19 $90.26 $90.50 $0.89 187,277
2016-09-28 $88.00 $90.26 $88.00 $90.26 $0.89 99,462
2016-09-27 $92.00 $92.00 $90.00 $90.00 $0.88 72,345
2016-09-26 $90.00 $92.50 $90.00 $92.50 $0.91 92,729
2016-09-23 $87.00 $92.50 $87.00 $90.00 $0.88 268,541
2016-09-22 $92.50 $92.50 $92.50 $92.50 $0.91 57,511
2016-09-21 $90.00 $93.00 $87.00 $93.00 $0.91 274,638
2016-09-20 $89.75 $89.75 $89.75 $89.75 $0.88 33,670
2016-09-19 $91.00 $92.50 $90.43 $90.43 $0.89 92,638
2016-09-16 $88.00 $88.00 $87.02 $87.02 $0.85 292,929
2016-09-15 $91.00 $91.00 $87.50 $87.50 $0.86 107,379
2016-09-14 $91.00 $91.25 $91.00 $91.25 $0.90 50,868
2016-09-13 $87.50 $91.50 $86.50 $91.00 $0.89 280,462
2016-09-12 $90.20 $90.20 $84.90 $87.00 $0.85 948,037
2016-09-09 $96.00 $96.00 $91.75 $92.01 $0.90 184,548
2016-09-08 $94.50 $96.50 $94.50 $96.30 $0.95 685,594
2016-09-07 $89.50 $94.00 $89.50 $93.50 $0.92 532,896
2016-09-06 $85.00 $90.00 $85.00 $89.50 $0.88 771,679
2016-09-02 $79.00 $82.00 $79.00 $80.10 $0.79 196,104
2016-09-01 $80.10 $80.10 $79.00 $79.00 $0.78 180,089
2016-08-31 $81.60 $84.00 $80.50 $82.00 $0.81 409,681
2016-08-30 $86.75 $87.00 $85.00 $85.00 $0.83 151,697
2016-08-29 $83.50 $87.00 $83.50 $83.50 $0.82 136,864
2016-08-26 $79.00 $83.99 $74.90 $82.97 $0.81 576,576
2016-08-25 $84.40 $84.40 $76.00 $79.00 $0.78 1,466,101
2016-08-24 $90.00 $90.00 $81.63 $82.00 $0.81 1,611,700
2016-08-23 $95.00 $95.00 $89.00 $89.00 $0.87 763,398
2016-08-22 $98.50 $101.50 $94.00 $95.00 $0.93 564,200
2016-08-19 $98.00 $98.89 $96.00 $98.00 $0.96 173,719
2016-08-18 $101.75 $101.75 $96.00 $96.00 $0.94 115,478
2016-08-17 $104.00 $104.00 $97.00 $99.00 $0.97 467,375
2016-08-16 $97.50 $100.00 $97.50 $99.99 $0.98 492,036
2016-08-15 $98.00 $98.00 $95.01 $95.05 $0.93 409,044
2016-08-12 $95.00 $97.50 $95.00 $97.50 $0.96 243,060
2016-08-11 $95.00 $96.00 $94.50 $94.50 $0.93 166,985
2016-08-10 $94.00 $97.00 $92.00 $96.00 $0.94 303,303
2016-08-09 $91.25 $94.00 $91.25 $92.00 $0.90 113,112
2016-08-08 $92.00 $95.00 $91.30 $92.00 $0.90 159,978
2016-08-05 $97.99 $98.90 $89.20 $90.00 $0.88 545,909
2016-08-04 $95.00 $99.88 $95.00 $97.50 $0.96 998,724
2016-08-03 $81.00 $93.00 $78.05 $90.00 $0.88 1,347,437
2016-08-02 $86.00 $86.30 $80.15 $82.00 $0.81 1,380,288
2016-08-01 $91.00 $91.00 $82.00 $87.00 $0.85 1,241,877
2016-07-29 $95.00 $95.00 $88.16 $95.00 $0.93 772,134
2016-07-28 $101.00 $101.00 $86.00 $94.65 $0.93 2,387,840
2016-07-27 $104.50 $104.50 $100.00 $100.00 $0.98 367,276
2016-07-26 $101.35 $104.50 $101.10 $104.50 $1.03 238,419
2016-07-25 $105.25 $105.25 $101.25 $104.00 $1.02 599,144
2016-07-22 $106.00 $108.00 $104.00 $105.00 $1.03 272,636
