KKR & Co. Inc (KKR)

Exchange: NYSE

$74.35 ($-2.36) -3.08%

Data as of Nov. 26, 2021

Nov. 26, 2021
KKR & Co. Inc - Daily Information
Click for more stock information on KKR & Co. Inc.
Daily Information Data
Date Nov. 26, 2021
Open $74.90
Previous Close $74.35
High $75.10
Low $73.71
Adjusted Open $74.90
Previous Adjusted Close $74.35
Adjusted High $75.10
Adjusted Low $73.71

About KKR & Co. Inc (KKR)

KKR & Co. L.P. is a private equity and real estate investment firm specializing in direct and fund of fund investments. It specializes in acquisitions, leveraged buyouts, management buyouts, credit special situations, growth equity, mature, mezzanine, distressed, and middle market investments. The firm considers investments in all industries with a focus on technology and hardware, energy and infrastructure, real estate, services industry with a focus on business services, intelligence, industry-leading franchises and companies in natural resource, containers and packaging, agriculture, airports, ports, forestry, electric utilities, textiles, apparel and luxury goods, household durables, digital media, insurance, brokerage houses, non-durable goods distribution, supermarket retailing, grocery stores, food, beverage, and tobacco, hospitals, entertainment venues and production companies, publishing, printing services, capital goods, financial services, specialized finance, pipelines, and renewable energy. In energy and infrastructure, it focuses on the Upstream Oil and Gas and Equipment and Services verticals. In real estate, the firm seeks to invest in private and public real estate securities including property-level equity, debt and special situations transactions and businesses with significant real estate holdings, and oil and natural gas properties. The firm also invests in asset services sector that encompasses a broad array of B2B, B2C and B2G services verticals including asset-based, transport, logistics, leisure/hospitality, resource and utility support, infra-like, mission-critical, and environmental services. Within Americas, the firm prefers to invest in consumer products; chemicals, metals and mining; energy and natural resources; financial services; healthcare; industrials; media and communications; retail; and technology. Within Europe, the firm invests in consumer and retail; energy; financial services; health care; industrials and chemicals; media and digital; and telecom and technologies. Within Asia, it invests in consumer products; energy and resources; financial services; healthcare; industrials; logistics; media and telecom; retail; real estate; and technology. The firm seeks to invest in mid to high-end residential developments, but can invest in other projects throughout Mainland China through outright ownership, joint ventures, and merger. It invests globally with a focus on Australia, emerging and developed Asia, Middle East and Africa, Nordic, Southeast Asia, Asia Pacific, Ireland, Hong Kong, Japan, Taiwan, India, Vietnam, Indonesia, France, Germany, Netherlands, United Kingdom, Caribbean, Mexico, South America, North America, Brazil, Latin America, Korea, and United States of America. In the United States and Europe, the firm focuses on buyouts of large, publicly traded companies. It seeks to invest $30 million to $717 million in companies with enterprise values between $597 million to $2389 million. The firm prefers to invest in a range of debt and public equity investing and may co-invest. It seeks a board seat in its portfolio companies and a controlling ownership of a company or a strategic minority positions. The firm may acquire minority equity interests, particularly when making private equity investments in Asia or sponsoring investments as part of a large investor consortium. The firm typically holds its investment for a period of five to seven years and more and exits through initial public offerings, secondary offerings, and sales to strategic buyers. KKR & Co. L.P. was founded in 1976 and is based in New York, New York with additional offices across North America, Europe, Australia, and Asia.

Historical Stock Data for KKR & Co. Inc (KKR)
Date Open High Low Close Adj.Close Volume
2021-11-26 $74.90 $75.10 $73.71 $74.35 $74.35 2,079,781
2021-11-24 $76.02 $76.80 $75.12 $76.71 $76.71 1,718,794
2021-11-23 $77.81 $78.18 $76.32 $76.68 $76.68 2,328,284
2021-11-22 $78.75 $79.89 $77.56 $78.30 $78.30 2,243,080
2021-11-19 $78.65 $78.85 $77.06 $78.31 $78.31 1,979,705
2021-11-18 $78.50 $79.16 $77.90 $78.41 $78.41 1,581,315
2021-11-17 $78.28 $78.96 $77.69 $78.50 $78.50 1,680,649
2021-11-16 $77.03 $78.38 $76.97 $78.14 $78.14 2,025,740
2021-11-15 $78.84 $79.08 $77.60 $77.77 $77.77 1,365,423
2021-11-12 $78.00 $78.94 $78.00 $78.78 $78.78 1,197,170
2021-11-11 $76.97 $78.36 $76.50 $78.10 $77.96 2,364,362
2021-11-10 $78.33 $78.71 $76.01 $76.07 $75.93 3,101,944
2021-11-09 $79.13 $79.80 $78.74 $79.65 $79.50 1,760,429
2021-11-08 $79.50 $80.69 $78.08 $78.93 $78.78 4,542,896
2021-11-05 $81.55 $81.93 $78.97 $80.28 $80.13 2,803,134
2021-11-04 $83.86 $83.90 $80.47 $81.08 $80.93 2,466,516
2021-11-03 $81.25 $83.44 $80.30 $83.40 $83.25 6,857,769
2021-11-02 $75.35 $80.99 $75.21 $80.76 $80.61 8,538,032
2021-11-01 $79.99 $80.00 $77.25 $77.65 $77.51 3,660,211
2021-10-29 $78.41 $79.74 $77.77 $79.67 $79.52 6,016,219
2021-10-28 $76.45 $79.29 $76.33 $79.25 $79.10 3,684,223
2021-10-27 $76.09 $76.85 $74.97 $76.34 $76.20 4,092,294
2021-10-26 $75.59 $77.04 $75.38 $76.55 $76.41 4,030,665
2021-10-25 $74.25 $75.09 $73.54 $74.86 $74.72 2,165,848
2021-10-22 $73.00 $73.83 $72.04 $73.54 $73.40 2,843,925
2021-10-21 $70.46 $73.16 $70.40 $73.12 $72.99 3,389,977
2021-10-20 $69.01 $70.59 $68.72 $70.58 $70.45 3,231,526
2021-10-19 $67.53 $68.53 $67.02 $68.51 $68.38 2,446,715
2021-10-18 $66.35 $67.15 $66.05 $67.13 $67.01 1,684,418
2021-10-15 $67.49 $67.50 $66.02 $66.21 $66.09 1,593,646
2021-10-14 $66.54 $66.92 $65.84 $66.81 $66.69 1,574,394
2021-10-13 $66.08 $66.20 $65.07 $65.77 $65.65 2,016,570
2021-10-12 $65.71 $65.99 $64.84 $65.29 $65.17 2,054,990
2021-10-11 $66.03 $67.33 $65.26 $65.43 $65.31 2,872,219
2021-10-08 $63.37 $65.74 $63.30 $65.51 $65.39 4,013,627
2021-10-07 $62.82 $64.40 $62.69 $63.38 $63.26 2,178,064
2021-10-06 $61.26 $62.38 $60.31 $61.86 $61.75 2,732,048
2021-10-05 $60.79 $62.25 $60.28 $61.88 $61.77 1,962,727
2021-10-04 $61.60 $61.90 $59.66 $60.27 $60.16 2,094,547
2021-10-01 $61.35 $62.07 $60.63 $61.68 $61.57 2,234,290
2021-09-30 $61.03 $61.73 $60.60 $60.88 $60.77 2,969,119
2021-09-29 $60.35 $61.21 $59.84 $60.84 $60.73 1,941,333
2021-09-28 $61.00 $61.14 $59.42 $60.02 $59.91 2,209,449
2021-09-27 $61.78 $62.17 $60.56 $61.53 $61.42 2,332,740
2021-09-24 $63.19 $63.51 $61.96 $62.03 $61.92 2,627,524
2021-09-23 $63.89 $64.31 $63.27 $63.65 $63.53 2,896,220
2021-09-22 $64.15 $64.23 $63.02 $63.60 $63.48 1,862,824
2021-09-21 $63.36 $63.96 $62.75 $63.54 $63.42 5,286,156
2021-09-20 $64.02 $64.46 $61.15 $62.45 $62.34 11,430,616
2021-09-17 $66.66 $67.05 $66.00 $66.48 $66.36 7,995,708
2021-09-16 $64.50 $66.66 $63.96 $66.64 $66.52 7,308,341
2021-09-15 $63.25 $64.84 $63.18 $64.62 $64.50 5,075,941
2021-09-14 $63.65 $64.07 $62.88 $63.39 $63.27 3,565,129
2021-09-13 $63.99 $64.01 $62.88 $63.32 $63.20 2,733,807
2021-09-10 $63.20 $63.62 $61.93 $62.76 $62.64 2,654,469
2021-09-09 $63.05 $63.89 $62.52 $62.91 $62.79 1,910,215
2021-09-08 $62.42 $63.15 $61.76 $63.07 $62.95 2,514,318
2021-09-07 $64.11 $64.20 $62.73 $62.77 $62.65 3,449,589
2021-09-03 $64.22 $65.17 $64.09 $64.44 $64.32 2,722,090
2021-09-02 $65.00 $65.00 $64.06 $64.45 $64.33 3,140,617
2021-09-01 $64.25 $64.88 $63.51 $64.52 $64.40 2,635,320
2021-08-31 $64.38 $64.67 $64.02 $64.29 $64.17 2,167,239
2021-08-30 $64.32 $64.98 $64.12 $64.31 $64.19 2,443,910
2021-08-27 $64.29 $64.59 $63.84 $64.20 $64.08 2,705,530
2021-08-26 $64.73 $64.88 $64.22 $64.23 $64.11 1,562,343
2021-08-25 $64.38 $64.95 $64.38 $64.52 $64.40 1,436,260
2021-08-24 $64.42 $64.85 $64.25 $64.45 $64.33 1,288,600
2021-08-23 $63.89 $64.68 $63.82 $64.42 $64.30 1,690,944
2021-08-20 $62.34 $63.81 $62.21 $63.31 $63.19 2,951,857
2021-08-19 $61.92 $62.75 $61.61 $62.20 $62.09 2,399,067
2021-08-18 $63.48 $64.27 $63.18 $63.19 $63.07 1,813,560
2021-08-17 $64.82 $65.40 $63.24 $63.52 $63.40 2,397,780
2021-08-16 $65.69 $65.93 $65.20 $65.40 $65.28 2,147,351
2021-08-13 $66.15 $66.71 $66.01 $66.04 $65.92 1,340,438
2021-08-12 $65.60 $66.14 $65.29 $66.10 $65.83 1,918,818
2021-08-11 $66.67 $66.75 $65.71 $65.81 $65.55 2,603,970
2021-08-10 $66.82 $67.10 $65.74 $65.80 $65.54 2,918,698
2021-08-09 $67.70 $67.81 $66.68 $66.84 $66.57 2,771,388
2021-08-06 $67.56 $67.77 $66.76 $67.58 $67.31 2,861,635
2021-08-05 $66.80 $67.42 $66.46 $67.24 $66.97 3,249,771
2021-08-04 $65.06 $66.24 $65.06 $66.03 $65.76 2,755,361
2021-08-03 $65.57 $65.73 $63.40 $64.80 $64.54 2,888,361
2021-08-02 $64.23 $64.39 $63.43 $63.54 $63.28 2,504,605
2021-07-30 $63.39 $64.31 $63.34 $63.76 $63.50 2,666,099
2021-07-29 $62.40 $64.18 $62.15 $63.81 $63.55 2,237,961
2021-07-28 $62.61 $62.68 $61.65 $62.45 $62.20 1,427,899
2021-07-27 $61.61 $62.91 $61.19 $62.33 $62.08 1,773,871
2021-07-26 $61.50 $62.07 $61.02 $61.83 $61.58 1,577,487
2021-07-23 $60.74 $62.32 $60.74 $61.42 $61.17 2,369,241
2021-07-22 $59.66 $60.83 $59.34 $60.71 $60.47 2,556,474
2021-07-21 $58.96 $59.64 $58.79 $59.38 $59.14 1,209,483
2021-07-20 $57.74 $58.97 $57.44 $58.56 $58.32 2,527,335
2021-07-19 $57.08 $57.76 $56.80 $57.37 $57.14 1,888,076
2021-07-16 $59.15 $59.20 $58.17 $58.24 $58.01 1,116,683
2021-07-15 $58.69 $59.32 $58.31 $58.82 $58.58 1,466,979
2021-07-14 $59.48 $59.68 $58.64 $58.91 $58.67 1,289,586
2021-07-13 $61.11 $61.47 $59.38 $59.41 $59.17 1,112,751
2021-07-12 $59.80 $60.58 $59.06 $60.46 $60.22 2,199,623
2021-07-09 $58.60 $59.21 $58.06 $59.10 $58.86 1,701,454
2021-07-08 $58.22 $58.62 $57.46 $58.03 $57.80 1,706,131
2021-07-07 $59.95 $60.06 $58.89 $59.37 $59.13 1,981,443
2021-07-06 $59.85 $60.13 $59.44 $59.93 $59.69 1,473,430
2021-07-02 $59.96 $60.08 $59.61 $59.79 $59.55 1,286,666
2021-07-01 $59.45 $59.94 $59.25 $59.75 $59.51 2,014,224
2021-06-30 $60.16 $60.25 $59.23 $59.24 $59.00 2,327,800
2021-06-29 $60.60 $61.05 $60.29 $60.38 $60.14 1,954,385
2021-06-28 $60.92 $61.00 $59.68 $60.52 $60.28 1,676,318
2021-06-25 $60.29 $61.05 $60.06 $60.76 $60.52 3,100,750
2021-06-24 $59.91 $60.19 $59.16 $60.13 $59.89 1,953,021
2021-06-23 $58.74 $59.88 $58.50 $59.36 $59.12 2,311,843
2021-06-22 $58.00 $58.70 $57.67 $58.56 $58.32 3,262,224
2021-06-21 $56.92 $57.94 $56.45 $57.90 $57.67 3,554,106
2021-06-18 $56.44 $56.66 $55.66 $56.39 $56.16 5,646,402
2021-06-17 $57.16 $57.82 $56.06 $57.14 $56.91 5,336,957
2021-06-16 $56.06 $57.04 $55.74 $57.03 $56.80 5,274,729
2021-06-15 $55.30 $55.81 $54.67 $55.69 $55.47 1,993,280
2021-06-14 $56.56 $56.70 $55.27 $55.29 $55.07 3,437,637
2021-06-11 $56.33 $56.51 $55.83 $56.50 $56.27 3,217,065
2021-06-10 $55.68 $56.36 $55.39 $56.02 $55.79 3,052,147
2021-06-09 $55.27 $55.68 $55.07 $55.28 $55.06 3,343,529
2021-06-08 $54.22 $55.37 $53.88 $55.30 $55.08 3,799,895
2021-06-07 $55.44 $55.55 $53.92 $54.13 $53.91 3,537,861
2021-06-04 $55.64 $55.93 $55.06 $55.40 $55.18 1,257,432
2021-06-03 $54.67 $55.73 $54.50 $55.59 $55.37 2,057,706
2021-06-02 $55.73 $55.82 $54.95 $55.00 $54.78 1,838,379
2021-06-01 $56.33 $56.69 $55.68 $55.73 $55.51 2,059,945
2021-05-28 $55.86 $55.93 $55.29 $55.69 $55.47 2,246,986
2021-05-27 $55.50 $55.88 $55.25 $55.70 $55.48 3,960,153
2021-05-26 $55.50 $55.73 $55.18 $55.53 $55.31 2,751,185
2021-05-25 $55.66 $56.39 $55.53 $55.58 $55.36 3,121,710
2021-05-24 $55.50 $55.64 $54.89 $55.32 $55.10 2,066,322
2021-05-21 $55.66 $55.85 $55.10 $55.24 $55.02 2,281,779
2021-05-20 $55.00 $55.80 $54.91 $55.39 $55.17 2,200,409
2021-05-19 $54.12 $54.84 $53.78 $54.80 $54.58 1,700,231
2021-05-18 $55.65 $56.00 $54.95 $54.99 $54.77 2,849,322
2021-05-17 $55.92 $56.17 $55.14 $55.44 $55.22 1,987,453
2021-05-14 $55.33 $56.36 $55.00 $56.14 $55.91 2,315,057
2021-05-13 $54.35 $55.32 $54.27 $55.12 $54.76 2,755,070
2021-05-12 $56.10 $56.32 $53.97 $54.10 $53.74 2,906,968
2021-05-11 $56.29 $57.00 $55.74 $56.27 $55.90 2,471,688
2021-05-10 $58.65 $58.78 $57.08 $57.09 $56.71 2,747,022
2021-05-07 $57.59 $59.15 $57.33 $58.72 $58.33 2,574,851
2021-05-06 $58.23 $58.64 $55.58 $57.68 $57.30 4,897,989
2021-05-05 $56.32 $58.18 $56.11 $58.11 $57.73 2,920,900
2021-05-04 $55.75 $56.91 $55.29 $55.63 $55.26 3,106,617
2021-05-03 $57.01 $57.05 $56.27 $56.27 $55.90 2,123,121
2021-04-30 $56.80 $56.91 $56.10 $56.58 $56.21 3,011,475
2021-04-29 $57.18 $57.18 $56.23 $56.81 $56.44 1,878,048
2021-04-28 $56.67 $56.77 $56.39 $56.71 $56.34 1,414,885
2021-04-27 $55.69 $56.67 $55.46 $56.64 $56.27 1,252,739
2021-04-26 $55.21 $55.62 $54.86 $55.57 $55.20 1,882,777
2021-04-23 $53.87 $55.33 $53.71 $55.10 $54.74 2,142,114
2021-04-22 $53.26 $54.13 $52.95 $53.72 $53.37 2,923,680
2021-04-21 $52.62 $53.14 $52.26 $53.10 $52.75 1,843,512
2021-04-20 $52.90 $53.19 $52.22 $52.60 $52.25 2,787,678
2021-04-19 $53.28 $53.53 $53.02 $53.31 $52.96 1,821,708
2021-04-16 $53.04 $53.50 $52.56 $53.31 $52.96 2,430,794
2021-04-15 $53.55 $53.66 $52.69 $52.92 $52.57 2,103,272
2021-04-14 $52.40 $53.53 $52.33 $53.11 $52.76 3,594,163
2021-04-13 $52.04 $52.52 $51.29 $52.03 $51.69 3,359,138
2021-04-12 $51.08 $52.14 $50.88 $52.01 $51.67 2,191,667
