Hello Group Inc (MOMO) Exchange: NASDAQ

Data as of Dec. 5, 2022

$5.72 ($0.25) 4.57%

Hello Group Inc - Daily Information
Click for more stock information on Hello Group Inc.
Daily Information Data
Date Dec. 5, 2022
Open $5.43
Previous Close $5.72
High $5.75
Low $5.37
Adjusted Open $5.43
Previous Adjusted Close $5.72
Adjusted High $5.75
Adjusted Low $5.37

About Hello Group Inc (MOMO)

We are a leading player in China's online social and entertainment space. Through Momo, Tantan and other properties within our product portfolio, we enable users to discover new relationships, expand their social connections and build meaningful interactions. Momo is a mobile application that connects people and facilitates social interactions based on location, interests and a variety of online recreational activities. Tantan, which was added into our family of applications through acquisition in May 2018, is a leading social and dating application. It is designed to help its users find and establish romantic connections as well as meet interesting people. We also operate a number of other applications to serve different social and entertainment demands from our users.

Historical Stock Data for Hello Group Inc (MOMO)

Date Open High Low Close Adj.Close Volume
2022-12-02 $5.43 $5.75 $5.37 $5.72 $5.72 1,800,937
2022-12-01 $5.61 $5.64 $5.46 $5.47 $5.47 1,263,901
2022-11-30 $5.41 $5.76 $5.32 $5.74 $5.74 3,652,205
2022-11-29 $5.21 $5.33 $5.08 $5.13 $5.13 2,121,970
2022-11-28 $4.86 $5.05 $4.86 $4.90 $4.90 2,268,906
2022-11-25 $5.07 $5.11 $4.88 $4.90 $4.90 1,014,512
2022-11-23 $5.22 $5.24 $5.10 $5.18 $5.18 1,329,676
2022-11-22 $5.09 $5.09 $4.88 $5.07 $5.07 2,203,762
2022-11-21 $5.35 $5.36 $5.06 $5.09 $5.09 1,395,879
2022-11-18 $5.87 $5.87 $5.46 $5.48 $5.48 1,066,936
2022-11-17 $5.53 $5.89 $5.51 $5.87 $5.87 2,160,881
2022-11-16 $6.03 $6.06 $5.68 $5.75 $5.75 1,268,491
2022-11-15 $5.64 $6.20 $5.62 $6.15 $6.15 3,575,647
2022-11-14 $5.56 $5.69 $5.35 $5.40 $5.40 1,379,602
2022-11-11 $4.99 $5.61 $4.97 $5.58 $5.58 2,233,254
2022-11-10 $4.91 $5.03 $4.73 $4.81 $4.81 2,425,217
2022-11-09 $4.98 $5.03 $4.72 $4.78 $4.78 1,376,160
2022-11-08 $5.20 $5.27 $4.96 $5.12 $5.12 1,082,838
2022-11-07 $5.50 $5.59 $5.24 $5.24 $5.24 1,633,871
2022-11-04 $5.40 $5.43 $5.15 $5.40 $5.40 1,997,802
2022-11-03 $4.84 $5.15 $4.83 $4.98 $4.98 1,795,762
2022-11-02 $5.25 $5.26 $4.93 $4.93 $4.93 1,893,812
2022-11-01 $4.95 $5.26 $4.95 $5.25 $5.25 1,870,073
2022-10-31 $4.60 $4.97 $4.57 $4.70 $4.70 1,698,739
2022-10-28 $4.59 $4.77 $4.55 $4.66 $4.66 1,568,635
2022-10-27 $4.84 $5.06 $4.80 $4.80 $4.80 1,662,091
2022-10-26 $4.65 $5.03 $4.60 $5.00 $5.00 1,739,291
2022-10-25 $4.44 $4.78 $4.42 $4.68 $4.68 2,272,829
2022-10-24 $4.20 $4.40 $4.10 $4.32 $4.32 2,744,934
2022-10-21 $4.32 $4.61 $4.30 $4.52 $4.52 1,286,186
2022-10-20 $4.37 $4.68 $4.33 $4.37 $4.37 1,611,411
2022-10-19 $4.58 $4.66 $4.30 $4.32 $4.32 1,750,491
2022-10-18 $5.00 $5.04 $4.66 $4.68 $4.68 984,488
2022-10-17 $5.06 $5.11 $4.87 $4.88 $4.88 918,558
2022-10-14 $5.10 $5.14 $4.86 $4.86 $4.86 1,239,420
2022-10-13 $4.64 $5.10 $4.64 $5.09 $5.09 1,596,409
2022-10-12 $4.54 $4.84 $4.47 $4.84 $4.84 1,552,650
2022-10-11 $4.64 $4.73 $4.51 $4.54 $4.54 2,014,292
2022-10-10 $4.93 $5.02 $4.72 $4.75 $4.75 1,216,718
2022-10-07 $4.98 $5.05 $4.94 $4.98 $4.98 1,232,547
2022-10-06 $5.01 $5.14 $4.95 $5.09 $5.09 1,462,171
2022-10-05 $5.12 $5.22 $4.97 $5.07 $5.07 1,188,066
2022-10-04 $4.89 $5.17 $4.87 $5.16 $5.16 1,459,397
2022-10-03 $4.59 $4.79 $4.56 $4.76 $4.76 1,202,276
2022-09-30 $4.52 $4.72 $4.51 $4.62 $4.62 1,099,871
2022-09-29 $4.63 $4.85 $4.60 $4.61 $4.61 1,815,717
2022-09-28 $4.61 $4.93 $4.61 $4.88 $4.88 1,683,196
2022-09-27 $4.63 $4.93 $4.63 $4.69 $4.69 1,758,907
2022-09-26 $4.43 $4.77 $4.42 $4.59 $4.59 1,588,310
2022-09-23 $4.60 $4.69 $4.35 $4.44 $4.44 2,122,713
2022-09-22 $4.84 $4.97 $4.71 $4.74 $4.74 1,743,402
2022-09-21 $5.03 $5.03 $4.79 $4.81 $4.81 1,319,551
2022-09-20 $4.91 $5.19 $4.91 $5.03 $5.03 2,191,198
2022-09-19 $4.54 $4.98 $4.52 $4.95 $4.95 1,970,935
2022-09-16 $4.96 $4.99 $4.55 $4.58 $4.58 6,240,204
2022-09-15 $5.01 $5.16 $4.96 $5.08 $5.08 1,310,689
2022-09-14 $5.10 $5.14 $4.95 $5.07 $5.07 1,539,341
2022-09-13 $5.26 $5.36 $5.08 $5.11 $5.11 1,430,074
2022-09-12 $5.30 $5.40 $5.23 $5.40 $5.40 1,313,131
2022-09-09 $5.27 $5.30 $5.11 $5.29 $5.29 1,144,850
2022-09-08 $5.22 $5.28 $5.07 $5.17 $5.17 956,522
2022-09-07 $4.99 $5.37 $4.94 $5.30 $5.30 1,327,847
2022-09-06 $5.22 $5.30 $5.00 $5.02 $5.02 1,348,636
2022-09-02 $5.21 $5.36 $5.06 $5.32 $5.32 2,318,449
2022-09-01 $5.17 $5.28 $4.94 $5.24 $5.24 1,534,857
2022-08-31 $4.97 $5.19 $4.87 $5.15 $5.15 1,789,463
2022-08-30 $5.06 $5.06 $4.75 $4.85 $4.85 1,384,173
2022-08-29 $5.25 $5.39 $5.05 $5.06 $5.06 1,407,002
2022-08-26 $5.35 $5.40 $5.12 $5.30 $5.30 3,278,067
2022-08-25 $4.88 $5.25 $4.86 $5.12 $5.12 2,732,433
2022-08-24 $4.46 $4.87 $4.45 $4.74 $4.74 1,757,561
2022-08-23 $4.51 $4.62 $4.43 $4.52 $4.52 951,300
2022-08-22 $4.46 $4.56 $4.37 $4.49 $4.49 1,379,417
2022-08-19 $4.49 $4.54 $4.44 $4.48 $4.48 912,940
2022-08-18 $4.45 $4.55 $4.39 $4.55 $4.55 1,109,469
2022-08-17 $4.75 $4.75 $4.45 $4.46 $4.46 1,244,007
2022-08-16 $4.74 $4.84 $4.69 $4.74 $4.74 936,728
2022-08-15 $4.63 $4.89 $4.57 $4.81 $4.81 1,205,095
2022-08-12 $4.52 $4.79 $4.52 $4.67 $4.67 1,247,506
2022-08-11 $4.63 $4.98 $4.61 $4.65 $4.65 1,760,318
2022-08-10 $4.54 $4.61 $4.44 $4.59 $4.59 1,278,161
2022-08-09 $4.52 $4.55 $4.44 $4.50 $4.50 1,213,565
2022-08-08 $4.50 $4.60 $4.41 $4.51 $4.51 1,654,661
2022-08-05 $4.57 $4.59 $4.48 $4.49 $4.49 998,617
2022-08-04 $4.66 $4.73 $4.52 $4.68 $4.68 1,454,070
2022-08-03 $4.47 $4.59 $4.44 $4.56 $4.56 1,262,660
2022-08-02 $4.21 $4.54 $4.21 $4.47 $4.47 1,969,051
2022-08-01 $4.45 $4.50 $4.29 $4.29 $4.29 2,169,271
2022-07-29 $4.43 $4.56 $4.39 $4.48 $4.48 3,255,701
2022-07-28 $4.59 $4.61 $4.44 $4.57 $4.57 1,218,892
2022-07-27 $4.62 $4.68 $4.49 $4.60 $4.60 1,103,504
2022-07-26 $4.68 $4.68 $4.45 $4.57 $4.57 1,845,427
2022-07-25 $4.56 $4.65 $4.49 $4.65 $4.65 1,034,465
2022-07-22 $4.68 $4.70 $4.48 $4.50 $4.50 1,261,784
2022-07-21 $4.60 $4.79 $4.54 $4.72 $4.72 1,418,081
2022-07-20 $4.69 $4.78 $4.56 $4.63 $4.63 1,498,646
2022-07-19 $4.60 $4.78 $4.55 $4.69 $4.69 1,462,816
2022-07-18 $4.64 $4.78 $4.54 $4.55 $4.55 1,740,053
2022-07-15 $4.50 $4.53 $4.36 $4.47 $4.47 2,106,327
2022-07-14 $4.71 $4.71 $4.43 $4.49 $4.49 2,614,351
2022-07-13 $4.60 $4.77 $4.57 $4.72 $4.72 1,534,734
2022-07-12 $4.80 $4.93 $4.71 $4.71 $4.71 2,063,990
2022-07-11 $4.88 $4.96 $4.79 $4.80 $4.80 2,392,906
2022-07-08 $5.07 $5.16 $4.97 $5.07 $5.07 1,730,256
2022-07-07 $5.05 $5.27 $5.03 $5.13 $5.13 1,699,327
2022-07-06 $5.14 $5.14 $4.81 $4.95 $4.95 2,469,604
2022-07-05 $5.14 $5.24 $5.05 $5.23 $5.23 1,462,894
2022-07-01 $5.01 $5.33 $4.95 $5.30 $5.30 1,538,140
2022-06-30 $4.99 $5.08 $4.92 $5.05 $5.05 2,588,795
2022-06-29 $5.31 $5.35 $5.12 $5.17 $5.17 1,467,544
2022-06-28 $5.31 $5.49 $5.27 $5.37 $5.37 2,604,038
2022-06-27 $5.16 $5.46 $5.12 $5.25 $5.25 2,611,447
2022-06-24 $5.06 $5.14 $4.93 $5.00 $5.00 2,415,313
2022-06-23 $5.02 $5.18 $4.83 $4.99 $4.99 2,853,369
2022-06-22 $4.95 $5.23 $4.91 $4.97 $4.97 2,061,946
2022-06-21 $5.30 $5.35 $5.02 $5.04 $5.04 2,901,703
2022-06-17 $5.23 $5.44 $5.16 $5.22 $5.22 2,340,833
2022-06-16 $5.27 $5.28 $4.92 $5.00 $5.00 2,399,918
2022-06-15 $5.22 $5.59 $5.16 $5.50 $5.50 2,642,624
2022-06-14 $5.17 $5.30 $5.01 $5.12 $5.12 2,874,224
2022-06-13 $5.01 $5.10 $4.74 $5.05 $5.05 3,053,702
2022-06-10 $5.87 $5.87 $5.23 $5.26 $5.26 4,266,566
2022-06-09 $5.96 $6.00 $5.76 $5.80 $5.80 2,664,596
2022-06-08 $6.28 $6.68 $6.19 $6.22 $6.22 3,468,829
2022-06-07 $5.86 $6.36 $5.86 $6.24 $6.24 2,238,521
2022-06-06 $6.41 $6.65 $6.12 $6.26 $6.26 2,978,475
2022-06-03 $5.96 $6.12 $5.81 $6.11 $6.11 3,555,286
2022-06-02 $6.10 $6.28 $5.94 $6.07 $6.07 2,381,245
2022-06-01 $6.00 $6.31 $5.91 $6.12 $6.12 4,146,460
2022-05-31 $5.60 $6.19 $5.60 $6.08 $6.08 22,775,148
2022-05-27 $5.47 $5.65 $5.05 $5.52 $5.52 4,179,672
2022-05-26 $5.13 $5.43 $5.11 $5.38 $5.38 4,184,183
2022-05-25 $4.51 $5.20 $4.50 $5.19 $5.19 4,555,672
2022-05-24 $4.83 $4.86 $4.38 $4.40 $4.40 2,720,803
2022-05-23 $5.10 $5.13 $4.88 $4.93 $4.93 4,030,223
2022-05-20 $5.17 $5.31 $4.88 $5.13 $5.13 4,007,456
2022-05-19 $4.93 $5.33 $4.93 $5.07 $5.07 3,325,445
2022-05-18 $4.93 $5.20 $4.82 $4.89 $4.89 3,460,027
2022-05-17 $5.18 $5.43 $4.95 $5.05 $5.05 4,048,424
2022-05-16 $5.04 $5.29 $4.97 $4.99 $4.99 2,680,643
2022-05-13 $4.85 $5.22 $4.84 $5.06 $5.06 3,165,715
2022-05-12 $4.48 $4.84 $4.34 $4.76 $4.76 3,488,922
2022-05-11 $4.96 $5.01 $4.52 $4.52 $4.52 2,229,419
2022-05-10 $5.00 $5.03 $4.70 $4.90 $4.90 2,366,091
2022-05-09 $4.88 $5.01 $4.68 $4.80 $4.80 2,461,138
2022-05-06 $5.30 $5.38 $5.02 $5.18 $5.18 2,309,802
2022-05-05 $5.60 $5.65 $5.16 $5.40 $5.40 3,164,375
2022-05-04 $5.14 $5.73 $5.07 $5.72 $5.72 4,529,045
2022-05-03 $5.28 $5.47 $5.12 $5.25 $5.25 3,244,978
2022-05-02 $5.34 $5.60 $5.08 $5.28 $5.28 5,567,238
2022-04-29 $4.96 $5.48 $4.92 $5.32 $5.32 7,933,363
2022-04-28 $4.50 $4.60 $4.41 $4.53 $4.53 3,884,003
2022-04-27 $4.28 $4.50 $4.22 $4.40 $4.40 4,851,790
2022-04-26 $4.40 $4.42 $4.14 $4.21 $4.21 4,364,623
2022-04-25 $4.43 $4.48 $4.26 $4.44 $4.44 4,097,528
2022-04-22 $4.50 $4.79 $4.48 $4.52 $4.52 4,927,753
2022-04-21 $4.61 $4.78 $4.38 $4.42 $4.42 4,202,428
2022-04-20 $4.69 $4.71 $4.51 $4.58 $4.58 2,796,948
2022-04-19 $4.62 $4.77 $4.54 $4.72 $4.72 3,092,505
2022-04-18 $4.82 $4.83 $4.52 $4.69 $4.69 2,893,857
2022-04-14 $4.92 $5.00 $4.75 $4.88 $4.88 2,556,731
2022-04-13 $5.10 $5.14 $4.84 $4.97 $4.97 3,473,778
2022-04-12 $5.04 $5.35 $5.02 $5.08 $5.08 3,711,135
2022-04-11 $5.72 $5.87 $5.44 $5.57 $4.95 3,761,612
2022-04-08 $5.89 $5.98 $5.73 $5.76 $5.12 2,437,887
2022-04-07 $5.98 $6.05 $5.71 $5.86 $5.20 2,580,791
2022-04-06 $6.01 $6.15 $5.79 $6.07 $5.39 2,681,489
2022-04-05 $6.36 $6.45 $6.09 $6.15 $5.46 2,544,915
2022-04-04 $6.33 $6.48 $6.11 $6.45 $5.73 2,797,660
2022-04-01 $6.25 $6.37 $5.98 $6.10 $5.42 3,770,761
2022-03-31 $6.23 $6.29 $5.78 $5.78 $5.13 3,807,681
2022-03-30 $6.60 $6.81 $6.16 $6.24 $5.54 5,734,529
2022-03-29 $6.99 $7.19 $6.85 $6.89 $6.12 2,877,663
2022-03-28 $7.05 $7.25 $6.69 $6.84 $6.07 3,013,467
2022-03-25 $6.87 $7.13 $6.58 $7.12 $6.32 3,513,847
2022-03-24 $6.70 $7.23 $6.35 $7.22 $6.41 5,039,210
2022-03-23 $7.42 $7.87 $7.23 $7.50 $6.66 3,198,352
2022-03-22 $7.32 $7.72 $7.08 $7.53 $6.69 3,244,995
2022-03-21 $7.18 $7.58 $6.91 $6.98 $6.20 3,774,672
2022-03-18 $7.05 $7.83 $6.83 $7.45 $6.62 5,860,641
2022-03-17 $6.90 $7.18 $6.51 $6.97 $6.19 5,130,884
2022-03-16 $5.80 $7.36 $5.62 $7.27 $6.46 16,411,760
2022-03-15 $4.86 $5.07 $4.47 $4.80 $4.26 12,768,094
2022-03-14 $6.22 $6.22 $4.71 $4.80 $4.26 11,928,022
2022-03-11 $7.74 $7.74 $6.65 $6.65 $5.91 3,012,825
2022-03-10 $7.59 $7.82 $7.33 $7.60 $6.75 4,076,615
2022-03-09 $7.44 $8.13 $7.44 $7.97 $7.08 2,305,547
2022-03-08 $7.40 $7.59 $7.10 $7.30 $6.48 2,490,385
2022-03-07 $7.65 $7.70 $7.23 $7.36 $6.54 3,830,223
2022-03-04 $8.30 $8.55 $7.71 $7.75 $6.88 2,494,188
2022-03-03 $9.16 $9.17 $8.46 $8.52 $7.57 2,763,096
2022-03-02 $9.48 $9.48 $9.06 $9.27 $8.23 1,367,070
2022-03-01 $9.51 $9.99 $9.40 $9.44 $8.38 1,691,771
2022-02-28 $9.65 $9.74 $9.31 $9.53 $8.46 2,327,485
2022-02-25 $9.42 $9.96 $9.40 $9.88 $8.77 1,564,560
2022-02-24 $9.03 $10.00 $8.90 $9.99 $8.87 2,261,686
2022-02-23 $10.26 $10.45 $9.89 $9.92 $8.81 1,666,556
2022-02-22 $10.06 $10.49 $10.03 $10.12 $8.99 2,016,291
2022-02-18 $10.67 $10.74 $10.34 $10.52 $9.34 1,405,739
2022-02-17 $10.70 $10.95 $10.62 $10.84 $9.63 1,639,973
2022-02-16 $10.54 $10.76 $10.44 $10.73 $9.53 1,662,878
2022-02-15 $9.99 $10.63 $9.98 $10.61 $9.42 1,718,361
2022-02-14 $9.93 $10.08 $9.68 $9.73 $8.64 1,656,045
2022-02-11 $10.15 $10.35 $9.93 $10.06 $8.93 1,518,979
2022-02-10 $9.81 $10.33 $9.75 $10.11 $8.98 2,210,102
2022-02-09 $9.85 $10.04 $9.76 $10.00 $8.88 1,554,349
2022-02-08 $9.24 $9.80 $9.11 $9.80 $8.70 1,782,296
2022-02-07 $9.49 $9.66 $9.25 $9.29 $8.25 1,186,326
2022-02-04 $9.34 $9.61 $9.21 $9.55 $8.48 1,236,496
2022-02-03 $9.37 $9.52 $9.22 $9.25 $8.22 1,194,954
2022-02-02 $10.10 $10.10 $9.52 $9.59 $8.52 1,266,210
2022-02-01 $9.73 $10.08 $9.62 $10.00 $8.88 2,118,550
2022-01-31 $8.90 $9.77 $8.81 $9.73 $8.64 2,615,751
2022-01-28 $8.77 $8.81 $8.46 $8.79 $7.81 1,763,833
2022-01-27 $9.13 $9.15 $8.67 $8.73 $7.75 2,194,968
2022-01-26 $9.38 $9.49 $8.96 $9.05 $8.04 2,235,860
2022-01-25 $8.81 $9.34 $8.64 $9.26 $8.22 2,919,980
2022-01-24 $8.89 $8.97 $8.36 $8.94 $7.94 3,461,083
2022-01-21 $9.47 $9.56 $9.02 $9.11 $8.09 2,435,992
2022-01-20 $9.60 $9.81 $9.42 $9.44 $8.38 2,858,718
2022-01-19 $9.30 $9.65 $9.20 $9.22 $8.19 2,292,070
2022-01-18 $9.30 $9.49 $9.17 $9.25 $8.22 1,620,668
2022-01-14 $9.22 $9.57 $9.16 $9.56 $8.49 1,924,822
2022-01-13 $9.15 $9.52 $9.09 $9.20 $8.17 1,732,587
2022-01-12 $9.79 $9.94 $9.47 $9.62 $8.54 1,186,458
2022-01-11 $9.05 $9.60 $8.94 $9.51 $8.45 1,983,713