2016-07-21 $105.00 $107.10 $102.50 $106.00 $1.04 235,598
2016-07-20 $108.00 $111.00 $102.00 $105.00 $1.03 750,749
2016-07-19 $116.00 $116.50 $103.50 $103.50 $1.02 1,682,680
2016-07-18 $119.50 $121.00 $117.50 $117.50 $1.15 633,178
2016-07-15 $118.25 $120.40 $118.25 $120.00 $1.18 455,909
2016-07-14 $120.35 $120.35 $116.25 $119.50 $1.17 429,792
2016-07-13 $120.00 $120.00 $117.50 $120.00 $1.18 535,899
2016-07-12 $118.60 $120.45 $118.20 $119.00 $1.17 699,153
2016-07-11 $121.10 $121.10 $118.10 $120.50 $1.18 1,042,586
2016-07-08 $122.50 $123.00 $118.50 $119.60 $1.17 1,226,043
2016-07-07 $117.20 $117.20 $110.00 $113.50 $1.11 750,749
2016-07-06 $114.00 $119.00 $113.00 $117.00 $1.15 696,878
2016-07-05 $116.15 $119.00 $110.00 $114.00 $1.12 709,345
2016-07-01 $119.00 $119.75 $116.70 $117.34 $1.15 539,175
2016-06-30 $122.01 $125.00 $118.15 $119.55 $1.17 1,248,429
2016-06-29 $117.30 $119.81 $114.25 $117.00 $1.15 1,160,432
2016-06-28 $124.00 $124.00 $113.50 $118.95 $1.17 720,902
2016-06-27 $125.00 $125.00 $113.00 $121.00 $1.19 844,843
2016-06-24 $117.00 $130.00 $115.00 $123.00 $1.21 2,238,964
2016-06-23 $99.00 $111.50 $85.00 $106.00 $1.04 4,023,564
2016-06-22 $110.00 $110.00 $99.55 $101.00 $0.99 1,273,909
2016-06-21 $111.55 $112.50 $100.01 $104.50 $1.03 3,817,722
2016-06-20 $134.25 $135.00 $118.00 $120.00 $1.18 4,277,819
2016-06-17 $130.00 $144.00 $128.00 $135.00 $1.33 3,699,331
2016-06-16 $125.00 $132.00 $124.00 $129.00 $1.27 3,957,589
2016-06-15 $111.00 $116.49 $111.00 $115.00 $1.13 1,063,244
2016-06-14 $119.90 $119.90 $107.00 $112.55 $1.11 1,433,432
2016-06-13 $107.50 $129.00 $107.50 $115.00 $1.13 3,561,648
2016-06-10 $100.00 $100.00 $90.15 $92.92 $0.91 1,077,076
2016-06-09 $98.00 $98.00 $94.00 $98.00 $0.96 741,559
2016-06-08 $94.50 $100.00 $94.50 $100.00 $0.98 980,524
2016-06-07 $96.50 $102.00 $86.48 $94.00 $0.92 1,320,410
2016-06-06 $91.50 $96.50 $88.91 $93.50 $0.92 1,216,306
2016-06-03 $77.90 $89.90 $77.90 $88.45 $0.87 1,945,488
2016-06-02 $77.90 $78.00 $77.00 $78.00 $0.77 470,560
2016-06-01 $79.50 $82.00 $76.25 $77.90 $0.76 1,508,779
2016-05-31 $75.00 $81.70 $74.60 $78.10 $0.77 1,597,686
2016-05-27 $71.90 $73.70 $69.80 $72.00 $0.71 1,125,943
2016-05-26 $69.00 $70.90 $69.00 $70.03 $0.69 217,398
2016-05-25 $70.51 $70.75 $69.00 $69.00 $0.68 318,409
2016-05-24 $67.00 $70.00 $66.50 $70.00 $0.69 325,598
2016-05-23 $64.00 $66.25 $64.00 $66.00 $0.65 301,028
2016-05-20 $63.99 $64.90 $61.00 $64.90 $0.64 353,262
2016-05-19 $64.10 $64.10 $60.00 $62.00 $0.61 849,211
2016-05-18 $69.00 $69.50 $62.20 $64.50 $0.63 995,175
2016-05-17 $65.26 $71.49 $65.26 $69.00 $0.68 630,539