2021-04-09 $51.85 $51.85 $50.61 $51.33 $50.99 2,361,643
2021-04-08 $51.30 $51.72 $51.00 $51.61 $51.27 1,642,798
2021-04-07 $51.18 $51.43 $50.72 $51.05 $50.71 1,683,719
2021-04-06 $51.02 $51.37 $50.76 $51.18 $50.84 1,792,491
2021-04-05 $50.74 $51.25 $50.74 $51.16 $50.82 1,890,324
2021-04-01 $49.55 $50.39 $49.30 $50.35 $50.02 2,397,465
2021-03-31 $49.27 $49.62 $48.81 $48.85 $48.53 2,853,679
2021-03-30 $48.34 $49.28 $48.34 $49.19 $48.87 1,916,433
2021-03-29 $48.09 $48.91 $47.94 $48.54 $48.22 2,659,318
2021-03-26 $48.30 $48.86 $47.79 $48.47 $48.15 2,484,532
2021-03-25 $47.51 $47.99 $46.95 $47.92 $47.60 1,844,210
2021-03-24 $48.20 $48.83 $47.92 $47.98 $47.66 2,082,088
2021-03-23 $48.71 $48.75 $47.79 $47.87 $47.55 2,008,946
2021-03-22 $48.12 $49.07 $47.89 $48.76 $48.44 2,296,524
2021-03-19 $47.62 $48.33 $47.39 $48.20 $47.88 3,308,269
2021-03-18 $48.71 $48.93 $47.65 $47.81 $47.49 2,144,100
2021-03-17 $49.07 $49.12 $48.13 $48.98 $48.66 1,856,939
2021-03-16 $49.32 $49.79 $48.52 $48.93 $48.61 2,386,280
2021-03-15 $48.76 $49.36 $48.18 $49.35 $49.02 3,268,567
2021-03-12 $48.10 $48.43 $47.47 $48.43 $48.11 2,792,391
2021-03-11 $48.07 $48.48 $47.78 $48.21 $47.89 3,912,579
2021-03-10 $47.52 $48.09 $47.13 $47.77 $47.46 2,142,901
2021-03-09 $47.50 $47.73 $46.79 $47.07 $46.76 3,459,201
2021-03-08 $47.00 $47.39 $46.43 $47.08 $46.77 4,613,649
2021-03-05 $47.00 $47.14 $45.61 $46.90 $46.59 3,369,118
2021-03-04 $46.75 $47.31 $45.96 $46.69 $46.38 4,232,279
2021-03-03 $46.63 $47.10 $46.15 $47.01 $46.70 3,674,910
2021-03-02 $46.11 $46.57 $45.83 $46.45 $46.14 2,807,805
2021-03-01 $46.00 $46.46 $45.85 $46.30 $45.99 3,696,359
2021-02-26 $45.00 $45.99 $44.36 $45.56 $45.26 4,904,494
2021-02-25 $45.25 $45.60 $44.19 $44.96 $44.66 4,419,972
2021-02-24 $45.00 $45.60 $44.57 $45.44 $45.14 4,511,575
2021-02-23 $45.24 $45.32 $43.68 $45.12 $44.82 5,657,556
2021-02-22 $46.28 $46.47 $45.28 $45.35 $45.05 4,822,641
2021-02-19 $47.25 $47.53 $46.64 $46.77 $46.46 2,189,656
2021-02-18 $47.45 $47.77 $47.08 $47.09 $46.65 2,501,773
2021-02-17 $47.48 $48.06 $47.10 $47.55 $47.10 1,950,886
2021-02-16 $48.67 $48.81 $47.91 $47.95 $47.50 3,033,100
2021-02-12 $47.70 $48.36 $47.70 $48.21 $47.75 2,452,434
2021-02-11 $48.66 $48.80 $47.90 $48.21 $47.75 4,170,466
2021-02-10 $48.55 $49.29 $47.60 $48.56 $48.10 3,025,326
2021-02-09 $45.00 $47.32 $44.80 $46.55 $46.11 4,142,743
2021-02-08 $45.14 $45.43 $44.52 $45.27 $44.84 3,532,494
2021-02-05 $44.12 $44.66 $44.01 $44.65 $44.23 2,497,767
2021-02-04 $42.22 $43.86 $42.11 $43.86 $43.45 3,781,680
2021-02-03 $42.15 $42.49 $41.90 $42.10 $41.70 2,728,395
2021-02-02 $41.09 $42.51 $40.96 $42.31 $41.91 2,534,416
2021-02-01 $39.25 $40.86 $39.22 $40.44 $40.06 1,844,760
2021-01-29 $38.63 $39.34 $38.18 $38.95 $38.58 3,789,623
2021-01-28 $37.99 $39.32 $37.65 $38.94 $38.57 2,067,022
2021-01-27 $38.25 $38.51 $37.49 $37.56 $37.21 2,888,779
2021-01-26 $39.94 $40.00 $39.06 $39.15 $38.78 2,703,584
2021-01-25 $40.05 $40.48 $39.20 $39.55 $39.18 3,013,727
2021-01-22 $40.81 $41.19 $40.18 $40.20 $39.82 1,873,320
2021-01-21 $41.54 $41.74 $40.95 $41.14 $40.75 1,437,151
2021-01-20 $41.27 $41.60 $41.18 $41.46 $41.07 1,719,691
2021-01-19 $41.12 $41.13 $40.57 $40.97 $40.58 1,982,987
2021-01-15 $40.68 $40.90 $40.16 $40.72 $40.34 2,105,150
2021-01-14 $41.29 $41.49 $40.81 $40.98 $40.59 1,726,129
2021-01-13 $40.49 $41.48 $40.17 $41.20 $40.81 3,500,724
2021-01-12 $40.62 $40.74 $40.29 $40.42 $40.04 1,031,456
2021-01-11 $40.23 $40.83 $40.14 $40.58 $40.20 1,440,397
2021-01-08 $40.41 $40.85 $40.00 $40.49 $40.11 2,264,401
2021-01-07 $39.68 $40.43 $39.60 $40.17 $39.79 2,836,674
2021-01-06 $39.39 $39.65 $38.45 $39.35 $38.98 4,619,932
2021-01-05 $39.69 $39.99 $39.15 $39.27 $38.90 1,970,902
2021-01-04 $40.52 $40.69 $39.18 $39.65 $39.28 2,287,636
2020-12-31 $39.68 $40.56 $39.46 $40.49 $40.11 1,297,560
2020-12-30 $39.60 $40.27 $39.55 $39.69 $39.31 1,056,892
2020-12-29 $39.73 $39.85 $39.20 $39.43 $39.06 1,220,223
2020-12-28 $40.10 $40.29 $39.47 $39.48 $39.11 2,084,061
2020-12-24 $39.74 $39.85 $39.53 $39.84 $39.46 771,710
2020-12-23 $39.72 $40.08 $39.63 $39.65 $39.28 2,811,457
2020-12-22 $39.74 $39.85 $39.35 $39.49 $39.12 2,771,953
2020-12-21 $39.65 $39.98 $39.15 $39.70 $39.32 2,202,745
2020-12-18 $40.50 $40.54 $39.86 $40.04 $39.66 5,724,084
2020-12-17 $40.29 $40.71 $40.10 $40.42 $40.04 1,923,111
2020-12-16 $39.76 $40.37 $39.66 $40.21 $39.83 2,087,488
2020-12-15 $39.58 $39.69 $39.24 $39.63 $39.26 1,520,657
2020-12-14 $39.96 $40.26 $39.22 $39.22 $38.85 2,410,943
2020-12-11 $38.75 $39.63 $38.72 $39.62 $39.25 2,044,247
2020-12-10 $38.82 $39.05 $38.54 $39.01 $38.64 2,539,485
2020-12-09 $39.93 $40.02 $39.09 $39.15 $38.78 1,852,712
2020-12-08 $39.69 $40.24 $39.53 $39.74 $39.36 1,658,975
2020-12-07 $39.54 $39.98 $39.37 $39.87 $39.49 1,603,165
2020-12-04 $39.44 $39.86 $39.06 $39.57 $39.20 1,492,662
2020-12-03 $39.35 $39.80 $39.09 $39.22 $38.85 1,530,577
2020-12-02 $38.96 $39.39 $38.48 $39.22 $38.85 2,261,853
2020-12-01 $38.54 $39.08 $38.41 $38.92 $38.55 1,864,248
2020-11-30 $38.58 $38.71 $37.84 $37.93 $37.57 3,897,095
2020-11-27 $39.01 $39.18 $38.63 $38.71 $38.34 1,092,160
2020-11-25 $38.24 $38.91 $38.08 $38.87 $38.50 1,738,731
2020-11-24 $39.08 $39.19 $37.77 $38.19 $37.83 4,155,715
2020-11-23 $38.33 $38.70 $38.19 $38.61 $38.25 2,498,633
2020-11-20 $38.35 $38.55 $37.91 $38.19 $37.83 2,286,130
2020-11-19 $38.03 $38.48 $37.58 $38.47 $38.11 2,627,112
2020-11-18 $38.17 $38.66 $38.00 $38.06 $37.70 3,022,308
2020-11-17 $37.77 $37.99 $37.41 $37.97 $37.61 1,826,173
2020-11-16 $38.25 $38.33 $37.63 $37.74 $37.38 2,102,047
2020-11-13 $36.94 $37.77 $36.83 $37.51 $37.16 4,757,132
2020-11-12 $36.64 $37.26 $36.27 $36.74 $36.26 4,028,135
2020-11-11 $36.62 $37.10 $36.32 $36.72 $36.24 8,400,152
2020-11-10 $38.10 $38.47 $37.73 $38.38 $37.88 2,758,329
2020-11-09 $39.65 $39.80 $37.97 $38.01 $37.52 3,282,253
2020-11-06 $38.05 $38.49 $37.47 $38.23 $37.73 1,882,144
2020-11-05 $37.56 $39.34 $37.37 $38.19 $37.69 3,890,391
2020-11-04 $35.42 $37.70 $35.32 $37.15 $36.67 4,783,458
2020-11-03 $34.16 $34.99 $33.80 $34.89 $34.44 4,281,362
2020-11-02 $34.80 $35.61 $34.53 $35.05 $34.59 1,822,192
2020-10-30 $34.94 $35.10 $33.65 $34.15 $33.71 2,290,039
2020-10-29 $34.76 $35.02 $34.14 $34.79 $34.34 2,770,921
2020-10-28 $35.03 $35.07 $34.48 $34.77 $34.32 1,418,254
2020-10-27 $36.38 $36.69 $35.80 $35.81 $35.34 1,847,936
2020-10-26 $36.95 $37.27 $35.95 $36.50 $36.03 2,611,089
2020-10-23 $37.50 $37.69 $36.95 $37.40 $36.91 2,704,474
2020-10-22 $37.26 $37.61 $36.72 $37.25 $36.77 2,201,215
2020-10-21 $37.51 $37.97 $37.04 $37.15 $36.67 2,834,808
2020-10-20 $37.07 $37.91 $36.93 $37.47 $36.98 2,297,376
2020-10-19 $37.16 $37.49 $36.74 $36.80 $36.32 2,510,975
2020-10-16 $37.09 $37.33 $36.92 $36.94 $36.46 1,481,222
2020-10-15 $36.18 $37.10 $35.60 $37.09 $36.61 2,629,825
2020-10-14 $36.23 $36.91 $36.17 $36.41 $35.94 1,444,841
2020-10-13 $36.34 $36.77 $36.03 $36.30 $35.83 1,876,344
2020-10-12 $36.28 $36.39 $35.95 $36.27 $35.80 1,265,919
2020-10-09 $36.21 $36.42 $35.72 $35.83 $35.36 3,758,022
2020-10-08 $35.72 $36.11 $35.49 $36.05 $35.58 1,832,650
2020-10-07 $35.26 $35.72 $35.21 $35.25 $34.79 2,171,288
2020-10-06 $36.10 $36.23 $34.95 $34.95 $34.50 2,901,050
2020-10-05 $35.46 $36.21 $35.32 $36.06 $35.59 2,052,009
2020-10-02 $34.20 $35.48 $34.01 $35.11 $34.65 2,188,363
2020-10-01 $34.64 $35.01 $34.38 $34.69 $34.24 2,920,239
2020-09-30 $34.34 $34.87 $34.03 $34.34 $33.89 3,148,610
2020-09-29 $35.01 $35.06 $34.11 $34.19 $33.75 2,897,205
2020-09-28 $34.45 $35.08 $33.95 $34.95 $34.50 2,835,965
2020-09-25 $32.87 $33.95 $32.73 $33.91 $33.47 3,862,007
2020-09-24 $33.92 $33.96 $32.88 $33.06 $32.63 3,537,755
2020-09-23 $34.81 $35.39 $34.10 $34.10 $33.66 2,713,031
2020-09-22 $34.80 $34.94 $34.03 $34.65 $34.20 2,382,404
2020-09-21 $34.13 $34.58 $33.65 $34.53 $34.08 3,510,690
2020-09-18 $35.50 $36.03 $35.01 $35.04 $34.58 10,195,647
2020-09-17 $35.51 $35.58 $34.94 $35.40 $34.94 3,244,143
2020-09-16 $36.00 $36.77 $35.74 $36.14 $35.67 3,256,833
2020-09-15 $35.37 $36.14 $35.12 $36.03 $35.56 2,647,087
2020-09-14 $35.01 $35.39 $34.71 $35.19 $34.73 1,876,306
2020-09-11 $34.82 $35.13 $33.84 $34.65 $34.20 2,435,863
2020-09-10 $35.36 $35.80 $34.50 $34.68 $34.23 2,661,978
2020-09-09 $34.85 $35.19 $34.56 $34.96 $34.51 4,248,621
2020-09-08 $34.94 $34.99 $34.10 $34.26 $33.81 3,278,554
2020-09-04 $35.90 $36.19 $34.67 $35.70 $35.24 4,500,826
2020-09-03 $36.84 $36.85 $35.34 $35.67 $35.21 2,850,353
2020-09-02 $36.35 $36.91 $35.91 $36.78 $36.30 2,342,983
2020-09-01 $35.80 $36.68 $35.68 $36.26 $35.79 3,284,577
2020-08-31 $35.14 $35.99 $35.05 $35.82 $35.35 4,811,672
2020-08-28 $35.00 $35.11 $34.87 $34.93 $34.48 6,122,199
2020-08-27 $35.00 $35.18 $34.74 $34.82 $34.37 3,240,708
2020-08-26 $34.99 $35.01 $34.63 $34.99 $34.54 4,572,888
2020-08-25 $34.79 $35.04 $34.45 $34.72 $34.27 2,401,420
2020-08-24 $34.91 $35.00 $34.56 $34.79 $34.34 2,680,053
2020-08-21 $34.35 $34.88 $34.15 $34.82 $34.37 3,880,427
2020-08-20 $34.84 $35.15 $34.17 $34.33 $33.88 5,312,539
2020-08-19 $35.89 $36.01 $35.55 $35.77 $35.30 3,613,371
2020-08-18 $36.06 $36.32 $35.72 $35.73 $35.27 2,504,711
2020-08-17 $36.50 $36.64 $35.86 $36.03 $35.56 2,862,622
2020-08-14 $36.14 $36.72 $36.02 $36.63 $36.15 2,952,656
2020-08-13 $36.15 $36.64 $36.11 $36.37 $35.77 2,625,199
2020-08-12 $36.50 $36.87 $36.17 $36.36 $35.76 7,162,347
2020-08-11 $36.48 $36.59 $34.95 $35.00 $34.42 8,492,866
2020-08-10 $36.70 $37.17 $36.63 $37.01 $36.39 4,498,382
2020-08-07 $36.52 $36.93 $36.44 $36.90 $36.29 1,570,142
2020-08-06 $36.42 $36.74 $36.21 $36.64 $36.03 1,654,490
2020-08-05 $36.80 $36.83 $35.99 $36.31 $35.71 2,472,836
2020-08-04 $36.58 $36.90 $35.44 $36.23 $35.63 5,236,268
2020-08-03 $35.36 $35.83 $34.82 $35.80 $35.20 2,482,336
2020-07-31 $35.53 $35.67 $34.85 $35.37 $34.78 1,808,639
2020-07-30 $35.29 $35.70 $35.23 $35.41 $34.82 1,760,512
2020-07-29 $35.22 $35.98 $35.15 $35.91 $35.31 2,496,258
2020-07-28 $34.97 $35.28 $34.82 $34.96 $34.38 2,583,242
2020-07-27 $34.55 $35.24 $34.42 $35.20 $34.61 1,662,614
2020-07-24 $34.99 $35.08 $34.53 $34.69 $34.11 1,331,040
2020-07-23 $35.46 $35.67 $34.80 $35.05 $34.47 2,298,525
2020-07-22 $35.55 $35.65 $35.20 $35.57 $34.98 2,123,730
2020-07-21 $35.16 $35.88 $35.12 $35.62 $35.03 2,435,429
2020-07-20 $34.96 $35.17 $34.95 $35.01 $34.43 2,390,609
2020-07-17 $34.68 $35.14 $34.61 $34.98 $34.40 1,783,724
2020-07-16 $34.65 $34.78 $34.37 $34.67 $34.09 1,496,968
2020-07-15 $35.26 $35.34 $34.55 $35.01 $34.43 2,057,250
2020-07-14 $34.05 $34.57 $34.01 $34.49 $33.92 2,739,107
2020-07-13 $35.07 $35.24 $34.11 $34.19 $33.62 4,116,975
2020-07-10 $34.75 $35.04 $34.11 $34.89 $34.31 3,807,876
2020-07-09 $33.94 $35.03 $33.59 $34.73 $34.15 8,263,796
2020-07-08 $32.50 $33.91 $32.46 $33.88 $33.32 7,833,896
2020-07-07 $31.35 $31.35 $30.67 $30.80 $30.29 3,021,263
2020-07-06 $31.93 $32.05 $31.46 $31.58 $31.05 5,345,391
2020-07-02 $31.45 $31.63 $30.84 $31.20 $30.68 3,378,119
2020-07-01 $31.06 $31.35 $30.25 $30.85 $30.34 1,953,833
2020-06-30 $30.14 $31.09 $30.02 $30.88 $30.37 4,168,847
2020-06-29 $29.77 $30.30 $29.24 $30.17 $29.67 6,637,305
2020-06-26 $31.24 $31.32 $29.24 $29.59 $29.10 32,113,284
2020-06-25 $30.20 $31.59 $30.15 $31.47 $30.95 4,869,322
2020-06-24 $31.23 $31.23 $30.14 $30.31 $29.81 3,558,449
2020-06-23 $31.77 $32.18 $31.38 $31.49 $30.97 3,039,234
2020-06-22 $31.40 $31.69 $31.17 $31.33 $30.81 3,870,557
2020-06-19 $32.02 $32.16 $31.33 $31.80 $31.27 5,917,191
2020-06-18 $30.50 $31.87 $30.40 $31.71 $31.18 3,210,272
2020-06-17 $31.14 $31.35 $30.76 $30.83 $30.32 2,321,729
2020-06-16 $31.23 $31.47 $30.31 $30.65 $30.14 4,101,419
2020-06-15 $28.23 $30.16 $28.07 $30.11 $29.61 4,617,118
2020-06-12 $28.97 $29.51 $28.45 $29.15 $28.67 3,133,508
2020-06-11 $29.28 $29.43 $27.95 $27.95 $27.49 3,961,028
2020-06-10 $31.52 $31.52 $30.54 $30.64 $30.13 4,054,999
2020-06-09 $30.85 $31.81 $30.54 $31.55 $31.03 3,819,545
2020-06-08 $30.94 $31.72 $30.77 $31.70 $31.17 5,450,358
2020-06-05 $31.00 $31.63 $30.07 $30.36 $29.86 4,031,203
2020-06-04 $30.07 $30.40 $29.60 $30.31 $29.81 2,506,547
2020-06-03 $29.80 $30.34 $29.56 $30.18 $29.68 4,187,074
2020-06-02 $28.67 $29.37 $28.27 $29.34 $28.85 4,060,874
2020-06-01 $27.96 $28.51 $27.68 $28.29 $27.82 2,186,467
2020-05-29 $28.00 $28.64 $27.38 $27.75 $27.29 5,758,930
2020-05-28 $29.00 $29.00 $28.16 $28.27 $27.80 4,084,617
2020-05-27 $29.29 $29.50 $27.97 $28.67 $28.19 3,017,547
2020-05-26 $27.50 $28.83 $27.40 $28.56 $28.09 3,430,429
2020-05-22 $26.65 $26.95 $26.25 $26.84 $26.39 1,353,736
2020-05-21 $26.53 $26.82 $26.25 $26.55 $26.11 1,931,665
2020-05-20 $26.51 $26.79 $26.32 $26.69 $26.25 3,672,940
2020-05-19 $25.89 $26.59 $25.87 $25.87 $25.44 1,968,056
2020-05-18 $25.76 $26.13 $25.25 $25.85 $25.42 4,442,202
2020-05-15 $24.45 $24.86 $24.21 $24.73 $24.32 2,208,557
2020-05-14 $23.93 $24.91 $23.43 $24.85 $24.30 2,840,906
2020-05-13 $25.34 $25.65 $24.15 $24.37 $23.83 3,024,854
2020-05-12 $26.50 $26.56 $25.63 $25.71 $25.15 3,930,875
2020-05-11 $26.38 $26.95 $26.15 $26.40 $25.82 4,704,461
2020-05-08 $26.95 $27.37 $26.46 $26.66 $26.07 3,873,359
2020-05-07 $26.55 $27.25 $26.35 $26.89 $26.30 2,988,028
2020-05-06 $24.85 $26.12 $24.78 $26.03 $25.46 3,578,806
2020-05-05 $24.59 $25.10 $24.41 $24.60 $24.06 1,837,366