2022-01-10 $9.19 $9.22 $8.83 $9.07 $8.06 1,371,562
2022-01-07 $9.17 $9.66 $9.11 $9.19 $8.16 2,054,175
2022-01-06 $8.79 $9.18 $8.72 $9.05 $8.04 2,313,437
2022-01-05 $8.87 $9.23 $8.67 $8.70 $7.73 1,877,046
2022-01-04 $9.21 $9.23 $8.82 $8.99 $7.98 1,885,176
2022-01-03 $9.06 $9.38 $8.86 $9.18 $8.15 1,854,544
2021-12-31 $8.89 $9.26 $8.86 $8.98 $7.98 1,830,133
2021-12-30 $8.22 $9.19 $8.20 $9.01 $8.00 3,207,685
2021-12-29 $8.60 $8.62 $8.17 $8.20 $7.28 2,467,401
2021-12-28 $8.87 $8.90 $8.59 $8.69 $7.72 1,796,362
2021-12-27 $8.98 $9.08 $8.84 $8.90 $7.90 1,426,202
2021-12-23 $9.00 $9.14 $8.79 $9.05 $8.04 1,722,620
2021-12-22 $9.00 $9.07 $8.75 $9.00 $7.99 1,346,719
2021-12-21 $8.60 $9.15 $8.57 $9.11 $8.09 2,436,915
2021-12-20 $8.98 $8.98 $8.38 $8.52 $7.57 2,455,549
2021-12-17 $8.89 $9.16 $8.69 $9.05 $8.04 3,327,914
2021-12-16 $9.28 $9.68 $9.04 $9.04 $8.03 2,500,165
2021-12-15 $9.13 $9.19 $8.79 $9.10 $8.08 2,505,200
2021-12-14 $9.26 $9.56 $9.25 $9.31 $8.27 2,088,561
2021-12-13 $10.00 $10.00 $9.41 $9.43 $8.37 2,342,942
2021-12-10 $10.04 $10.21 $9.96 $10.13 $9.00 4,044,684
2021-12-09 $10.21 $10.33 $9.95 $10.04 $8.92 4,023,037
2021-12-08 $10.01 $10.38 $9.71 $10.34 $9.18 3,219,025
2021-12-07 $9.47 $10.07 $9.46 $10.05 $8.93 3,228,449
2021-12-06 $9.11 $9.40 $8.95 $9.33 $8.29 3,040,409
2021-12-03 $9.50 $9.52 $8.66 $9.13 $8.11 5,719,407
2021-12-02 $10.26 $10.26 $9.61 $9.65 $8.57 5,052,095
2021-12-01 $11.39 $11.59 $10.05 $10.08 $8.95 7,139,241
2021-11-30 $11.81 $12.29 $11.36 $11.57 $10.28 5,394,432
2021-11-29 $12.49 $12.50 $11.86 $11.90 $10.57 2,356,239
2021-11-26 $12.39 $12.50 $12.20 $12.49 $11.09 1,513,247
2021-11-24 $12.43 $12.79 $12.39 $12.74 $11.31 1,711,049
2021-11-23 $12.94 $12.94 $12.44 $12.63 $11.22 2,400,236
2021-11-22 $13.07 $13.24 $12.66 $12.92 $11.47 2,172,412
2021-11-19 $13.07 $13.42 $13.07 $13.10 $11.63 1,377,717
2021-11-18 $13.10 $13.26 $12.83 $13.15 $11.68 1,934,235
2021-11-17 $13.69 $13.70 $13.19 $13.45 $11.95 2,750,775
2021-11-16 $13.91 $13.97 $13.65 $13.76 $12.22 2,385,845
2021-11-15 $13.87 $14.00 $13.63 $13.81 $12.26 1,661,183
2021-11-12 $13.50 $13.96 $13.41 $13.95 $12.39 1,937,106
2021-11-11 $13.27 $13.76 $13.20 $13.58 $12.06 3,050,802
2021-11-10 $12.89 $13.41 $12.83 $12.88 $11.44 2,467,796
2021-11-09 $12.78 $13.04 $12.68 $12.88 $11.44 1,928,847
2021-11-08 $13.00 $13.04 $12.61 $12.78 $11.35 2,141,898
2021-11-05 $12.84 $12.95 $12.54 $12.87 $11.43 2,659,119
2021-11-04 $13.43 $13.50 $12.80 $12.81 $11.38 2,354,199
2021-11-03 $12.79 $13.45 $12.76 $13.40 $11.90 2,259,653
2021-11-02 $12.92 $12.97 $12.63 $12.85 $11.41 3,280,034
2021-11-01 $12.43 $13.20 $12.35 $13.02 $11.56 3,221,460
2021-10-29 $13.00 $13.06 $12.24 $12.45 $11.06 2,447,096
2021-10-28 $13.06 $13.25 $12.85 $13.16 $11.69 1,967,960
2021-10-27 $13.00 $13.21 $12.88 $13.03 $11.57 1,915,100
2021-10-26 $13.41 $13.41 $12.97 $13.14 $11.67 2,602,679
2021-10-25 $13.27 $13.49 $13.21 $13.41 $11.91 3,360,638
2021-10-22 $13.50 $13.67 $13.15 $13.31 $11.82 4,634,680
2021-10-21 $13.20 $13.49 $13.10 $13.45 $11.95 2,623,264
2021-10-20 $13.11 $13.32 $12.91 $13.27 $11.79 2,733,970
2021-10-19 $12.72 $13.04 $12.52 $12.93 $11.48 3,007,252
2021-10-18 $12.33 $12.68 $12.28 $12.58 $11.17 1,726,897
2021-10-15 $12.45 $12.56 $12.27 $12.45 $11.06 3,978,621
2021-10-14 $11.86 $12.41 $11.85 $12.38 $10.99 3,460,760
2021-10-13 $12.18 $12.40 $11.92 $12.35 $10.97 2,493,716
2021-10-12 $11.76 $12.19 $11.68 $12.14 $10.78 3,538,998
2021-10-11 $11.49 $12.01 $11.46 $11.94 $10.60 4,769,016
2021-10-08 $11.04 $11.51 $11.00 $11.28 $10.02 2,130,016
2021-10-07 $10.81 $11.19 $10.71 $11.02 $9.79 2,106,120
2021-10-06 $10.09 $10.47 $10.05 $10.46 $9.29 2,010,081
2021-10-05 $10.19 $10.36 $10.07 $10.26 $9.11 1,999,683
2021-10-04 $10.42 $10.42 $10.12 $10.16 $9.02 1,484,581
2021-10-01 $10.50 $10.66 $10.32 $10.54 $9.36 1,260,060
2021-09-30 $10.52 $10.80 $10.52 $10.58 $9.40 2,118,362
2021-09-29 $10.83 $10.93 $10.44 $10.44 $9.27 1,415,910
2021-09-28 $10.91 $11.03 $10.71 $10.77 $9.56 2,061,868
2021-09-27 $10.60 $11.05 $10.51 $10.95 $9.72 2,668,317
2021-09-24 $10.99 $11.07 $10.52 $10.53 $9.35 4,112,866
2021-09-23 $11.22 $11.32 $11.10 $11.19 $9.94 1,758,518
2021-09-22 $10.96 $11.36 $10.91 $11.16 $9.91 3,619,815
2021-09-21 $10.98 $11.05 $10.85 $10.86 $9.64 4,834,135
2021-09-20 $11.02 $11.11 $10.70 $10.91 $9.69 4,159,007
2021-09-17 $11.66 $11.74 $11.28 $11.35 $10.08 3,548,979
2021-09-16 $11.81 $11.81 $11.51 $11.55 $10.26 1,911,499
2021-09-15 $11.83 $11.98 $11.62 $11.85 $10.52 2,060,382
2021-09-14 $12.40 $12.40 $11.85 $12.00 $10.66 1,510,045
2021-09-13 $12.67 $12.70 $12.40 $12.49 $11.09 1,897,274
2021-09-10 $13.14 $13.22 $12.70 $12.75 $11.32 1,853,195
2021-09-09 $12.88 $13.22 $12.69 $13.04 $11.58 1,882,989
2021-09-08 $13.42 $13.46 $13.01 $13.18 $11.71 1,620,012
2021-09-07 $13.36 $13.91 $13.36 $13.48 $11.97 1,674,967
2021-09-03 $13.24 $13.38 $13.11 $13.28 $11.79 1,767,199
2021-09-02 $13.62 $13.69 $13.35 $13.44 $11.94 1,702,311
2021-09-01 $13.24 $13.82 $13.24 $13.56 $12.04 3,460,442
2021-08-31 $12.88 $13.16 $12.75 $13.14 $11.67 3,525,116
2021-08-30 $12.74 $12.87 $12.37 $12.73 $11.31 2,458,985
2021-08-27 $12.74 $13.01 $12.60 $12.94 $11.49 3,338,405
2021-08-26 $12.40 $13.12 $12.40 $12.92 $11.47 3,272,139
2021-08-25 $12.61 $12.90 $12.45 $12.90 $11.46 2,011,535
2021-08-24 $12.46 $12.81 $12.24 $12.72 $11.30 4,578,026
2021-08-23 $11.88 $12.15 $11.76 $12.12 $10.76 3,023,500
2021-08-20 $11.25 $11.88 $11.18 $11.78 $10.46 3,430,938
2021-08-19 $11.46 $11.46 $11.15 $11.19 $9.94 4,054,379
2021-08-18 $11.73 $11.94 $11.36 $11.64 $10.34 3,227,634
2021-08-17 $11.46 $11.69 $11.09 $11.63 $10.33 3,715,100
2021-08-16 $11.95 $11.96 $11.53 $11.92 $10.59 2,275,077
2021-08-13 $12.23 $12.23 $11.96 $12.12 $10.76 1,537,297
2021-08-12 $12.42 $12.44 $11.95 $12.30 $10.92 2,561,186
2021-08-11 $12.64 $12.83 $12.49 $12.61 $11.20 1,463,518
2021-08-10 $12.62 $12.89 $12.56 $12.64 $11.23 1,400,263
2021-08-09 $12.31 $12.74 $12.10 $12.62 $11.21 2,219,132
2021-08-06 $12.50 $12.57 $12.15 $12.24 $10.87 2,046,440
2021-08-05 $12.58 $12.67 $12.26 $12.51 $11.11 2,002,038
2021-08-04 $12.72 $13.13 $12.57 $12.71 $11.29 1,530,524
2021-08-03 $12.72 $12.77 $12.48 $12.68 $11.26 1,509,210
2021-08-02 $12.49 $12.95 $12.45 $12.85 $11.41 2,160,465
2021-07-30 $12.36 $12.77 $12.32 $12.39 $11.00 1,888,053
2021-07-29 $12.63 $12.79 $12.16 $12.67 $11.25 3,743,652
2021-07-28 $11.77 $12.53 $11.77 $12.38 $10.99 4,525,465
2021-07-27 $11.52 $11.78 $11.17 $11.45 $10.17 6,736,453
2021-07-26 $12.10 $12.24 $11.43 $11.82 $10.50 5,788,593
2021-07-23 $12.68 $12.75 $12.06 $12.44 $11.05 4,458,774
2021-07-22 $13.20 $13.20 $12.92 $13.15 $11.68 1,745,299
2021-07-21 $13.03 $13.44 $12.87 $13.20 $11.72 2,297,811
2021-07-20 $12.59 $13.05 $12.57 $13.02 $11.56 3,859,641
2021-07-19 $12.85 $12.85 $12.15 $12.50 $11.10 4,308,648
2021-07-16 $13.72 $13.80 $13.07 $13.08 $11.62 4,091,581
2021-07-15 $13.62 $14.02 $13.60 $13.81 $12.26 1,785,180
2021-07-14 $13.83 $14.03 $13.48 $13.60 $12.08 2,986,400
2021-07-13 $13.60 $14.03 $13.45 $13.86 $12.31 2,557,884
2021-07-12 $13.81 $13.90 $13.53 $13.60 $12.08 3,479,510
2021-07-09 $13.89 $13.98 $13.59 $13.66 $12.13 4,475,195
2021-07-08 $13.92 $14.07 $13.61 $13.81 $12.26 3,145,100
2021-07-07 $14.50 $14.69 $14.02 $14.13 $12.55 2,289,388
2021-07-06 $14.95 $15.11 $14.43 $14.47 $12.85 3,258,829
2021-07-02 $15.17 $15.23 $14.97 $15.11 $13.42 1,118,152
2021-07-01 $15.44 $15.61 $15.13 $15.29 $13.58 1,550,576
2021-06-30 $15.65 $15.69 $15.29 $15.31 $13.60 1,785,753
2021-06-29 $15.67 $15.73 $15.12 $15.65 $13.90 3,726,384
2021-06-28 $15.82 $16.11 $15.68 $15.95 $14.17 4,458,734
2021-06-25 $15.30 $15.66 $15.19 $15.55 $13.81 2,687,421
2021-06-24 $15.14 $15.20 $14.95 $15.02 $13.34 1,960,962
2021-06-23 $14.95 $15.21 $14.95 $15.06 $13.37 1,634,054
2021-06-22 $14.61 $14.92 $14.43 $14.90 $13.23 2,659,055
2021-06-21 $14.90 $14.90 $14.59 $14.67 $13.03 1,775,397
2021-06-18 $15.21 $15.27 $14.77 $14.80 $13.14 3,326,036
2021-06-17 $15.02 $15.36 $14.98 $15.13 $13.44 2,292,823
2021-06-16 $15.12 $15.42 $14.76 $15.07 $13.38 2,578,966
2021-06-15 $15.51 $15.86 $15.21 $15.30 $13.59 3,408,593
2021-06-14 $15.70 $16.33 $15.60 $15.75 $13.99 4,742,012
2021-06-11 $15.28 $15.95 $15.27 $15.78 $14.01 4,482,099
2021-06-10 $14.66 $15.49 $14.48 $15.44 $13.71 6,952,662
2021-06-09 $14.27 $14.79 $13.91 $14.62 $12.98 5,900,075
2021-06-08 $13.85 $14.42 $13.61 $14.37 $12.76 6,052,054
2021-06-07 $13.86 $14.00 $13.71 $13.92 $12.36 3,602,642
2021-06-04 $14.00 $14.07 $13.87 $13.90 $12.34 1,487,866
2021-06-03 $14.21 $14.22 $13.85 $13.91 $12.35 2,731,193
2021-06-02 $14.60 $14.68 $14.17 $14.32 $12.72 2,090,903
2021-06-01 $14.11 $14.61 $13.82 $14.48 $12.86 2,165,259
2021-05-28 $14.06 $14.24 $13.87 $14.03 $12.46 1,419,087
2021-05-27 $14.24 $14.24 $13.92 $14.15 $12.57 3,106,059
2021-05-26 $14.04 $14.27 $13.95 $14.20 $12.61 1,504,756
2021-05-25 $13.89 $14.23 $13.76 $13.97 $12.41 1,906,503
2021-05-24 $14.01 $14.01 $13.61 $13.78 $12.24 1,889,404
2021-05-21 $14.19 $14.30 $13.86 $13.89 $12.34 2,053,290
2021-05-20 $14.30 $14.55 $14.18 $14.27 $12.67 1,511,212
2021-05-19 $14.01 $14.30 $13.85 $14.15 $12.57 1,495,740
2021-05-18 $14.16 $14.53 $14.08 $14.35 $12.74 2,170,371
2021-05-17 $13.82 $14.05 $13.64 $14.00 $12.43 1,820,629
2021-05-14 $13.60 $14.02 $13.47 $13.95 $12.39 1,971,524
2021-05-13 $14.01 $14.14 $13.29 $13.49 $11.98 2,671,116
2021-05-12 $14.12 $14.42 $13.98 $14.03 $12.46 1,569,655
2021-05-11 $13.60 $14.21 $13.48 $14.16 $12.58 1,907,565
2021-05-10 $14.37 $14.46 $13.91 $13.97 $12.41 2,035,272
2021-05-07 $14.26 $14.52 $14.13 $14.37 $12.76 1,484,531
2021-05-06 $14.21 $14.40 $13.99 $14.22 $12.63 2,987,862
2021-05-05 $14.42 $14.49 $14.09 $14.18 $12.59 3,112,400
2021-05-04 $14.52 $14.79 $14.09 $14.31 $12.71 1,992,430
2021-05-03 $14.73 $14.99 $14.55 $14.60 $12.97 1,969,983
2021-04-30 $14.67 $14.75 $14.33 $14.66 $13.02 1,899,956
2021-04-29 $15.52 $15.57 $14.69 $14.79 $13.14 2,714,490
2021-04-28 $15.59 $15.69 $15.33 $15.41 $13.69 1,397,784
2021-04-27 $15.27 $15.70 $15.21 $15.50 $13.77 2,129,626
2021-04-26 $15.06 $15.35 $14.91 $15.20 $13.50 1,619,753
2021-04-23 $14.86 $15.27 $14.72 $15.17 $13.47 3,430,067
2021-04-22 $14.62 $15.07 $14.62 $14.77 $13.12 2,153,003
2021-04-21 $14.24 $14.78 $14.14 $14.75 $13.10 1,752,185
2021-04-20 $14.60 $14.64 $14.13 $14.29 $12.69 1,337,615
2021-04-19 $14.89 $14.97 $14.52 $14.64 $13.00 1,385,231
2021-04-16 $14.66 $14.85 $14.48 $14.84 $13.18 3,677,723
2021-04-15 $15.16 $15.23 $14.61 $14.62 $12.98 1,868,312
2021-04-14 $15.06 $15.25 $14.83 $15.07 $13.38 1,607,610
2021-04-13 $14.80 $15.25 $14.74 $14.99 $13.31 1,562,051
2021-04-12 $15.22 $15.25 $14.59 $14.83 $13.17 2,988,644
2021-04-09 $15.79 $15.89 $15.63 $15.80 $13.45 2,263,903
2021-04-08 $15.65 $15.90 $15.57 $15.87 $13.51 2,189,142
2021-04-07 $15.62 $15.68 $15.25 $15.52 $13.21 1,918,073
2021-04-06 $15.11 $15.82 $15.03 $15.61 $13.29 2,880,046
2021-04-05 $15.44 $15.44 $14.83 $15.13 $12.88 2,017,121
2021-04-01 $14.95 $15.36 $14.82 $15.20 $12.94 2,823,479
2021-03-31 $14.80 $15.01 $14.63 $14.74 $12.55 3,984,731
2021-03-30 $14.26 $14.79 $13.95 $14.76 $12.57 4,857,706
2021-03-29 $14.07 $14.44 $13.92 $14.35 $12.22 4,858,122
2021-03-26 $14.00 $14.46 $13.60 $14.45 $12.30 6,257,812
2021-03-25 $14.36 $14.39 $13.62 $13.95 $11.88 8,110,768
2021-03-24 $15.31 $15.49 $14.39 $14.54 $12.38 5,593,664
2021-03-23 $15.72 $15.77 $15.26 $15.35 $13.07 3,559,869
2021-03-22 $16.42 $16.45 $15.77 $15.80 $13.45 3,250,405
2021-03-19 $15.98 $16.38 $15.83 $16.32 $13.89 2,583,176
2021-03-18 $15.73 $16.33 $15.60 $15.92 $13.55 2,751,373
2021-03-17 $16.08 $16.19 $15.37 $15.86 $13.50 7,658,158
2021-03-16 $17.18 $17.34 $16.59 $16.82 $14.32 3,134,648
2021-03-15 $16.65 $17.14 $16.41 $17.14 $14.59 3,091,690
2021-03-12 $16.40 $16.69 $16.12 $16.68 $14.20 1,846,785
2021-03-11 $16.47 $17.01 $16.31 $16.73 $14.24 2,568,078
2021-03-10 $16.85 $17.00 $15.99 $16.12 $13.72 3,906,890
2021-03-09 $16.24 $16.96 $16.24 $16.80 $14.30 3,083,929
2021-03-08 $16.25 $16.47 $15.83 $15.94 $13.57 3,751,959
2021-03-05 $16.33 $16.59 $15.68 $16.53 $14.07 4,340,774
2021-03-04 $16.22 $16.38 $15.69 $16.12 $13.72 5,511,833
2021-03-03 $16.90 $17.03 $16.31 $16.39 $13.95 2,697,240
2021-03-02 $17.09 $17.44 $16.74 $16.74 $14.25 3,227,600
2021-03-01 $16.36 $16.96 $16.30 $16.90 $14.39 3,557,097
2021-02-26 $16.03 $16.42 $15.52 $15.84 $13.49 4,460,492
2021-02-25 $17.02 $17.35 $16.13 $16.18 $13.78 3,795,034
2021-02-24 $16.69 $17.03 $16.30 $16.94 $14.42 3,254,817
2021-02-23 $16.53 $16.78 $15.97 $16.62 $14.15 5,195,063
2021-02-22 $17.69 $18.00 $16.96 $16.96 $14.44 7,952,708
2021-02-19 $18.77 $18.99 $18.18 $18.24 $15.53 4,035,875
2021-02-18 $18.62 $18.85 $17.85 $18.46 $15.72 6,187,677
2021-02-17 $18.88 $19.93 $18.72 $19.40 $16.52 5,977,145
2021-02-16 $20.81 $20.99 $19.78 $20.08 $17.10 10,268,368
2021-02-12 $18.50 $20.28 $18.33 $19.98 $17.01 11,216,673
2021-02-11 $18.64 $19.05 $18.11 $18.73 $15.95 7,972,295