2016-05-16 $71.50 $71.50 $65.00 $65.00 $0.64 1,100,008
2016-05-13 $72.55 $73.50 $72.00 $72.05 $0.71 723,996
2016-05-12 $73.48 $73.50 $72.50 $72.51 $0.71 399,762
2016-05-11 $73.50 $74.00 $73.49 $73.49 $0.72 143,780
2016-05-10 $76.49 $76.70 $73.50 $73.50 $0.72 366,639
2016-05-09 $74.90 $75.80 $74.55 $75.78 $0.74 1,112,020
2016-05-06 $73.75 $75.00 $73.00 $74.90 $0.74 483,664
2016-05-05 $75.00 $75.75 $73.75 $73.75 $0.72 360,815
2016-05-04 $74.50 $76.29 $72.10 $75.00 $0.74 272,727
2016-05-03 $74.00 $77.90 $74.00 $74.75 $0.73 869,595
2016-05-02 $71.70 $76.95 $70.69 $74.76 $0.73 1,461,551
2016-04-29 $71.99 $74.50 $68.55 $71.70 $0.70 472,653
2016-04-28 $71.00 $72.00 $68.55 $69.60 $0.68 921,010
2016-04-27 $72.00 $78.90 $68.10 $72.00 $0.71 1,661,295
2016-04-26 $77.00 $79.50 $73.60 $73.60 $0.72 1,478,568
2016-04-25 $73.00 $78.50 $71.00 $74.01 $0.73 913,821
2016-04-22 $68.00 $71.49 $67.85 $70.90 $0.70 926,925
2016-04-21 $63.00 $69.50 $62.95 $65.71 $0.65 966,055
2016-04-20 $59.90 $63.50 $59.85 $62.50 $0.61 905,176
2016-04-19 $59.39 $59.90 $59.15 $59.50 $0.58 347,438
2016-04-18 $59.50 $59.50 $58.00 $59.40 $0.58 414,504
2016-04-15 $56.70 $59.50 $56.70 $58.60 $0.58 849,211
2016-04-14 $55.55 $58.00 $55.55 $56.05 $0.55 152,516
2016-04-13 $56.22 $56.22 $55.33 $55.33 $0.54 366,730
2016-04-12 $57.00 $57.56 $56.99 $56.99 $0.56 527,072
2016-04-11 $59.50 $59.50 $56.00 $56.00 $0.55 363,545
2016-04-08 $55.26 $58.30 $55.26 $58.30 $0.57 328,419
2016-04-07 $57.00 $57.00 $55.27 $55.27 $0.54 449,084
2016-04-06 $57.85 $57.85 $57.10 $57.39 $0.56 193,010
2016-04-05 $58.00 $58.00 $57.00 $57.85 $0.57 348,348
2016-04-04 $54.75 $56.99 $54.50 $56.99 $0.56 194,011
2016-04-01 $54.40 $55.00 $54.14 $54.75 $0.54 302,484
2016-03-31 $54.20 $54.50 $54.20 $54.40 $0.53 219,036
2016-03-30 $54.95 $54.95 $54.40 $54.50 $0.54 233,141
2016-03-29 $54.60 $54.95 $54.60 $54.60 $0.54 172,627
2016-03-28 $53.25 $54.80 $53.25 $54.40 $0.53 209,390
2016-03-24 $53.90 $53.95 $52.60 $53.00 $0.52 164,619
2016-03-23 $53.99 $54.00 $53.50 $54.00 $0.53 182,000
2016-03-22 $53.60 $54.00 $53.20 $54.00 $0.53 264,719
2016-03-21 $53.00 $54.00 $53.00 $53.20 $0.52 226,862
2016-03-18 $52.50 $54.00 $52.50 $53.00 $0.52 172,445
2016-03-17 $54.00 $54.05 $52.50 $54.05 $0.53 143,598
2016-03-16 $53.50 $54.00 $53.25 $54.00 $0.53 76,986
2016-03-15 $53.01 $54.50 $53.01 $53.25 $0.52 205,841
2016-03-14 $54.95 $54.95 $52.05 $52.05 $0.51 241,786
2016-03-11 $54.90 $55.00 $54.54 $55.00 $0.54 630,266
2016-03-10 $55.75 $55.95 $55.10 $55.95 $0.55 139,958
2016-03-09 $54.90 $54.90 $54.00 $54.00 $0.53 118,390
2016-03-08 $53.85 $56.00 $53.75 $54.00 $0.53 236,872
