Marvell Technology Inc (MRVL) Exchange: NASDAQ

Data as of March 28, 2024

$66.59 ($1.05) 1.60%

Marvell Technology Inc - Daily Information
Click for more stock information on Marvell Technology Inc.
Daily Information Data
Date March 28, 2024
Open $68.00
Previous Close $66.59
High $68.56
Low $66.45
Adjusted Open $68.00
Previous Adjusted Close $66.59
Adjusted High $68.56
Adjusted Low $66.45

About Marvell Technology Inc (MRVL)

Marvell Technology Inc (MRVL) is a global semiconductor leader that primarily designs, develops, and supplies integrated circuits and other hardware components for the storage, communication and consumer markets. The company is based in Santa Clara, California and was founded in 1995 by Sehat Sutardja, Weili Dai and Pantas Sutardja, who collectively own more than 40% of the company. Since its inception, Marvell Technology Inc has grown to become a leading global semiconductor solution provider that currently employs over 10,500 people worldwide. The company has a strong portfolio of innovative technologies, which enables it to create differentiated and environmentally friendly solutions for its customers.

Historical Stock Data for Marvell Technology Inc (MRVL)

Date Open High Low Close Adj.Close Volume
2024-03-21 $68.00 $68.56 $66.45 $66.59 $66.59 17,406,382
2024-03-20 $65.04 $66.05 $64.55 $65.54 $65.54 14,717,293
2024-03-19 $65.00 $66.05 $63.46 $65.06 $65.06 19,428,331
2024-03-18 $67.83 $68.22 $66.46 $67.20 $67.20 11,330,454
2024-03-15 $65.72 $68.23 $65.15 $66.87 $66.87 18,474,773
2024-03-14 $67.30 $67.47 $65.22 $66.08 $66.08 21,266,642
2024-03-13 $70.66 $70.71 $67.31 $67.63 $67.63 27,302,748
2024-03-12 $73.09 $73.26 $71.27 $71.77 $71.77 16,710,447
2024-03-11 $74.05 $74.05 $70.91 $72.36 $72.36 20,448,541
2024-03-08 $80.95 $81.40 $75.38 $75.42 $75.42 40,992,416
2024-03-07 $81.18 $85.76 $80.98 $85.09 $85.09 30,723,264
2024-03-06 $81.64 $82.51 $79.78 $81.37 $81.37 15,840,931
2024-03-05 $78.30 $79.59 $77.54 $78.73 $78.73 11,051,871
2024-03-04 $78.74 $80.09 $77.15 $79.35 $79.35 17,817,845
2024-03-01 $73.99 $78.09 $73.46 $77.61 $77.61 20,462,803
2024-02-29 $68.78 $71.79 $68.68 $71.66 $71.66 14,234,446
2024-02-28 $68.22 $68.38 $67.23 $67.54 $67.54 7,666,995
2024-02-27 $69.53 $71.16 $69.11 $69.13 $69.13 10,352,019
2024-02-26 $68.33 $68.93 $67.95 $68.62 $68.62 6,307,028
2024-02-23 $69.85 $70.38 $67.53 $67.58 $67.58 8,541,907
2024-02-22 $68.86 $70.40 $68.23 $69.87 $69.87 16,683,175
2024-02-21 $64.50 $65.55 $63.86 $65.52 $65.52 8,805,169
2024-02-20 $65.81 $66.08 $63.53 $65.04 $65.04 11,858,693
2024-02-16 $67.31 $68.17 $65.96 $66.29 $66.29 11,088,193
2024-02-15 $68.50 $68.68 $66.56 $67.44 $67.44 12,986,566
2024-02-14 $69.41 $69.54 $68.06 $68.96 $68.96 10,569,216
2024-02-13 $67.75 $69.67 $67.06 $68.13 $68.13 12,862,564
2024-02-12 $69.06 $72.73 $68.85 $70.42 $70.42 14,266,562
2024-02-09 $68.23 $69.46 $66.93 $68.83 $68.83 21,879,406
2024-02-08 $70.20 $72.86 $69.96 $71.02 $71.02 17,086,385
2024-02-07 $67.67 $69.74 $66.01 $69.37 $69.37 15,515,972
2024-02-06 $67.22 $67.49 $65.85 $67.08 $67.08 8,568,957
2024-02-05 $67.68 $68.05 $65.77 $67.02 $67.02 8,514,269
2024-02-02 $67.10 $68.67 $66.70 $67.53 $67.53 11,434,063
2024-02-01 $68.20 $68.25 $65.51 $66.87 $66.87 11,575,440
2024-01-31 $67.41 $69.45 $66.69 $67.70 $67.70 10,017,653
2024-01-30 $70.00 $70.76 $68.34 $68.83 $68.83 9,223,620
2024-01-29 $68.45 $70.20 $68.19 $70.14 $70.14 8,733,619
2024-01-26 $68.70 $69.57 $67.78 $68.04 $68.04 14,228,707
2024-01-25 $73.46 $73.53 $69.91 $70.00 $70.00 15,890,483
2024-01-24 $71.75 $73.24 $71.09 $72.28 $72.28 13,598,655
2024-01-23 $70.05 $70.73 $68.86 $70.60 $70.60 10,142,402
2024-01-22 $72.14 $72.55 $68.93 $70.11 $70.11 14,173,905
2024-01-19 $69.00 $71.21 $68.62 $71.08 $71.08 18,636,675
2024-01-18 $67.33 $69.88 $67.33 $68.21 $68.21 22,324,342
2024-01-17 $64.69 $65.44 $63.28 $65.36 $65.36 10,483,671
2024-01-16 $65.57 $66.99 $64.66 $65.52 $65.52 10,386,324
2024-01-12 $65.87 $67.15 $65.44 $65.68 $65.68 13,828,894
2024-01-11 $63.49 $66.05 $62.91 $65.87 $65.87 17,050,715
2024-01-10 $64.01 $64.30 $62.24 $63.43 $63.43 9,634,260
2024-01-09 $63.11 $63.98 $63.06 $63.47 $63.47 10,379,458
2024-01-08 $60.00 $64.46 $59.95 $64.11 $64.11 18,835,051
2024-01-05 $58.55 $61.15 $58.52 $59.92 $59.92 17,183,562
2024-01-04 $56.03 $59.06 $55.63 $58.07 $58.07 17,872,575
2024-01-03 $57.01 $57.43 $56.34 $56.76 $56.70 6,446,208
2024-01-02 $59.46 $59.76 $57.55 $58.17 $58.11 8,894,068
2023-12-29 $61.39 $61.59 $60.07 $60.31 $60.25 4,778,619
2023-12-28 $61.39 $61.79 $60.89 $61.30 $61.24 4,109,218
2023-12-27 $61.50 $61.70 $60.89 $61.26 $61.20 4,729,520
2023-12-26 $60.66 $61.49 $60.57 $61.15 $61.09 4,670,330
2023-12-22 $60.50 $60.67 $59.71 $60.25 $60.19 3,677,683
2023-12-21 $59.25 $60.37 $59.01 $60.25 $60.19 8,210,466
2023-12-20 $59.31 $60.60 $57.50 $57.54 $57.48 11,758,065
2023-12-19 $59.62 $59.92 $59.07 $59.66 $59.60 5,865,677
2023-12-18 $59.51 $59.93 $58.37 $59.72 $59.66 8,117,292
2023-12-15 $59.65 $60.28 $59.10 $59.59 $59.53 15,502,721
2023-12-14 $58.07 $59.94 $57.84 $59.29 $59.23 16,705,475
2023-12-13 $54.34 $57.34 $54.20 $57.21 $57.15 12,116,202
2023-12-12 $53.81 $54.32 $53.50 $54.26 $54.20 7,184,346
2023-12-11 $53.74 $54.61 $52.89 $54.48 $54.42 13,871,180
2023-12-08 $51.72 $53.12 $51.66 $52.88 $52.83 7,086,058
2023-12-07 $50.77 $52.49 $50.56 $52.19 $52.14 9,685,829
2023-12-06 $51.56 $51.86 $50.35 $50.43 $50.38 8,261,538
2023-12-05 $51.22 $51.47 $50.49 $50.70 $50.65 9,851,142
2023-12-04 $52.02 $52.08 $50.63 $52.01 $51.96 13,407,517
2023-12-01 $52.22 $53.84 $50.52 $52.80 $52.75 25,375,904
2023-11-30 $56.71 $56.95 $55.27 $55.73 $55.67 17,162,483
2023-11-29 $56.49 $57.24 $55.90 $56.10 $56.04 7,682,515
2023-11-28 $55.77 $55.77 $54.66 $55.58 $55.52 7,650,031
2023-11-27 $55.61 $56.41 $55.35 $55.90 $55.84 5,724,415
2023-11-24 $55.50 $56.23 $55.37 $56.03 $55.97 3,121,717
2023-11-22 $55.08 $56.34 $55.08 $55.50 $55.44 7,268,147
2023-11-21 $55.67 $55.78 $54.25 $54.68 $54.62 8,927,822
2023-11-20 $55.50 $56.60 $55.44 $56.38 $56.32 7,260,182
2023-11-17 $54.70 $55.79 $54.69 $55.58 $55.58 6,730,945
2023-11-16 $55.21 $55.22 $53.47 $54.66 $54.66 17,783,812
2023-11-15 $57.39 $58.12 $56.74 $57.17 $57.17 8,896,024
2023-11-14 $55.49 $57.43 $55.33 $57.03 $57.03 12,492,672
2023-11-13 $54.00 $54.13 $52.45 $53.45 $53.45 6,348,919
2023-11-10 $53.32 $54.94 $52.53 $54.62 $54.62 11,254,071
2023-11-09 $51.89 $54.50 $51.87 $52.49 $52.49 14,767,208
2023-11-08 $51.35 $51.78 $51.09 $51.58 $51.58 8,417,943
2023-11-07 $51.15 $51.70 $50.89 $51.18 $51.18 5,323,688
2023-11-06 $51.64 $52.03 $50.81 $51.24 $51.24 6,334,474
2023-11-03 $49.54 $51.84 $49.40 $51.36 $51.36 9,774,538
2023-11-02 $49.10 $49.40 $48.44 $48.90 $48.90 9,121,517
2023-11-01 $47.05 $47.78 $46.33 $47.70 $47.70 8,445,696
2023-10-31 $46.88 $47.30 $46.07 $47.22 $47.22 6,668,543
2023-10-30 $47.13 $47.77 $46.21 $46.83 $46.83 8,004,742
2023-10-27 $47.21 $47.83 $46.76 $47.26 $47.26 8,914,256
2023-10-26 $47.55 $48.17 $46.43 $46.63 $46.63 7,733,800
2023-10-25 $48.84 $49.20 $47.13 $47.55 $47.55 9,165,814
2023-10-24 $49.66 $49.85 $48.93 $49.49 $49.49 8,380,296
2023-10-23 $49.12 $49.90 $48.16 $49.02 $49.02 8,743,451
2023-10-20 $50.69 $50.93 $49.34 $49.47 $49.47 9,822,387
2023-10-19 $52.07 $52.47 $50.47 $50.69 $50.69 10,031,537
2023-10-18 $52.17 $52.47 $51.20 $51.47 $51.47 8,792,930
2023-10-17 $52.43 $53.88 $51.86 $53.17 $53.17 8,426,969
2023-10-16 $52.64 $53.78 $52.31 $53.66 $53.66 9,492,410
2023-10-13 $54.59 $54.72 $52.35 $52.62 $52.62 9,177,406
2023-10-12 $55.21 $55.71 $54.09 $54.62 $54.62 9,195,083
2023-10-11 $55.29 $55.96 $54.21 $55.14 $55.14 6,620,576
2023-10-10 $54.58 $55.88 $54.25 $55.05 $55.05 6,941,180
2023-10-09 $53.85 $54.64 $53.32 $54.27 $54.27 5,252,699
2023-10-06 $52.28 $54.95 $52.25 $54.53 $54.53 7,855,623
2023-10-05 $53.03 $53.54 $52.30 $53.10 $53.10 6,930,145
2023-10-04 $52.93 $53.42 $52.35 $53.31 $53.25 6,516,876
2023-10-03 $53.72 $54.52 $52.06 $52.56 $52.50 7,325,750
2023-10-02 $53.93 $55.24 $53.83 $54.59 $54.53 7,042,785
2023-09-29 $55.00 $55.43 $54.01 $54.13 $54.07 7,998,795
2023-09-28 $52.26 $54.73 $52.19 $54.00 $53.94 10,187,828
2023-09-27 $52.11 $53.08 $51.56 $52.55 $52.49 7,639,260
2023-09-26 $51.94 $52.46 $51.44 $51.71 $51.65 7,038,307
2023-09-25 $52.02 $52.81 $51.67 $52.63 $52.57 6,441,747
2023-09-22 $52.30 $53.38 $52.04 $52.30 $52.24 8,549,016
2023-09-21 $54.31 $55.46 $51.79 $51.84 $51.78 18,077,327
2023-09-20 $54.27 $54.74 $52.92 $52.94 $52.88 5,936,293
2023-09-19 $54.57 $54.59 $53.37 $54.09 $54.03 6,518,887
2023-09-18 $53.87 $55.07 $53.73 $54.78 $54.72 7,076,853
2023-09-15 $55.52 $55.71 $54.16 $54.49 $54.43 14,009,900
2023-09-14 $56.45 $56.46 $55.36 $55.84 $55.78 7,864,821
2023-09-13 $55.71 $56.47 $55.34 $55.60 $55.54 6,328,155
2023-09-12 $55.83 $57.03 $55.60 $55.65 $55.59 5,571,417
2023-09-11 $56.82 $56.82 $54.77 $56.32 $56.26 8,430,025
2023-09-08 $56.30 $56.75 $55.40 $55.74 $55.74 9,416,209
2023-09-07 $55.24 $57.04 $54.58 $56.58 $56.58 10,634,996
2023-09-06 $57.70 $58.23 $56.56 $56.71 $56.71 10,512,220
2023-09-05 $57.75 $58.42 $57.28 $57.89 $57.89 5,623,578
2023-09-01 $58.94 $59.29 $57.43 $57.95 $57.95 7,638,680
2023-08-31 $57.34 $58.65 $57.34 $58.25 $58.25 10,321,265
2023-08-30 $56.12 $57.94 $55.85 $57.34 $57.34 11,605,562
2023-08-29 $54.87 $56.45 $54.63 $56.12 $56.12 10,356,537
2023-08-28 $53.79 $55.26 $53.56 $55.17 $55.17 13,560,418
2023-08-25 $54.47 $55.09 $52.25 $53.50 $53.50 32,505,537
2023-08-24 $63.97 $64.23 $56.94 $57.29 $57.29 27,361,412
2023-08-23 $59.40 $61.77 $59.15 $61.50 $61.50 13,460,559
2023-08-22 $60.85 $61.70 $59.36 $59.59 $59.59 13,601,277
2023-08-21 $57.85 $60.15 $57.78 $60.03 $60.03 12,100,045
2023-08-18 $57.60 $57.87 $56.62 $57.59 $57.59 12,328,557