2021-02-10 $17.97 $19.18 $17.88 $18.18 $15.48 9,892,693
2021-02-09 $16.73 $17.82 $16.64 $17.79 $15.15 4,836,190
2021-02-08 $17.54 $17.58 $16.48 $16.63 $14.16 7,914,248
2021-02-05 $17.49 $17.52 $16.87 $17.39 $14.81 6,428,429
2021-02-04 $18.25 $18.41 $16.77 $16.98 $14.46 8,533,935
2021-02-03 $16.52 $17.68 $16.49 $17.56 $14.95 7,046,199
2021-02-02 $15.99 $16.57 $15.90 $16.30 $13.88 3,211,898
2021-02-01 $15.61 $15.83 $15.38 $15.68 $13.35 1,789,110
2021-01-29 $16.01 $16.20 $15.26 $15.28 $13.01 3,185,205
2021-01-28 $16.35 $16.49 $15.83 $16.04 $13.66 3,392,067
2021-01-27 $16.80 $17.58 $16.27 $16.33 $13.90 5,960,642
2021-01-26 $16.69 $17.08 $16.30 $16.95 $14.43 5,881,704
2021-01-25 $15.78 $16.80 $15.46 $16.52 $14.06 7,513,779
2021-01-22 $15.34 $15.91 $15.31 $15.72 $13.38 3,077,752
2021-01-21 $15.65 $15.84 $15.22 $15.53 $13.22 2,834,950
2021-01-20 $15.67 $16.05 $15.50 $15.72 $13.38 4,885,857
2021-01-19 $15.00 $15.91 $14.88 $15.47 $13.17 5,877,712
2021-01-15 $15.19 $15.24 $14.47 $14.67 $12.49 4,763,376
2021-01-14 $15.99 $16.20 $15.14 $15.16 $12.91 6,975,043
2021-01-13 $15.55 $16.74 $15.54 $16.11 $13.72 12,475,883
2021-01-12 $13.89 $15.74 $13.84 $15.49 $13.19 19,432,864
2021-01-11 $13.98 $14.20 $13.84 $13.89 $11.83 2,447,623
2021-01-08 $13.90 $14.35 $13.82 $14.17 $12.06 4,214,428
2021-01-07 $14.06 $14.07 $13.67 $13.93 $11.86 2,553,119
2021-01-06 $13.80 $14.26 $13.71 $13.92 $11.85 3,065,620
2021-01-05 $13.84 $14.07 $13.71 $13.89 $11.83 2,269,466
2021-01-04 $13.87 $14.32 $13.65 $13.66 $11.63 4,125,593
2020-12-31 $13.70 $14.20 $13.57 $13.96 $11.89 3,998,567
2020-12-30 $13.39 $14.05 $13.37 $13.59 $11.57 5,467,373
2020-12-29 $13.02 $13.65 $13.02 $13.46 $11.46 3,081,613
2020-12-28 $13.21 $13.30 $12.84 $13.00 $11.07 3,142,111
2020-12-24 $13.40 $13.42 $13.08 $13.22 $11.26 2,252,126
2020-12-23 $13.57 $13.66 $13.15 $13.49 $11.48 4,371,326
2020-12-22 $13.79 $13.94 $13.36 $13.56 $11.54 2,650,608
2020-12-21 $13.49 $13.80 $13.38 $13.73 $11.69 4,728,592
2020-12-18 $13.59 $13.95 $13.53 $13.76 $11.71 5,085,214
2020-12-17 $13.43 $13.77 $13.26 $13.73 $11.69 2,875,871
2020-12-16 $12.76 $13.46 $12.70 $13.43 $11.43 4,335,638
2020-12-15 $13.30 $13.37 $12.52 $12.88 $10.97 7,274,097
2020-12-14 $13.11 $13.35 $13.02 $13.31 $11.33 4,400,835
2020-12-11 $13.60 $13.65 $13.01 $13.01 $11.08 5,615,847
2020-12-10 $13.77 $13.89 $13.46 $13.58 $11.56 2,804,493
2020-12-09 $13.82 $14.22 $13.63 $13.75 $11.71 4,382,239
2020-12-08 $13.28 $13.91 $13.08 $13.87 $11.81 5,060,277
2020-12-07 $13.72 $13.72 $13.20 $13.29 $11.31 4,537,370
2020-12-04 $13.94 $14.12 $13.53 $13.59 $11.57 4,883,738
2020-12-03 $13.67 $14.08 $13.54 $13.83 $11.77 4,716,819
2020-12-02 $13.75 $13.76 $13.20 $13.35 $11.37 6,517,302
2020-12-01 $13.98 $14.00 $12.93 $13.57 $11.55 11,186,694
2020-11-30 $15.20 $15.20 $14.30 $14.38 $12.24 7,827,444
2020-11-27 $15.21 $15.27 $14.90 $15.12 $12.87 3,433,225
2020-11-25 $15.05 $15.07 $14.72 $14.94 $12.72 2,707,786
2020-11-24 $14.88 $15.27 $14.56 $15.16 $12.91 3,359,313
2020-11-23 $15.25 $15.25 $14.70 $14.74 $12.55 3,710,058
2020-11-20 $15.26 $15.39 $15.04 $15.31 $13.03 2,366,629
2020-11-19 $15.04 $15.31 $14.77 $15.24 $12.97 3,645,724
2020-11-18 $15.66 $15.73 $14.95 $14.96 $12.74 3,483,552
2020-11-17 $15.96 $15.99 $15.27 $15.71 $13.38 3,051,024
2020-11-16 $16.13 $16.25 $15.59 $15.78 $13.43 2,278,891
2020-11-13 $15.72 $16.09 $15.46 $15.87 $13.51 3,195,111
2020-11-12 $15.84 $16.11 $15.22 $15.26 $12.99 4,151,047
2020-11-11 $14.95 $16.48 $14.85 $15.83 $13.48 7,480,587
2020-11-10 $15.00 $15.23 $14.56 $14.88 $12.67 3,267,585
2020-11-09 $15.06 $15.44 $14.80 $15.00 $12.77 3,899,669
2020-11-06 $15.17 $15.25 $14.46 $14.53 $12.37 3,594,828
2020-11-05 $14.65 $15.33 $14.42 $15.19 $12.93 3,750,842
2020-11-04 $14.41 $14.68 $14.31 $14.49 $12.34 3,960,886
2020-11-03 $14.92 $14.99 $14.21 $14.28 $12.16 3,231,380
2020-11-02 $15.10 $15.19 $14.52 $14.88 $12.67 2,536,164
2020-10-30 $15.27 $15.38 $14.66 $15.00 $12.77 1,979,349
2020-10-29 $15.18 $15.71 $15.12 $15.48 $13.18 2,933,567
2020-10-28 $15.37 $15.47 $15.03 $15.16 $12.91 2,751,231
2020-10-27 $15.21 $16.18 $14.98 $15.86 $13.50 4,926,166
2020-10-26 $15.05 $15.70 $14.81 $15.18 $12.92 8,967,220
2020-10-23 $14.71 $15.43 $14.53 $15.21 $12.95 3,959,949
2020-10-22 $14.40 $14.68 $14.28 $14.66 $12.48 1,447,457
2020-10-21 $14.35 $14.44 $14.05 $14.39 $12.25 2,142,743
2020-10-20 $14.21 $14.44 $14.15 $14.25 $12.13 1,505,857
2020-10-19 $14.58 $14.79 $14.11 $14.13 $12.03 2,900,519
2020-10-16 $14.24 $14.63 $14.00 $14.48 $12.33 2,523,358
2020-10-15 $14.45 $14.55 $14.19 $14.32 $12.19 2,026,451
2020-10-14 $14.60 $14.60 $14.23 $14.40 $12.26 3,170,945
2020-10-13 $14.89 $14.90 $14.36 $14.49 $12.34 2,274,706
2020-10-12 $15.04 $15.24 $14.87 $14.94 $12.72 2,435,214
2020-10-09 $15.05 $15.22 $14.91 $14.98 $12.75 1,606,285
2020-10-08 $15.32 $15.39 $14.95 $15.00 $12.77 2,322,237
2020-10-07 $15.04 $15.37 $14.86 $15.15 $12.90 2,776,374
2020-10-06 $15.02 $15.30 $14.76 $14.87 $12.66 3,659,873
2020-10-05 $15.29 $15.30 $14.71 $15.00 $12.77 2,820,086
2020-10-02 $14.27 $14.93 $14.23 $14.83 $12.63 4,054,221
2020-10-01 $13.97 $14.88 $13.72 $14.77 $12.57 6,658,568
2020-09-30 $13.52 $13.98 $13.33 $13.76 $11.71 7,392,623
2020-09-29 $13.96 $14.07 $13.52 $13.67 $11.64 3,443,889
2020-09-28 $14.23 $14.35 $13.66 $13.96 $11.89 4,108,734
2020-09-25 $13.85 $13.90 $13.66 $13.83 $11.77 2,712,500
2020-09-24 $13.89 $13.94 $13.74 $13.87 $11.81 2,913,219
2020-09-23 $14.38 $14.44 $13.83 $14.02 $11.94 3,744,018
2020-09-22 $14.63 $14.71 $14.11 $14.33 $12.20 2,942,680
2020-09-21 $14.50 $14.70 $14.26 $14.69 $12.51 2,120,919
2020-09-18 $15.00 $15.00 $14.64 $14.82 $12.62 2,154,036
2020-09-17 $14.55 $15.03 $14.55 $15.02 $12.79 2,262,352
2020-09-16 $15.13 $15.27 $14.91 $15.09 $12.85 3,161,242
2020-09-15 $14.69 $15.05 $14.62 $14.96 $12.74 2,893,806
2020-09-14 $14.39 $14.75 $14.38 $14.55 $12.39 2,981,800
2020-09-11 $14.03 $14.45 $14.00 $14.19 $12.08 3,234,262
2020-09-10 $14.74 $14.74 $13.87 $13.90 $11.83 4,928,593
2020-09-09 $14.88 $15.09 $14.44 $14.63 $12.46 5,507,440
2020-09-08 $15.08 $15.34 $14.38 $14.61 $12.44 7,217,346
2020-09-04 $16.55 $16.89 $15.40 $15.50 $13.20 11,739,850
2020-09-03 $18.15 $18.54 $16.76 $16.79 $14.29 16,341,900
2020-09-02 $20.43 $20.69 $19.69 $19.91 $16.95 3,440,623
2020-09-01 $20.40 $20.56 $19.91 $20.42 $17.38 2,598,021
2020-08-31 $21.00 $21.10 $20.36 $20.40 $17.37 2,631,682
2020-08-28 $20.71 $21.25 $20.61 $21.19 $18.04 2,246,534
2020-08-27 $21.07 $21.15 $20.51 $20.61 $17.55 1,977,686
2020-08-26 $21.04 $21.56 $20.83 $20.98 $17.86 1,885,436
2020-08-25 $21.05 $21.33 $20.80 $21.16 $18.01 2,101,392
2020-08-24 $21.00 $21.38 $20.93 $21.19 $18.04 1,660,650
2020-08-21 $20.52 $20.80 $20.48 $20.60 $17.54 1,732,892
2020-08-20 $20.84 $21.29 $20.37 $20.50 $17.45 2,853,634
2020-08-19 $21.46 $21.63 $20.56 $20.62 $17.56 2,407,058
2020-08-18 $20.59 $22.05 $20.51 $21.41 $18.23 5,624,790
2020-08-17 $19.85 $20.40 $19.78 $20.37 $17.34 2,019,058
2020-08-14 $20.30 $20.41 $19.60 $19.71 $16.78 3,475,622
2020-08-13 $20.59 $20.92 $20.35 $20.53 $17.48 3,060,959
2020-08-12 $20.57 $20.65 $20.21 $20.63 $17.56 4,060,926
2020-08-11 $20.77 $20.93 $20.28 $20.29 $17.27 2,917,345
2020-08-10 $20.11 $20.57 $20.10 $20.45 $17.41 3,007,440
2020-08-07 $19.81 $20.13 $19.50 $19.77 $16.83 3,108,078
2020-08-06 $20.10 $20.69 $19.66 $20.48 $17.44 4,301,592
2020-08-05 $18.97 $20.45 $18.87 $20.08 $17.10 4,532,642
2020-08-04 $18.82 $18.98 $18.56 $18.81 $16.01 1,780,480
2020-08-03 $18.57 $18.94 $18.54 $18.70 $15.92 1,939,066
2020-07-31 $18.37 $18.67 $18.10 $18.47 $15.72 2,248,586
2020-07-30 $18.28 $18.35 $17.98 $18.28 $15.56 1,885,755
2020-07-29 $18.00 $18.45 $17.99 $18.42 $15.68 2,209,259
2020-07-28 $17.55 $18.38 $17.50 $17.86 $15.21 2,585,461
2020-07-27 $17.54 $17.85 $17.48 $17.79 $15.15 1,881,667
2020-07-24 $17.69 $17.76 $17.50 $17.61 $14.99 2,178,571
2020-07-23 $18.19 $18.30 $17.87 $17.90 $15.24 4,359,913
2020-07-22 $19.01 $19.09 $17.92 $18.13 $15.44 5,839,485
2020-07-21 $18.86 $19.70 $18.83 $19.32 $16.45 3,429,399
2020-07-20 $19.10 $19.10 $18.48 $18.77 $15.98 3,004,792
2020-07-17 $19.25 $19.25 $18.73 $18.76 $15.97 1,711,532
2020-07-16 $18.93 $19.36 $18.70 $19.18 $16.33 2,709,243
2020-07-15 $19.42 $19.59 $19.15 $19.32 $16.45 2,948,573
2020-07-14 $19.28 $19.56 $19.02 $19.27 $16.41 3,788,821
2020-07-13 $21.00 $21.17 $19.67 $19.74 $16.81 4,105,939
2020-07-10 $20.64 $20.98 $20.34 $20.92 $17.81 3,373,412
2020-07-09 $21.98 $21.99 $20.71 $20.97 $17.85 4,715,735
2020-07-08 $21.00 $21.58 $20.52 $21.38 $18.20 7,164,965
2020-07-07 $20.41 $20.85 $19.77 $20.51 $17.46 8,928,680
2020-07-06 $19.02 $21.05 $19.01 $20.95 $17.84 12,727,156
2020-07-02 $17.70 $18.48 $17.61 $18.11 $15.42 5,924,787
2020-07-01 $17.52 $17.94 $17.23 $17.48 $14.88 4,055,789
2020-06-30 $17.41 $17.60 $17.10 $17.48 $14.88 4,316,249
2020-06-29 $16.79 $17.51 $16.61 $17.50 $14.90 3,995,808
2020-06-26 $17.75 $17.85 $16.76 $16.79 $14.29 7,668,555
2020-06-25 $18.40 $18.40 $17.38 $17.82 $15.17 6,265,351
2020-06-24 $19.04 $19.19 $18.13 $18.46 $15.72 5,687,926
2020-06-23 $19.14 $19.51 $19.04 $19.22 $16.36 4,084,910
2020-06-22 $20.24 $20.37 $18.84 $19.14 $16.30 6,853,341
2020-06-19 $20.11 $20.31 $19.66 $19.97 $17.00 9,939,893
2020-06-18 $18.99 $19.88 $18.75 $19.56 $16.65 6,353,523
2020-06-17 $18.76 $20.03 $18.47 $18.92 $16.11 18,815,796
2020-06-16 $19.35 $19.48 $18.55 $18.73 $15.95 9,365,330
2020-06-15 $19.52 $19.60 $18.71 $18.80 $16.01 8,245,114
2020-06-12 $19.93 $20.20 $19.11 $19.74 $16.81 5,381,111
2020-06-11 $19.75 $20.09 $19.29 $19.30 $16.43 3,819,690
2020-06-10 $20.54 $20.97 $20.20 $20.28 $17.27 2,552,378
2020-06-09 $20.50 $20.81 $20.27 $20.56 $17.50 2,232,019
2020-06-08 $20.98 $21.09 $20.07 $20.63 $17.56 3,470,183
2020-06-05 $20.71 $21.17 $20.15 $20.81 $17.72 5,233,418
2020-06-04 $20.19 $21.54 $20.15 $21.10 $17.96 4,410,261
2020-06-03 $20.00 $20.74 $19.80 $20.60 $17.54 4,365,656
2020-06-02 $20.20 $20.47 $19.61 $19.63 $16.71 4,850,557
2020-06-01 $19.40 $20.07 $19.27 $19.99 $17.02 3,635,249
2020-05-29 $19.67 $20.00 $19.12 $19.40 $16.52 6,516,192
2020-05-28 $20.19 $20.69 $19.70 $19.95 $16.98 8,472,905
2020-05-27 $20.76 $21.25 $20.23 $21.12 $17.98 4,461,997
2020-05-26 $19.88 $20.67 $19.82 $20.04 $17.06 5,385,967
2020-05-22 $20.57 $20.60 $19.08 $19.14 $16.30 6,786,872
2020-05-21 $21.15 $21.58 $20.88 $21.11 $17.97 3,147,241
2020-05-20 $23.36 $23.36 $21.36 $21.71 $18.48 3,634,418
2020-05-19 $22.54 $23.60 $22.36 $22.75 $19.37 3,184,093
2020-05-18 $21.40 $22.65 $21.30 $22.39 $19.06 3,281,991
2020-05-15 $20.78 $20.90 $20.26 $20.73 $17.65 2,429,400
2020-05-14 $20.51 $21.00 $19.91 $20.95 $17.84 2,786,668
2020-05-13 $21.72 $21.77 $20.76 $21.03 $17.90 2,686,605
2020-05-12 $22.30 $22.48 $21.78 $21.81 $18.57 2,049,539
2020-05-11 $22.28 $22.40 $21.60 $22.20 $18.90 1,784,838
2020-05-08 $22.61 $22.72 $22.17 $22.49 $19.15 2,354,133
2020-05-07 $21.43 $22.36 $21.39 $22.30 $18.99 2,897,635
2020-05-06 $21.13 $21.47 $20.84 $21.21 $18.06 3,041,561
2020-05-05 $21.87 $22.14 $20.67 $20.73 $17.65 4,426,883
2020-05-04 $21.45 $22.05 $21.21 $21.53 $18.33 2,697,773
2020-05-01 $23.15 $23.36 $21.30 $21.55 $18.35 7,654,655
2020-04-30 $23.92 $24.49 $23.57 $24.08 $20.50 2,796,077
2020-04-29 $23.56 $24.15 $23.35 $23.95 $20.39 2,878,071
2020-04-28 $23.91 $24.09 $23.04 $23.25 $19.79 2,382,676
2020-04-27 $23.34 $23.74 $23.04 $23.63 $20.12 3,646,547
2020-04-24 $23.54 $23.54 $22.70 $23.12 $19.68 1,993,395
2020-04-23 $23.42 $23.81 $22.95 $23.03 $19.61 3,238,162
2020-04-22 $23.18 $23.38 $22.64 $22.99 $19.57 3,457,619
2020-04-21 $22.89 $23.03 $22.02 $22.78 $19.39 4,608,972
2020-04-20 $23.70 $24.00 $23.24 $23.28 $19.82 3,395,483
2020-04-17 $23.49 $24.69 $23.38 $23.81 $20.27 5,010,068
2020-04-16 $22.50 $22.78 $22.19 $22.76 $19.38 3,535,057
2020-04-15 $22.09 $22.54 $21.95 $22.43 $19.10 2,362,508
2020-04-14 $22.47 $23.36 $22.37 $22.84 $19.45 3,989,545
2020-04-13 $22.00 $22.22 $21.66 $21.98 $18.71 1,896,975
2020-04-09 $22.74 $23.10 $21.70 $21.83 $18.59 3,806,993
2020-04-08 $22.52 $22.91 $22.26 $22.38 $19.05 3,257,922
2020-04-07 $21.94 $23.53 $21.55 $22.44 $19.10 7,213,769
2020-04-06 $21.17 $21.75 $20.96 $21.48 $17.69 3,477,049
2020-04-03 $20.75 $21.07 $20.09 $20.50 $16.88 2,344,004
2020-04-02 $20.93 $21.34 $20.20 $20.53 $16.91 5,100,796
2020-04-01 $21.32 $21.87 $20.93 $21.14 $17.41 2,700,361
2020-03-31 $21.53 $22.26 $21.26 $21.69 $17.86 3,011,210
2020-03-30 $22.13 $22.25 $21.14 $21.29 $17.53 2,616,649
2020-03-27 $22.25 $22.63 $21.48 $22.31 $18.37 3,249,988
2020-03-26 $22.25 $23.56 $22.21 $23.01 $18.95 4,104,098
2020-03-25 $22.72 $23.58 $22.01 $22.14 $18.23 5,600,298
2020-03-24 $22.77 $24.21 $22.15 $22.61 $18.62 5,933,331
2020-03-23 $21.36 $22.07 $20.26 $22.00 $18.12 5,650,915
2020-03-20 $22.11 $22.56 $20.78 $21.88 $18.02 5,336,631
2020-03-19 $20.41 $22.00 $20.09 $21.18 $17.44 8,041,279
2020-03-18 $20.06 $21.22 $19.49 $20.00 $16.47 6,244,140
