KAR Auction Services Inc (KAR) Exchange: NYSE

Data as of July 12, 2024

$17.71 ($0.43) 2.49%

KAR Auction Services Inc - Daily Information
Click for more stock information on KAR Auction Services Inc.
Daily Information Data
Date July 12, 2024
Open $17.46
Previous Close $17.71
High $17.82
Low $17.39
Adjusted Open $17.46
Previous Adjusted Close $17.71
Adjusted High $17.82
Adjusted Low $17.39

About KAR Auction Services Inc (KAR)

KAR Auction Services Inc provides technology-enabled solutions in the vehicle remarketing industry in North America and the United Kingdom. It offers various services in automotive remarketing, including live and online auctions and technology-enabled services as well as salvage and insurance auto auction. The company has grown from its small parent company, America’s Auto Auctions, to become a leader in the vehicle remarketing industry, with over 175 company-owned locations in the US, UK, and Canada.

Historical Stock Data for KAR Auction Services Inc (KAR)

Date Open High Low Close Adj.Close Volume
2024-07-12 $17.46 $17.82 $17.39 $17.71 $17.71 724,542
2024-07-11 $17.21 $17.32 $17.02 $17.28 $17.28 575,363
2024-07-10 $16.70 $16.87 $16.63 $16.84 $16.84 493,716
2024-07-09 $16.73 $16.79 $16.59 $16.65 $16.65 497,720
2024-07-08 $16.90 $16.94 $16.75 $16.80 $16.80 500,291
2024-07-05 $16.71 $16.83 $16.67 $16.75 $16.75 443,153
2024-07-03 $16.77 $16.83 $16.70 $16.82 $16.82 202,503
2024-07-02 $16.45 $16.87 $16.44 $16.76 $16.76 550,702
2024-07-01 $16.56 $16.66 $16.34 $16.37 $16.37 567,387
2024-06-28 $16.63 $16.68 $16.40 $16.59 $16.59 1,797,583
2024-06-27 $16.41 $16.53 $16.24 $16.51 $16.51 347,484
2024-06-26 $16.27 $16.39 $16.16 $16.36 $16.36 585,468
2024-06-25 $16.07 $16.41 $15.98 $16.40 $16.40 414,764
2024-06-24 $16.09 $16.26 $16.07 $16.12 $16.12 463,039
2024-06-21 $16.00 $16.17 $15.93 $16.00 $16.00 1,643,519
2024-06-20 $16.11 $16.18 $15.79 $16.00 $16.00 693,998
2024-06-18 $16.24 $16.27 $16.11 $16.21 $16.21 511,460
2024-06-17 $16.20 $16.29 $16.05 $16.23 $16.23 601,175
2024-06-14 $16.56 $16.56 $16.09 $16.28 $16.28 705,107
2024-06-13 $16.98 $16.98 $16.60 $16.73 $16.73 644,943
2024-06-12 $17.14 $17.22 $17.01 $17.01 $17.01 648,260
2024-06-11 $16.76 $16.80 $16.60 $16.75 $16.75 504,066
2024-06-10 $16.62 $16.91 $16.57 $16.89 $16.89 704,408
2024-06-07 $16.96 $17.13 $16.78 $16.78 $16.78 530,855
2024-06-06 $17.11 $17.31 $17.07 $17.15 $17.15 618,917
2024-06-05 $17.19 $17.29 $16.94 $17.18 $17.18 1,227,273
2024-06-04 $17.06 $17.18 $16.89 $17.11 $17.11 800,747
2024-06-03 $17.27 $17.31 $17.14 $17.19 $17.19 551,622
2024-05-31 $17.19 $17.28 $17.03 $17.25 $17.25 501,358
2024-05-30 $16.85 $17.20 $16.78 $17.17 $17.17 605,493
2024-05-29 $16.78 $16.87 $16.45 $16.71 $16.71 852,580
2024-05-28 $17.25 $17.25 $16.90 $16.99 $16.99 726,081
2024-05-24 $16.79 $17.14 $16.60 $17.08 $17.08 1,583,327
2024-05-23 $16.93 $16.93 $16.59 $16.65 $16.65 784,777
2024-05-22 $17.34 $17.46 $16.91 $16.93 $16.93 738,353
2024-05-21 $17.52 $17.63 $17.32 $17.40 $17.40 719,755
2024-05-20 $17.54 $17.66 $17.45 $17.54 $17.54 609,130
2024-05-17 $17.94 $17.96 $17.58 $17.60 $17.60 489,280
2024-05-16 $17.89 $18.02 $17.82 $17.98 $17.98 519,878
2024-05-15 $18.09 $18.17 $17.88 $17.95 $17.95 484,186
2024-05-14 $18.03 $18.15 $17.93 $18.03 $18.03 623,545
2024-05-13 $17.86 $17.98 $17.76 $17.79 $17.79 488,193
2024-05-10 $17.82 $17.86 $17.66 $17.74 $17.74 406,308
2024-05-09 $17.71 $17.76 $17.54 $17.71 $17.71 532,163
2024-05-08 $17.79 $17.92 $17.64 $17.68 $17.68 540,485
2024-05-07 $18.41 $18.41 $17.87 $17.88 $17.88 765,066
2024-05-06 $17.87 $18.36 $17.80 $18.35 $18.35 914,540
2024-05-03 $17.79 $17.85 $17.47 $17.69 $17.69 1,010,760
2024-05-02 $17.12 $17.63 $16.74 $17.58 $17.58 1,787,527
2024-05-01 $17.27 $17.79 $17.17 $17.45 $17.45 1,185,084
2024-04-30 $17.26 $17.52 $17.10 $17.18 $17.18 1,686,182
2024-04-29 $17.47 $17.65 $17.41 $17.41 $17.41 626,504
2024-04-26 $17.52 $17.60 $17.40 $17.42 $17.42 452,714
2024-04-25 $17.36 $17.47 $17.23 $17.38 $17.38 621,515
2024-04-24 $17.45 $17.68 $17.43 $17.50 $17.50 797,047
2024-04-23 $17.05 $17.65 $16.88 $17.56 $17.56 886,647
2024-04-22 $17.05 $17.26 $16.90 $17.01 $17.01 1,458,095
2024-04-19 $17.08 $17.30 $16.83 $16.99 $16.99 1,061,085
2024-04-18 $17.19 $17.27 $17.03 $17.08 $17.08 726,258
2024-04-17 $17.31 $17.50 $17.14 $17.14 $17.14 829,863
2024-04-16 $17.50 $17.58 $16.95 $17.17 $17.17 1,033,231
2024-04-15 $17.57 $17.60 $17.37 $17.45 $17.45 743,431
2024-04-12 $17.41 $17.57 $17.33 $17.48 $17.48 860,850
2024-04-11 $17.26 $17.70 $17.16 $17.56 $17.56 997,152
2024-04-10 $17.23 $17.44 $17.09 $17.26 $17.26 864,876
2024-04-09 $17.32 $17.41 $17.23 $17.29 $17.29 595,931
2024-04-08 $17.23 $17.30 $17.15 $17.28 $17.28 542,657
2024-04-05 $16.93 $17.24 $16.93 $17.13 $17.13 601,399
2024-04-04 $17.52 $17.63 $16.97 $17.01 $17.01 747,585
2024-04-03 $16.95 $17.44 $16.95 $17.36 $17.36 722,535
2024-04-02 $16.92 $17.08 $16.84 $17.07 $17.07 821,289
2024-04-01 $17.37 $17.42 $17.08 $17.16 $17.16 696,313
2024-03-28 $17.33 $17.36 $17.12 $17.30 $17.30 900,301
2024-03-27 $17.03 $17.35 $16.88 $17.32 $17.32 609,077
2024-03-26 $16.90 $17.10 $16.85 $16.96 $16.96 439,784
2024-03-25 $16.96 $17.14 $16.79 $16.79 $16.79 739,143
2024-03-22 $17.00 $17.02 $16.78 $16.88 $16.88 585,649
2024-03-21 $16.76 $16.98 $16.74 $16.96 $16.96 654,526
2024-03-20 $16.50 $16.65 $16.25 $16.65 $16.65 539,527
2024-03-19 $16.18 $16.50 $16.16 $16.50 $16.50 576,317
2024-03-18 $15.99 $16.21 $15.95 $16.20 $16.20 598,627
2024-03-15 $15.55 $16.03 $15.55 $15.99 $15.99 1,544,954
2024-03-14 $15.61 $15.62 $15.43 $15.62 $15.62 558,122
2024-03-13 $15.86 $15.99 $15.74 $15.76 $15.76 397,299
2024-03-12 $15.85 $15.98 $15.74 $15.91 $15.91 359,982
2024-03-11 $15.90 $16.09 $15.80 $15.90 $15.90 406,769
2024-03-08 $15.84 $16.17 $15.73 $16.03 $16.03 638,300
2024-03-07 $15.88 $15.98 $15.55 $15.62 $15.62 387,285
2024-03-06 $15.83 $15.90 $15.70 $15.75 $15.75 547,490
2024-03-05 $15.93 $16.05 $15.73 $15.74 $15.74 669,674
2024-03-04 $15.85 $16.09 $15.59 $16.02 $16.02 902,464
2024-03-01 $15.25 $15.90 $15.16 $15.86 $15.86 1,008,208
2024-02-29 $15.24 $15.33 $15.13 $15.27 $15.27 1,358,625
2024-02-28 $15.45 $15.51 $14.94 $15.04 $15.04 1,363,241
2024-02-27 $14.94 $15.07 $14.73 $15.01 $15.01 654,656
2024-02-26 $14.97 $15.04 $14.77 $14.87 $14.87 654,432
2024-02-23 $14.66 $15.09 $14.66 $15.06 $15.06 826,016
2024-02-22 $14.65 $15.04 $14.45 $14.66 $14.66 2,347,905
2024-02-21 $13.73 $14.83 $12.86 $14.69 $14.69 2,594,446
2024-02-20 $14.04 $14.23 $14.04 $14.15 $14.15 788,053
2024-02-16 $14.35 $14.35 $14.13 $14.26 $14.26 573,645
2024-02-15 $14.29 $14.53 $14.22 $14.52 $14.52 698,302
2024-02-14 $13.97 $14.16 $13.86 $14.14 $14.14 933,001
2024-02-13 $14.09 $14.19 $13.73 $13.76 $13.76 1,210,178
2024-02-12 $14.45 $14.64 $14.45 $14.54 $14.54 821,772
2024-02-09 $14.36 $14.51 $14.33 $14.38 $14.38 503,424
2024-02-08 $14.20 $14.37 $14.17 $14.36 $14.36 697,045
2024-02-07 $14.47 $14.49 $14.25 $14.28 $14.28 695,579
2024-02-06 $14.11 $14.42 $14.03 $14.42 $14.42 440,477
2024-02-05 $14.05 $14.26 $13.92 $14.17 $14.17 545,938
2024-02-02 $14.15 $14.43 $14.08 $14.26 $14.26 688,644
2024-02-01 $14.15 $14.37 $14.14 $14.35 $14.35 950,940
2024-01-31 $14.29 $14.55 $14.06 $14.08 $14.08 575,796
2024-01-30 $14.54 $14.61 $14.27 $14.29 $14.29 861,649
2024-01-29 $14.55 $14.81 $14.42 $14.69 $14.69 486,312
2024-01-26 $14.56 $14.58 $14.41 $14.55 $14.55 456,864
2024-01-25 $14.39 $14.46 $14.24 $14.45 $14.45 638,719
2024-01-24 $14.56 $14.56 $14.12 $14.21 $14.21 621,197
2024-01-23 $14.64 $14.68 $14.20 $14.34 $14.34 577,950
2024-01-22 $14.19 $14.58 $14.14 $14.50 $14.50 605,487
2024-01-19 $13.95 $14.06 $13.73 $14.05 $14.05 459,199
2024-01-18 $13.97 $13.97 $13.77 $13.89 $13.89 414,582
2024-01-17 $13.88 $13.98 $13.76 $13.85 $13.85 486,153
2024-01-16 $13.90 $14.05 $13.81 $14.04 $14.04 587,150
2024-01-12 $14.51 $14.56 $14.05 $14.06 $14.06 371,570
2024-01-11 $14.33 $14.37 $14.13 $14.27 $14.27 336,870
2024-01-10 $14.21 $14.43 $14.18 $14.43 $14.43 330,367
2024-01-09 $14.17 $14.35 $14.12 $14.27 $14.27 280,402
2024-01-08 $14.22 $14.44 $14.15 $14.42 $14.42 445,876
2024-01-05 $14.18 $14.42 $14.08 $14.17 $14.17 398,197
2024-01-04 $14.57 $14.57 $14.28 $14.31 $14.31 471,842
2024-01-03 $14.75 $14.75 $14.44 $14.46 $14.46 660,634
2024-01-02 $14.70 $14.88 $14.59 $14.86 $14.86 797,033
2023-12-29 $14.85 $14.95 $14.73 $14.81 $14.81 450,407
2023-12-28 $14.97 $15.04 $14.87 $14.92 $14.92 311,175
2023-12-27 $15.08 $15.17 $14.99 $15.03 $15.03 626,260
2023-12-26 $15.16 $15.25 $15.00 $15.03 $15.03 375,035
2023-12-22 $15.14 $15.33 $15.06 $15.14 $15.14 484,416
2023-12-21 $14.99 $15.11 $14.95 $15.10 $15.10 428,439
2023-12-20 $14.99 $15.33 $14.84 $14.87 $14.87 887,399
2023-12-19 $14.73 $15.03 $14.73 $15.01 $15.01 956,915
2023-12-18 $14.75 $14.80 $14.49 $14.62 $14.62 614,713
2023-12-15 $15.04 $15.07 $14.51 $14.65 $14.65 2,190,255
2023-12-14 $15.06 $15.32 $14.83 $14.98 $14.98 1,404,184
2023-12-13 $14.45 $15.02 $14.27 $15.00 $15.00 1,031,567
2023-12-12 $14.69 $14.69 $14.08 $14.43 $14.43 1,249,571
2023-12-11 $14.33 $14.86 $14.33 $14.76 $14.76 1,140,672
2023-12-08 $14.33 $14.50 $14.21 $14.34 $14.34 2,123,234
2023-12-07 $14.59 $14.59 $14.27 $14.32 $14.32 875,171
2023-12-06 $14.87 $14.97 $14.51 $14.52 $14.52 754,245
2023-12-05 $14.97 $14.98 $14.78 $14.79 $14.79 939,010
2023-12-04 $14.76 $15.08 $14.76 $14.97 $14.97 938,718
2023-12-01 $14.54 $14.90 $14.45 $14.87 $14.87 980,827
2023-11-30 $14.92 $14.92 $14.57 $14.62 $14.62 986,307
2023-11-29 $14.99 $15.21 $14.84 $14.88 $14.88 2,909,336
2023-11-28 $14.80 $14.96 $14.66 $14.92 $14.92 1,068,996
2023-11-27 $14.81 $14.95 $14.71 $14.82 $14.82 639,062
2023-11-24 $14.78 $14.97 $14.75 $14.96 $14.96 196,469
2023-11-22 $15.01 $15.15 $14.72 $14.73 $14.73 504,753
2023-11-21 $14.74 $14.93 $14.74 $14.86 $14.86 580,773
2023-11-20 $14.74 $14.87 $14.59 $14.78 $14.78 383,327
2023-11-17 $14.58 $14.80 $14.48 $14.78 $14.78 798,831
2023-11-16 $14.62 $14.66 $14.32 $14.39 $14.39 862,448
2023-11-15 $15.01 $15.11 $14.64 $14.65 $14.65 631,024
2023-11-14 $15.00 $15.14 $14.82 $15.06 $15.06 963,733
2023-11-13 $14.35 $14.58 $14.29 $14.46 $14.46 349,927
2023-11-10 $14.52 $14.58 $14.35 $14.52 $14.52 595,627
2023-11-09 $14.60 $14.68 $14.34 $14.42 $14.42 616,738
2023-11-08 $14.48 $14.51 $14.35 $14.48 $14.48 742,614
2023-11-07 $14.39 $14.56 $14.31 $14.43 $14.43 754,900
2023-11-06 $14.65 $14.73 $14.32 $14.48 $14.48 573,572
2023-11-03 $14.47 $14.85 $14.35 $14.72 $14.72 1,001,416
2023-11-02 $14.12 $14.85 $13.43 $14.14 $14.14 1,471,276
2023-11-01 $13.37 $13.58 $13.21 $13.55 $13.55 597,085
2023-10-31 $13.37 $13.48 $13.32 $13.43 $13.43 542,976
2023-10-30 $13.31 $13.35 $13.08 $13.32 $13.32 656,340
2023-10-27 $13.45 $13.50 $13.09 $13.13 $13.13 613,876
2023-10-26 $13.54 $13.71 $13.35 $13.44 $13.44 517,308
2023-10-25 $13.63 $13.67 $13.46 $13.48 $13.48 389,088
2023-10-24 $13.88 $13.94 $13.67 $13.73 $13.73 305,345
2023-10-23 $13.65 $13.96 $13.49 $13.73 $13.73 530,304
2023-10-20 $14.02 $14.08 $13.74 $13.75 $13.75 568,428
2023-10-19 $14.07 $14.24 $13.97 $13.98 $13.98 594,257
2023-10-18 $14.48 $14.51 $14.14 $14.16 $14.16 426,460
2023-10-17 $14.52 $14.74 $14.45 $14.62 $14.62 1,022,086
2023-10-16 $14.56 $14.97 $14.42 $14.59 $14.59 590,693
2023-10-13 $14.05 $14.20 $13.88 $14.17 $14.17 887,062
2023-10-12 $15.10 $15.10 $13.94 $14.03 $14.03 714,954
2023-10-11 $15.16 $15.34 $15.00 $15.09 $15.09 690,705
2023-10-10 $15.01 $15.34 $14.94 $15.14 $15.14 1,897,924
2023-10-09 $15.01 $15.19 $14.93 $15.00 $15.00 956,179
2023-10-06 $14.74 $15.24 $14.74 $15.12 $15.12 762,131
2023-10-05 $14.86 $15.00 $14.80 $14.87 $14.87 677,621
2023-10-04 $14.67 $14.92 $14.49 $14.87 $14.87 742,107
2023-10-03 $14.93 $15.04 $14.62 $14.66 $14.66 835,646
2023-10-02 $14.91 $15.02 $14.73 $14.96 $14.96 572,185
2023-09-29 $15.12 $15.19 $14.78 $14.92 $14.92 637,828
2023-09-28 $15.06 $15.30 $15.02 $15.13 $15.13 702,781
2023-09-27 $15.18 $15.18 $14.89 $15.10 $15.10 570,814
2023-09-26 $14.88 $15.13 $14.85 $15.03 $15.03 411,479
2023-09-25 $14.97 $15.09 $14.86 $14.97 $14.97 400,070
2023-09-22 $15.16 $15.31 $15.01 $15.01 $15.01 397,312
2023-09-21 $15.26 $15.33 $15.07 $15.21 $15.21 387,508
2023-09-20 $15.71 $15.77 $15.44 $15.44 $15.44 333,092
2023-09-19 $15.58 $15.67 $15.46 $15.60 $15.60 311,369
2023-09-18 $15.58 $15.72 $15.50 $15.55 $15.55 326,368
2023-09-15 $15.75 $15.86 $15.42 $15.56 $15.56 1,858,490
2023-09-14 $15.62 $15.82 $15.62 $15.82 $15.82 493,240
2023-09-13 $15.50 $15.72 $15.47 $15.49 $15.49 460,006
2023-09-12 $15.30 $15.53 $15.30 $15.49 $15.49 397,668
2023-09-11 $15.48 $15.63 $15.24 $15.28 $15.28 567,574
2023-09-08 $15.58 $15.76 $15.38 $15.42 $15.42 449,555
2023-09-07 $15.46 $15.65 $15.34 $15.60 $15.60 490,432
2023-09-06 $15.32 $15.53 $15.25 $15.52 $15.52 433,428
2023-09-05 $15.65 $15.67 $15.23 $15.27 $15.27 585,207
2023-09-01 $15.77 $15.94 $15.71 $15.82 $15.82 567,947
2023-08-31 $15.73 $15.85 $15.60 $15.61 $15.61 426,010
2023-08-30 $15.67 $15.90 $15.65 $15.73 $15.73 402,627
2023-08-29 $15.79 $15.92 $15.72 $15.78 $15.78 527,560
2023-08-28 $15.59 $15.84 $15.59 $15.83 $15.83 343,955
2023-08-25 $15.42 $15.65 $15.36 $15.51 $15.51 471,735
2023-08-24 $15.50 $15.63 $15.26 $15.36 $15.36 569,118
2023-08-23 $15.33 $15.68 $15.29 $15.59 $15.59 427,106
2023-08-22 $15.14 $15.45 $15.14 $15.36 $15.36 455,228
2023-08-21 $15.13 $15.29 $15.02 $15.13 $15.13 425,858
2023-08-18 $14.76 $15.22 $14.76 $15.11 $15.11 594,018
2023-08-17 $14.92 $15.17 $14.85 $14.93 $14.93 574,568
2023-08-16 $14.83 $15.00 $14.78 $14.85 $14.85 655,133
2023-08-15 $14.75 $14.95 $14.69 $14.85 $14.85 671,509
2023-08-14 $14.83 $14.89 $14.67 $14.83 $14.83 587,746
2023-08-11 $14.54 $14.99 $14.44 $14.95 $14.95 659,636
2023-08-10 $15.14 $15.33 $14.59 $14.68 $14.68 1,016,659
2023-08-09 $15.21 $15.23 $15.00 $15.16 $15.16 407,899
2023-08-08 $15.19 $15.29 $15.00 $15.20 $15.20 519,688
2023-08-07 $15.56 $15.64 $15.02 $15.41 $15.41 766,571
2023-08-04 $14.89 $15.66 $14.79 $15.43 $15.43 725,846
2023-08-03 $16.43 $16.47 $14.70 $14.85 $14.85 1,348,811
2023-08-02 $15.67 $15.78 $15.56 $15.65 $15.65 431,184
2023-08-01 $15.66 $15.89 $15.53 $15.86 $15.86 484,282