2020-05-04 $23.86 $24.28 $23.55 $24.27 $23.74 2,312,772
2020-05-01 $24.54 $24.81 $23.95 $24.38 $23.84 2,502,257
2020-04-30 $25.94 $25.98 $25.02 $25.21 $24.66 4,774,929
2020-04-29 $26.22 $26.86 $25.99 $26.49 $25.91 2,611,536
2020-04-28 $25.72 $26.17 $25.20 $25.42 $24.86 3,933,847
2020-04-27 $23.90 $25.19 $23.90 $24.96 $24.41 3,546,612
2020-04-24 $23.30 $23.70 $23.12 $23.61 $23.09 1,765,796
2020-04-23 $22.23 $23.33 $22.18 $23.10 $22.59 3,449,559
2020-04-22 $22.27 $22.39 $21.95 $22.17 $21.68 4,077,848
2020-04-21 $22.22 $22.44 $21.47 $21.84 $21.36 3,515,877
2020-04-20 $23.32 $23.59 $22.55 $22.95 $22.45 4,560,888
2020-04-17 $24.03 $24.20 $23.36 $23.92 $23.39 3,859,771
2020-04-16 $23.15 $23.36 $22.53 $23.12 $22.61 3,028,237
2020-04-15 $23.08 $23.54 $22.87 $23.25 $22.74 4,065,675
2020-04-14 $24.46 $24.90 $23.90 $24.21 $23.68 3,832,809
2020-04-13 $24.76 $25.00 $23.21 $23.95 $23.42 4,359,361
2020-04-09 $25.42 $26.09 $24.75 $25.30 $24.74 7,383,440
2020-04-08 $24.50 $25.05 $23.95 $24.69 $24.15 4,412,091
2020-04-07 $25.95 $25.95 $24.05 $24.12 $23.59 5,702,333
2020-04-06 $23.34 $24.49 $23.24 $24.36 $23.82 5,651,901
2020-04-03 $21.96 $22.35 $21.53 $22.22 $21.73 7,073,352
2020-04-02 $21.58 $22.06 $21.35 $21.96 $21.48 3,557,328
2020-04-01 $22.05 $22.26 $21.12 $21.92 $21.44 4,388,718
2020-03-31 $24.47 $25.41 $23.31 $23.47 $22.95 5,575,939
2020-03-30 $24.16 $24.87 $23.32 $24.52 $23.98 4,936,596
2020-03-27 $24.50 $24.89 $23.00 $24.56 $24.02 4,779,884
2020-03-26 $24.25 $26.37 $24.06 $25.60 $25.04 8,308,069
2020-03-25 $22.83 $25.14 $22.23 $24.00 $23.47 8,080,258
2020-03-24 $20.00 $21.89 $19.73 $21.84 $21.36 5,311,466
2020-03-23 $18.31 $19.15 $16.60 $18.50 $18.09 6,496,047
2020-03-20 $21.04 $21.40 $19.02 $19.07 $18.65 7,534,946
2020-03-19 $19.23 $21.23 $17.19 $20.60 $20.15 8,293,293
2020-03-18 $20.09 $20.41 $15.55 $19.54 $19.11 10,548,456
2020-03-17 $22.33 $22.69 $20.84 $21.71 $21.23 6,840,237
2020-03-16 $21.66 $23.62 $21.17 $21.88 $21.40 7,084,254
2020-03-13 $24.23 $25.38 $22.44 $25.35 $24.79 7,652,876
2020-03-12 $21.86 $24.07 $21.21 $22.02 $21.54 7,709,290
2020-03-11 $24.47 $25.38 $23.74 $24.12 $23.59 6,879,882
2020-03-10 $25.50 $25.67 $24.18 $25.42 $24.86 5,819,329
2020-03-09 $24.50 $25.22 $22.58 $23.85 $23.33 8,690,149
2020-03-06 $26.94 $27.21 $26.22 $26.95 $26.36 6,122,465
2020-03-05 $28.48 $29.10 $27.82 $28.19 $27.57 4,986,692
2020-03-04 $29.60 $29.64 $28.64 $29.43 $28.78 3,032,711
2020-03-03 $30.20 $30.73 $28.66 $28.96 $28.32 3,609,206
2020-03-02 $28.86 $29.99 $28.37 $29.99 $29.33 4,239,544
2020-02-28 $27.76 $28.61 $26.70 $28.60 $27.97 8,726,252
2020-02-27 $29.26 $29.72 $28.41 $28.85 $28.22 4,130,342
2020-02-26 $30.26 $30.96 $30.09 $30.16 $29.50 2,873,604
2020-02-25 $31.77 $31.89 $29.87 $30.19 $29.53 3,916,235
2020-02-24 $31.87 $32.11 $31.23 $31.63 $30.94 4,519,295
2020-02-21 $33.50 $33.54 $33.00 $33.11 $32.38 1,701,336
2020-02-20 $33.85 $34.06 $33.20 $33.70 $32.96 2,253,804
2020-02-19 $33.63 $34.00 $33.54 $33.93 $33.18 1,993,804
2020-02-18 $33.29 $33.88 $33.20 $33.57 $32.83 3,245,426
2020-02-14 $33.73 $33.78 $33.44 $33.54 $32.80 1,746,385
2020-02-13 $33.29 $33.64 $33.20 $33.51 $32.77 2,543,444
2020-02-12 $34.14 $34.14 $33.34 $33.36 $32.63 1,393,736
2020-02-11 $33.79 $34.08 $33.66 $33.82 $33.08 2,775,552
2020-02-10 $33.00 $33.65 $32.66 $33.60 $32.86 2,609,300
2020-02-07 $33.33 $33.58 $33.12 $33.32 $32.59 2,730,770
2020-02-06 $33.29 $33.91 $33.11 $33.69 $32.83 2,965,547
2020-02-05 $32.95 $33.17 $32.82 $33.14 $32.29 2,963,560
2020-02-04 $32.08 $32.93 $32.00 $32.60 $31.76 3,505,323
2020-02-03 $32.78 $32.98 $31.65 $31.74 $30.93 4,204,939
2020-01-31 $30.75 $32.12 $29.69 $31.90 $31.08 9,965,663
2020-01-30 $30.77 $31.23 $30.04 $30.39 $29.61 4,494,110
2020-01-29 $30.59 $31.20 $30.46 $31.02 $30.23 3,551,980
2020-01-28 $30.51 $30.81 $30.33 $30.43 $29.65 2,560,092
2020-01-27 $29.81 $30.34 $29.35 $30.31 $29.53 4,322,175
2020-01-24 $31.32 $31.49 $30.50 $30.69 $29.90 3,698,595
2020-01-23 $31.50 $31.53 $31.07 $31.20 $30.40 3,101,395
2020-01-22 $31.08 $31.84 $30.89 $31.49 $30.68 3,209,573
2020-01-21 $31.24 $31.36 $30.68 $30.73 $29.94 3,157,791
2020-01-17 $30.74 $31.34 $30.65 $31.20 $30.40 3,824,139
2020-01-16 $29.70 $30.54 $29.67 $30.51 $29.73 3,764,580
2020-01-15 $29.21 $29.72 $29.16 $29.53 $28.77 2,549,859
2020-01-14 $29.90 $30.11 $29.28 $29.29 $28.54 3,933,662
2020-01-13 $29.83 $30.08 $29.67 $30.00 $29.23 2,237,578
2020-01-10 $29.94 $30.07 $29.85 $29.98 $29.21 2,711,632
2020-01-09 $29.94 $30.30 $29.81 $29.94 $29.17 4,061,454
2020-01-08 $29.13 $29.77 $29.09 $29.66 $28.90 3,036,459
2020-01-07 $29.00 $29.34 $29.00 $29.07 $28.33 1,765,490
2020-01-06 $28.71 $29.07 $28.59 $29.05 $28.31 2,549,646
2020-01-03 $29.00 $29.27 $28.87 $29.02 $28.28 2,001,945
2020-01-02 $29.41 $29.50 $29.13 $29.37 $28.62 2,899,000
2019-12-31 $28.86 $29.36 $28.80 $29.17 $28.42 1,630,356
2019-12-30 $29.25 $29.34 $28.90 $29.05 $28.31 1,542,809
2019-12-27 $29.28 $29.44 $29.08 $29.17 $28.42 1,300,105
2019-12-26 $29.44 $29.53 $29.19 $29.28 $28.53 1,193,865
2019-12-24 $29.02 $29.13 $28.84 $29.00 $28.26 957,550
2019-12-23 $29.77 $29.83 $29.02 $29.04 $28.30 2,378,378
2019-12-20 $29.96 $30.18 $29.49 $29.65 $28.89 5,226,498
2019-12-19 $29.45 $29.90 $29.41 $29.78 $29.02 7,464,596
2019-12-18 $29.44 $29.66 $29.34 $29.34 $28.59 3,346,507
2019-12-17 $29.53 $29.56 $29.09 $29.41 $28.66 5,924,345
2019-12-16 $29.36 $29.67 $29.33 $29.51 $28.75 5,713,999
2019-12-13 $29.18 $29.49 $29.12 $29.15 $28.40 2,855,851
2019-12-12 $29.20 $29.40 $28.97 $29.26 $28.51 2,521,500
2019-12-11 $29.22 $29.27 $29.04 $29.14 $28.39 1,929,762
2019-12-10 $29.00 $29.22 $28.93 $29.13 $28.38 1,800,383
2019-12-09 $29.17 $29.33 $28.96 $28.99 $28.25 1,555,864
2019-12-06 $29.31 $29.47 $29.13 $29.13 $28.38 1,559,790
2019-12-05 $28.95 $29.24 $28.89 $29.11 $28.36 1,657,602
2019-12-04 $28.47 $28.89 $28.46 $28.72 $27.98 2,165,447
2019-12-03 $28.47 $28.51 $28.21 $28.26 $27.54 3,062,989
2019-12-02 $29.50 $29.50 $28.91 $28.99 $28.25 1,777,831
2019-11-29 $29.76 $29.88 $29.43 $29.49 $28.73 865,988
2019-11-27 $29.78 $29.87 $29.38 $29.77 $29.01 2,370,014
2019-11-26 $29.46 $29.79 $29.44 $29.65 $28.89 2,077,303
2019-11-25 $29.20 $29.61 $29.10 $29.54 $28.78 2,213,728
2019-11-22 $29.16 $29.36 $29.05 $29.14 $28.39 1,272,655
2019-11-21 $29.45 $29.54 $29.02 $29.06 $28.32 1,553,729
2019-11-20 $29.08 $29.45 $28.95 $29.31 $28.56 2,467,408
2019-11-19 $29.50 $29.59 $28.97 $29.13 $28.38 2,979,143
2019-11-18 $29.75 $29.75 $29.34 $29.46 $28.71 2,397,073
2019-11-15 $29.94 $29.99 $29.79 $29.84 $29.08 1,603,984
2019-11-14 $29.40 $29.93 $29.35 $29.80 $29.04 2,055,964
2019-11-13 $29.30 $29.51 $29.10 $29.40 $28.65 2,610,349
2019-11-12 $29.22 $29.59 $29.16 $29.42 $28.67 2,874,867
2019-11-11 $29.00 $29.44 $28.86 $29.26 $28.51 1,245,436
2019-11-08 $29.00 $29.40 $28.86 $29.15 $28.40 1,003,919
2019-11-07 $29.33 $29.61 $28.94 $29.05 $28.31 3,178,699
2019-11-06 $29.34 $29.53 $29.15 $29.30 $28.43 2,563,671
2019-11-05 $29.17 $29.75 $29.11 $29.36 $28.49 3,766,520
2019-11-04 $29.55 $29.57 $28.80 $29.00 $28.14 5,571,603
2019-11-01 $28.56 $29.50 $28.20 $29.46 $28.58 4,374,376
2019-10-31 $28.48 $28.85 $27.99 $28.83 $27.97 4,900,259
2019-10-30 $28.64 $28.92 $28.47 $28.82 $27.96 1,829,557
2019-10-29 $27.47 $29.16 $27.26 $28.64 $27.79 4,359,528
2019-10-28 $28.32 $28.81 $27.83 $28.70 $27.84 3,497,591
2019-10-25 $27.76 $28.33 $27.65 $28.15 $27.31 4,083,396
2019-10-24 $28.54 $28.81 $27.88 $27.91 $27.08 3,686,651
2019-10-23 $27.34 $28.63 $27.32 $28.60 $27.75 4,575,273
2019-10-22 $27.73 $28.05 $27.41 $27.47 $26.65 2,065,049
2019-10-21 $27.68 $27.90 $27.36 $27.79 $26.96 1,354,565
2019-10-18 $27.19 $27.61 $27.19 $27.45 $26.63 1,982,810
2019-10-17 $26.84 $27.47 $26.84 $27.28 $26.47 2,624,314
2019-10-16 $27.00 $27.05 $26.48 $26.77 $25.97 2,152,651
2019-10-15 $26.25 $26.87 $26.19 $26.79 $25.99 1,833,506
2019-10-14 $26.12 $26.16 $25.89 $26.13 $25.35 1,114,314
2019-10-11 $26.46 $26.98 $26.29 $26.30 $25.52 2,476,728
2019-10-10 $26.05 $26.35 $25.89 $26.17 $25.39 1,544,917
2019-10-09 $26.04 $26.46 $25.74 $26.23 $25.45 2,120,524
2019-10-08 $26.19 $26.19 $25.49 $25.70 $24.93 2,990,503
2019-10-07 $25.88 $26.30 $25.55 $26.26 $25.48 4,332,999
2019-10-04 $25.71 $26.11 $25.49 $25.88 $25.11 3,444,712
2019-10-03 $25.27 $25.72 $24.92 $25.68 $24.91 2,860,445
2019-10-02 $25.81 $25.88 $25.04 $25.38 $24.62 4,255,316
2019-10-01 $27.02 $27.42 $25.95 $26.06 $25.28 4,663,502
2019-09-30 $27.30 $27.39 $26.67 $26.85 $26.05 4,480,760
2019-09-27 $29.50 $29.50 $26.98 $27.32 $26.51 6,932,160
2019-09-26 $29.43 $29.57 $29.20 $29.39 $28.51 2,852,884
2019-09-25 $29.11 $29.63 $29.00 $29.60 $28.72 1,554,320
2019-09-24 $29.58 $29.95 $29.13 $29.26 $28.39 3,146,630
2019-09-23 $29.46 $29.70 $29.21 $29.44 $28.56 2,196,908
2019-09-20 $28.94 $29.25 $28.73 $29.15 $28.28 3,321,162
2019-09-19 $28.72 $29.44 $28.67 $28.84 $27.98 3,937,709
2019-09-18 $28.30 $28.35 $27.67 $28.00 $27.17 2,919,684
2019-09-17 $28.23 $28.64 $28.07 $28.56 $27.71 1,633,218
2019-09-16 $27.97 $28.46 $27.91 $28.25 $27.41 1,819,318
2019-09-13 $28.60 $28.69 $28.02 $28.13 $27.29 3,742,687
2019-09-12 $27.23 $28.26 $27.20 $28.05 $27.21 3,628,734
2019-09-11 $26.93 $27.21 $26.62 $27.20 $26.39 2,120,144
2019-09-10 $27.03 $27.18 $26.70 $26.89 $26.09 3,022,940
2019-09-09 $27.04 $27.06 $26.60 $26.94 $26.14 1,989,872
2019-09-06 $26.76 $27.14 $26.65 $26.82 $26.02 3,334,381
2019-09-05 $26.32 $26.84 $26.22 $26.76 $25.96 2,217,344
2019-09-04 $25.51 $25.87 $25.37 $25.79 $25.02 1,784,451
2019-09-03 $25.54 $25.64 $24.92 $25.27 $24.52 2,083,549
2019-08-30 $26.18 $26.28 $25.80 $25.84 $25.07 1,298,683
2019-08-29 $26.10 $26.32 $25.96 $25.96 $25.19 1,898,435
2019-08-28 $25.50 $25.78 $25.27 $25.68 $24.91 2,399,795
2019-08-27 $25.71 $25.90 $25.40 $25.66 $24.90 3,243,496
2019-08-26 $25.59 $25.72 $24.98 $25.70 $24.93 3,227,672
2019-08-23 $25.48 $26.10 $25.38 $25.46 $24.70 7,034,136
2019-08-22 $25.80 $25.94 $25.60 $25.67 $24.91 3,024,468
2019-08-21 $25.19 $25.71 $25.12 $25.70 $24.93 2,668,188
2019-08-20 $24.91 $25.12 $24.62 $24.93 $24.19 1,863,133
2019-08-19 $24.92 $25.03 $23.91 $24.71 $23.97 1,447,088
2019-08-16 $23.97 $24.62 $23.97 $24.47 $23.74 1,353,597
2019-08-15 $24.51 $24.64 $23.91 $23.98 $23.27 1,865,209
2019-08-14 $24.37 $24.76 $24.17 $24.31 $23.59 2,201,810
2019-08-13 $24.22 $25.07 $24.22 $25.03 $24.28 2,638,580
2019-08-12 $24.78 $24.82 $24.35 $24.47 $23.74 1,766,800
2019-08-09 $25.13 $25.29 $24.95 $25.17 $24.42 1,652,551
2019-08-08 $24.91 $25.24 $24.78 $25.19 $24.44 3,734,157
2019-08-07 $24.71 $24.71 $24.15 $24.46 $23.73 4,039,492
2019-08-06 $24.35 $25.10 $24.35 $25.09 $24.34 2,602,689
2019-08-05 $24.54 $24.54 $23.90 $24.39 $23.66 3,748,324
2019-08-02 $25.45 $25.45 $24.74 $25.13 $24.38 2,203,874
2019-08-01 $26.60 $26.67 $25.23 $25.69 $24.80 3,909,403
2019-07-31 $27.02 $27.19 $26.72 $26.75 $25.82 3,928,325
2019-07-30 $26.68 $27.01 $26.59 $27.01 $26.08 1,799,590
2019-07-29 $26.97 $27.14 $26.81 $26.91 $25.98 2,753,029
2019-07-26 $27.44 $27.49 $26.99 $27.30 $26.36 2,544,307
2019-07-25 $27.08 $27.77 $26.90 $27.39 $26.44 3,869,690
2019-07-24 $26.54 $27.37 $26.34 $27.29 $26.35 4,768,883
2019-07-23 $26.35 $26.76 $26.22 $26.72 $25.80 2,854,690
2019-07-22 $25.21 $26.45 $25.13 $26.14 $25.24 5,867,134
2019-07-19 $25.49 $25.61 $25.14 $25.14 $24.27 1,870,029
2019-07-18 $25.40 $25.58 $25.20 $25.44 $24.56 2,980,678
2019-07-17 $26.04 $26.13 $25.45 $25.45 $24.57 2,741,156
2019-07-16 $26.50 $26.53 $26.04 $26.05 $25.15 2,490,539
2019-07-15 $26.76 $26.94 $26.40 $26.54 $25.62 2,657,163
2019-07-12 $26.48 $26.85 $26.31 $26.79 $25.86 3,721,682
2019-07-11 $26.31 $26.58 $26.19 $26.46 $25.54 3,863,097
2019-07-10 $26.23 $26.51 $25.88 $26.21 $25.30 4,727,871
2019-07-09 $25.25 $26.17 $25.14 $26.09 $25.19 4,843,763
2019-07-08 $25.74 $25.93 $25.28 $25.40 $24.52 5,764,177
2019-07-05 $25.96 $26.00 $25.57 $25.94 $25.04 1,676,211
2019-07-03 $25.79 $26.00 $25.74 $25.99 $25.09 2,097,508
2019-07-02 $25.94 $25.94 $25.40 $25.85 $24.96 3,352,934
2019-07-01 $25.60 $25.94 $25.44 $25.88 $24.98 4,083,164
2019-06-28 $24.97 $25.27 $24.85 $25.27 $24.40 4,803,248
2019-06-27 $24.69 $24.98 $24.56 $24.90 $24.04 1,731,977
2019-06-26 $24.17 $24.60 $24.10 $24.53 $23.68 1,775,243
2019-06-25 $24.10 $24.56 $23.71 $23.96 $23.13 3,005,093
2019-06-24 $24.59 $24.62 $24.09 $24.09 $23.26 2,371,405
2019-06-21 $24.58 $24.79 $24.13 $24.59 $23.74 3,298,646
2019-06-20 $24.50 $24.92 $24.37 $24.64 $23.79 2,983,641
2019-06-19 $23.45 $24.29 $23.45 $24.29 $23.45 3,615,778
2019-06-18 $23.60 $23.80 $23.10 $23.38 $22.57 4,568,773
2019-06-17 $23.78 $24.07 $23.52 $23.52 $22.71 3,021,022
2019-06-14 $24.26 $24.26 $23.79 $23.79 $22.97 2,282,272
2019-06-13 $24.27 $24.64 $24.11 $24.31 $23.47 2,686,796
2019-06-12 $23.92 $24.10 $23.64 $24.10 $23.27 2,180,934
2019-06-11 $24.24 $24.31 $23.86 $24.04 $23.21 1,537,959
2019-06-10 $24.21 $24.41 $23.92 $23.96 $23.13 1,349,012
2019-06-07 $23.85 $24.09 $23.75 $23.96 $23.13 1,861,751
2019-06-06 $23.68 $23.91 $23.65 $23.79 $22.97 1,509,408
2019-06-05 $23.72 $23.81 $23.31 $23.71 $22.89 2,645,622
2019-06-04 $23.11 $23.58 $22.89 $23.57 $22.75 2,310,408
2019-06-03 $22.18 $22.74 $22.01 $22.72 $21.93 2,953,865
2019-05-31 $22.99 $22.99 $22.26 $22.28 $21.51 3,515,729
2019-05-30 $23.31 $23.70 $23.21 $23.38 $22.57 2,063,307
2019-05-29 $23.33 $23.38 $22.97 $23.20 $22.40 5,013,533