2023-08-17 $57.87 $58.11 $56.93 $57.56 $57.56 10,816,731
2023-08-16 $59.01 $59.01 $57.25 $57.37 $57.37 11,453,265
2023-08-15 $59.36 $59.98 $58.75 $59.12 $59.12 8,371,658
2023-08-14 $56.61 $59.73 $56.39 $59.57 $59.57 13,071,895
2023-08-11 $58.10 $58.19 $56.70 $57.09 $57.09 9,950,836
2023-08-10 $60.12 $61.05 $58.19 $58.93 $58.93 9,706,533
2023-08-09 $61.82 $62.10 $59.67 $59.94 $59.94 9,272,628
2023-08-08 $62.41 $62.43 $60.79 $61.96 $61.96 9,182,591
2023-08-07 $63.22 $63.60 $62.44 $63.55 $63.55 4,768,951
2023-08-04 $62.24 $63.80 $61.64 $62.69 $62.69 7,627,007
2023-08-03 $61.44 $63.00 $61.19 $62.35 $62.35 9,054,346
2023-08-02 $64.90 $65.00 $60.98 $62.11 $62.11 13,570,296
2023-08-01 $64.87 $66.29 $64.23 $65.93 $65.93 6,965,045
2023-07-31 $65.24 $66.26 $64.69 $65.13 $65.13 7,396,387
2023-07-28 $65.40 $65.41 $64.25 $64.91 $64.91 7,103,394
2023-07-27 $65.35 $66.24 $63.30 $63.89 $63.89 10,780,157
2023-07-26 $63.12 $64.14 $62.28 $63.71 $63.71 9,093,986
2023-07-25 $63.34 $64.70 $63.23 $63.90 $63.90 6,994,863
2023-07-24 $63.69 $63.78 $62.46 $63.11 $63.11 5,606,780
2023-07-21 $64.13 $64.67 $63.19 $63.41 $63.41 19,046,309
2023-07-20 $64.66 $65.03 $62.80 $63.22 $63.22 12,700,320
2023-07-19 $66.00 $66.81 $64.86 $65.63 $65.63 10,606,772
2023-07-18 $65.40 $66.05 $64.20 $65.76 $65.76 9,881,012
2023-07-17 $63.56 $64.94 $63.00 $64.56 $64.56 8,590,896
2023-07-14 $64.50 $65.12 $63.18 $63.45 $63.45 11,408,669
2023-07-13 $63.85 $65.49 $63.06 $65.37 $65.37 12,938,376
2023-07-12 $63.12 $63.69 $61.94 $62.88 $62.88 11,423,599
2023-07-11 $61.73 $62.21 $60.45 $62.15 $62.15 12,004,522
2023-07-10 $58.87 $60.50 $58.83 $60.29 $60.29 10,124,892
2023-07-07 $59.91 $60.26 $58.98 $59.15 $59.15 9,505,876
2023-07-06 $58.61 $58.97 $57.43 $58.82 $58.82 10,177,816
2023-07-05 $60.76 $61.20 $59.78 $59.81 $59.75 7,281,446
2023-07-03 $60.32 $61.38 $60.32 $61.35 $61.35 5,694,498
2023-06-30 $59.30 $60.11 $59.16 $59.78 $59.78 9,065,947
2023-06-29 $60.43 $60.43 $58.12 $58.37 $58.37 14,868,378
2023-06-28 $58.57 $61.46 $58.57 $60.07 $60.07 10,114,598
2023-06-27 $57.91 $60.77 $57.77 $60.59 $60.59 12,291,619
2023-06-26 $58.08 $59.14 $57.68 $57.75 $57.75 10,315,995
2023-06-23 $57.81 $58.26 $56.59 $57.82 $57.82 24,355,927
2023-06-22 $58.18 $59.75 $58.03 $59.12 $59.12 9,138,913
2023-06-21 $60.62 $60.93 $58.72 $58.85 $58.85 10,386,312
2023-06-20 $60.71 $62.00 $60.34 $60.83 $60.83 10,632,956
2023-06-16 $62.81 $63.07 $60.81 $61.12 $61.12 17,328,718
2023-06-15 $62.18 $62.82 $61.55 $62.03 $62.03 11,420,454
2023-06-14 $62.78 $63.03 $60.89 $62.96 $62.96 13,383,864
2023-06-13 $63.32 $63.43 $61.81 $63.05 $63.05 12,424,251
2023-06-12 $60.88 $62.29 $60.86 $62.05 $62.05 15,926,565
2023-06-09 $60.86 $62.03 $59.57 $60.01 $60.01 14,411,335
2023-06-08 $59.21 $60.36 $58.36 $59.72 $59.72 12,180,955
2023-06-07 $62.26 $63.64 $59.11 $59.33 $59.33 23,824,507
2023-06-06 $58.10 $60.31 $58.04 $59.14 $59.14 16,472,021
2023-06-05 $59.58 $59.60 $57.26 $58.03 $58.03 15,900,530
2023-06-02 $62.22 $62.48 $59.13 $60.18 $60.18 18,030,093
2023-06-01 $59.39 $62.10 $58.61 $61.10 $61.10 24,980,257
2023-05-31 $61.80 $63.10 $58.33 $58.49 $58.49 37,673,659
2023-05-30 $67.49 $67.99 $61.31 $63.40 $63.40 51,926,526
2023-05-26 $58.67 $65.75 $58.58 $65.51 $65.51 94,307,250
2023-05-25 $49.00 $49.73 $46.70 $49.47 $49.47 37,900,256
2023-05-24 $45.50 $46.08 $45.00 $45.98 $45.98 13,802,366
2023-05-23 $45.73 $47.30 $45.73 $46.59 $46.59 12,710,555
2023-05-22 $45.04 $46.64 $45.01 $46.44 $46.44 9,368,292
2023-05-19 $44.93 $45.51 $44.70 $45.46 $45.46 11,055,492
2023-05-18 $43.52 $45.07 $43.51 $44.74 $44.74 17,331,522
2023-05-17 $42.30 $43.91 $42.04 $43.59 $43.59 12,472,058
2023-05-16 $41.81 $42.32 $41.57 $41.67 $41.67 10,653,210
2023-05-15 $40.33 $42.08 $40.19 $42.07 $42.07 8,838,134
2023-05-12 $39.96 $40.13 $39.23 $40.12 $40.12 8,538,645
2023-05-11 $40.26 $40.52 $39.30 $39.73 $39.73 12,547,893
2023-05-10 $40.60 $40.90 $39.97 $40.43 $40.43 11,554,506
2023-05-09 $40.19 $40.37 $39.76 $39.99 $39.99 10,792,031
2023-05-08 $40.85 $41.19 $40.47 $41.01 $41.01 7,515,723
2023-05-05 $39.88 $41.29 $39.50 $40.97 $40.97 14,043,242
2023-05-04 $39.13 $39.64 $38.63 $39.34 $39.34 11,618,085
2023-05-03 $39.10 $40.32 $38.91 $39.52 $39.52 10,699,072
2023-05-02 $39.61 $40.01 $38.89 $39.49 $39.49 14,932,347
2023-05-01 $39.68 $40.25 $39.47 $40.01 $40.01 11,314,753
2023-04-28 $38.76 $39.52 $38.56 $39.48 $39.48 9,647,354
2023-04-27 $38.09 $38.87 $37.71 $38.63 $38.63 15,976,180
2023-04-26 $37.70 $38.16 $37.42 $38.08 $38.08 11,851,026
2023-04-25 $38.20 $38.22 $36.90 $36.91 $36.91 11,514,916
2023-04-24 $38.98 $39.45 $38.43 $38.76 $38.76 6,290,479
2023-04-21 $39.20 $39.25 $37.97 $39.02 $39.02 13,950,726
2023-04-20 $40.02 $40.74 $39.16 $39.47 $39.47 9,846,147
2023-04-19 $41.52 $41.92 $41.00 $41.03 $41.03 11,253,309
2023-04-18 $40.99 $42.60 $40.89 $42.24 $42.24 15,714,313
2023-04-17 $39.66 $40.62 $39.41 $40.46 $40.46 7,447,423
2023-04-14 $40.39 $41.17 $39.89 $40.29 $40.29 8,209,420
2023-04-13 $39.90 $40.70 $39.71 $40.39 $40.39 8,232,862
2023-04-12 $40.71 $40.93 $39.46 $39.53 $39.53 8,471,359
2023-04-11 $40.36 $40.60 $39.84 $40.09 $40.09 7,298,520
2023-04-10 $38.73 $40.39 $38.43 $40.34 $40.34 8,696,760
2023-04-06 $39.52 $39.94 $38.86 $39.26 $39.26 8,402,486
2023-04-05 $40.08 $40.17 $39.20 $40.09 $40.09 10,814,378
2023-04-04 $42.09 $42.13 $40.20 $40.48 $40.42 10,340,976
2023-04-03 $42.92 $43.29 $41.67 $41.95 $41.89 9,312,346
2023-03-31 $43.02 $43.39 $42.70 $43.30 $43.24 8,713,964
2023-03-30 $43.58 $43.87 $42.84 $43.25 $43.19 9,842,017
2023-03-29 $41.36 $43.06 $41.33 $42.70 $42.64 11,803,522
2023-03-28 $41.11 $41.16 $39.57 $40.45 $40.39 9,832,144
2023-03-27 $41.49 $41.71 $40.91 $41.21 $41.15 8,762,971
2023-03-24 $41.55 $41.83 $40.39 $41.07 $41.07 10,616,698
2023-03-23 $41.02 $43.31 $41.01 $42.28 $42.28 13,344,792
2023-03-22 $41.01 $42.07 $40.06 $40.16 $40.16 9,901,599
2023-03-21 $40.98 $41.77 $40.56 $41.13 $41.13 8,798,607
2023-03-20 $39.88 $40.42 $39.51 $40.35 $40.35 8,976,464
2023-03-17 $40.23 $40.41 $39.50 $39.97 $39.97 15,184,035
2023-03-16 $37.59 $40.53 $37.40 $40.36 $40.36 16,173,504
2023-03-15 $37.93 $38.16 $36.75 $37.62 $37.62 18,999,240
2023-03-14 $38.92 $39.42 $37.94 $38.61 $38.61 16,990,307
2023-03-13 $38.00 $38.85 $36.64 $37.99 $37.99 26,159,526
2023-03-10 $40.91 $40.94 $38.14 $38.68 $38.68 21,552,730
2023-03-09 $42.95 $43.69 $40.84 $40.91 $40.91 12,030,367
2023-03-08 $41.16 $43.18 $41.09 $43.15 $43.15 14,722,531
2023-03-07 $42.04 $42.23 $40.87 $41.11 $41.11 13,917,103
2023-03-06 $44.34 $44.59 $41.79 $42.27 $42.27 19,056,468
2023-03-03 $41.38 $44.28 $41.10 $44.04 $44.04 38,293,206
2023-03-02 $44.81 $46.60 $44.05 $46.23 $46.23 12,819,132
2023-03-01 $45.36 $46.35 $45.10 $45.36 $45.36 7,761,441
2023-02-28 $44.12 $45.70 $44.01 $45.15 $45.15 9,586,961
2023-02-27 $44.87 $44.95 $44.23 $44.31 $44.31 7,026,641
2023-02-24 $44.49 $44.82 $43.58 $43.85 $43.85 9,142,086
2023-02-23 $45.05 $45.37 $43.62 $45.25 $45.25 12,550,713
2023-02-22 $42.85 $43.48 $42.14 $42.97 $42.97 7,643,199
2023-02-21 $43.56 $44.05 $42.36 $42.60 $42.60 9,607,253
2023-02-17 $45.14 $45.29 $43.61 $44.14 $44.14 8,651,892
2023-02-16 $46.03 $47.13 $45.64 $45.69 $45.69 11,002,709
2023-02-15 $46.40 $47.06 $45.47 $46.74 $46.74 8,589,275
2023-02-14 $45.01 $47.50 $44.78 $47.21 $47.21 9,264,518
2023-02-13 $44.89 $45.89 $44.20 $45.60 $45.60 7,045,595
2023-02-10 $44.62 $44.77 $43.54 $44.55 $44.55 7,650,219
2023-02-09 $45.96 $46.47 $44.61 $45.11 $45.11 7,764,719
2023-02-08 $46.46 $46.86 $45.05 $45.10 $45.10 9,069,549
2023-02-07 $45.40 $47.07 $44.67 $46.78 $46.78 10,537,558
2023-02-06 $45.63 $46.70 $44.85 $45.03 $45.03 7,777,254
2023-02-03 $46.78 $48.32 $46.51 $46.58 $46.58 11,962,102
2023-02-02 $46.99 $49.49 $46.74 $48.76 $48.76 17,101,437
2023-02-01 $43.32 $46.49 $43.25 $46.12 $46.12 14,963,246
2023-01-31 $42.08 $43.19 $41.82 $43.15 $43.15 9,438,377
2023-01-30 $43.48 $43.55 $41.96 $41.99 $41.99 9,551,521
2023-01-27 $43.48 $44.80 $43.48 $44.25 $44.25 7,952,962
2023-01-26 $43.60 $44.48 $42.80 $44.39 $44.39 10,503,918
2023-01-25 $41.72 $42.80 $40.77 $42.74 $42.74 9,599,968
2023-01-24 $42.11 $43.28 $41.96 $42.51 $42.51 8,960,267
2023-01-23 $40.20 $42.85 $40.11 $42.75 $42.75 13,619,480
2023-01-20 $38.95 $39.56 $38.06 $39.48 $39.48 15,860,760
2023-01-19 $39.98 $40.23 $38.54 $38.57 $38.57 10,521,917
2023-01-18 $41.49 $41.91 $40.03 $40.49 $40.49 7,445,092
2023-01-17 $40.62 $41.16 $40.03 $41.03 $41.03 13,030,260
2023-01-13 $38.65 $40.76 $38.52 $40.67 $40.67 11,871,673
2023-01-12 $38.36 $40.14 $37.42 $39.31 $39.31 14,713,050
2023-01-11 $37.31 $38.51 $36.95 $38.42 $38.42 10,319,214
2023-01-10 $36.55 $37.34 $36.02 $37.01 $37.01 9,699,553
2023-01-09 $37.10 $38.04 $36.76 $36.92 $36.92 10,529,792
2023-01-06 $35.15 $36.44 $33.75 $36.10 $36.10 21,224,910
2023-01-05 $35.74 $35.99 $34.67 $34.68 $34.68 13,007,295
2023-01-04 $36.80 $36.94 $35.64 $36.61 $36.55 10,226,260
2023-01-03 $37.91 $38.20 $35.78 $35.99 $35.93 10,336,698
2022-12-30 $35.88 $37.10 $35.58 $37.04 $37.04 8,025,303
2022-12-29 $36.09 $37.23 $35.80 $36.76 $36.76 7,724,302
2022-12-28 $35.78 $36.23 $35.09 $35.38 $35.38 8,096,193
2022-12-27 $36.72 $36.74 $35.85 $36.05 $36.05 8,452,599
2022-12-23 $36.74 $37.58 $36.29 $37.19 $37.19 6,097,631
2022-12-22 $37.87 $38.04 $36.36 $37.07 $37.07 14,075,511
2022-12-21 $38.12 $38.97 $38.12 $38.87 $38.87 9,159,966
2022-12-20 $37.95 $38.10 $36.90 $37.81 $37.81 11,441,861
2022-12-19 $38.94 $39.05 $38.00 $38.40 $38.40 10,651,314
2022-12-16 $39.61 $40.00 $38.29 $38.99 $38.99 20,177,737
2022-12-15 $41.63 $41.68 $39.97 $40.02 $40.02 12,084,749
2022-12-14 $43.24 $44.27 $42.01 $42.65 $42.65 13,428,188
2022-12-13 $45.32 $45.99 $42.33 $43.51 $43.51 12,390,251
2022-12-12 $41.50 $42.88 $41.04 $42.58 $42.58 9,327,234