2020-03-17 $21.02 $21.89 $19.97 $20.93 $17.24 3,990,033
2020-03-16 $20.50 $22.10 $19.23 $20.51 $16.89 5,902,912
2020-03-13 $25.25 $25.40 $22.05 $23.57 $19.41 6,872,439
2020-03-12 $24.49 $25.00 $23.43 $24.53 $20.20 6,900,134
2020-03-11 $26.44 $27.01 $25.61 $25.90 $21.33 3,367,965
2020-03-10 $28.07 $28.11 $26.00 $26.97 $22.21 3,833,643
2020-03-09 $26.90 $28.27 $25.32 $27.19 $22.39 4,035,642
2020-03-06 $27.58 $28.92 $27.22 $28.40 $23.39 4,134,516
2020-03-05 $28.14 $28.57 $27.66 $27.86 $22.94 3,187,298
2020-03-04 $28.01 $28.54 $27.59 $28.44 $23.42 2,448,908
2020-03-03 $28.28 $28.61 $27.22 $27.77 $22.87 4,375,078
2020-03-02 $28.72 $28.73 $27.77 $28.42 $23.40 3,812,222
2020-02-28 $26.67 $28.17 $26.66 $28.12 $23.16 5,883,109
2020-02-27 $28.25 $28.31 $26.92 $27.71 $22.82 5,602,859
2020-02-26 $28.30 $28.98 $28.01 $28.57 $23.53 3,797,578
2020-02-25 $29.00 $29.16 $27.90 $28.15 $23.18 4,132,994
2020-02-24 $28.70 $29.00 $28.25 $28.81 $23.72 5,342,287
2020-02-21 $30.76 $30.93 $29.79 $29.83 $24.56 5,271,967
2020-02-20 $31.23 $31.74 $30.56 $31.00 $25.53 4,440,756
2020-02-19 $31.72 $31.98 $31.42 $31.73 $26.13 4,751,879
2020-02-18 $31.97 $31.97 $31.17 $31.45 $25.90 3,406,989
2020-02-14 $32.18 $32.29 $31.72 $31.83 $26.21 3,144,245
2020-02-13 $32.76 $32.78 $31.69 $32.02 $26.37 3,339,387
2020-02-12 $33.30 $33.59 $32.91 $33.21 $27.35 2,936,305
2020-02-11 $32.93 $34.12 $32.73 $32.77 $26.99 2,922,271
2020-02-10 $32.51 $33.02 $32.45 $32.82 $27.03 2,444,194
2020-02-07 $32.19 $32.88 $32.00 $32.84 $27.04 2,248,253
2020-02-06 $32.42 $33.06 $32.27 $32.65 $26.89 2,941,712
2020-02-05 $33.29 $33.34 $31.56 $31.99 $26.34 3,797,967
2020-02-04 $32.20 $32.70 $31.61 $32.52 $26.78 4,163,115
2020-02-03 $31.00 $31.69 $30.88 $30.97 $25.50 3,070,790
2020-01-31 $30.70 $30.98 $30.11 $30.60 $25.20 3,327,950
2020-01-30 $30.00 $30.75 $29.80 $30.68 $25.26 3,362,362
2020-01-29 $30.96 $31.31 $30.28 $30.53 $25.14 4,014,531
2020-01-28 $30.50 $30.81 $29.69 $30.56 $25.17 4,095,495
2020-01-27 $28.40 $30.47 $28.15 $30.01 $24.71 6,645,576
2020-01-24 $32.36 $32.49 $29.85 $30.05 $24.75 9,911,477
2020-01-23 $32.00 $32.61 $30.50 $32.28 $26.58 9,515,177
2020-01-22 $36.25 $36.25 $32.67 $32.88 $27.08 10,630,395
2020-01-21 $36.17 $36.19 $35.75 $35.83 $29.51 3,630,119
2020-01-17 $38.18 $38.25 $37.00 $37.29 $30.71 4,464,371
2020-01-16 $39.63 $39.83 $37.81 $37.98 $31.28 2,891,756
2020-01-15 $39.10 $39.30 $38.62 $39.09 $32.19 2,726,564
2020-01-14 $40.23 $40.48 $38.71 $38.96 $32.08 5,103,113
2020-01-13 $37.77 $40.87 $37.60 $40.64 $33.47 6,400,241
2020-01-10 $37.40 $37.77 $36.82 $37.16 $30.60 4,746,418
2020-01-09 $37.00 $38.33 $36.68 $36.83 $30.33 4,427,333
2020-01-08 $35.12 $36.82 $35.11 $36.31 $29.90 3,175,619
2020-01-07 $36.00 $36.08 $35.07 $35.13 $28.93 3,009,998
2020-01-06 $35.99 $36.09 $35.51 $35.74 $29.43 1,746,771
2020-01-03 $35.59 $36.88 $35.51 $36.10 $29.73 2,558,298
2020-01-02 $34.13 $36.34 $34.11 $36.28 $29.88 3,523,914
2019-12-31 $34.14 $34.23 $33.42 $33.50 $27.59 2,404,239
2019-12-30 $34.66 $34.66 $33.56 $34.04 $28.03 2,087,171
2019-12-27 $35.35 $35.49 $34.51 $34.51 $28.42 1,642,762
2019-12-26 $35.49 $35.68 $35.12 $35.32 $29.09 1,001,166
2019-12-24 $35.20 $35.61 $34.96 $35.32 $29.09 724,353
2019-12-23 $35.19 $35.23 $34.85 $35.17 $28.96 1,755,017
2019-12-20 $35.20 $35.28 $34.42 $35.00 $28.82 2,722,522
2019-12-19 $36.65 $36.68 $34.83 $34.95 $28.78 5,378,106
2019-12-18 $37.05 $37.46 $36.40 $36.56 $30.11 1,942,455
2019-12-17 $36.76 $37.01 $36.33 $36.96 $30.44 2,071,960
2019-12-16 $36.36 $36.70 $35.82 $36.43 $30.00 2,698,559
2019-12-13 $36.32 $36.40 $35.39 $36.09 $29.72 3,001,297
2019-12-12 $35.81 $36.01 $34.67 $35.83 $29.51 4,255,481
2019-12-11 $36.23 $36.42 $35.47 $35.90 $29.56 2,705,508
2019-12-10 $36.38 $36.53 $35.71 $36.17 $29.79 2,126,908
2019-12-09 $37.18 $37.23 $36.08 $36.15 $29.77 2,515,558
2019-12-06 $37.50 $37.50 $37.10 $37.30 $30.72 5,678,775
2019-12-05 $36.68 $37.26 $36.56 $37.17 $30.61 2,036,734
2019-12-04 $37.50 $37.50 $36.34 $36.39 $29.97 1,769,315
2019-12-03 $36.53 $37.41 $36.32 $37.29 $30.71 1,952,479
2019-12-02 $37.68 $38.09 $36.93 $37.54 $30.91 2,406,928
2019-11-29 $36.65 $37.68 $36.62 $37.43 $30.82 2,228,650
2019-11-27 $36.52 $37.75 $36.43 $37.34 $30.75 2,969,194
2019-11-26 $37.64 $37.67 $34.60 $35.98 $29.63 8,186,740
2019-11-25 $37.30 $38.58 $37.30 $38.48 $31.69 3,460,184
2019-11-22 $36.47 $37.21 $36.29 $37.12 $30.57 1,903,683
2019-11-21 $36.05 $36.86 $36.02 $36.43 $30.00 1,728,991
2019-11-20 $37.16 $37.16 $36.08 $36.43 $30.00 2,513,073
2019-11-19 $39.13 $39.16 $37.50 $37.94 $31.24 1,393,352
2019-11-18 $38.43 $39.03 $37.94 $38.76 $31.92 1,865,432
2019-11-15 $37.39 $38.38 $37.22 $38.34 $31.57 2,227,030
2019-11-14 $37.76 $37.77 $36.55 $37.07 $30.53 1,820,680
2019-11-13 $38.05 $38.05 $37.55 $37.79 $31.12 1,762,600
2019-11-12 $38.91 $39.00 $37.96 $38.30 $31.54 1,465,131
2019-11-11 $38.04 $38.90 $37.50 $38.80 $31.95 1,682,810
2019-11-08 $38.57 $39.11 $38.40 $38.80 $31.95 1,523,983
2019-11-07 $38.15 $39.67 $38.10 $39.16 $32.25 3,908,372
2019-11-06 $37.55 $37.59 $36.04 $37.22 $30.65 3,022,273
2019-11-05 $38.10 $38.20 $37.10 $37.43 $30.82 3,623,230
2019-11-04 $35.21 $38.43 $35.12 $38.02 $31.31 5,289,743
2019-11-01 $34.06 $35.06 $33.63 $34.64 $28.53 2,627,612
2019-10-31 $33.70 $33.75 $33.22 $33.52 $27.60 1,483,595
2019-10-30 $34.20 $34.38 $33.24 $33.64 $27.70 1,545,389
2019-10-29 $34.88 $34.91 $33.70 $34.15 $28.12 1,160,101
2019-10-28 $34.43 $35.38 $34.21 $34.79 $28.65 1,944,252
2019-10-25 $33.83 $34.25 $33.63 $33.98 $27.98 1,406,864
2019-10-24 $33.65 $34.14 $33.01 $33.96 $27.97 2,579,860
2019-10-23 $33.30 $33.86 $33.23 $33.47 $27.56 855,242
2019-10-22 $34.39 $34.67 $33.44 $33.48 $27.57 1,524,010
2019-10-21 $33.22 $34.49 $33.22 $34.39 $28.32 1,624,124
2019-10-18 $34.57 $34.69 $33.00 $33.07 $27.23 2,153,341
2019-10-17 $35.15 $35.23 $34.50 $34.59 $28.48 2,198,224
2019-10-16 $34.20 $35.04 $34.20 $34.99 $28.81 1,614,147
2019-10-15 $34.25 $34.65 $33.90 $34.50 $28.41 3,100,094
2019-10-14 $33.89 $34.62 $33.80 $34.14 $28.11 1,382,463
2019-10-11 $34.10 $34.43 $33.71 $33.81 $27.84 2,297,609
2019-10-10 $32.53 $33.56 $32.10 $33.19 $27.33 1,581,891
2019-10-09 $32.41 $32.80 $32.22 $32.38 $26.66 1,805,335
2019-10-08 $32.79 $32.79 $31.73 $31.79 $26.18 1,697,209
2019-10-07 $33.17 $33.54 $32.80 $32.96 $27.14 1,181,916
2019-10-04 $33.45 $33.80 $33.10 $33.40 $27.50 1,600,916
2019-10-03 $32.43 $33.69 $32.30 $33.34 $27.45 2,450,945
2019-10-02 $31.01 $32.66 $30.61 $32.60 $26.85 2,867,346
2019-10-01 $31.10 $32.20 $31.09 $31.45 $25.90 2,698,160
2019-09-30 $31.90 $32.10 $30.92 $30.98 $25.51 3,008,822
2019-09-27 $33.13 $33.58 $30.28 $31.22 $25.71 4,493,109
2019-09-26 $33.17 $33.54 $32.63 $33.14 $27.29 1,142,198
2019-09-25 $32.78 $33.46 $32.40 $33.39 $27.50 2,028,010
2019-09-24 $34.95 $35.04 $32.38 $32.78 $26.99 2,377,868
2019-09-23 $34.89 $34.97 $34.51 $34.72 $28.59 953,369
2019-09-20 $36.57 $36.92 $35.03 $35.28 $29.05 1,996,704
2019-09-19 $35.44 $36.59 $35.26 $36.36 $29.94 2,986,228
2019-09-18 $35.13 $35.63 $34.81 $35.49 $29.23 2,248,524
2019-09-17 $35.22 $35.47 $34.74 $35.19 $28.98 2,257,437
2019-09-16 $35.05 $35.58 $34.87 $35.50 $29.23 1,386,498
2019-09-13 $34.62 $35.59 $34.59 $35.51 $29.24 1,412,725
2019-09-12 $35.83 $36.00 $34.44 $34.61 $28.50 2,402,999
2019-09-11 $35.45 $36.02 $35.19 $35.62 $29.33 1,332,509
2019-09-10 $36.20 $36.20 $34.05 $35.27 $29.04 2,096,192
2019-09-09 $36.50 $37.17 $36.00 $36.29 $29.88 1,270,432
2019-09-06 $36.38 $36.72 $35.78 $36.11 $29.74 1,826,290
2019-09-05 $34.78 $36.52 $34.62 $36.50 $30.06 4,156,237
2019-09-04 $36.52 $36.71 $33.78 $33.81 $27.84 5,202,143
2019-09-03 $37.50 $37.50 $36.09 $36.18 $29.79 3,167,937
2019-08-30 $36.03 $36.80 $35.74 $36.78 $30.29 3,862,413
2019-08-29 $35.40 $36.13 $35.37 $35.78 $29.46 3,003,475
2019-08-28 $32.99 $35.04 $32.93 $34.93 $28.76 4,244,989
2019-08-27 $34.05 $35.38 $32.94 $33.19 $27.33 11,532,765
2019-08-26 $32.73 $33.27 $32.50 $32.73 $26.95 3,249,124
2019-08-23 $32.36 $32.98 $31.47 $31.83 $26.21 3,080,408
2019-08-22 $33.21 $33.67 $32.26 $32.89 $27.08 1,552,156
2019-08-21 $33.50 $33.75 $32.86 $33.46 $27.55 1,849,125
2019-08-20 $34.38 $34.60 $32.82 $33.00 $27.17 2,344,894
2019-08-19 $34.26 $34.86 $33.80 $34.46 $28.38 2,099,201
2019-08-16 $32.42 $33.29 $32.13 $33.09 $27.25 2,926,120
2019-08-15 $31.88 $32.11 $31.23 $31.97 $26.33 1,434,632
2019-08-14 $31.82 $31.90 $30.54 $31.27 $25.75 1,808,245
2019-08-13 $31.33 $33.00 $31.06 $32.56 $26.81 2,971,322
2019-08-12 $31.23 $31.74 $30.97 $31.39 $25.85 1,239,119
2019-08-09 $31.00 $32.06 $30.89 $31.59 $26.01 2,212,645
2019-08-08 $30.07 $31.52 $30.07 $31.28 $25.76 3,084,092
2019-08-07 $29.80 $30.21 $28.82 $29.78 $24.52 2,279,835
2019-08-06 $30.06 $30.38 $29.31 $29.59 $24.37 2,140,620
2019-08-05 $29.56 $29.79 $28.98 $29.31 $24.14 3,674,565
2019-08-02 $31.57 $31.79 $30.55 $31.01 $25.54 2,617,006
2019-08-01 $34.08 $34.59 $31.46 $31.74 $26.14 3,231,511
2019-07-31 $34.40 $34.56 $33.32 $33.97 $27.97 1,538,008
2019-07-30 $34.10 $34.64 $34.01 $34.47 $28.39 1,024,727
2019-07-29 $34.68 $34.70 $33.26 $34.38 $28.31 1,940,299
2019-07-26 $35.85 $35.85 $34.66 $34.80 $28.66 2,596,601
2019-07-25 $35.19 $35.89 $35.19 $35.76 $29.45 2,030,954
2019-07-24 $35.80 $35.96 $35.17 $35.67 $29.37 2,129,852
2019-07-23 $34.87 $35.98 $34.77 $35.97 $29.62 1,498,810
2019-07-22 $35.02 $35.16 $34.43 $34.57 $28.47 1,631,459
2019-07-19 $34.54 $35.51 $34.45 $35.06 $28.87 3,816,350
2019-07-18 $32.03 $33.50 $32.00 $33.45 $27.55 2,969,971
2019-07-17 $33.37 $33.48 $32.26 $32.30 $26.60 2,837,063
2019-07-16 $34.35 $34.35 $33.41 $33.69 $27.74 2,299,962
2019-07-15 $34.66 $34.89 $34.12 $34.39 $28.32 1,237,538
2019-07-12 $34.44 $34.80 $34.38 $34.44 $28.36 1,034,049
2019-07-11 $34.71 $35.01 $33.98 $34.28 $28.23 1,118,155
2019-07-10 $34.84 $35.22 $34.45 $34.69 $28.57 1,712,497
2019-07-09 $33.91 $34.58 $33.70 $34.58 $28.48 1,544,941
2019-07-08 $34.50 $34.94 $34.24 $34.38 $28.31 1,580,267
2019-07-05 $34.89 $35.03 $34.40 $35.02 $28.84 2,354,706
2019-07-03 $36.90 $36.90 $35.02 $35.24 $29.02 3,775,290
2019-07-02 $36.39 $37.04 $36.31 $36.77 $30.28 1,434,747
2019-07-01 $37.40 $37.73 $36.61 $36.73 $30.25 3,126,522
2019-06-28 $36.07 $36.14 $35.31 $35.80 $29.48 1,938,980
2019-06-27 $35.48 $36.34 $35.40 $36.00 $29.65 3,312,347
2019-06-26 $34.20 $35.26 $34.00 $35.14 $28.94 4,755,508
2019-06-25 $33.78 $33.83 $33.15 $33.31 $27.43 2,349,275
2019-06-24 $34.00 $34.22 $33.46 $34.16 $28.13 1,515,256
2019-06-21 $33.75 $34.15 $33.49 $33.72 $27.77 1,834,577
2019-06-20 $33.87 $34.29 $33.67 $33.81 $27.84 2,622,263
2019-06-19 $33.08 $33.73 $32.25 $32.85 $27.05 2,677,955
2019-06-18 $31.19 $33.05 $31.19 $32.76 $26.98 4,658,213
2019-06-17 $30.80 $31.39 $30.75 $30.88 $25.43 1,625,379
2019-06-14 $31.00 $31.38 $30.57 $31.03 $25.55 2,422,642
2019-06-13 $31.97 $32.14 $31.28 $31.67 $26.08 1,350,482
2019-06-12 $31.10 $31.97 $30.93 $31.61 $26.03 1,933,640
2019-06-11 $32.56 $33.41 $31.84 $31.89 $26.26 3,952,739
2019-06-10 $31.00 $32.20 $30.93 $31.57 $26.00 3,290,065
2019-06-07 $30.09 $31.00 $29.94 $30.54 $25.15 2,574,727
2019-06-06 $29.57 $29.94 $29.43 $29.75 $24.50 1,585,708
2019-06-05 $30.00 $30.23 $28.84 $29.60 $24.38 3,625,188
2019-06-04 $27.96 $29.78 $27.90 $29.68 $24.44 4,481,789
2019-06-03 $27.58 $28.38 $27.30 $27.49 $22.64 2,851,394
2019-05-31 $27.52 $27.92 $27.28 $27.57 $22.70 2,890,761
2019-05-30 $28.55 $28.73 $27.67 $28.03 $23.08 3,574,073
2019-05-29 $27.15 $28.81 $27.11 $28.25 $23.26 6,094,464
2019-05-28 $28.06 $29.48 $27.22 $27.31 $22.49 13,641,321
2019-05-24 $27.09 $27.13 $25.69 $26.02 $21.43 4,886,302
2019-05-23 $26.13 $27.22 $26.03 $26.64 $21.94 3,907,042
2019-05-22 $27.81 $28.01 $27.21 $27.37 $22.54 1,975,300
2019-05-21 $27.65 $28.03 $27.30 $27.86 $22.94 2,400,144
2019-05-20 $27.23 $27.90 $26.91 $27.37 $22.54 3,776,748
2019-05-17 $28.83 $29.13 $27.70 $27.92 $22.99 4,423,568
2019-05-16 $30.06 $30.19 $29.21 $29.61 $24.38 2,413,437
2019-05-15 $28.90 $30.32 $28.79 $29.88 $24.61 4,794,255
2019-05-14 $28.71 $29.16 $27.75 $28.81 $23.72 4,359,900
2019-05-13 $27.21 $28.96 $27.15 $27.83 $22.92 4,815,209
2019-05-10 $29.74 $31.20 $28.32 $28.97 $23.86 13,083,733
2019-05-09 $31.70 $32.51 $30.96 $32.29 $26.59 3,591,738
2019-05-08 $32.89 $33.09 $32.00 $32.81 $27.02 4,132,053
2019-05-07 $35.33 $35.44 $32.67 $33.15 $27.30 4,663,539
2019-05-06 $34.74 $35.78 $34.50 $35.58 $29.30 3,174,220
2019-05-03 $35.88 $36.99 $35.65 $36.85 $30.35 1,988,759
2019-05-02 $35.23 $35.83 $34.98 $35.64 $29.35 1,691,615
2019-05-01 $35.48 $36.12 $35.15 $35.19 $28.98 1,999,286
2019-04-30 $34.30 $35.64 $34.21 $35.07 $28.88 4,223,981
2019-04-29 $34.03 $34.88 $33.33 $34.36 $28.29 11,057,735
2019-04-26 $37.02 $37.19 $36.51 $36.87 $30.36 1,165,513
2019-04-25 $36.98 $37.25 $36.15 $36.87 $30.36 2,243,250
2019-04-24 $37.66 $37.82 $36.79 $36.85 $30.35 3,565,779
2019-04-23 $36.26 $37.60 $35.81 $37.52 $30.90 3,944,777
2019-04-22 $35.09 $36.28 $34.96 $36.26 $29.86 1,817,183