2019-05-28 $23.99 $24.02 $23.47 $23.55 $22.74 4,597,451
2019-05-24 $24.21 $24.32 $23.95 $23.99 $23.16 2,266,765
2019-05-23 $24.55 $24.65 $24.02 $24.04 $23.21 3,364,848
2019-05-22 $24.80 $24.97 $24.70 $24.90 $24.04 3,327,838
2019-05-21 $24.51 $25.00 $24.47 $24.97 $24.11 4,086,441
2019-05-20 $24.45 $24.68 $24.37 $24.50 $23.65 2,187,399
2019-05-17 $24.41 $24.79 $24.38 $24.67 $23.82 2,417,045
2019-05-16 $24.23 $24.84 $24.23 $24.66 $23.81 2,555,765
2019-05-15 $23.84 $24.46 $23.74 $24.21 $23.37 2,684,098
2019-05-14 $23.42 $24.17 $23.40 $24.09 $23.26 2,402,868
2019-05-13 $23.63 $23.75 $23.13 $23.29 $22.48 4,099,147
2019-05-10 $23.67 $24.30 $23.55 $24.15 $23.31 2,179,814
2019-05-09 $23.51 $24.00 $23.11 $23.92 $22.97 3,071,008
2019-05-08 $23.88 $24.11 $23.72 $23.76 $22.82 2,215,728
2019-05-07 $24.00 $24.19 $23.67 $23.91 $22.96 3,006,300
2019-05-06 $24.05 $24.24 $23.82 $24.16 $23.20 2,755,621
2019-05-03 $24.28 $24.68 $24.18 $24.67 $23.69 2,401,489
2019-05-02 $23.98 $24.34 $23.81 $24.22 $23.26 5,261,048
2019-05-01 $24.67 $25.32 $24.63 $24.64 $23.67 3,373,025
2019-04-30 $24.88 $25.00 $24.17 $24.45 $23.48 4,546,009
2019-04-29 $24.59 $24.89 $24.49 $24.81 $23.83 3,365,116
2019-04-26 $24.00 $24.59 $23.92 $24.56 $23.59 3,173,007
2019-04-25 $24.00 $24.19 $23.64 $24.11 $23.16 2,719,960
2019-04-24 $23.78 $23.97 $23.58 $23.83 $22.89 1,820,757
2019-04-23 $23.44 $23.91 $23.03 $23.78 $22.84 3,070,211
2019-04-22 $23.67 $23.80 $23.42 $23.42 $22.49 2,361,024
2019-04-18 $23.65 $23.98 $23.49 $23.76 $22.82 5,132,088
2019-04-17 $24.00 $24.03 $23.34 $23.47 $22.54 2,880,797
2019-04-16 $23.42 $23.88 $23.40 $23.86 $22.92 3,874,308
2019-04-15 $23.49 $23.51 $23.28 $23.35 $22.43 2,374,432
2019-04-12 $23.29 $23.53 $23.25 $23.34 $22.42 1,844,960
2019-04-11 $23.07 $23.25 $22.83 $22.97 $22.06 1,102,559
2019-04-10 $22.93 $23.10 $22.82 $23.07 $22.16 2,638,682
2019-04-09 $23.51 $23.51 $22.89 $22.90 $21.99 2,387,618
2019-04-08 $23.73 $23.78 $23.54 $23.65 $22.71 1,860,711
2019-04-05 $23.71 $23.98 $23.68 $23.80 $22.86 1,837,019
2019-04-04 $23.60 $23.71 $23.41 $23.65 $22.71 2,367,129
2019-04-03 $23.44 $23.73 $23.29 $23.59 $22.66 3,445,141
2019-04-02 $23.75 $23.89 $23.16 $23.25 $22.33 4,380,079
2019-04-01 $23.72 $24.23 $23.60 $24.13 $23.18 1,780,763
2019-03-29 $23.50 $23.60 $23.15 $23.49 $22.56 2,376,523
2019-03-28 $23.20 $23.48 $23.10 $23.26 $22.34 1,926,326
2019-03-27 $23.69 $24.04 $23.18 $23.22 $22.30 1,877,087
2019-03-26 $23.81 $23.89 $23.42 $23.69 $22.75 2,242,780
2019-03-25 $23.63 $23.64 $23.17 $23.56 $22.63 3,002,101
2019-03-22 $24.29 $24.41 $23.50 $23.66 $22.72 3,757,943
2019-03-21 $23.98 $24.70 $23.90 $24.52 $23.55 1,987,263
2019-03-20 $24.04 $24.20 $23.76 $24.08 $23.13 3,031,856
2019-03-19 $24.62 $24.62 $24.06 $24.21 $23.25 4,030,121
2019-03-18 $24.26 $24.58 $24.23 $24.51 $23.54 2,510,004
2019-03-15 $24.22 $24.27 $23.96 $24.16 $23.20 2,765,985
2019-03-14 $23.84 $24.41 $23.68 $24.14 $23.18 5,826,380
2019-03-13 $23.26 $23.88 $23.15 $23.82 $22.88 3,551,774
2019-03-12 $23.07 $23.19 $23.00 $23.19 $22.27 2,896,593
2019-03-11 $22.50 $23.01 $22.45 $22.96 $22.05 2,366,227
2019-03-08 $22.48 $22.56 $22.20 $22.39 $21.50 3,520,208
2019-03-07 $22.77 $22.77 $22.41 $22.72 $21.82 4,098,018
2019-03-06 $22.88 $23.05 $22.66 $22.77 $21.87 4,505,171
2019-03-05 $23.07 $23.13 $22.80 $22.87 $21.97 4,913,348
2019-03-04 $22.62 $23.23 $22.58 $23.08 $22.17 9,179,790
2019-03-01 $22.46 $22.93 $22.46 $22.56 $21.67 4,927,101
2019-02-28 $22.72 $22.85 $22.21 $22.23 $21.35 21,589,588
2019-02-27 $22.79 $22.83 $22.34 $22.83 $21.93 5,602,782
2019-02-26 $22.63 $22.90 $22.32 $22.79 $21.89 7,008,518
2019-02-25 $23.43 $23.71 $22.74 $22.79 $21.89 5,350,826
2019-02-22 $23.71 $23.93 $22.97 $23.35 $22.43 5,078,323
2019-02-21 $23.65 $23.71 $23.39 $23.66 $22.72 3,911,526
2019-02-20 $23.62 $23.93 $23.45 $23.65 $22.71 4,614,352
2019-02-19 $23.46 $23.76 $23.12 $23.70 $22.76 4,375,005
2019-02-15 $23.64 $23.70 $23.45 $23.53 $22.60 2,862,630
2019-02-14 $23.45 $23.62 $23.17 $23.39 $22.46 6,795,722
2019-02-13 $23.73 $23.89 $23.28 $23.50 $22.57 3,430,875
2019-02-12 $23.48 $23.82 $23.48 $23.61 $22.68 4,946,291
2019-02-11 $23.19 $23.50 $23.14 $23.44 $22.51 3,647,340
2019-02-08 $22.93 $23.17 $22.65 $23.17 $22.25 4,056,431
2019-02-07 $23.07 $23.26 $22.18 $23.25 $22.21 5,748,191
2019-02-06 $23.60 $23.79 $23.14 $23.24 $22.20 3,549,578
2019-02-05 $23.70 $23.78 $23.21 $23.74 $22.68 4,762,693
2019-02-04 $23.64 $23.79 $23.18 $23.71 $22.65 3,669,175
2019-02-01 $22.78 $23.86 $22.68 $23.48 $22.43 5,706,767
2019-01-31 $22.40 $22.91 $22.29 $22.45 $21.45 5,156,399
2019-01-30 $22.58 $22.66 $22.19 $22.56 $21.55 4,613,409
2019-01-29 $22.75 $22.89 $22.42 $22.46 $21.46 2,336,119
2019-01-28 $22.53 $22.85 $22.49 $22.78 $21.76 2,458,436
2019-01-25 $22.61 $22.96 $22.50 $22.83 $21.81 2,803,263
2019-01-24 $22.25 $22.57 $22.14 $22.36 $21.36 1,896,895
2019-01-23 $22.23 $22.46 $21.95 $22.29 $21.29 2,966,400
2019-01-22 $22.48 $22.95 $22.01 $22.16 $21.17 3,819,708
2019-01-18 $22.77 $22.91 $22.52 $22.82 $21.80 5,189,573
2019-01-17 $21.97 $22.82 $21.96 $22.65 $21.64 7,132,453
2019-01-16 $21.65 $22.43 $21.64 $22.25 $21.25 6,745,349
2019-01-15 $20.74 $21.14 $20.74 $21.10 $20.16 2,317,128
2019-01-14 $20.72 $21.05 $20.68 $20.76 $19.83 2,585,857
2019-01-11 $20.95 $21.15 $20.70 $20.90 $19.97 3,045,442
2019-01-10 $21.17 $21.51 $21.06 $21.12 $20.18 2,783,132
2019-01-09 $21.30 $21.72 $21.05 $21.48 $20.52 3,598,674
2019-01-08 $20.91 $21.23 $20.77 $21.13 $20.19 4,254,263
2019-01-07 $20.00 $20.70 $19.87 $20.69 $19.76 4,546,114
2019-01-04 $19.05 $20.14 $19.01 $20.00 $19.11 6,077,250
2019-01-03 $19.43 $19.48 $18.58 $18.71 $17.87 3,964,965
2019-01-02 $19.31 $19.90 $19.04 $19.62 $18.74 2,595,903
2018-12-31 $19.75 $19.90 $19.23 $19.63 $18.75 3,189,533
2018-12-28 $20.00 $20.09 $19.36 $19.64 $18.76 5,548,080
2018-12-27 $19.14 $19.84 $19.13 $19.84 $18.95 6,766,156
2018-12-26 $18.69 $19.66 $18.30 $19.62 $18.74 5,860,988
2018-12-24 $18.84 $19.08 $18.50 $18.68 $17.84 2,603,806
2018-12-21 $19.10 $19.68 $18.93 $19.02 $18.17 5,119,326
2018-12-20 $19.20 $19.39 $18.87 $19.11 $18.26 8,232,520
2018-12-19 $19.85 $20.11 $19.15 $19.35 $18.48 4,984,784
2018-12-18 $19.95 $20.11 $19.78 $19.91 $19.02 4,747,920
2018-12-17 $19.95 $20.24 $19.66 $19.80 $18.91 5,947,603
2018-12-14 $20.50 $20.81 $20.00 $20.12 $19.22 5,411,113
2018-12-13 $21.25 $21.36 $20.59 $20.79 $19.86 4,097,514
2018-12-12 $21.29 $21.60 $21.14 $21.15 $20.20 1,835,338
2018-12-11 $21.45 $21.53 $20.59 $20.91 $19.97 4,391,301
2018-12-10 $21.00 $21.20 $20.26 $21.11 $20.17 4,445,937
2018-12-07 $21.52 $21.86 $20.97 $21.00 $20.06 4,556,605
2018-12-06 $21.60 $21.64 $20.80 $21.61 $20.64 5,531,410
2018-12-04 $23.48 $23.65 $22.11 $22.20 $21.21 4,188,116
2018-12-03 $23.36 $23.71 $23.16 $23.65 $22.59 4,588,224
2018-11-30 $22.70 $23.30 $22.60 $22.92 $21.89 7,026,424
2018-11-29 $22.89 $23.10 $22.70 $22.74 $21.72 2,514,456
2018-11-28 $22.50 $23.06 $22.02 $23.00 $21.97 3,984,894
2018-11-27 $22.46 $22.68 $22.31 $22.32 $21.32 1,595,931
2018-11-26 $22.40 $22.74 $22.29 $22.68 $21.67 3,012,051
2018-11-23 $21.62 $22.35 $21.60 $22.16 $21.17 1,480,305
2018-11-21 $21.16 $22.08 $21.14 $21.74 $20.77 3,588,796
2018-11-20 $20.67 $21.08 $20.42 $20.94 $20.00 5,574,775
2018-11-19 $21.76 $21.82 $21.06 $21.10 $20.16 8,198,881
2018-11-16 $22.25 $22.27 $21.79 $21.83 $20.85 3,930,004
2018-11-15 $22.27 $22.53 $21.86 $22.30 $21.30 5,141,277
2018-11-14 $22.83 $23.40 $22.38 $22.42 $21.42 4,739,074
2018-11-13 $22.99 $23.38 $22.75 $22.87 $21.85 6,478,117
2018-11-12 $23.68 $23.71 $22.74 $22.81 $21.79 4,013,127
2018-11-09 $24.18 $24.37 $23.58 $23.79 $22.73 2,496,920
2018-11-08 $24.90 $24.94 $24.27 $24.44 $23.35 4,314,180
2018-11-07 $24.17 $24.89 $23.91 $24.74 $23.63 5,364,288
2018-11-06 $23.94 $24.25 $23.91 $23.99 $22.92 3,555,027
2018-11-05 $23.89 $24.24 $23.73 $24.00 $22.93 2,920,931
2018-11-02 $24.75 $25.34 $23.83 $23.89 $22.82 4,544,617
2018-11-01 $23.81 $24.64 $23.59 $24.57 $23.35 5,210,166
2018-10-31 $23.50 $24.09 $23.43 $23.65 $22.47 5,981,171
2018-10-30 $21.82 $23.18 $21.79 $23.14 $21.99 4,697,355
2018-10-29 $22.94 $23.29 $21.39 $21.79 $20.71 6,300,833
2018-10-26 $23.26 $23.45 $22.76 $22.94 $21.80 5,778,850
2018-10-25 $22.63 $23.73 $22.50 $23.51 $22.34 13,643,181
2018-10-24 $23.02 $23.30 $22.00 $22.12 $21.02 6,631,011
2018-10-23 $23.44 $23.69 $22.60 $23.15 $22.00 8,665,133
2018-10-22 $24.30 $24.51 $23.87 $23.91 $22.72 5,837,453
2018-10-19 $24.71 $24.82 $24.17 $24.17 $22.97 3,379,330
2018-10-18 $25.45 $25.48 $24.60 $24.67 $23.44 2,745,452
2018-10-17 $25.65 $25.74 $25.17 $25.55 $24.28 5,374,148
2018-10-16 $25.07 $25.77 $24.97 $25.65 $24.38 3,858,627
2018-10-15 $24.50 $25.09 $24.48 $24.82 $23.59 3,366,539
2018-10-12 $24.68 $24.84 $24.17 $24.49 $23.27 6,132,450
2018-10-11 $24.35 $24.69 $24.06 $24.25 $23.04 6,647,978
2018-10-10 $25.77 $25.92 $24.37 $24.42 $23.21 10,614,550
2018-10-09 $26.15 $26.32 $25.96 $26.06 $24.76 5,854,819
2018-10-08 $26.79 $26.90 $26.18 $26.36 $25.05 5,569,446
2018-10-05 $27.65 $27.80 $26.77 $26.97 $25.63 4,580,072
2018-10-04 $27.88 $28.17 $27.43 $27.70 $26.32 5,464,915
2018-10-03 $27.72 $28.44 $27.68 $28.03 $26.64 4,433,927
2018-10-02 $27.59 $27.62 $27.31 $27.52 $26.15 2,715,742
2018-10-01 $27.52 $27.59 $27.27 $27.50 $26.13 2,730,149
2018-09-28 $27.35 $27.40 $27.06 $27.27 $25.91 4,873,503
2018-09-27 $27.99 $28.24 $27.45 $27.50 $26.13 4,477,563
2018-09-26 $28.17 $28.21 $27.78 $28.00 $26.61 3,785,478
2018-09-25 $28.48 $28.48 $28.07 $28.12 $26.72 14,615,288
2018-09-24 $28.15 $28.41 $27.94 $28.25 $26.85 13,015,542
2018-09-21 $28.14 $28.73 $27.98 $28.25 $26.85 35,684,851
2018-09-20 $27.90 $28.59 $27.88 $28.02 $26.63 13,006,204
2018-09-19 $27.66 $27.93 $27.58 $27.89 $26.50 11,983,073
2018-09-18 $27.61 $27.88 $27.13 $27.67 $26.29 6,904,603
2018-09-17 $27.59 $27.99 $27.56 $27.62 $26.25 7,216,769
2018-09-14 $27.22 $27.61 $27.22 $27.52 $26.15 4,718,378
2018-09-13 $26.91 $27.45 $26.85 $27.18 $25.83 5,494,534
2018-09-12 $26.41 $27.00 $26.25 $26.87 $25.53 5,399,030
2018-09-11 $26.12 $26.72 $26.01 $26.53 $25.21 9,540,026
2018-09-10 $25.39 $26.91 $25.39 $26.35 $25.04 15,546,300
2018-09-07 $25.07 $25.19 $24.92 $25.12 $23.87 1,389,684
2018-09-06 $25.43 $25.78 $25.13 $25.17 $23.92 2,525,232
2018-09-05 $25.90 $26.09 $25.41 $25.45 $24.19 3,174,438
2018-09-04 $26.00 $26.11 $25.73 $25.96 $24.67 2,424,656
2018-08-31 $26.02 $26.18 $25.83 $26.08 $24.78 1,755,555
2018-08-30 $26.25 $26.29 $25.96 $26.06 $24.76 2,452,636
2018-08-29 $26.27 $26.43 $25.94 $26.33 $25.02 2,147,532
2018-08-28 $26.51 $26.79 $26.23 $26.32 $25.01 1,815,479
2018-08-27 $26.86 $26.88 $26.36 $26.46 $25.15 2,836,626
2018-08-24 $26.64 $26.79 $26.50 $26.69 $25.36 1,228,886
2018-08-23 $26.25 $26.62 $26.21 $26.49 $25.17 2,015,031
2018-08-22 $25.89 $26.37 $25.62 $26.21 $24.91 2,036,527
2018-08-21 $25.61 $26.06 $25.57 $25.89 $24.60 1,989,764
2018-08-20 $25.30 $25.83 $25.27 $25.55 $24.28 3,506,434
2018-08-17 $25.32 $25.51 $25.22 $25.40 $24.14 1,662,178
2018-08-16 $25.35 $25.47 $25.30 $25.37 $24.11 1,476,769
2018-08-15 $25.22 $25.46 $25.05 $25.10 $23.85 2,238,613
2018-08-14 $25.25 $25.57 $25.19 $25.44 $24.18 4,125,657
2018-08-13 $25.73 $25.80 $25.13 $25.20 $23.95 3,368,740
2018-08-10 $25.98 $25.98 $25.57 $25.73 $24.45 3,333,381
2018-08-09 $26.05 $26.44 $25.99 $26.24 $24.94 2,133,615
2018-08-08 $26.40 $26.56 $26.12 $26.14 $24.84 2,362,373
2018-08-07 $26.65 $26.76 $26.37 $26.38 $25.07 2,692,698
2018-08-06 $26.94 $26.98 $26.51 $26.64 $25.32 3,007,099
2018-08-03 $27.03 $27.10 $26.65 $26.95 $25.61 2,929,120
2018-08-02 $27.18 $27.36 $27.13 $27.13 $25.62 2,425,396
2018-08-01 $27.39 $27.47 $27.29 $27.39 $25.87 4,773,600
2018-07-31 $27.44 $27.56 $27.37 $27.38 $25.86 3,563,441
2018-07-30 $27.36 $27.72 $27.16 $27.31 $25.79 5,386,771
2018-07-27 $27.89 $27.95 $27.62 $27.66 $26.12 5,799,701
2018-07-26 $27.01 $27.90 $27.01 $27.85 $26.30 7,650,297
2018-07-25 $27.48 $27.86 $27.44 $27.74 $26.20 7,870,744
2018-07-24 $27.34 $27.62 $27.34 $27.50 $25.97 4,241,934
2018-07-23 $27.19 $27.50 $27.19 $27.34 $25.82 3,805,563
2018-07-20 $27.00 $27.42 $27.00 $27.27 $25.75 4,429,616
2018-07-19 $27.07 $27.18 $26.65 $27.06 $25.55 6,161,833
2018-07-18 $26.22 $27.38 $26.06 $27.20 $25.69 7,242,534
2018-07-17 $26.52 $26.91 $26.52 $26.90 $25.40 3,315,699
2018-07-16 $26.54 $26.68 $26.35 $26.60 $25.12 3,917,556
2018-07-13 $26.53 $26.66 $26.31 $26.53 $25.05 4,423,661
2018-07-12 $26.41 $26.60 $26.01 $26.60 $25.12 4,509,556
2018-07-11 $26.05 $26.34 $25.83 $26.29 $24.83 6,477,752
2018-07-10 $27.17 $27.18 $26.21 $26.28 $24.82 11,534,620
2018-07-09 $27.02 $27.56 $27.02 $27.11 $25.60 11,919,090
2018-07-06 $26.76 $27.25 $26.71 $27.04 $25.54 14,864,128
2018-07-05 $26.68 $27.12 $26.42 $26.85 $25.36 32,439,634
2018-07-03 $26.00 $26.95 $25.83 $26.68 $25.20 18,420,873
2018-07-02 $24.95 $25.93 $24.86 $25.93 $24.49 23,224,597
2018-06-29 $24.69 $25.00 $24.55 $24.85 $23.47 5,112,579
2018-06-28 $24.83 $24.91 $24.21 $24.45 $23.09 5,477,642
2018-06-27 $25.08 $25.10 $24.81 $24.84 $23.46 9,263,314
2018-06-26 $24.47 $25.04 $24.32 $25.00 $23.61 7,870,832
2018-06-25 $24.80 $24.84 $24.36 $24.54 $23.17 3,978,002
2018-06-22 $24.65 $25.00 $24.60 $24.85 $23.47 5,731,829
2018-06-21 $24.33 $24.59 $23.98 $24.57 $23.20 3,601,477
2018-06-20 $24.24 $24.50 $24.20 $24.28 $22.93 3,041,790