2022-12-09 $41.69 $42.77 $41.11 $41.50 $41.50 7,286,896
2022-12-08 $40.54 $42.02 $40.14 $41.70 $41.70 9,106,091
2022-12-07 $40.48 $41.25 $39.88 $40.41 $40.41 8,219,818
2022-12-06 $43.02 $43.27 $40.75 $41.09 $41.09 8,779,916
2022-12-05 $44.09 $45.08 $42.33 $42.97 $42.97 11,345,814
2022-12-02 $42.00 $44.89 $41.01 $44.72 $44.72 25,050,176
2022-12-01 $47.12 $47.34 $44.83 $45.40 $45.40 15,710,141
2022-11-30 $43.17 $46.61 $42.64 $46.52 $46.52 15,933,915
2022-11-29 $42.95 $43.56 $42.21 $42.91 $42.91 6,747,199
2022-11-28 $42.33 $44.08 $42.25 $42.67 $42.67 10,949,246
2022-11-25 $43.17 $43.79 $42.88 $42.98 $42.98 4,078,234
2022-11-23 $43.16 $44.15 $42.85 $43.68 $43.68 6,078,709
2022-11-22 $41.75 $42.93 $41.25 $42.92 $42.92 11,645,631
2022-11-21 $43.09 $43.31 $41.44 $41.55 $41.55 11,008,932
2022-11-18 $44.85 $45.08 $43.77 $44.00 $44.00 8,687,623
2022-11-17 $41.00 $43.98 $40.85 $43.93 $43.93 9,372,306
2022-11-16 $43.53 $43.83 $41.90 $42.25 $42.25 12,062,727
2022-11-15 $45.62 $46.22 $43.92 $44.70 $44.70 11,831,274
2022-11-14 $42.96 $43.45 $41.83 $43.16 $43.16 11,645,493
2022-11-11 $42.23 $43.81 $41.91 $43.35 $43.35 12,133,782
2022-11-10 $39.01 $42.72 $39.00 $42.65 $42.65 17,081,052
2022-11-09 $38.62 $38.84 $36.71 $36.71 $36.71 14,401,457
2022-11-08 $40.86 $40.96 $38.95 $39.79 $39.79 12,220,680
2022-11-07 $39.56 $39.72 $38.47 $39.51 $39.51 15,185,571
2022-11-04 $38.44 $39.97 $37.98 $38.97 $38.97 16,070,297
2022-11-03 $38.33 $39.50 $37.20 $37.22 $37.22 16,890,288
2022-11-02 $40.36 $41.99 $39.00 $39.05 $39.05 13,715,307
2022-11-01 $40.82 $41.05 $39.37 $39.74 $39.74 7,601,388
2022-10-31 $40.40 $40.78 $39.23 $39.68 $39.68 10,413,841
2022-10-28 $39.76 $41.12 $39.08 $41.01 $41.01 11,454,823
2022-10-27 $40.50 $42.62 $40.03 $40.06 $40.06 18,838,075
2022-10-26 $39.85 $40.60 $38.51 $38.75 $38.75 12,270,738
2022-10-25 $38.62 $41.39 $38.53 $40.61 $40.61 12,620,342
2022-10-24 $39.73 $39.75 $36.90 $38.39 $38.39 13,403,344
2022-10-21 $37.66 $39.62 $37.57 $39.54 $39.54 9,788,359
2022-10-20 $38.39 $39.92 $37.87 $38.07 $38.07 10,037,611
2022-10-19 $37.37 $38.62 $37.10 $38.10 $38.10 8,246,945
2022-10-18 $39.28 $39.78 $36.98 $37.74 $37.74 11,895,694
2022-10-17 $38.36 $39.24 $37.60 $37.87 $37.87 11,904,972
2022-10-14 $39.94 $40.09 $36.94 $37.01 $37.01 13,016,290
2022-10-13 $35.99 $40.06 $35.30 $39.13 $39.13 18,383,911
2022-10-12 $38.30 $38.56 $37.41 $37.98 $37.98 12,698,350
2022-10-11 $40.00 $40.11 $38.00 $38.66 $38.66 17,731,638
2022-10-10 $41.93 $42.15 $39.20 $40.30 $40.30 12,942,603
2022-10-07 $46.16 $46.39 $42.23 $42.35 $42.35 18,033,767
2022-10-06 $48.31 $49.30 $47.64 $47.96 $47.96 12,586,363
2022-10-05 $45.91 $49.08 $45.57 $48.36 $48.36 15,162,413
2022-10-04 $46.16 $47.21 $46.08 $47.04 $47.04 9,763,181
2022-10-03 $43.61 $45.07 $43.48 $44.50 $44.50 9,859,682
2022-09-30 $42.37 $44.85 $42.28 $42.91 $42.91 11,123,271
2022-09-29 $43.57 $43.92 $42.11 $42.87 $42.87 9,648,900
2022-09-28 $42.67 $44.85 $42.64 $44.55 $44.55 9,736,121
2022-09-27 $43.47 $44.09 $42.57 $43.40 $43.40 10,397,234
2022-09-26 $43.27 $44.33 $42.52 $42.61 $42.61 8,920,813
2022-09-23 $42.88 $43.43 $42.31 $43.29 $43.29 11,323,947
2022-09-22 $45.43 $45.52 $43.37 $43.52 $43.52 12,070,013
2022-09-21 $45.52 $48.24 $45.35 $45.46 $45.46 11,894,573
2022-09-20 $45.66 $46.19 $45.07 $45.29 $45.29 5,558,637
2022-09-19 $45.79 $46.73 $45.45 $46.15 $46.15 7,830,219
2022-09-16 $45.66 $46.49 $44.95 $46.35 $46.35 12,439,734
2022-09-15 $47.90 $48.70 $46.18 $46.67 $46.67 8,870,271
2022-09-14 $48.05 $49.45 $47.58 $48.41 $48.41 7,407,193
2022-09-13 $47.84 $48.97 $47.35 $48.02 $48.02 15,732,380
2022-09-12 $50.03 $50.60 $49.39 $50.25 $50.25 9,479,801
2022-09-09 $48.82 $50.10 $48.82 $49.74 $49.74 10,922,776
2022-09-08 $46.30 $48.51 $45.68 $48.15 $48.15 9,918,673
2022-09-07 $45.60 $47.10 $45.00 $46.76 $46.76 11,024,047
2022-09-06 $45.90 $46.11 $44.82 $45.09 $45.09 7,219,649
2022-09-02 $46.73 $47.22 $45.39 $45.76 $45.76 10,358,131
2022-09-01 $45.41 $46.10 $43.63 $45.97 $45.97 16,790,768
2022-08-31 $47.56 $48.08 $46.35 $46.82 $46.82 12,090,035
2022-08-30 $49.58 $49.79 $47.20 $48.00 $48.00 9,703,513
2022-08-29 $49.60 $50.90 $48.91 $48.99 $48.99 10,003,346
2022-08-26 $54.22 $54.29 $49.98 $50.17 $50.17 23,821,800
2022-08-25 $51.50 $55.22 $51.17 $55.09 $55.09 13,229,252
2022-08-24 $51.51 $52.54 $51.23 $52.24 $52.24 6,280,806
2022-08-23 $51.19 $52.52 $51.06 $51.58 $51.58 6,093,643
2022-08-22 $51.38 $52.25 $50.55 $50.93 $50.93 7,438,888
2022-08-19 $53.42 $54.03 $52.58 $53.14 $53.14 7,418,973
2022-08-18 $52.91 $55.77 $52.67 $54.55 $54.55 8,759,175
2022-08-17 $53.50 $53.63 $51.64 $52.65 $52.65 9,196,280
2022-08-16 $55.22 $55.36 $53.70 $54.35 $54.35 5,557,142
2022-08-15 $54.88 $55.87 $54.42 $55.48 $55.48 5,062,816
2022-08-12 $54.64 $55.59 $54.18 $55.36 $55.36 7,408,429
2022-08-11 $55.80 $56.64 $53.58 $53.71 $53.71 8,965,041
2022-08-10 $53.40 $55.34 $52.38 $54.99 $54.99 13,944,906
2022-08-09 $54.14 $54.18 $50.42 $51.26 $51.26 16,556,766
2022-08-08 $55.61 $56.50 $53.30 $55.59 $55.59 13,962,369
2022-08-05 $56.07 $57.60 $56.01 $56.94 $56.94 7,832,719
2022-08-04 $58.09 $58.43 $56.59 $57.35 $57.35 9,768,803
2022-08-03 $55.57 $58.43 $55.55 $58.22 $58.22 9,974,452
2022-08-02 $54.57 $56.90 $54.51 $55.71 $55.71 5,241,626
2022-08-01 $54.98 $55.87 $53.97 $55.33 $55.33 6,959,698
2022-07-29 $53.63 $55.76 $53.22 $55.68 $55.68 9,048,675
2022-07-28 $53.50 $54.09 $52.22 $53.77 $53.77 6,719,928
2022-07-27 $51.25 $53.58 $50.71 $52.99 $52.99 11,212,338
2022-07-26 $50.50 $50.97 $48.97 $49.48 $49.48 7,512,308
2022-07-25 $51.60 $51.78 $49.75 $50.71 $50.71 7,416,603
2022-07-22 $54.57 $54.57 $51.35 $52.02 $52.02 10,205,570
2022-07-21 $53.76 $54.72 $52.66 $54.57 $54.57 7,900,197
2022-07-20 $52.19 $54.04 $51.64 $53.68 $53.68 13,315,455
2022-07-19 $49.61 $52.34 $49.52 $52.08 $52.08 14,093,875
2022-07-18 $49.37 $50.92 $48.45 $48.62 $48.62 12,622,030
2022-07-15 $47.78 $48.33 $46.98 $48.22 $48.22 7,314,799
2022-07-14 $45.71 $47.23 $44.79 $47.11 $47.11 8,595,659
2022-07-13 $44.59 $46.63 $44.15 $46.14 $46.14 6,411,725
2022-07-12 $45.70 $46.44 $45.18 $45.53 $45.53 6,897,614
2022-07-11 $45.88 $46.38 $45.01 $45.20 $45.20 5,746,203
2022-07-08 $45.43 $47.41 $45.14 $46.99 $46.99 9,130,830
2022-07-07 $45.08 $47.02 $45.06 $46.60 $46.60 10,838,232
2022-07-06 $42.78 $44.45 $42.50 $43.82 $43.76 8,859,058
2022-07-05 $41.39 $42.99 $41.07 $42.98 $42.92 9,799,061
2022-07-01 $42.77 $43.55 $41.75 $42.55 $42.50 8,790,141
2022-06-30 $43.81 $45.02 $42.55 $43.53 $43.47 10,010,139
2022-06-29 $44.60 $44.63 $43.27 $44.32 $44.26 8,065,279
2022-06-28 $47.65 $48.61 $45.26 $45.32 $45.26 10,323,993
2022-06-27 $49.03 $49.17 $47.37 $47.65 $47.59 6,915,220
2022-06-24 $47.21 $49.05 $46.88 $48.22 $48.16 20,042,318
2022-06-23 $47.11 $47.14 $45.19 $46.26 $46.20 7,252,438
2022-06-22 $45.89 $47.43 $45.75 $46.39 $46.33 7,508,775
2022-06-21 $46.90 $48.38 $46.76 $47.03 $46.97 8,834,611
2022-06-17 $45.15 $46.20 $43.68 $46.04 $45.98 16,001,810
2022-06-16 $47.39 $47.63 $44.33 $45.04 $44.98 14,987,596
2022-06-15 $48.70 $50.49 $47.69 $49.20 $49.14 11,363,707
2022-06-14 $49.50 $49.84 $47.62 $48.52 $48.46 9,614,065
2022-06-13 $50.82 $51.26 $48.66 $48.81 $48.75 14,441,956
2022-06-10 $55.22 $55.56 $52.92 $53.07 $53.00 12,030,158
2022-06-09 $58.82 $59.84 $56.43 $56.48 $56.41 8,386,574
2022-06-08 $60.21 $61.07 $58.74 $59.35 $59.27 6,343,676
2022-06-07 $59.00 $61.24 $58.57 $61.02 $60.94 7,182,096
2022-06-06 $60.61 $61.18 $59.37 $59.74 $59.66 5,894,883
2022-06-03 $59.91 $61.06 $58.79 $58.96 $58.88 7,900,298
2022-06-02 $57.17 $61.50 $57.17 $61.43 $61.35 10,128,901
2022-06-01 $59.34 $60.16 $56.63 $58.04 $57.97 9,731,597
2022-05-31 $60.58 $61.00 $58.47 $59.15 $59.07 14,203,196
2022-05-27 $60.00 $61.40 $58.53 $60.82 $60.74 22,143,049
2022-05-26 $53.25 $57.23 $53.15 $56.99 $56.92 16,074,510
2022-05-25 $51.82 $54.48 $51.66 $53.96 $53.89 10,589,804
2022-05-24 $53.35 $53.58 $51.56 $52.40 $52.33 10,004,885
2022-05-23 $52.57 $54.96 $52.57 $54.86 $54.79 7,554,378
2022-05-20 $55.86 $55.91 $51.05 $54.07 $54.00 13,790,103
2022-05-19 $54.29 $56.33 $53.54 $54.28 $54.21 9,730,092
2022-05-18 $57.37 $59.10 $54.69 $55.01 $54.94 10,843,385
2022-05-17 $57.18 $59.01 $56.69 $58.28 $58.21 8,401,124
2022-05-16 $57.15 $57.35 $55.00 $55.23 $55.16 9,417,884
2022-05-13 $53.83 $58.03 $53.43 $57.57 $57.50 13,265,934
2022-05-12 $51.38 $53.66 $50.41 $52.39 $52.32 12,005,762
2022-05-11 $54.44 $55.69 $52.33 $52.54 $52.47 9,426,362
2022-05-10 $55.42 $56.55 $52.81 $55.13 $55.06 11,114,150
2022-05-09 $56.70 $57.69 $53.54 $53.73 $53.66 12,399,893
2022-05-06 $58.03 $60.51 $55.61 $57.75 $57.68 11,582,262
2022-05-05 $61.91 $61.99 $57.33 $58.29 $58.22 11,948,932
2022-05-04 $60.76 $63.11 $57.78 $62.91 $62.83 11,636,683
2022-05-03 $60.12 $60.72 $59.06 $60.41 $60.33 6,329,444
2022-05-02 $58.11 $60.09 $57.38 $60.07 $59.99 8,337,260
2022-04-29 $59.75 $62.73 $58.01 $58.08 $58.01 9,138,123
2022-04-28 $58.34 $61.88 $57.16 $61.06 $60.98 11,584,554
2022-04-27 $57.11 $59.58 $56.57 $56.72 $56.65 9,750,004
2022-04-26 $59.90 $60.43 $57.85 $57.95 $57.88 10,753,165
2022-04-25 $58.49 $60.76 $58.15 $60.69 $60.61 10,497,844
2022-04-22 $59.80 $60.52 $58.32 $58.44 $58.36 8,638,103
2022-04-21 $64.12 $65.17 $59.50 $59.95 $59.87 8,136,784
2022-04-20 $64.50 $65.13 $62.48 $62.94 $62.86 6,828,388
2022-04-19 $60.96 $63.92 $60.52 $63.77 $63.69 8,055,113
2022-04-18 $60.61 $62.47 $60.15 $61.73 $61.65 5,830,708
2022-04-14 $63.61 $63.62 $60.87 $60.97 $60.89 7,542,207
2022-04-13 $60.78 $63.75 $60.09 $63.30 $63.22 9,497,421
2022-04-12 $62.81 $63.34 $59.75 $60.13 $60.05 10,070,183
2022-04-11 $61.81 $62.37 $60.47 $60.73 $60.65 12,152,040
2022-04-08 $65.61 $65.74 $62.99 $63.15 $63.07 10,190,998
2022-04-07 $65.80 $67.18 $63.53 $65.66 $65.58 11,019,135