2023-07-31 $15.39 $15.71 $15.39 $15.70 $15.70 583,642
2023-07-28 $15.62 $15.79 $15.40 $15.40 $15.40 332,077
2023-07-27 $15.69 $15.73 $15.38 $15.46 $15.46 361,351
2023-07-26 $15.46 $15.71 $15.43 $15.60 $15.60 398,330
2023-07-25 $15.70 $15.87 $15.37 $15.37 $15.37 302,876
2023-07-24 $15.41 $15.65 $15.38 $15.55 $15.55 325,958
2023-07-21 $16.06 $16.06 $15.42 $15.47 $15.47 473,949
2023-07-20 $15.72 $15.92 $15.44 $15.90 $15.90 507,871
2023-07-19 $15.76 $15.82 $15.56 $15.74 $15.74 343,456
2023-07-18 $15.64 $15.78 $15.54 $15.60 $15.60 452,529
2023-07-17 $15.66 $15.79 $15.57 $15.58 $15.58 469,686
2023-07-14 $15.99 $16.08 $15.61 $15.72 $15.72 471,922
2023-07-13 $16.42 $16.42 $15.93 $16.07 $16.07 527,257
2023-07-12 $16.00 $16.49 $15.72 $16.43 $16.43 710,971
2023-07-11 $15.63 $15.77 $15.58 $15.67 $15.67 700,089
2023-07-10 $14.99 $15.92 $14.99 $15.56 $15.56 1,089,965
2023-07-07 $14.74 $15.11 $14.74 $14.99 $14.99 472,353
2023-07-06 $14.73 $14.87 $14.53 $14.65 $14.65 425,444
2023-07-05 $15.00 $15.08 $14.81 $14.83 $14.83 482,318
2023-07-03 $15.06 $15.24 $15.06 $15.12 $15.12 206,695
2023-06-30 $15.31 $15.37 $15.20 $15.22 $15.22 445,947
2023-06-29 $14.78 $15.30 $14.76 $15.19 $15.19 613,948
2023-06-28 $14.95 $15.01 $14.64 $14.69 $14.69 779,762
2023-06-27 $14.90 $15.13 $14.84 $14.98 $14.98 446,767
2023-06-26 $15.13 $15.24 $14.88 $14.90 $14.90 500,771
2023-06-23 $15.26 $15.42 $15.02 $15.10 $15.10 807,616
2023-06-22 $15.40 $15.45 $15.20 $15.42 $15.42 610,890
2023-06-21 $15.49 $15.66 $15.37 $15.41 $15.41 731,416
2023-06-20 $15.39 $15.64 $15.35 $15.50 $15.50 712,417
2023-06-16 $15.46 $15.46 $15.24 $15.39 $15.39 2,005,183
2023-06-15 $15.06 $15.32 $14.99 $15.31 $15.31 638,664
2023-06-14 $15.36 $15.39 $14.99 $15.18 $15.18 562,312
2023-06-13 $15.24 $15.49 $15.24 $15.38 $15.38 544,637
2023-06-12 $15.01 $15.31 $14.89 $15.19 $15.19 646,452
2023-06-09 $15.53 $15.58 $15.04 $15.05 $15.05 495,519
2023-06-08 $15.88 $15.98 $15.54 $15.55 $15.55 648,390
2023-06-07 $15.59 $15.99 $15.49 $15.98 $15.98 1,322,950
2023-06-06 $15.09 $15.53 $14.97 $15.46 $15.46 1,615,824
2023-06-05 $15.27 $15.28 $14.85 $15.09 $15.09 793,217
2023-06-02 $15.25 $15.53 $15.11 $15.41 $15.41 1,640,158
2023-06-01 $15.02 $15.24 $14.88 $15.01 $15.01 636,703
2023-05-31 $15.22 $15.33 $14.82 $15.02 $15.02 514,637
2023-05-30 $15.38 $15.42 $15.22 $15.32 $15.32 371,005
2023-05-26 $15.29 $15.30 $15.04 $15.29 $15.29 455,866
2023-05-25 $15.18 $15.32 $15.10 $15.24 $15.24 491,078
2023-05-24 $15.43 $15.43 $15.16 $15.29 $15.29 386,332
2023-05-23 $15.33 $15.67 $15.27 $15.46 $15.46 419,305
2023-05-22 $15.38 $15.46 $15.07 $15.35 $15.35 360,630
2023-05-19 $15.58 $15.70 $15.15 $15.29 $15.29 373,601
2023-05-18 $15.07 $15.50 $15.06 $15.46 $15.46 533,706
2023-05-17 $14.95 $15.22 $14.83 $15.14 $15.14 587,916
2023-05-16 $14.89 $15.06 $14.69 $14.84 $14.84 441,245
2023-05-15 $15.08 $15.08 $14.79 $15.05 $15.05 342,459
2023-05-12 $15.19 $15.29 $14.70 $14.99 $14.99 708,162
2023-05-11 $14.77 $15.22 $14.77 $15.10 $15.10 674,431
2023-05-10 $15.35 $15.35 $14.85 $14.92 $14.92 590,518
2023-05-09 $15.00 $15.21 $14.93 $15.09 $15.09 876,702
2023-05-08 $14.85 $15.06 $14.78 $15.05 $15.05 591,514
2023-05-05 $14.40 $14.91 $14.40 $14.83 $14.83 683,923
2023-05-04 $14.43 $14.79 $14.01 $14.20 $14.20 657,127
2023-05-03 $14.50 $15.11 $14.08 $14.49 $14.49 1,155,989
2023-05-02 $13.58 $13.61 $13.21 $13.39 $13.39 487,872
2023-05-01 $13.47 $13.80 $13.40 $13.69 $13.69 586,401
2023-04-28 $13.46 $13.77 $13.43 $13.54 $13.54 591,958
2023-04-27 $13.34 $13.52 $13.24 $13.45 $13.45 373,677
2023-04-26 $13.15 $13.43 $13.15 $13.23 $13.23 336,288
2023-04-25 $13.65 $13.75 $13.25 $13.32 $13.32 355,952
2023-04-24 $13.65 $13.89 $13.55 $13.73 $13.73 357,933
2023-04-21 $13.63 $13.65 $13.43 $13.59 $13.59 270,907
2023-04-20 $13.53 $13.56 $13.37 $13.56 $13.56 354,910
2023-04-19 $13.41 $13.66 $13.41 $13.62 $13.62 444,724
2023-04-18 $13.47 $13.58 $13.42 $13.56 $13.56 372,555
2023-04-17 $13.52 $13.56 $13.41 $13.47 $13.47 321,891
2023-04-14 $13.49 $13.74 $13.31 $13.47 $13.47 404,845
2023-04-13 $13.45 $13.57 $13.37 $13.47 $13.47 426,960
2023-04-12 $13.75 $13.82 $13.37 $13.39 $13.39 432,470
2023-04-11 $13.29 $13.75 $13.21 $13.56 $13.56 844,329
2023-04-10 $12.94 $13.31 $12.94 $13.19 $13.19 789,303
2023-04-06 $12.80 $13.04 $12.72 $13.00 $13.00 813,033
2023-04-05 $12.96 $13.02 $12.66 $12.77 $12.77 590,417
2023-04-04 $13.62 $13.63 $13.00 $13.06 $13.06 737,498
2023-04-03 $13.61 $13.76 $13.47 $13.60 $13.60 519,521
2023-03-31 $13.36 $13.70 $13.27 $13.68 $13.68 614,208
2023-03-30 $13.25 $13.32 $13.15 $13.28 $13.28 502,279
2023-03-29 $12.94 $13.11 $12.76 $13.05 $13.05 464,811
2023-03-28 $12.84 $12.97 $12.65 $12.80 $12.80 697,205
2023-03-27 $12.90 $12.94 $12.68 $12.86 $12.86 476,947
2023-03-24 $12.30 $12.65 $12.19 $12.64 $12.64 517,482
2023-03-23 $12.66 $12.81 $12.34 $12.41 $12.41 521,617
2023-03-22 $13.13 $13.16 $12.68 $12.68 $12.68 561,021
2023-03-21 $13.08 $13.30 $12.97 $13.03 $13.03 551,963
2023-03-20 $12.88 $13.22 $12.83 $12.85 $12.85 715,183
2023-03-17 $12.92 $12.92 $12.58 $12.66 $12.66 1,815,583
2023-03-16 $12.55 $13.11 $12.38 $12.97 $12.97 606,977
2023-03-15 $12.61 $12.77 $12.36 $12.75 $12.75 845,523
2023-03-14 $13.28 $13.40 $12.83 $13.00 $13.00 864,003
2023-03-13 $13.15 $13.27 $12.85 $12.89 $12.89 776,146
2023-03-10 $13.73 $13.78 $13.31 $13.53 $13.53 597,923
2023-03-09 $14.15 $14.25 $13.68 $13.80 $13.80 573,727
2023-03-08 $14.12 $14.14 $13.91 $14.07 $14.07 430,098
2023-03-07 $13.97 $14.05 $13.77 $14.04 $14.04 688,523
2023-03-06 $14.12 $14.16 $13.75 $13.90 $13.90 709,137
2023-03-03 $14.14 $14.25 $13.98 $14.19 $14.19 423,616
2023-03-02 $13.56 $14.07 $13.56 $14.06 $14.06 391,005
2023-03-01 $14.19 $14.31 $13.84 $13.95 $13.95 501,093
2023-02-28 $14.23 $14.49 $14.23 $14.29 $14.29 612,686
2023-02-27 $14.25 $14.47 $14.16 $14.28 $14.28 702,229
2023-02-24 $14.41 $14.45 $14.13 $14.14 $14.14 744,366
2023-02-23 $15.36 $15.45 $14.66 $14.73 $14.73 896,463
2023-02-22 $14.39 $15.66 $14.39 $15.37 $15.37 1,604,767
2023-02-21 $14.36 $14.64 $14.08 $14.12 $14.12 1,082,046
2023-02-17 $14.63 $14.68 $14.41 $14.55 $14.55 560,942
2023-02-16 $14.57 $14.81 $14.42 $14.63 $14.63 499,928
2023-02-15 $14.93 $14.94 $14.64 $14.92 $14.92 371,408
2023-02-14 $14.68 $15.28 $14.47 $15.14 $15.14 982,861
2023-02-13 $14.25 $14.81 $14.06 $14.78 $14.78 639,875
2023-02-10 $14.26 $14.55 $14.20 $14.26 $14.26 694,631
2023-02-09 $14.79 $14.97 $14.31 $14.35 $14.35 367,337
2023-02-08 $14.37 $14.71 $14.27 $14.66 $14.66 409,148
2023-02-07 $14.70 $14.76 $14.37 $14.54 $14.54 512,112
2023-02-06 $15.11 $15.28 $14.70 $14.82 $14.82 531,958
2023-02-03 $15.22 $15.63 $15.20 $15.30 $15.30 650,812
2023-02-02 $15.02 $15.70 $15.02 $15.46 $15.46 794,385
2023-02-01 $14.45 $15.07 $14.41 $14.92 $14.92 904,573
2023-01-31 $14.37 $14.62 $14.37 $14.56 $14.56 829,406
2023-01-30 $14.26 $14.48 $14.21 $14.25 $14.25 691,776
2023-01-27 $14.25 $14.58 $14.20 $14.44 $14.44 368,722
2023-01-26 $14.72 $14.88 $14.18 $14.32 $14.32 564,505
2023-01-25 $14.22 $14.54 $14.15 $14.53 $14.53 330,244
2023-01-24 $14.49 $14.49 $14.20 $14.34 $14.34 328,049
2023-01-23 $14.16 $14.54 $14.16 $14.41 $14.41 783,103
2023-01-20 $13.70 $14.13 $13.45 $14.10 $14.10 770,017
2023-01-19 $13.49 $13.71 $13.35 $13.58 $13.58 531,815
2023-01-18 $13.79 $14.00 $13.48 $13.56 $13.56 466,055
2023-01-17 $13.49 $13.83 $13.42 $13.67 $13.67 613,372
2023-01-13 $13.22 $13.51 $13.16 $13.49 $13.49 283,092
2023-01-12 $13.46 $13.47 $13.07 $13.40 $13.40 728,165
2023-01-11 $13.05 $13.39 $13.04 $13.31 $13.31 424,801
2023-01-10 $12.48 $13.12 $12.42 $13.05 $13.05 583,619
2023-01-09 $13.34 $13.35 $12.44 $12.56 $12.56 1,360,012
2023-01-06 $13.51 $13.85 $13.46 $13.84 $13.84 734,704
2023-01-05 $13.48 $13.48 $13.26 $13.38 $13.38 408,295
2023-01-04 $13.37 $13.60 $13.24 $13.50 $13.50 776,202
2023-01-03 $13.24 $13.32 $12.96 $13.20 $13.20 751,185
2022-12-30 $12.85 $13.08 $12.78 $13.05 $13.05 810,851
2022-12-29 $12.70 $13.09 $12.66 $12.98 $12.98 583,519
2022-12-28 $12.89 $12.90 $12.47 $12.57 $12.57 619,697
2022-12-27 $12.78 $12.91 $12.58 $12.84 $12.84 426,775
2022-12-23 $12.48 $12.83 $12.39 $12.79 $12.79 661,127
2022-12-22 $12.50 $12.60 $12.09 $12.52 $12.52 1,100,972
2022-12-21 $12.97 $13.11 $12.85 $12.96 $12.96 584,384
2022-12-20 $12.75 $13.05 $12.58 $12.77 $12.77 695,236
2022-12-19 $13.37 $13.39 $12.59 $12.72 $12.72 829,954
2022-12-16 $13.30 $13.43 $13.19 $13.38 $13.38 3,715,630
2022-12-15 $13.33 $13.52 $13.16 $13.44 $13.44 860,903
2022-12-14 $13.46 $13.80 $13.39 $13.52 $13.52 812,857
2022-12-13 $13.98 $14.05 $13.37 $13.46 $13.46 784,476
2022-12-12 $13.38 $13.58 $13.22 $13.44 $13.44 766,047
2022-12-09 $13.42 $13.53 $13.27 $13.37 $13.37 477,210
2022-12-08 $13.40 $13.63 $13.19 $13.50 $13.50 467,170
2022-12-07 $13.73 $13.79 $13.21 $13.28 $13.28 780,570
2022-12-06 $13.76 $13.85 $13.44 $13.72 $13.72 648,048
2022-12-05 $14.09 $14.19 $13.86 $13.88 $13.88 677,345
2022-12-02 $13.70 $14.27 $13.64 $14.27 $14.27 668,818
2022-12-01 $13.91 $14.11 $13.73 $13.97 $13.97 865,507
2022-11-30 $13.05 $13.75 $12.68 $13.74 $13.74 1,056,175
2022-11-29 $13.04 $13.29 $12.98 $13.11 $13.11 498,743
2022-11-28 $13.12 $13.24 $13.01 $13.04 $13.04 800,512
2022-11-25 $13.21 $13.35 $13.13 $13.21 $13.21 247,981
2022-11-23 $13.54 $13.59 $13.17 $13.29 $13.29 544,709
2022-11-22 $13.59 $13.74 $13.47 $13.61 $13.61 591,543
2022-11-21 $13.76 $13.86 $13.40 $13.47 $13.47 701,294
2022-11-18 $14.53 $14.81 $13.91 $13.93 $13.93 536,233
2022-11-17 $14.00 $14.26 $13.82 $14.24 $14.24 441,963
2022-11-16 $14.48 $14.54 $14.07 $14.21 $14.21 488,976
2022-11-15 $14.92 $15.22 $14.63 $14.65 $14.65 858,251
2022-11-14 $14.73 $14.96 $14.56 $14.70 $14.70 1,136,993
2022-11-11 $14.17 $14.93 $14.01 $14.80 $14.80 749,926
2022-11-10 $13.77 $14.20 $13.65 $14.05 $14.05 1,003,773
2022-11-09 $13.03 $13.20 $12.80 $13.00 $13.00 845,978
2022-11-08 $13.30 $13.59 $12.92 $13.14 $13.14 1,116,494
2022-11-07 $13.60 $13.70 $13.25 $13.28 $13.28 2,159,487
2022-11-04 $13.41 $13.70 $13.11 $13.63 $13.63 913,248
2022-11-03 $13.05 $13.45 $12.82 $13.26 $13.26 1,079,075
2022-11-02 $13.42 $14.08 $12.85 $13.41 $13.41 1,821,800
2022-11-01 $14.71 $14.90 $14.63 $14.84 $14.84 841,512
2022-10-31 $14.55 $14.70 $14.34 $14.53 $14.53 720,763
2022-10-28 $14.19 $14.50 $14.17 $14.47 $14.47 828,472
2022-10-27 $14.11 $14.44 $14.11 $14.17 $14.17 903,471
2022-10-26 $14.02 $14.25 $13.89 $13.95 $13.95 923,668
2022-10-25 $13.59 $13.96 $13.59 $13.88 $13.88 903,582
2022-10-24 $13.62 $13.62 $13.20 $13.53 $13.53 1,000,210
2022-10-21 $13.37 $13.61 $13.11 $13.50 $13.50 924,202
2022-10-20 $13.53 $13.75 $13.21 $13.34 $13.34 697,234
2022-10-19 $13.67 $14.04 $13.38 $13.64 $13.64 1,166,460
2022-10-18 $13.81 $14.10 $13.70 $13.82 $13.82 1,439,791
2022-10-17 $13.31 $13.61 $13.21 $13.46 $13.46 1,346,605
2022-10-14 $13.27 $13.62 $12.91 $12.97 $12.97 1,145,401
2022-10-13 $12.38 $13.37 $12.33 $13.17 $13.17 1,211,958
2022-10-12 $12.64 $12.81 $12.45 $12.69 $12.69 983,270
2022-10-11 $12.34 $12.90 $12.29 $12.63 $12.63 1,235,705
2022-10-10 $12.34 $12.59 $12.23 $12.44 $12.44 980,875
2022-10-07 $12.31 $12.54 $11.97 $12.26 $12.26 1,365,226
2022-10-06 $12.33 $12.71 $12.33 $12.44 $12.44 968,726
2022-10-05 $12.20 $12.48 $12.12 $12.39 $12.39 915,244
2022-10-04 $12.28 $12.65 $12.12 $12.46 $12.46 1,547,519
2022-10-03 $11.34 $12.02 $11.27 $11.95 $11.95 1,545,921
2022-09-30 $11.50 $11.74 $11.15 $11.17 $11.17 1,296,821
2022-09-29 $11.87 $11.96 $11.18 $11.54 $11.54 1,741,528
2022-09-28 $11.96 $12.34 $11.82 $12.23 $12.23 1,128,343
2022-09-27 $12.07 $12.10 $11.59 $11.81 $11.81 846,154
2022-09-26 $12.11 $12.31 $11.86 $11.88 $11.88 697,532
2022-09-23 $12.18 $12.24 $11.88 $12.13 $12.13 929,587
2022-09-22 $12.78 $12.78 $12.21 $12.36 $12.36 1,228,208
2022-09-21 $13.23 $13.50 $12.87 $12.88 $12.88 952,997
2022-09-20 $13.11 $13.20 $12.87 $13.08 $13.08 1,020,363
2022-09-19 $12.85 $13.28 $12.85 $13.26 $13.26 918,083
2022-09-16 $12.87 $12.94 $12.56 $12.94 $12.94 3,814,586
2022-09-15 $12.66 $13.08 $12.62 $13.00 $13.00 1,217,880
2022-09-14 $13.20 $13.20 $12.51 $12.73 $12.73 1,219,339
2022-09-13 $13.49 $13.58 $13.15 $13.27 $13.27 934,704
2022-09-12 $13.80 $14.07 $13.70 $13.93 $13.93 666,624
2022-09-09 $13.40 $13.72 $13.35 $13.66 $13.66 798,733
2022-09-08 $13.46 $13.46 $12.89 $13.33 $13.33 853,871
2022-09-07 $13.56 $13.80 $13.42 $13.66 $13.66 834,968
2022-09-06 $14.26 $14.32 $13.49 $13.55 $13.55 1,083,227
2022-09-02 $14.83 $14.83 $14.23 $14.28 $14.28 900,268
2022-09-01 $14.37 $14.60 $14.25 $14.59 $14.59 1,519,788
2022-08-31 $14.91 $14.98 $14.56 $14.60 $14.60 1,686,197
2022-08-30 $15.05 $15.31 $14.80 $14.86 $14.86 1,251,856
2022-08-29 $14.78 $15.15 $14.70 $14.99 $14.99 989,123
2022-08-26 $15.43 $15.62 $14.97 $15.00 $15.00 990,596
2022-08-25 $15.17 $15.54 $15.17 $15.48 $15.48 863,745
2022-08-24 $14.56 $15.14 $14.56 $15.02 $15.02 1,352,178
2022-08-23 $14.55 $14.92 $14.53 $14.64 $14.64 1,017,320
2022-08-22 $14.88 $15.02 $14.27 $14.58 $14.58 1,799,963
2022-08-19 $16.14 $16.14 $15.17 $15.20 $15.20 1,709,765
2022-08-18 $16.29 $16.33 $16.11 $16.23 $16.23 546,489
2022-08-17 $16.58 $16.59 $16.22 $16.42 $16.42 452,781
2022-08-16 $16.82 $17.10 $16.62 $16.82 $16.82 852,134
2022-08-15 $17.10 $17.28 $16.96 $16.98 $16.98 743,164
2022-08-12 $17.66 $17.66 $17.11 $17.40 $17.40 658,808
2022-08-11 $17.16 $17.51 $17.10 $17.48 $17.48 659,017
2022-08-10 $16.96 $17.34 $16.76 $16.99 $16.99 857,769
2022-08-09 $16.95 $16.95 $16.24 $16.57 $16.57 716,811
2022-08-08 $16.33 $17.03 $16.33 $16.95 $16.95 969,278
2022-08-05 $16.02 $16.38 $15.94 $16.28 $16.28 938,061
2022-08-04 $15.94 $16.27 $15.77 $16.23 $16.23 1,589,850
2022-08-03 $16.45 $17.00 $15.66 $16.00 $16.00 2,136,077
2022-08-02 $17.06 $17.06 $16.53 $16.53 $16.53 1,916,708
2022-08-01 $16.94 $17.26 $16.65 $17.05 $17.05 1,313,085
2022-07-29 $17.09 $17.27 $16.97 $17.10 $17.10 959,188
2022-07-28 $16.63 $17.24 $16.57 $17.00 $17.00 1,161,770
2022-07-27 $16.65 $16.65 $16.24 $16.58 $16.58 657,244
2022-07-26 $16.74 $16.79 $16.58 $16.64 $16.64 561,505
2022-07-25 $16.98 $16.98 $16.67 $16.85 $16.85 404,754
2022-07-22 $17.01 $17.10 $16.71 $16.91 $16.91 621,260