2018-06-19 $23.78 $24.25 $23.67 $24.18 $22.83 3,132,205
2018-06-18 $23.80 $24.09 $23.68 $23.96 $22.63 2,543,212
2018-06-15 $23.60 $24.16 $23.40 $23.91 $22.58 3,699,088
2018-06-14 $23.67 $23.86 $23.44 $23.76 $22.44 1,981,863
2018-06-13 $23.31 $23.94 $23.31 $23.63 $22.31 3,303,802
2018-06-12 $23.39 $23.39 $23.01 $23.24 $21.95 1,574,643
2018-06-11 $22.86 $23.42 $22.85 $23.26 $21.97 2,653,270
2018-06-08 $22.45 $23.00 $22.40 $22.98 $21.70 2,236,535
2018-06-07 $22.74 $22.75 $22.41 $22.48 $21.23 1,071,430
2018-06-06 $22.50 $22.74 $22.43 $22.66 $21.40 1,363,087
2018-06-05 $22.45 $22.53 $22.27 $22.45 $21.20 1,330,882
2018-06-04 $22.60 $22.68 $22.41 $22.52 $21.27 1,134,536
2018-06-01 $22.35 $22.68 $22.35 $22.47 $21.22 1,446,459
2018-05-31 $22.05 $22.30 $22.01 $22.23 $20.99 1,130,742
2018-05-30 $22.00 $22.32 $21.93 $22.15 $20.92 1,722,466
2018-05-29 $22.22 $22.33 $21.65 $21.91 $20.69 2,827,278
2018-05-25 $22.39 $22.65 $22.33 $22.46 $21.21 1,353,469
2018-05-24 $22.19 $22.58 $22.05 $22.50 $21.25 2,638,328
2018-05-23 $22.49 $22.57 $22.10 $22.29 $21.05 3,125,252
2018-05-22 $22.69 $22.85 $22.38 $22.57 $21.31 5,888,366
2018-05-21 $22.50 $22.90 $22.43 $22.65 $21.39 1,973,528
2018-05-18 $22.73 $22.73 $22.31 $22.40 $21.15 1,787,252
2018-05-17 $22.31 $22.80 $22.25 $22.71 $21.45 3,106,867
2018-05-16 $21.80 $22.68 $21.80 $22.32 $21.08 3,631,631
2018-05-15 $21.73 $21.95 $21.54 $21.60 $20.40 2,436,790
2018-05-14 $22.05 $22.17 $21.47 $21.75 $20.54 2,573,321
2018-05-11 $22.34 $22.62 $21.80 $22.03 $20.80 3,250,312
2018-05-10 $22.27 $22.82 $22.04 $22.51 $21.09 5,705,768
2018-05-09 $22.73 $22.97 $22.66 $22.88 $21.44 6,678,039
2018-05-08 $22.80 $22.82 $22.41 $22.67 $21.24 7,031,040
2018-05-07 $23.00 $23.00 $22.34 $22.59 $21.17 11,319,174
2018-05-04 $22.25 $23.00 $22.11 $23.00 $21.55 16,583,308
2018-05-03 $23.24 $23.29 $22.03 $22.14 $20.75 11,826,768
2018-05-02 $21.39 $21.71 $21.24 $21.50 $20.15 4,789,421
2018-05-01 $20.88 $21.57 $20.81 $21.40 $20.05 3,840,819
2018-04-30 $20.90 $21.67 $20.66 $20.94 $19.62 3,875,042
2018-04-27 $20.85 $20.90 $20.65 $20.86 $19.55 752,806
2018-04-26 $20.75 $20.98 $20.61 $20.89 $19.58 882,885
2018-04-25 $21.05 $21.15 $20.73 $20.75 $19.45 1,972,192
2018-04-24 $21.45 $21.57 $20.98 $21.15 $19.82 1,539,746
2018-04-23 $21.49 $21.60 $21.24 $21.31 $19.97 2,287,423
2018-04-20 $21.20 $21.49 $21.14 $21.42 $20.07 1,820,323
2018-04-19 $20.96 $21.22 $20.83 $21.15 $19.82 1,880,831
2018-04-18 $21.00 $21.21 $20.92 $20.97 $19.65 1,271,144
2018-04-17 $20.84 $21.07 $20.79 $20.98 $19.66 1,537,299
2018-04-16 $20.39 $20.76 $20.29 $20.72 $19.42 1,389,319
2018-04-13 $20.67 $20.77 $20.27 $20.33 $19.05 1,696,139
2018-04-12 $20.34 $20.69 $20.29 $20.58 $19.29 1,515,656
2018-04-11 $20.24 $20.57 $20.20 $20.23 $18.96 2,724,175
2018-04-10 $20.20 $20.48 $20.13 $20.41 $19.13 996,926
2018-04-09 $20.16 $20.37 $19.99 $20.01 $18.75 2,069,177
2018-04-06 $20.03 $20.27 $19.86 $20.01 $18.75 2,152,353
2018-04-05 $20.30 $20.52 $20.13 $20.33 $19.05 1,817,733
2018-04-04 $19.44 $20.17 $19.37 $20.10 $18.84 2,593,565
2018-04-03 $20.03 $20.21 $19.65 $19.71 $18.47 2,255,986
2018-04-02 $20.19 $20.27 $19.73 $19.89 $18.64 12,939,152
2018-03-29 $20.27 $20.43 $20.07 $20.30 $19.02 1,846,785
2018-03-28 $20.37 $20.61 $20.14 $20.20 $18.93 2,450,373
2018-03-27 $20.67 $20.82 $20.16 $20.37 $19.09 1,802,257
2018-03-26 $20.95 $21.04 $20.42 $20.70 $19.40 2,626,920
2018-03-23 $21.08 $21.14 $20.60 $20.61 $19.31 4,864,731
2018-03-22 $21.55 $21.62 $21.07 $21.07 $19.75 7,330,845
2018-03-21 $21.73 $21.96 $21.70 $21.81 $20.44 880,542
2018-03-20 $21.74 $21.81 $21.55 $21.75 $20.38 886,858
2018-03-19 $21.84 $21.86 $21.49 $21.64 $20.28 1,819,509
2018-03-16 $21.81 $22.10 $21.80 $21.97 $20.59 1,080,175
2018-03-15 $22.17 $22.19 $21.71 $21.76 $20.39 2,218,756
2018-03-14 $22.44 $22.55 $22.03 $22.12 $20.73 10,216,425
2018-03-13 $22.75 $22.84 $22.37 $22.42 $21.01 1,049,610
2018-03-12 $22.78 $22.89 $22.58 $22.69 $21.26 1,635,053
2018-03-09 $22.30 $22.75 $22.28 $22.71 $21.28 1,630,507
2018-03-08 $22.26 $22.35 $21.81 $22.12 $20.73 1,274,914
2018-03-07 $22.06 $22.28 $21.93 $22.19 $20.79 1,035,673
2018-03-06 $22.07 $22.29 $21.78 $22.28 $20.88 1,787,903
2018-03-05 $21.34 $22.01 $21.31 $21.98 $20.60 1,832,035
2018-03-02 $21.32 $21.72 $21.07 $21.56 $20.20 1,629,329
2018-03-01 $21.46 $21.88 $21.33 $21.43 $20.08 3,009,557
2018-02-28 $21.61 $21.81 $21.42 $21.46 $20.11 2,551,841
2018-02-27 $22.01 $22.09 $21.53 $21.54 $20.19 3,358,147
2018-02-26 $22.06 $22.26 $21.95 $22.06 $20.67 3,790,257
2018-02-23 $21.89 $22.02 $21.77 $21.96 $20.58 2,423,300
2018-02-22 $22.00 $22.12 $21.74 $21.78 $20.41 2,171,812
2018-02-21 $21.96 $22.44 $21.81 $21.89 $20.51 1,678,873
2018-02-20 $22.03 $22.36 $21.75 $21.87 $20.49 4,285,203
2018-02-16 $22.31 $22.46 $22.10 $22.23 $20.83 2,183,838
2018-02-15 $21.91 $22.73 $21.85 $22.48 $20.91 7,793,418
2018-02-14 $21.25 $21.61 $21.16 $21.59 $20.08 4,843,187
2018-02-13 $21.32 $21.42 $21.15 $21.25 $19.76 3,525,448
2018-02-12 $21.24 $21.60 $20.92 $21.53 $20.02 3,483,082
2018-02-09 $21.03 $21.62 $20.59 $21.19 $19.71 4,660,089
2018-02-08 $22.19 $22.42 $21.08 $21.08 $19.60 4,432,197
2018-02-07 $21.97 $22.45 $21.93 $22.19 $20.64 3,483,092
2018-02-06 $21.34 $22.18 $20.92 $22.07 $20.53 5,105,440
2018-02-05 $23.10 $23.10 $21.65 $21.94 $20.40 7,425,242
2018-02-02 $24.13 $24.16 $23.37 $23.48 $21.84 3,726,370
2018-02-01 $23.98 $24.41 $23.98 $24.31 $22.61 5,113,433
2018-01-31 $24.01 $24.11 $23.73 $24.08 $22.39 3,376,080
2018-01-30 $23.97 $24.08 $23.74 $23.96 $22.28 3,887,146
2018-01-29 $24.25 $24.33 $23.91 $24.25 $22.55 4,555,378
2018-01-26 $24.47 $24.50 $24.20 $24.40 $22.69 3,747,007
2018-01-25 $24.03 $24.45 $23.81 $24.41 $22.70 4,826,294
2018-01-24 $23.80 $24.02 $23.55 $23.99 $22.31 4,308,575
2018-01-23 $23.01 $23.76 $22.98 $23.76 $22.10 3,315,254
2018-01-22 $22.78 $23.02 $22.69 $23.02 $21.41 1,542,665
2018-01-19 $22.40 $22.78 $22.28 $22.77 $21.18 2,038,424
2018-01-18 $22.77 $22.83 $22.38 $22.55 $20.97 1,953,373
2018-01-17 $22.88 $23.05 $22.68 $22.85 $21.25 1,325,054
2018-01-16 $23.20 $23.36 $22.53 $22.79 $21.19 2,150,450
2018-01-12 $23.15 $23.30 $23.00 $23.08 $21.46 1,606,654
2018-01-11 $22.99 $23.25 $22.86 $23.03 $21.42 1,666,688
2018-01-10 $22.77 $23.32 $22.63 $22.85 $21.25 2,817,898
2018-01-09 $22.47 $23.06 $22.32 $22.67 $21.08 6,937,628
2018-01-08 $21.89 $22.08 $21.57 $22.03 $20.49 1,969,362
2018-01-05 $21.97 $21.98 $21.71 $21.92 $20.39 2,047,194
2018-01-04 $22.00 $22.14 $21.74 $21.99 $20.45 1,677,629
2018-01-03 $21.59 $22.00 $21.57 $21.97 $20.43 3,079,468
2018-01-02 $21.06 $21.64 $20.94 $21.51 $20.00 3,483,227
2017-12-29 $21.12 $21.16 $20.88 $21.06 $19.59 980,528
2017-12-28 $21.10 $21.16 $20.87 $21.13 $19.65 1,974,243
2017-12-27 $21.15 $21.20 $20.87 $21.07 $19.60 1,783,644
2017-12-26 $21.21 $21.24 $20.94 $20.99 $19.52 1,729,971
2017-12-22 $21.17 $21.41 $21.10 $21.18 $19.70 1,934,895
2017-12-21 $21.00 $21.30 $20.96 $21.15 $19.67 2,535,747
2017-12-20 $20.84 $21.39 $20.83 $20.91 $19.45 3,268,873
2017-12-19 $20.68 $20.97 $20.58 $20.77 $19.32 4,264,928
2017-12-18 $20.17 $20.63 $20.15 $20.63 $19.19 5,607,124
2017-12-15 $19.91 $20.13 $19.81 $20.10 $18.69 2,922,720
2017-12-14 $19.94 $20.00 $19.88 $19.93 $18.54 1,515,496
2017-12-13 $20.08 $20.13 $19.83 $19.94 $18.54 1,814,964
2017-12-12 $20.09 $20.29 $20.09 $20.11 $18.70 2,486,011
2017-12-11 $20.00 $20.20 $19.97 $20.18 $18.77 1,566,561
2017-12-08 $19.74 $20.01 $19.70 $19.99 $18.59 2,710,588
2017-12-07 $19.14 $19.75 $19.12 $19.66 $18.28 3,366,693
2017-12-06 $19.43 $19.46 $19.19 $19.19 $17.85 1,270,085
2017-12-05 $19.94 $20.00 $19.50 $19.58 $18.21 1,678,677
2017-12-04 $19.95 $20.18 $19.88 $19.95 $18.55 2,220,640
2017-12-01 $19.90 $19.97 $19.50 $19.88 $18.49 1,895,017
2017-11-30 $19.81 $19.99 $19.75 $19.92 $18.53 2,185,765
2017-11-29 $19.61 $19.86 $19.57 $19.78 $18.40 2,338,858
2017-11-28 $19.49 $19.65 $19.30 $19.63 $18.26 2,655,522
2017-11-27 $19.53 $19.54 $19.37 $19.49 $18.13 2,729,247
2017-11-24 $19.49 $19.56 $19.45 $19.51 $18.14 737,423
2017-11-22 $19.50 $19.55 $19.41 $19.52 $18.15 2,025,831
2017-11-21 $19.60 $19.68 $19.47 $19.50 $18.14 1,974,978
2017-11-20 $19.55 $19.58 $19.39 $19.50 $18.14 1,998,843
2017-11-17 $19.50 $19.64 $19.48 $19.56 $18.19 1,258,276
2017-11-16 $19.29 $19.56 $19.29 $19.55 $18.18 2,700,113
2017-11-15 $19.00 $19.27 $18.74 $19.22 $17.87 2,200,829
2017-11-14 $19.17 $19.25 $19.05 $19.20 $17.86 2,559,650
2017-11-13 $19.15 $19.28 $19.08 $19.23 $17.88 2,237,427
2017-11-10 $19.42 $19.43 $19.16 $19.26 $17.91 1,954,761
2017-11-09 $19.47 $19.66 $19.40 $19.50 $18.14 2,048,121
2017-11-08 $19.79 $19.90 $19.63 $19.76 $18.38 1,762,689
2017-11-07 $20.00 $20.12 $19.91 $19.99 $18.59 2,996,980
2017-11-06 $19.96 $20.09 $19.88 $20.07 $18.67 1,833,912
2017-11-03 $19.62 $20.08 $19.62 $20.02 $18.62 3,149,949
2017-11-02 $19.91 $20.15 $19.15 $19.90 $18.35 5,246,474
2017-11-01 $20.19 $20.21 $19.79 $19.91 $18.36 2,674,269
2017-10-31 $19.94 $20.07 $19.92 $20.05 $18.49 1,508,971
2017-10-30 $20.22 $20.35 $19.89 $20.05 $18.49 2,899,670
2017-10-27 $20.27 $20.39 $20.00 $20.35 $18.77 1,839,437
2017-10-26 $19.87 $20.49 $19.55 $20.30 $18.72 2,485,991
2017-10-25 $20.75 $20.77 $20.12 $20.53 $18.93 3,142,314
2017-10-24 $20.48 $20.76 $20.41 $20.75 $19.14 3,197,026
2017-10-23 $20.40 $20.53 $20.29 $20.37 $18.78 3,127,376
2017-10-20 $20.45 $20.55 $20.38 $20.38 $18.79 1,363,171
2017-10-19 $20.13 $20.56 $20.10 $20.36 $18.78 2,494,444
2017-10-18 $20.25 $20.49 $20.19 $20.22 $18.65 1,603,163
2017-10-17 $20.24 $20.24 $20.05 $20.18 $18.61 774,453
2017-10-16 $20.30 $20.48 $20.18 $20.20 $18.63 2,181,608
2017-10-13 $20.05 $20.06 $19.85 $19.91 $18.36 1,829,730
2017-10-12 $20.27 $20.27 $20.00 $20.03 $18.47 1,296,010
2017-10-11 $20.15 $20.25 $20.04 $20.24 $18.66 1,441,249
2017-10-10 $20.26 $20.32 $20.12 $20.25 $18.67 1,752,929
2017-10-09 $20.32 $20.40 $20.05 $20.20 $18.63 1,908,689
2017-10-06 $20.45 $20.57 $20.23 $20.30 $18.72 1,919,205
2017-10-05 $20.38 $20.64 $20.38 $20.50 $18.90 2,580,788
2017-10-04 $20.26 $20.45 $20.20 $20.36 $18.78 1,941,619
2017-10-03 $20.23 $20.38 $20.10 $20.28 $18.70 1,324,265
2017-10-02 $20.33 $20.41 $19.99 $20.23 $18.66 8,310,353
2017-09-29 $20.05 $20.43 $20.02 $20.33 $18.75 4,749,475
2017-09-28 $19.91 $20.05 $19.83 $19.99 $18.43 1,484,344
2017-09-27 $19.98 $20.05 $19.74 $19.91 $18.36 2,354,359
2017-09-26 $19.74 $19.93 $19.70 $19.80 $18.26 4,285,163
2017-09-25 $19.72 $20.01 $19.62 $19.71 $18.18 4,600,076
2017-09-22 $19.18 $19.77 $19.16 $19.73 $18.19 4,501,411
2017-09-21 $19.27 $19.40 $19.17 $19.31 $17.81 4,077,345
2017-09-20 $19.06 $19.33 $19.02 $19.25 $17.75 3,412,334
2017-09-19 $19.00 $19.10 $18.89 $19.09 $17.60 3,348,651
2017-09-18 $19.05 $19.25 $18.87 $18.94 $17.47 3,461,046
2017-09-15 $18.64 $18.95 $18.64 $18.93 $17.46 3,418,063
2017-09-14 $18.54 $18.84 $18.50 $18.70 $17.24 2,890,700
2017-09-13 $18.68 $18.86 $18.27 $18.58 $17.13 3,562,612
2017-09-12 $18.74 $18.97 $18.67 $18.76 $17.30 3,095,870
2017-09-11 $18.38 $18.78 $18.35 $18.66 $17.21 3,465,810
2017-09-08 $18.24 $18.35 $18.08 $18.16 $16.75 2,797,670
2017-09-07 $18.35 $18.41 $18.13 $18.26 $16.84 3,467,075
2017-09-06 $18.50 $18.53 $18.15 $18.32 $16.89 3,473,733
2017-09-05 $18.91 $18.98 $18.13 $18.36 $16.93 4,545,074
2017-09-01 $19.10 $19.14 $18.95 $18.98 $17.50 3,945,835
2017-08-31 $19.03 $19.11 $18.80 $19.01 $17.53 3,461,913
2017-08-30 $18.44 $19.10 $18.44 $18.95 $17.48 5,097,274
2017-08-29 $18.37 $18.51 $18.32 $18.44 $17.00 2,814,198
2017-08-28 $18.57 $18.75 $18.43 $18.65 $17.20 3,325,543
2017-08-25 $18.41 $18.58 $18.26 $18.44 $17.00 2,763,393
2017-08-24 $18.67 $18.69 $18.28 $18.32 $16.89 2,499,983
2017-08-23 $18.56 $18.66 $18.42 $18.57 $17.12 2,481,794
2017-08-22 $18.47 $18.67 $18.33 $18.64 $17.19 6,146,481
2017-08-21 $18.11 $18.33 $18.05 $18.14 $16.73 2,718,877
2017-08-18 $18.11 $18.38 $17.96 $18.14 $16.73 3,506,598
2017-08-17 $18.37 $18.42 $17.97 $18.03 $16.63 3,563,531
2017-08-16 $18.53 $18.69 $18.32 $18.38 $16.95 2,328,255
2017-08-15 $18.70 $18.74 $18.29 $18.46 $17.02 3,036,591
2017-08-14 $18.54 $18.86 $18.54 $18.64 $17.19 2,906,371
2017-08-11 $18.45 $18.55 $18.15 $18.34 $16.91 3,739,359
2017-08-10 $19.05 $19.11 $18.49 $18.50 $17.06 3,415,974
2017-08-09 $19.51 $19.51 $19.00 $19.12 $17.63 3,161,908
2017-08-08 $19.50 $19.77 $19.49 $19.52 $18.00 2,935,041
2017-08-07 $19.56 $19.68 $19.46 $19.50 $17.98 3,280,100
2017-08-04 $19.48 $19.71 $19.48 $19.52 $18.00 2,859,338
2017-08-03 $19.24 $19.57 $19.24 $19.40 $17.89 3,941,493
2017-08-02 $19.48 $19.57 $19.32 $19.35 $17.69 4,108,315
2017-08-01 $19.42 $19.76 $19.42 $19.46 $17.79 2,829,108
2017-07-31 $19.36 $19.57 $19.26 $19.38 $17.72 3,138,710
2017-07-28 $19.26 $19.41 $18.86 $19.30 $17.64 2,884,777
2017-07-27 $19.88 $20.02 $19.25 $19.25 $17.60 4,573,100
2017-07-26 $19.50 $19.55 $19.31 $19.31 $17.65 2,834,313
2017-07-25 $19.34 $19.55 $19.34 $19.46 $17.79 2,637,304
2017-07-24 $19.45 $19.47 $19.19 $19.30 $17.64 4,093,145
2017-07-21 $19.41 $19.60 $19.35 $19.38 $17.72 3,120,882
2017-07-20 $19.50 $19.64 $19.28 $19.31 $17.65 3,320,736
2017-07-19 $19.21 $19.50 $19.07 $19.44 $17.77 2,964,928
2017-07-18 $19.41 $19.45 $18.99 $19.13 $17.49 3,042,683
2017-07-17 $19.35 $19.60 $19.25 $19.44 $17.77 2,684,981
2017-07-14 $19.23 $19.43 $19.14 $19.25 $17.60 2,399,551
2017-07-13 $19.25 $19.30 $19.09 $19.16 $17.52 4,980,121