2019-04-18 $35.95 $36.06 $35.27 $35.67 $29.37 1,973,559
2019-04-17 $36.71 $36.98 $35.54 $36.04 $29.68 4,352,007
2019-04-16 $36.59 $36.87 $35.83 $36.23 $29.83 3,584,147
2019-04-15 $37.85 $37.88 $35.94 $35.99 $29.64 6,648,004
2019-04-12 $38.19 $38.96 $37.84 $38.11 $31.38 3,626,011
2019-04-11 $37.87 $37.97 $36.69 $37.20 $30.63 4,297,508
2019-04-10 $38.82 $39.00 $37.62 $38.03 $31.32 3,830,976
2019-04-09 $39.28 $39.33 $38.82 $38.98 $32.10 2,216,012
2019-04-08 $39.85 $39.96 $38.80 $39.55 $32.57 2,456,309
2019-04-05 $40.10 $40.30 $39.60 $40.01 $32.95 2,427,367
2019-04-04 $40.55 $40.68 $39.34 $39.76 $32.74 2,591,395
2019-04-03 $40.28 $41.50 $39.88 $40.67 $32.98 4,061,867
2019-04-02 $40.71 $40.80 $39.11 $39.88 $32.34 3,412,998
2019-04-01 $39.07 $41.40 $39.01 $40.81 $33.09 7,183,016
2019-03-29 $38.09 $38.69 $37.94 $38.24 $31.01 4,472,325
2019-03-28 $37.49 $37.66 $37.03 $37.59 $30.48 2,860,559
2019-03-27 $37.61 $38.41 $37.12 $37.31 $30.25 2,378,801
2019-03-26 $38.29 $38.55 $37.21 $37.60 $30.49 2,606,098
2019-03-25 $36.72 $38.37 $36.49 $38.17 $30.95 2,668,475
2019-03-22 $38.08 $38.40 $36.89 $37.13 $30.11 2,264,004
2019-03-21 $37.78 $38.57 $37.76 $38.50 $31.22 2,219,363
2019-03-20 $38.42 $38.42 $37.33 $38.07 $30.87 2,986,208
2019-03-19 $38.97 $39.42 $38.34 $38.54 $31.25 4,031,123
2019-03-18 $38.96 $39.98 $38.69 $38.86 $31.51 7,060,470
2019-03-15 $37.26 $38.69 $37.26 $38.50 $31.22 5,233,272
2019-03-14 $36.89 $37.84 $36.30 $37.22 $30.18 5,321,937
2019-03-13 $37.00 $37.94 $36.57 $37.79 $30.64 8,071,808
2019-03-12 $36.10 $37.85 $35.52 $36.44 $29.55 19,954,458
2019-03-11 $33.28 $33.71 $31.96 $32.55 $26.39 8,731,675
2019-03-08 $31.07 $33.07 $31.00 $32.77 $26.57 3,797,653
2019-03-07 $34.86 $34.98 $32.32 $32.72 $26.53 5,184,514
2019-03-06 $35.39 $36.05 $35.10 $35.27 $28.60 4,184,145
2019-03-05 $33.90 $35.54 $33.81 $35.18 $28.53 4,459,897
2019-03-04 $34.10 $34.56 $32.74 $33.87 $27.46 3,755,463
2019-03-01 $34.19 $34.41 $32.82 $33.28 $26.98 4,171,378
2019-02-28 $34.65 $34.65 $32.81 $33.17 $26.90 3,783,424
2019-02-27 $33.92 $34.83 $33.68 $34.61 $28.06 2,019,584
2019-02-26 $34.64 $34.76 $33.36 $34.55 $28.01 3,408,729
2019-02-25 $35.40 $35.59 $34.28 $35.34 $28.65 5,174,197
2019-02-22 $32.10 $33.20 $31.91 $33.14 $26.87 2,879,621
2019-02-21 $32.12 $32.47 $31.30 $31.61 $25.63 2,739,316
2019-02-20 $32.27 $33.00 $31.62 $31.82 $25.80 3,244,534
2019-02-19 $30.40 $32.42 $30.25 $32.36 $26.24 3,374,740
2019-02-15 $31.22 $31.22 $29.98 $30.04 $24.36 2,647,141
2019-02-14 $31.33 $31.33 $30.43 $31.23 $25.32 2,205,968
2019-02-13 $31.17 $32.65 $31.10 $31.33 $25.40 3,356,570
2019-02-12 $29.95 $30.79 $29.67 $30.70 $24.89 1,865,090
2019-02-11 $29.53 $30.07 $29.41 $29.67 $24.06 2,564,044
2019-02-08 $28.50 $29.57 $28.20 $29.21 $23.68 2,253,340
2019-02-07 $29.84 $29.89 $28.43 $28.69 $23.26 3,314,085
2019-02-06 $30.69 $30.95 $29.91 $30.13 $24.43 1,635,914
2019-02-05 $29.92 $30.84 $29.74 $30.61 $24.82 1,795,713
2019-02-04 $30.13 $30.29 $29.62 $29.77 $24.14 1,787,267
2019-02-01 $30.59 $31.32 $29.98 $30.33 $24.59 2,718,857
2019-01-31 $30.12 $30.90 $29.96 $30.43 $24.67 3,052,884
2019-01-30 $29.50 $29.97 $29.08 $29.75 $24.12 2,615,967
2019-01-29 $29.98 $29.98 $28.49 $28.97 $23.49 3,074,109
2019-01-28 $30.50 $30.58 $29.48 $30.04 $24.36 2,875,889
2019-01-25 $29.96 $31.39 $29.82 $31.05 $25.18 3,836,216
2019-01-24 $28.34 $29.59 $28.30 $29.53 $23.94 2,716,839
2019-01-23 $29.31 $29.41 $28.19 $28.39 $23.02 4,354,061
2019-01-22 $29.74 $30.06 $28.52 $28.97 $23.49 6,599,477
2019-01-18 $29.02 $30.53 $28.96 $30.26 $24.54 8,165,221
2019-01-17 $27.72 $29.14 $27.51 $28.67 $23.25 4,942,117
2019-01-16 $27.07 $28.10 $27.07 $27.76 $22.51 2,524,505
2019-01-15 $26.80 $27.18 $26.71 $26.94 $21.84 2,872,112
2019-01-14 $26.57 $26.65 $26.20 $26.57 $21.54 3,153,871
2019-01-11 $26.73 $27.07 $26.07 $26.98 $21.88 3,024,539
2019-01-10 $26.88 $27.20 $26.51 $27.00 $21.89 2,420,177
2019-01-09 $26.75 $27.41 $26.30 $27.15 $22.01 3,761,771
2019-01-08 $26.46 $26.79 $26.14 $26.60 $21.57 4,072,392
2019-01-07 $25.63 $26.22 $25.36 $26.22 $21.26 3,685,701
2019-01-04 $24.75 $25.55 $24.34 $25.41 $20.60 2,802,707
2019-01-03 $24.50 $24.77 $23.98 $24.03 $19.48 2,291,752
2019-01-02 $23.06 $25.21 $22.85 $24.83 $20.13 3,032,296
2018-12-31 $24.56 $25.08 $23.60 $23.75 $19.26 1,978,892
2018-12-28 $24.48 $24.72 $23.90 $24.41 $19.79 2,318,220
2018-12-27 $23.62 $24.50 $23.46 $24.37 $19.76 2,511,999
2018-12-26 $23.83 $24.26 $22.91 $24.22 $19.64 2,832,906
2018-12-24 $23.13 $24.14 $23.09 $23.68 $19.20 1,712,357
2018-12-21 $23.52 $24.10 $23.30 $23.38 $18.96 3,623,164
2018-12-20 $23.08 $23.64 $22.89 $23.34 $18.92 3,832,035
2018-12-19 $24.66 $25.05 $23.02 $23.46 $19.02 4,217,025
2018-12-18 $24.51 $24.92 $24.28 $24.49 $19.86 3,321,722
2018-12-17 $25.12 $25.26 $24.21 $24.29 $19.70 3,663,369
2018-12-14 $24.94 $25.85 $24.47 $25.22 $20.45 2,761,151
2018-12-13 $26.00 $26.17 $25.33 $25.46 $20.64 3,257,492
2018-12-12 $25.06 $26.36 $25.01 $25.58 $20.74 4,993,265
2018-12-11 $24.86 $25.09 $24.35 $24.58 $19.93 3,794,074
2018-12-10 $24.24 $25.13 $24.05 $24.26 $19.67 4,989,188
2018-12-07 $26.75 $27.12 $24.30 $24.57 $19.92 10,507,639
2018-12-06 $27.20 $27.80 $26.01 $27.05 $21.93 13,513,043
2018-12-04 $32.31 $32.58 $31.43 $31.69 $25.70 6,663,852
2018-12-03 $33.81 $33.88 $32.39 $33.08 $26.82 5,969,522
2018-11-30 $30.50 $31.65 $30.25 $31.35 $25.42 3,238,639
2018-11-29 $29.65 $30.67 $29.59 $30.35 $24.61 3,658,238
2018-11-28 $30.34 $30.52 $29.25 $30.02 $24.34 5,652,005
2018-11-27 $29.84 $30.28 $29.15 $29.71 $24.09 4,428,886
2018-11-26 $32.31 $32.31 $29.66 $30.04 $24.36 6,434,674
2018-11-23 $31.35 $32.38 $31.00 $31.67 $25.68 1,447,974
2018-11-21 $31.80 $33.07 $31.33 $31.69 $25.70 3,499,987
2018-11-20 $29.16 $31.12 $28.76 $30.63 $24.84 3,674,953
2018-11-19 $32.67 $32.87 $30.12 $30.59 $24.80 4,828,525
2018-11-16 $33.71 $34.14 $32.41 $32.96 $26.73 3,107,189
2018-11-15 $33.21 $35.10 $33.19 $34.29 $27.80 5,346,831
2018-11-14 $31.93 $33.44 $31.91 $32.88 $26.66 3,716,461
2018-11-13 $32.20 $32.93 $31.47 $31.72 $25.72 3,452,834
2018-11-12 $32.82 $32.83 $30.74 $31.51 $25.55 3,234,865
2018-11-09 $33.09 $33.80 $31.52 $32.65 $26.47 5,603,103
2018-11-08 $35.98 $36.45 $34.95 $35.00 $28.38 2,575,259
2018-11-07 $36.14 $36.67 $35.55 $36.64 $29.71 2,289,042
2018-11-06 $36.05 $37.17 $35.12 $35.77 $29.00 2,403,608
2018-11-05 $35.35 $36.09 $34.71 $36.00 $29.19 2,524,770
2018-11-02 $37.13 $37.25 $34.93 $35.41 $28.71 5,662,304
2018-11-01 $34.09 $36.70 $32.48 $36.48 $29.58 8,159,387
2018-10-31 $32.33 $33.84 $31.76 $33.57 $27.22 6,846,446
2018-10-30 $29.75 $30.74 $29.10 $30.64 $24.84 2,941,532
2018-10-29 $31.41 $32.28 $29.56 $30.11 $24.41 4,275,430
2018-10-26 $30.07 $31.66 $29.70 $30.82 $24.99 2,809,192
2018-10-25 $30.81 $31.68 $30.37 $30.69 $24.88 3,685,321
2018-10-24 $32.07 $32.23 $30.13 $30.14 $24.44 4,225,907
2018-10-23 $30.40 $32.75 $30.21 $31.85 $25.83 3,889,795
2018-10-22 $32.80 $33.94 $31.66 $32.08 $26.01 6,921,292
2018-10-19 $33.89 $34.32 $30.27 $30.46 $24.70 8,469,775
2018-10-18 $34.01 $34.96 $32.51 $32.64 $26.47 7,305,763
2018-10-17 $37.48 $37.48 $34.40 $34.50 $27.97 7,491,130
2018-10-16 $38.40 $38.50 $36.92 $37.59 $30.48 4,823,069
2018-10-15 $36.63 $38.40 $36.10 $38.02 $30.83 3,646,471
2018-10-12 $37.50 $38.61 $36.73 $37.65 $30.53 5,501,653
2018-10-11 $34.92 $36.76 $34.42 $35.51 $28.79 4,885,395
2018-10-10 $37.36 $37.50 $35.05 $35.06 $28.43 5,281,222
2018-10-09 $37.58 $38.51 $37.33 $37.68 $30.55 2,758,207
2018-10-08 $37.50 $38.93 $36.65 $38.02 $30.83 4,316,429
2018-10-05 $39.42 $39.97 $38.12 $39.12 $31.72 3,673,940
2018-10-04 $41.81 $41.99 $39.04 $39.11 $31.71 5,515,061
2018-10-03 $42.12 $42.92 $41.05 $42.39 $34.37 2,869,971
2018-10-02 $43.01 $43.80 $41.79 $41.80 $33.89 3,378,850
2018-10-01 $44.03 $44.60 $43.96 $44.04 $35.71 2,003,101
2018-09-28 $43.54 $43.90 $42.19 $43.80 $35.51 3,600,791
2018-09-27 $45.39 $45.69 $43.82 $44.22 $35.86 4,195,016
2018-09-26 $46.26 $46.56 $45.70 $45.95 $37.26 2,217,448
2018-09-25 $45.69 $46.32 $45.60 $46.18 $37.44 1,697,169
2018-09-24 $44.94 $45.90 $43.11 $45.32 $36.75 2,782,011
2018-09-21 $47.00 $47.27 $46.14 $46.44 $37.66 4,381,405
2018-09-20 $48.31 $48.33 $46.12 $46.51 $37.71 4,747,856
2018-09-19 $48.78 $49.38 $47.29 $47.73 $38.70 3,887,811
2018-09-18 $46.42 $48.77 $45.89 $48.25 $39.12 4,431,206
2018-09-17 $46.49 $47.67 $45.78 $46.01 $37.31 4,400,977
2018-09-14 $46.89 $48.03 $46.31 $47.37 $38.41 4,626,686
2018-09-13 $45.97 $47.00 $44.59 $46.87 $38.00 6,385,304
2018-09-12 $42.31 $44.06 $41.54 $43.93 $35.62 4,742,676
2018-09-11 $42.02 $43.85 $41.26 $42.60 $34.54 3,260,115
2018-09-10 $45.05 $45.05 $42.54 $42.80 $34.70 3,565,646
2018-09-07 $43.60 $46.27 $43.17 $45.15 $36.61 4,384,949
2018-09-06 $45.07 $45.88 $43.90 $44.00 $35.68 2,964,925
2018-09-05 $46.51 $46.70 $44.13 $45.23 $36.67 3,413,150
2018-09-04 $46.00 $47.30 $45.35 $47.24 $38.30 3,302,067
2018-08-31 $44.69 $46.48 $44.30 $46.29 $37.53 6,007,680
2018-08-30 $47.05 $47.27 $44.58 $44.83 $36.35 4,885,120
2018-08-29 $47.26 $47.71 $46.67 $47.56 $38.56 3,835,972
2018-08-28 $47.40 $47.75 $45.75 $47.66 $38.64 4,772,058
2018-08-27 $45.00 $47.55 $44.90 $46.91 $38.04 8,116,108
2018-08-24 $44.68 $45.22 $43.43 $43.84 $35.55 3,233,130
2018-08-23 $43.76 $45.16 $43.42 $43.99 $35.67 6,317,973
2018-08-22 $42.85 $44.62 $41.50 $43.96 $35.64 12,548,828
2018-08-21 $39.81 $41.00 $39.81 $40.49 $32.83 5,650,396
2018-08-20 $39.33 $39.99 $38.54 $39.30 $31.87 4,586,066
2018-08-17 $37.29 $38.39 $37.17 $38.15 $30.93 4,284,045
2018-08-16 $37.51 $38.64 $37.33 $37.55 $30.45 3,788,878
2018-08-15 $35.10 $36.59 $34.80 $36.18 $29.34 7,814,277
2018-08-14 $39.70 $40.00 $36.72 $36.95 $29.96 8,064,192
2018-08-13 $42.32 $42.35 $39.99 $40.51 $32.85 2,727,008
2018-08-10 $41.03 $42.39 $41.03 $42.28 $34.28 2,391,510
2018-08-09 $41.39 $42.64 $41.11 $41.85 $33.93 1,495,263
2018-08-08 $41.45 $41.87 $40.47 $41.31 $33.50 2,140,852
2018-08-07 $40.76 $41.68 $40.51 $40.89 $33.16 2,669,396
2018-08-06 $39.88 $40.42 $38.98 $39.92 $32.37 2,739,779
2018-08-03 $40.16 $40.96 $39.96 $40.40 $32.76 2,427,558
2018-08-02 $40.24 $40.44 $39.68 $40.06 $32.48 2,840,147
2018-08-01 $40.74 $41.95 $40.74 $41.04 $33.28 2,293,982
2018-07-31 $40.49 $41.93 $39.39 $41.02 $33.26 4,408,012
2018-07-30 $41.62 $41.87 $39.57 $40.01 $32.44 5,611,766
2018-07-27 $43.30 $43.69 $41.61 $41.88 $33.96 2,883,062
2018-07-26 $41.35 $43.94 $41.25 $43.12 $34.96 2,883,703
2018-07-25 $42.38 $43.54 $41.53 $43.17 $35.00 6,173,993
2018-07-24 $46.85 $46.89 $41.06 $42.30 $34.30 13,897,608
2018-07-23 $45.23 $46.40 $44.54 $45.99 $37.29 2,548,893
2018-07-20 $44.92 $46.15 $44.54 $45.47 $36.87 3,632,074
2018-07-19 $45.00 $45.53 $44.04 $44.58 $36.15 4,203,933
2018-07-18 $45.60 $46.64 $45.11 $45.62 $36.99 5,794,975
2018-07-17 $43.92 $45.49 $43.53 $45.44 $36.84 3,277,349
2018-07-16 $44.43 $45.35 $43.91 $44.39 $35.99 3,682,416
2018-07-13 $45.63 $46.00 $43.75 $43.96 $35.64 3,600,196
2018-07-12 $45.00 $45.56 $44.46 $45.38 $36.80 3,339,879
2018-07-11 $43.98 $44.95 $43.72 $44.00 $35.68 3,874,067
2018-07-10 $46.31 $46.40 $44.53 $45.20 $36.65 3,986,966
2018-07-09 $47.61 $48.52 $46.00 $46.65 $37.83 5,586,894
2018-07-06 $44.21 $46.69 $44.08 $46.44 $37.66 4,059,284
2018-07-05 $44.20 $45.43 $43.74 $44.20 $35.84 3,498,120
2018-07-03 $44.92 $45.10 $43.98 $44.07 $35.73 2,118,145
2018-07-02 $42.00 $44.93 $41.84 $44.72 $36.26 4,815,418
2018-06-29 $44.97 $45.59 $43.13 $43.50 $35.27 5,491,155
2018-06-28 $42.98 $44.90 $42.15 $44.42 $36.02 9,608,746
2018-06-27 $45.48 $45.50 $41.44 $42.86 $34.75 12,125,430
2018-06-26 $46.64 $47.51 $45.16 $45.34 $36.76 10,537,740
2018-06-25 $49.54 $49.69 $46.80 $48.17 $39.06 4,951,110
2018-06-22 $50.82 $51.20 $49.84 $50.78 $41.17 2,175,369
2018-06-21 $51.80 $52.18 $50.25 $50.88 $41.26 2,666,441
2018-06-20 $51.62 $52.42 $51.31 $51.91 $42.09 2,418,787
2018-06-19 $50.84 $51.77 $49.80 $51.09 $41.43 5,775,684
2018-06-18 $53.48 $53.50 $52.29 $53.13 $43.08 3,238,030
2018-06-15 $53.06 $53.90 $52.81 $53.60 $43.46 4,169,744
2018-06-14 $53.17 $54.03 $52.77 $53.86 $43.67 3,361,722
2018-06-13 $53.00 $54.06 $52.70 $53.23 $43.16 2,557,097
2018-06-12 $53.35 $53.36 $52.00 $52.98 $42.96 3,432,076
2018-06-11 $52.40 $54.24 $51.99 $52.86 $42.86 4,874,803
2018-06-08 $49.09 $52.80 $49.04 $52.01 $42.17 6,959,205
2018-06-07 $50.09 $50.62 $48.32 $49.37 $40.03 3,714,678
2018-06-06 $49.89 $50.79 $49.41 $50.09 $40.61 5,467,689
2018-06-05 $50.52 $50.77 $49.35 $49.73 $40.32 4,389,114
2018-06-04 $50.02 $50.82 $48.22 $50.30 $40.79 6,567,488
2018-06-01 $46.34 $49.91 $46.34 $49.60 $40.22 11,661,391
2018-05-31 $43.70 $46.23 $43.66 $45.92 $37.23 11,161,105
2018-05-30 $45.31 $45.45 $43.03 $43.13 $34.97 9,851,856
2018-05-29 $42.84 $45.42 $42.49 $44.86 $36.37 27,432,094
2018-05-25 $39.33 $40.02 $38.55 $38.95 $31.58 3,627,853
2018-05-24 $39.92 $40.10 $39.03 $39.31 $31.87 1,898,125
2018-05-23 $39.16 $39.80 $38.77 $39.46 $32.00 2,092,743