2022-07-21 $16.68 $17.00 $16.60 $16.98 $16.98 489,754
2022-07-20 $16.26 $16.97 $16.19 $16.93 $16.93 695,538
2022-07-19 $16.12 $16.58 $16.12 $16.34 $16.34 705,925
2022-07-18 $15.84 $16.20 $15.79 $15.91 $15.91 862,791
2022-07-15 $15.30 $15.85 $15.08 $15.59 $15.59 1,244,699
2022-07-14 $14.78 $15.18 $14.67 $14.98 $14.98 393,630
2022-07-13 $15.16 $15.29 $14.81 $15.01 $15.01 651,326
2022-07-12 $15.27 $15.86 $15.18 $15.53 $15.53 772,275
2022-07-11 $15.61 $15.74 $15.27 $15.34 $15.34 560,756
2022-07-08 $15.82 $15.99 $15.47 $15.77 $15.77 446,032
2022-07-07 $15.41 $15.86 $15.41 $15.83 $15.83 437,419
2022-07-06 $15.69 $15.96 $15.15 $15.33 $15.33 601,679
2022-07-05 $14.82 $15.85 $14.67 $15.76 $15.76 906,291
2022-07-01 $14.79 $15.30 $14.74 $15.22 $15.22 740,827
2022-06-30 $15.00 $15.00 $14.45 $14.77 $14.77 854,424
2022-06-29 $15.46 $15.46 $14.84 $15.21 $15.21 602,404
2022-06-28 $16.04 $16.23 $15.38 $15.50 $15.50 837,759
2022-06-27 $15.87 $16.05 $15.69 $15.94 $15.94 559,145
2022-06-24 $15.32 $15.94 $15.29 $15.82 $15.82 1,006,897
2022-06-23 $14.74 $15.16 $14.74 $15.12 $15.12 554,179
2022-06-22 $14.45 $14.94 $14.34 $14.75 $14.75 654,266
2022-06-21 $14.77 $15.01 $14.59 $14.71 $14.71 717,318
2022-06-17 $13.92 $14.57 $13.87 $14.52 $14.52 1,090,659
2022-06-16 $14.13 $14.16 $13.46 $13.78 $13.78 1,232,645
2022-06-15 $14.87 $14.95 $14.13 $14.62 $14.62 1,026,380
2022-06-14 $14.89 $15.54 $14.67 $14.73 $14.73 1,641,383
2022-06-13 $15.81 $16.10 $14.78 $14.90 $14.90 1,737,491
2022-06-10 $16.67 $16.75 $16.20 $16.20 $16.20 1,315,197
2022-06-09 $17.22 $17.30 $16.83 $16.98 $16.98 731,585
2022-06-08 $17.07 $17.34 $16.96 $17.28 $17.28 686,260
2022-06-07 $16.85 $17.27 $16.67 $17.25 $17.25 791,774
2022-06-06 $16.87 $17.03 $16.49 $17.00 $17.00 879,852
2022-06-03 $16.59 $16.66 $16.25 $16.64 $16.64 882,631
2022-06-02 $16.18 $16.61 $16.05 $16.60 $16.60 691,855
2022-06-01 $16.00 $16.20 $15.75 $16.05 $16.05 1,139,883
2022-05-31 $15.98 $16.07 $15.74 $15.97 $15.97 1,141,977
2022-05-27 $15.74 $16.27 $15.73 $16.25 $16.25 949,352
2022-05-26 $15.20 $15.87 $15.15 $15.66 $15.66 1,078,094
2022-05-25 $14.65 $15.28 $14.50 $15.16 $15.16 1,076,955
2022-05-24 $14.67 $14.88 $14.47 $14.80 $14.80 1,148,538
2022-05-23 $14.90 $15.05 $14.62 $14.85 $14.85 1,061,486
2022-05-20 $15.00 $15.00 $14.19 $14.68 $14.68 1,601,020
2022-05-19 $14.70 $14.96 $14.34 $14.64 $14.64 1,274,307
2022-05-18 $14.96 $15.18 $14.58 $14.72 $14.72 1,466,561
2022-05-17 $14.49 $15.14 $14.49 $15.14 $15.14 979,850
2022-05-16 $14.28 $14.67 $14.23 $14.50 $14.50 1,879,226
2022-05-13 $13.26 $13.77 $13.13 $13.58 $13.58 1,608,303
2022-05-12 $13.06 $13.36 $12.61 $13.11 $13.11 1,837,639
2022-05-11 $12.49 $13.40 $12.35 $13.06 $13.06 2,463,058
2022-05-10 $13.04 $13.28 $12.07 $12.53 $12.53 1,685,383
2022-05-09 $12.97 $13.32 $12.83 $12.98 $12.98 1,972,054
2022-05-06 $14.33 $14.47 $12.84 $13.23 $13.23 1,976,377
2022-05-05 $14.57 $15.10 $14.38 $14.52 $14.52 3,034,518
2022-05-04 $15.40 $15.50 $14.01 $15.05 $15.05 2,249,497
2022-05-03 $14.41 $14.78 $14.03 $14.60 $14.60 1,734,122
2022-05-02 $14.62 $14.70 $14.16 $14.46 $14.46 1,246,535
2022-04-29 $14.86 $15.27 $14.57 $14.66 $14.66 1,411,890
2022-04-28 $15.44 $15.44 $14.54 $15.03 $15.03 1,574,883
2022-04-27 $15.54 $15.89 $15.01 $15.22 $15.22 2,786,634
2022-04-26 $16.25 $16.30 $15.61 $15.64 $15.64 1,173,459
2022-04-25 $16.16 $16.40 $15.92 $16.40 $16.40 1,199,642
2022-04-22 $16.85 $17.03 $16.34 $16.37 $16.37 855,697
2022-04-21 $17.58 $17.64 $16.93 $16.95 $16.95 1,857,229
2022-04-20 $17.37 $17.70 $17.10 $17.49 $17.49 2,104,912
2022-04-19 $17.16 $17.42 $17.00 $17.25 $17.25 2,232,799
2022-04-18 $17.50 $17.55 $17.06 $17.10 $17.10 1,650,263
2022-04-14 $17.65 $17.81 $17.49 $17.58 $17.58 946,048
2022-04-13 $17.50 $17.72 $17.38 $17.64 $17.64 978,062
2022-04-12 $17.76 $18.02 $17.52 $17.53 $17.53 1,943,090
2022-04-11 $17.94 $18.17 $17.63 $17.73 $17.73 1,759,224
2022-04-08 $17.72 $18.18 $17.61 $17.93 $17.93 1,685,253
2022-04-07 $17.70 $17.96 $17.48 $17.87 $17.87 2,098,403
2022-04-06 $17.74 $18.12 $17.50 $17.78 $17.78 1,350,859
2022-04-05 $17.86 $18.07 $17.65 $17.70 $17.70 1,520,196
2022-04-04 $17.94 $18.24 $17.79 $17.99 $17.99 1,074,689
2022-04-01 $18.16 $18.22 $17.75 $18.10 $18.10 1,304,977
2022-03-31 $18.01 $18.10 $17.79 $18.05 $18.05 1,576,732
2022-03-30 $18.45 $18.62 $18.03 $18.06 $18.06 1,131,600
2022-03-29 $18.49 $18.68 $18.18 $18.52 $18.52 1,210,496
2022-03-28 $17.92 $18.19 $17.82 $18.15 $18.15 862,760
2022-03-25 $18.34 $18.49 $17.99 $18.09 $18.09 848,239
2022-03-24 $18.54 $18.54 $18.20 $18.30 $18.30 534,461
2022-03-23 $18.51 $18.79 $18.36 $18.52 $18.52 637,756
2022-03-22 $18.90 $19.05 $18.69 $18.75 $18.75 689,321
2022-03-21 $18.46 $18.76 $18.32 $18.68 $18.68 780,037
2022-03-18 $18.69 $18.75 $18.40 $18.60 $18.60 1,452,864
2022-03-17 $18.49 $18.92 $18.39 $18.81 $18.81 882,952
2022-03-16 $18.38 $18.78 $18.29 $18.73 $18.73 1,141,859
2022-03-15 $17.87 $18.39 $17.85 $18.29 $18.29 1,241,838
2022-03-14 $17.72 $18.05 $17.58 $17.68 $17.68 882,056
2022-03-11 $17.72 $18.07 $17.66 $17.67 $17.67 1,073,155
2022-03-10 $17.65 $18.13 $17.50 $17.97 $17.97 1,281,549
2022-03-09 $17.99 $18.38 $17.79 $18.00 $18.00 1,248,245
2022-03-08 $17.98 $18.07 $17.42 $17.42 $17.42 1,802,843
2022-03-07 $17.69 $18.10 $17.67 $17.91 $17.91 1,702,651
2022-03-04 $17.68 $17.89 $17.50 $17.89 $17.89 1,852,660
2022-03-03 $18.15 $18.55 $17.81 $18.01 $18.01 1,164,646
2022-03-02 $18.29 $18.81 $18.17 $18.25 $18.25 2,059,397
2022-03-01 $18.41 $18.51 $17.76 $18.08 $18.08 2,676,225
2022-02-28 $18.51 $18.97 $18.13 $18.46 $18.46 3,182,503
2022-02-25 $22.05 $22.10 $18.39 $18.94 $18.94 19,935,837
2022-02-24 $13.16 $13.76 $13.12 $13.69 $13.69 3,818,900
2022-02-23 $14.01 $14.06 $13.52 $13.55 $13.55 1,394,789
2022-02-22 $13.86 $14.18 $13.68 $13.83 $13.83 2,416,290
2022-02-18 $13.81 $14.25 $13.79 $13.97 $13.97 2,342,304
2022-02-17 $13.50 $14.30 $13.50 $14.13 $14.13 5,273,486
2022-02-16 $12.77 $12.91 $12.26 $12.36 $12.36 3,048,657
2022-02-15 $12.42 $12.84 $12.35 $12.78 $12.78 3,111,354
2022-02-14 $11.79 $12.30 $11.79 $12.22 $12.22 3,024,929
2022-02-11 $12.36 $12.52 $11.76 $11.89 $11.89 2,421,282
2022-02-10 $12.75 $12.98 $12.35 $12.44 $12.44 1,369,014
2022-02-09 $13.09 $13.31 $12.97 $13.00 $13.00 2,520,207
2022-02-08 $13.06 $13.29 $12.90 $12.98 $12.98 2,321,081
2022-02-07 $13.16 $13.35 $13.04 $13.04 $13.04 2,009,214
2022-02-04 $13.57 $13.65 $12.96 $13.11 $13.11 2,465,298
2022-02-03 $14.17 $14.34 $13.56 $13.64 $13.64 1,612,806
2022-02-02 $14.50 $14.56 $14.10 $14.24 $14.24 1,934,364
2022-02-01 $14.24 $14.53 $13.97 $14.36 $14.36 2,928,445
2022-01-31 $14.18 $14.42 $14.07 $14.22 $14.22 2,074,342
2022-01-28 $14.14 $14.40 $13.93 $14.29 $14.29 2,652,023
2022-01-27 $14.73 $14.75 $14.07 $14.21 $14.21 2,184,978
2022-01-26 $15.59 $15.66 $14.50 $14.66 $14.66 920,242
2022-01-25 $15.06 $15.46 $14.67 $15.36 $15.36 1,411,460
2022-01-24 $14.29 $15.48 $14.27 $15.39 $15.39 1,859,173
2022-01-21 $14.75 $14.96 $14.44 $14.63 $14.63 1,183,587
2022-01-20 $15.41 $15.68 $14.75 $14.78 $14.78 686,699
2022-01-19 $15.24 $15.50 $15.08 $15.43 $15.43 802,710
2022-01-18 $16.09 $16.24 $15.22 $15.26 $15.26 1,542,686
2022-01-14 $16.42 $16.51 $16.07 $16.33 $16.33 643,722
2022-01-13 $16.80 $17.00 $16.61 $16.66 $16.66 517,908
2022-01-12 $16.49 $16.80 $16.49 $16.66 $16.66 765,684
2022-01-11 $16.65 $16.72 $16.23 $16.59 $16.59 880,596
2022-01-10 $16.57 $16.73 $16.27 $16.66 $16.66 1,087,473
2022-01-07 $16.30 $16.82 $16.28 $16.70 $16.70 1,766,596
2022-01-06 $16.41 $16.58 $16.14 $16.30 $16.30 1,184,374
2022-01-05 $16.50 $17.13 $16.33 $16.47 $16.47 1,854,906
2022-01-04 $15.90 $16.46 $15.90 $16.43 $16.43 1,263,395
2022-01-03 $15.76 $16.24 $15.71 $15.87 $15.87 963,059
2021-12-31 $15.41 $15.68 $15.40 $15.62 $15.62 926,634
2021-12-30 $15.64 $15.86 $15.49 $15.50 $15.50 1,268,739
2021-12-29 $15.89 $15.95 $15.59 $15.64 $15.64 676,740
2021-12-28 $15.71 $15.97 $15.67 $15.85 $15.85 673,149
2021-12-27 $15.52 $15.81 $15.38 $15.80 $15.80 705,314
2021-12-23 $15.56 $15.72 $15.44 $15.53 $15.53 1,270,413
2021-12-22 $15.40 $15.52 $15.24 $15.49 $15.49 986,619
2021-12-21 $15.20 $15.56 $15.12 $15.36 $15.36 1,216,302
2021-12-20 $15.01 $15.27 $14.59 $15.05 $15.05 1,803,827
2021-12-17 $14.94 $15.47 $14.83 $15.35 $15.35 3,246,926
2021-12-16 $15.46 $15.52 $14.70 $15.00 $15.00 2,257,466
2021-12-15 $15.14 $15.49 $14.67 $15.40 $15.40 1,420,869
2021-12-14 $15.55 $15.80 $15.12 $15.18 $15.18 1,109,408
2021-12-13 $15.98 $16.24 $15.54 $15.61 $15.61 1,085,771
2021-12-10 $16.07 $16.12 $15.80 $16.04 $16.04 997,103
2021-12-09 $16.27 $16.51 $15.94 $15.97 $15.97 927,539
2021-12-08 $16.61 $16.69 $16.43 $16.51 $16.51 930,862
2021-12-07 $16.30 $16.62 $16.16 $16.51 $16.51 1,137,498
2021-12-06 $16.85 $16.89 $16.13 $16.13 $16.13 2,363,298
2021-12-03 $15.81 $16.69 $15.76 $16.63 $16.63 3,876,818
2021-12-02 $14.40 $15.76 $14.39 $15.67 $15.67 2,927,039
2021-12-01 $15.25 $15.36 $14.41 $14.43 $14.43 26,601,190
2021-11-30 $15.16 $15.51 $14.77 $14.99 $14.99 3,648,582
2021-11-29 $15.64 $15.85 $15.25 $15.44 $15.44 3,104,865
2021-11-26 $15.93 $16.19 $15.30 $15.50 $15.50 5,550,228
2021-11-24 $15.00 $15.11 $14.87 $14.95 $14.95 751,098
2021-11-23 $14.90 $15.20 $14.88 $15.05 $15.05 1,375,049
2021-11-22 $14.78 $15.18 $14.65 $15.01 $15.01 1,038,053
2021-11-19 $14.89 $14.93 $14.77 $14.80 $14.80 1,321,659
2021-11-18 $15.78 $15.85 $14.98 $15.08 $15.08 1,577,501
2021-11-17 $15.32 $15.79 $15.14 $15.75 $15.75 1,471,577
2021-11-16 $15.41 $15.59 $15.28 $15.48 $15.48 2,052,223
2021-11-15 $15.12 $15.64 $15.06 $15.41 $15.41 1,421,039
2021-11-12 $15.00 $15.23 $14.89 $15.02 $15.02 2,044,534
2021-11-11 $14.80 $15.00 $14.62 $14.96 $14.96 1,500,842
2021-11-10 $14.54 $14.99 $14.51 $14.75 $14.75 1,657,845
2021-11-09 $14.50 $14.64 $14.18 $14.54 $14.54 2,318,785
2021-11-08 $14.73 $14.95 $14.43 $14.54 $14.54 1,402,690
2021-11-05 $14.21 $14.87 $14.11 $14.66 $14.66 2,645,565
2021-11-04 $14.61 $14.91 $13.97 $14.05 $14.05 2,228,429
2021-11-03 $14.50 $15.40 $14.01 $14.61 $14.61 3,172,939
2021-11-02 $14.81 $14.98 $14.40 $14.73 $14.73 2,507,579
2021-11-01 $14.66 $14.98 $14.47 $14.91 $14.91 3,070,600
2021-10-29 $15.06 $15.34 $14.43 $14.67 $14.67 2,697,042
2021-10-28 $14.84 $15.30 $14.82 $15.05 $15.05 2,059,486
2021-10-27 $15.20 $15.21 $14.66 $14.73 $14.73 2,722,015
2021-10-26 $15.18 $15.41 $15.05 $15.17 $15.17 2,103,545
2021-10-25 $14.86 $15.24 $14.73 $15.18 $15.18 1,683,603
2021-10-22 $15.15 $15.28 $14.88 $14.90 $14.90 1,300,093
2021-10-21 $15.24 $15.43 $15.09 $15.21 $15.21 1,162,191
2021-10-20 $15.10 $15.30 $14.90 $15.19 $15.19 959,488
2021-10-19 $15.25 $15.25 $14.94 $15.07 $15.07 1,504,362
2021-10-18 $15.56 $15.64 $15.26 $15.26 $15.26 1,237,861
2021-10-15 $15.61 $15.97 $15.48 $15.71 $15.71 1,288,601
2021-10-14 $15.30 $15.48 $15.24 $15.30 $15.30 1,730,682
2021-10-13 $15.13 $15.25 $14.86 $15.12 $15.12 1,277,223
2021-10-12 $15.30 $15.46 $15.14 $15.17 $15.17 697,800
2021-10-11 $15.54 $15.66 $15.26 $15.26 $15.26 945,992
2021-10-08 $15.81 $16.04 $15.53 $15.53 $15.53 624,480
2021-10-07 $15.65 $16.06 $15.59 $15.81 $15.81 897,477
2021-10-06 $15.27 $15.56 $15.18 $15.51 $15.51 1,060,449
2021-10-05 $15.81 $15.86 $15.44 $15.50 $15.50 1,496,469
2021-10-04 $16.37 $16.52 $15.65 $15.70 $15.70 1,479,589
2021-10-01 $16.59 $16.59 $16.16 $16.39 $16.39 1,573,564
2021-09-30 $16.55 $16.59 $16.24 $16.39 $16.39 2,188,422
2021-09-29 $15.99 $16.48 $15.78 $16.47 $16.47 1,790,168
2021-09-28 $15.91 $16.20 $15.81 $16.01 $16.01 2,962,085
2021-09-27 $15.72 $16.32 $15.62 $15.94 $15.94 1,754,074
2021-09-24 $15.44 $15.78 $15.44 $15.66 $15.66 1,887,502
2021-09-23 $15.07 $15.66 $15.06 $15.52 $15.52 3,476,144
2021-09-22 $15.87 $16.01 $14.96 $15.16 $15.16 4,195,258
2021-09-21 $15.79 $16.29 $15.38 $15.90 $15.90 4,916,228
2021-09-20 $15.70 $15.78 $15.28 $15.73 $15.73 2,312,745
2021-09-17 $16.02 $16.15 $15.68 $16.12 $16.12 4,905,724
2021-09-16 $16.57 $16.62 $15.99 $16.03 $16.03 1,397,506
2021-09-15 $16.15 $16.47 $15.99 $16.45 $16.45 1,187,422
2021-09-14 $16.53 $16.56 $15.98 $16.17 $16.17 1,464,279
2021-09-13 $16.00 $16.53 $15.81 $16.53 $16.53 1,232,868
2021-09-10 $16.21 $16.37 $15.69 $15.80 $15.80 1,351,778
2021-09-09 $16.59 $16.61 $16.11 $16.19 $16.19 1,731,774
2021-09-08 $16.81 $16.94 $16.52 $16.68 $16.68 1,892,922
2021-09-07 $17.40 $17.49 $16.66 $16.67 $16.67 1,537,538
2021-09-03 $17.65 $17.66 $17.23 $17.53 $17.53 1,402,608
2021-09-02 $17.50 $17.70 $17.24 $17.69 $17.69 1,250,063
2021-09-01 $16.98 $17.42 $16.66 $17.42 $17.42 1,421,110
2021-08-31 $16.80 $17.04 $16.65 $16.91 $16.91 1,233,911
2021-08-30 $16.98 $17.00 $16.56 $16.80 $16.80 838,674
2021-08-27 $16.59 $16.94 $16.53 $16.85 $16.85 950,856
2021-08-26 $17.06 $17.14 $16.51 $16.67 $16.67 744,177
2021-08-25 $17.19 $17.35 $17.07 $17.12 $17.12 807,169
2021-08-24 $17.16 $17.38 $17.10 $17.28 $17.28 839,917
2021-08-23 $17.26 $17.87 $17.26 $17.37 $17.37 1,141,503
2021-08-20 $16.89 $17.09 $16.70 $16.80 $16.80 1,131,434
2021-08-19 $16.96 $17.10 $16.65 $16.95 $16.95 1,400,954
2021-08-18 $17.80 $17.90 $17.11 $17.11 $17.11 1,643,772
2021-08-17 $18.06 $18.29 $17.67 $17.84 $17.84 1,032,226
2021-08-16 $18.66 $18.71 $18.27 $18.35 $18.35 1,311,330
2021-08-13 $18.95 $18.99 $18.64 $18.86 $18.86 722,552
2021-08-12 $18.95 $18.97 $18.43 $18.90 $18.90 1,076,851
2021-08-11 $18.62 $18.93 $18.44 $18.92 $18.92 1,171,024
2021-08-10 $18.61 $18.88 $18.55 $18.66 $18.66 1,438,290
2021-08-09 $18.70 $18.88 $18.30 $18.61 $18.61 1,251,376
2021-08-06 $18.35 $18.98 $18.24 $18.71 $18.71 1,476,469
2021-08-05 $18.20 $18.40 $17.67 $18.13 $18.13 4,001,190
2021-08-04 $15.77 $18.57 $15.75 $18.17 $18.17 4,404,141
2021-08-03 $16.75 $16.89 $16.36 $16.81 $16.81 1,293,415
2021-08-02 $16.48 $16.96 $16.42 $16.60 $16.60 907,936
2021-07-30 $16.60 $16.81 $16.26 $16.48 $16.48 1,263,892
2021-07-29 $16.70 $16.84 $16.59 $16.74 $16.74 1,209,408
2021-07-28 $16.65 $16.73 $16.23 $16.47 $16.47 1,642,803
2021-07-27 $16.52 $16.65 $16.42 $16.61 $16.61 876,415
2021-07-26 $16.42 $16.72 $16.31 $16.70 $16.70 1,104,382
2021-07-23 $16.46 $16.46 $16.12 $16.31 $16.31 860,721
2021-07-22 $16.60 $16.60 $16.23 $16.31 $16.31 1,175,622