2017-07-12 $19.09 $19.17 $18.94 $19.17 $17.52 4,330,582
2017-07-11 $18.83 $19.02 $18.78 $18.97 $17.34 2,144,947
2017-07-10 $18.59 $18.99 $18.52 $18.86 $17.24 2,756,078
2017-07-07 $18.37 $18.56 $18.21 $18.55 $16.96 2,203,441
2017-07-06 $18.37 $18.43 $18.22 $18.32 $16.75 2,340,162
2017-07-05 $18.59 $18.61 $18.15 $18.43 $16.85 3,677,270
2017-07-03 $18.63 $18.87 $18.52 $18.54 $16.95 1,546,802
2017-06-30 $18.48 $18.83 $18.33 $18.60 $17.00 2,093,680
2017-06-29 $18.63 $18.65 $18.15 $18.42 $16.84 2,800,851
2017-06-28 $18.28 $18.60 $18.26 $18.54 $16.95 2,352,147
2017-06-27 $18.66 $18.87 $18.17 $18.20 $16.64 3,446,305
2017-06-26 $18.49 $18.67 $17.99 $18.23 $16.67 3,429,726
2017-06-23 $18.83 $18.83 $18.50 $18.53 $16.94 2,597,068
2017-06-22 $18.63 $18.79 $18.45 $18.77 $17.16 2,321,236
2017-06-21 $18.61 $18.78 $18.44 $18.55 $16.96 2,745,927
2017-06-20 $18.80 $18.89 $18.55 $18.62 $17.02 2,842,945
2017-06-19 $18.46 $20.34 $18.43 $18.84 $17.22 5,012,900
2017-06-16 $18.43 $18.48 $18.21 $18.26 $16.69 1,480,188
2017-06-15 $18.38 $18.79 $18.38 $18.43 $16.85 1,031,793
2017-06-14 $19.10 $19.10 $18.43 $18.60 $17.00 5,055,883
2017-06-13 $18.80 $19.15 $18.80 $19.11 $17.47 2,302,297
2017-06-12 $18.94 $19.02 $18.24 $18.71 $17.10 1,914,634
2017-06-09 $18.70 $19.14 $18.70 $18.96 $17.33 3,150,818
2017-06-08 $18.52 $18.72 $18.50 $18.64 $17.04 2,377,914
2017-06-07 $18.55 $18.71 $18.49 $18.54 $16.95 1,828,925
2017-06-06 $18.33 $18.57 $18.25 $18.53 $16.94 1,372,977
2017-06-05 $18.77 $18.81 $18.43 $18.50 $16.91 2,000,047
2017-06-02 $18.80 $18.90 $18.74 $18.79 $17.18 2,396,394
2017-06-01 $18.42 $18.79 $18.41 $18.76 $17.15 1,764,750
2017-05-31 $18.55 $18.63 $18.26 $18.42 $16.84 1,209,397
2017-05-30 $18.52 $18.73 $18.50 $18.61 $17.01 1,084,893
2017-05-26 $18.57 $18.72 $18.50 $18.67 $17.07 954,995
2017-05-25 $18.75 $18.80 $18.50 $18.63 $17.03 1,297,466
2017-05-24 $18.78 $18.79 $18.55 $18.74 $17.13 919,018
2017-05-23 $18.76 $19.00 $18.59 $18.70 $17.09 1,582,681
2017-05-22 $18.56 $18.98 $18.54 $18.84 $17.22 3,397,536
2017-05-19 $18.20 $18.66 $18.18 $18.45 $16.87 2,294,142
2017-05-18 $17.83 $18.23 $17.61 $18.14 $16.58 2,324,550
2017-05-17 $18.45 $18.47 $17.91 $17.93 $16.39 3,136,196
2017-05-16 $18.55 $18.69 $18.51 $18.63 $17.03 1,684,385
2017-05-15 $18.32 $18.68 $18.28 $18.53 $16.94 2,194,521
2017-05-12 $18.60 $18.68 $18.21 $18.36 $16.78 2,447,366
2017-05-11 $18.77 $18.86 $18.54 $18.69 $17.09 2,315,409
2017-05-10 $18.85 $19.02 $18.77 $18.83 $17.21 2,541,443
2017-05-09 $18.65 $19.03 $18.50 $18.97 $17.34 2,664,047
2017-05-08 $18.60 $18.79 $18.51 $18.74 $17.13 1,618,157
2017-05-05 $18.25 $18.60 $18.17 $18.59 $16.99 1,978,506
2017-05-04 $18.50 $18.65 $18.22 $18.25 $16.68 1,831,186
2017-05-03 $18.70 $18.72 $18.54 $18.60 $16.85 1,197,778
2017-05-02 $18.75 $18.85 $18.62 $18.74 $16.97 1,445,622
2017-05-01 $18.92 $19.03 $18.70 $18.90 $17.12 2,743,067
2017-04-28 $19.19 $19.30 $18.75 $18.98 $17.19 3,206,829
2017-04-27 $18.15 $19.09 $17.91 $18.73 $16.96 10,718,838
2017-04-26 $17.52 $17.95 $17.51 $17.77 $16.09 3,091,354
2017-04-25 $17.35 $17.54 $17.31 $17.49 $15.84 2,212,546
2017-04-24 $17.34 $17.39 $17.16 $17.26 $15.63 1,397,762
2017-04-21 $17.25 $17.32 $16.95 $17.04 $15.43 1,362,177
2017-04-20 $16.91 $17.28 $16.89 $17.22 $15.60 2,615,718
2017-04-19 $17.12 $17.23 $16.77 $16.86 $15.27 2,489,351
2017-04-18 $17.16 $17.25 $16.92 $17.04 $15.43 2,212,196
2017-04-17 $16.89 $17.42 $16.85 $17.31 $15.68 1,764,103
2017-04-13 $17.50 $17.63 $17.23 $17.27 $15.64 1,322,132
2017-04-12 $17.80 $17.88 $17.54 $17.57 $15.91 1,790,671
2017-04-11 $17.83 $17.93 $17.70 $17.88 $16.19 2,179,475
2017-04-10 $17.42 $17.90 $17.36 $17.89 $16.20 2,022,828
2017-04-07 $17.56 $17.69 $17.43 $17.45 $15.80 2,498,493
2017-04-06 $17.62 $17.81 $17.58 $17.68 $16.01 2,339,807
2017-04-05 $18.12 $18.17 $17.62 $17.68 $16.01 3,066,063
2017-04-04 $17.84 $18.13 $17.84 $18.04 $16.34 1,786,257
2017-04-03 $18.16 $18.22 $17.83 $17.94 $16.25 1,566,083
2017-03-31 $18.20 $18.52 $18.20 $18.23 $16.51 2,556,008
2017-03-30 $17.66 $18.44 $17.66 $18.37 $16.64 3,730,777
2017-03-29 $17.78 $17.89 $17.65 $17.77 $16.09 1,607,053
2017-03-28 $17.60 $18.00 $17.60 $17.85 $16.17 4,303,946
2017-03-27 $17.91 $18.02 $17.53 $17.68 $16.01 6,646,984
2017-03-24 $18.23 $18.30 $18.08 $18.17 $16.46 2,060,637
2017-03-23 $18.19 $18.31 $18.11 $18.24 $16.52 2,444,030
2017-03-22 $17.92 $18.33 $17.73 $18.22 $16.50 3,207,024
2017-03-21 $18.30 $18.31 $17.89 $17.93 $16.24 4,734,897
2017-03-20 $18.10 $18.29 $18.10 $18.25 $16.53 2,151,109
2017-03-17 $18.32 $18.35 $18.09 $18.16 $16.45 2,729,388
2017-03-16 $18.44 $18.49 $18.27 $18.35 $16.62 1,171,812
2017-03-15 $18.36 $18.50 $18.25 $18.43 $16.69 2,077,942
2017-03-14 $18.19 $18.28 $18.11 $18.26 $16.54 2,334,625
2017-03-13 $18.16 $18.35 $18.10 $18.27 $16.55 2,850,917
2017-03-10 $18.14 $18.25 $18.04 $18.21 $16.49 2,576,072
2017-03-09 $18.00 $18.16 $17.93 $18.02 $16.32 2,931,694
2017-03-08 $18.01 $18.10 $17.89 $18.01 $16.31 2,873,152
2017-03-07 $18.07 $18.10 $17.75 $17.91 $16.22 2,551,469
2017-03-06 $17.97 $18.20 $17.94 $18.04 $16.34 2,460,350
2017-03-03 $18.05 $18.13 $17.95 $18.09 $16.38 1,504,011
2017-03-02 $18.18 $18.24 $18.07 $18.09 $16.38 2,572,017
2017-03-01 $18.23 $18.30 $18.15 $18.18 $16.47 6,489,392
2017-02-28 $17.88 $18.14 $17.88 $18.03 $16.33 2,444,012
2017-02-27 $17.83 $18.13 $17.34 $18.12 $16.41 2,952,711
2017-02-24 $17.95 $18.15 $17.69 $18.00 $16.30 4,035,322
2017-02-23 $18.23 $18.27 $18.05 $18.19 $16.48 2,182,578
2017-02-22 $18.04 $18.25 $18.04 $18.24 $16.52 2,582,029
2017-02-21 $18.14 $18.35 $18.14 $18.27 $16.55 2,318,852
2017-02-17 $17.95 $18.29 $17.91 $18.25 $16.53 2,947,326
2017-02-16 $17.98 $18.04 $17.83 $18.01 $16.31 5,979,186
2017-02-15 $17.99 $18.21 $17.95 $18.18 $16.32 2,190,746
2017-02-14 $17.62 $18.07 $17.60 $18.01 $16.17 3,235,902
2017-02-13 $18.13 $18.28 $17.67 $18.00 $16.16 5,091,656
2017-02-10 $18.21 $18.38 $18.10 $18.17 $16.31 4,701,843
2017-02-09 $18.00 $18.36 $17.77 $18.24 $16.37 5,065,683
2017-02-08 $17.94 $18.40 $17.85 $18.37 $16.49 4,019,873
2017-02-07 $17.49 $18.02 $17.43 $17.94 $16.11 3,501,819
2017-02-06 $17.51 $17.58 $17.40 $17.47 $15.68 1,933,930
2017-02-03 $17.79 $17.98 $17.61 $17.61 $15.81 2,164,103
2017-02-02 $17.46 $17.61 $17.35 $17.56 $15.76 2,339,244
2017-02-01 $17.48 $17.79 $17.43 $17.58 $15.78 3,277,531
2017-01-31 $17.34 $17.58 $17.20 $17.36 $15.58 2,431,146
2017-01-30 $17.59 $17.59 $17.36 $17.54 $15.75 1,372,471
2017-01-27 $17.80 $17.80 $17.68 $17.74 $15.93 1,869,503
2017-01-26 $17.71 $17.83 $17.69 $17.80 $15.98 1,646,166
2017-01-25 $17.75 $17.86 $17.50 $17.69 $15.88 2,644,559
2017-01-24 $17.24 $17.67 $17.19 $17.62 $15.82 3,477,154
2017-01-23 $17.19 $17.35 $17.12 $17.19 $15.43 3,525,952
2017-01-20 $17.05 $17.24 $17.01 $17.22 $15.46 1,576,461
2017-01-19 $17.14 $17.15 $16.94 $17.04 $15.30 1,933,216
2017-01-18 $16.95 $17.16 $16.86 $17.14 $15.39 2,414,401
2017-01-17 $17.06 $17.19 $16.85 $16.99 $15.25 3,467,513
2017-01-13 $17.25 $17.47 $17.02 $17.23 $15.47 2,577,387
2017-01-12 $17.34 $17.39 $17.01 $17.23 $15.47 2,319,748
2017-01-11 $17.21 $17.31 $17.00 $17.25 $15.49 2,774,064
2017-01-10 $17.22 $17.40 $17.04 $17.11 $15.36 3,653,486
2017-01-09 $17.19 $17.27 $16.76 $17.14 $15.39 6,669,598
2017-01-06 $16.44 $16.81 $16.38 $16.73 $15.02 2,818,239
2017-01-05 $16.33 $16.43 $16.08 $16.41 $14.73 1,635,712
2017-01-04 $15.96 $16.65 $15.93 $16.38 $14.71 3,192,332
2017-01-03 $15.67 $15.84 $15.51 $15.83 $14.21 1,514,673
2016-12-30 $15.46 $15.47 $15.30 $15.39 $13.82 1,839,951
2016-12-29 $15.60 $15.73 $15.46 $15.47 $13.89 1,638,109
2016-12-28 $15.87 $15.95 $15.59 $15.61 $14.01 1,358,992
2016-12-27 $16.03 $16.19 $15.88 $15.92 $14.29 2,077,618
2016-12-23 $16.31 $16.31 $15.97 $16.07 $14.43 2,695,475
2016-12-22 $16.56 $16.73 $16.32 $16.34 $14.67 1,425,306
2016-12-21 $16.81 $16.93 $16.61 $16.62 $14.92 1,275,400
2016-12-20 $16.73 $17.07 $16.73 $16.84 $15.12 2,158,134
2016-12-19 $16.60 $16.70 $16.50 $16.65 $14.95 1,929,974
2016-12-16 $16.72 $16.82 $16.62 $16.65 $14.95 5,213,896
2016-12-15 $16.10 $16.90 $16.10 $16.65 $14.95 3,750,445
2016-12-14 $16.74 $16.88 $16.44 $16.52 $14.83 1,803,224
2016-12-13 $17.00 $17.09 $16.77 $16.85 $15.13 2,194,517
2016-12-12 $17.02 $17.18 $16.79 $16.96 $15.23 3,143,641
2016-12-09 $17.01 $17.57 $16.81 $17.13 $15.38 5,248,421
2016-12-08 $16.50 $17.18 $16.37 $16.99 $15.25 5,193,184
2016-12-07 $15.87 $16.41 $15.86 $16.34 $14.67 4,030,904
2016-12-06 $15.73 $15.90 $15.60 $15.87 $14.25 8,538,831
2016-12-05 $15.55 $15.72 $15.51 $15.67 $14.07 1,829,050
2016-12-02 $15.71 $15.71 $15.45 $15.48 $13.90 1,268,790
2016-12-01 $15.42 $15.79 $15.38 $15.67 $14.07 3,006,795
2016-11-30 $15.33 $15.49 $15.19 $15.30 $13.74 1,701,085
2016-11-29 $15.35 $15.36 $15.14 $15.26 $13.70 1,660,980
2016-11-28 $15.74 $15.82 $15.35 $15.37 $13.80 1,499,318
2016-11-25 $15.53 $15.94 $15.52 $15.94 $14.31 1,265,539
2016-11-23 $15.38 $15.67 $15.38 $15.55 $13.96 1,811,819
2016-11-22 $15.49 $15.55 $15.34 $15.44 $13.86 2,332,426
2016-11-21 $15.40 $15.49 $15.29 $15.46 $13.88 3,059,880
2016-11-18 $15.25 $15.63 $15.25 $15.40 $13.83 4,209,057
2016-11-17 $14.79 $15.37 $14.79 $15.22 $13.66 4,167,873
2016-11-16 $14.92 $15.00 $14.75 $14.76 $13.25 3,518,880
2016-11-15 $15.10 $15.28 $14.94 $15.05 $13.51 3,780,716
2016-11-14 $14.75 $15.23 $14.74 $15.13 $13.58 5,500,905
2016-11-11 $14.19 $14.81 $14.07 $14.74 $13.23 4,682,189
2016-11-10 $13.70 $14.27 $13.64 $14.25 $12.79 10,375,690
2016-11-09 $13.79 $13.93 $13.58 $13.61 $12.22 4,407,214
2016-11-08 $13.81 $14.00 $13.71 $13.89 $12.47 2,182,763
2016-11-07 $13.78 $14.04 $13.75 $13.96 $12.53 3,517,747
2016-11-04 $13.82 $13.92 $13.63 $13.64 $12.25 1,375,315
2016-11-03 $14.18 $14.20 $13.85 $13.89 $12.47 1,884,891
2016-11-02 $14.04 $14.17 $13.82 $14.08 $12.64 3,294,858
2016-11-01 $14.29 $14.50 $14.02 $14.07 $12.49 2,439,516
2016-10-31 $14.43 $14.59 $14.18 $14.19 $12.60 1,961,644
2016-10-28 $14.68 $14.82 $14.42 $14.51 $12.88 1,979,964
2016-10-27 $14.90 $14.98 $14.72 $14.75 $13.09 1,924,177
2016-10-26 $14.77 $15.14 $14.74 $14.87 $13.20 2,367,520
2016-10-25 $14.69 $15.07 $14.59 $14.88 $13.21 7,098,910
2016-10-24 $14.14 $14.63 $14.14 $14.48 $12.85 2,633,152
2016-10-21 $13.80 $14.18 $13.80 $14.02 $12.45 1,597,953
2016-10-20 $13.88 $13.99 $13.83 $13.89 $12.33 3,612,693
2016-10-19 $13.72 $13.90 $13.70 $13.88 $12.32 1,510,945
2016-10-18 $13.80 $13.88 $13.70 $13.72 $12.18 1,448,814
2016-10-17 $13.79 $13.85 $13.63 $13.64 $12.11 1,376,482
2016-10-14 $13.92 $14.02 $13.69 $13.75 $12.21 1,284,901
2016-10-13 $13.91 $13.94 $13.69 $13.77 $12.22 9,175,737
2016-10-12 $14.22 $14.25 $13.97 $14.00 $12.43 4,329,058
2016-10-11 $14.37 $14.38 $14.19 $14.24 $12.64 2,351,959
2016-10-10 $14.25 $14.49 $14.25 $14.37 $12.76 1,295,218
2016-10-07 $14.26 $14.32 $14.14 $14.23 $12.63 1,062,086
2016-10-06 $14.36 $14.41 $14.18 $14.26 $12.66 1,332,028
2016-10-05 $14.23 $14.42 $14.22 $14.36 $12.75 1,254,313
2016-10-04 $14.34 $14.36 $14.15 $14.20 $12.60 1,552,911
2016-10-03 $14.24 $14.41 $14.22 $14.27 $12.67 1,314,018
2016-09-30 $14.05 $14.36 $14.04 $14.26 $12.66 5,548,310
2016-09-29 $14.12 $14.31 $14.04 $14.05 $12.47 1,364,512
2016-09-28 $14.03 $14.17 $13.97 $14.14 $12.55 1,003,842
2016-09-27 $13.99 $14.13 $13.91 $14.01 $12.44 1,286,069
2016-09-26 $14.25 $14.25 $13.95 $14.07 $12.49 1,621,688
2016-09-23 $14.36 $14.51 $14.27 $14.34 $12.73 1,061,495
2016-09-22 $14.54 $14.60 $14.35 $14.48 $12.85 1,311,858
2016-09-21 $14.45 $14.59 $14.24 $14.41 $12.79 1,458,522
2016-09-20 $14.53 $14.54 $14.33 $14.38 $12.76 1,152,163
2016-09-19 $14.36 $14.58 $14.25 $14.38 $12.76 1,375,707
2016-09-16 $14.58 $14.68 $14.29 $14.35 $12.74 1,805,809
2016-09-15 $14.47 $14.95 $14.44 $14.74 $13.08 1,252,949
2016-09-14 $14.60 $14.70 $14.41 $14.47 $12.84 1,031,718
2016-09-13 $14.71 $14.74 $14.45 $14.56 $12.92 1,574,172
2016-09-12 $14.62 $14.94 $14.42 $14.88 $13.21 1,437,058
2016-09-09 $15.20 $15.25 $14.71 $14.74 $13.08 1,768,585
2016-09-08 $15.09 $15.43 $15.01 $15.28 $13.56 1,559,544
2016-09-07 $14.83 $15.12 $14.70 $15.00 $13.31 1,868,635
2016-09-06 $14.81 $14.99 $14.58 $14.84 $13.17 1,453,474
2016-09-02 $14.81 $14.98 $14.79 $14.80 $13.14 842,870
2016-09-01 $14.99 $15.11 $14.69 $14.78 $13.12 864,915
2016-08-31 $14.85 $15.01 $14.62 $14.99 $13.31 1,152,183
2016-08-30 $14.75 $14.92 $14.75 $14.86 $13.19 826,037
2016-08-29 $14.57 $14.86 $14.56 $14.80 $13.14 850,935
2016-08-26 $14.68 $14.88 $14.56 $14.57 $12.93 1,281,486
2016-08-25 $14.75 $14.87 $14.61 $14.68 $13.03 1,147,937
2016-08-24 $14.92 $15.04 $14.78 $14.80 $13.14 1,033,752
2016-08-23 $15.12 $15.13 $14.94 $14.97 $13.29 1,992,331
2016-08-22 $15.00 $15.11 $14.83 $15.09 $13.39 1,974,811
2016-08-19 $15.05 $15.17 $14.94 $15.09 $13.39 1,577,030
2016-08-18 $14.66 $15.07 $14.66 $15.05 $13.36 1,705,042
2016-08-17 $14.79 $14.82 $14.54 $14.68 $13.03 1,275,249
2016-08-16 $14.89 $15.05 $14.75 $14.77 $13.11 1,686,247
2016-08-15 $14.80 $15.07 $14.80 $14.92 $13.24 1,947,024
2016-08-12 $14.76 $14.87 $14.70 $14.78 $13.12 1,195,033
2016-08-11 $14.65 $14.87 $14.65 $14.81 $13.15 1,424,823
2016-08-10 $14.81 $14.85 $14.50 $14.63 $12.99 1,693,512
2016-08-09 $14.73 $14.98 $14.73 $14.87 $13.20 1,356,459
2016-08-08 $14.70 $15.00 $14.68 $14.86 $13.19 3,171,912
2016-08-05 $14.58 $14.75 $14.50 $14.63 $12.99 1,941,965
2016-08-04 $14.28 $14.60 $14.27 $14.49 $12.86 1,821,146