2018-05-22 $40.01 $40.39 $39.35 $39.61 $32.12 1,451,660
2018-05-21 $40.42 $41.20 $39.17 $39.89 $32.34 3,451,784
2018-05-18 $38.48 $40.98 $38.25 $39.74 $32.22 5,970,565
2018-05-17 $37.67 $39.38 $37.21 $38.31 $31.06 3,726,732
2018-05-16 $37.36 $37.77 $36.82 $37.30 $30.24 1,808,724
2018-05-15 $37.35 $37.60 $36.42 $37.36 $30.29 3,577,484
2018-05-14 $37.98 $39.19 $37.64 $37.75 $30.61 2,630,116
2018-05-11 $38.54 $38.54 $37.05 $37.73 $30.59 1,990,366
2018-05-10 $37.80 $38.58 $37.31 $38.43 $31.16 3,624,876
2018-05-09 $37.89 $38.31 $37.32 $37.56 $30.46 2,282,503
2018-05-08 $38.04 $39.20 $37.59 $38.23 $31.00 3,302,136
2018-05-07 $35.48 $38.18 $35.11 $38.03 $30.84 4,465,054
2018-05-04 $34.73 $35.56 $34.35 $35.36 $28.67 2,166,366
2018-05-03 $35.07 $35.29 $34.25 $35.08 $28.44 2,316,664
2018-05-02 $35.64 $36.13 $35.07 $35.43 $28.73 2,764,692
2018-05-01 $34.90 $35.66 $34.66 $35.58 $28.85 2,417,777
2018-04-30 $35.65 $35.75 $34.22 $34.90 $28.30 2,762,932
2018-04-27 $36.02 $36.20 $35.13 $35.75 $28.99 2,077,184
2018-04-26 $34.77 $35.93 $34.66 $35.72 $28.96 2,165,881
2018-04-25 $34.92 $35.00 $33.40 $34.30 $27.81 2,902,525
2018-04-24 $36.68 $37.34 $34.59 $35.06 $28.43 4,369,705
2018-04-23 $36.45 $36.99 $36.00 $36.58 $29.66 3,610,912
2018-04-20 $35.42 $36.70 $35.05 $36.33 $29.46 3,701,319
2018-04-19 $35.30 $35.90 $34.89 $35.76 $29.00 2,452,158
2018-04-18 $35.44 $35.77 $34.82 $35.45 $28.74 2,837,101
2018-04-17 $34.50 $35.56 $34.16 $35.42 $28.72 5,748,803
2018-04-16 $34.94 $34.96 $33.68 $34.39 $27.88 3,437,171
2018-04-13 $35.65 $35.68 $33.42 $34.67 $28.11 5,362,949
2018-04-12 $37.50 $37.50 $35.18 $35.39 $28.70 5,728,138
2018-04-11 $36.59 $37.85 $36.59 $37.40 $30.33 2,699,112
2018-04-10 $37.65 $37.75 $36.15 $36.95 $29.96 3,120,400
2018-04-09 $36.62 $37.59 $36.55 $36.79 $29.83 2,674,294
2018-04-06 $36.20 $37.04 $35.61 $36.40 $29.51 2,074,658
2018-04-05 $37.50 $37.99 $36.66 $37.07 $30.06 2,929,277
2018-04-04 $35.44 $37.21 $34.71 $37.15 $30.12 3,146,646
2018-04-03 $37.45 $38.07 $36.75 $37.29 $30.24 2,822,923
2018-04-02 $36.80 $37.62 $36.44 $36.66 $29.73 2,894,836
2018-03-29 $36.05 $37.52 $35.84 $37.38 $30.31 4,353,898
2018-03-28 $36.11 $36.93 $33.50 $35.61 $28.87 6,197,082
2018-03-27 $39.30 $39.48 $35.53 $36.02 $29.21 5,931,243
2018-03-26 $39.73 $40.00 $38.06 $38.86 $31.51 3,979,899
2018-03-23 $38.44 $39.85 $38.39 $38.90 $31.54 5,128,478
2018-03-22 $38.62 $39.49 $38.15 $38.90 $31.54 6,870,220
2018-03-21 $38.56 $40.45 $38.36 $39.82 $32.29 7,707,244
2018-03-20 $36.99 $38.76 $36.53 $38.76 $31.43 6,711,210
2018-03-19 $36.71 $37.78 $36.18 $36.98 $29.98 4,282,887
2018-03-16 $37.85 $38.12 $36.51 $37.20 $30.16 4,805,029
2018-03-15 $37.50 $37.97 $37.30 $37.85 $30.69 3,544,057
2018-03-14 $37.01 $37.68 $36.90 $37.27 $30.22 3,897,640
2018-03-13 $37.11 $37.28 $36.12 $36.82 $29.86 3,438,987
2018-03-12 $37.45 $37.54 $36.64 $37.04 $30.03 4,090,502
2018-03-09 $36.10 $37.62 $35.74 $37.54 $30.44 8,303,579
2018-03-08 $37.20 $37.98 $35.70 $35.74 $28.98 9,367,695
2018-03-07 $37.85 $37.86 $35.17 $37.02 $30.02 23,500,017
2018-03-06 $34.00 $34.37 $33.04 $33.97 $27.54 6,086,929
2018-03-05 $32.56 $33.65 $32.37 $33.27 $26.98 4,501,111
2018-03-02 $31.79 $33.45 $31.26 $32.89 $26.67 5,187,000
2018-03-01 $33.20 $33.90 $31.56 $31.83 $25.81 5,349,190
2018-02-28 $33.30 $33.52 $32.52 $33.05 $26.80 2,962,055
2018-02-27 $33.98 $34.49 $33.14 $33.48 $27.15 4,697,670
2018-02-26 $34.96 $35.40 $33.61 $34.20 $27.73 7,931,872
2018-02-23 $33.58 $35.87 $33.13 $35.75 $28.99 17,961,176
2018-02-22 $32.06 $32.06 $30.15 $30.53 $24.75 3,919,541
2018-02-21 $32.70 $33.14 $31.94 $31.97 $25.92 2,704,230
2018-02-20 $30.99 $32.74 $30.89 $32.36 $26.24 4,696,197
2018-02-16 $30.76 $31.50 $30.71 $31.05 $25.18 2,573,885
2018-02-15 $31.00 $31.96 $30.40 $30.84 $25.01 4,493,871
2018-02-14 $28.27 $30.68 $28.27 $30.55 $24.77 5,298,151
2018-02-13 $28.00 $29.19 $27.73 $28.29 $22.94 4,228,404
2018-02-12 $28.33 $28.67 $27.99 $28.32 $22.96 2,990,191
2018-02-09 $26.80 $27.85 $26.21 $27.65 $22.42 4,173,892
2018-02-08 $28.20 $28.49 $26.38 $26.38 $21.39 5,289,684
2018-02-07 $27.99 $28.44 $27.39 $27.80 $22.54 4,010,108
2018-02-06 $27.35 $28.87 $26.98 $28.08 $22.77 8,460,483
2018-02-05 $28.70 $29.64 $28.22 $28.51 $23.12 6,846,529
2018-02-02 $30.63 $30.94 $29.29 $29.83 $24.19 4,722,843
2018-02-01 $31.11 $31.53 $30.37 $31.01 $25.14 2,856,117
2018-01-31 $31.51 $31.93 $31.23 $31.53 $25.57 3,901,499
2018-01-30 $30.53 $31.81 $30.06 $31.02 $25.15 5,525,027
2018-01-29 $31.35 $32.18 $30.73 $31.69 $25.70 8,937,279
2018-01-26 $30.29 $30.79 $29.81 $30.30 $24.57 6,719,423
2018-01-25 $29.03 $29.83 $28.68 $29.76 $24.13 5,310,120
2018-01-24 $29.20 $29.35 $28.58 $29.00 $23.51 4,332,337
2018-01-23 $29.06 $29.19 $28.45 $29.05 $23.55 5,294,340
2018-01-22 $28.85 $29.60 $28.40 $28.71 $23.28 5,704,322
2018-01-19 $27.61 $29.21 $27.61 $28.60 $23.19 7,339,989
2018-01-18 $27.88 $28.61 $27.02 $27.41 $22.23 7,542,866
2018-01-17 $25.49 $28.33 $25.42 $27.95 $22.66 13,443,711
2018-01-16 $26.78 $26.82 $25.07 $25.13 $20.38 5,642,699
2018-01-12 $26.99 $27.12 $26.32 $26.47 $21.46 4,375,298
2018-01-11 $27.20 $27.20 $26.28 $26.87 $21.79 2,640,031
2018-01-10 $26.70 $26.98 $25.88 $26.79 $21.72 3,960,829
2018-01-09 $28.23 $28.99 $26.73 $27.20 $22.05 6,151,881
2018-01-08 $27.79 $28.75 $27.48 $27.94 $22.65 6,020,081
2018-01-05 $27.32 $27.99 $27.13 $27.83 $22.57 4,679,096
2018-01-04 $26.16 $27.87 $25.92 $26.87 $21.79 5,741,208
2018-01-03 $26.29 $26.31 $25.67 $25.90 $21.00 2,772,574
2018-01-02 $24.84 $26.08 $24.84 $25.86 $20.97 3,420,947
2017-12-29 $25.04 $25.14 $24.36 $24.48 $19.85 3,205,638
2017-12-28 $25.61 $25.87 $24.90 $25.12 $20.37 1,978,190
2017-12-27 $25.21 $25.82 $25.11 $25.62 $20.77 2,158,374
2017-12-26 $25.52 $25.65 $25.08 $25.23 $20.46 2,338,736
2017-12-22 $25.23 $25.97 $25.13 $25.42 $20.61 2,635,331
2017-12-21 $25.96 $26.15 $25.23 $25.47 $20.65 4,109,199
2017-12-20 $26.00 $26.29 $25.86 $26.02 $21.10 2,672,953
2017-12-19 $25.50 $26.26 $25.41 $25.86 $20.97 4,385,691
2017-12-18 $25.17 $25.74 $24.67 $25.36 $20.56 3,179,625
2017-12-15 $24.90 $25.23 $24.83 $25.08 $20.34 3,786,034
2017-12-14 $24.69 $25.08 $24.40 $24.89 $20.18 2,539,965
2017-12-13 $24.99 $25.66 $24.72 $24.77 $20.08 3,832,506
2017-12-12 $24.68 $24.90 $24.05 $24.75 $20.07 3,028,378
2017-12-11 $24.26 $25.47 $24.20 $24.77 $20.08 4,284,854
2017-12-08 $24.15 $24.74 $24.02 $24.44 $19.82 4,142,539
2017-12-07 $23.47 $24.42 $23.45 $23.80 $19.30 3,602,983
2017-12-06 $23.36 $23.82 $22.89 $23.44 $19.01 3,765,778
2017-12-05 $24.22 $24.69 $23.60 $23.84 $19.33 6,097,761
2017-12-04 $23.00 $25.13 $22.90 $24.80 $20.11 12,953,030
2017-12-01 $23.50 $23.85 $22.49 $22.56 $18.29 9,852,798
2017-11-30 $25.56 $25.66 $23.35 $24.00 $19.46 12,546,779
2017-11-29 $25.90 $26.33 $25.28 $25.51 $20.68 11,791,014
2017-11-28 $27.44 $27.50 $24.80 $25.08 $20.34 32,420,862
2017-11-27 $32.25 $32.27 $30.55 $30.90 $25.05 6,250,038
2017-11-24 $32.16 $32.38 $31.54 $32.14 $26.06 2,091,318
2017-11-22 $32.16 $32.41 $31.40 $32.11 $26.04 4,745,058
2017-11-21 $33.40 $33.45 $31.81 $32.31 $26.20 4,907,781
2017-11-20 $31.25 $33.37 $31.25 $32.94 $26.71 5,230,585
2017-11-17 $32.76 $33.60 $30.90 $31.22 $25.31 6,880,040
2017-11-16 $31.30 $32.87 $31.24 $32.16 $26.08 7,047,515
2017-11-15 $28.88 $31.25 $28.80 $30.59 $24.80 5,958,432
2017-11-14 $29.84 $29.88 $29.00 $29.19 $23.67 2,606,581
2017-11-13 $28.34 $30.39 $28.21 $29.88 $24.23 5,031,406
2017-11-10 $28.97 $28.97 $28.11 $28.35 $22.99 2,520,037
2017-11-09 $28.17 $29.04 $27.67 $28.96 $23.48 3,555,927
2017-11-08 $28.20 $28.63 $27.11 $28.45 $23.07 5,699,126
2017-11-07 $29.27 $29.30 $28.10 $28.26 $22.91 5,352,464
2017-11-06 $29.99 $30.15 $29.10 $29.32 $23.77 3,516,021
2017-11-03 $30.23 $30.45 $29.46 $29.80 $24.16 2,255,862
2017-11-02 $30.30 $30.67 $29.69 $30.28 $24.55 2,571,669
2017-11-01 $30.70 $31.00 $30.11 $30.36 $24.62 2,402,043
2017-10-31 $29.66 $30.58 $29.62 $30.47 $24.71 3,308,318
2017-10-30 $29.85 $31.10 $29.38 $29.46 $23.89 4,400,266
2017-10-27 $29.43 $30.06 $29.20 $29.43 $23.86 3,176,993
2017-10-26 $29.76 $30.34 $28.95 $29.27 $23.73 5,273,155
2017-10-25 $31.15 $31.36 $28.08 $29.56 $23.97 9,616,999
2017-10-24 $31.51 $31.79 $31.07 $31.24 $25.33 3,305,634
2017-10-23 $31.98 $32.06 $31.17 $31.58 $25.61 3,924,338
2017-10-20 $33.13 $33.25 $31.82 $31.89 $25.86 4,585,548
2017-10-19 $33.16 $33.61 $32.72 $32.81 $26.60 4,652,527
2017-10-18 $33.57 $34.60 $33.39 $33.98 $27.55 3,533,959
2017-10-17 $34.62 $35.49 $33.25 $33.35 $27.04 6,191,151
2017-10-16 $33.16 $34.70 $33.10 $34.38 $27.88 6,882,219
2017-10-13 $32.17 $33.29 $32.00 $32.83 $26.62 3,586,537
2017-10-12 $32.85 $32.97 $32.05 $32.14 $26.06 3,634,677
2017-10-11 $32.03 $32.87 $31.90 $32.78 $26.58 3,368,931
2017-10-10 $31.74 $32.88 $31.60 $32.05 $25.99 4,689,644
2017-10-09 $32.00 $32.09 $31.31 $31.47 $25.52 2,859,802
2017-10-06 $31.29 $32.03 $31.20 $31.97 $25.92 2,957,203
2017-10-05 $31.81 $31.90 $31.05 $31.41 $25.47 3,344,384
2017-10-04 $32.23 $32.30 $31.60 $31.77 $25.76 4,047,397
2017-10-03 $32.32 $32.60 $32.02 $32.28 $26.17 4,091,760
2017-10-02 $31.56 $32.29 $31.02 $31.91 $25.87 5,243,044
2017-09-29 $32.28 $32.42 $31.12 $31.34 $25.41 7,722,634
2017-09-28 $32.48 $32.55 $31.54 $32.44 $26.30 5,383,762
2017-09-27 $32.86 $33.02 $32.08 $32.67 $26.49 4,754,962
2017-09-26 $33.85 $34.13 $32.43 $32.50 $26.35 8,052,388
2017-09-25 $34.31 $34.50 $33.08 $33.65 $27.28 6,351,935
2017-09-22 $35.26 $35.34 $34.66 $34.97 $28.35 3,587,117
2017-09-21 $35.06 $35.68 $34.08 $35.42 $28.72 4,151,175
2017-09-20 $36.04 $36.30 $34.81 $35.06 $28.43 5,610,416
2017-09-19 $37.12 $37.14 $35.81 $36.09 $29.26 4,872,407
2017-09-18 $36.84 $37.40 $36.60 $36.90 $29.92 3,984,401
2017-09-15 $36.48 $36.82 $36.28 $36.57 $29.65 4,349,259
2017-09-14 $37.28 $37.28 $36.55 $36.79 $29.83 4,485,908
2017-09-13 $37.81 $37.92 $37.13 $37.31 $30.25 4,317,045
2017-09-12 $38.25 $38.26 $37.27 $37.97 $30.79 4,089,116
2017-09-11 $38.16 $38.50 $37.57 $38.15 $30.93 4,751,560
2017-09-08 $37.77 $38.95 $37.56 $37.71 $30.58 6,616,816
2017-09-07 $37.44 $38.09 $37.11 $37.82 $30.67 4,844,607
2017-09-06 $37.95 $38.38 $36.88 $37.60 $30.49 4,537,846
2017-09-05 $37.30 $38.42 $37.02 $37.93 $30.76 5,842,199
2017-09-01 $38.72 $38.87 $37.01 $38.20 $30.97 8,571,246
2017-08-31 $37.56 $38.60 $36.64 $38.53 $31.24 16,221,427
2017-08-30 $34.59 $36.32 $34.54 $36.07 $29.25 10,489,688
2017-08-29 $32.80 $34.68 $32.70 $34.08 $27.63 7,539,352
2017-08-28 $35.59 $35.68 $32.80 $33.88 $27.47 15,679,519
2017-08-25 $38.42 $38.68 $35.10 $35.59 $28.86 15,263,541
2017-08-24 $37.40 $38.28 $37.05 $37.98 $30.80 14,103,829
2017-08-23 $36.06 $37.85 $35.77 $36.74 $29.79 16,353,842
2017-08-22 $40.37 $40.46 $36.00 $36.02 $29.21 44,582,838
2017-08-21 $44.88 $45.11 $43.80 $45.08 $36.55 6,024,567
2017-08-18 $44.31 $44.79 $43.50 $43.82 $35.53 4,247,283
2017-08-17 $44.51 $45.64 $43.90 $44.01 $35.68 3,922,212
2017-08-16 $44.81 $45.45 $43.99 $44.12 $35.77 2,904,678
2017-08-15 $44.87 $45.09 $43.90 $44.23 $35.86 2,497,285
2017-08-14 $43.49 $44.97 $43.30 $44.57 $36.14 3,866,598
2017-08-11 $41.81 $42.59 $40.50 $42.10 $34.14 4,775,954
2017-08-10 $44.77 $45.10 $42.19 $42.57 $34.52 4,589,641
2017-08-09 $45.10 $45.77 $44.44 $45.35 $36.77 6,023,969
2017-08-08 $46.49 $46.69 $45.41 $45.80 $37.14 2,946,654
2017-08-07 $44.43 $46.18 $43.95 $45.99 $37.29 4,409,129
2017-08-04 $44.59 $44.82 $43.98 $44.05 $35.72 2,196,564
2017-08-03 $43.69 $44.68 $43.29 $44.55 $36.12 2,317,834
2017-08-02 $45.35 $46.33 $42.77 $43.90 $35.60 5,280,160
2017-08-01 $44.25 $45.15 $43.98 $45.04 $36.52 2,935,900
2017-07-31 $44.60 $45.40 $43.52 $43.93 $35.62 3,891,580
2017-07-28 $42.92 $44.59 $42.50 $44.06 $35.73 2,645,551
2017-07-27 $44.50 $45.59 $41.00 $43.19 $35.02 6,937,513
2017-07-26 $44.05 $44.18 $43.50 $44.01 $35.68 2,900,302
2017-07-25 $44.19 $44.35 $43.33 $44.05 $35.72 3,046,132
2017-07-24 $42.50 $44.75 $42.46 $43.99 $35.67 6,603,822
2017-07-21 $42.31 $42.53 $41.75 $42.17 $34.19 1,988,203
2017-07-20 $42.38 $42.98 $42.17 $42.33 $34.32 3,811,439
2017-07-19 $42.49 $42.75 $41.69 $42.00 $34.06 4,336,400
2017-07-18 $40.51 $42.02 $40.38 $42.00 $34.06 4,084,132
2017-07-17 $41.54 $41.90 $40.38 $40.84 $33.11 3,536,794
2017-07-14 $40.56 $41.57 $40.28 $41.37 $33.54 3,532,850
2017-07-13 $42.00 $42.04 $40.03 $40.76 $33.05 5,455,425
2017-07-12 $41.50 $42.00 $41.15 $41.87 $33.95 3,540,601
2017-07-11 $40.85 $41.96 $40.32 $41.09 $33.32 4,417,718
2017-07-10 $39.46 $41.11 $39.00 $40.74 $33.03 6,593,115
2017-07-07 $39.19 $39.80 $38.86 $39.27 $31.84 2,567,563
2017-07-06 $37.89 $39.19 $37.75 $38.81 $31.47 3,904,881
2017-07-05 $37.09 $38.27 $36.83 $38.08 $30.88 4,481,438
2017-07-03 $37.45 $37.63 $36.68 $36.94 $29.95 1,746,040
2017-06-30 $37.06 $37.52 $36.69 $36.96 $29.97 2,455,033
2017-06-29 $37.35 $37.80 $36.50 $37.07 $30.06 4,560,518
2017-06-28 $37.19 $37.98 $36.11 $37.96 $30.78 4,791,049
2017-06-27 $38.90 $39.06 $36.97 $37.06 $30.05 4,505,302