2021-07-21 $16.33 $16.78 $16.28 $16.67 $16.67 1,412,347
2021-07-20 $15.74 $16.40 $15.71 $16.22 $16.22 2,040,568
2021-07-19 $15.71 $16.02 $15.49 $15.74 $15.74 1,997,817
2021-07-16 $16.56 $16.76 $16.15 $16.17 $16.17 2,148,220
2021-07-15 $16.23 $16.44 $16.16 $16.31 $16.31 2,006,585
2021-07-14 $16.26 $16.61 $16.23 $16.36 $16.36 1,065,460
2021-07-13 $16.75 $16.81 $16.06 $16.10 $16.10 1,351,160
2021-07-12 $16.55 $16.83 $16.43 $16.82 $16.82 2,109,422
2021-07-09 $16.79 $16.98 $16.61 $16.77 $16.77 1,065,082
2021-07-08 $16.91 $17.03 $16.55 $16.63 $16.63 1,197,263
2021-07-07 $17.19 $17.44 $17.12 $17.24 $17.24 1,360,346
2021-07-06 $17.19 $17.55 $16.97 $17.31 $17.31 1,659,725
2021-07-02 $17.80 $17.86 $17.26 $17.30 $17.30 1,325,699
2021-07-01 $17.70 $17.87 $17.62 $17.83 $17.83 4,342,691
2021-06-30 $17.67 $17.78 $17.50 $17.55 $17.55 1,258,580
2021-06-29 $17.77 $17.99 $17.62 $17.76 $17.76 723,432
2021-06-28 $18.18 $18.31 $17.46 $17.74 $17.74 1,321,700
2021-06-25 $18.17 $18.54 $18.00 $18.22 $18.22 3,335,426
2021-06-24 $17.99 $18.01 $17.72 $18.00 $18.00 646,582
2021-06-23 $17.96 $18.03 $17.84 $17.87 $17.87 779,250
2021-06-22 $18.03 $18.03 $17.66 $17.96 $17.96 1,063,723
2021-06-21 $17.63 $18.04 $17.47 $17.98 $17.98 1,666,011
2021-06-18 $17.36 $17.60 $17.17 $17.46 $17.46 2,746,892
2021-06-17 $17.68 $17.72 $17.16 $17.64 $17.64 1,622,074
2021-06-16 $17.83 $17.85 $17.44 $17.59 $17.59 1,253,513
2021-06-15 $17.89 $17.99 $17.70 $17.84 $17.84 1,486,184
2021-06-14 $18.06 $18.06 $17.77 $17.94 $17.94 1,646,319
2021-06-11 $17.95 $18.11 $17.83 $18.06 $18.06 1,462,343
2021-06-10 $18.13 $18.14 $17.75 $17.78 $17.78 1,958,482
2021-06-09 $18.11 $18.19 $18.00 $18.03 $18.03 1,183,610
2021-06-08 $18.09 $18.23 $17.98 $18.06 $18.06 753,631
2021-06-07 $18.20 $18.29 $17.88 $18.06 $18.06 1,491,947
2021-06-04 $18.46 $18.48 $18.14 $18.23 $18.23 856,116
2021-06-03 $18.04 $18.39 $17.95 $18.39 $18.39 1,187,008
2021-06-02 $17.99 $18.13 $17.80 $18.13 $18.13 2,094,024
2021-06-01 $18.05 $18.12 $17.91 $18.00 $18.00 1,111,321
2021-05-28 $18.02 $18.09 $17.80 $17.94 $17.94 1,693,250
2021-05-27 $18.41 $18.41 $17.96 $17.96 $17.96 1,109,525
2021-05-26 $18.20 $18.35 $17.93 $18.19 $18.19 1,384,376
2021-05-25 $19.15 $19.16 $18.12 $18.12 $18.12 2,667,822
2021-05-24 $19.24 $19.56 $19.07 $19.13 $19.13 1,906,584
2021-05-21 $18.72 $19.12 $18.51 $19.06 $19.06 2,842,356
2021-05-20 $18.12 $18.24 $17.75 $17.76 $17.76 1,981,771
2021-05-19 $17.56 $18.06 $17.51 $18.03 $18.03 2,092,381
2021-05-18 $18.22 $18.30 $17.86 $17.91 $17.91 1,831,665
2021-05-17 $18.35 $18.73 $18.06 $18.28 $18.28 1,848,582
2021-05-14 $18.17 $18.62 $18.10 $18.50 $18.50 2,304,132
2021-05-13 $17.15 $18.10 $17.10 $17.99 $17.99 2,861,492
2021-05-12 $17.34 $17.54 $16.97 $17.01 $17.01 2,507,636
2021-05-11 $17.50 $18.07 $17.42 $17.59 $17.59 3,767,791
2021-05-10 $17.00 $18.31 $16.94 $17.94 $17.94 3,462,034
2021-05-07 $16.60 $17.15 $16.53 $16.98 $16.98 2,811,310
2021-05-06 $16.85 $16.85 $16.09 $16.72 $16.72 3,222,405
2021-05-05 $16.11 $17.48 $15.80 $16.83 $16.83 8,447,600
2021-05-04 $14.82 $14.95 $14.22 $14.51 $14.51 5,093,695
2021-05-03 $15.15 $15.31 $14.82 $14.90 $14.90 4,955,097
2021-04-30 $15.03 $15.15 $14.84 $14.99 $14.99 2,687,503
2021-04-29 $15.43 $15.60 $15.06 $15.19 $15.19 3,629,004
2021-04-28 $15.40 $15.47 $14.98 $15.31 $15.31 1,787,181
2021-04-27 $15.46 $15.78 $15.39 $15.64 $15.64 1,122,755
2021-04-26 $15.71 $15.71 $15.43 $15.45 $15.45 828,860
2021-04-23 $15.36 $15.77 $15.22 $15.63 $15.63 1,285,602
2021-04-22 $15.49 $15.65 $15.17 $15.20 $15.20 1,423,127
2021-04-21 $15.23 $15.68 $15.10 $15.59 $15.59 1,461,277
2021-04-20 $15.34 $15.38 $14.89 $15.15 $15.15 1,544,527
2021-04-19 $15.47 $15.72 $15.18 $15.45 $15.45 1,318,906
2021-04-16 $15.27 $15.55 $15.15 $15.46 $15.46 1,661,447
2021-04-15 $15.33 $15.35 $14.87 $15.09 $15.09 2,381,356
2021-04-14 $15.18 $15.29 $14.99 $15.18 $15.18 2,471,680
2021-04-13 $15.18 $15.38 $15.04 $15.13 $15.13 1,490,829
2021-04-12 $15.61 $15.66 $15.21 $15.21 $15.21 1,536,216
2021-04-09 $15.26 $15.60 $15.23 $15.60 $15.60 1,824,477
2021-04-08 $15.15 $15.36 $15.03 $15.24 $15.24 1,420,197
2021-04-07 $15.24 $15.33 $15.10 $15.25 $15.25 1,475,275
2021-04-06 $15.19 $15.48 $15.19 $15.22 $15.22 1,397,043
2021-04-05 $15.50 $15.50 $15.06 $15.35 $15.35 1,633,929
2021-04-01 $14.94 $15.34 $14.85 $15.26 $15.26 1,556,715
2021-03-31 $15.14 $15.23 $14.94 $15.00 $15.00 1,358,551
2021-03-30 $14.66 $15.18 $14.65 $15.05 $15.05 1,268,996
2021-03-29 $15.40 $15.81 $14.61 $14.64 $14.64 2,048,436
2021-03-26 $15.08 $15.49 $14.89 $15.48 $15.48 1,247,991
2021-03-25 $14.65 $15.01 $14.29 $14.94 $14.94 1,408,953
2021-03-24 $14.84 $15.21 $14.70 $14.79 $14.79 2,467,468
2021-03-23 $15.15 $15.28 $14.55 $14.68 $14.68 2,703,019
2021-03-22 $15.19 $15.37 $14.96 $15.33 $15.33 2,521,522
2021-03-19 $15.47 $15.56 $14.96 $15.26 $15.26 3,321,850
2021-03-18 $16.15 $16.37 $15.39 $15.39 $15.39 2,327,497
2021-03-17 $16.12 $16.33 $15.72 $16.28 $16.28 1,319,636
2021-03-16 $16.45 $16.52 $16.04 $16.18 $16.18 1,504,411
2021-03-15 $16.34 $16.47 $15.81 $16.41 $16.41 2,678,883
2021-03-12 $16.15 $16.69 $16.15 $16.33 $16.33 3,552,219
2021-03-11 $16.02 $16.52 $15.80 $16.18 $16.18 4,232,970
2021-03-10 $15.20 $16.14 $15.18 $16.05 $16.05 4,128,725
2021-03-09 $14.89 $15.39 $14.75 $15.07 $15.07 3,301,343
2021-03-08 $14.23 $15.24 $14.12 $14.70 $14.70 3,219,581
2021-03-05 $14.04 $14.52 $13.68 $14.25 $14.25 3,219,041
2021-03-04 $14.03 $14.16 $13.55 $13.81 $13.81 2,353,436
2021-03-03 $13.99 $14.37 $13.88 $14.03 $14.03 3,075,494
2021-03-02 $14.37 $14.50 $13.98 $13.99 $13.99 2,979,843
2021-03-01 $14.22 $14.48 $14.12 $14.31 $14.31 2,967,228
2021-02-26 $14.26 $14.44 $13.91 $13.91 $13.91 3,962,187
2021-02-25 $14.81 $14.98 $14.10 $14.25 $14.25 2,485,596
2021-02-24 $15.00 $15.15 $14.56 $15.03 $15.03 2,537,040
2021-02-23 $14.43 $14.91 $14.17 $14.87 $14.87 3,592,602
2021-02-22 $14.64 $14.82 $14.34 $14.58 $14.58 4,100,349
2021-02-19 $14.80 $15.17 $14.49 $14.78 $14.78 2,084,666
2021-02-18 $15.35 $15.52 $14.70 $14.80 $14.80 7,478,999
2021-02-17 $14.11 $16.05 $13.83 $15.93 $15.93 16,256,952
2021-02-16 $19.30 $19.52 $18.42 $18.46 $18.46 2,409,305
2021-02-12 $19.15 $19.37 $18.98 $19.19 $19.19 1,172,132
2021-02-11 $19.26 $19.39 $18.79 $19.30 $19.30 2,448,340
2021-02-10 $19.18 $19.31 $18.85 $19.11 $19.11 1,165,674
2021-02-09 $19.77 $19.92 $18.96 $19.06 $19.06 1,938,666
2021-02-08 $19.81 $20.06 $19.73 $19.81 $19.81 1,500,168
2021-02-05 $19.74 $19.88 $19.40 $19.80 $19.80 1,270,290
2021-02-04 $19.17 $19.47 $19.09 $19.46 $19.46 992,458
2021-02-03 $19.15 $19.33 $18.68 $19.06 $19.06 671,541
2021-02-02 $19.42 $19.54 $18.70 $19.24 $19.24 871,704
2021-02-01 $18.68 $19.32 $18.53 $19.12 $19.12 927,650
2021-01-29 $18.50 $18.68 $17.63 $18.46 $18.46 2,289,595
2021-01-28 $19.39 $19.53 $18.44 $18.46 $18.46 2,713,656
2021-01-27 $18.42 $19.26 $18.15 $19.09 $19.09 3,030,806
2021-01-26 $18.41 $18.85 $18.27 $18.84 $18.84 1,399,003
2021-01-25 $18.40 $18.54 $17.88 $18.28 $18.28 1,950,156
2021-01-22 $18.32 $18.56 $18.12 $18.56 $18.56 1,480,473
2021-01-21 $18.33 $18.61 $18.11 $18.59 $18.59 1,880,836
2021-01-20 $18.06 $18.34 $17.93 $18.32 $18.32 2,374,217
2021-01-19 $18.36 $18.46 $18.05 $18.09 $18.09 1,566,484
2021-01-15 $18.81 $19.05 $18.16 $18.26 $18.26 1,977,423
2021-01-14 $19.50 $19.50 $18.77 $19.06 $19.06 2,001,097
2021-01-13 $20.58 $20.58 $19.17 $19.22 $19.22 2,870,401
2021-01-12 $19.85 $20.85 $19.78 $20.75 $20.75 2,281,042
2021-01-11 $19.71 $20.17 $19.70 $19.80 $19.80 1,536,274
2021-01-08 $20.00 $20.34 $19.90 $20.08 $20.08 1,047,251
2021-01-07 $19.98 $20.15 $19.72 $20.00 $20.00 716,628
2021-01-06 $19.21 $20.27 $19.01 $19.95 $19.95 1,890,931
2021-01-05 $18.45 $18.97 $18.45 $18.83 $18.83 850,079
2021-01-04 $18.99 $19.11 $18.28 $18.40 $18.40 1,472,165
2020-12-31 $18.37 $18.76 $18.24 $18.61 $18.61 1,455,074
2020-12-30 $18.30 $18.62 $18.28 $18.38 $18.38 1,217,326
2020-12-29 $18.44 $18.50 $18.02 $18.19 $18.19 812,306
2020-12-28 $18.43 $18.49 $18.18 $18.33 $18.33 878,649
2020-12-24 $18.20 $18.27 $17.99 $18.18 $18.18 264,466
2020-12-23 $18.11 $18.62 $18.11 $18.27 $18.27 1,081,160
2020-12-22 $18.04 $18.16 $17.77 $18.10 $18.10 849,896
2020-12-21 $17.95 $18.19 $17.63 $18.09 $18.09 1,091,769
2020-12-18 $18.98 $19.42 $18.26 $18.35 $18.35 2,459,934
2020-12-17 $19.04 $19.20 $18.82 $18.92 $18.92 1,423,271
2020-12-16 $19.35 $19.64 $18.91 $19.02 $19.02 1,713,783
2020-12-15 $18.58 $19.31 $18.45 $19.31 $19.31 1,416,853
2020-12-14 $19.00 $19.07 $18.10 $18.33 $18.33 1,966,909
2020-12-11 $18.79 $19.27 $18.75 $18.75 $18.75 2,526,316
2020-12-10 $19.37 $19.48 $18.89 $19.06 $19.06 1,312,684
2020-12-09 $19.24 $19.66 $19.24 $19.62 $19.62 1,183,206
2020-12-08 $18.53 $19.17 $18.53 $19.11 $19.11 982,332
2020-12-07 $18.98 $19.16 $18.62 $18.75 $18.75 759,400
2020-12-04 $18.49 $18.98 $18.43 $18.95 $18.95 1,088,031
2020-12-03 $18.43 $18.64 $18.16 $18.22 $18.22 861,013
2020-12-02 $18.51 $18.57 $18.19 $18.45 $18.45 1,543,367
2020-12-01 $18.35 $18.78 $18.30 $18.64 $18.64 1,390,106
2020-11-30 $18.27 $18.57 $17.99 $18.05 $18.05 1,283,680
2020-11-27 $18.61 $18.66 $18.20 $18.54 $18.54 625,163
2020-11-25 $18.29 $18.65 $18.03 $18.62 $18.62 1,147,811
2020-11-24 $17.97 $18.53 $17.78 $18.44 $18.44 1,802,040
2020-11-23 $17.46 $17.84 $17.46 $17.63 $17.63 1,202,787
2020-11-20 $17.71 $17.80 $17.25 $17.34 $17.34 1,675,265
2020-11-19 $17.59 $17.93 $17.53 $17.78 $17.78 1,144,234
2020-11-18 $17.50 $18.45 $17.50 $17.75 $17.75 1,846,373
2020-11-17 $17.11 $17.80 $17.10 $17.40 $17.40 2,023,178
2020-11-16 $18.59 $19.21 $18.07 $18.64 $18.64 2,426,466
2020-11-13 $17.83 $18.15 $17.76 $18.07 $18.07 1,517,857
2020-11-12 $17.57 $17.82 $17.30 $17.58 $17.58 2,263,914
2020-11-11 $18.14 $18.17 $17.66 $17.87 $17.87 948,160
2020-11-10 $18.11 $18.25 $17.49 $18.05 $18.05 2,647,185
2020-11-09 $17.83 $18.90 $17.83 $18.02 $18.02 3,104,094
2020-11-06 $16.84 $17.04 $16.47 $16.50 $16.50 2,161,925
2020-11-05 $16.81 $17.11 $16.68 $16.75 $16.75 1,792,324
2020-11-04 $16.21 $17.08 $15.53 $16.41 $16.41 2,172,906
2020-11-03 $15.83 $16.50 $15.68 $16.31 $16.31 2,128,995
2020-11-02 $14.71 $15.55 $14.48 $15.48 $15.48 2,383,178
2020-10-30 $14.17 $14.69 $14.07 $14.56 $14.56 2,011,415
2020-10-29 $13.69 $14.33 $13.69 $14.20 $14.20 2,005,909
2020-10-28 $13.87 $14.13 $13.68 $13.71 $13.71 1,827,528
2020-10-27 $14.36 $14.50 $14.20 $14.36 $14.36 1,604,186
2020-10-26 $15.01 $15.04 $14.10 $14.44 $14.44 1,236,441
2020-10-23 $15.11 $15.23 $14.65 $15.19 $15.19 3,167,178
2020-10-22 $15.02 $15.21 $14.56 $14.90 $14.90 2,884,069
2020-10-21 $15.33 $15.64 $14.94 $14.96 $14.96 2,384,055
2020-10-20 $16.16 $16.16 $15.15 $15.33 $15.33 2,677,321
2020-10-19 $17.05 $17.07 $15.90 $15.94 $15.94 1,524,792
2020-10-16 $16.92 $17.15 $16.89 $16.96 $16.96 933,422
2020-10-15 $15.99 $16.91 $15.90 $16.89 $16.89 1,375,332
2020-10-14 $16.76 $16.85 $16.11 $16.14 $16.14 1,328,359
2020-10-13 $17.18 $17.30 $16.56 $16.99 $16.99 2,623,260
2020-10-12 $16.85 $17.42 $16.63 $17.40 $17.40 1,795,869
2020-10-09 $16.68 $16.99 $16.56 $16.82 $16.82 1,543,340
2020-10-08 $16.40 $16.52 $16.30 $16.47 $16.47 922,710
2020-10-07 $16.15 $16.49 $16.01 $16.19 $16.19 1,723,277
2020-10-06 $16.04 $16.40 $15.85 $15.95 $15.95 2,527,293
2020-10-05 $15.56 $15.81 $15.52 $15.79 $15.79 1,211,511
2020-10-02 $14.81 $15.56 $14.72 $15.41 $15.41 1,478,805
2020-10-01 $14.97 $15.35 $14.72 $15.13 $15.13 2,262,326
2020-09-30 $14.33 $14.57 $14.26 $14.40 $14.40 2,272,267
2020-09-29 $14.38 $14.66 $14.21 $14.33 $14.33 935,400
2020-09-28 $14.31 $14.52 $14.27 $14.35 $14.35 1,598,248
2020-09-25 $13.66 $14.11 $13.61 $14.01 $14.01 2,050,754
2020-09-24 $14.31 $14.37 $13.63 $13.75 $13.75 1,902,890
2020-09-23 $15.28 $15.44 $14.40 $14.41 $14.41 1,431,762
2020-09-22 $14.73 $15.22 $14.64 $15.18 $15.18 1,230,352
2020-09-21 $14.61 $14.73 $14.08 $14.69 $14.69 1,713,920
2020-09-18 $15.29 $15.32 $14.87 $15.05 $15.05 2,698,472
2020-09-17 $15.22 $15.38 $14.92 $15.17 $15.17 1,112,841
2020-09-16 $15.27 $15.64 $14.92 $15.47 $15.47 1,781,445
2020-09-15 $15.95 $16.10 $15.21 $15.23 $15.23 1,224,638
2020-09-14 $15.91 $16.10 $15.79 $15.89 $15.89 1,595,357
2020-09-11 $16.65 $16.67 $15.52 $15.77 $15.77 2,054,693
2020-09-10 $17.00 $17.22 $16.60 $16.63 $16.63 1,104,851
2020-09-09 $17.30 $17.40 $16.90 $17.05 $17.05 1,614,380
2020-09-08 $17.55 $17.56 $17.18 $17.21 $17.21 1,887,754
2020-09-04 $18.02 $18.02 $17.36 $17.65 $17.65 1,583,212
2020-09-03 $18.37 $18.39 $17.53 $17.74 $17.74 1,112,035
2020-09-02 $17.50 $18.37 $17.31 $18.22 $18.22 1,742,552
2020-09-01 $17.20 $17.76 $17.06 $17.47 $17.47 2,412,938
2020-08-31 $17.95 $17.95 $17.34 $17.34 $17.34 1,627,937
2020-08-28 $17.83 $17.99 $17.74 $17.89 $17.89 969,842
2020-08-27 $17.78 $17.96 $17.64 $17.82 $17.82 1,113,285
2020-08-26 $17.71 $17.75 $17.50 $17.67 $17.67 1,552,933
2020-08-25 $17.57 $17.92 $17.50 $17.88 $17.88 2,282,211
2020-08-24 $17.35 $17.68 $17.15 $17.45 $17.45 1,093,494
2020-08-21 $17.46 $17.60 $17.13 $17.24 $17.24 778,632
2020-08-20 $17.62 $17.96 $17.58 $17.60 $17.60 791,815
2020-08-19 $18.04 $18.14 $17.76 $17.84 $17.84 1,411,871
2020-08-18 $18.37 $18.45 $17.94 $18.01 $18.01 1,867,435
2020-08-17 $18.00 $18.55 $17.72 $18.46 $18.46 2,044,997
2020-08-14 $17.74 $18.20 $17.67 $17.99 $17.99 2,109,544
2020-08-13 $18.10 $18.10 $17.70 $17.96 $17.96 2,219,898
2020-08-12 $17.26 $18.10 $17.17 $17.84 $17.84 3,830,283
2020-08-11 $17.44 $17.73 $17.00 $17.03 $17.03 1,324,246
2020-08-10 $17.50 $17.67 $17.12 $17.19 $17.19 2,150,102
2020-08-07 $17.10 $17.57 $16.81 $17.52 $17.52 2,834,879
2020-08-06 $16.80 $17.36 $16.73 $17.14 $17.14 3,772,431
2020-08-05 $17.19 $17.39 $15.77 $16.65 $16.65 4,768,003
2020-08-04 $15.14 $15.97 $15.10 $15.85 $15.85 2,049,534
2020-08-03 $15.26 $15.47 $15.00 $15.16 $15.16 2,655,193
2020-07-31 $14.94 $15.16 $14.65 $15.13 $15.13 2,011,498
2020-07-30 $14.82 $14.99 $14.53 $14.93 $14.93 1,015,014
2020-07-29 $14.38 $15.32 $14.35 $15.17 $15.17 2,308,734
2020-07-28 $14.20 $14.45 $14.02 $14.24 $14.24 1,197,026
2020-07-27 $13.96 $14.30 $13.79 $14.24 $14.24 1,420,927
2020-07-24 $14.31 $14.31 $13.99 $14.02 $14.02 645,782
2020-07-23 $14.31 $14.62 $14.15 $14.31 $14.31 1,535,220