2022-04-06 $66.77 $67.73 $64.94 $66.50 $66.35 14,416,539
2022-04-05 $72.29 $72.32 $68.20 $68.31 $68.16 10,751,446
2022-04-04 $71.56 $73.00 $70.73 $72.96 $72.80 9,624,073
2022-04-01 $72.00 $72.73 $69.42 $71.07 $70.91 8,033,290
2022-03-31 $73.31 $73.80 $71.60 $71.71 $71.55 8,046,677
2022-03-30 $74.83 $75.51 $72.26 $73.01 $72.85 8,727,551
2022-03-29 $75.92 $76.59 $74.30 $76.16 $75.99 7,427,184
2022-03-28 $73.85 $74.44 $71.95 $74.31 $74.15 6,988,225
2022-03-25 $73.72 $74.86 $73.01 $74.37 $74.21 10,980,480
2022-03-24 $69.98 $73.86 $69.22 $73.76 $73.60 9,556,453
2022-03-23 $70.43 $72.02 $68.85 $68.94 $68.79 6,950,349
2022-03-22 $70.42 $72.84 $70.33 $71.38 $71.22 6,598,464
2022-03-21 $70.66 $71.72 $69.10 $70.71 $70.55 7,190,534
2022-03-18 $69.11 $71.77 $68.05 $71.33 $71.17 13,397,298
2022-03-17 $67.92 $69.48 $66.91 $69.41 $69.26 7,304,214
2022-03-16 $67.00 $69.37 $65.04 $68.91 $68.76 13,280,502
2022-03-15 $61.30 $65.97 $60.93 $65.78 $65.64 12,611,247
2022-03-14 $62.88 $63.34 $58.84 $60.25 $60.12 12,496,068
2022-03-11 $65.97 $66.52 $62.94 $63.09 $62.95 6,971,974
2022-03-10 $65.25 $66.67 $64.37 $65.25 $65.11 7,693,751
2022-03-09 $66.32 $67.28 $65.00 $66.55 $66.40 10,367,602
2022-03-08 $61.17 $68.14 $60.79 $64.51 $64.37 14,892,083
2022-03-07 $64.96 $66.59 $60.97 $61.17 $61.04 17,201,626
2022-03-04 $63.68 $68.48 $62.35 $63.41 $63.27 25,859,008
2022-03-03 $68.33 $68.90 $64.69 $65.20 $65.06 18,563,492
2022-03-02 $66.37 $68.50 $65.29 $67.67 $67.52 10,682,287
2022-03-01 $68.47 $68.54 $64.14 $64.95 $64.81 12,371,188
2022-02-28 $68.00 $69.43 $66.23 $68.33 $68.18 12,495,107
2022-02-25 $67.86 $69.32 $66.30 $68.75 $68.60 8,691,731
2022-02-24 $61.40 $68.08 $60.96 $67.79 $67.64 13,272,078
2022-02-23 $67.53 $68.77 $64.67 $64.82 $64.68 9,648,229
2022-02-22 $66.48 $68.87 $65.67 $66.70 $66.55 7,576,233
2022-02-18 $68.19 $69.05 $66.26 $67.34 $67.19 9,049,067
2022-02-17 $70.40 $71.00 $67.17 $67.55 $67.40 12,107,756
2022-02-16 $72.59 $72.83 $70.57 $72.10 $71.94 7,442,269
2022-02-15 $70.18 $74.26 $69.83 $74.17 $74.01 12,668,861
2022-02-14 $68.08 $69.89 $66.62 $67.75 $67.60 12,249,916
2022-02-11 $73.50 $74.84 $67.49 $67.99 $67.84 13,642,776
2022-02-10 $74.89 $78.19 $73.18 $73.84 $73.68 12,088,836
2022-02-09 $77.65 $77.96 $75.28 $77.74 $77.57 10,748,207
2022-02-08 $71.12 $76.76 $71.11 $76.50 $76.33 13,362,560
2022-02-07 $71.28 $73.21 $71.09 $71.57 $71.41 6,969,227
2022-02-04 $68.77 $71.94 $68.66 $71.10 $70.94 7,967,119
2022-02-03 $71.02 $72.54 $68.34 $68.63 $68.48 11,944,317
2022-02-02 $74.11 $75.13 $71.86 $74.08 $73.92 11,005,470
2022-02-01 $72.23 $72.62 $69.29 $72.42 $72.26 10,089,340
2022-01-31 $66.89 $71.44 $66.88 $71.40 $71.24 12,501,684
2022-01-28 $64.89 $66.34 $62.55 $66.32 $66.17 11,456,292
2022-01-27 $69.36 $70.25 $64.72 $64.89 $64.75 13,587,922
2022-01-26 $70.01 $72.20 $66.93 $67.66 $67.51 19,451,792
2022-01-25 $69.59 $70.26 $66.95 $67.02 $66.87 17,846,791
2022-01-24 $71.06 $72.22 $66.97 $72.09 $71.93 22,097,031
2022-01-21 $72.91 $76.13 $72.20 $72.55 $72.39 14,820,379
2022-01-20 $77.34 $78.65 $73.73 $73.80 $73.64 10,401,224
2022-01-19 $78.34 $79.33 $75.77 $76.89 $76.72 12,112,450
2022-01-18 $80.30 $81.54 $77.42 $77.67 $77.50 12,355,299
2022-01-14 $77.82 $83.13 $77.82 $83.00 $82.82 14,780,120
2022-01-13 $85.91 $86.65 $78.50 $78.65 $78.48 13,860,640
2022-01-12 $86.69 $87.42 $84.40 $84.94 $84.75 9,308,656
2022-01-11 $81.18 $86.42 $80.80 $86.23 $86.04 15,339,615
2022-01-10 $81.11 $82.33 $77.39 $82.21 $82.03 16,685,048
2022-01-07 $85.47 $85.87 $82.59 $83.11 $82.93 10,289,305
2022-01-06 $82.71 $86.27 $82.00 $85.53 $85.34 9,697,131
2022-01-05 $87.04 $89.69 $83.99 $84.12 $83.88 11,010,495
2022-01-04 $90.28 $91.78 $86.41 $88.37 $88.11 11,874,949
2022-01-03 $87.95 $90.05 $87.82 $89.43 $89.17 6,819,968
2021-12-31 $87.59 $88.54 $87.45 $87.49 $87.24 3,587,326
2021-12-30 $88.54 $88.99 $87.23 $87.44 $87.19 4,303,145
2021-12-29 $88.07 $88.97 $87.71 $88.54 $88.28 3,583,045
2021-12-28 $90.98 $91.06 $87.76 $87.99 $87.74 5,803,675
2021-12-27 $88.00 $91.18 $87.80 $90.81 $90.55 7,119,772
2021-12-23 $88.24 $89.52 $87.45 $87.68 $87.43 8,016,518
2021-12-22 $86.19 $88.40 $85.47 $88.29 $88.03 9,516,414
2021-12-21 $86.64 $87.29 $84.46 $86.30 $86.05 10,103,748
2021-12-20 $82.73 $84.54 $82.50 $84.17 $83.93 9,546,776
2021-12-17 $82.00 $85.37 $81.58 $84.03 $83.79 16,218,652
2021-12-16 $89.59 $89.88 $82.63 $83.59 $83.35 17,014,819
2021-12-15 $85.43 $88.84 $84.00 $88.37 $88.11 14,422,027
2021-12-14 $84.89 $86.63 $84.36 $85.29 $85.04 8,595,981
2021-12-13 $89.44 $89.82 $86.49 $86.59 $86.34 7,371,538
2021-12-10 $91.33 $92.28 $88.22 $89.02 $88.76 9,660,006
2021-12-09 $90.66 $92.79 $89.67 $90.03 $89.77 11,836,036
2021-12-08 $90.77 $93.85 $89.40 $91.29 $91.03 14,554,698
2021-12-07 $87.46 $92.40 $86.89 $91.51 $91.24 21,126,729
2021-12-06 $83.51 $86.37 $80.37 $85.43 $85.18 15,634,421
2021-12-03 $85.89 $88.49 $80.47 $83.59 $83.35 51,023,658
2021-12-02 $70.34 $72.16 $69.30 $71.03 $70.82 10,772,610
2021-12-01 $72.75 $75.02 $70.83 $70.95 $70.74 8,819,171
2021-11-30 $74.84 $75.14 $70.80 $71.17 $70.96 13,173,174
2021-11-29 $73.36 $75.29 $73.00 $75.02 $74.80 9,161,436
2021-11-26 $72.70 $74.14 $71.53 $71.99 $71.78 4,596,034
2021-11-24 $72.47 $74.00 $71.80 $73.86 $73.65 4,826,037
2021-11-23 $73.03 $74.00 $71.27 $73.22 $73.01 5,792,807
2021-11-22 $75.10 $76.12 $72.44 $72.75 $72.54 8,645,460
2021-11-19 $75.13 $75.79 $74.35 $74.58 $74.36 5,458,514
2021-11-18 $74.70 $75.25 $74.20 $75.15 $74.93 5,798,086
2021-11-17 $73.88 $74.33 $73.14 $73.64 $73.43 4,145,690
2021-11-16 $72.68 $74.10 $71.94 $73.82 $73.61 5,087,219
2021-11-15 $73.56 $73.66 $71.53 $72.92 $72.71 4,021,223
2021-11-12 $73.82 $74.49 $72.59 $73.48 $73.27 5,415,669
2021-11-11 $71.58 $73.52 $71.56 $73.42 $73.21 5,485,337
2021-11-10 $71.96 $73.25 $70.63 $70.97 $70.76 6,463,758
2021-11-09 $73.74 $74.06 $72.18 $72.94 $72.73 4,928,742
2021-11-08 $72.15 $73.76 $71.79 $73.00 $72.79 6,823,700
2021-11-05 $72.00 $72.92 $71.30 $71.86 $71.65 6,343,898
2021-11-04 $69.81 $71.63 $68.84 $71.54 $71.33 8,692,305
2021-11-03 $69.66 $69.71 $68.81 $69.25 $69.05 4,134,843
2021-11-02 $69.00 $71.40 $68.91 $69.91 $69.71 7,063,910
2021-11-01 $68.67 $68.97 $67.77 $68.96 $68.76 6,066,425
2021-10-29 $67.88 $68.88 $67.75 $68.50 $68.30 5,436,680
2021-10-28 $68.15 $68.59 $67.64 $68.48 $68.28 3,526,836
2021-10-27 $67.50 $68.55 $67.15 $67.70 $67.50 4,912,039
2021-10-26 $68.68 $69.09 $67.67 $67.73 $67.53 6,211,626
2021-10-25 $66.70 $67.98 $66.38 $67.67 $67.47 4,999,654
2021-10-22 $67.50 $67.70 $65.87 $66.31 $66.12 5,228,237
2021-10-21 $66.58 $67.11 $65.94 $67.07 $66.88 5,297,649
2021-10-20 $67.68 $68.00 $66.65 $67.19 $67.00 3,979,672
2021-10-19 $67.35 $68.12 $66.62 $67.85 $67.65 7,367,547
2021-10-18 $65.32 $67.22 $65.02 $67.17 $66.98 5,342,318
2021-10-15 $65.90 $66.28 $65.26 $65.65 $65.46 5,971,324
2021-10-14 $64.91 $66.14 $64.52 $65.29 $65.10 8,491,066
2021-10-13 $64.34 $64.70 $63.20 $63.42 $63.24 6,701,272
2021-10-12 $64.44 $64.53 $62.50 $63.59 $63.41 6,357,776
2021-10-11 $64.26 $64.87 $63.39 $63.44 $63.26 4,063,394
2021-10-08 $65.44 $65.60 $64.32 $64.62 $64.43 5,665,694
2021-10-07 $65.00 $67.19 $64.51 $65.15 $64.96 15,222,490
2021-10-06 $58.68 $64.27 $58.52 $63.75 $63.51 16,659,307
2021-10-05 $58.38 $60.06 $58.26 $59.39 $59.16 7,195,808
2021-10-04 $59.45 $59.47 $56.86 $57.59 $57.37 6,955,484
2021-10-01 $60.80 $60.87 $58.35 $59.83 $59.60 6,822,672
2021-09-30 $60.46 $61.64 $60.24 $60.31 $60.08 4,970,864
2021-09-29 $61.08 $61.82 $60.08 $60.15 $59.92 4,583,745
2021-09-28 $61.42 $61.89 $60.67 $60.75 $60.52 6,982,139
2021-09-27 $62.76 $63.58 $62.06 $63.07 $62.83 4,097,473
2021-09-24 $63.00 $63.95 $62.63 $63.61 $63.37 2,912,570
2021-09-23 $62.86 $63.98 $62.82 $63.44 $63.20 4,530,038
2021-09-22 $61.50 $62.86 $61.27 $62.67 $62.43 3,595,680
2021-09-21 $61.05 $61.49 $60.17 $61.03 $60.80 3,468,537
2021-09-20 $60.80 $61.24 $59.39 $60.68 $60.45 7,158,741
2021-09-17 $63.14 $63.14 $61.74 $62.10 $61.86 11,428,291
2021-09-16 $61.92 $63.33 $61.63 $63.25 $63.01 4,391,470
2021-09-15 $62.32 $62.94 $61.83 $62.46 $62.22 4,436,873
2021-09-14 $62.60 $63.03 $61.86 $62.30 $62.06 3,323,664
2021-09-13 $61.93 $62.46 $61.05 $62.38 $62.14 5,246,907
2021-09-10 $61.92 $62.60 $61.12 $61.17 $60.94 4,430,169
2021-09-09 $60.52 $61.85 $60.50 $61.25 $61.02 3,305,196
2021-09-08 $60.87 $61.34 $59.90 $60.37 $60.14 3,292,554
2021-09-07 $61.76 $62.04 $61.21 $61.24 $61.01 3,021,105
2021-09-03 $61.27 $62.20 $61.10 $61.51 $61.28 2,517,997
2021-09-02 $61.27 $61.50 $60.78 $61.32 $61.09 2,777,800
2021-09-01 $61.62 $61.70 $60.60 $60.72 $60.49 4,968,261
2021-08-31 $62.00 $62.05 $61.11 $61.19 $60.96 5,267,940
2021-08-30 $61.57 $63.07 $61.48 $61.96 $61.72 6,938,174
2021-08-27 $61.97 $62.24 $60.08 $61.34 $61.11 14,782,012
2021-08-26 $63.50 $64.07 $62.83 $63.24 $63.00 6,685,658
2021-08-25 $62.78 $63.44 $62.46 $63.20 $62.96 6,336,298
2021-08-24 $62.29 $62.83 $61.93 $62.55 $62.31 5,710,824
2021-08-23 $60.70 $62.19 $60.34 $62.00 $61.76 7,325,478
2021-08-20 $58.84 $59.91 $58.76 $59.85 $59.62 4,617,676
2021-08-19 $57.36 $59.43 $57.10 $58.98 $58.76 4,973,789
2021-08-18 $58.13 $59.10 $57.77 $57.84 $57.62 3,977,413
2021-08-17 $58.50 $58.78 $57.60 $58.52 $58.30 6,497,116
2021-08-16 $60.13 $60.25 $58.70 $59.16 $58.93 5,562,049
2021-08-13 $59.83 $60.48 $59.51 $60.39 $60.16 3,154,231
2021-08-12 $59.00 $60.99 $58.61 $59.86 $59.63 6,495,736
2021-08-11 $60.02 $60.40 $59.11 $59.79 $59.56 4,029,528
2021-08-10 $60.69 $60.87 $58.54 $59.75 $59.52 3,981,578
2021-08-09 $61.06 $61.09 $60.06 $60.48 $60.25 2,497,554
2021-08-06 $60.49 $61.06 $60.38 $60.54 $60.31 3,808,544
2021-08-05 $62.14 $62.71 $60.82 $61.05 $60.82 5,947,945
2021-08-04 $61.55 $62.62 $61.35 $61.89 $61.65 8,185,217
2021-08-03 $60.21 $61.43 $59.35 $61.34 $61.11 6,253,348