2016-08-03 $13.94 $14.46 $13.93 $14.26 $12.66 3,787,203
2016-08-02 $14.58 $14.72 $14.00 $14.14 $12.41 2,519,425
2016-08-01 $14.46 $14.93 $14.46 $14.55 $12.77 3,257,089
2016-07-29 $14.60 $14.69 $14.39 $14.44 $12.68 1,930,836
2016-07-28 $14.65 $14.73 $14.42 $14.68 $12.89 2,893,633
2016-07-27 $14.50 $14.93 $14.30 $14.72 $12.92 4,971,287
2016-07-26 $14.03 $14.49 $13.66 $14.47 $12.70 5,613,740
2016-07-25 $14.25 $14.25 $13.84 $13.92 $12.22 3,919,057
2016-07-22 $13.85 $14.12 $13.69 $14.10 $12.38 3,045,048
2016-07-21 $13.68 $13.90 $13.56 $13.85 $12.16 2,626,251
2016-07-20 $13.04 $13.71 $13.00 $13.68 $12.01 7,564,235
2016-07-19 $13.03 $13.08 $12.87 $13.06 $11.46 2,655,614
2016-07-18 $12.85 $13.13 $12.85 $12.92 $11.34 1,923,073
2016-07-15 $12.57 $12.93 $12.56 $12.85 $11.28 2,264,242
2016-07-14 $12.52 $12.64 $12.50 $12.57 $11.03 2,066,427
2016-07-13 $12.43 $12.49 $12.15 $12.40 $10.88 3,177,036
2016-07-12 $12.62 $12.66 $12.36 $12.48 $10.96 4,815,909
2016-07-11 $12.32 $12.51 $12.26 $12.48 $10.96 3,444,009
2016-07-08 $12.25 $12.37 $12.17 $12.30 $10.80 3,093,746
2016-07-07 $12.10 $12.29 $11.99 $12.09 $10.61 3,116,407
2016-07-06 $11.99 $12.04 $11.63 $12.00 $10.53 3,974,606
2016-07-05 $12.21 $12.27 $11.95 $12.06 $10.59 3,207,090
2016-07-01 $12.25 $12.45 $12.25 $12.34 $10.83 1,595,354
2016-06-30 $12.45 $12.60 $12.25 $12.34 $10.83 1,903,901
2016-06-29 $12.21 $12.52 $12.06 $12.48 $10.96 1,909,439
2016-06-28 $12.40 $12.50 $11.90 $12.01 $10.54 2,318,018
2016-06-27 $12.21 $12.21 $11.90 $11.98 $10.52 4,008,639
2016-06-24 $12.45 $12.91 $12.35 $12.42 $10.90 4,347,304
2016-06-23 $13.22 $13.41 $13.14 $13.25 $11.63 2,659,771
2016-06-22 $13.10 $13.29 $13.00 $13.01 $11.42 2,110,864
2016-06-21 $12.85 $13.13 $12.78 $13.08 $11.48 2,248,504
2016-06-20 $12.65 $13.00 $12.62 $12.78 $11.22 2,585,911
2016-06-17 $12.45 $12.65 $12.39 $12.46 $10.94 2,191,260
2016-06-16 $12.58 $12.62 $12.17 $12.41 $10.89 2,842,608
2016-06-15 $12.80 $12.98 $12.65 $12.69 $11.14 3,858,813
2016-06-14 $13.03 $13.22 $12.69 $12.72 $11.17 2,727,699
2016-06-13 $13.23 $13.42 $13.05 $13.11 $11.51 2,745,886
2016-06-10 $13.43 $13.48 $13.26 $13.37 $11.74 3,163,467
2016-06-09 $13.82 $13.85 $13.54 $13.64 $11.97 2,151,596
2016-06-08 $14.04 $14.22 $13.88 $13.91 $12.21 2,105,893
2016-06-07 $14.07 $14.31 $14.06 $14.07 $12.35 3,621,364
2016-06-06 $13.54 $14.09 $13.50 $14.04 $12.32 2,279,524
2016-06-03 $13.53 $13.59 $13.42 $13.54 $11.89 1,960,179
2016-06-02 $13.50 $13.70 $13.50 $13.66 $11.99 1,467,313
2016-06-01 $13.39 $13.68 $13.29 $13.63 $11.96 1,647,106
2016-05-31 $13.53 $13.63 $13.43 $13.51 $11.86 1,797,332
2016-05-27 $13.38 $13.58 $13.26 $13.52 $11.87 1,430,949
2016-05-26 $13.57 $13.64 $13.42 $13.42 $11.78 1,977,419
2016-05-25 $13.39 $13.71 $13.39 $13.57 $11.91 4,073,056
2016-05-24 $13.10 $13.41 $13.09 $13.38 $11.75 2,862,127
2016-05-23 $12.90 $13.20 $12.90 $13.06 $11.46 2,481,983
2016-05-20 $12.92 $13.27 $12.87 $13.05 $11.46 2,978,864
2016-05-19 $13.08 $13.10 $12.50 $12.82 $11.25 5,565,376
2016-05-18 $13.12 $13.49 $13.00 $13.13 $11.53 1,917,864
2016-05-17 $12.96 $13.50 $12.94 $13.13 $11.53 2,720,232
2016-05-16 $12.71 $13.08 $12.71 $13.01 $11.42 3,438,815
2016-05-13 $12.86 $13.10 $12.64 $12.67 $11.12 2,295,080
2016-05-12 $12.86 $13.00 $12.62 $12.98 $11.39 2,440,158
2016-05-11 $12.97 $13.10 $12.85 $12.85 $11.28 2,595,882
2016-05-10 $13.05 $13.25 $12.99 $13.00 $11.41 3,304,476
2016-05-09 $13.09 $13.21 $13.00 $13.05 $11.46 1,780,653
2016-05-06 $13.06 $13.46 $13.05 $13.17 $11.56 1,831,577
2016-05-05 $13.45 $13.59 $13.14 $13.17 $11.56 1,790,958
2016-05-04 $13.46 $13.70 $13.09 $13.39 $11.75 3,945,083
2016-05-03 $13.19 $13.55 $12.92 $13.50 $11.85 4,023,061
2016-05-02 $13.60 $13.74 $13.44 $13.44 $11.66 3,534,370
2016-04-29 $13.89 $14.04 $13.32 $13.60 $11.80 2,401,479
2016-04-28 $14.30 $14.48 $13.90 $13.92 $12.08 2,369,853
2016-04-27 $14.36 $14.55 $14.07 $14.37 $12.47 2,214,613
2016-04-26 $14.52 $14.96 $14.50 $14.52 $12.60 2,019,500
2016-04-25 $14.32 $14.82 $14.16 $14.49 $12.57 3,546,457
2016-04-22 $14.89 $15.11 $14.81 $14.94 $12.96 2,087,967
2016-04-21 $14.81 $15.04 $14.65 $14.87 $12.90 2,875,389
2016-04-20 $14.44 $14.84 $14.37 $14.81 $12.85 2,715,751
2016-04-19 $13.99 $14.45 $13.94 $14.36 $12.46 3,299,506
2016-04-18 $13.65 $14.02 $13.60 $13.95 $12.10 1,846,518
2016-04-15 $13.66 $13.89 $13.61 $13.67 $11.86 2,127,350
2016-04-14 $13.76 $13.76 $13.28 $13.71 $11.89 2,795,798
2016-04-13 $13.36 $13.81 $13.28 $13.78 $11.95 2,832,009
2016-04-12 $13.22 $13.30 $13.00 $13.28 $11.52 3,266,052
2016-04-11 $13.08 $13.29 $13.05 $13.19 $11.44 2,649,872
2016-04-08 $13.48 $13.66 $13.04 $13.05 $11.32 2,040,502
2016-04-07 $13.29 $13.44 $13.15 $13.30 $11.54 3,340,090
2016-04-06 $13.39 $13.48 $13.11 $13.47 $11.69 2,428,063
2016-04-05 $13.87 $13.89 $13.21 $13.37 $11.60 2,979,069
2016-04-04 $14.25 $14.35 $13.95 $14.00 $12.15 1,609,746
2016-04-01 $14.50 $14.57 $14.20 $14.35 $12.45 1,217,192
2016-03-31 $14.42 $14.69 $14.40 $14.69 $12.74 1,619,926
2016-03-30 $14.51 $14.74 $14.30 $14.50 $12.58 1,924,817
2016-03-29 $14.00 $14.41 $13.75 $14.37 $12.47 1,640,104
2016-03-28 $13.90 $14.26 $13.75 $14.10 $12.23 1,901,269
2016-03-24 $14.05 $14.05 $13.51 $13.90 $12.06 2,482,189
2016-03-23 $14.83 $14.92 $14.16 $14.20 $12.32 2,236,830
2016-03-22 $14.87 $14.96 $14.60 $14.87 $12.90 1,752,866
2016-03-21 $14.77 $15.02 $14.75 $14.93 $12.95 2,943,257
2016-03-18 $15.06 $15.12 $14.70 $14.78 $12.82 3,201,697
2016-03-17 $14.33 $15.20 $14.25 $15.04 $13.05 3,043,215
2016-03-16 $13.87 $14.47 $13.87 $14.35 $12.45 3,294,374
2016-03-15 $14.00 $14.06 $13.78 $13.95 $12.10 2,661,113
2016-03-14 $14.10 $14.28 $13.97 $14.11 $12.24 2,727,062
2016-03-11 $13.88 $14.20 $13.87 $14.15 $12.28 3,605,599
2016-03-10 $13.55 $13.79 $13.37 $13.78 $11.95 2,338,736
2016-03-09 $13.50 $13.69 $13.39 $13.50 $11.71 1,904,921
2016-03-08 $13.81 $13.89 $13.34 $13.34 $11.57 1,737,832
2016-03-07 $13.36 $14.05 $13.35 $13.95 $12.10 5,446,868
2016-03-04 $12.98 $13.57 $12.97 $13.42 $11.64 4,050,826
2016-03-03 $12.71 $13.01 $12.65 $12.98 $11.26 5,968,127
2016-03-02 $12.96 $13.10 $12.74 $12.78 $11.09 3,156,435
2016-03-01 $12.91 $13.07 $12.77 $12.96 $11.24 1,989,453
2016-02-29 $12.40 $12.88 $12.40 $12.84 $11.14 3,378,989
2016-02-26 $12.36 $12.61 $12.17 $12.34 $10.71 6,364,952
2016-02-25 $12.60 $12.71 $11.94 $12.26 $10.64 8,151,504
2016-02-24 $12.76 $12.87 $12.39 $12.62 $10.95 5,374,814
2016-02-23 $13.03 $13.19 $12.79 $13.01 $11.29 2,373,198
2016-02-22 $12.98 $13.23 $12.91 $13.16 $11.42 2,407,093
2016-02-19 $12.71 $13.04 $12.59 $12.82 $11.12 2,776,768
2016-02-18 $12.64 $12.87 $12.35 $12.81 $11.11 4,090,476
2016-02-17 $12.20 $12.62 $12.15 $12.60 $10.80 6,593,887
2016-02-16 $12.12 $12.51 $12.00 $12.48 $10.69 4,687,295
2016-02-12 $11.23 $11.96 $11.17 $11.94 $10.23 5,620,700
2016-02-11 $11.30 $11.70 $10.89 $11.13 $9.54 13,048,200
2016-02-10 $12.78 $12.80 $11.67 $11.71 $10.03 7,702,317
2016-02-09 $12.60 $12.93 $12.30 $12.62 $10.81 4,672,807
2016-02-08 $13.61 $13.63 $12.72 $12.93 $11.08 4,368,913
2016-02-05 $13.67 $14.32 $13.67 $13.83 $11.85 3,251,170
2016-02-04 $13.20 $13.70 $13.16 $13.64 $11.69 3,703,622
2016-02-03 $13.51 $13.51 $12.78 $13.25 $11.35 5,024,608
2016-02-02 $13.69 $13.69 $13.32 $13.38 $11.46 3,069,643
2016-02-01 $13.49 $14.10 $13.40 $13.91 $11.92 2,758,504
2016-01-29 $13.57 $13.85 $13.43 $13.63 $11.68 2,751,832
2016-01-28 $13.51 $13.64 $13.22 $13.53 $11.59 2,428,436
2016-01-27 $13.64 $13.75 $13.02 $13.39 $11.47 5,091,733
2016-01-26 $13.46 $13.94 $13.34 $13.74 $11.77 3,271,754
2016-01-25 $14.37 $14.43 $13.34 $13.40 $11.48 3,973,982
2016-01-22 $14.79 $14.89 $14.17 $14.41 $12.35 2,611,592
2016-01-21 $13.62 $14.75 $13.59 $14.37 $12.31 6,305,741
2016-01-20 $12.92 $13.74 $12.69 $13.62 $11.67 7,605,373
2016-01-19 $13.50 $13.82 $13.17 $13.17 $11.28 6,330,452
2016-01-15 $13.25 $13.62 $13.20 $13.44 $11.52 6,807,787
2016-01-14 $13.38 $14.20 $12.71 $13.95 $11.95 7,000,821
2016-01-13 $13.64 $14.00 $13.32 $13.32 $11.41 5,186,751
2016-01-12 $13.80 $13.98 $13.15 $13.54 $11.60 5,400,306
2016-01-11 $14.20 $14.34 $13.47 $13.68 $11.72 6,110,299
2016-01-08 $14.68 $14.72 $14.13 $14.16 $12.13 4,458,335
2016-01-07 $14.79 $15.08 $14.38 $14.49 $12.42 3,450,834
2016-01-06 $15.12 $15.40 $14.90 $15.14 $12.97 4,825,184
2016-01-05 $15.80 $15.97 $15.34 $15.45 $13.24 3,557,023
2016-01-04 $15.30 $15.88 $15.21 $15.78 $13.52 2,812,389
2015-12-31 $15.52 $15.87 $15.42 $15.59 $13.36 3,330,299
2015-12-30 $15.38 $15.73 $15.37 $15.61 $13.38 2,912,193
2015-12-29 $15.91 $15.97 $15.40 $15.66 $13.42 3,852,531
2015-12-28 $15.96 $15.98 $15.70 $15.80 $13.54 4,003,894
2015-12-24 $16.09 $16.16 $15.92 $16.04 $13.74 2,752,966
2015-12-23 $15.82 $16.23 $15.75 $16.19 $13.87 3,594,914
2015-12-22 $15.89 $15.89 $15.62 $15.71 $13.46 2,712,393
2015-12-21 $15.64 $16.08 $15.61 $15.85 $13.58 3,580,204
2015-12-18 $15.62 $15.99 $15.47 $15.56 $13.33 4,412,099
2015-12-17 $15.48 $15.88 $15.47 $15.76 $13.50 3,623,123
2015-12-16 $15.40 $15.50 $15.01 $15.38 $13.18 3,875,051
2015-12-15 $14.60 $15.41 $14.53 $15.23 $13.05 5,431,724
2015-12-14 $15.16 $15.25 $14.33 $14.45 $12.38 6,582,685
2015-12-11 $16.10 $16.25 $15.16 $15.20 $13.02 6,861,168
2015-12-10 $15.83 $16.54 $15.79 $16.41 $14.06 4,542,835
2015-12-09 $15.99 $16.32 $15.70 $15.74 $13.49 4,013,733
2015-12-08 $15.85 $16.15 $15.77 $16.02 $13.73 4,219,051
2015-12-07 $16.17 $16.35 $15.76 $16.16 $13.85 4,418,514
2015-12-04 $16.38 $16.63 $16.15 $16.33 $13.99 3,743,776
2015-12-03 $16.68 $16.75 $16.18 $16.38 $14.03 3,543,734
2015-12-02 $16.91 $16.97 $16.53 $16.58 $14.21 2,263,543
2015-12-01 $17.02 $17.08 $16.74 $16.92 $14.50 2,723,989
2015-11-30 $17.10 $17.14 $16.85 $16.91 $14.49 2,369,666
2015-11-27 $17.10 $17.20 $16.95 $17.10 $14.65 687,824
2015-11-25 $17.09 $17.22 $16.96 $17.09 $14.64 4,866,908
2015-11-24 $17.00 $17.10 $16.89 $17.03 $14.59 2,435,310
2015-11-23 $17.46 $17.60 $17.02 $17.10 $14.65 2,619,385
2015-11-20 $17.60 $17.69 $17.41 $17.45 $14.95 2,501,957
2015-11-19 $17.50 $17.84 $17.44 $17.54 $15.03 2,230,735
2015-11-18 $17.38 $17.68 $17.29 $17.48 $14.98 3,151,884
2015-11-17 $17.68 $17.80 $17.13 $17.27 $14.80 3,367,630
2015-11-16 $17.50 $17.80 $17.36 $17.65 $15.12 2,915,768
2015-11-13 $17.84 $18.23 $17.43 $17.63 $15.11 2,940,476
2015-11-12 $17.99 $18.21 $17.86 $17.90 $15.34 3,364,840
2015-11-11 $18.13 $18.15 $17.78 $18.02 $15.44 7,652,191
2015-11-10 $18.21 $18.54 $17.76 $18.04 $15.46 2,556,509
2015-11-09 $18.95 $18.95 $18.01 $18.21 $15.60 2,569,341
2015-11-06 $18.89 $19.09 $18.48 $18.99 $16.27 5,875,691
2015-11-05 $18.72 $19.20 $18.64 $18.88 $16.18 5,082,847
2015-11-04 $18.75 $18.79 $17.96 $18.45 $15.81 6,088,402
2015-11-03 $18.29 $19.14 $18.16 $18.90 $15.89 5,826,660
2015-11-02 $17.33 $18.79 $17.30 $18.33 $15.41 8,464,010
2015-10-30 $17.38 $17.77 $16.95 $17.15 $14.42 6,755,505
2015-10-29 $16.50 $17.97 $16.14 $17.30 $14.55 11,625,743
2015-10-28 $15.97 $17.23 $15.89 $16.85 $14.17 15,274,820
2015-10-27 $17.69 $17.85 $17.24 $17.60 $14.80 1,981,349
2015-10-26 $17.80 $17.92 $17.66 $17.77 $14.94 3,010,684
2015-10-23 $17.64 $18.00 $17.57 $17.79 $14.96 2,232,555
2015-10-22 $17.21 $17.54 $17.14 $17.39 $14.62 1,915,893
2015-10-21 $17.04 $17.29 $17.00 $17.05 $14.34 1,723,715
2015-10-20 $17.25 $17.35 $16.91 $16.97 $14.27 4,148,633
2015-10-19 $17.80 $17.80 $17.22 $17.23 $14.49 3,286,150
2015-10-16 $17.80 $17.86 $17.59 $17.80 $14.97 2,838,841
2015-10-15 $17.70 $17.82 $17.42 $17.70 $14.88 4,175,010
2015-10-14 $18.00 $18.13 $17.56 $17.61 $14.81 2,292,052
2015-10-13 $18.14 $18.34 $17.83 $17.90 $15.05 1,987,493
2015-10-12 $18.68 $18.70 $18.07 $18.35 $15.43 2,016,023
2015-10-09 $18.90 $18.95 $18.59 $18.67 $15.70 1,215,091
2015-10-08 $18.55 $18.94 $18.42 $18.76 $15.77 1,447,612
2015-10-07 $18.49 $19.08 $18.45 $18.62 $15.66 2,548,789
2015-10-06 $18.24 $18.63 $18.20 $18.34 $15.42 4,527,157
2015-10-05 $17.58 $18.27 $17.50 $18.26 $15.35 2,183,838
2015-10-02 $16.90 $17.45 $16.63 $17.44 $14.66 1,837,128
2015-10-01 $16.81 $17.28 $16.70 $17.16 $14.43 3,509,300
2015-09-30 $16.25 $16.86 $16.02 $16.78 $14.11 3,064,042
2015-09-29 $16.60 $16.66 $15.97 $16.13 $13.56 4,786,711
2015-09-28 $17.39 $17.45 $16.38 $16.52 $13.89 3,808,897
2015-09-25 $17.90 $18.03 $17.39 $17.45 $14.67 2,417,908
2015-09-24 $17.79 $17.81 $17.20 $17.65 $14.84 2,773,084
2015-09-23 $18.48 $18.52 $17.85 $17.99 $15.13 3,608,565
2015-09-22 $18.54 $18.60 $18.30 $18.43 $15.50 1,805,896
2015-09-21 $18.93 $19.06 $18.65 $18.84 $15.84 2,088,393
2015-09-18 $19.15 $19.15 $18.64 $18.84 $15.84 2,129,482
2015-09-17 $18.97 $19.72 $18.84 $19.46 $16.36 2,594,360
2015-09-16 $18.85 $19.00 $18.60 $18.96 $15.94 1,465,465
2015-09-15 $18.44 $18.94 $18.33 $18.89 $15.88 1,492,767
2015-09-14 $18.51 $18.68 $18.23 $18.40 $15.47 1,167,902
2015-09-11 $18.35 $18.57 $18.25 $18.50 $15.56 2,477,245
2015-09-10 $18.93 $19.02 $18.31 $18.37 $15.45 4,058,685
2015-09-09 $19.80 $19.99 $18.74 $18.91 $15.90 2,881,708
2015-09-08 $19.12 $19.55 $18.97 $19.48 $16.38 1,800,095
2015-09-04 $18.77 $18.93 $18.46 $18.74 $15.76 2,674,386
2015-09-03 $18.62 $19.28 $18.55 $18.94 $15.93 3,926,836
2015-09-02 $18.82 $18.93 $18.21 $18.52 $15.57 3,677,771
2015-09-01 $18.79 $19.13 $18.40 $18.52 $15.57 3,758,077
2015-08-31 $19.73 $19.88 $19.08 $19.09 $16.05 2,954,202
2015-08-28 $20.31 $20.33 $19.86 $19.91 $16.74 1,889,116