2020-07-22 $13.79 $14.40 $13.74 $14.36 $14.36 1,603,975
2020-07-21 $13.81 $14.08 $13.76 $13.96 $13.96 2,577,762
2020-07-20 $13.48 $13.93 $13.48 $13.63 $13.63 1,432,052
2020-07-17 $13.90 $14.08 $13.52 $13.54 $13.54 991,824
2020-07-16 $13.82 $14.19 $13.75 $13.94 $13.94 1,400,271
2020-07-15 $13.57 $14.01 $13.41 $13.90 $13.90 2,325,780
2020-07-14 $12.99 $13.21 $12.84 $13.15 $13.15 2,070,088
2020-07-13 $13.28 $13.46 $13.00 $13.09 $13.09 1,455,892
2020-07-10 $12.94 $13.26 $12.84 $13.20 $13.20 1,383,252
2020-07-09 $13.28 $13.28 $12.68 $12.93 $12.93 1,722,155
2020-07-08 $13.10 $13.31 $12.92 $13.31 $13.31 2,298,670
2020-07-07 $13.35 $13.40 $12.96 $13.04 $13.04 2,433,238
2020-07-06 $13.77 $13.88 $13.33 $13.52 $13.52 2,987,579
2020-07-02 $13.93 $14.14 $13.41 $13.45 $13.45 2,266,303
2020-07-01 $13.76 $14.26 $13.53 $13.60 $13.60 2,377,774
2020-06-30 $14.15 $14.38 $13.59 $13.76 $13.76 3,157,278
2020-06-29 $13.69 $14.21 $13.53 $14.21 $14.21 2,124,890
2020-06-26 $14.93 $14.99 $13.46 $13.47 $13.47 16,938,671
2020-06-25 $14.55 $14.98 $14.24 $14.98 $14.98 2,162,285
2020-06-24 $14.85 $14.98 $14.39 $14.70 $14.70 2,451,569
2020-06-23 $15.55 $15.71 $15.00 $15.03 $15.03 2,027,129
2020-06-22 $15.24 $15.67 $15.01 $15.37 $15.37 2,375,515
2020-06-19 $15.97 $16.22 $15.30 $15.33 $15.33 3,100,598
2020-06-18 $15.64 $16.19 $15.52 $15.78 $15.78 1,136,506
2020-06-17 $15.80 $16.31 $15.80 $15.91 $15.91 2,336,798
2020-06-16 $16.14 $16.14 $15.07 $15.66 $15.66 1,827,819
2020-06-15 $14.05 $15.57 $13.93 $15.26 $15.26 2,458,147
2020-06-12 $15.01 $15.09 $14.24 $14.75 $14.75 1,890,223
2020-06-11 $14.56 $14.67 $13.90 $14.11 $14.11 2,607,770
2020-06-10 $16.33 $16.49 $15.59 $15.64 $15.64 2,404,788
2020-06-09 $16.78 $16.88 $16.23 $16.47 $16.47 2,882,273
2020-06-08 $17.14 $17.58 $17.02 $17.25 $17.25 3,040,605
2020-06-05 $16.70 $17.30 $16.43 $16.63 $16.63 3,052,680
2020-06-04 $15.71 $15.92 $15.56 $15.80 $15.80 3,332,027
2020-06-03 $15.39 $15.99 $15.32 $15.81 $15.81 2,836,997
2020-06-02 $14.92 $15.19 $14.61 $15.11 $15.11 3,302,484
2020-06-01 $14.39 $15.14 $14.23 $14.81 $14.81 2,002,991
2020-05-29 $14.51 $14.56 $14.01 $14.35 $14.35 4,360,330
2020-05-28 $14.30 $15.02 $13.88 $14.71 $14.71 3,836,440
2020-05-27 $14.18 $14.64 $13.58 $14.20 $14.20 2,617,542
2020-05-26 $13.25 $14.10 $13.21 $13.65 $13.65 2,947,865
2020-05-22 $12.95 $13.02 $12.22 $12.52 $12.52 1,404,326
2020-05-21 $12.72 $13.03 $12.59 $12.82 $12.82 2,583,375
2020-05-20 $12.37 $12.89 $12.35 $12.72 $12.72 2,961,409
2020-05-19 $12.47 $12.93 $12.11 $12.21 $12.21 2,900,401
2020-05-18 $12.38 $12.77 $12.12 $12.58 $12.58 3,478,780
2020-05-15 $11.59 $12.09 $11.51 $11.83 $11.83 2,705,992
2020-05-14 $10.66 $11.81 $10.28 $11.80 $11.80 2,590,068
2020-05-13 $11.73 $11.73 $10.55 $10.76 $10.76 2,012,448
2020-05-12 $12.25 $12.59 $11.71 $11.73 $11.73 1,955,182
2020-05-11 $13.22 $13.25 $12.25 $12.25 $12.25 2,439,562
2020-05-08 $12.42 $13.41 $12.39 $13.16 $13.16 3,248,493
2020-05-07 $14.00 $14.00 $12.22 $12.30 $12.30 3,853,613
2020-05-06 $14.30 $14.40 $13.84 $13.86 $13.86 1,032,213
2020-05-05 $14.41 $14.82 $14.07 $14.09 $14.09 1,315,415
2020-05-04 $13.85 $14.22 $13.49 $14.19 $14.19 1,414,168
2020-05-01 $14.49 $14.60 $13.79 $14.06 $14.06 1,482,868
2020-04-30 $15.25 $15.33 $14.89 $14.98 $14.98 1,713,305
2020-04-29 $15.69 $15.83 $14.98 $15.58 $15.58 2,492,523
2020-04-28 $14.92 $15.52 $14.77 $15.20 $15.20 2,927,722
2020-04-27 $14.58 $14.58 $13.57 $14.40 $14.40 2,856,735
2020-04-24 $13.76 $14.40 $12.95 $13.54 $13.54 3,122,666
2020-04-23 $12.45 $12.84 $12.26 $12.51 $12.51 1,595,056
2020-04-22 $12.59 $12.62 $11.98 $12.00 $12.00 965,413
2020-04-21 $12.09 $12.42 $11.97 $12.25 $12.25 1,063,400
2020-04-20 $12.58 $12.97 $12.28 $12.47 $12.47 1,439,968
2020-04-17 $12.86 $13.26 $12.54 $12.97 $12.97 1,555,845
2020-04-16 $12.70 $12.91 $12.17 $12.29 $12.29 1,501,392
2020-04-15 $12.78 $12.87 $12.45 $12.75 $12.75 1,602,334
2020-04-14 $13.68 $13.86 $13.15 $13.33 $13.33 1,585,082
2020-04-13 $14.11 $14.13 $12.99 $13.25 $13.25 1,692,881
2020-04-09 $13.81 $14.75 $13.77 $13.93 $13.93 1,930,015
2020-04-08 $12.25 $13.61 $11.88 $13.48 $13.48 2,931,828
2020-04-07 $11.55 $12.13 $11.36 $11.96 $11.96 3,215,105
2020-04-06 $9.73 $10.89 $9.73 $10.80 $10.80 2,004,628
2020-04-03 $10.87 $11.07 $9.41 $9.50 $9.50 2,214,029
2020-04-02 $10.94 $11.27 $10.56 $10.93 $10.93 2,287,845
2020-04-01 $11.38 $11.67 $10.62 $10.99 $10.99 3,045,522
2020-03-31 $12.20 $12.31 $11.88 $12.00 $12.00 3,037,978
2020-03-30 $11.73 $12.23 $11.27 $12.17 $12.17 2,093,532
2020-03-27 $11.75 $12.21 $11.47 $11.80 $11.80 2,068,166
2020-03-26 $12.04 $13.06 $11.53 $12.20 $12.20 2,233,178
2020-03-25 $10.54 $12.36 $10.27 $12.02 $12.02 4,304,913
2020-03-24 $10.71 $10.98 $9.75 $10.30 $10.30 4,060,460
2020-03-23 $11.94 $11.94 $9.99 $10.21 $10.21 2,744,503
2020-03-20 $12.98 $13.21 $11.81 $12.08 $12.08 3,160,525
2020-03-19 $13.72 $14.26 $12.50 $12.80 $12.80 3,250,287
2020-03-18 $15.95 $16.40 $12.99 $14.20 $13.99 1,864,241
2020-03-17 $16.35 $17.55 $15.73 $17.29 $17.04 2,457,869
2020-03-16 $16.06 $16.83 $15.50 $16.11 $15.87 2,783,525
2020-03-13 $17.56 $17.93 $16.14 $17.58 $17.32 4,058,608
2020-03-12 $16.93 $17.22 $15.77 $16.70 $16.46 3,149,349
2020-03-11 $18.89 $19.14 $18.13 $18.34 $18.07 4,694,740
2020-03-10 $17.73 $18.63 $17.45 $18.62 $18.35 2,722,432
2020-03-09 $17.26 $17.64 $16.48 $16.90 $16.65 2,641,783
2020-03-06 $18.50 $19.04 $18.15 $18.60 $18.33 2,710,041
2020-03-05 $19.97 $20.13 $18.97 $19.23 $18.95 2,736,972
2020-03-04 $20.21 $20.62 $19.72 $20.58 $20.28 1,402,210
2020-03-03 $20.23 $20.57 $19.66 $19.78 $19.49 2,138,688
2020-03-02 $19.37 $20.36 $18.98 $20.21 $19.91 3,449,478
2020-02-28 $18.91 $19.53 $18.58 $19.25 $18.97 3,837,818
2020-02-27 $20.11 $20.19 $19.20 $19.50 $19.21 4,587,607
2020-02-26 $21.14 $21.47 $20.51 $20.51 $20.21 2,200,825
2020-02-25 $21.58 $21.69 $20.50 $20.58 $20.28 3,145,290
2020-02-24 $21.61 $22.03 $21.50 $21.55 $21.23 2,095,078
2020-02-21 $22.95 $22.95 $22.13 $22.25 $21.92 2,428,318
2020-02-20 $23.05 $23.44 $22.55 $23.09 $22.75 3,492,945
2020-02-19 $21.72 $23.53 $21.55 $23.25 $22.91 5,227,970
2020-02-18 $22.42 $22.52 $22.05 $22.16 $21.84 2,520,741
2020-02-14 $22.43 $22.55 $22.29 $22.47 $22.14 2,041,223
2020-02-13 $22.32 $22.64 $22.23 $22.41 $22.08 1,830,183
2020-02-12 $21.84 $22.51 $21.79 $22.37 $22.04 1,628,284
2020-02-11 $21.90 $21.93 $21.65 $21.77 $21.45 1,292,725
2020-02-10 $21.91 $22.00 $21.55 $21.80 $21.48 1,820,553
2020-02-07 $21.48 $24.13 $21.31 $21.91 $21.59 7,012,246
2020-02-06 $21.42 $21.69 $21.22 $21.52 $21.21 2,430,523
2020-02-05 $21.50 $21.53 $21.21 $21.31 $21.00 1,571,402
2020-02-04 $21.05 $21.42 $21.04 $21.25 $20.94 1,684,665
2020-02-03 $21.16 $21.40 $20.74 $20.77 $20.47 2,270,073
2020-01-31 $21.51 $21.56 $20.94 $21.02 $20.71 1,864,043
2020-01-30 $21.67 $21.75 $21.22 $21.57 $21.25 1,399,459
2020-01-29 $21.98 $22.09 $21.52 $21.91 $21.59 1,494,269
2020-01-28 $22.09 $22.36 $21.94 $21.99 $21.67 1,876,930
2020-01-27 $21.60 $22.17 $21.55 $21.88 $21.56 1,326,973
2020-01-24 $22.39 $22.39 $21.83 $21.98 $21.66 1,538,389
2020-01-23 $22.02 $22.40 $21.73 $22.34 $22.01 1,040,616
2020-01-22 $22.04 $22.25 $21.88 $22.05 $21.73 1,826,985
2020-01-21 $21.95 $22.13 $21.84 $21.92 $21.60 1,352,915
2020-01-17 $22.31 $22.31 $21.87 $22.01 $21.69 1,321,210
2020-01-16 $22.20 $22.34 $22.07 $22.26 $21.93 1,140,501
2020-01-15 $22.06 $22.24 $21.93 $22.06 $21.74 1,235,442
2020-01-14 $21.86 $22.22 $21.85 $22.13 $21.81 1,655,004
2020-01-13 $21.38 $21.89 $21.27 $21.86 $21.54 1,977,094
2020-01-10 $21.57 $21.63 $20.69 $21.39 $21.08 2,535,137
2020-01-09 $22.27 $22.40 $21.89 $21.90 $21.58 1,761,568
2020-01-08 $22.19 $22.33 $21.87 $22.16 $21.84 1,944,768
2020-01-07 $22.25 $22.33 $21.84 $22.21 $21.89 1,510,703
2020-01-06 $21.94 $22.23 $21.62 $22.22 $21.89 3,685,744
2020-01-03 $21.99 $22.46 $21.99 $22.40 $22.07 2,288,117
2020-01-02 $21.94 $22.40 $21.80 $22.39 $22.06 2,208,626
2019-12-31 $21.62 $21.85 $21.57 $21.79 $21.47 2,076,805
2019-12-30 $21.62 $21.76 $21.55 $21.67 $21.35 961,995
2019-12-27 $21.61 $21.76 $21.52 $21.60 $21.28 882,489
2019-12-26 $21.75 $21.75 $21.40 $21.62 $21.30 781,430
2019-12-24 $21.64 $21.83 $21.53 $21.70 $21.38 343,604
2019-12-23 $21.97 $22.13 $21.28 $21.61 $21.29 1,471,184
2019-12-20 $21.47 $21.99 $21.41 $21.98 $21.66 4,277,603
2019-12-19 $21.47 $21.57 $21.31 $21.33 $21.02 1,502,087
2019-12-18 $21.69 $21.97 $21.63 $21.73 $21.22 2,052,253
2019-12-17 $21.75 $21.80 $21.56 $21.71 $21.20 1,818,037
2019-12-16 $21.55 $21.82 $21.55 $21.61 $21.11 1,810,368
2019-12-13 $21.61 $21.61 $21.32 $21.47 $20.97 1,825,221
2019-12-12 $21.15 $21.56 $21.14 $21.55 $21.05 1,822,325
2019-12-11 $21.16 $21.48 $20.98 $21.07 $20.58 2,366,396
2019-12-10 $20.79 $21.21 $20.59 $21.11 $20.62 2,465,300
2019-12-09 $20.94 $21.01 $20.75 $20.80 $20.31 996,735
2019-12-06 $21.25 $21.27 $20.95 $20.98 $20.49 1,571,903
2019-12-05 $20.85 $21.20 $20.72 $20.99 $20.50 1,376,644
2019-12-04 $20.80 $21.00 $20.56 $20.77 $20.29 2,023,846
2019-12-03 $20.70 $20.76 $20.38 $20.66 $20.18 2,042,382
2019-12-02 $21.04 $21.16 $20.72 $20.85 $20.36 2,305,694
2019-11-29 $21.36 $21.44 $21.10 $21.12 $20.63 959,203
2019-11-27 $21.49 $21.58 $21.24 $21.40 $20.90 1,942,096
2019-11-26 $21.37 $21.62 $21.31 $21.39 $20.89 1,545,106
2019-11-25 $22.04 $22.24 $21.44 $21.44 $20.94 1,985,224
2019-11-22 $21.52 $22.12 $21.49 $22.02 $21.51 1,646,382
2019-11-21 $22.03 $22.15 $21.43 $21.47 $20.97 1,948,952
2019-11-20 $22.20 $22.32 $21.56 $21.92 $21.41 2,154,222
2019-11-19 $22.51 $22.60 $22.15 $22.28 $21.76 2,189,070
2019-11-18 $22.57 $22.89 $22.39 $22.46 $21.94 1,822,445
2019-11-15 $22.79 $23.05 $22.31 $22.50 $21.98 2,178,509
2019-11-14 $21.77 $22.86 $21.71 $22.79 $22.26 3,023,885
2019-11-13 $21.69 $21.97 $21.50 $21.90 $21.39 2,656,912
2019-11-12 $21.49 $21.72 $21.39 $21.42 $20.92 1,848,074
2019-11-11 $21.38 $21.78 $21.32 $21.63 $21.13 1,586,219
2019-11-08 $21.60 $21.70 $21.32 $21.50 $21.00 2,545,120
2019-11-07 $20.97 $22.01 $20.93 $21.67 $21.16 4,672,442
2019-11-06 $22.00 $22.98 $20.62 $21.03 $20.54 14,103,386
2019-11-05 $24.82 $25.98 $24.47 $25.49 $24.90 3,387,594
2019-11-04 $25.33 $25.46 $24.50 $24.60 $24.03 3,861,807
2019-11-01 $25.05 $25.25 $24.88 $25.19 $24.60 3,629,858
2019-10-31 $25.13 $25.45 $24.84 $24.86 $24.28 2,761,000
2019-10-30 $26.48 $26.63 $25.19 $25.25 $24.66 3,319,605
2019-10-29 $26.09 $26.62 $26.03 $26.52 $25.90 2,021,681
2019-10-28 $26.13 $26.37 $26.01 $26.14 $25.53 1,569,926
2019-10-25 $25.70 $26.06 $25.70 $25.99 $25.38 996,163
2019-10-24 $25.48 $25.85 $25.35 $25.77 $25.17 1,685,110
2019-10-23 $25.55 $25.65 $25.19 $25.36 $24.77 1,560,238
2019-10-22 $25.35 $25.74 $24.96 $25.56 $24.96 2,111,629
2019-10-21 $25.02 $25.41 $24.87 $25.40 $24.81 1,305,738
2019-10-18 $24.29 $24.96 $24.24 $24.81 $24.23 1,624,080
2019-10-17 $23.98 $24.37 $23.85 $24.32 $23.75 1,555,300
2019-10-16 $23.83 $24.00 $23.64 $23.90 $23.34 3,306,080
2019-10-15 $23.74 $24.12 $23.50 $23.86 $23.30 1,593,767
2019-10-14 $23.70 $23.88 $23.52 $23.64 $23.09 1,546,890
2019-10-11 $23.89 $24.25 $23.75 $23.80 $23.24 1,404,243
2019-10-10 $23.68 $23.83 $23.40 $23.58 $23.03 3,251,219
2019-10-09 $23.87 $23.87 $23.34 $23.75 $23.20 1,232,024
2019-10-08 $23.50 $23.80 $23.16 $23.69 $23.14 3,355,420
2019-10-07 $23.69 $23.77 $23.45 $23.51 $22.96 2,064,774
2019-10-04 $23.59 $23.81 $23.36 $23.79 $23.24 2,546,214
2019-10-03 $23.73 $23.83 $23.16 $23.57 $23.02 3,407,431
2019-10-02 $24.31 $24.43 $23.79 $23.84 $23.28 2,141,018
2019-10-01 $24.66 $24.96 $24.46 $24.48 $23.91 1,889,224
2019-09-30 $24.64 $24.86 $24.51 $24.55 $23.98 2,050,042
2019-09-27 $25.12 $25.19 $24.52 $24.63 $24.06 1,759,443
2019-09-26 $25.05 $25.17 $24.80 $25.01 $24.43 1,350,436
2019-09-25 $24.76 $25.17 $24.56 $25.08 $24.49 2,247,379
2019-09-24 $25.42 $25.42 $24.76 $24.78 $24.20 3,171,537
2019-09-23 $25.32 $25.73 $25.25 $25.29 $24.70 2,151,157
2019-09-20 $25.64 $25.86 $25.11 $25.40 $24.81 21,710,701
2019-09-19 $25.74 $26.42 $25.58 $25.63 $25.03 3,608,855
2019-09-18 $26.40 $26.40 $25.78 $25.85 $25.06 3,402,396
2019-09-17 $26.20 $26.50 $25.94 $26.41 $25.60 2,454,636
2019-09-16 $26.18 $26.43 $26.03 $26.15 $25.35 2,745,876
2019-09-13 $26.99 $27.23 $26.29 $26.38 $25.58 2,873,212
2019-09-12 $27.67 $27.69 $27.06 $27.11 $26.28 2,199,074
2019-09-11 $27.28 $27.62 $26.94 $27.55 $26.71 2,218,139
2019-09-10 $27.15 $27.47 $26.98 $27.08 $26.25 3,315,416
2019-09-09 $27.54 $28.61 $26.94 $27.35 $26.52 4,686,639
2019-09-06 $26.55 $26.70 $25.90 $25.92 $25.13 1,479,812
2019-09-05 $26.27 $26.67 $26.24 $26.55 $25.74 1,321,028
2019-09-04 $26.07 $26.33 $25.97 $26.03 $25.24 1,651,098
2019-09-03 $26.39 $26.44 $25.70 $25.92 $25.13 1,651,606
2019-08-30 $26.49 $26.78 $26.43 $26.56 $25.75 2,020,002
2019-08-29 $25.88 $26.37 $25.88 $26.34 $25.54 1,270,241
2019-08-28 $24.96 $25.73 $24.90 $25.73 $24.94 1,134,472
2019-08-27 $25.09 $25.23 $24.89 $25.03 $24.27 1,395,442
2019-08-26 $24.77 $24.97 $24.55 $24.96 $24.20 1,221,309
2019-08-23 $25.47 $25.49 $24.52 $24.59 $23.84 1,703,190
2019-08-22 $25.62 $25.87 $25.47 $25.47 $24.69 1,247,400
2019-08-21 $25.44 $25.76 $25.23 $25.57 $24.79 1,776,551
2019-08-20 $25.51 $25.53 $25.07 $25.21 $24.44 2,196,057
2019-08-19 $25.76 $25.82 $24.81 $25.59 $24.81 2,887,069
2019-08-16 $24.97 $25.62 $24.97 $25.50 $24.72 2,956,503
2019-08-15 $25.37 $25.66 $24.81 $24.89 $24.13 2,928,059
2019-08-14 $24.66 $25.40 $24.59 $25.29 $24.52 3,065,377
2019-08-13 $24.82 $25.40 $24.82 $24.92 $24.16 3,316,925
2019-08-12 $24.49 $24.97 $24.34 $24.93 $24.17 3,710,956
2019-08-09 $25.14 $25.69 $24.61 $24.63 $23.88 3,198,068
2019-08-08 $24.45 $25.85 $24.37 $25.12 $24.35 4,336,605
2019-08-07 $23.20 $24.50 $22.24 $24.34 $23.60 10,741,799
2019-08-06 $25.90 $26.08 $25.68 $26.00 $25.21 4,139,465
2019-08-05 $26.09 $26.27 $25.58 $25.77 $24.98 2,492,001
2019-08-02 $26.27 $26.53 $26.10 $26.45 $25.64 1,262,266
2019-08-01 $26.68 $27.15 $26.32 $26.38 $25.58 2,027,600
2019-07-31 $26.72 $27.05 $26.49 $26.74 $25.92 1,985,718
2019-07-30 $26.61 $26.79 $26.41 $26.78 $25.96 1,385,832
2019-07-29 $26.74 $26.87 $26.58 $26.75 $25.93 1,593,951
2019-07-26 $26.61 $26.88 $26.51 $26.72 $25.90 1,059,502