2021-08-02 $61.00 $61.48 $60.40 $60.57 $60.34 4,456,129
2021-07-30 $59.79 $60.60 $59.51 $60.51 $60.28 4,456,525
2021-07-29 $59.15 $60.39 $59.10 $60.31 $60.08 5,446,437
2021-07-28 $58.07 $59.13 $57.97 $58.99 $58.76 5,229,420
2021-07-27 $58.96 $58.96 $56.48 $57.98 $57.76 6,082,352
2021-07-26 $58.63 $59.24 $58.45 $58.95 $58.73 3,516,282
2021-07-23 $58.45 $59.27 $57.81 $58.92 $58.70 4,406,569
2021-07-22 $57.57 $58.07 $57.39 $57.98 $57.76 3,278,462
2021-07-21 $56.61 $58.38 $56.24 $58.33 $58.11 5,839,615
2021-07-20 $54.85 $57.03 $54.45 $56.56 $56.34 7,876,075
2021-07-19 $53.35 $54.96 $52.79 $54.80 $54.59 7,771,927
2021-07-16 $55.90 $56.19 $53.77 $53.97 $53.76 6,684,912
2021-07-15 $56.49 $57.06 $55.35 $55.70 $55.49 6,740,122
2021-07-14 $57.58 $57.58 $55.91 $56.01 $55.80 4,629,423
2021-07-13 $57.09 $57.49 $56.51 $56.77 $56.55 4,304,690
2021-07-12 $56.64 $57.42 $56.52 $57.33 $57.11 4,069,387
2021-07-09 $56.38 $57.32 $55.84 $57.00 $56.78 4,665,422
2021-07-08 $55.25 $56.64 $55.00 $56.27 $56.06 6,320,449
2021-07-07 $58.12 $58.20 $56.09 $56.68 $56.40 5,527,888
2021-07-06 $57.96 $57.99 $56.81 $57.50 $57.22 5,932,175
2021-07-02 $57.40 $57.71 $56.65 $57.42 $57.14 5,437,561
2021-07-01 $57.97 $57.98 $56.79 $57.39 $57.11 6,112,875
2021-06-30 $58.76 $58.88 $58.07 $58.33 $58.05 5,264,969
2021-06-29 $58.55 $58.95 $57.84 $58.76 $58.47 5,511,975
2021-06-28 $57.30 $58.88 $57.12 $58.60 $58.31 9,568,075
2021-06-25 $56.30 $56.54 $55.86 $56.30 $56.03 9,023,042
2021-06-24 $55.03 $56.30 $54.77 $56.14 $55.87 6,387,322
2021-06-23 $54.23 $54.84 $54.23 $54.53 $54.26 3,685,950
2021-06-22 $55.10 $55.10 $53.94 $54.36 $54.09 6,423,691
2021-06-21 $54.30 $55.34 $53.70 $54.82 $54.55 6,748,767
2021-06-18 $54.58 $55.33 $53.96 $54.27 $54.01 18,784,115
2021-06-17 $53.85 $55.41 $53.81 $55.12 $54.85 8,071,483
2021-06-16 $53.87 $54.53 $53.21 $54.11 $53.85 7,491,579
2021-06-15 $53.69 $53.88 $53.10 $53.59 $53.33 7,409,004
2021-06-14 $52.30 $54.00 $52.15 $53.80 $53.54 9,430,550
2021-06-11 $51.65 $52.11 $51.22 $52.10 $51.85 7,416,162
2021-06-10 $50.32 $51.92 $50.27 $51.80 $51.55 9,481,769
2021-06-09 $50.55 $51.30 $50.12 $50.35 $50.10 8,731,642
2021-06-08 $51.18 $52.65 $49.40 $50.73 $50.48 20,539,056
2021-06-07 $48.91 $48.92 $48.13 $48.27 $48.03 10,989,152
2021-06-04 $47.63 $48.79 $47.62 $48.70 $48.46 7,265,857
2021-06-03 $47.00 $47.90 $46.77 $47.18 $46.95 6,664,516
2021-06-02 $47.71 $48.03 $47.26 $47.52 $47.29 4,922,321
2021-06-01 $48.74 $48.95 $47.57 $47.75 $47.52 5,225,364
2021-05-28 $48.65 $49.21 $48.20 $48.30 $48.06 4,169,014
2021-05-27 $48.30 $48.67 $47.86 $48.36 $48.12 6,909,755
2021-05-26 $48.32 $48.79 $47.85 $48.62 $48.38 6,634,189
2021-05-25 $47.97 $48.43 $47.52 $48.03 $47.80 8,518,072
2021-05-24 $46.67 $47.86 $46.51 $47.62 $47.39 7,934,342
2021-05-21 $46.78 $46.78 $45.91 $46.22 $45.99 7,602,629
2021-05-20 $44.82 $46.43 $44.75 $46.26 $46.03 14,275,550
2021-05-19 $41.46 $44.83 $41.25 $44.51 $44.29 13,074,101
2021-05-18 $43.08 $43.23 $42.34 $42.45 $42.24 6,353,534
2021-05-17 $42.92 $43.31 $42.22 $42.81 $42.60 8,721,107
2021-05-14 $42.48 $43.81 $41.88 $43.36 $43.15 7,757,627
2021-05-13 $42.03 $42.84 $40.79 $41.60 $41.40 9,175,034
2021-05-12 $42.90 $43.09 $41.16 $41.51 $41.31 13,437,661
2021-05-11 $42.68 $44.58 $42.07 $44.22 $44.00 8,225,515
2021-05-10 $45.56 $45.87 $44.29 $44.32 $44.10 9,008,005
2021-05-07 $45.90 $46.58 $45.51 $45.96 $45.74 5,898,002
2021-05-06 $44.45 $45.67 $44.05 $45.54 $45.32 6,760,527
2021-05-05 $44.86 $45.63 $44.39 $44.79 $44.57 6,351,604
2021-05-04 $43.69 $44.50 $42.69 $44.49 $44.27 9,914,790
2021-05-03 $45.48 $45.54 $44.12 $44.31 $44.09 7,360,121
2021-04-30 $46.39 $46.71 $45.05 $45.21 $44.99 8,806,514
2021-04-29 $47.30 $47.47 $46.18 $47.26 $47.03 5,626,113
2021-04-28 $45.85 $47.02 $45.50 $46.80 $46.57 9,650,571
2021-04-27 $47.46 $47.74 $45.83 $45.93 $45.71 9,981,480
2021-04-26 $46.48 $47.40 $46.27 $47.32 $47.09 9,994,892
2021-04-23 $45.40 $46.47 $45.26 $46.10 $45.88 10,249,647
2021-04-22 $47.77 $47.77 $45.04 $45.11 $44.89 11,112,399
2021-04-21 $45.62 $47.51 $45.23 $47.48 $47.25 9,507,495
2021-04-20 $46.22 $47.13 $45.66 $45.84 $45.62 21,600,672
2021-04-19 $47.44 $47.82 $46.09 $46.65 $46.42 9,722,495
2021-04-16 $48.68 $48.88 $47.41 $47.91 $47.68 12,939,800
2021-04-15 $48.60 $49.01 $48.16 $48.78 $48.54 6,630,112
2021-04-14 $48.82 $49.32 $47.82 $48.07 $47.84 6,456,590
2021-04-13 $49.73 $49.98 $48.14 $48.75 $48.51 7,682,370
2021-04-12 $49.30 $50.07 $48.71 $49.65 $49.41 12,191,353
2021-04-09 $49.64 $50.16 $49.30 $49.60 $49.36 7,054,351
2021-04-08 $51.00 $51.49 $49.91 $50.38 $50.13 7,607,453
2021-04-07 $50.70 $50.93 $50.09 $50.36 $50.05 8,130,396
2021-04-06 $50.59 $51.22 $50.11 $50.85 $50.54 9,666,292
2021-04-05 $50.54 $51.21 $50.12 $51.07 $50.76 9,557,257
2021-04-01 $49.70 $50.00 $48.78 $49.66 $49.36 11,084,679
2021-03-31 $48.10 $49.60 $47.87 $48.98 $48.68 10,221,299
2021-03-30 $46.34 $47.53 $45.92 $47.33 $47.04 8,375,491
2021-03-29 $46.85 $47.14 $45.91 $46.51 $46.23 9,303,318
2021-03-26 $44.55 $47.07 $44.42 $46.97 $46.69 10,575,400
2021-03-25 $44.12 $45.11 $43.65 $44.75 $44.48 11,073,814
2021-03-24 $46.93 $47.44 $45.18 $45.25 $44.98 18,802,068
2021-03-23 $47.74 $47.82 $45.94 $46.15 $45.87 8,492,226
2021-03-22 $47.81 $48.56 $47.31 $47.67 $47.38 7,974,081
2021-03-19 $46.09 $47.25 $45.52 $47.00 $46.72 10,172,026
2021-03-18 $47.40 $47.43 $45.48 $45.55 $45.27 9,722,043
2021-03-17 $46.83 $48.50 $46.31 $48.10 $47.81 11,421,333
2021-03-16 $48.73 $49.19 $47.58 $47.96 $47.67 9,320,722
2021-03-15 $47.39 $48.38 $47.15 $48.36 $48.07 8,372,803
2021-03-12 $44.91 $47.47 $44.91 $47.16 $46.87 16,216,940
2021-03-11 $44.50 $46.65 $44.28 $46.30 $46.02 18,895,349
2021-03-10 $44.64 $44.89 $42.73 $42.84 $42.58 21,969,022
2021-03-09 $42.26 $44.49 $41.62 $43.86 $43.59 20,324,011
2021-03-08 $42.36 $42.92 $39.97 $40.06 $39.82 18,059,872
2021-03-05 $40.60 $41.63 $37.92 $41.51 $41.26 21,673,008
2021-03-04 $43.06 $43.59 $39.89 $40.10 $39.85 33,121,289
2021-03-03 $47.09 $47.57 $45.31 $45.56 $45.28 16,898,416
2021-03-02 $49.81 $49.88 $47.78 $47.83 $47.54 9,718,204
2021-03-01 $49.09 $49.56 $48.19 $49.52 $49.22 9,348,071
2021-02-26 $47.35 $48.59 $46.62 $48.28 $47.99 11,478,520
2021-02-25 $48.90 $49.42 $46.14 $46.56 $46.28 11,445,921
2021-02-24 $48.59 $49.28 $47.45 $49.26 $48.96 12,785,282
2021-02-23 $48.20 $49.40 $46.68 $48.84 $48.54 13,210,716
2021-02-22 $51.16 $51.40 $49.48 $49.69 $49.39 13,631,841
2021-02-19 $51.28 $52.22 $50.80 $51.89 $51.58 9,959,643
2021-02-18 $49.98 $50.99 $49.25 $50.47 $50.16 11,012,714
2021-02-17 $52.06 $52.31 $50.07 $50.40 $50.09 10,296,613
2021-02-16 $54.50 $54.56 $52.58 $52.94 $52.62 7,841,826
2021-02-12 $52.08 $54.18 $51.53 $53.82 $53.49 11,378,401
2021-02-11 $51.20 $52.24 $50.83 $52.11 $51.79 8,797,916
2021-02-10 $51.26 $51.38 $49.84 $50.59 $50.28 7,094,053
2021-02-09 $51.24 $51.79 $51.01 $51.25 $50.94 6,578,348
2021-02-08 $50.58 $51.62 $50.40 $51.60 $51.29 7,499,709
2021-02-05 $50.69 $50.69 $49.58 $50.05 $49.75 9,308,999
2021-02-04 $51.25 $51.35 $49.94 $50.30 $50.00 11,072,122
2021-02-03 $52.87 $52.99 $50.73 $51.11 $50.80 10,115,086
2021-02-02 $53.73 $54.01 $51.85 $52.86 $52.54 8,677,369
2021-02-01 $52.06 $53.06 $51.61 $52.87 $52.55 6,356,501
2021-01-29 $52.50 $52.50 $51.03 $51.46 $51.15 7,818,511
2021-01-28 $51.57 $53.06 $51.41 $52.18 $51.86 9,398,006
2021-01-27 $53.01 $53.59 $50.94 $51.14 $50.83 14,169,058
2021-01-26 $54.90 $54.94 $53.20 $54.00 $53.67 8,299,287
2021-01-25 $53.34 $54.88 $52.46 $54.43 $54.10 10,775,903
2021-01-22 $52.95 $53.37 $52.58 $52.62 $52.30 6,410,462
2021-01-21 $54.48 $54.62 $52.82 $53.49 $53.17 9,327,814
2021-01-20 $55.19 $55.70 $53.98 $54.08 $53.75 11,638,394
2021-01-19 $51.70 $54.35 $51.66 $53.81 $53.48 16,424,013
2021-01-15 $51.47 $51.70 $50.27 $50.77 $50.46 7,994,501
2021-01-14 $50.35 $51.94 $49.94 $51.31 $51.00 9,324,955
2021-01-13 $50.61 $50.71 $49.43 $50.24 $49.94 5,606,828
2021-01-12 $51.15 $51.23 $50.03 $50.64 $50.33 6,387,709
2021-01-11 $48.75 $50.55 $48.43 $50.24 $49.94 9,073,919
2021-01-08 $49.89 $50.64 $48.41 $49.08 $48.78 11,093,191
2021-01-07 $47.45 $49.13 $47.25 $49.02 $48.72 9,090,356
2021-01-06 $46.78 $47.60 $46.36 $46.51 $46.23 6,516,434
2021-01-05 $46.05 $47.61 $46.01 $47.61 $47.32 5,710,109
2021-01-04 $47.81 $48.56 $45.84 $46.31 $46.03 11,418,625
2020-12-31 $47.45 $47.79 $47.06 $47.54 $47.25 4,049,480
2020-12-30 $46.68 $47.64 $46.54 $47.50 $47.21 4,277,526
2020-12-29 $47.34 $47.41 $45.64 $46.23 $45.95 5,427,339
2020-12-28 $47.80 $48.10 $46.76 $46.98 $46.70 5,241,087
2020-12-24 $46.73 $47.10 $46.26 $47.05 $46.76 3,715,886
2020-12-23 $47.18 $47.49 $46.36 $46.41 $46.13 5,697,038
2020-12-22 $47.51 $47.68 $46.48 $47.15 $46.86 4,373,171
2020-12-21 $46.99 $47.69 $46.43 $47.25 $46.90 8,689,822
2020-12-18 $47.16 $48.42 $47.11 $47.51 $47.16 31,269,017
2020-12-17 $45.96 $47.24 $45.79 $47.10 $46.76 10,196,017
2020-12-16 $45.12 $45.37 $44.48 $45.31 $44.98 8,355,525
2020-12-15 $45.00 $45.43 $44.52 $45.16 $44.83 8,005,229
2020-12-14 $44.00 $45.02 $43.67 $44.33 $44.01 11,486,351
2020-12-11 $42.96 $43.33 $42.10 $42.94 $42.63 6,769,047
2020-12-10 $42.30 $43.35 $42.18 $42.91 $42.60 5,680,057
2020-12-09 $43.80 $44.33 $42.42 $42.56 $42.25 7,073,689
2020-12-08 $43.89 $44.14 $43.32 $43.68 $43.36 7,294,109
2020-12-07 $43.43 $44.21 $43.14 $44.14 $43.82 8,869,746
2020-12-04 $44.32 $44.81 $42.83 $43.38 $43.06 22,513,635
2020-12-03 $45.81 $45.98 $45.01 $45.52 $45.19 13,101,382
2020-12-02 $46.40 $46.67 $45.45 $45.62 $45.29 7,879,626
2020-12-01 $46.90 $47.21 $46.21 $46.64 $46.30 8,022,481
2020-11-30 $45.64 $46.38 $44.52 $46.29 $45.95 8,465,560
2020-11-27 $44.87 $45.58 $44.82 $45.11 $44.78 2,858,672
2020-11-25 $44.94 $45.20 $44.36 $44.60 $44.27 4,790,879
2020-11-24 $44.95 $45.01 $43.78 $44.84 $44.51 5,260,690