2016-03-07 $53.80 $54.00 $52.20 $53.55 $0.53 534,170
2016-03-04 $53.00 $53.50 $52.00 $52.00 $0.51 637,364
2016-03-03 $53.50 $54.90 $50.25 $53.70 $0.53 1,012,738
2016-03-02 $56.25 $57.50 $56.25 $57.50 $0.56 277,004
2016-03-01 $57.00 $58.00 $55.27 $56.80 $0.56 632,905
2016-02-29 $56.55 $57.50 $56.00 $56.00 $0.55 249,248
2016-02-26 $55.00 $56.00 $53.60 $56.00 $0.55 183,820
2016-02-25 $53.10 $55.00 $53.10 $55.00 $0.54 117,662
2016-02-24 $53.01 $54.20 $52.01 $54.20 $0.53 310,583
2016-02-23 $56.02 $56.02 $51.00 $52.48 $0.52 425,788
2016-02-22 $55.01 $57.00 $55.01 $55.05 $0.54 672,126
2016-02-19 $52.90 $52.90 $51.00 $52.63 $0.52 446,900
2016-02-18 $59.00 $59.00 $51.55 $54.00 $0.53 556,829
2016-02-17 $50.00 $53.00 $48.00 $52.00 $0.51 1,030,483
2016-02-16 $44.00 $49.00 $44.00 $48.90 $0.48 1,215,214
2016-02-12 $42.15 $43.90 $42.15 $43.00 $0.42 133,224
2016-02-11 $43.95 $43.95 $41.51 $42.90 $0.42 422,876
2016-02-10 $43.00 $43.95 $43.00 $43.95 $0.43 390,935
2016-02-09 $41.90 $41.90 $41.90 $41.90 $0.41 25,024
2016-02-08 $46.25 $46.25 $41.00 $41.30 $0.41 275,821
2016-02-05 $44.00 $44.00 $42.26 $42.26 $0.41 300,027
2016-02-04 $41.11 $45.00 $41.11 $43.95 $0.43 553,189
2016-02-03 $42.50 $42.50 $40.00 $41.00 $0.40 699,790
2016-02-02 $43.00 $43.50 $42.15 $42.16 $0.41 195,831
2016-02-01 $42.75 $43.59 $42.50 $42.99 $0.42 165,438
2016-01-29 $42.60 $43.50 $42.25 $43.00 $0.42 262,171
2016-01-28 $45.06 $45.06 $42.25 $43.90 $0.43 610,428
2016-01-27 $46.50 $46.50 $45.00 $45.25 $0.44 277,914
2016-01-26 $47.00 $48.75 $46.00 $46.50 $0.46 388,387
2016-01-25 $48.50 $48.50 $48.50 $48.50 $0.48 52,961
2016-01-22 $51.25 $51.25 $46.00 $48.50 $0.48 964,508
2016-01-21 $52.50 $53.75 $51.01 $51.50 $0.51 870,141
2016-01-20 $43.80 $49.86 $43.80 $49.10 $0.48 1,840,383
2016-01-19 $46.75 $47.00 $38.99 $41.96 $0.41 1,521,974
2016-01-15 $51.50 $51.50 $42.51 $46.50 $0.46 3,900,805
2016-01-14 $55.95 $58.89 $55.81 $58.89 $0.58 773,590
2016-01-13 $56.50 $59.00 $55.20 $55.80 $0.55 936,389
2016-01-12 $64.90 $64.90 $56.01 $56.31 $0.55 988,441
2016-01-11 $64.99 $65.00 $63.00 $63.25 $0.62 669,487
2016-01-08 $64.90 $65.00 $63.00 $64.99 $0.64 532,623
2016-01-07 $65.00 $65.93 $62.00 $64.75 $0.64 1,922,738
2016-01-06 $64.95 $65.00 $64.55 $65.00 $0.64 958,775
2016-01-05 $64.99 $64.99 $64.10 $64.75 $0.64 525,616
2016-01-04 $63.00 $64.99 $63.00 $64.00 $0.63 1,373,463
2015-12-31 $62.90 $63.00 $62.00 $63.00 $0.62 1,146,236
2015-12-30 $62.25 $63.00 $61.75 $63.00 $0.62 685,594
2015-12-29 $60.98 $62.55 $60.79 $61.75 $0.61 506,778
2015-12-28 $59.50 $61.70 $59.00 $59.00 $0.58 910,272
2015-12-24 $62.90 $62.90 $62.70 $62.88 $0.62 500,772