2019-07-25 $26.62 $26.72 $26.47 $26.57 $25.76 1,378,417
2019-07-24 $26.47 $26.79 $26.28 $26.60 $25.79 1,918,801
2019-07-23 $25.82 $26.47 $25.70 $26.45 $25.64 2,662,414
2019-07-22 $25.18 $25.77 $25.18 $25.64 $24.86 2,493,371
2019-07-19 $25.10 $25.35 $24.98 $25.13 $24.36 3,211,566
2019-07-18 $24.67 $25.18 $24.51 $25.03 $24.27 3,131,200
2019-07-17 $24.99 $25.19 $24.62 $24.67 $23.92 1,469,694
2019-07-16 $24.95 $25.18 $24.76 $24.95 $24.19 3,189,104
2019-07-15 $24.92 $24.92 $24.52 $24.81 $24.05 2,104,133
2019-07-12 $24.67 $25.20 $24.66 $24.84 $24.08 2,932,090
2019-07-11 $24.40 $24.77 $23.93 $24.68 $23.93 4,865,758
2019-07-10 $24.83 $25.23 $24.70 $24.76 $24.00 3,233,845
2019-07-09 $24.76 $26.00 $24.58 $24.80 $24.04 2,834,350
2019-07-08 $24.79 $25.03 $24.68 $24.74 $23.99 2,159,464
2019-07-05 $25.09 $25.22 $24.87 $24.90 $24.14 3,351,409
2019-07-03 $25.25 $25.55 $24.97 $25.25 $24.48 2,684,778
2019-07-02 $24.52 $25.21 $24.11 $25.20 $24.43 6,427,986
2019-07-01 $25.11 $25.88 $24.84 $25.21 $24.44 7,608,560
2019-06-28 $23.66 $25.09 $23.43 $25.00 $24.24 13,236,266
2019-06-27 $62.17 $62.55 $61.71 $62.08 $22.78 4,923,121
2019-06-26 $61.79 $62.73 $61.62 $62.03 $22.76 9,022,871
2019-06-25 $62.40 $62.46 $61.33 $61.50 $22.57 4,607,642
2019-06-24 $62.66 $62.91 $62.12 $62.29 $22.86 3,522,317
2019-06-21 $62.51 $63.18 $62.51 $62.53 $22.95 4,551,687
2019-06-20 $62.00 $62.76 $61.21 $62.65 $22.99 4,831,013
2019-06-19 $60.49 $61.86 $60.27 $61.60 $22.60 5,511,296
2019-06-18 $60.42 $60.58 $59.95 $60.37 $22.15 5,285,896
2019-06-17 $60.00 $60.30 $59.54 $60.07 $22.04 3,466,502
2019-06-14 $60.25 $60.41 $59.72 $60.26 $22.11 5,309,318
2019-06-13 $60.22 $61.38 $59.76 $61.32 $22.50 4,029,039
2019-06-12 $60.22 $60.58 $59.97 $60.25 $22.11 2,645,532
2019-06-11 $60.80 $61.08 $59.89 $60.09 $22.05 2,148,577
2019-06-10 $60.60 $61.03 $60.37 $60.60 $22.24 3,641,222
2019-06-07 $60.18 $60.87 $59.82 $60.21 $22.09 2,964,347
2019-06-06 $58.91 $60.02 $58.91 $59.87 $21.97 3,502,084
2019-06-05 $58.71 $59.05 $58.24 $58.92 $21.62 3,584,036
2019-06-04 $57.26 $58.43 $57.26 $58.31 $21.40 4,697,690
2019-06-03 $56.26 $57.19 $56.25 $57.13 $20.96 2,880,482
2019-05-31 $56.73 $56.90 $56.16 $56.22 $20.63 2,482,660
2019-05-30 $56.93 $57.61 $56.93 $57.32 $20.90 2,428,460
2019-05-29 $56.35 $57.11 $56.14 $56.86 $20.74 3,784,400
2019-05-28 $56.75 $57.19 $56.32 $56.32 $20.54 2,136,204
2019-05-24 $56.19 $56.82 $56.15 $56.49 $20.60 3,256,119
2019-05-23 $54.86 $56.53 $54.66 $56.00 $20.42 3,092,006
2019-05-22 $55.40 $55.62 $54.81 $55.26 $20.15 2,702,795
2019-05-21 $55.02 $55.80 $54.94 $55.53 $20.25 1,995,946
2019-05-20 $54.67 $55.17 $54.56 $54.80 $19.98 1,757,458
2019-05-17 $54.91 $55.57 $54.56 $55.04 $20.07 1,927,140
2019-05-16 $54.63 $55.62 $54.56 $55.42 $20.21 4,499,989
2019-05-15 $54.12 $54.47 $53.80 $54.35 $19.82 1,418,027
2019-05-14 $54.51 $54.88 $54.32 $54.34 $19.82 1,831,318
2019-05-13 $54.54 $54.85 $54.36 $54.41 $19.84 1,926,609
2019-05-10 $54.67 $55.73 $54.67 $55.48 $20.23 3,046,801
2019-05-09 $53.78 $55.05 $53.53 $54.97 $20.05 4,146,204
2019-05-08 $53.76 $55.54 $53.15 $54.51 $19.88 7,659,942
2019-05-07 $55.91 $56.54 $55.46 $55.99 $20.42 3,433,009
2019-05-06 $56.10 $56.62 $56.00 $56.40 $20.57 3,168,709
2019-05-03 $56.26 $56.95 $56.20 $56.82 $20.72 3,883,282
2019-05-02 $56.17 $56.39 $55.54 $56.07 $20.45 2,067,187
2019-05-01 $56.50 $56.81 $56.09 $56.14 $20.47 2,328,032
2019-04-30 $56.86 $56.93 $56.25 $56.48 $20.60 2,584,296
2019-04-29 $56.81 $57.45 $56.60 $56.75 $20.70 3,785,470
2019-04-26 $55.90 $56.65 $55.65 $56.65 $20.66 3,069,330
2019-04-25 $56.41 $56.49 $55.55 $56.00 $20.42 2,407,334
2019-04-24 $56.29 $57.00 $56.06 $56.52 $20.61 3,628,652
2019-04-23 $56.12 $56.44 $55.54 $56.18 $20.49 6,559,298
2019-04-22 $56.36 $56.45 $55.85 $55.98 $20.41 3,189,639
2019-04-18 $56.35 $56.62 $55.90 $56.51 $20.61 4,092,962
2019-04-17 $55.41 $56.39 $55.15 $56.21 $20.50 4,521,352
2019-04-16 $57.00 $57.02 $54.39 $55.42 $20.21 11,613,825
2019-04-15 $53.50 $54.30 $53.50 $54.15 $19.75 5,513,431
2019-04-12 $52.73 $53.48 $52.53 $53.45 $19.49 2,808,950
2019-04-11 $52.37 $52.53 $51.98 $52.45 $19.13 2,521,257
2019-04-10 $52.32 $52.56 $52.22 $52.42 $19.12 2,458,174
2019-04-09 $52.35 $52.42 $51.81 $52.27 $19.06 3,386,785
2019-04-08 $52.49 $52.85 $52.12 $52.64 $19.20 4,887,610
2019-04-05 $52.38 $52.50 $52.11 $52.38 $19.10 7,365,150
2019-04-04 $52.79 $53.00 $52.04 $52.35 $19.09 3,172,727
2019-04-03 $52.90 $53.21 $52.61 $52.99 $19.32 3,404,885
2019-04-02 $53.77 $53.89 $52.25 $52.68 $19.21 7,952,644
2019-04-01 $51.70 $52.11 $51.21 $52.05 $18.98 5,756,524
2019-03-29 $50.29 $51.40 $50.20 $51.31 $18.71 5,209,656
2019-03-28 $49.30 $50.03 $49.24 $49.91 $18.20 3,310,304
2019-03-27 $49.40 $49.60 $48.77 $49.41 $18.02 4,340,058
2019-03-26 $49.12 $49.40 $48.89 $49.25 $17.96 8,017,693
2019-03-25 $48.52 $49.13 $48.25 $49.00 $17.87 3,906,603
2019-03-22 $49.37 $49.43 $48.44 $48.52 $17.69 5,350,105
2019-03-21 $48.25 $49.95 $48.25 $49.72 $18.13 4,733,058
2019-03-20 $48.29 $49.04 $48.29 $48.53 $17.57 4,351,617
2019-03-19 $48.58 $48.87 $48.34 $48.44 $17.54 5,727,959
2019-03-18 $48.84 $49.01 $48.43 $48.57 $17.59 4,057,290
2019-03-15 $48.67 $49.14 $48.26 $48.95 $17.73 7,026,095
2019-03-14 $48.77 $49.27 $48.25 $48.59 $17.60 9,603,249
2019-03-13 $47.91 $49.13 $47.84 $49.13 $17.79 6,470,527
2019-03-12 $48.05 $48.07 $47.56 $47.82 $17.32 3,795,948
2019-03-11 $47.73 $47.98 $47.16 $47.57 $17.23 4,221,889
2019-03-08 $48.12 $48.23 $47.56 $47.88 $17.34 3,820,001
2019-03-07 $48.32 $48.80 $47.95 $48.41 $17.53 4,627,193
2019-03-06 $47.85 $48.91 $47.69 $48.49 $17.56 3,970,315
2019-03-05 $47.33 $48.58 $47.33 $48.07 $17.41 4,259,907
2019-03-04 $47.71 $48.34 $47.26 $47.37 $17.15 3,727,566
2019-03-01 $47.53 $47.80 $47.20 $47.72 $17.28 6,372,303
2019-02-28 $46.25 $47.94 $46.00 $47.15 $17.07 7,864,795
2019-02-27 $46.72 $46.75 $45.98 $46.24 $16.74 6,886,309
2019-02-26 $46.77 $47.60 $46.71 $46.90 $16.98 6,313,883
2019-02-25 $47.30 $47.97 $46.56 $46.70 $16.91 5,453,949
2019-02-22 $48.01 $48.05 $46.96 $47.06 $17.04 6,668,423
2019-02-21 $46.40 $48.82 $45.80 $48.11 $17.42 14,127,318
2019-02-20 $54.03 $54.06 $43.32 $46.73 $16.92 29,461,309
2019-02-19 $54.34 $54.97 $53.68 $53.85 $19.50 3,603,545
2019-02-15 $54.39 $54.72 $54.18 $54.51 $19.74 1,849,592
2019-02-14 $53.50 $54.50 $53.50 $54.18 $19.62 1,473,432
2019-02-13 $54.00 $54.13 $53.39 $53.85 $19.50 1,997,111
2019-02-12 $53.52 $53.97 $53.31 $53.96 $19.54 1,326,656
2019-02-11 $52.89 $53.35 $52.55 $53.18 $19.26 1,411,010
2019-02-08 $52.02 $52.85 $52.02 $52.85 $19.14 2,059,750
2019-02-07 $52.75 $53.19 $51.98 $52.21 $18.91 2,479,326
2019-02-06 $53.14 $53.34 $52.74 $52.98 $19.19 1,414,106
2019-02-05 $52.91 $53.28 $52.72 $53.26 $19.29 1,143,042
2019-02-04 $52.15 $52.92 $52.09 $52.89 $19.15 870,063
2019-02-01 $52.21 $52.23 $51.57 $52.18 $18.90 1,808,863
2019-01-31 $52.15 $52.36 $51.83 $52.01 $18.83 1,401,908
2019-01-30 $52.02 $52.16 $51.36 $52.00 $18.83 991,687
2019-01-29 $51.70 $51.95 $51.41 $51.68 $18.71 1,106,649
2019-01-28 $51.33 $51.82 $51.17 $51.71 $18.73 829,046
2019-01-25 $52.33 $52.33 $51.55 $51.78 $18.75 1,389,892
2019-01-24 $51.50 $51.92 $51.26 $51.91 $18.80 1,544,875
2019-01-23 $51.68 $52.00 $51.24 $51.45 $18.63 2,873,513
2019-01-22 $51.71 $52.29 $51.11 $51.57 $18.68 1,946,031
2019-01-18 $51.73 $52.57 $51.38 $51.92 $18.80 2,960,596
2019-01-17 $50.31 $51.71 $50.31 $51.29 $18.57 3,568,443
2019-01-16 $50.06 $50.66 $50.06 $50.63 $18.33 1,509,691
2019-01-15 $49.58 $50.25 $49.53 $50.20 $18.18 2,442,122
2019-01-14 $49.02 $49.75 $48.92 $49.69 $17.99 2,951,528
2019-01-11 $48.72 $49.36 $48.52 $49.30 $17.85 2,748,491
2019-01-10 $48.31 $48.89 $48.02 $48.76 $17.66 2,328,130
2019-01-09 $47.20 $48.82 $47.20 $48.57 $17.59 4,559,553
2019-01-08 $46.87 $47.09 $45.83 $46.95 $17.00 4,179,768
2019-01-07 $46.87 $47.89 $46.54 $46.56 $16.86 2,961,610
2019-01-04 $46.01 $47.03 $45.88 $46.91 $16.99 3,628,567
2019-01-03 $46.43 $46.56 $45.36 $45.62 $16.52 2,806,601
2019-01-02 $46.80 $47.43 $45.93 $46.71 $16.92 4,345,392
2018-12-31 $46.79 $47.97 $46.64 $47.72 $17.28 2,596,327
2018-12-28 $47.37 $47.49 $46.22 $46.64 $16.89 3,823,491
2018-12-27 $46.78 $47.35 $45.86 $47.35 $17.15 2,598,092
2018-12-26 $45.96 $47.38 $45.61 $47.37 $17.15 1,558,521
2018-12-24 $46.48 $46.79 $45.42 $45.82 $16.59 1,156,709
2018-12-21 $48.00 $48.52 $46.67 $46.71 $16.92 3,598,760
2018-12-20 $47.76 $48.53 $46.97 $47.69 $17.27 2,021,605
2018-12-19 $49.11 $49.98 $48.03 $48.12 $17.43 2,271,306
2018-12-18 $49.95 $50.70 $49.12 $49.45 $17.78 2,404,064
2018-12-17 $49.29 $50.15 $48.78 $49.52 $17.80 3,238,056
2018-12-14 $50.13 $50.93 $49.08 $49.45 $17.78 2,222,434
2018-12-13 $50.69 $51.05 $50.41 $50.66 $18.21 1,991,869
2018-12-12 $50.87 $51.08 $50.17 $50.65 $18.21 1,818,504
2018-12-11 $50.92 $51.18 $49.94 $50.32 $18.09 1,789,730
2018-12-10 $50.79 $51.19 $50.12 $50.37 $18.11 2,701,857
2018-12-07 $54.07 $54.43 $50.71 $51.04 $18.35 3,569,275
2018-12-06 $53.96 $54.21 $52.54 $54.21 $19.49 2,827,949
2018-12-04 $56.99 $57.24 $54.55 $54.73 $19.68 2,086,123
2018-12-03 $57.56 $57.72 $56.66 $57.03 $20.50 1,365,279
2018-11-30 $57.07 $57.66 $56.88 $57.14 $20.54 1,568,946
2018-11-29 $57.50 $57.61 $57.00 $57.09 $20.52 1,283,243
2018-11-28 $56.27 $57.39 $56.01 $57.38 $20.63 1,802,031
2018-11-27 $56.93 $57.22 $56.08 $56.18 $20.20 1,539,147
2018-11-26 $56.90 $57.53 $56.39 $57.14 $20.54 1,856,121
2018-11-23 $56.59 $57.07 $56.44 $56.60 $20.35 811,186
2018-11-21 $56.28 $57.47 $56.28 $56.91 $20.46 2,443,176
2018-11-20 $55.78 $56.66 $55.60 $56.11 $20.17 2,310,053
2018-11-19 $57.20 $57.84 $56.41 $56.45 $20.29 2,310,872
2018-11-16 $57.34 $57.51 $57.01 $57.35 $20.62 1,413,530
2018-11-15 $56.50 $57.62 $56.22 $57.50 $20.67 1,752,052
2018-11-14 $57.17 $57.79 $56.74 $56.76 $20.41 2,824,979
2018-11-13 $56.25 $57.03 $56.18 $56.73 $20.40 2,640,985
2018-11-12 $56.33 $57.06 $56.15 $56.25 $20.22 2,687,254
2018-11-09 $55.43 $56.98 $55.40 $56.54 $20.33 4,871,311
2018-11-08 $55.41 $56.01 $54.50 $55.66 $20.01 3,137,269
2018-11-07 $58.44 $59.36 $55.52 $55.95 $20.11 4,517,402
2018-11-06 $58.52 $58.80 $57.38 $57.73 $20.75 2,176,622
2018-11-05 $58.01 $58.62 $57.39 $58.49 $21.03 2,028,701
2018-11-02 $58.79 $59.34 $57.82 $58.17 $20.91 3,461,905
2018-11-01 $57.25 $58.49 $56.93 $58.44 $21.01 2,355,456
2018-10-31 $57.31 $57.85 $56.81 $56.94 $20.47 2,575,012
2018-10-30 $55.48 $56.66 $55.41 $56.60 $20.35 2,313,110
2018-10-29 $56.01 $56.78 $54.89 $55.38 $19.91 2,472,956
2018-10-26 $54.87 $55.70 $53.54 $55.52 $19.96 2,759,539
2018-10-25 $54.90 $56.17 $54.48 $55.55 $19.97 2,566,520
2018-10-24 $56.09 $56.75 $54.47 $54.65 $19.65 3,144,991
2018-10-23 $56.00 $56.40 $55.17 $56.10 $20.17 1,103,064
2018-10-22 $56.63 $57.30 $56.46 $56.82 $20.43 2,648,597
2018-10-19 $56.90 $57.17 $56.31 $56.57 $20.34 931,125
2018-10-18 $57.93 $58.02 $56.64 $56.85 $20.44 1,304,062
2018-10-17 $58.29 $58.31 $57.51 $57.93 $20.83 1,153,639
2018-10-16 $57.49 $58.41 $57.29 $58.36 $20.98 1,657,353
2018-10-15 $56.49 $57.65 $56.36 $57.29 $20.60 3,037,206
2018-10-12 $56.78 $57.35 $56.07 $56.50 $20.31 2,847,880
2018-10-11 $56.18 $56.75 $55.94 $56.06 $20.15 2,247,250
2018-10-10 $57.20 $57.20 $56.05 $56.18 $20.20 3,832,234
2018-10-09 $57.20 $57.56 $57.00 $57.31 $20.60 1,113,040
2018-10-08 $57.24 $57.66 $56.92 $57.41 $20.64 1,291,261
2018-10-05 $57.59 $57.76 $56.95 $57.35 $20.62 1,375,673
2018-10-04 $59.37 $59.58 $57.37 $57.52 $20.68 2,316,561
2018-10-03 $58.77 $59.97 $58.67 $59.55 $21.41 2,821,132
2018-10-02 $59.70 $59.73 $58.19 $58.27 $20.95 2,989,119
2018-10-01 $60.02 $60.33 $59.49 $59.80 $21.50 3,227,781
2018-09-28 $59.67 $59.90 $59.36 $59.69 $21.46 1,620,962
2018-09-27 $60.34 $60.52 $59.59 $59.70 $21.46 1,798,789
2018-09-26 $60.83 $60.97 $60.20 $60.36 $21.70 1,126,429
2018-09-25 $61.08 $61.16 $60.48 $60.81 $21.86 1,237,127
2018-09-24 $61.36 $61.36 $60.38 $60.90 $21.89 1,600,563
2018-09-21 $61.49 $61.67 $61.06 $61.42 $22.08 3,818,276
2018-09-20 $62.08 $62.33 $61.30 $61.67 $22.17 2,140,469
2018-09-19 $62.81 $62.90 $61.27 $61.76 $22.20 2,509,292
2018-09-18 $62.64 $63.64 $62.64 $63.61 $22.74 1,470,994
2018-09-17 $62.71 $62.76 $61.66 $62.72 $22.42 1,547,926
2018-09-14 $63.59 $63.88 $62.62 $62.62 $22.39 1,485,435
2018-09-13 $63.54 $63.93 $63.45 $63.64 $22.75 829,603
2018-09-12 $63.60 $63.60 $62.63 $63.30 $22.63 1,099,859
2018-09-11 $63.69 $63.87 $63.40 $63.55 $22.72 1,470,037
2018-09-10 $63.83 $64.04 $63.43 $63.74 $22.79 1,253,399
2018-09-07 $63.94 $64.26 $63.45 $63.65 $22.75 1,012,028
2018-09-06 $63.67 $64.31 $63.64 $64.11 $22.92 1,605,894
2018-09-05 $63.41 $63.83 $63.24 $63.61 $22.74 1,380,376
2018-09-04 $62.48 $63.70 $62.44 $63.70 $22.77 1,700,665
2018-08-31 $63.09 $63.46 $62.65 $62.69 $22.41 2,023,505
2018-08-30 $63.09 $63.47 $62.83 $63.23 $22.60 1,296,635
2018-08-29 $63.79 $63.92 $63.15 $63.18 $22.59 1,751,350
2018-08-28 $63.93 $64.01 $63.55 $63.63 $22.75 1,091,346
2018-08-27 $63.48 $64.03 $63.36 $63.83 $22.82 942,142
2018-08-24 $63.48 $63.60 $63.19 $63.32 $22.64 1,139,439
2018-08-23 $63.68 $63.88 $63.20 $63.48 $22.69 1,470,323
2018-08-22 $64.06 $64.55 $63.52 $63.68 $22.77 1,529,448
2018-08-21 $63.58 $64.35 $63.48 $64.22 $22.96 1,890,121
2018-08-20 $62.89 $63.47 $62.78 $63.38 $22.66 1,723,640
2018-08-17 $62.31 $63.75 $61.95 $62.88 $22.48 1,322,656
2018-08-16 $62.34 $62.49 $61.68 $62.12 $22.21 2,428,159
2018-08-15 $61.46 $62.28 $61.44 $62.20 $22.24 1,383,781
2018-08-14 $61.46 $61.99 $61.16 $61.90 $22.13 1,271,916
2018-08-13 $62.00 $62.40 $61.23 $61.29 $21.91 1,796,380
2018-08-10 $61.97 $62.56 $61.85 $61.91 $22.13 2,391,379
2018-08-09 $61.07 $62.35 $60.70 $62.18 $22.23 2,701,170
2018-08-08 $61.01 $61.90 $59.58 $60.84 $21.75 3,169,842
2018-08-07 $59.97 $60.74 $59.65 $60.69 $21.70 1,620,264
2018-08-06 $59.61 $59.98 $59.26 $59.58 $21.30 1,656,478
2018-08-03 $59.02 $59.70 $58.81 $59.63 $21.32 1,986,329
2018-08-02 $59.23 $59.65 $58.68 $59.03 $21.10 2,710,253
2018-08-01 $59.50 $59.97 $59.24 $59.37 $21.22 2,906,313
2018-07-31 $58.56 $59.57 $58.13 $59.45 $21.25 2,021,473
2018-07-30 $58.66 $58.73 $58.17 $58.42 $20.88 2,841,254
2018-07-27 $58.84 $59.08 $58.19 $58.57 $20.94 2,193,768