2020-11-23 $44.17 $44.78 $43.52 $44.60 $44.27 7,401,520
2020-11-20 $44.29 $44.82 $43.94 $43.96 $43.64 5,455,712
2020-11-19 $43.03 $44.41 $42.78 $44.18 $43.86 5,294,182
2020-11-18 $42.81 $43.62 $42.73 $43.09 $42.77 5,156,844
2020-11-17 $43.15 $43.45 $42.53 $42.97 $42.65 5,166,669
2020-11-16 $43.50 $43.82 $42.68 $43.31 $42.99 7,093,123
2020-11-13 $42.89 $43.95 $42.69 $43.26 $42.94 8,813,371
2020-11-12 $42.17 $42.45 $41.29 $41.60 $41.30 7,175,263
2020-11-11 $41.05 $42.92 $41.05 $42.27 $41.96 10,999,555
2020-11-10 $41.88 $42.07 $39.41 $40.32 $40.02 13,783,458
2020-11-09 $45.61 $45.61 $42.13 $42.21 $41.90 15,189,295
2020-11-06 $41.42 $45.82 $40.99 $45.13 $44.80 23,484,620
2020-11-05 $40.14 $41.54 $39.87 $41.48 $41.18 14,071,621
2020-11-04 $37.80 $39.49 $37.37 $39.16 $38.87 12,970,238
2020-11-03 $37.21 $37.66 $37.02 $37.19 $36.92 8,469,477
2020-11-02 $37.90 $37.91 $36.51 $36.89 $36.62 11,677,536
2020-10-30 $38.30 $38.68 $37.01 $37.51 $37.24 16,169,566
2020-10-29 $36.08 $39.70 $35.30 $38.21 $37.93 41,594,497
2020-10-28 $40.56 $40.76 $39.52 $39.53 $39.24 6,818,117
2020-10-27 $41.19 $41.80 $40.84 $41.47 $41.17 5,167,454
2020-10-26 $41.00 $41.89 $40.41 $40.89 $40.59 4,549,219
2020-10-23 $41.21 $41.47 $40.48 $41.43 $41.13 5,584,415
2020-10-22 $40.51 $41.25 $39.84 $41.04 $40.74 5,874,927
2020-10-21 $41.56 $41.77 $40.34 $40.40 $40.10 7,429,920
2020-10-20 $42.23 $42.33 $41.37 $41.62 $41.32 5,167,593
2020-10-19 $43.41 $43.62 $41.78 $41.85 $41.54 7,106,221
2020-10-16 $43.60 $43.71 $42.92 $42.96 $42.65 4,422,595
2020-10-15 $42.67 $43.15 $42.54 $42.95 $42.64 5,283,807
2020-10-14 $43.98 $44.09 $43.04 $43.34 $43.02 4,880,629
2020-10-13 $43.88 $44.24 $43.30 $43.78 $43.46 5,534,100
2020-10-12 $44.90 $45.04 $42.98 $43.59 $43.27 10,053,967
2020-10-09 $43.83 $44.94 $43.39 $44.70 $44.37 10,662,145
2020-10-08 $43.18 $43.72 $42.50 $42.75 $42.44 10,606,475
2020-10-07 $43.08 $43.67 $42.35 $42.62 $42.25 11,121,678
2020-10-06 $42.00 $43.12 $41.69 $42.08 $41.71 9,376,453
2020-10-05 $40.49 $41.83 $40.03 $41.52 $41.16 9,814,804
2020-10-02 $39.49 $40.44 $39.30 $39.77 $39.42 6,073,237
2020-10-01 $40.41 $40.73 $39.84 $40.31 $39.96 5,971,106
2020-09-30 $39.15 $39.98 $38.78 $39.70 $39.35 6,217,599
2020-09-29 $39.96 $40.56 $39.37 $39.40 $39.06 6,717,980
2020-09-28 $38.51 $40.04 $38.50 $39.89 $39.54 7,190,642
2020-09-25 $37.93 $38.17 $37.16 $38.05 $37.72 5,833,076
2020-09-24 $37.06 $38.58 $37.00 $37.90 $37.57 5,654,928
2020-09-23 $38.82 $38.94 $37.52 $37.57 $37.24 5,164,213
2020-09-22 $38.69 $38.87 $37.69 $38.86 $38.52 6,949,101
2020-09-21 $37.91 $38.44 $37.31 $38.38 $38.05 6,343,286
2020-09-18 $39.03 $39.12 $37.95 $38.49 $38.15 8,079,396
2020-09-17 $37.26 $38.90 $36.78 $38.71 $38.37 7,074,406
2020-09-16 $39.01 $39.29 $38.02 $38.08 $37.75 8,229,964
2020-09-15 $39.74 $39.74 $38.81 $39.01 $38.67 5,907,499
2020-09-14 $39.49 $39.83 $39.11 $39.22 $38.88 6,870,719
2020-09-11 $39.05 $39.36 $38.14 $38.76 $38.42 5,417,910
2020-09-10 $39.97 $40.50 $38.34 $38.51 $38.17 5,710,874
2020-09-09 $38.23 $39.62 $37.81 $39.45 $39.11 8,619,002
2020-09-08 $36.76 $38.56 $36.50 $37.55 $37.22 9,850,016
2020-09-04 $37.66 $38.47 $35.94 $37.36 $37.03 10,050,566
2020-09-03 $39.80 $39.99 $37.86 $38.32 $37.99 11,710,982
2020-09-02 $39.98 $41.34 $39.11 $41.19 $40.83 9,767,615
2020-09-01 $38.94 $40.21 $38.87 $39.19 $38.85 10,637,365
2020-08-31 $37.99 $39.25 $37.79 $38.78 $38.44 9,145,442
2020-08-28 $36.75 $38.38 $36.00 $38.25 $37.92 17,859,805
2020-08-27 $35.95 $36.60 $35.34 $35.91 $35.60 13,501,554
2020-08-26 $35.47 $35.83 $35.13 $35.61 $35.30 6,609,571
2020-08-25 $34.72 $35.28 $34.56 $35.21 $34.90 9,390,178
2020-08-24 $34.36 $34.73 $33.89 $34.72 $34.41 10,632,085
2020-08-21 $32.92 $33.46 $32.68 $33.46 $33.17 7,007,762
2020-08-20 $32.88 $32.98 $32.53 $32.79 $32.50 5,098,185
2020-08-19 $33.47 $33.69 $33.02 $33.11 $32.82 4,597,877
2020-08-18 $33.99 $34.15 $33.31 $33.38 $33.09 4,501,450
2020-08-17 $33.69 $33.95 $33.32 $33.78 $33.49 6,512,681
2020-08-14 $34.67 $34.77 $33.34 $33.57 $33.28 12,303,279
2020-08-13 $35.25 $35.25 $34.42 $34.70 $34.40 10,355,587
2020-08-12 $34.87 $35.71 $34.87 $35.28 $34.97 4,921,472
2020-08-11 $35.41 $35.47 $34.60 $34.69 $34.39 6,101,890
2020-08-10 $36.10 $36.25 $35.23 $35.35 $35.04 7,321,780
2020-08-07 $36.68 $36.75 $35.34 $36.08 $35.77 10,194,785
2020-08-06 $37.36 $37.36 $36.22 $36.63 $36.31 8,897,372
2020-08-05 $37.60 $37.82 $36.89 $37.77 $37.44 5,851,350
2020-08-04 $37.44 $37.58 $36.89 $37.50 $37.17 5,921,564
2020-08-03 $37.01 $37.59 $36.91 $37.37 $37.04 9,007,370
2020-07-31 $36.47 $36.64 $35.89 $36.47 $36.15 7,347,109
2020-07-30 $34.59 $36.05 $34.42 $35.94 $35.63 7,244,091
2020-07-29 $35.42 $35.42 $34.76 $35.11 $34.80 4,415,429
2020-07-28 $35.47 $35.51 $34.88 $34.98 $34.68 4,902,482
2020-07-27 $35.28 $35.86 $35.17 $35.58 $35.27 5,437,198
2020-07-24 $34.78 $35.52 $34.28 $34.99 $34.69 8,198,870
2020-07-23 $36.13 $36.29 $34.98 $35.33 $35.02 5,532,955
2020-07-22 $36.41 $36.48 $35.67 $36.01 $35.70 6,401,603
2020-07-21 $37.21 $37.28 $35.93 $36.32 $36.00 8,035,463
2020-07-20 $36.55 $36.99 $36.24 $36.88 $36.56 5,854,304
2020-07-17 $36.65 $36.99 $36.45 $36.52 $36.20 4,675,972
2020-07-16 $36.39 $36.63 $35.86 $36.59 $36.27 5,983,477
2020-07-15 $36.80 $37.50 $36.13 $37.05 $36.73 5,926,726
2020-07-14 $36.09 $37.35 $35.58 $37.23 $36.91 6,579,862
2020-07-13 $39.05 $39.40 $36.62 $36.67 $36.35 10,083,721
2020-07-10 $38.43 $38.48 $37.71 $38.31 $37.98 6,042,932
2020-07-09 $37.89 $38.25 $36.97 $38.12 $37.73 12,380,323
2020-07-08 $35.92 $37.60 $35.69 $37.58 $37.19 14,213,489
2020-07-07 $36.16 $36.33 $35.41 $35.44 $35.08 6,335,286
2020-07-06 $35.82 $36.47 $35.63 $36.16 $35.79 9,304,895
2020-07-02 $34.83 $35.39 $34.68 $35.02 $34.66 6,105,834
2020-07-01 $35.00 $35.02 $34.29 $34.37 $34.02 6,006,200
2020-06-30 $33.62 $35.14 $33.62 $35.06 $34.70 8,157,569
2020-06-29 $33.19 $33.79 $32.64 $33.56 $33.22 8,119,974
2020-06-26 $33.95 $34.11 $33.05 $33.23 $32.89 8,854,017
2020-06-25 $33.56 $33.89 $32.96 $33.87 $33.52 4,459,818
2020-06-24 $34.09 $34.53 $33.56 $33.63 $33.28 5,454,220
2020-06-23 $35.22 $35.22 $34.34 $34.36 $34.01 5,971,002
2020-06-22 $34.13 $34.89 $33.77 $34.71 $34.35 8,879,677
2020-06-19 $34.93 $34.95 $33.92 $33.98 $33.63 11,803,369
2020-06-18 $35.20 $35.20 $34.31 $34.49 $34.14 6,677,254
2020-06-17 $34.92 $35.47 $34.82 $34.98 $34.62 5,785,244
2020-06-16 $35.76 $35.79 $34.02 $34.74 $34.38 8,474,973
2020-06-15 $33.00 $34.48 $32.67 $34.39 $34.04 7,886,839
2020-06-12 $34.48 $34.60 $33.11 $33.73 $33.38 7,836,233
2020-06-11 $33.98 $34.51 $33.24 $33.32 $32.98 9,151,489
2020-06-10 $35.48 $35.69 $35.02 $35.06 $34.70 7,960,716
2020-06-09 $34.36 $35.62 $34.25 $35.17 $34.81 9,777,129
2020-06-08 $35.34 $35.79 $34.83 $34.95 $34.59 12,326,497
2020-06-05 $36.34 $36.74 $35.76 $35.89 $35.52 9,852,821
2020-06-04 $35.70 $36.92 $35.33 $35.89 $35.52 10,832,335
2020-06-03 $35.25 $36.88 $35.23 $35.96 $35.59 21,611,583
2020-06-02 $33.01 $34.67 $32.91 $34.61 $34.25 16,181,430
2020-06-01 $32.35 $33.16 $31.95 $32.98 $32.64 12,082,322
2020-05-29 $32.57 $32.96 $31.47 $32.62 $32.29 22,896,621
2020-05-28 $30.53 $31.08 $29.69 $29.97 $29.66 16,513,879
2020-05-27 $30.53 $30.93 $29.25 $30.70 $30.38 13,027,928
2020-05-26 $31.92 $32.00 $30.29 $30.40 $30.09 14,322,727
2020-05-22 $29.23 $30.19 $28.89 $30.13 $29.82 9,105,495
2020-05-21 $28.82 $29.52 $28.82 $29.10 $28.80 11,246,611
2020-05-20 $28.02 $29.17 $27.93 $28.96 $28.66 12,493,330
2020-05-19 $27.75 $28.33 $27.35 $27.37 $27.09 7,419,458
2020-05-18 $26.80 $27.76 $26.80 $27.58 $27.30 8,694,083
2020-05-15 $25.63 $26.42 $25.44 $26.34 $26.07 5,852,100
2020-05-14 $25.48 $26.34 $24.98 $26.28 $26.01 7,684,777
2020-05-13 $26.25 $26.42 $25.41 $25.78 $25.52 8,089,540
2020-05-12 $26.65 $26.84 $26.01 $26.05 $25.78 9,157,693
2020-05-11 $26.54 $26.74 $26.17 $26.34 $26.07 9,062,007
2020-05-08 $26.41 $27.00 $26.41 $26.85 $26.57 9,202,137
2020-05-07 $26.90 $27.01 $26.24 $26.44 $26.17 7,496,449
2020-05-06 $26.69 $27.18 $26.57 $26.60 $26.33 7,844,067
2020-05-05 $26.24 $26.55 $25.99 $26.27 $26.00 7,724,908
2020-05-04 $25.07 $25.72 $25.03 $25.70 $25.44 6,958,456
2020-05-01 $26.06 $26.37 $25.14 $25.43 $25.17 11,143,186
2020-04-30 $27.63 $27.64 $26.73 $26.74 $26.47 7,945,822
2020-04-29 $27.30 $27.96 $27.21 $27.75 $27.47 9,784,615
2020-04-28 $27.93 $27.95 $26.82 $26.88 $26.60 10,343,165
2020-04-27 $27.55 $28.06 $27.17 $27.43 $27.15 10,695,973
2020-04-24 $26.47 $27.20 $26.13 $27.13 $26.85 8,056,116
2020-04-23 $26.50 $26.99 $26.22 $26.42 $26.15 9,032,251
2020-04-22 $26.25 $26.67 $25.85 $26.65 $26.38 9,741,061
2020-04-21 $25.91 $26.13 $24.86 $25.28 $25.02 10,118,719
2020-04-20 $25.65 $26.62 $25.44 $26.23 $25.96 9,800,645
2020-04-17 $26.33 $26.60 $25.70 $25.96 $25.69 4,888,441
2020-04-16 $25.25 $25.87 $24.86 $25.79 $25.53 12,789,176
2020-04-15 $25.31 $25.34 $24.81 $25.15 $24.89 8,106,699
2020-04-14 $25.10 $25.70 $24.85 $25.53 $25.27 9,367,869
2020-04-13 $24.38 $24.51 $24.05 $24.51 $24.26 6,679,361
2020-04-09 $25.09 $25.29 $23.88 $24.28 $24.03 9,993,531
2020-04-08 $24.20 $24.82 $23.86 $24.74 $24.49 6,998,088
2020-04-07 $24.50 $24.69 $23.54 $23.87 $23.62 8,846,965
2020-04-06 $23.43 $23.99 $22.95 $23.84 $23.60 10,362,591
2020-04-03 $22.45 $22.88 $22.15 $22.43 $22.20 7,963,357
2020-04-02 $21.29 $22.83 $21.29 $22.65 $22.42 9,597,261
2020-04-01 $21.80 $22.66 $21.38 $21.64 $21.36 8,253,368
2020-03-31 $22.65 $23.58 $22.23 $22.63 $22.34 14,411,924
2020-03-30 $22.67 $23.05 $22.20 $22.70 $22.41 7,438,158
2020-03-27 $22.45 $23.16 $21.89 $22.35 $22.06 10,962,273
2020-03-26 $22.03 $23.24 $21.52 $23.18 $22.88 9,371,300
2020-03-25 $22.01 $23.10 $21.45 $21.60 $21.32 11,585,612
2020-03-24 $20.20 $22.06 $20.13 $21.86 $21.58 13,566,520
2020-03-23 $18.70 $19.11 $17.82 $18.96 $18.72 9,422,025