2015-08-27 $20.08 $20.75 $19.77 $20.34 $17.10 4,551,860
2015-08-26 $19.51 $19.72 $18.95 $19.55 $16.44 4,871,700
2015-08-25 $19.50 $19.76 $18.89 $18.90 $15.89 5,663,499
2015-08-24 $17.73 $19.43 $8.00 $18.69 $15.72 7,070,510
2015-08-21 $19.94 $20.04 $19.18 $19.55 $16.44 7,959,889
2015-08-20 $21.26 $21.26 $20.05 $20.27 $17.04 6,836,647
2015-08-19 $21.80 $21.89 $21.41 $21.50 $18.08 3,407,925
2015-08-18 $22.15 $22.15 $21.67 $21.90 $18.42 4,233,075
2015-08-17 $22.12 $22.49 $22.12 $22.19 $18.66 4,749,548
2015-08-14 $22.80 $22.92 $22.61 $22.86 $19.22 1,856,234
2015-08-13 $22.74 $22.82 $22.33 $22.74 $19.12 1,810,528
2015-08-12 $22.57 $22.70 $21.90 $22.64 $19.04 3,463,063
2015-08-11 $22.84 $23.00 $22.71 $22.78 $19.16 1,927,396
2015-08-10 $23.19 $23.33 $23.02 $23.27 $19.57 2,375,491
2015-08-07 $23.27 $23.47 $22.60 $23.00 $19.34 2,824,945
2015-08-06 $23.93 $23.99 $23.04 $23.25 $19.55 2,987,449
2015-08-05 $23.97 $24.00 $23.63 $23.80 $20.01 2,948,202
2015-08-04 $24.01 $24.12 $23.85 $23.94 $20.13 1,503,101
2015-08-03 $23.90 $24.06 $23.76 $23.99 $20.17 1,931,893
2015-07-31 $24.08 $24.19 $23.86 $23.90 $20.10 1,898,122
2015-07-30 $24.29 $24.39 $24.02 $24.04 $20.21 2,040,111
2015-07-29 $24.32 $24.70 $24.28 $24.60 $20.33 3,228,665
2015-07-28 $24.00 $24.31 $23.80 $24.20 $20.00 3,464,450
2015-07-27 $23.95 $23.96 $23.51 $23.75 $19.63 3,287,557
2015-07-24 $24.52 $24.67 $24.08 $24.12 $19.93 2,960,785
2015-07-23 $24.40 $24.79 $24.18 $24.27 $20.06 4,224,639
2015-07-22 $24.14 $24.33 $23.97 $24.09 $19.91 2,246,596
2015-07-21 $23.83 $24.24 $23.76 $24.20 $20.00 2,291,242
2015-07-20 $24.19 $24.20 $23.70 $23.76 $19.64 1,892,054
2015-07-17 $24.14 $24.15 $24.00 $24.15 $19.96 1,263,206
2015-07-16 $24.15 $24.19 $23.93 $24.14 $19.95 2,200,512
2015-07-15 $23.82 $24.12 $23.74 $24.04 $19.87 2,909,792
2015-07-14 $23.51 $23.82 $23.46 $23.82 $19.69 2,958,553
2015-07-13 $23.23 $23.56 $23.20 $23.51 $19.43 2,350,293
2015-07-10 $23.05 $23.26 $22.81 $23.17 $19.15 2,218,146
2015-07-09 $22.61 $22.81 $22.52 $22.81 $18.85 1,459,314
2015-07-08 $22.96 $22.99 $22.35 $22.42 $18.53 2,416,797
2015-07-07 $23.23 $23.27 $22.75 $23.08 $19.07 2,219,963
2015-07-06 $23.10 $23.27 $23.01 $23.15 $19.13 1,585,729
2015-07-02 $23.07 $23.27 $22.93 $23.27 $19.23 1,700,357
2015-07-01 $23.08 $23.09 $22.89 $23.03 $19.03 1,462,910
2015-06-30 $23.00 $23.00 $22.65 $22.85 $18.88 1,479,543
2015-06-29 $22.85 $23.03 $22.63 $22.79 $18.83 2,760,446
2015-06-26 $23.33 $23.37 $22.96 $23.09 $19.08 1,691,823
2015-06-25 $23.30 $23.40 $23.16 $23.26 $19.22 5,208,617
2015-06-24 $23.23 $23.29 $23.07 $23.29 $19.25 2,656,975
2015-06-23 $23.16 $23.37 $23.11 $23.28 $19.24 2,142,187
2015-06-22 $23.14 $23.15 $22.95 $23.13 $19.12 1,376,577
2015-06-19 $23.04 $23.08 $22.86 $23.00 $19.01 1,999,804
2015-06-18 $22.85 $23.12 $22.81 $23.01 $19.02 2,513,761
2015-06-17 $22.99 $23.00 $22.67 $22.79 $18.83 2,486,255
2015-06-16 $22.94 $23.00 $22.85 $22.91 $18.93 1,531,910
2015-06-15 $22.89 $23.03 $22.86 $22.97 $18.98 2,060,380
2015-06-12 $23.28 $23.28 $22.98 $23.10 $19.09 1,321,434
2015-06-11 $23.05 $23.33 $23.05 $23.31 $19.26 1,394,417
2015-06-10 $22.95 $23.09 $22.81 $23.05 $19.05 2,205,810
2015-06-09 $23.05 $23.07 $22.60 $22.85 $18.88 1,813,658
2015-06-08 $23.25 $23.36 $22.95 $23.07 $19.07 1,820,634
2015-06-05 $23.30 $23.31 $23.11 $23.25 $19.21 2,657,555
2015-06-04 $23.20 $23.35 $23.10 $23.21 $19.18 2,241,740
2015-06-03 $23.05 $23.21 $23.01 $23.19 $19.17 3,168,499
2015-06-02 $22.92 $22.99 $22.75 $22.92 $18.94 2,386,931
2015-06-01 $22.99 $23.04 $22.83 $22.87 $18.90 1,362,857
2015-05-29 $22.86 $23.00 $22.85 $22.95 $18.97 1,807,323
2015-05-28 $22.91 $23.00 $22.85 $23.00 $19.01 1,941,244
2015-05-27 $22.94 $23.08 $22.90 $22.98 $18.99 4,007,090
2015-05-26 $22.90 $22.99 $22.75 $22.93 $18.95 2,425,164
2015-05-22 $22.98 $23.00 $22.84 $22.94 $18.96 1,554,390
2015-05-21 $22.96 $23.02 $22.85 $22.98 $18.99 2,733,672
2015-05-20 $23.15 $23.15 $22.96 $23.00 $19.01 2,040,829
2015-05-19 $23.15 $23.34 $23.03 $23.12 $19.11 3,037,317
2015-05-18 $23.08 $23.19 $22.90 $23.12 $19.11 3,556,576
2015-05-15 $22.91 $23.03 $22.81 $23.01 $19.02 2,158,176
2015-05-14 $22.87 $23.00 $22.81 $22.91 $18.93 2,194,492
2015-05-13 $22.69 $22.87 $22.67 $22.77 $18.82 2,165,950
2015-05-12 $22.58 $22.69 $22.47 $22.68 $18.74 1,715,423
2015-05-11 $22.65 $22.69 $22.56 $22.65 $18.72 1,870,108
2015-05-08 $22.67 $22.77 $22.57 $22.62 $18.69 2,624,773
2015-05-07 $22.61 $22.73 $22.46 $22.50 $18.59 2,437,535
2015-05-06 $22.90 $22.98 $22.62 $22.67 $18.74 1,754,806
2015-05-05 $22.85 $23.08 $22.78 $22.82 $18.86 2,645,453
2015-05-04 $22.70 $22.96 $22.70 $22.77 $18.82 2,152,104
2015-05-01 $22.59 $22.78 $22.59 $22.62 $18.69 1,670,648
2015-04-30 $22.96 $22.96 $22.51 $22.51 $18.60 2,022,069
2015-04-29 $23.29 $23.44 $23.17 $23.24 $18.82 2,770,709
2015-04-28 $23.18 $23.35 $22.98 $23.32 $18.89 1,967,770
2015-04-27 $23.31 $23.38 $23.09 $23.27 $18.85 2,617,679
2015-04-24 $23.62 $23.62 $23.17 $23.39 $18.94 2,685,778
2015-04-23 $23.37 $23.79 $23.23 $23.54 $19.06 3,119,506
2015-04-22 $23.12 $23.40 $22.95 $23.37 $18.93 2,290,740
2015-04-21 $23.25 $23.32 $22.97 $23.16 $18.76 1,869,388
2015-04-20 $23.24 $23.44 $23.03 $23.20 $18.79 1,625,688
2015-04-17 $23.25 $23.32 $22.98 $23.11 $18.72 1,449,029
2015-04-16 $23.06 $23.50 $22.96 $23.36 $18.92 4,012,868
2015-04-15 $22.81 $23.06 $22.69 $22.93 $18.57 1,876,990
2015-04-14 $22.91 $22.94 $22.55 $22.79 $18.46 1,791,650
2015-04-13 $22.70 $22.90 $22.64 $22.87 $18.52 1,724,769
2015-04-10 $22.50 $22.77 $22.46 $22.70 $18.38 1,460,406
2015-04-09 $22.47 $22.65 $22.35 $22.48 $18.21 1,727,493
2015-04-08 $22.53 $22.61 $22.38 $22.51 $18.23 1,828,108
2015-04-07 $22.82 $22.85 $22.52 $22.61 $18.31 2,220,425
2015-04-06 $22.84 $23.08 $22.76 $22.85 $18.51 3,688,509
2015-04-02 $23.10 $23.14 $22.82 $22.95 $18.59 1,400,268
2015-04-01 $22.79 $23.15 $22.76 $23.08 $18.69 2,081,180
2015-03-31 $22.70 $22.90 $22.57 $22.81 $18.47 2,004,653
2015-03-30 $22.68 $22.89 $22.56 $22.77 $18.44 2,100,373
2015-03-27 $22.52 $22.72 $22.47 $22.65 $18.34 1,497,314
2015-03-26 $22.76 $22.76 $22.36 $22.59 $18.30 1,409,905
2015-03-25 $23.06 $23.10 $22.66 $22.83 $18.49 1,986,722
2015-03-24 $23.15 $23.20 $22.79 $23.02 $18.64 1,651,729
2015-03-23 $23.12 $23.25 $23.05 $23.12 $18.72 1,284,999
2015-03-20 $22.91 $23.23 $22.82 $23.12 $18.72 1,738,098
2015-03-19 $22.89 $22.93 $22.59 $22.81 $18.47 1,261,286
2015-03-18 $23.00 $23.20 $22.82 $22.96 $18.60 2,030,211
2015-03-17 $22.86 $23.03 $22.78 $23.01 $18.64 1,182,749
2015-03-16 $22.87 $23.10 $22.79 $22.95 $18.59 1,719,165
2015-03-13 $22.83 $22.98 $22.55 $22.87 $18.52 1,495,928
2015-03-12 $22.98 $23.09 $22.77 $23.03 $18.65 1,917,826
2015-03-11 $22.85 $22.97 $22.62 $22.87 $18.52 1,342,810
2015-03-10 $23.15 $23.19 $22.46 $22.82 $18.48 3,463,728
2015-03-09 $23.71 $23.80 $23.12 $23.27 $18.85 1,695,315
2015-03-06 $23.74 $23.93 $23.55 $23.71 $19.20 3,042,971
2015-03-05 $23.77 $24.06 $23.63 $23.67 $19.17 2,706,139
2015-03-04 $23.46 $23.93 $23.23 $23.77 $19.25 2,652,725
2015-03-03 $23.60 $23.80 $23.40 $23.47 $19.01 1,389,354
2015-03-02 $22.82 $23.81 $22.81 $23.60 $19.11 2,880,901
2015-02-27 $23.45 $23.46 $22.74 $22.85 $18.51 4,167,685
2015-02-26 $23.60 $23.60 $23.29 $23.49 $19.02 1,733,704
2015-02-25 $23.76 $23.80 $23.35 $23.56 $19.08 2,356,491
2015-02-24 $23.97 $24.05 $23.72 $23.81 $19.28 2,512,630
2015-02-23 $24.10 $24.23 $23.88 $23.97 $19.41 2,057,920
2015-02-20 $24.17 $24.24 $23.91 $24.24 $19.63 1,529,717
2015-02-19 $23.98 $24.27 $23.94 $24.20 $19.60 1,346,649
2015-02-18 $24.18 $24.19 $23.89 $24.03 $19.46 3,233,603
2015-02-17 $24.48 $24.68 $24.28 $24.36 $19.45 3,582,379
2015-02-13 $24.50 $24.67 $24.11 $24.42 $19.49 4,515,363
2015-02-12 $24.25 $24.59 $24.05 $24.36 $19.45 3,757,610
2015-02-11 $24.20 $24.47 $23.90 $24.27 $19.37 3,844,922
2015-02-10 $23.81 $24.50 $23.25 $24.27 $19.37 5,974,283
2015-02-09 $24.66 $25.04 $24.41 $24.98 $19.94 2,981,606
2015-02-06 $24.69 $24.81 $24.55 $24.72 $19.73 1,459,759
2015-02-05 $24.38 $24.80 $24.18 $24.69 $19.71 1,779,680
2015-02-04 $24.39 $24.40 $24.01 $24.27 $19.37 1,901,713
2015-02-03 $24.22 $24.41 $24.12 $24.41 $19.49 2,142,141
2015-02-02 $24.05 $24.32 $23.91 $24.05 $19.20 3,298,594
2015-01-30 $24.15 $24.47 $24.01 $24.01 $19.17 2,295,863
2015-01-29 $24.39 $24.43 $23.87 $24.27 $19.37 1,656,765
2015-01-28 $24.70 $24.75 $24.25 $24.39 $19.47 3,107,894
2015-01-27 $24.39 $24.70 $24.14 $24.62 $19.65 2,810,598
2015-01-26 $24.29 $24.68 $24.20 $24.61 $19.65 2,824,591
2015-01-23 $23.97 $24.40 $23.96 $24.26 $19.37 2,107,285
2015-01-22 $23.65 $24.35 $23.55 $24.02 $19.17 2,908,455
2015-01-21 $23.17 $23.50 $23.17 $23.45 $18.72 2,029,625
2015-01-20 $23.03 $23.29 $22.78 $23.26 $18.57 1,784,138
2015-01-16 $22.76 $22.98 $22.36 $22.95 $18.32 3,874,691
2015-01-15 $23.34 $23.54 $22.71 $22.81 $18.21 2,173,742
2015-01-14 $23.32 $23.64 $23.02 $23.24 $18.55 2,355,774
2015-01-13 $23.57 $23.92 $23.31 $23.72 $18.93 2,728,412
2015-01-12 $23.75 $23.86 $23.16 $23.47 $18.74 1,964,522
2015-01-09 $23.40 $23.78 $23.21 $23.74 $18.95 2,034,219
2015-01-08 $23.73 $23.81 $23.33 $23.40 $18.68 1,989,946
2015-01-07 $23.39 $23.75 $23.21 $23.54 $18.79 2,230,166
2015-01-06 $23.42 $23.46 $22.64 $23.11 $18.45 2,315,648
2015-01-05 $23.49 $23.62 $23.06 $23.34 $18.63 2,381,503
2015-01-02 $23.49 $23.63 $23.22 $23.49 $18.75 2,330,045
2014-12-31 $23.25 $23.59 $23.13 $23.21 $18.53 1,644,094
2014-12-30 $22.95 $23.46 $22.93 $23.23 $18.54 1,889,896
2014-12-29 $23.05 $23.40 $22.90 $22.96 $18.33 1,791,192
2014-12-26 $23.25 $23.45 $23.12 $23.12 $18.46 1,626,812
2014-12-24 $22.99 $23.31 $22.92 $23.14 $18.47 1,397,302
2014-12-23 $22.74 $22.99 $22.58 $22.90 $18.28 1,900,659
2014-12-22 $22.50 $22.64 $22.32 $22.58 $18.02 1,800,064
2014-12-19 $22.46 $22.78 $22.44 $22.49 $17.95 1,674,969
2014-12-18 $22.56 $22.70 $22.35 $22.48 $17.94 2,293,189
2014-12-17 $21.92 $22.49 $21.91 $22.36 $17.85 4,003,946
2014-12-16 $21.95 $22.45 $21.82 $21.82 $17.42 2,212,646
2014-12-15 $22.25 $22.49 $21.93 $22.09 $17.63 3,711,433
2014-12-12 $22.08 $22.16 $21.80 $22.02 $17.58 2,859,417
2014-12-11 $22.07 $22.45 $21.94 $22.27 $17.78 1,946,564
2014-12-10 $22.21 $22.25 $21.84 $21.93 $17.51 2,731,783
2014-12-09 $21.74 $22.18 $21.61 $22.17 $17.70 2,509,717
2014-12-08 $22.42 $22.55 $21.90 $22.02 $17.58 1,524,775
2014-12-05 $22.32 $22.72 $22.22 $22.42 $17.90 6,348,624
2014-12-04 $22.03 $22.28 $21.97 $22.25 $17.76 5,778,531
2014-12-03 $21.70 $22.10 $21.70 $21.98 $17.55 2,184,913
2014-12-02 $21.66 $21.95 $21.50 $21.70 $17.32 3,578,441
2014-12-01 $22.10 $22.11 $21.12 $21.45 $17.12 6,097,583
2014-11-28 $22.45 $22.45 $22.08 $22.28 $17.79 1,615,328
2014-11-26 $22.45 $22.56 $22.35 $22.50 $17.96 3,276,216
2014-11-25 $22.54 $22.54 $22.31 $22.33 $17.83 3,888,903

KKR & Co. Inc (KKR) News Headlines

Stock Market Photo
Two journalists released in Canada after arrest at indigenous protest
reuters.com
Nov. 23, 2021

Two journalists whose arrests last week at an indigenous protest against a pipeline in Canada drew widespread condemnation were released on bail on Monday.

Recent KKR & Co. Inc (KKR) News
Time Published Title News Site
2021-11-26 Telecom Italia CEO Gubitosi Set to Resign Amid KKR Takeover Bid bloomberg.com
2021-11-26 Software AG can log onto buyout boom reuters.com
2021-11-26 KKR offer prompts Telecom Italia board showdown over CEO's future reuters.com
2021-11-26 Billionaire Bollore Can End KKR’s SmoothItaly Ride bloomberg.com
2021-11-26 Italy - Factors to watch on Nov. 26 reuters.com
2021-11-25 KKR, CVC Capital Partners considering teaming up to bid for Telecom Italia – Bloomberg News reuters.com
2021-11-25 KKR, CVC Are Said to Consider Teaming Up on Telecom Italia Bid bloomberg.com
2021-11-25 TIM's CEO ready to step aside to facilitate assessment of KKR's bid - ANSA reuters.com
2021-11-25 Telecom Italia CEO Ready to Offer Resignation to Speed KKR Bid bloomberg.com
2021-11-25 Italy's CDP will keep infrastructure investments, silent on TIM reuters.com
2021-11-25 Q&A-Why is Telecom Italia caught up in bid excitement? reuters.com
2021-11-25 Channel Tragedy Marks France-U.K. Low Point bloomberg.com
2021-11-25 Cox: Telecom Italia and the curse of the euro era reuters.com
2021-11-25 Viewsroom: Barbarians invade Rome; Biden’s Fed reuters.com
2021-11-25 How KKR Got Italian PM MarioDraghi on Board With Its Telecom Bid bloomberg.com
2021-11-25 Adler to Face Fresh Scrutiny From Investors Seeking Answers bloomberg.com
2021-11-24 Private Equity Propels Top ESG Hires Into 7-Digit Pay League bloomberg.com
2021-11-24 China’s data centre sale sports debatable premium reuters.com
2021-11-24 Italy to discuss KKR's move on TIM after binding bid, minister says reuters.com
2021-11-24 KKR has wiggle room to sweeten Telecom Italia bid reuters.com
2021-11-24 Italy's main telecom unions call for greater presence of state in Telecom Italia reuters.com
2021-11-24 Merkel Spurned in Effort to Contain Covid bloomberg.com
2021-11-23 KKR Weighs Raising Telecom Italia Bid to Win Over Vivendi bloomberg.com
2021-11-23 Vivendi says to hold onto Telecom Italia stake reuters.com
2021-11-23 Spain set to extend restrictions on foreign takeovers, sources say reuters.com
2021-11-23 Mystery Buyer of Ruyi’s SMCP Stake Spurs Paris Legal Fight bloomberg.com
2021-11-23 Italy - Factors to watch on Nov. 23 reuters.com