2017-06-26 $39.55 $40.00 $38.31 $39.38 $31.93 4,460,136
2017-06-23 $39.17 $39.59 $38.94 $39.35 $31.91 3,229,862
2017-06-22 $37.51 $39.08 $36.91 $38.93 $31.57 5,877,659
2017-06-21 $38.00 $39.39 $37.44 $38.70 $31.38 6,692,200
2017-06-20 $37.80 $38.00 $37.31 $37.89 $30.72 4,017,980
2017-06-19 $37.56 $38.13 $37.30 $37.70 $30.57 4,211,807
2017-06-16 $36.27 $37.70 $36.27 $36.89 $29.91 3,728,556
2017-06-15 $35.50 $36.37 $35.02 $36.32 $29.45 7,781,623
2017-06-14 $38.05 $38.14 $36.10 $36.54 $29.63 7,442,624
2017-06-13 $38.09 $38.75 $37.06 $38.05 $30.85 5,287,185
2017-06-12 $37.00 $38.80 $36.88 $37.59 $30.48 10,050,653
2017-06-09 $40.00 $40.04 $36.02 $37.44 $30.36 9,817,879
2017-06-08 $41.41 $41.45 $38.08 $39.99 $32.43 9,403,578
2017-06-07 $40.85 $41.00 $39.62 $40.32 $32.69 7,466,245
2017-06-06 $39.99 $42.27 $39.91 $40.71 $33.01 9,138,668
2017-06-05 $38.10 $40.45 $38.07 $40.08 $32.50 9,570,628
2017-06-02 $37.49 $38.12 $37.28 $38.07 $30.87 4,647,000
2017-06-01 $38.00 $38.67 $37.20 $37.34 $30.28 6,466,668
2017-05-31 $37.41 $38.47 $37.00 $38.04 $30.84 18,011,437
2017-05-30 $39.42 $40.12 $36.90 $37.19 $30.16 10,540,012
2017-05-26 $38.47 $40.14 $38.41 $39.14 $31.74 7,550,850
2017-05-25 $39.63 $39.63 $36.49 $38.41 $31.14 14,847,237
2017-05-24 $40.40 $41.78 $38.01 $38.64 $31.33 13,369,540
2017-05-23 $44.99 $45.20 $38.85 $41.07 $33.30 27,419,838
2017-05-22 $45.85 $45.95 $41.79 $42.83 $34.73 13,329,710
2017-05-19 $42.40 $44.12 $42.00 $43.58 $35.34 7,070,987
2017-05-18 $40.36 $41.95 $40.00 $41.41 $33.58 7,835,680
2017-05-17 $42.29 $42.63 $40.00 $40.28 $32.66 12,053,639
2017-05-16 $40.98 $44.59 $40.69 $43.82 $35.53 11,312,199
2017-05-15 $40.65 $41.21 $39.71 $40.11 $32.52 5,699,847
2017-05-12 $38.15 $41.00 $38.05 $40.14 $32.55 7,041,354
2017-05-11 $38.18 $38.69 $37.32 $38.41 $31.14 3,724,631
2017-05-10 $38.48 $38.52 $37.61 $38.22 $30.99 6,087,335
2017-05-09 $38.78 $39.00 $38.20 $38.58 $31.28 5,624,669
2017-05-08 $39.30 $39.49 $38.37 $38.58 $31.28 2,628,778
2017-05-05 $38.74 $39.21 $38.29 $39.12 $31.72 2,583,745
2017-05-04 $38.58 $38.96 $38.07 $38.66 $31.35 2,585,427
2017-05-03 $39.53 $39.56 $37.77 $38.30 $31.06 3,748,417
2017-05-02 $39.74 $40.43 $39.41 $39.54 $32.06 2,661,437
2017-05-01 $38.28 $39.95 $38.15 $39.43 $31.97 4,462,592
2017-04-28 $38.41 $38.47 $37.53 $37.98 $30.80 2,575,572
2017-04-27 $37.29 $38.62 $37.27 $38.38 $31.12 4,295,833
2017-04-26 $36.75 $37.50 $35.55 $37.43 $30.35 6,133,810
2017-04-25 $38.62 $38.70 $37.92 $38.16 $30.94 3,769,711
2017-04-24 $38.83 $39.18 $37.53 $38.45 $31.18 4,027,547
2017-04-21 $38.32 $38.54 $37.33 $38.32 $31.07 3,218,046
2017-04-20 $37.47 $38.42 $37.47 $38.06 $30.86 2,797,926
2017-04-19 $37.05 $38.15 $36.73 $37.21 $30.17 4,073,367
2017-04-18 $38.10 $38.14 $36.26 $36.77 $29.81 5,412,448
2017-04-17 $38.44 $38.65 $37.50 $38.40 $31.14 2,276,222
2017-04-13 $37.60 $38.95 $37.52 $38.18 $30.96 3,386,042
2017-04-12 $38.15 $39.25 $37.71 $37.86 $30.70 5,523,573
2017-04-11 $37.94 $38.99 $36.66 $37.37 $30.30 6,165,344
2017-04-10 $35.20 $38.12 $35.20 $37.50 $30.41 9,642,353
2017-04-07 $34.64 $35.65 $34.34 $34.93 $28.32 4,448,959
2017-04-06 $32.52 $35.13 $32.32 $34.56 $28.02 4,799,636
2017-04-05 $34.20 $34.26 $32.80 $32.89 $26.67 4,927,831
2017-04-04 $34.66 $34.84 $33.53 $33.97 $27.54 2,675,994
2017-04-03 $34.25 $35.02 $33.76 $34.84 $28.25 4,004,430
2017-03-31 $35.18 $35.25 $33.62 $34.07 $27.63 10,478,161
2017-03-30 $34.11 $36.18 $34.05 $35.52 $28.80 7,065,118
2017-03-29 $33.75 $34.49 $33.21 $34.11 $27.66 3,431,390
2017-03-28 $33.90 $34.89 $33.67 $33.80 $27.41 3,184,241
2017-03-27 $32.96 $34.35 $32.37 $34.24 $27.76 4,547,009
2017-03-24 $33.54 $34.16 $33.02 $33.33 $27.03 2,737,258
2017-03-23 $32.83 $34.49 $32.30 $33.29 $26.99 9,269,995
2017-03-22 $31.76 $33.47 $31.60 $32.81 $26.60 5,659,146
2017-03-21 $34.22 $34.53 $31.21 $32.14 $26.06 6,336,639
2017-03-20 $35.02 $35.76 $33.40 $34.25 $27.77 5,829,721
2017-03-17 $34.66 $35.73 $34.01 $35.01 $28.39 3,713,122
2017-03-16 $34.17 $35.22 $33.77 $34.73 $28.16 5,754,706
2017-03-15 $33.53 $34.08 $32.53 $33.85 $27.45 5,408,003
2017-03-14 $31.21 $33.80 $30.91 $33.66 $27.29 7,829,040
2017-03-13 $30.86 $31.50 $30.52 $31.38 $25.44 5,227,930
2017-03-10 $31.00 $31.59 $30.43 $30.78 $24.96 6,980,570
2017-03-09 $32.93 $33.00 $29.56 $30.05 $24.37 19,831,793
2017-03-08 $30.80 $34.35 $30.28 $34.19 $27.72 14,894,800
2017-03-07 $29.49 $30.22 $29.00 $30.00 $24.33 22,321,695
2017-03-06 $27.35 $27.47 $26.32 $26.61 $21.58 3,419,241
2017-03-03 $26.30 $27.03 $26.10 $26.87 $21.79 1,767,545
2017-03-02 $27.24 $27.38 $26.50 $26.61 $21.58 1,636,038
2017-03-01 $27.00 $27.61 $26.87 $27.51 $22.31 2,266,664
2017-02-28 $26.00 $26.80 $25.93 $26.64 $21.60 1,713,994
2017-02-27 $25.99 $26.38 $25.49 $25.90 $21.00 2,603,680
2017-02-24 $24.94 $25.93 $24.78 $25.86 $20.97 1,575,544
2017-02-23 $26.83 $26.85 $25.25 $25.72 $20.85 2,984,575
2017-02-22 $27.80 $27.82 $26.85 $26.93 $21.84 1,749,430
2017-02-21 $27.00 $27.83 $26.61 $27.77 $22.52 3,542,539
2017-02-17 $26.80 $27.01 $25.58 $27.00 $21.89 2,797,629
2017-02-16 $26.37 $27.05 $26.17 $26.80 $21.73 3,375,432
2017-02-15 $25.40 $26.50 $25.33 $26.26 $21.29 2,173,456
2017-02-14 $25.55 $25.59 $24.96 $25.41 $20.60 936,532
2017-02-13 $24.95 $25.82 $24.66 $25.40 $20.60 3,596,072
2017-02-10 $24.89 $24.93 $23.65 $24.61 $19.95 2,678,518
2017-02-09 $24.99 $25.30 $24.56 $24.88 $20.17 2,285,859
2017-02-08 $23.04 $25.06 $22.83 $24.99 $20.26 3,769,880
2017-02-07 $22.97 $23.19 $22.55 $22.77 $18.46 954,160
2017-02-06 $23.08 $23.08 $22.51 $22.88 $18.55 1,129,047
2017-02-03 $23.30 $23.74 $22.98 $23.13 $18.75 884,911
2017-02-02 $22.66 $23.27 $22.30 $23.15 $18.77 1,205,515
2017-02-01 $22.91 $22.96 $22.30 $22.77 $18.46 845,237
2017-01-31 $22.20 $22.74 $21.94 $22.73 $18.43 749,111
2017-01-30 $22.76 $22.85 $21.53 $22.48 $18.23 1,304,374
2017-01-27 $23.00 $23.12 $22.60 $22.90 $18.57 509,578
2017-01-26 $23.73 $23.75 $22.57 $22.95 $18.61 1,405,624
2017-01-25 $23.77 $23.79 $23.21 $23.65 $19.17 952,334
2017-01-24 $23.48 $23.86 $23.21 $23.55 $19.10 1,678,663
2017-01-23 $21.83 $23.49 $21.71 $23.42 $18.99 2,598,863
2017-01-20 $22.06 $22.39 $21.72 $21.86 $17.72 581,482
2017-01-19 $22.07 $22.22 $21.77 $21.95 $17.80 599,522
2017-01-18 $21.80 $22.23 $21.63 $21.99 $17.83 657,644
2017-01-17 $21.78 $22.22 $21.39 $21.77 $17.65 1,343,318
2017-01-13 $21.78 $22.10 $21.30 $22.03 $17.86 1,066,127
2017-01-12 $21.47 $21.63 $20.74 $21.56 $17.48 1,075,479
2017-01-11 $22.03 $22.46 $21.00 $21.72 $17.61 1,713,831
2017-01-10 $21.39 $22.49 $21.31 $22.07 $17.90 3,005,836
2017-01-09 $20.39 $21.30 $20.35 $21.27 $17.25 1,620,572
2017-01-06 $20.60 $20.60 $19.96 $20.37 $16.52 1,351,493
2017-01-05 $19.29 $20.70 $19.20 $20.52 $16.64 2,792,695
2017-01-04 $18.31 $19.26 $18.31 $19.24 $15.60 2,418,543
2017-01-03 $18.70 $18.85 $18.23 $18.30 $14.84 848,203
2016-12-30 $18.34 $18.51 $17.78 $18.38 $14.90 1,392,709
2016-12-29 $18.87 $19.06 $18.22 $18.36 $14.89 704,343
2016-12-28 $18.99 $19.62 $18.67 $18.79 $15.24 1,934,487
2016-12-27 $18.94 $19.32 $18.80 $19.01 $15.41 997,437
2016-12-23 $18.34 $18.95 $18.30 $18.89 $15.32 1,065,003
2016-12-22 $18.33 $18.85 $18.25 $18.34 $14.87 1,627,900
2016-12-21 $17.78 $19.06 $17.77 $18.56 $15.05 2,807,484
2016-12-20 $17.29 $17.82 $16.73 $17.77 $14.41 2,906,694
2016-12-19 $18.08 $18.09 $17.00 $17.16 $13.91 4,126,296
2016-12-16 $17.85 $18.33 $17.50 $18.08 $14.66 3,052,548
2016-12-15 $19.30 $19.30 $18.06 $18.10 $14.68 3,296,749
2016-12-14 $20.00 $20.29 $19.31 $19.40 $15.73 2,530,886
2016-12-13 $20.54 $20.95 $19.99 $20.02 $16.23 1,912,552
2016-12-12 $20.29 $20.75 $19.95 $20.45 $16.58 1,662,584
2016-12-09 $20.84 $20.98 $20.37 $20.50 $16.62 683,477
2016-12-08 $20.77 $20.94 $20.23 $20.87 $16.92 1,000,367
2016-12-07 $20.40 $21.11 $20.38 $20.87 $16.92 1,370,286
2016-12-06 $20.70 $20.93 $19.93 $20.36 $16.51 1,072,808
2016-12-05 $20.85 $20.87 $20.32 $20.60 $16.70 873,131
2016-12-02 $20.70 $21.09 $20.20 $20.85 $16.91 1,400,425
2016-12-01 $21.49 $21.72 $20.38 $20.65 $16.74 2,006,457
2016-11-30 $21.92 $22.65 $21.13 $21.53 $17.45 2,658,049
2016-11-29 $20.95 $22.08 $20.62 $21.85 $17.72 3,321,287
2016-11-28 $21.17 $21.56 $20.85 $20.90 $16.95 1,350,233
2016-11-25 $21.73 $21.78 $20.93 $21.49 $17.42 1,090,459
2016-11-23 $21.30 $21.79 $20.56 $21.69 $17.59 1,653,949
2016-11-22 $21.68 $21.74 $21.12 $21.29 $17.26 1,399,036
2016-11-21 $21.51 $21.85 $20.99 $21.41 $17.36 1,598,562
2016-11-18 $21.47 $22.07 $21.22 $21.30 $17.27 1,377,589
2016-11-17 $22.00 $22.10 $21.00 $21.35 $17.31 1,999,824
2016-11-16 $20.03 $22.12 $19.50 $21.72 $17.61 4,450,534
2016-11-15 $20.49 $21.70 $20.48 $20.52 $16.64 3,597,809
2016-11-14 $22.00 $22.15 $20.04 $20.11 $16.31 4,429,049
2016-11-11 $22.14 $22.35 $21.32 $21.84 $17.71 2,794,502
2016-11-10 $23.55 $23.92 $21.45 $22.04 $17.87 7,019,621
2016-11-09 $23.02 $24.45 $23.00 $23.51 $19.06 4,419,105
2016-11-08 $28.40 $28.44 $23.08 $23.25 $18.85 13,052,678
2016-11-07 $24.72 $26.75 $24.60 $26.72 $21.67 4,859,718
2016-11-04 $23.67 $24.06 $22.94 $23.83 $19.32 3,375,176
2016-11-03 $23.16 $24.05 $22.84 $23.70 $19.22 2,156,986
2016-11-02 $23.92 $24.14 $23.05 $23.29 $18.88 2,223,879
2016-11-01 $24.11 $24.76 $23.50 $23.82 $19.31 2,002,859
2016-10-31 $25.80 $25.93 $22.75 $24.08 $19.52 5,225,022
2016-10-28 $25.40 $26.37 $25.12 $25.54 $20.71 1,840,584
2016-10-27 $26.23 $26.35 $25.07 $25.43 $20.62 2,149,823
2016-10-26 $26.20 $26.61 $25.63 $26.08 $21.15 1,624,130
2016-10-25 $26.50 $27.00 $26.03 $26.51 $21.50 3,088,191
2016-10-24 $24.59 $26.88 $24.59 $26.61 $21.58 5,622,950
2016-10-21 $24.66 $24.77 $24.05 $24.48 $19.85 1,208,390
2016-10-20 $24.50 $24.88 $24.30 $24.64 $19.98 2,070,057
2016-10-19 $24.37 $24.59 $23.87 $24.25 $19.66 2,183,525
2016-10-18 $23.88 $24.45 $23.80 $24.09 $19.53 1,883,174
2016-10-17 $23.40 $24.04 $23.31 $23.51 $19.06 1,466,313
2016-10-14 $24.78 $25.15 $23.46 $23.50 $19.05 3,180,611
2016-10-13 $23.58 $24.18 $22.55 $24.11 $19.55 4,863,711
2016-10-12 $24.82 $25.22 $24.10 $24.29 $19.70 3,024,766
2016-10-11 $25.80 $26.01 $24.43 $24.82 $20.12 4,122,775
2016-10-10 $23.91 $26.65 $23.91 $26.18 $21.23 6,154,852
2016-10-07 $24.33 $24.78 $23.30 $23.60 $19.14 2,058,797
2016-10-06 $24.67 $25.27 $23.75 $24.41 $19.79 2,911,559
2016-10-05 $24.62 $26.24 $24.04 $24.85 $20.15 7,683,896
2016-10-04 $22.20 $24.68 $22.20 $24.48 $19.85 6,505,055
2016-10-03 $22.62 $22.62 $21.41 $22.09 $17.91 1,828,502
2016-09-30 $23.00 $23.19 $22.31 $22.50 $18.24 1,944,916
2016-09-29 $23.10 $23.92 $22.54 $22.80 $18.49 2,177,899
2016-09-28 $23.50 $23.50 $22.12 $23.06 $18.70 1,941,281
2016-09-27 $22.70 $23.74 $22.70 $23.30 $18.89 2,737,089
2016-09-26 $23.18 $23.30 $22.08 $22.48 $18.23 2,711,538
2016-09-23 $23.84 $24.00 $23.18 $23.55 $19.10 1,746,236
2016-09-22 $23.86 $24.77 $23.23 $23.67 $19.19 3,470,131
2016-09-21 $23.76 $23.88 $22.95 $23.47 $19.03 3,253,575
2016-09-20 $23.39 $23.90 $23.05 $23.64 $19.17 1,680,059
2016-09-19 $24.50 $24.78 $22.74 $23.49 $19.05 3,478,582
2016-09-16 $23.78 $24.39 $23.09 $24.03 $19.48 2,080,862
2016-09-15 $23.40 $24.28 $23.32 $23.62 $19.15 4,210,799
2016-09-14 $22.10 $23.15 $22.10 $22.92 $18.58 4,654,944
2016-09-13 $23.00 $23.20 $21.42 $22.50 $18.24 5,097,508
2016-09-12 $20.67 $23.95 $20.15 $23.59 $19.13 6,958,310
2016-09-09 $24.28 $24.47 $20.98 $21.66 $17.56 6,613,725
2016-09-08 $23.93 $24.69 $23.33 $24.47 $19.84 3,404,647
2016-09-07 $24.07 $24.20 $22.77 $24.02 $19.48 4,789,056
2016-09-06 $25.36 $25.36 $23.45 $24.28 $19.69 6,443,265
2016-09-02 $23.89 $25.62 $23.89 $24.48 $19.85 6,274,715
2016-09-01 $24.11 $24.70 $23.54 $24.00 $19.46 5,075,945
2016-08-31 $22.72 $24.05 $22.10 $24.01 $19.47 6,022,130
2016-08-30 $22.00 $23.14 $22.00 $22.61 $18.33 5,701,314
2016-08-29 $21.66 $22.83 $21.11 $22.01 $17.85 7,416,280
2016-08-26 $21.00 $21.98 $20.25 $21.60 $17.51 5,317,238
2016-08-25 $19.38 $21.09 $19.29 $20.94 $16.98 3,873,835
2016-08-24 $20.15 $20.88 $19.27 $19.61 $15.90 6,121,570
2016-08-23 $17.30 $20.25 $17.25 $19.80 $16.05 8,662,344
2016-08-22 $15.72 $17.34 $15.72 $17.31 $14.04 4,488,814
2016-08-19 $16.00 $16.33 $15.78 $16.04 $13.01 955,598
2016-08-18 $14.89 $16.40 $14.88 $16.01 $12.98 4,752,556
2016-08-17 $15.89 $16.23 $15.41 $15.58 $12.63 1,654,743
2016-08-16 $17.27 $17.49 $15.25 $16.09 $13.05 7,415,837
2016-08-15 $15.59 $16.40 $15.10 $16.13 $13.08 3,625,842
2016-08-12 $15.10 $15.15 $14.90 $15.00 $12.16 1,020,807
2016-08-11 $14.79 $15.00 $14.70 $14.94 $12.11 864,096
2016-08-10 $14.99 $15.00 $14.76 $14.79 $11.99 438,912
2016-08-09 $15.00 $15.03 $14.81 $14.89 $12.07 726,561
2016-08-08 $14.73 $15.00 $14.73 $14.92 $12.10 671,640
2016-08-05 $14.96 $15.01 $14.65 $14.71 $11.93 562,751
2016-08-04 $14.90 $15.03 $14.70 $14.88 $12.07 485,663
2016-08-03 $14.89 $15.10 $14.71 $14.92 $12.10 833,402
2016-08-02 $14.35 $15.29 $14.28 $15.01 $12.17 1,789,315
2016-08-01 $13.32 $14.65 $13.32 $14.44 $11.71 1,702,032
2016-07-29 $13.15 $13.44 $13.00 $13.23 $10.73 392,789
2016-07-28 $13.51 $13.51 $13.13 $13.21 $10.71 273,596