2020-03-20 $19.06 $19.83 $18.43 $18.67 $18.43 12,976,131
2020-03-19 $17.33 $19.52 $16.89 $18.84 $18.60 10,526,703
2020-03-18 $17.31 $18.52 $16.45 $17.25 $17.03 10,930,683
2020-03-17 $18.13 $19.15 $17.18 $18.82 $18.58 11,453,737
2020-03-16 $18.62 $19.21 $17.72 $17.74 $17.51 9,805,457
2020-03-13 $20.84 $21.00 $18.95 $20.78 $20.51 12,543,808
2020-03-12 $20.50 $21.29 $19.53 $19.56 $19.31 13,800,417
2020-03-11 $22.69 $22.91 $21.84 $22.01 $21.73 10,322,204
2020-03-10 $23.12 $23.22 $22.25 $23.21 $22.91 14,173,481
2020-03-09 $22.15 $23.52 $22.00 $22.22 $21.93 13,199,123
2020-03-06 $24.51 $24.67 $23.28 $24.09 $23.78 14,684,700
2020-03-05 $24.45 $25.80 $24.33 $24.93 $24.61 30,864,708
2020-03-04 $21.78 $22.60 $21.72 $22.59 $22.30 10,687,043
2020-03-03 $22.12 $22.72 $21.26 $21.30 $21.03 12,016,749
2020-03-02 $21.60 $22.00 $20.79 $21.96 $21.68 13,312,445
2020-02-28 $19.59 $21.34 $19.50 $21.30 $21.03 23,333,655
2020-02-27 $21.61 $21.71 $20.54 $20.55 $20.29 20,046,784
2020-02-26 $22.82 $23.35 $22.18 $22.36 $22.07 11,222,597
2020-02-25 $23.36 $23.45 $22.55 $22.65 $22.36 12,658,310
2020-02-24 $22.93 $23.42 $22.47 $22.96 $22.66 13,623,010
2020-02-21 $24.97 $24.98 $24.23 $24.43 $24.12 6,711,191
2020-02-20 $25.16 $25.49 $24.74 $25.13 $24.81 5,778,016
2020-02-19 $25.14 $25.52 $25.03 $25.21 $24.89 6,274,814
2020-02-18 $24.71 $24.97 $24.56 $24.79 $24.47 6,082,256
2020-02-14 $25.35 $25.49 $24.75 $25.12 $24.80 5,264,489
2020-02-13 $25.12 $25.52 $24.78 $25.22 $24.90 6,782,895
2020-02-12 $25.64 $25.79 $25.25 $25.48 $25.15 9,362,364
2020-02-11 $24.61 $25.78 $24.59 $25.50 $25.17 19,616,847
2020-02-10 $23.78 $24.15 $23.46 $24.15 $23.84 13,403,429
2020-02-07 $24.23 $24.46 $23.86 $24.02 $23.71 20,910,398
2020-02-06 $25.90 $26.00 $25.47 $25.75 $25.42 4,263,943
2020-02-05 $25.33 $26.05 $25.02 $25.84 $25.51 10,777,653
2020-02-04 $24.85 $25.18 $24.51 $24.76 $24.44 10,544,109
2020-02-03 $24.31 $24.50 $24.11 $24.21 $23.90 9,259,007
2020-01-31 $24.79 $24.79 $23.91 $24.04 $23.73 10,871,044
2020-01-30 $24.92 $25.22 $24.17 $24.80 $24.48 17,018,975
2020-01-29 $26.11 $26.19 $25.04 $25.09 $24.77 17,660,151
2020-01-28 $26.19 $26.60 $26.06 $26.33 $25.99 6,130,578
2020-01-27 $26.26 $26.41 $25.84 $25.87 $25.54 8,398,122
2020-01-24 $28.31 $28.34 $26.96 $27.31 $26.96 7,317,191
2020-01-23 $27.81 $28.04 $27.39 $28.02 $27.66 6,735,111
2020-01-22 $27.68 $28.14 $27.61 $27.78 $27.42 7,084,270
2020-01-21 $28.19 $28.30 $27.23 $27.51 $27.16 16,185,063
2020-01-17 $28.50 $28.86 $28.24 $28.49 $28.12 11,551,182
2020-01-16 $27.12 $28.36 $27.08 $28.25 $27.89 23,666,366
2020-01-15 $27.35 $27.39 $26.62 $26.72 $26.38 11,387,855
2020-01-14 $27.61 $27.92 $27.31 $27.51 $27.16 11,440,219
2020-01-13 $26.73 $27.54 $26.65 $27.52 $27.17 11,568,786
2020-01-10 $26.20 $26.60 $26.04 $26.50 $26.16 7,201,711
2020-01-09 $26.47 $26.47 $25.87 $26.10 $25.76 8,525,237
2020-01-08 $26.24 $26.43 $25.91 $26.05 $25.71 7,867,931
2020-01-07 $25.87 $26.39 $25.79 $26.25 $25.91 7,553,716
2020-01-06 $26.29 $26.30 $25.59 $25.68 $25.35 10,437,714
2020-01-03 $26.61 $27.06 $26.47 $26.67 $26.33 9,733,297
2020-01-02 $27.00 $27.39 $26.82 $27.38 $27.03 6,504,280
2019-12-31 $26.29 $26.62 $26.24 $26.56 $26.22 3,870,961
2019-12-30 $26.60 $26.68 $26.15 $26.41 $26.07 5,835,216
2019-12-27 $27.03 $27.10 $26.63 $26.69 $26.35 5,142,712
2019-12-26 $26.60 $26.95 $26.51 $26.93 $26.58 4,384,045
2019-12-24 $26.60 $26.61 $26.26 $26.55 $26.21 3,475,705
2019-12-23 $26.08 $26.69 $26.08 $26.50 $26.10 6,328,004
2019-12-20 $26.22 $26.25 $25.75 $25.96 $25.57 8,703,429
2019-12-19 $25.70 $26.10 $25.65 $26.05 $25.66 7,768,294
2019-12-18 $25.87 $25.95 $25.49 $25.58 $25.19 7,696,553
2019-12-17 $26.13 $26.13 $25.61 $25.77 $25.38 7,207,126
2019-12-16 $26.13 $26.24 $25.75 $25.93 $25.54 7,859,902
2019-12-13 $25.72 $26.39 $25.57 $25.72 $25.33 11,555,739
2019-12-12 $24.84 $25.75 $24.84 $25.63 $25.24 12,111,430
2019-12-11 $24.00 $24.85 $23.88 $24.78 $24.41 11,826,189
2019-12-10 $23.73 $24.09 $23.57 $23.68 $23.32 8,227,573
2019-12-09 $24.04 $24.11 $23.46 $23.52 $23.16 9,009,296
2019-12-06 $23.91 $24.37 $23.70 $24.17 $23.80 10,509,643
2019-12-05 $24.03 $24.20 $23.39 $23.45 $23.10 11,028,364
2019-12-04 $24.65 $24.89 $23.70 $23.92 $23.56 26,768,327
2019-12-03 $24.94 $25.38 $24.52 $25.16 $24.78 12,183,581
2019-12-02 $26.44 $26.45 $25.78 $25.81 $25.42 7,121,146
2019-11-29 $26.67 $26.67 $26.33 $26.37 $25.97 3,318,790
2019-11-27 $26.68 $26.88 $26.62 $26.68 $26.28 3,662,209
2019-11-26 $26.57 $26.66 $26.17 $26.51 $26.11 9,175,543
2019-11-25 $26.28 $26.88 $26.18 $26.68 $26.28 6,139,002
2019-11-22 $26.30 $26.40 $25.92 $25.99 $25.60 3,543,782
2019-11-21 $26.23 $26.53 $25.99 $26.14 $25.75 4,586,758
2019-11-20 $26.19 $26.70 $25.92 $26.39 $25.99 5,501,054
2019-11-19 $26.15 $26.49 $25.76 $26.36 $25.96 7,041,967
2019-11-18 $26.90 $26.97 $26.09 $26.12 $25.73 10,850,549
2019-11-15 $27.36 $27.44 $26.82 $26.86 $26.45 7,505,503
2019-11-14 $27.68 $27.68 $26.69 $26.99 $26.58 13,235,675
2019-11-13 $27.78 $28.37 $27.63 $28.11 $27.69 8,747,369
2019-11-12 $27.27 $28.38 $27.25 $28.07 $27.65 15,690,660
2019-11-11 $27.00 $27.10 $26.73 $26.95 $26.54 3,844,451
2019-11-08 $27.10 $27.15 $26.55 $27.07 $26.66 6,356,624
2019-11-07 $27.08 $27.18 $26.73 $26.88 $26.47 4,166,376
2019-11-06 $26.96 $27.05 $26.45 $26.66 $26.26 4,833,934
2019-11-05 $26.99 $27.47 $26.81 $27.04 $26.63 8,704,796
2019-11-04 $26.33 $26.82 $25.92 $26.80 $26.40 10,065,562
2019-11-01 $24.55 $25.35 $24.38 $25.14 $24.76 6,331,750
2019-10-31 $24.40 $24.50 $23.91 $24.39 $24.02 4,440,349
2019-10-30 $24.73 $24.88 $24.25 $24.40 $24.03 4,731,075
2019-10-29 $25.12 $25.34 $24.66 $24.71 $24.34 4,758,704
2019-10-28 $25.19 $25.29 $25.02 $25.15 $24.77 4,686,229
2019-10-25 $24.50 $24.96 $24.33 $24.75 $24.38 5,645,555
2019-10-24 $23.76 $24.44 $23.73 $24.40 $24.03 8,591,089
2019-10-23 $23.82 $23.93 $23.30 $23.34 $22.99 5,886,473
2019-10-22 $24.13 $24.18 $23.80 $24.10 $23.74 7,240,555
2019-10-21 $24.00 $24.08 $23.71 $24.02 $23.66 3,656,441
2019-10-18 $23.58 $23.73 $23.21 $23.68 $23.32 5,875,926
2019-10-17 $24.10 $24.19 $23.57 $23.63 $23.27 6,907,732
2019-10-16 $24.30 $24.44 $23.76 $23.78 $23.42 4,308,882
2019-10-15 $24.22 $24.58 $24.07 $24.40 $24.03 3,711,784
2019-10-14 $24.00 $24.09 $23.77 $24.05 $23.69 3,563,519
2019-10-11 $23.76 $24.30 $23.74 $24.04 $23.68 6,757,578
2019-10-10 $23.38 $23.71 $23.12 $23.29 $22.94 6,685,732
2019-10-09 $23.23 $23.62 $23.06 $23.30 $22.95 5,424,460
2019-10-08 $24.19 $24.29 $22.94 $22.95 $22.55 11,478,949
2019-10-07 $24.40 $24.75 $24.40 $24.52 $24.09 6,384,007
2019-10-04 $24.46 $24.50 $24.17 $24.44 $24.01 7,516,583
2019-10-03 $24.03 $24.25 $23.69 $23.91 $23.49 11,583,413
2019-10-02 $23.75 $24.11 $23.51 $23.99 $23.57 9,462,910
2019-10-01 $25.15 $25.27 $23.82 $24.00 $23.58 10,828,388
2019-09-30 $24.98 $25.01 $24.59 $24.97 $24.53 5,169,596
2019-09-27 $24.88 $25.21 $24.52 $24.76 $24.32 4,234,784
2019-09-26 $24.93 $25.13 $24.55 $24.99 $24.55 5,366,702
2019-09-25 $24.37 $24.99 $24.18 $24.92 $24.48 8,553,667
2019-09-24 $25.20 $25.26 $24.14 $24.31 $23.88 8,596,145
2019-09-23 $24.81 $25.25 $24.79 $25.04 $24.60 5,965,704
2019-09-20 $25.64 $25.71 $24.72 $24.84 $24.40 11,329,025
2019-09-19 $25.71 $25.98 $25.55 $25.61 $25.16 5,307,829
2019-09-18 $25.93 $25.95 $25.28 $25.62 $25.17 6,227,822
2019-09-17 $25.25 $25.89 $25.19 $25.85 $25.39 7,008,795
2019-09-16 $25.74 $25.75 $25.32 $25.40 $24.95 7,503,766
2019-09-13 $26.01 $26.10 $25.83 $25.86 $25.40 4,544,245
2019-09-12 $26.16 $26.53 $25.88 $25.97 $25.51 8,367,310
2019-09-11 $24.94 $26.10 $24.86 $25.99 $25.53 8,264,027
2019-09-10 $25.01 $25.01 $24.52 $24.81 $24.37 6,631,061
2019-09-09 $24.99 $25.18 $24.76 $25.00 $24.56 6,396,795
2019-09-06 $24.98 $25.06 $24.64 $24.86 $24.42 7,003,929
2019-09-05 $24.52 $25.06 $24.52 $24.87 $24.43 9,064,612
2019-09-04 $23.53 $24.13 $23.53 $24.03 $23.61 9,810,621
2019-09-03 $23.67 $23.84 $23.22 $23.29 $22.88 10,936,046
2019-08-30 $24.10 $24.87 $23.55 $23.97 $23.55 16,596,719
2019-08-29 $24.03 $24.53 $23.92 $24.20 $23.77 9,814,240
2019-08-28 $23.46 $23.63 $23.22 $23.58 $23.16 7,112,417
2019-08-27 $23.94 $23.94 $23.18 $23.51 $23.10 9,613,047
2019-08-26 $23.99 $24.17 $23.52 $23.60 $23.18 7,869,338
2019-08-23 $24.55 $24.95 $23.63 $23.78 $23.36 8,106,413
2019-08-22 $25.06 $25.11 $24.61 $24.80 $24.36 6,231,811
2019-08-21 $25.20 $25.25 $24.70 $24.82 $24.38 9,520,274
2019-08-20 $25.17 $25.21 $24.89 $24.92 $24.48 3,621,795
2019-08-19 $25.58 $25.69 $25.13 $25.17 $24.73 4,654,965
2019-08-16 $24.45 $25.13 $24.42 $24.94 $24.50 6,346,683
2019-08-15 $24.95 $25.03 $24.02 $24.08 $23.66 8,574,365
2019-08-14 $24.48 $24.85 $24.28 $24.70 $24.26 5,921,836
2019-08-13 $23.88 $25.35 $23.79 $25.14 $24.70 12,419,706
2019-08-12 $24.59 $24.84 $23.81 $23.92 $23.50 10,196,276
2019-08-09 $25.07 $25.28 $24.71 $24.72 $24.28 7,308,583
2019-08-08 $25.02 $25.37 $24.69 $25.36 $24.91 9,301,884
2019-08-07 $24.02 $24.81 $23.96 $24.70 $24.26 10,635,868
2019-08-06 $24.45 $24.73 $24.06 $24.27 $23.84 10,110,278
2019-08-05 $24.44 $24.50 $23.69 $23.95 $23.53 10,797,942
2019-08-02 $25.18 $25.45 $24.89 $25.03 $24.59 8,321,967
2019-08-01 $26.36 $26.79 $25.29 $25.65 $25.20 11,023,004
2019-07-31 $26.90 $27.01 $26.01 $26.26 $25.80 9,769,086
2019-07-30 $27.00 $27.08 $26.68 $26.87 $26.40 7,175,363
2019-07-29 $27.33 $27.41 $27.01 $27.28 $26.80 4,842,620
2019-07-26 $27.45 $27.64 $27.26 $27.33 $26.85 7,531,856
2019-07-25 $26.95 $27.39 $26.80 $27.21 $26.73 15,639,188
2019-07-24 $26.50 $27.28 $26.41 $27.17 $26.69 15,198,139
2019-07-23 $26.09 $26.52 $25.98 $26.50 $26.03 6,782,352
2019-07-22 $25.60 $26.03 $25.54 $25.85 $25.39 7,112,061
2019-07-19 $26.60 $26.61 $25.85 $25.92 $25.46 7,402,033
2019-07-18 $26.09 $26.65 $26.05 $26.39 $25.92 9,970,975