2018-07-26 $58.73 $59.00 $58.36 $58.77 $21.01 2,319,950
2018-07-25 $58.94 $58.96 $58.12 $58.73 $21.00 3,766,482
2018-07-24 $59.80 $60.02 $58.69 $58.94 $21.07 1,888,372
2018-07-23 $60.02 $60.12 $59.39 $59.57 $21.30 2,048,641
2018-07-20 $60.10 $60.30 $59.95 $60.00 $21.45 1,532,999
2018-07-19 $59.95 $60.15 $59.67 $60.03 $21.46 2,853,156
2018-07-18 $61.20 $61.57 $59.78 $59.79 $21.37 4,788,965
2018-07-17 $59.96 $61.38 $59.85 $61.27 $21.90 6,452,384
2018-07-16 $60.00 $60.16 $59.60 $60.12 $21.49 4,611,262
2018-07-13 $59.40 $60.07 $59.37 $59.96 $21.44 4,125,963
2018-07-12 $59.00 $59.88 $58.72 $59.62 $21.31 4,377,735
2018-07-11 $58.12 $58.72 $58.00 $58.70 $20.98 2,716,480
2018-07-10 $57.80 $58.58 $57.70 $58.54 $20.93 3,691,117
2018-07-09 $56.52 $57.74 $56.52 $57.70 $20.63 2,446,410
2018-07-06 $55.55 $56.11 $55.33 $56.11 $20.06 1,246,720
2018-07-05 $54.97 $55.56 $54.42 $55.52 $19.85 1,879,785
2018-07-03 $55.18 $55.33 $54.57 $54.67 $19.54 1,079,811
2018-07-02 $54.57 $54.98 $54.06 $54.95 $19.64 1,022,998
2018-06-29 $54.74 $55.17 $54.39 $54.80 $19.59 2,140,442
2018-06-28 $54.11 $54.56 $53.58 $54.54 $19.50 2,417,313
2018-06-27 $54.73 $55.21 $54.19 $54.21 $19.38 3,207,065
2018-06-26 $54.30 $54.52 $53.47 $54.51 $19.49 3,792,532
2018-06-25 $55.16 $55.26 $54.14 $54.36 $19.43 2,336,410
2018-06-22 $55.53 $55.55 $55.10 $55.16 $19.72 4,075,229
2018-06-21 $55.74 $55.91 $55.01 $55.14 $19.71 2,136,537
2018-06-20 $55.15 $55.98 $54.72 $55.81 $19.95 1,986,493
2018-06-19 $54.56 $55.17 $54.17 $55.08 $19.57 2,885,758
2018-06-18 $54.75 $55.17 $54.65 $55.07 $19.56 1,403,670
2018-06-15 $54.93 $54.98 $54.57 $54.90 $19.50 1,722,356
2018-06-14 $54.87 $55.15 $54.61 $55.14 $19.59 1,694,311
2018-06-13 $55.17 $55.45 $54.75 $54.75 $19.45 3,437,226
2018-06-12 $55.21 $55.36 $54.97 $55.15 $19.59 1,809,703
2018-06-11 $55.38 $55.66 $55.14 $55.15 $19.59 1,904,308
2018-06-08 $54.80 $55.51 $54.18 $55.31 $19.65 3,077,642
2018-06-07 $54.95 $55.46 $54.72 $54.86 $19.49 2,584,776
2018-06-06 $54.68 $55.07 $54.59 $54.97 $19.53 4,435,751
2018-06-05 $53.94 $54.56 $53.69 $54.48 $19.35 2,689,867
2018-06-04 $53.42 $53.90 $53.26 $53.75 $19.10 2,965,639
2018-06-01 $52.94 $53.28 $52.68 $53.11 $18.87 3,227,041
2018-05-31 $53.53 $53.53 $52.64 $52.77 $18.75 1,671,099
2018-05-30 $53.08 $53.61 $52.87 $53.47 $19.00 1,773,109
2018-05-29 $52.96 $53.32 $52.49 $52.87 $18.78 1,596,515
2018-05-25 $52.86 $53.40 $52.83 $53.24 $18.91 3,055,005
2018-05-24 $53.02 $53.21 $52.44 $52.93 $18.80 1,569,384
2018-05-23 $53.16 $53.37 $52.77 $53.07 $18.85 1,514,262
2018-05-22 $54.10 $54.38 $53.32 $53.37 $18.96 1,810,937
2018-05-21 $54.08 $54.19 $53.83 $54.04 $19.20 2,878,268
2018-05-18 $54.27 $54.37 $53.37 $53.80 $19.11 3,028,477
2018-05-17 $53.82 $54.52 $53.82 $54.38 $19.32 2,158,532
2018-05-16 $52.94 $53.98 $52.92 $53.84 $19.13 2,618,980
2018-05-15 $53.36 $53.60 $52.78 $52.92 $18.80 2,823,455
2018-05-14 $53.94 $54.37 $53.45 $53.57 $19.03 5,528,643
2018-05-11 $53.57 $54.03 $53.53 $53.91 $19.15 2,432,082
2018-05-10 $53.25 $53.77 $53.10 $53.65 $19.06 2,875,684
2018-05-09 $53.61 $54.00 $51.47 $53.16 $18.89 4,012,574
2018-05-08 $53.66 $53.80 $53.29 $53.77 $19.10 2,411,583
2018-05-07 $53.74 $54.00 $52.71 $53.28 $18.93 1,898,446
2018-05-04 $52.52 $53.80 $52.18 $53.72 $19.08 1,646,621
2018-05-03 $51.93 $52.94 $51.91 $52.75 $18.74 2,501,849
2018-05-02 $51.79 $52.33 $51.70 $52.08 $18.50 1,839,149
2018-05-01 $51.99 $51.99 $51.35 $51.89 $18.43 2,282,326
2018-04-30 $52.47 $52.93 $51.99 $51.99 $18.47 2,166,609
2018-04-27 $52.67 $52.75 $52.11 $52.38 $18.61 1,226,936
2018-04-26 $52.84 $53.00 $52.43 $52.76 $18.74 1,107,315
2018-04-25 $52.50 $52.92 $52.13 $52.65 $18.70 1,671,936
2018-04-24 $53.43 $53.71 $52.47 $52.56 $18.67 1,812,520
2018-04-23 $52.95 $53.39 $52.90 $53.12 $18.87 1,787,371
2018-04-20 $53.23 $53.23 $52.55 $52.83 $18.77 2,050,466
2018-04-19 $53.47 $53.56 $52.98 $53.11 $18.87 1,773,627
2018-04-18 $53.29 $53.73 $53.11 $53.59 $19.04 1,784,018
2018-04-17 $54.00 $54.06 $53.21 $53.24 $18.91 2,146,849
2018-04-16 $53.69 $53.88 $53.31 $53.77 $19.10 1,452,148
2018-04-13 $53.98 $54.17 $53.21 $53.39 $18.97 1,690,972
2018-04-12 $54.25 $54.28 $53.79 $53.90 $19.15 1,535,382
2018-04-11 $54.04 $54.84 $53.93 $54.02 $19.19 1,220,807
2018-04-10 $54.36 $54.60 $53.87 $54.42 $19.33 2,514,985
2018-04-09 $54.02 $54.20 $53.65 $53.69 $19.07 1,072,644
2018-04-06 $54.52 $54.87 $53.15 $53.60 $19.04 1,673,025
2018-04-05 $54.84 $55.37 $54.42 $54.90 $19.50 1,985,716
2018-04-04 $53.72 $54.73 $53.63 $54.64 $19.41 1,925,613
2018-04-03 $53.87 $54.47 $53.65 $54.25 $19.27 2,376,032
2018-04-02 $54.00 $54.36 $53.35 $53.77 $19.10 2,734,964
2018-03-29 $54.15 $54.54 $53.77 $54.20 $19.26 2,847,650
2018-03-28 $53.45 $54.24 $53.23 $53.82 $19.12 3,631,619
2018-03-27 $54.65 $54.77 $53.18 $53.25 $18.92 2,026,567
2018-03-26 $53.90 $54.52 $53.55 $54.43 $19.34 2,154,183
2018-03-23 $53.77 $54.40 $53.07 $53.31 $18.94 2,320,716
2018-03-22 $55.40 $55.67 $53.34 $53.38 $18.96 3,676,261
2018-03-21 $55.33 $56.06 $55.01 $55.70 $19.79 2,497,575
2018-03-20 $55.67 $56.01 $55.48 $55.50 $19.59 2,163,111
2018-03-19 $55.84 $56.06 $55.38 $55.54 $19.61 2,098,099
2018-03-16 $55.74 $56.01 $55.51 $55.87 $19.72 2,273,359
2018-03-15 $55.95 $56.09 $55.50 $55.68 $19.66 1,680,964
2018-03-14 $56.14 $56.14 $55.71 $55.75 $19.68 1,839,474
2018-03-13 $56.43 $56.49 $55.82 $55.91 $19.74 7,624,391
2018-03-12 $56.60 $56.75 $56.07 $56.12 $19.81 2,118,965
2018-03-09 $56.15 $56.67 $55.70 $56.64 $20.00 1,812,612
2018-03-08 $56.55 $56.55 $55.50 $55.72 $19.67 2,226,157
2018-03-07 $55.53 $56.73 $55.53 $56.23 $19.85 3,548,800
2018-03-06 $54.97 $55.98 $54.77 $55.88 $19.73 2,681,733
2018-03-05 $53.78 $55.08 $53.67 $54.88 $19.38 1,990,009
2018-03-02 $53.99 $54.11 $53.48 $54.11 $19.10 4,035,229
2018-03-01 $54.65 $54.91 $53.86 $54.21 $19.14 5,162,518
2018-02-28 $52.97 $55.00 $52.96 $54.08 $19.09 7,919,188
2018-02-27 $51.94 $52.34 $51.69 $51.99 $18.35 3,893,673
2018-02-26 $51.57 $52.00 $51.28 $51.97 $18.35 2,857,975
2018-02-23 $51.11 $51.42 $50.81 $51.42 $18.15 2,084,178
2018-02-22 $51.05 $51.33 $50.53 $50.87 $17.96 3,553,006
2018-02-21 $50.91 $51.95 $50.79 $50.82 $17.94 3,385,863
2018-02-20 $53.00 $53.32 $50.45 $50.49 $17.83 4,700,062
2018-02-16 $51.40 $52.33 $51.26 $52.02 $18.37 3,427,532
2018-02-15 $50.97 $51.68 $50.55 $51.50 $18.18 4,672,493
2018-02-14 $49.94 $50.79 $49.75 $50.65 $17.88 2,900,390
2018-02-13 $50.22 $50.47 $49.70 $50.26 $17.74 1,458,310
2018-02-12 $49.90 $50.81 $49.58 $50.30 $17.76 2,279,419
2018-02-09 $49.53 $49.95 $48.22 $49.51 $17.48 2,845,814
2018-02-08 $50.87 $50.92 $48.99 $49.00 $17.30 1,913,965
2018-02-07 $51.04 $51.59 $50.79 $50.81 $17.94 1,717,223
2018-02-06 $50.25 $51.68 $50.02 $51.04 $18.02 3,625,402
2018-02-05 $52.96 $53.41 $50.83 $51.04 $18.02 2,106,704
2018-02-02 $54.36 $54.48 $53.30 $53.31 $18.82 2,639,138
2018-02-01 $54.51 $55.10 $54.11 $54.60 $19.28 1,799,294
2018-01-31 $54.70 $54.70 $54.09 $54.54 $19.26 1,771,825
2018-01-30 $54.35 $55.08 $54.22 $54.39 $19.20 1,637,886
2018-01-29 $55.01 $55.16 $54.75 $54.81 $19.35 1,191,719
2018-01-26 $54.84 $55.19 $54.34 $55.13 $19.46 1,493,094
2018-01-25 $54.71 $54.86 $54.41 $54.67 $19.30 1,532,700
2018-01-24 $54.51 $54.79 $54.28 $54.56 $19.26 1,048,073
2018-01-23 $54.32 $54.44 $54.05 $54.33 $19.18 1,704,491
2018-01-22 $54.20 $54.49 $54.01 $54.45 $19.22 1,467,884
2018-01-19 $53.73 $54.36 $53.43 $54.35 $19.19 3,003,494
2018-01-18 $53.42 $53.58 $53.19 $53.50 $18.89 1,708,050
2018-01-17 $53.56 $53.59 $53.03 $53.35 $18.83 1,588,296
2018-01-16 $53.66 $53.84 $53.16 $53.37 $18.84 2,981,351
2018-01-12 $52.96 $53.34 $52.72 $53.27 $18.81 2,388,571
2018-01-11 $52.15 $53.05 $52.07 $53.01 $18.71 1,478,994
2018-01-10 $51.66 $52.18 $51.34 $52.00 $18.36 1,747,944
2018-01-09 $51.99 $51.99 $51.31 $51.85 $18.31 1,845,801
2018-01-08 $51.79 $52.38 $51.71 $51.90 $18.32 2,634,811
2018-01-05 $51.68 $51.70 $51.36 $51.53 $18.19 1,504,906
2018-01-04 $51.36 $51.94 $51.15 $51.46 $18.17 2,072,223
2018-01-03 $50.96 $51.36 $50.78 $51.17 $18.07 1,605,030
2018-01-02 $50.86 $51.14 $50.61 $50.95 $17.99 1,885,037
2017-12-29 $50.81 $50.84 $50.44 $50.51 $17.83 966,348
2017-12-28 $50.73 $50.85 $50.26 $50.72 $17.91 1,009,793
2017-12-27 $50.95 $50.95 $50.53 $50.63 $17.87 745,839
2017-12-26 $51.14 $51.47 $50.76 $50.80 $17.93 1,118,649
2017-12-22 $51.47 $51.51 $51.02 $51.02 $18.01 2,129,301
2017-12-21 $50.95 $51.52 $50.83 $51.43 $18.16 1,976,046
2017-12-20 $50.33 $50.98 $50.25 $50.84 $17.95 1,795,888
2017-12-19 $50.75 $50.80 $50.09 $50.32 $17.77 2,869,724
2017-12-18 $51.20 $51.43 $50.98 $51.06 $17.90 2,027,885
2017-12-15 $50.40 $51.08 $50.33 $50.95 $17.86 2,360,938
2017-12-14 $51.00 $51.11 $50.21 $50.33 $17.65 1,714,161
2017-12-13 $51.02 $51.43 $50.72 $50.73 $17.79 3,564,665
2017-12-12 $51.31 $51.49 $51.02 $51.10 $17.92 1,707,223
2017-12-11 $51.18 $51.23 $50.62 $50.99 $17.88 1,863,259
2017-12-08 $50.54 $51.28 $50.34 $51.25 $17.97 3,445,701
2017-12-07 $50.22 $50.55 $50.13 $50.49 $17.70 2,180,677
2017-12-06 $50.76 $50.84 $50.27 $50.29 $17.63 1,212,691
2017-12-05 $50.65 $51.01 $50.53 $50.74 $17.79 2,233,316
2017-12-04 $50.63 $50.92 $50.56 $50.65 $17.76 3,052,685
2017-12-01 $50.40 $50.69 $49.44 $50.19 $17.60 1,835,421
2017-11-30 $49.77 $50.48 $49.55 $50.37 $17.66 2,150,146
2017-11-29 $48.83 $49.94 $48.75 $49.77 $17.45 2,300,080
2017-11-28 $48.31 $48.83 $48.23 $48.75 $17.09 1,442,539
2017-11-27 $48.86 $49.12 $48.36 $48.36 $16.96 1,882,710
2017-11-24 $48.86 $49.14 $48.76 $48.82 $17.12 941,278
2017-11-22 $48.27 $48.90 $48.25 $48.69 $17.07 2,411,636
2017-11-21 $47.98 $48.33 $47.77 $48.28 $16.93 3,156,798
2017-11-20 $47.60 $48.16 $47.55 $47.95 $16.81 2,043,441
2017-11-17 $47.43 $47.89 $47.43 $47.70 $16.72 1,746,771
2017-11-16 $47.91 $48.08 $47.44 $47.53 $16.66 2,927,845
2017-11-15 $47.94 $48.18 $47.66 $47.93 $16.80 2,171,618
2017-11-14 $47.87 $48.40 $47.87 $48.14 $16.88 2,300,051
2017-11-13 $48.19 $48.62 $48.11 $48.25 $16.92 2,134,979
2017-11-10 $48.16 $48.59 $48.13 $48.49 $17.00 2,720,390
2017-11-09 $49.04 $49.20 $48.20 $48.34 $16.95 2,873,328
2017-11-08 $49.08 $49.38 $48.90 $49.18 $17.24 4,277,580
2017-11-07 $49.20 $49.28 $48.86 $49.02 $17.19 2,076,471
2017-11-06 $48.66 $49.38 $48.56 $49.26 $17.27 2,419,461
2017-11-03 $48.63 $48.67 $48.30 $48.51 $17.01 3,929,079
2017-11-02 $47.39 $48.79 $47.30 $48.35 $16.95 4,546,792
2017-11-01 $47.30 $49.04 $47.21 $47.40 $16.62 6,565,893
2017-10-31 $46.96 $47.78 $46.84 $47.33 $16.59 7,757,244
2017-10-30 $46.53 $47.38 $46.50 $46.91 $16.45 6,631,858
2017-10-27 $46.85 $47.05 $46.62 $46.99 $16.47 4,421,408
2017-10-26 $47.08 $47.19 $46.87 $46.99 $16.47 6,124,269
2017-10-25 $47.17 $47.25 $46.55 $46.88 $16.44 1,755,484
2017-10-24 $47.45 $47.61 $47.07 $47.17 $16.54 3,476,895
2017-10-23 $48.00 $48.11 $47.54 $47.54 $16.67 2,066,511
2017-10-20 $48.16 $48.32 $47.70 $47.84 $16.77 1,612,848
2017-10-19 $48.02 $48.03 $47.44 $48.01 $16.83 1,739,595
2017-10-18 $48.00 $48.30 $47.99 $48.26 $16.92 1,688,887
2017-10-17 $47.98 $48.08 $47.70 $48.05 $16.85 1,791,246
2017-10-16 $47.54 $47.95 $47.53 $47.95 $16.81 1,614,227
2017-10-13 $47.58 $47.86 $47.44 $47.50 $16.65 1,211,436
2017-10-12 $47.62 $47.76 $47.43 $47.53 $16.66 1,367,599
2017-10-11 $47.85 $47.85 $47.26 $47.65 $16.71 2,125,018
2017-10-10 $47.74 $47.88 $47.57 $47.86 $16.78 1,969,880
2017-10-09 $47.75 $47.93 $47.48 $47.61 $16.69 1,198,281
2017-10-06 $47.94 $48.11 $47.60 $47.84 $16.77 2,406,891
2017-10-05 $48.16 $48.23 $47.65 $47.91 $16.80 2,275,810
2017-10-04 $48.43 $48.65 $47.82 $48.21 $16.90 1,580,690
2017-10-03 $48.00 $48.55 $47.83 $48.50 $17.00 2,423,535
2017-10-02 $47.71 $48.20 $47.63 $48.01 $16.83 1,902,403
2017-09-29 $46.97 $47.95 $46.87 $47.74 $16.74 3,793,779
2017-09-28 $47.05 $47.18 $46.75 $47.02 $16.49 2,851,703
2017-09-27 $46.99 $47.17 $46.70 $47.04 $16.49 3,232,481
2017-09-26 $46.55 $47.07 $46.50 $46.85 $16.43 2,886,913
2017-09-25 $46.10 $46.71 $46.10 $46.59 $16.33 2,599,910
2017-09-22 $45.63 $46.05 $45.62 $46.01 $16.13 2,077,956
2017-09-21 $45.97 $46.01 $45.65 $45.66 $16.01 1,738,253
2017-09-20 $45.53 $46.47 $45.53 $45.96 $16.11 4,260,256
2017-09-19 $45.28 $45.75 $45.11 $45.30 $15.88 2,610,251
2017-09-18 $45.85 $45.96 $45.26 $45.41 $15.81 2,955,137
2017-09-15 $45.75 $46.03 $45.61 $45.80 $15.95 2,572,378
2017-09-14 $45.94 $46.12 $45.77 $45.78 $15.94 2,539,942
2017-09-13 $45.46 $46.14 $45.29 $45.96 $16.00 2,901,182
2017-09-12 $45.78 $45.80 $45.04 $45.27 $15.76 2,649,273
2017-09-11 $45.49 $45.91 $45.34 $45.76 $15.93 3,237,464
2017-09-08 $44.59 $45.21 $44.37 $45.08 $15.69 2,831,114
2017-09-07 $45.09 $45.31 $43.90 $44.83 $15.61 3,647,989
2017-09-06 $45.15 $45.69 $44.98 $45.63 $15.89 2,028,712
2017-09-05 $45.32 $45.72 $44.96 $45.05 $15.68 1,453,070
2017-09-01 $45.27 $45.81 $45.22 $45.47 $15.83 2,226,109
2017-08-31 $44.84 $45.35 $44.83 $45.09 $15.70 1,741,836
2017-08-30 $44.35 $44.78 $44.33 $44.70 $15.56 2,591,432
2017-08-29 $44.45 $44.62 $44.26 $44.47 $15.48 2,814,789
2017-08-28 $44.79 $44.91 $44.45 $44.49 $15.49 2,339,208
2017-08-25 $44.74 $44.90 $44.67 $44.69 $15.56 2,550,600
2017-08-24 $44.58 $44.91 $44.50 $44.56 $15.51 1,859,413
2017-08-23 $44.27 $44.76 $44.25 $44.46 $15.48 1,661,255
2017-08-22 $44.23 $44.56 $44.08 $44.41 $15.46 2,819,087
2017-08-21 $43.90 $44.47 $43.83 $44.18 $15.38 2,242,500
2017-08-18 $44.45 $44.52 $43.86 $43.90 $15.28 3,347,601
2017-08-17 $44.54 $44.81 $44.29 $44.51 $15.50 4,105,485
2017-08-16 $44.23 $44.89 $44.23 $44.59 $15.52 3,279,102
2017-08-15 $43.76 $44.28 $43.57 $44.15 $15.37 4,416,517
2017-08-14 $43.35 $44.19 $43.15 $43.88 $15.28 3,542,953
2017-08-11 $42.46 $43.34 $42.44 $43.04 $14.98 3,394,666
2017-08-10 $43.74 $43.78 $42.38 $42.55 $14.81 3,109,031
2017-08-09 $42.30 $44.38 $42.03 $43.73 $15.22 7,257,079
2017-08-08 $41.40 $41.81 $40.43 $40.56 $14.12 4,256,483
2017-08-07 $41.68 $41.84 $41.27 $41.45 $14.43 3,311,276
2017-08-04 $41.66 $41.77 $41.49 $41.65 $14.50 1,708,486
2017-08-03 $41.68 $41.93 $41.35 $41.57 $14.47 2,185,478
2017-08-02 $41.96 $42.04 $41.63 $41.67 $14.51 1,165,687
2017-08-01 $42.14 $42.23 $41.84 $41.99 $14.62 1,510,072
2017-07-31 $42.47 $42.47 $41.80 $42.04 $14.64 1,595,836