2016-07-27 $13.59 $13.66 $12.98 $13.39 $10.86 1,044,116
2016-07-26 $13.31 $13.65 $13.15 $13.50 $10.95 863,077
2016-07-25 $13.25 $13.68 $13.13 $13.53 $10.97 918,857
2016-07-22 $13.05 $13.16 $12.89 $13.15 $10.66 405,206
2016-07-21 $13.18 $13.30 $12.92 $12.98 $10.52 672,412
2016-07-20 $12.85 $13.15 $12.73 $13.10 $10.62 525,590
2016-07-19 $12.70 $12.88 $12.67 $12.77 $10.35 292,421
2016-07-18 $12.57 $12.97 $12.48 $12.76 $10.35 571,759
2016-07-15 $12.69 $13.04 $12.43 $12.50 $10.14 559,195
2016-07-14 $12.71 $13.15 $12.38 $12.69 $10.29 864,379
2016-07-13 $12.71 $12.80 $12.03 $12.21 $9.90 727,724
2016-07-12 $12.69 $13.19 $12.60 $12.62 $10.23 1,239,528
2016-07-11 $11.99 $13.47 $11.92 $12.55 $10.18 2,763,162
2016-07-08 $11.59 $11.78 $10.84 $11.68 $9.47 1,036,027
2016-07-07 $10.01 $11.73 $10.01 $11.65 $9.45 3,255,814
2016-07-06 $9.34 $9.97 $9.04 $9.91 $8.04 948,118
2016-07-05 $9.95 $10.00 $8.88 $9.36 $7.59 1,204,792
2016-07-01 $10.10 $10.17 $9.86 $9.95 $8.07 598,590
2016-06-30 $10.00 $10.27 $9.68 $10.11 $8.20 1,110,692
2016-06-29 $10.53 $10.62 $10.01 $10.18 $8.25 739,641
2016-06-28 $10.30 $10.62 $10.30 $10.43 $8.46 482,254
2016-06-27 $10.55 $10.61 $10.15 $10.24 $8.30 878,202
2016-06-24 $10.08 $10.82 $9.90 $10.70 $8.68 1,246,325
2016-06-23 $10.84 $10.97 $10.50 $10.74 $8.71 1,218,647
2016-06-22 $11.28 $11.28 $10.68 $10.75 $8.72 1,144,649
2016-06-21 $11.58 $11.67 $11.17 $11.22 $9.10 321,835
2016-06-20 $11.47 $11.87 $11.30 $11.51 $9.33 446,015
2016-06-17 $11.23 $11.52 $11.09 $11.45 $9.28 768,297
2016-06-16 $11.93 $12.04 $11.02 $11.17 $9.06 1,124,320
2016-06-15 $11.89 $12.12 $11.80 $12.08 $9.79 708,928
2016-06-14 $12.29 $12.34 $11.77 $12.02 $9.75 602,761
2016-06-13 $12.10 $12.57 $12.10 $12.37 $10.03 371,265
2016-06-10 $12.41 $12.44 $12.15 $12.18 $9.88 679,467
2016-06-09 $12.56 $12.75 $12.46 $12.54 $10.17 190,345
2016-06-08 $12.78 $12.85 $12.55 $12.61 $10.22 309,071
2016-06-07 $12.81 $12.91 $12.70 $12.82 $10.39 313,220
2016-06-06 $12.60 $13.00 $12.50 $12.92 $10.48 634,465
2016-06-03 $12.60 $12.63 $12.37 $12.53 $10.16 362,849
2016-06-02 $12.74 $12.75 $12.56 $12.67 $10.27 264,467
2016-06-01 $12.65 $12.88 $12.45 $12.63 $10.24 743,679
2016-05-31 $12.62 $12.79 $12.45 $12.78 $10.36 1,065,830
2016-05-27 $12.17 $12.66 $12.10 $12.57 $10.19 580,672
2016-05-26 $12.02 $12.48 $11.96 $12.34 $10.01 595,069
2016-05-25 $12.60 $12.65 $11.91 $11.99 $9.72 1,418,420
2016-05-24 $12.35 $12.98 $12.05 $12.90 $10.46 1,271,278
2016-05-23 $12.57 $12.79 $12.21 $12.35 $10.01 723,813
2016-05-20 $12.17 $12.68 $12.06 $12.67 $10.27 1,029,841
2016-05-19 $12.88 $13.04 $12.00 $12.16 $9.86 1,622,715
2016-05-18 $12.85 $13.11 $12.60 $13.04 $10.57 1,945,720
2016-05-17 $12.47 $13.07 $11.85 $12.99 $10.53 3,726,191
2016-05-16 $11.90 $12.30 $11.81 $12.01 $9.74 2,495,797
2016-05-13 $12.44 $12.76 $11.52 $11.68 $9.47 2,214,538
2016-05-12 $10.79 $11.59 $10.76 $11.40 $9.24 6,065,993
2016-05-11 $12.50 $12.63 $10.65 $10.76 $8.72 5,951,951
2016-05-10 $12.93 $13.40 $12.59 $13.08 $10.61 2,200,117
2016-05-09 $14.49 $14.50 $12.12 $12.27 $9.95 5,333,694
2016-05-06 $14.52 $14.99 $14.31 $14.58 $11.82 2,996,660
2016-05-05 $16.46 $16.54 $13.82 $15.57 $12.62 6,437,168
2016-05-04 $16.43 $16.58 $16.41 $16.46 $13.35 811,251
2016-05-03 $16.46 $16.58 $16.39 $16.44 $13.33 466,410
2016-05-02 $16.43 $16.49 $16.40 $16.46 $13.35 491,380
2016-04-29 $16.50 $16.62 $16.41 $16.44 $13.33 768,235
2016-04-28 $16.55 $16.64 $16.48 $16.51 $13.39 640,657
2016-04-27 $16.50 $16.55 $16.44 $16.50 $13.38 620,333
2016-04-26 $16.50 $16.55 $16.42 $16.53 $13.40 853,366
2016-04-25 $16.48 $16.52 $16.40 $16.49 $13.37 665,660
2016-04-22 $16.49 $16.54 $16.44 $16.45 $13.34 575,373
2016-04-21 $16.45 $16.57 $16.45 $16.52 $13.40 425,353
2016-04-20 $16.50 $16.55 $16.41 $16.51 $13.39 503,742
2016-04-19 $16.66 $16.66 $16.42 $16.51 $13.39 557,313
2016-04-18 $16.38 $16.66 $16.37 $16.63 $13.48 673,700
2016-04-15 $16.50 $16.50 $16.40 $16.49 $13.37 347,605
2016-04-14 $16.40 $16.49 $16.29 $16.43 $13.32 631,231
2016-04-13 $16.50 $16.63 $16.25 $16.41 $13.31 885,213
2016-04-12 $16.65 $16.66 $16.30 $16.41 $13.31 1,411,527
2016-04-11 $16.56 $16.73 $16.34 $16.58 $13.44 1,137,583
2016-04-08 $16.15 $16.74 $16.15 $16.42 $13.31 1,792,834
2016-04-07 $16.02 $16.40 $15.61 $16.31 $13.22 3,886,086
2016-04-06 $14.20 $16.26 $14.10 $16.09 $13.05 15,611,949
2016-04-05 $12.07 $12.16 $11.52 $12.04 $9.76 1,848,842
2016-04-04 $10.98 $12.26 $10.97 $12.19 $9.88 4,108,474
2016-04-01 $11.09 $11.21 $10.57 $10.93 $8.86 1,492,564
2016-03-31 $11.49 $11.58 $11.09 $11.24 $9.11 960,579
2016-03-30 $11.69 $12.12 $11.40 $11.43 $9.27 1,588,889
2016-03-29 $11.86 $11.86 $11.44 $11.51 $9.33 1,340,814
2016-03-28 $12.10 $12.16 $11.76 $11.91 $9.66 513,811
2016-03-24 $12.00 $12.28 $11.72 $12.18 $9.88 744,791
2016-03-23 $12.75 $12.81 $12.05 $12.17 $9.87 865,085
2016-03-22 $12.80 $12.90 $12.67 $12.73 $10.32 449,215
2016-03-21 $12.76 $13.00 $12.66 $12.88 $10.44 755,199
2016-03-18 $12.00 $12.91 $11.90 $12.79 $10.37 1,223,436
2016-03-17 $12.00 $12.04 $11.65 $11.97 $9.71 859,063
2016-03-16 $11.75 $12.34 $11.67 $12.25 $9.93 941,330
2016-03-15 $12.91 $12.91 $11.65 $12.04 $9.76 2,559,541
2016-03-14 $13.06 $13.30 $12.96 $13.16 $10.67 849,953
2016-03-11 $13.11 $13.19 $12.63 $13.14 $10.65 731,180
2016-03-10 $13.45 $13.50 $12.42 $12.81 $10.39 1,311,884
2016-03-09 $13.59 $13.93 $13.10 $13.52 $10.96 909,628
2016-03-08 $13.27 $13.88 $13.27 $13.51 $10.95 1,166,280
2016-03-07 $14.00 $14.72 $12.80 $13.34 $10.82 4,186,690
2016-03-04 $12.42 $13.75 $12.42 $13.58 $11.01 1,901,619
2016-03-03 $12.16 $13.20 $12.09 $12.65 $10.26 2,614,798
2016-03-02 $12.22 $12.29 $11.91 $12.16 $9.86 724,910
2016-03-01 $11.82 $12.15 $11.79 $12.01 $9.74 1,109,801
2016-02-29 $11.90 $12.02 $11.66 $11.78 $9.55 845,806
2016-02-26 $12.33 $12.45 $11.87 $11.96 $9.70 1,108,404
2016-02-25 $11.33 $11.94 $11.24 $11.93 $9.67 1,295,584
2016-02-24 $12.03 $12.12 $11.11 $12.09 $9.80 2,598,802
2016-02-23 $11.30 $12.26 $11.16 $12.00 $9.73 6,877,209
2016-02-22 $9.41 $10.35 $9.41 $10.02 $8.12 1,418,428
2016-02-19 $9.03 $9.29 $8.78 $9.26 $7.51 668,909
2016-02-18 $9.15 $9.23 $8.96 $9.02 $7.31 539,355
2016-02-17 $8.88 $9.46 $8.41 $9.15 $7.42 2,114,287
2016-02-16 $7.87 $8.84 $7.81 $8.77 $7.11 1,910,441
2016-02-12 $8.07 $8.07 $7.35 $7.49 $6.07 1,752,831
2016-02-11 $7.80 $7.98 $6.72 $7.79 $6.32 3,297,498
2016-02-10 $8.30 $8.32 $7.78 $7.94 $6.44 1,653,515
2016-02-09 $9.34 $9.75 $7.98 $8.09 $6.56 2,725,404
2016-02-08 $10.38 $10.38 $9.27 $9.48 $7.69 1,474,044
2016-02-05 $10.84 $11.02 $10.40 $10.43 $8.46 1,243,187
2016-02-04 $10.66 $11.03 $10.49 $10.87 $8.81 1,435,754
2016-02-03 $11.18 $11.20 $10.33 $10.64 $8.63 1,709,699
2016-02-02 $11.75 $11.78 $11.13 $11.17 $9.06 1,294,759
2016-02-01 $11.79 $11.97 $11.59 $11.76 $9.54 637,456
2016-01-29 $11.81 $12.10 $11.71 $11.91 $9.66 545,871
2016-01-28 $11.98 $12.15 $11.67 $11.75 $9.53 587,349
2016-01-27 $12.34 $12.39 $11.89 $11.93 $9.67 512,715
2016-01-26 $12.01 $12.40 $11.78 $12.37 $10.03 734,589
2016-01-25 $12.48 $12.51 $12.06 $12.08 $9.79 678,729
2016-01-22 $12.81 $12.99 $12.40 $12.40 $10.05 1,149,762
2016-01-21 $12.20 $12.96 $11.80 $12.48 $10.12 988,410
2016-01-20 $12.60 $12.80 $11.55 $12.29 $9.97 1,872,442
2016-01-19 $13.48 $13.75 $12.49 $12.80 $10.38 1,929,968
2016-01-15 $13.44 $13.44 $12.71 $12.99 $10.53 1,205,529
2016-01-14 $13.80 $13.80 $13.20 $13.51 $10.95 841,921
2016-01-13 $13.72 $14.01 $13.49 $13.60 $11.03 1,115,587
2016-01-12 $13.35 $13.88 $13.21 $13.79 $11.18 1,771,417
2016-01-11 $14.03 $14.04 $13.09 $13.44 $10.90 2,837,082
2016-01-08 $14.96 $14.99 $14.29 $14.33 $11.62 1,606,753
2016-01-07 $15.15 $15.34 $14.40 $14.41 $11.68 1,773,782
2016-01-06 $15.46 $15.90 $15.32 $15.55 $12.61 1,037,605
2016-01-05 $15.55 $16.07 $15.48 $15.64 $12.68 950,734
2016-01-04 $15.65 $15.65 $15.20 $15.46 $12.54 1,471,655
2015-12-31 $16.00 $16.12 $16.00 $16.02 $12.99 706,845
2015-12-30 $16.15 $16.15 $15.97 $16.05 $13.01 660,827
2015-12-29 $16.11 $16.25 $16.00 $16.13 $13.08 604,445
2015-12-28 $16.42 $16.49 $16.00 $16.04 $13.01 798,734
2015-12-24 $16.37 $16.59 $16.26 $16.49 $13.37 423,384
2015-12-23 $16.49 $16.50 $16.23 $16.42 $13.31 1,046,224
2015-12-22 $16.03 $16.50 $16.03 $16.46 $13.35 1,446,004
2015-12-21 $15.87 $16.25 $15.79 $16.05 $13.01 1,589,612
2015-12-18 $15.60 $15.98 $15.32 $15.65 $12.69 1,204,607
2015-12-17 $15.86 $15.86 $15.23 $15.32 $12.42 682,712
2015-12-16 $15.50 $15.88 $15.48 $15.67 $12.71 841,103
2015-12-15 $15.10 $15.50 $14.98 $15.47 $12.54 1,131,004
2015-12-14 $14.70 $15.09 $14.65 $15.02 $12.18 802,827
2015-12-11 $14.99 $15.03 $14.22 $14.68 $11.90 886,360
2015-12-10 $15.00 $15.04 $14.60 $14.92 $12.10 1,160,229
2015-12-09 $15.15 $15.33 $14.90 $14.99 $12.15 1,021,564
2015-12-08 $14.98 $15.25 $14.85 $15.15 $12.28 2,028,177
2015-12-07 $14.35 $15.22 $14.35 $15.14 $12.28 1,915,711
2015-12-04 $14.03 $14.36 $14.03 $14.23 $11.54 1,904,166
2015-12-03 $14.07 $14.28 $13.91 $14.09 $11.42 2,139,900
2015-12-02 $13.89 $14.13 $13.83 $13.93 $11.29 1,560,666
2015-12-01 $13.61 $14.21 $13.57 $13.96 $11.32 1,902,182
2015-11-30 $13.21 $13.68 $13.15 $13.27 $10.76 1,614,588
2015-11-27 $13.20 $13.38 $12.99 $13.20 $10.70 657,242
2015-11-25 $13.18 $13.65 $13.16 $13.40 $10.87 1,142,812
2015-11-24 $13.56 $13.82 $13.22 $13.42 $10.88 1,464,073
2015-11-23 $12.88 $14.09 $12.85 $13.95 $11.31 1,475,324
2015-11-20 $12.65 $13.17 $12.62 $12.90 $10.46 1,431,467
2015-11-19 $12.78 $13.02 $12.51 $12.82 $10.39 1,887,738
2015-11-18 $12.55 $12.79 $12.51 $12.63 $10.24 775,471
2015-11-17 $12.62 $13.05 $12.37 $12.60 $10.22 906,645
2015-11-16 $12.60 $12.83 $12.16 $12.62 $10.23 1,791,641
2015-11-13 $12.99 $13.42 $12.60 $12.67 $10.27 988,608
2015-11-12 $12.91 $13.32 $12.73 $13.25 $10.74 758,519
2015-11-11 $13.26 $13.26 $12.75 $12.78 $10.36 1,565,668
2015-11-10 $13.35 $13.60 $13.06 $13.18 $10.69 756,710
2015-11-09 $14.27 $14.42 $13.17 $13.30 $10.78 1,500,516
2015-11-06 $13.73 $14.28 $13.66 $14.19 $11.51 965,786
2015-11-05 $13.67 $13.98 $13.28 $13.42 $10.88 422,654
2015-11-04 $13.35 $14.03 $13.31 $13.79 $11.18 1,777,615
2015-11-03 $12.92 $13.42 $12.91 $13.34 $10.82 588,913
2015-11-02 $13.40 $13.43 $12.80 $12.89 $10.45 1,074,065
2015-10-30 $13.32 $13.64 $13.30 $13.43 $10.89 730,627
2015-10-29 $12.66 $13.55 $12.66 $13.27 $10.76 1,133,843
2015-10-28 $12.90 $12.90 $12.66 $12.78 $10.36 419,330
2015-10-27 $12.65 $12.86 $12.54 $12.84 $10.41 424,587
2015-10-26 $12.69 $12.95 $12.50 $12.65 $10.26 907,379
2015-10-23 $13.00 $13.10 $12.61 $12.75 $10.34 585,271
2015-10-22 $12.99 $13.08 $12.62 $12.69 $10.29 559,078
2015-10-21 $13.14 $13.14 $12.73 $12.86 $10.43 420,401
2015-10-20 $13.23 $13.32 $13.10 $13.14 $10.65 402,207
2015-10-19 $13.12 $13.30 $12.88 $13.19 $10.69 673,539
2015-10-16 $13.20 $13.51 $13.01 $13.11 $10.63 1,017,136
2015-10-15 $12.88 $13.30 $12.75 $13.01 $10.55 806,719
2015-10-14 $13.37 $13.54 $12.67 $12.78 $10.36 883,238
2015-10-13 $13.42 $13.62 $13.19 $13.32 $10.80 734,492
2015-10-12 $12.75 $13.57 $12.75 $13.50 $10.95 894,683
2015-10-09 $13.01 $13.25 $12.51 $12.62 $10.23 1,393,748
2015-10-08 $12.90 $13.07 $12.72 $12.98 $10.52 472,076
2015-10-07 $13.23 $13.33 $12.72 $12.98 $10.52 1,030,502
2015-10-06 $13.07 $13.16 $12.91 $13.00 $10.54 504,188
2015-10-05 $13.14 $13.50 $12.82 $13.00 $10.54 984,743
2015-10-02 $12.60 $13.18 $12.50 $13.00 $10.54 747,624
2015-10-01 $12.55 $12.74 $12.36 $12.49 $10.13 384,707
2015-09-30 $12.20 $12.77 $12.16 $12.50 $10.14 772,765
2015-09-29 $11.99 $12.19 $11.82 $12.11 $9.82 215,210
2015-09-28 $12.32 $12.63 $11.78 $12.05 $9.77 542,807
2015-09-25 $12.04 $13.65 $12.04 $12.46 $10.10 1,270,625
2015-09-24 $10.95 $12.17 $10.95 $12.04 $9.76 1,066,178
2015-09-23 $11.04 $11.12 $10.88 $10.96 $8.89 264,277
2015-09-22 $10.95 $11.31 $10.89 $11.06 $8.97 576,311
2015-09-21 $11.10 $11.56 $10.99 $11.04 $8.95 507,674
2015-09-18 $10.87 $11.06 $10.87 $10.99 $8.91 149,211
2015-09-17 $10.91 $11.25 $10.91 $11.04 $8.95 365,896
2015-09-16 $11.06 $11.27 $10.92 $11.00 $8.92 1,000,986
2015-09-15 $11.05 $11.16 $10.69 $10.98 $8.90 439,144
2015-09-14 $11.50 $11.55 $10.94 $11.02 $8.94 569,647
2015-09-11 $11.54 $11.54 $11.24 $11.52 $9.34 444,460
2015-09-10 $11.44 $11.60 $11.19 $11.56 $9.37 513,730
2015-09-09 $11.20 $11.64 $11.20 $11.53 $9.35 794,150
2015-09-08 $11.32 $11.56 $10.91 $10.99 $8.91 1,040,184
2015-09-04 $10.87 $10.94 $10.55 $10.84 $8.79 300,693
2015-09-03 $11.00 $11.08 $10.85 $10.97 $8.89 202,474
2015-09-02 $11.33 $11.61 $10.89 $10.99 $8.91 421,782
2015-09-01 $11.40 $11.59 $11.11 $11.28 $9.15 594,244
2015-08-31 $12.35 $12.43 $11.63 $11.66 $9.45 393,724
2015-08-28 $12.11 $12.60 $12.11 $12.37 $10.03 430,346
2015-08-27 $12.68 $12.97 $12.00 $12.30 $9.97 1,500,619
2015-08-26 $12.65 $12.74 $11.55 $11.94 $9.68 832,836
2015-08-25 $13.07 $13.26 $12.40 $12.42 $10.07 571,749

Hello Group Inc (MOMO) News Headlines

Recent Hello Group Inc (MOMO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.