2015-12-23 $61.00 $62.75 $59.11 $60.00 $0.59 980,797
2015-12-22 $60.00 $60.00 $59.00 $59.40 $0.58 407,224
2015-12-21 $60.99 $61.50 $59.00 $59.95 $0.59 691,873
2015-12-18 $62.50 $62.90 $61.05 $62.00 $0.61 1,024,750
2015-12-17 $63.90 $63.90 $61.50 $62.00 $0.61 680,225
2015-12-16 $67.50 $69.00 $63.00 $63.16 $0.62 982,890
2015-12-15 $65.00 $65.00 $63.01 $65.00 $0.64 1,573,207
2015-12-14 $63.00 $64.00 $56.00 $61.50 $0.60 1,087,541
2015-12-11 $64.00 $67.00 $60.15 $63.00 $0.62 5,772,949
2015-12-10 $64.50 $64.50 $54.25 $58.00 $0.57 411,046
2015-12-09 $55.00 $72.50 $51.95 $55.25 $0.54 3,300,205
2015-12-08 $55.99 $55.99 $53.25 $55.30 $0.54 933,204
2015-12-07 $49.00 $55.98 $49.00 $52.80 $0.52 1,819,089
2015-12-04 $46.00 $46.50 $45.60 $46.00 $0.45 87,178
2015-12-03 $45.00 $47.10 $45.00 $45.10 $0.44 213,394
2015-12-02 $47.25 $47.25 $44.25 $46.50 $0.46 399,034
2015-12-01 $46.00 $49.00 $45.00 $47.25 $0.46 537,264
2015-11-30 $50.00 $54.00 $44.90 $45.00 $0.44 980,342
2015-11-27 $45.00 $51.50 $42.50 $47.00 $0.46 1,137,136
2015-11-25 $39.35 $42.00 $39.35 $41.98 $0.41 117,298
2015-11-24 $44.00 $44.99 $38.51 $38.55 $0.38 423,968
2015-11-23 $41.15 $42.11 $40.60 $41.00 $0.40 128,582
2015-11-20 $44.50 $44.50 $42.00 $42.50 $0.42 527,163
2015-11-19 $43.75 $45.50 $43.50 $45.00 $0.44 516,333
2015-11-18 $43.75 $43.75 $43.25 $43.75 $0.43 78,351
2015-11-17 $44.75 $45.00 $42.00 $42.00 $0.41 555,009
2015-11-16 $45.25 $45.25 $43.75 $44.75 $0.44 444,989
2015-11-13 $45.90 $45.90 $43.00 $45.90 $0.45 478,568
2015-11-12 $39.50 $45.67 $39.50 $45.00 $0.44 797,432
2015-11-11 $39.99 $40.00 $37.64 $39.10 $0.38 1,163,890
2015-11-10 $42.00 $42.50 $39.17 $42.00 $0.41 815,723
2015-11-09 $42.50 $44.50 $42.00 $42.00 $0.41 1,493,400
2015-11-06 $48.00 $48.00 $44.00 $45.75 $0.45 1,620,982
2015-11-05 $50.25 $52.35 $45.85 $51.00 $0.50 3,402,216
2015-11-04 $48.50 $57.00 $48.50 $54.00 $0.53 4,442,438
2015-11-03 $45.00 $49.00 $40.00 $42.00 $0.41 6,524,426
2015-11-02 $34.26 $39.00 $34.26 $39.00 $0.38 2,184,910
2015-10-30 $33.00 $33.90 $32.36 $33.90 $0.33 3,339,517
2015-10-29 $29.00 $32.00 $29.00 $32.00 $0.31 2,246,790
2015-10-28 $29.00 $29.00 $28.50 $28.85 $0.28 975,519
2015-10-27 $28.00 $28.50 $27.00 $28.15 $0.28 868,594
2015-10-26 $28.00 $28.95 $26.68 $28.32 $0.28 1,158,976
2015-10-23 $28.00 $28.00 $28.00 $28.00 $0.27 37,492
2015-10-22 $28.00 $28.00 $27.25 $27.25 $0.27 253,980
2015-10-21 $28.00 $28.00 $27.00 $27.25 $0.27 885,520
2015-10-20 $28.00 $28.00 $27.55 $28.00 $0.27 262,626
2015-10-19 $28.90 $29.00 $27.45 $27.45 $0.27 370,188
2015-10-16 $26.70 $28.99 $26.70 $28.99 $0.28 991,171