2017-07-28 $42.61 $42.67 $42.14 $42.35 $14.74 848,288
2017-07-27 $42.29 $42.72 $42.14 $42.69 $14.86 1,823,157
2017-07-26 $42.23 $42.35 $41.98 $42.24 $14.71 3,733,161
2017-07-25 $41.72 $42.25 $41.70 $41.94 $14.60 2,073,811
2017-07-24 $42.00 $42.10 $41.63 $41.71 $14.52 2,648,274
2017-07-21 $41.55 $42.12 $41.55 $41.99 $14.62 2,337,543
2017-07-20 $41.35 $41.75 $41.34 $41.54 $14.46 2,125,629
2017-07-19 $40.75 $41.41 $40.58 $41.27 $14.37 3,867,647
2017-07-18 $40.50 $40.75 $40.37 $40.73 $14.18 1,830,134
2017-07-17 $40.70 $40.96 $40.56 $40.67 $14.16 1,948,424
2017-07-14 $40.92 $41.01 $40.70 $40.70 $14.17 1,240,294
2017-07-13 $40.82 $41.05 $40.73 $40.85 $14.22 1,194,567
2017-07-12 $40.66 $40.97 $40.36 $40.71 $14.17 2,246,040
2017-07-11 $40.65 $40.78 $40.27 $40.31 $14.03 2,468,505
2017-07-10 $41.29 $41.29 $40.41 $40.59 $14.13 3,801,639
2017-07-07 $40.94 $41.48 $40.78 $41.39 $14.41 1,658,275
2017-07-06 $41.51 $41.54 $40.77 $40.83 $14.21 2,195,137
2017-07-05 $41.88 $42.03 $41.46 $41.72 $14.52 1,825,437
2017-07-03 $42.08 $42.25 $41.80 $41.80 $14.55 1,046,868
2017-06-30 $42.06 $42.50 $41.93 $41.97 $14.61 1,762,377
2017-06-29 $42.22 $42.22 $41.52 $41.76 $14.54 2,093,534
2017-06-28 $42.21 $42.58 $42.10 $42.22 $14.70 1,147,523
2017-06-27 $42.54 $42.62 $41.96 $42.01 $14.63 1,876,388
2017-06-26 $42.14 $42.64 $42.07 $42.59 $14.83 1,139,587
2017-06-23 $41.71 $42.24 $41.58 $42.02 $14.63 2,911,914
2017-06-22 $42.03 $42.13 $41.42 $41.70 $14.52 3,050,709
2017-06-21 $42.75 $42.75 $41.92 $42.02 $14.63 2,262,458
2017-06-20 $43.09 $43.09 $42.43 $42.43 $14.77 1,022,625
2017-06-19 $42.46 $43.22 $42.30 $43.21 $15.04 1,755,239
2017-06-16 $43.49 $43.52 $42.41 $42.61 $14.73 2,703,822
2017-06-15 $43.30 $43.60 $43.11 $43.53 $15.04 1,230,038
2017-06-14 $44.22 $44.22 $43.37 $43.55 $15.05 1,788,750
2017-06-13 $44.12 $44.20 $43.74 $44.08 $15.23 2,684,491
2017-06-12 $43.65 $44.21 $43.55 $44.07 $15.23 1,513,942
2017-06-09 $43.33 $43.89 $43.29 $43.67 $15.09 1,373,020
2017-06-08 $43.60 $43.71 $43.21 $43.28 $14.96 1,399,049
2017-06-07 $43.76 $44.01 $43.51 $43.61 $15.07 2,203,892
2017-06-06 $44.20 $44.28 $43.64 $43.72 $15.11 2,318,899
2017-06-05 $44.53 $44.56 $44.34 $44.34 $15.32 849,783
2017-06-02 $44.67 $44.85 $44.47 $44.56 $15.40 1,050,303
2017-06-01 $43.65 $44.77 $43.46 $44.73 $15.46 2,203,858
2017-05-31 $43.70 $43.74 $43.38 $43.57 $15.06 1,325,863
2017-05-30 $43.88 $44.11 $43.63 $43.65 $15.08 1,170,088
2017-05-26 $43.64 $44.15 $43.60 $43.94 $15.19 1,669,271
2017-05-25 $43.60 $44.03 $43.60 $43.67 $15.09 2,329,765
2017-05-24 $43.83 $43.83 $43.43 $43.50 $15.03 2,090,548
2017-05-23 $43.87 $43.93 $43.47 $43.72 $15.11 2,647,577
2017-05-22 $42.98 $43.93 $42.94 $43.78 $15.13 2,427,007
2017-05-19 $42.77 $43.17 $42.56 $42.93 $14.84 2,436,259
2017-05-18 $42.60 $43.01 $42.44 $42.69 $14.75 1,487,924
2017-05-17 $42.91 $43.28 $42.66 $42.70 $14.76 2,305,131
2017-05-16 $42.66 $43.32 $42.45 $43.30 $14.96 2,671,183
2017-05-15 $42.24 $42.91 $42.09 $42.67 $14.75 5,378,797
2017-05-12 $42.28 $42.55 $42.01 $42.15 $14.57 2,670,604
2017-05-11 $42.25 $42.61 $41.68 $42.54 $14.70 3,940,960
2017-05-10 $45.03 $45.25 $42.01 $42.35 $14.64 6,407,856
2017-05-09 $43.12 $43.56 $42.86 $42.97 $14.85 5,071,157
2017-05-08 $43.17 $43.27 $42.79 $43.06 $14.88 3,598,866
2017-05-05 $42.52 $43.24 $42.48 $43.22 $14.94 3,162,960
2017-05-04 $42.73 $42.84 $42.44 $42.46 $14.67 3,357,527
2017-05-03 $42.99 $43.12 $42.71 $42.73 $14.77 1,816,208
2017-05-02 $43.21 $43.25 $42.95 $43.04 $14.87 1,918,459
2017-05-01 $43.67 $43.85 $43.05 $43.20 $14.93 2,384,872
2017-04-28 $44.21 $44.23 $43.40 $43.62 $15.07 2,501,976
2017-04-27 $44.00 $44.39 $43.90 $44.21 $15.28 2,038,408
2017-04-26 $44.00 $44.17 $43.80 $43.87 $15.16 1,814,855
2017-04-25 $44.05 $44.25 $43.93 $44.02 $15.21 1,244,297
2017-04-24 $43.75 $44.04 $43.58 $43.92 $15.18 1,496,706
2017-04-21 $43.50 $43.66 $43.25 $43.49 $15.03 1,930,570
2017-04-20 $43.11 $43.59 $43.05 $43.50 $15.03 1,335,863
2017-04-19 $42.76 $43.26 $42.71 $42.99 $14.86 2,611,276
2017-04-18 $42.35 $42.78 $42.29 $42.75 $14.77 2,274,981
2017-04-17 $42.10 $42.56 $41.94 $42.52 $14.69 2,202,590
2017-04-13 $42.46 $42.55 $41.89 $41.92 $14.49 2,158,334
2017-04-12 $42.44 $42.57 $42.21 $42.48 $14.68 2,749,217
2017-04-11 $42.10 $42.42 $41.85 $42.42 $14.66 1,911,169
2017-04-10 $42.34 $42.60 $42.11 $42.24 $14.60 2,138,992
2017-04-07 $41.89 $42.32 $41.73 $42.20 $14.58 3,804,337
2017-04-06 $41.65 $41.83 $41.25 $41.69 $14.41 4,815,081
2017-04-05 $42.27 $42.43 $41.58 $41.64 $14.39 4,598,097
2017-04-04 $42.82 $43.02 $41.98 $42.19 $14.58 5,213,717
2017-04-03 $43.73 $43.87 $43.06 $43.09 $14.89 2,556,483
2017-03-31 $44.22 $44.23 $43.60 $43.67 $15.09 2,235,240
2017-03-30 $44.14 $44.33 $44.08 $44.20 $15.27 1,333,237
2017-03-29 $43.54 $44.17 $43.54 $44.08 $15.23 2,304,740
2017-03-28 $43.32 $44.02 $43.29 $43.93 $15.18 1,499,699
2017-03-27 $43.19 $43.49 $43.10 $43.46 $15.02 1,768,935
2017-03-24 $43.66 $43.74 $43.38 $43.47 $15.02 1,861,407
2017-03-23 $43.66 $44.08 $43.42 $43.58 $15.06 1,982,009
2017-03-22 $43.88 $44.16 $43.51 $43.74 $15.12 3,025,856
2017-03-21 $44.79 $44.79 $43.51 $43.80 $15.14 3,669,357
2017-03-20 $45.30 $45.37 $44.60 $44.67 $15.44 1,601,567
2017-03-17 $45.46 $45.64 $45.08 $45.64 $15.66 2,811,603
2017-03-16 $45.07 $45.53 $44.89 $45.52 $15.62 2,469,487
2017-03-15 $44.91 $45.22 $44.85 $45.04 $15.45 1,973,663
2017-03-14 $44.83 $45.03 $44.67 $44.80 $15.37 1,549,260
2017-03-13 $45.02 $45.13 $44.82 $44.95 $15.42 1,127,108
2017-03-10 $45.04 $45.15 $44.68 $44.95 $15.42 1,380,104
2017-03-09 $44.98 $45.07 $44.66 $44.86 $15.39 1,284,881
2017-03-08 $44.69 $44.99 $44.50 $44.98 $15.43 1,952,456
2017-03-07 $44.95 $45.15 $44.65 $44.72 $15.34 2,737,283
2017-03-06 $45.24 $45.33 $44.66 $44.99 $15.44 3,330,626
2017-03-03 $45.29 $45.59 $45.00 $45.51 $15.62 2,757,584
2017-03-02 $45.23 $45.71 $45.01 $45.17 $15.50 3,269,150
2017-03-01 $44.97 $45.27 $44.81 $45.05 $15.46 3,855,742
2017-02-28 $44.89 $45.05 $44.65 $44.82 $15.38 3,030,173
2017-02-27 $44.49 $44.92 $44.16 $44.89 $15.40 3,351,313
2017-02-24 $44.40 $44.73 $44.30 $44.51 $15.27 3,154,048
2017-02-23 $44.72 $44.91 $44.35 $44.50 $15.27 4,356,655
2017-02-22 $43.97 $45.01 $43.26 $44.80 $15.37 12,930,843
2017-02-21 $46.84 $46.95 $46.45 $46.69 $16.02 3,579,304
2017-02-17 $46.22 $46.48 $46.09 $46.48 $15.95 2,148,934
2017-02-16 $46.55 $46.76 $46.17 $46.51 $15.96 2,542,145
2017-02-15 $46.50 $47.03 $46.27 $46.70 $16.02 1,993,653
2017-02-14 $46.14 $46.51 $46.02 $46.42 $15.93 1,259,002
2017-02-13 $45.99 $46.44 $45.77 $46.34 $15.90 1,427,300
2017-02-10 $45.65 $46.00 $45.48 $45.96 $15.77 1,250,482
2017-02-09 $45.34 $45.67 $45.24 $45.62 $15.65 1,672,639
2017-02-08 $45.02 $45.25 $44.85 $45.10 $15.48 1,804,065
2017-02-07 $45.25 $45.45 $45.13 $45.22 $15.52 1,920,287
2017-02-06 $45.36 $45.50 $45.08 $45.25 $15.53 1,757,751
2017-02-03 $45.18 $45.40 $44.97 $45.19 $15.51 1,298,268
2017-02-02 $45.07 $45.30 $44.89 $44.97 $15.43 1,496,994
2017-02-01 $45.54 $45.74 $44.79 $45.05 $15.46 1,632,333
2017-01-31 $45.31 $45.55 $45.09 $45.55 $15.63 899,727
2017-01-30 $45.36 $45.48 $44.91 $45.42 $15.58 1,218,968
2017-01-27 $45.76 $45.76 $45.25 $45.51 $15.62 1,597,981
2017-01-26 $45.79 $45.85 $45.41 $45.52 $15.62 903,133
2017-01-25 $45.61 $45.94 $45.50 $45.67 $15.67 961,738
2017-01-24 $45.05 $45.66 $44.98 $45.59 $15.64 1,825,188
2017-01-23 $45.37 $45.50 $44.99 $45.12 $15.48 856,914
2017-01-20 $45.21 $45.39 $44.97 $45.38 $15.57 1,611,971
2017-01-19 $45.87 $46.05 $45.14 $45.25 $15.53 1,965,093
2017-01-18 $45.80 $46.13 $45.58 $45.85 $15.73 2,611,656
2017-01-17 $45.65 $46.01 $45.41 $45.92 $15.76 3,032,175
2017-01-13 $45.72 $45.75 $45.49 $45.66 $15.67 1,919,811
2017-01-12 $45.13 $45.51 $44.85 $45.50 $15.61 1,989,101
2017-01-11 $45.32 $45.42 $45.16 $45.32 $15.55 2,714,528
2017-01-10 $45.23 $45.37 $44.91 $45.34 $15.56 3,049,869
2017-01-09 $44.69 $45.20 $44.30 $45.17 $15.50 3,667,597
2017-01-06 $44.23 $44.70 $43.97 $44.61 $15.31 2,545,405
2017-01-05 $44.05 $44.59 $43.84 $44.29 $15.20 2,177,594
2017-01-04 $43.35 $44.14 $43.33 $44.14 $15.15 2,519,899
2017-01-03 $43.70 $43.70 $42.74 $43.31 $14.86 3,245,435
2016-12-30 $42.71 $42.78 $42.53 $42.62 $14.62 1,636,211
2016-12-29 $42.48 $42.71 $42.48 $42.58 $14.61 1,863,376
2016-12-28 $43.02 $43.02 $42.31 $42.57 $14.61 1,560,682
2016-12-27 $42.76 $43.04 $42.52 $42.94 $14.73 2,147,874
2016-12-23 $42.53 $42.68 $42.30 $42.60 $14.62 1,035,576
2016-12-22 $42.68 $42.72 $42.13 $42.44 $14.56 1,829,669
2016-12-21 $42.55 $42.85 $42.47 $42.62 $14.62 1,272,014
2016-12-20 $42.78 $43.00 $42.42 $42.55 $14.60 1,709,429
2016-12-19 $42.75 $42.97 $42.46 $42.66 $14.64 1,907,938
2016-12-16 $43.29 $43.48 $42.84 $42.95 $14.63 2,445,408
2016-12-15 $42.80 $43.29 $42.70 $43.25 $14.73 1,665,950
2016-12-14 $42.75 $43.24 $42.53 $42.75 $14.56 2,023,209
2016-12-13 $43.01 $43.14 $42.76 $42.78 $14.57 1,681,617
2016-12-12 $43.22 $43.24 $42.61 $42.80 $14.58 2,499,001
2016-12-09 $43.43 $43.43 $43.07 $43.34 $14.76 2,868,580
2016-12-08 $43.38 $43.62 $43.05 $43.34 $14.76 1,884,551
2016-12-07 $42.58 $43.44 $42.58 $43.21 $14.72 2,463,347
2016-12-06 $42.00 $42.71 $41.96 $42.69 $14.54 2,373,477
2016-12-05 $41.97 $42.41 $41.77 $42.06 $14.32 2,153,272
2016-12-02 $41.62 $41.85 $41.52 $41.68 $14.20 2,112,001
2016-12-01 $42.21 $42.46 $41.39 $41.49 $14.13 3,490,959
2016-11-30 $41.42 $42.31 $41.42 $42.16 $14.36 3,191,385
2016-11-29 $41.71 $42.06 $41.50 $41.65 $14.18 2,775,989
2016-11-28 $41.64 $41.90 $41.45 $41.70 $14.20 4,001,890
2016-11-25 $41.64 $41.81 $41.44 $41.66 $14.19 722,645
2016-11-23 $40.41 $41.65 $40.41 $41.55 $14.15 3,757,595
2016-11-22 $40.83 $40.96 $40.40 $40.50 $13.79 3,747,552
2016-11-21 $40.17 $40.79 $39.95 $40.66 $13.85 2,398,220
2016-11-18 $40.18 $40.24 $39.75 $40.17 $13.68 1,721,181
2016-11-17 $40.58 $40.65 $39.83 $39.98 $13.62 2,318,003
2016-11-16 $40.10 $40.68 $39.87 $40.52 $13.80 2,125,615
2016-11-15 $39.83 $40.27 $39.70 $40.16 $13.68 2,645,973
2016-11-14 $39.54 $39.94 $39.53 $39.82 $13.56 2,282,051
2016-11-11 $38.71 $39.43 $38.39 $39.35 $13.40 3,170,849
2016-11-10 $39.32 $39.67 $38.60 $38.66 $13.17 4,580,897
2016-11-09 $38.29 $39.44 $38.29 $39.22 $13.36 4,085,636
2016-11-08 $38.81 $38.99 $38.16 $38.77 $13.20 7,119,463
2016-11-07 $39.31 $39.60 $38.77 $38.85 $13.23 5,485,632
2016-11-04 $40.50 $41.36 $38.86 $38.94 $13.26 13,199,505
2016-11-03 $42.50 $42.71 $42.01 $42.10 $14.34 4,318,692
2016-11-02 $42.10 $42.50 $42.00 $42.17 $14.36 3,598,974
2016-11-01 $42.49 $42.66 $41.82 $42.02 $14.31 2,015,325
2016-10-31 $42.36 $42.73 $42.17 $42.58 $14.50 1,918,255
2016-10-28 $42.01 $42.59 $42.01 $42.50 $14.47 3,348,943
2016-10-27 $42.80 $42.97 $41.90 $41.90 $14.27 2,857,153
2016-10-26 $43.00 $43.21 $42.80 $42.80 $14.58 1,421,623
2016-10-25 $43.59 $43.59 $43.02 $43.02 $14.65 1,874,961
2016-10-24 $43.50 $44.02 $43.42 $43.67 $14.87 976,863
2016-10-21 $43.40 $43.58 $43.13 $43.35 $14.76 2,152,992
2016-10-20 $43.71 $43.86 $43.55 $43.71 $14.89 2,217,575
2016-10-19 $44.00 $44.05 $43.50 $43.85 $14.93 2,106,580
2016-10-18 $43.77 $43.89 $43.59 $43.77 $14.91 1,978,831
2016-10-17 $43.30 $43.61 $43.27 $43.42 $14.79 1,468,095
2016-10-14 $43.60 $43.63 $43.28 $43.42 $14.79 1,251,367
2016-10-13 $43.17 $43.35 $42.96 $43.30 $14.75 2,013,333
2016-10-12 $43.20 $43.82 $43.09 $43.55 $14.83 2,231,018
2016-10-11 $43.23 $43.27 $42.86 $43.21 $14.72 1,678,808
2016-10-10 $43.57 $43.92 $43.37 $43.40 $14.78 1,378,632
2016-10-07 $43.81 $43.81 $43.18 $43.45 $14.80 1,997,566
2016-10-06 $43.63 $43.89 $43.25 $43.74 $14.90 3,448,330
2016-10-05 $43.66 $44.10 $43.51 $43.88 $14.94 3,405,707
2016-10-04 $43.37 $43.49 $43.14 $43.44 $14.79 2,629,936
2016-10-03 $43.23 $43.85 $43.10 $43.49 $14.81 2,887,719
2016-09-30 $42.83 $43.27 $42.73 $43.16 $14.70 2,007,613
2016-09-29 $43.08 $43.11 $42.62 $42.80 $14.58 1,263,856
2016-09-28 $43.31 $43.31 $42.61 $43.04 $14.66 3,076,780
2016-09-27 $42.86 $43.27 $42.86 $43.17 $14.70 1,943,370
2016-09-26 $43.47 $43.54 $42.95 $42.98 $14.64 2,591,778
2016-09-23 $43.30 $43.67 $43.23 $43.56 $14.84 2,763,410
2016-09-22 $43.25 $43.49 $42.98 $43.48 $14.81 2,545,360
2016-09-21 $42.85 $43.07 $42.59 $42.96 $14.63 3,151,631
2016-09-20 $42.31 $42.58 $42.12 $42.56 $14.49 3,425,860
2016-09-19 $41.64 $42.13 $41.64 $42.03 $14.31 3,065,570
2016-09-16 $41.93 $41.99 $41.53 $41.77 $14.13 4,338,068
2016-09-15 $41.50 $42.18 $41.39 $42.06 $14.23 2,580,467
2016-09-14 $41.70 $42.01 $41.59 $41.69 $14.10 2,325,549
2016-09-13 $42.27 $42.27 $41.47 $41.74 $14.12 3,744,379
2016-09-12 $41.12 $42.26 $41.00 $42.07 $14.23 4,235,234
2016-09-09 $42.00 $42.10 $41.44 $41.44 $14.02 3,107,623
2016-09-08 $42.35 $42.55 $42.15 $42.20 $14.27 2,367,097
2016-09-07 $42.49 $42.80 $42.34 $42.62 $14.42 3,415,416
2016-09-06 $42.66 $42.68 $42.12 $42.61 $14.41 2,132,817
2016-09-02 $42.49 $42.80 $42.40 $42.75 $14.46 2,359,726
2016-09-01 $42.27 $42.55 $41.99 $42.29 $14.30 1,616,499
2016-08-31 $42.17 $42.32 $41.94 $42.28 $14.30 1,691,865
2016-08-30 $42.31 $42.47 $41.90 $42.17 $14.26 1,954,823
2016-08-29 $42.04 $42.60 $42.04 $42.34 $14.32 1,680,758
2016-08-26 $42.21 $42.65 $41.86 $42.09 $14.24 1,580,417
2016-08-25 $42.23 $42.28 $41.99 $42.06 $14.23 2,928,160
2016-08-24 $42.16 $42.38 $42.06 $42.25 $14.29 2,002,942
2016-08-23 $41.87 $42.53 $41.87 $42.27 $14.30 3,051,185
2016-08-22 $41.85 $42.01 $41.56 $41.87 $14.16 2,418,795
2016-08-19 $41.63 $41.74 $41.42 $41.61 $14.07 1,694,314
2016-08-18 $41.20 $41.76 $41.05 $41.75 $14.12 3,275,622
2016-08-17 $41.14 $41.24 $40.82 $41.13 $13.91 2,170,326
2016-08-16 $40.73 $41.16 $40.62 $41.08 $13.89 3,152,452
2016-08-15 $40.92 $41.18 $40.81 $41.06 $13.89 2,490,988
2016-08-12 $41.08 $41.12 $40.72 $40.80 $13.80 1,606,840
2016-08-11 $40.80 $41.27 $40.65 $41.08 $13.89 3,352,951
2016-08-10 $40.43 $40.81 $40.24 $40.69 $13.76 5,573,589
2016-08-09 $40.48 $40.82 $40.33 $40.40 $13.66 3,773,698
2016-08-08 $40.86 $41.09 $40.52 $40.55 $13.72 4,032,434
2016-08-05 $41.01 $41.12 $40.58 $40.81 $13.80 4,555,066
2016-08-04 $41.13 $41.38 $40.75 $40.78 $13.79 4,809,042
2016-08-03 $41.00 $41.66 $40.23 $41.13 $13.91 11,103,031
2016-08-02 $42.79 $42.91 $41.94 $42.45 $14.36 5,438,187