2015-10-15 $26.90 $27.00 $26.80 $26.80 $0.26 103,284
2015-10-14 $26.73 $27.00 $26.50 $26.50 $0.26 131,313
2015-10-13 $27.01 $27.02 $27.00 $27.00 $0.27 138,411
2015-10-12 $27.00 $27.00 $27.00 $27.00 $0.27 1,000
2015-10-09 $27.00 $27.00 $27.00 $27.00 $0.27 26,389
2015-10-08 $27.00 $27.25 $26.75 $27.00 $0.27 178,815
2015-10-07 $28.00 $28.01 $28.00 $28.01 $0.28 52,506
2015-10-06 $28.50 $28.50 $26.01 $28.00 $0.27 688,597
2015-10-05 $28.00 $28.50 $28.00 $28.50 $0.28 55,054
2015-10-02 $27.70 $28.00 $27.40 $27.40 $0.27 80,080
2015-10-01 $27.75 $27.75 $27.50 $27.71 $0.27 113,567
2015-09-30 $29.99 $29.99 $28.01 $28.01 $0.28 167,440
2015-09-29 $29.99 $29.99 $29.25 $29.25 $0.29 265,083
2015-09-28 $28.50 $30.00 $28.50 $29.00 $0.28 261,533
2015-09-25 $28.00 $28.00 $28.00 $28.00 $0.27 11,011
2015-09-24 $28.50 $28.50 $28.50 $28.50 $0.28 105,468
2015-09-23 $29.40 $29.40 $28.75 $29.00 $0.28 156,065
2015-09-22 $29.50 $29.50 $29.50 $29.50 $0.29 21,931
2015-09-21 $29.50 $29.50 $29.00 $29.00 $0.28 77,350
2015-09-18 $29.40 $29.50 $29.40 $29.50 $0.29 135,317
2015-09-17 $28.80 $28.80 $27.20 $28.50 $0.28 119,573
2015-09-16 $29.00 $29.00 $29.00 $29.00 $0.28 46,864
2015-09-15 $29.99 $29.99 $29.99 $29.99 $0.29 27,117
2015-09-14 $29.50 $29.50 $29.50 $29.50 $0.29 15,469
2015-09-11 $29.90 $30.00 $29.90 $30.00 $0.29 312,039
2015-09-10 $29.90 $29.90 $29.90 $29.90 $0.29 53,416
2015-09-09 $29.50 $29.50 $29.50 $29.50 $0.29 68,341
2015-09-08 $29.00 $30.00 $29.00 $29.90 $0.29 1,004,639
2015-09-04 $28.75 $28.95 $28.75 $28.95 $0.28 48,047
2015-09-03 $28.00 $28.95 $28.00 $28.75 $0.28 165,438
2015-09-02 $26.00 $27.50 $26.00 $27.50 $0.27 56,783
2015-09-01 $26.25 $27.00 $26.00 $26.00 $0.26 176,631
2015-08-31 $26.00 $26.00 $26.00 $26.00 $0.26 151,151
2015-08-28 $23.75 $25.00 $23.75 $24.99 $0.25 172,536
2015-08-27 $23.75 $23.75 $23.55 $23.74 $0.23 145,054
2015-08-26 $24.00 $24.50 $23.12 $23.12 $0.23 103,466
2015-08-25 $25.00 $25.50 $24.00 $24.00 $0.24 184,730
2015-08-24 $27.00 $27.00 $21.22 $24.00 $0.24 319,228
2015-08-21 $29.00 $29.00 $25.30 $27.00 $0.27 270,725
2015-08-20 $29.70 $29.70 $29.00 $29.00 $0.28 238,692
2015-08-19 $29.00 $29.70 $29.00 $29.40 $0.29 534,170
2015-08-18 $29.50 $29.50 $29.35 $29.40 $0.29 148,239
2015-08-17 $29.86 $30.00 $29.50 $29.50 $0.29 80,353
2015-08-14 $30.00 $30.40 $30.00 $30.00 $0.29 94,457
2015-08-13 $30.45 $30.50 $30.05 $30.40 $0.30 103,830
2015-08-12 $30.49 $30.49 $29.51 $29.51 $0.29 89,453

Grayscale Investments LLC (GBTC) News Headlines

Recent Grayscale Investments LLC (GBTC) News
Similar Companies to Grayscale Investments LLC (GBTC) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.