2019-07-17 $26.01 $26.28 $25.69 $26.10 $25.64 10,488,498
2019-07-16 $25.99 $26.14 $25.59 $25.73 $25.28 6,720,022
2019-07-15 $25.55 $26.18 $25.55 $26.01 $25.55 9,393,083
2019-07-12 $24.99 $25.41 $24.92 $25.40 $24.95 5,473,486
2019-07-11 $25.11 $25.15 $24.71 $24.89 $24.45 6,004,591
2019-07-10 $24.87 $25.29 $24.75 $25.10 $24.60 7,479,537
2019-07-09 $24.01 $24.67 $24.00 $24.56 $24.07 6,013,288
2019-07-08 $24.05 $24.25 $23.89 $24.14 $23.66 4,879,932
2019-07-05 $24.46 $24.53 $24.05 $24.30 $23.81 5,074,014
2019-07-03 $24.45 $24.65 $24.12 $24.57 $24.08 7,971,031
2019-07-02 $24.23 $24.24 $23.94 $24.03 $23.55 6,300,472
2019-07-01 $24.94 $24.98 $24.00 $24.27 $23.78 14,323,761
2019-06-28 $24.13 $24.24 $23.75 $23.87 $23.39 14,472,418
2019-06-27 $23.98 $24.35 $23.82 $23.89 $23.41 6,706,236
2019-06-26 $23.82 $24.20 $23.67 $23.71 $23.24 10,674,045
2019-06-25 $23.78 $23.99 $23.40 $23.41 $22.94 6,013,675
2019-06-24 $23.92 $24.14 $23.75 $23.78 $23.30 6,229,809
2019-06-21 $24.00 $24.14 $23.73 $23.97 $23.49 11,021,375
2019-06-20 $24.87 $24.92 $24.04 $24.12 $23.64 8,621,485
2019-06-19 $24.55 $24.69 $24.24 $24.31 $23.82 5,964,182
2019-06-18 $23.97 $24.60 $23.92 $24.55 $24.06 8,869,027
2019-06-17 $23.77 $24.02 $23.63 $23.72 $23.25 5,066,430
2019-06-14 $23.62 $24.00 $23.43 $23.83 $23.35 5,691,293
2019-06-13 $24.39 $24.47 $24.18 $24.26 $23.77 8,078,606
2019-06-12 $24.48 $24.56 $23.90 $24.06 $23.58 7,899,737
2019-06-11 $24.91 $25.07 $24.33 $24.67 $24.18 11,312,678
2019-06-10 $24.17 $24.85 $24.14 $24.45 $23.96 14,926,697
2019-06-07 $23.85 $24.18 $23.56 $24.05 $23.57 12,180,363
2019-06-06 $23.29 $23.74 $23.07 $23.69 $23.22 8,467,236
2019-06-05 $23.58 $23.90 $22.85 $23.17 $22.71 10,973,877
2019-06-04 $22.70 $23.46 $22.49 $23.42 $22.95 15,107,704
2019-06-03 $22.29 $22.85 $22.22 $22.35 $21.90 10,711,030
2019-05-31 $22.26 $22.64 $21.79 $22.30 $21.85 19,941,265
2019-05-30 $22.10 $22.68 $22.07 $22.19 $21.75 12,816,637
2019-05-29 $22.02 $22.21 $21.53 $22.02 $21.58 14,232,403
2019-05-28 $21.95 $22.08 $21.30 $21.34 $20.91 12,785,545
2019-05-24 $22.20 $22.41 $21.91 $21.92 $21.48 4,942,717
2019-05-23 $22.28 $22.33 $21.77 $22.12 $21.68 9,991,496
2019-05-22 $22.12 $22.63 $22.02 $22.60 $22.15 10,739,368
2019-05-21 $22.32 $22.62 $21.93 $22.40 $21.95 15,334,027
2019-05-20 $22.06 $22.33 $21.57 $21.74 $21.31 17,319,320
2019-05-17 $22.61 $23.46 $22.52 $22.62 $22.17 11,575,698
2019-05-16 $22.61 $23.28 $22.35 $23.10 $22.64 9,764,720
2019-05-15 $22.50 $23.26 $22.45 $23.10 $22.64 7,282,323
2019-05-14 $22.49 $22.96 $22.32 $22.89 $22.43 10,021,216
2019-05-13 $22.92 $22.98 $22.03 $22.14 $21.70 14,438,735
2019-05-10 $23.36 $23.70 $22.92 $23.51 $23.04 7,448,570
2019-05-09 $23.56 $23.56 $22.84 $23.40 $22.93 9,471,004
2019-05-08 $23.71 $24.13 $23.67 $23.86 $23.38 7,784,368
2019-05-07 $24.20 $24.38 $23.48 $23.85 $23.37 14,175,020
2019-05-06 $23.63 $24.49 $23.55 $24.43 $23.94 8,585,474
2019-05-03 $24.81 $24.92 $24.41 $24.69 $24.20 8,489,069
2019-05-02 $24.64 $24.99 $24.45 $24.71 $24.22 8,839,073
2019-05-01 $25.16 $25.33 $24.66 $24.68 $24.19 9,213,596
2019-04-30 $25.02 $25.33 $24.86 $25.02 $24.52 16,850,340
2019-04-29 $25.05 $25.35 $24.80 $25.14 $24.64 9,213,784
2019-04-26 $24.89 $25.13 $24.75 $25.06 $24.56 18,043,037
2019-04-25 $25.42 $25.53 $25.02 $25.40 $24.89 13,981,670
2019-04-24 $25.32 $25.74 $25.25 $25.47 $24.96 15,549,892
2019-04-23 $24.85 $25.20 $24.75 $25.12 $24.62 11,051,635
2019-04-22 $24.70 $24.98 $24.52 $24.84 $24.34 9,349,388
2019-04-18 $24.91 $25.24 $24.77 $24.85 $24.35 14,936,654
2019-04-17 $24.45 $25.41 $24.35 $24.87 $24.37 25,140,276
2019-04-16 $23.83 $24.19 $23.68 $24.01 $23.53 19,847,791
2019-04-15 $23.84 $24.11 $23.54 $23.71 $23.24 22,393,984
2019-04-12 $22.97 $23.93 $22.90 $23.74 $23.27 27,099,494
2019-04-11 $22.35 $22.64 $22.09 $22.64 $22.19 13,545,954
2019-04-10 $21.72 $22.38 $21.60 $22.34 $21.89 23,481,968
2019-04-09 $21.32 $21.72 $21.27 $21.71 $21.28 14,212,732
2019-04-08 $21.14 $21.51 $21.10 $21.44 $21.01 12,445,204
2019-04-05 $20.99 $21.36 $20.81 $21.30 $20.87 15,739,671
2019-04-04 $20.59 $21.09 $20.55 $20.97 $20.55 18,746,694
2019-04-03 $20.48 $20.88 $20.39 $20.63 $20.22 18,321,309
2019-04-02 $20.14 $20.29 $19.95 $20.18 $19.78 10,597,682
2019-04-01 $20.12 $20.31 $20.01 $20.25 $19.79 10,548,675
2019-03-29 $19.59 $19.99 $19.58 $19.89 $19.43 16,222,397
2019-03-28 $19.92 $20.07 $19.39 $19.42 $18.98 12,323,426
2019-03-27 $19.98 $20.09 $19.65 $19.82 $19.37 11,039,287
2019-03-26 $19.92 $20.11 $19.51 $19.69 $19.24 6,956,996
2019-03-25 $19.62 $19.88 $19.41 $19.73 $19.28 6,611,062
2019-03-22 $20.60 $20.69 $19.65 $19.71 $19.26 11,485,102
2019-03-21 $20.06 $20.98 $20.00 $20.79 $20.31 12,587,905
2019-03-20 $20.21 $20.35 $19.97 $20.01 $19.55 8,250,319
2019-03-19 $20.04 $20.43 $20.01 $20.23 $19.77 9,277,857
2019-03-18 $20.09 $20.15 $19.67 $19.95 $19.49 7,853,396
2019-03-15 $19.63 $20.17 $19.55 $20.14 $19.68 17,340,451
2019-03-14 $19.66 $19.81 $19.36 $19.41 $18.97 5,413,069
2019-03-13 $19.88 $19.98 $19.63 $19.69 $19.24 7,603,978
2019-03-12 $19.44 $19.98 $19.33 $19.79 $19.34 13,464,310
2019-03-11 $18.80 $19.48 $18.80 $19.38 $18.94 12,695,237
2019-03-08 $18.65 $18.82 $18.08 $18.68 $18.25 21,587,815
2019-03-07 $19.54 $19.56 $19.07 $19.17 $18.73 22,402,715
2019-03-06 $20.05 $20.11 $19.60 $19.60 $19.15 10,403,334
2019-03-05 $20.06 $20.22 $19.95 $20.05 $19.59 7,351,623
2019-03-04 $20.18 $20.37 $19.84 $20.14 $19.68 11,137,026
2019-03-01 $20.09 $20.18 $19.61 $20.03 $19.57 10,152,088
2019-02-28 $19.58 $20.28 $19.57 $19.95 $19.49 12,913,975
2019-02-27 $19.77 $19.86 $19.57 $19.71 $19.26 6,274,190
2019-02-26 $19.64 $19.95 $19.57 $19.88 $19.42 11,545,236
2019-02-25 $20.00 $20.05 $19.68 $19.70 $19.25 10,597,701
2019-02-22 $19.75 $19.89 $19.56 $19.65 $19.20 7,373,472
2019-02-21 $19.72 $19.80 $19.51 $19.61 $19.16 6,174,193
2019-02-20 $19.32 $19.93 $19.27 $19.80 $19.35 12,252,192
2019-02-19 $19.05 $19.44 $18.92 $19.31 $18.87 12,043,755
2019-02-15 $19.37 $19.37 $18.76 $18.83 $18.40 12,615,961
2019-02-14 $19.20 $19.42 $19.14 $19.19 $18.75 9,543,208
2019-02-13 $19.53 $19.71 $19.24 $19.29 $18.85 11,681,928
2019-02-12 $19.30 $19.56 $19.23 $19.40 $18.96 16,531,311
2019-02-11 $18.48 $19.06 $18.36 $19.05 $18.61 9,159,486
2019-02-08 $18.03 $18.45 $17.98 $18.39 $17.97 7,981,407
2019-02-07 $17.98 $18.49 $17.95 $18.33 $17.91 21,169,909
2019-02-06 $18.90 $19.17 $18.85 $19.04 $18.60 18,243,653
2019-02-05 $18.39 $18.72 $18.29 $18.66 $18.23 7,971,941
2019-02-04 $18.46 $18.63 $18.25 $18.57 $18.14 5,047,700
2019-02-01 $18.55 $18.67 $18.29 $18.41 $17.99 7,979,789
2019-01-31 $18.30 $18.71 $18.16 $18.53 $18.11 11,476,883
2019-01-30 $18.44 $18.48 $18.16 $18.37 $17.95 9,679,555
2019-01-29 $18.42 $18.48 $17.90 $18.13 $17.71 10,201,294
2019-01-28 $17.94 $18.57 $17.80 $18.36 $17.94 12,975,804
2019-01-25 $17.82 $18.86 $17.77 $18.57 $18.14 29,600,599
2019-01-24 $17.00 $17.86 $16.97 $17.50 $17.10 20,010,176
2019-01-23 $16.73 $16.95 $16.54 $16.68 $16.30 10,392,138
2019-01-22 $16.76 $16.82 $16.40 $16.66 $16.28 10,433,189
2019-01-18 $16.68 $17.25 $16.53 $16.88 $16.49 18,502,433
2019-01-17 $16.52 $16.60 $16.33 $16.52 $16.14 12,741,314
2019-01-16 $16.84 $16.99 $16.63 $16.64 $16.26 8,583,237
2019-01-15 $17.05 $17.27 $16.79 $16.84 $16.45 10,151,300
2019-01-14 $17.13 $17.25 $16.97 $17.04 $16.65 6,910,699
2019-01-11 $17.01 $17.48 $16.95 $17.33 $16.93 15,121,253
2019-01-10 $16.98 $17.20 $16.79 $17.11 $16.72 10,672,866
2019-01-09 $16.81 $17.11 $16.74 $17.09 $16.70 7,767,523
2019-01-08 $16.81 $16.89 $16.43 $16.69 $16.31 10,637,395
2019-01-07 $16.27 $16.70 $16.25 $16.61 $16.23 8,462,928
2019-01-04 $16.13 $16.38 $15.99 $16.24 $15.87 13,825,107
2019-01-03 $16.14 $16.39 $15.70 $15.77 $15.41 13,107,643
2019-01-02 $15.90 $16.76 $15.81 $16.50 $16.12 18,511,504
2018-12-31 $15.88 $16.22 $15.83 $16.19 $15.82 12,796,012
2018-12-28 $15.79 $15.94 $15.59 $15.65 $15.29 6,684,617
2018-12-27 $15.26 $15.71 $15.18 $15.70 $15.34 8,725,260
2018-12-26 $14.58 $15.48 $14.34 $15.47 $15.12 9,799,936
2018-12-24 $14.77 $14.84 $14.40 $14.41 $14.08 4,340,089
2018-12-21 $14.99 $15.18 $14.71 $14.89 $14.49 13,027,269
2018-12-20 $14.76 $15.33 $14.63 $14.85 $14.45 12,848,987
2018-12-19 $15.36 $15.76 $14.72 $14.76 $14.36 13,503,348
2018-12-18 $15.36 $15.99 $15.36 $15.44 $15.02 12,562,542
2018-12-17 $15.29 $15.50 $15.10 $15.25 $14.84 8,722,790
2018-12-14 $15.49 $15.65 $15.30 $15.38 $14.97 9,006,600
2018-12-13 $15.92 $16.00 $15.38 $15.65 $15.23 20,932,209
2018-12-12 $15.58 $15.91 $15.34 $15.35 $14.94 12,820,694
2018-12-11 $15.64 $15.75 $15.25 $15.30 $14.89 7,947,901
2018-12-10 $15.40 $15.70 $15.19 $15.35 $14.94 11,795,974
2018-12-07 $15.93 $16.08 $15.32 $15.44 $15.02 10,758,187
2018-12-06 $15.97 $16.25 $15.26 $16.09 $15.66 28,042,986
2018-12-04 $16.28 $16.36 $15.47 $15.50 $15.08 16,395,601
2018-12-03 $16.53 $16.72 $16.32 $16.38 $15.94 9,410,432
2018-11-30 $15.99 $16.16 $15.80 $16.11 $15.68 10,689,492
2018-11-29 $15.97 $16.31 $15.88 $16.07 $15.64 6,814,114
2018-11-28 $16.09 $16.19 $15.70 $16.10 $15.67 8,329,337
2018-11-27 $15.90 $16.17 $15.60 $16.02 $15.59 9,742,468
2018-11-26 $15.83 $16.00 $15.63 $15.98 $15.55 11,318,039
2018-11-23 $15.46 $15.78 $15.43 $15.65 $15.23 2,519,812
2018-11-21 $15.52 $15.79 $15.39 $15.67 $15.25 5,389,335
2018-11-20 $14.73 $15.44 $14.69 $15.22 $14.81 9,055,423
2018-11-19 $15.87 $15.90 $15.14 $15.19 $14.78 9,245,148
2018-11-16 $15.73 $16.10 $15.60 $15.90 $15.47 14,017,597
2018-11-15 $15.57 $16.37 $15.57 $16.10 $15.67 12,062,447
2018-11-14 $15.93 $16.09 $15.59 $15.73 $15.31 7,704,478
2018-11-13 $15.81 $16.15 $15.62 $15.72 $15.30 12,521,447
2018-11-12 $16.10 $16.13 $15.56 $15.79 $15.36 8,908,190
2018-11-09 $16.50 $16.52 $16.18 $16.39 $15.95 8,858,402
2018-11-08 $16.76 $16.93 $16.61 $16.71 $16.26 7,662,159
2018-11-07 $17.02 $17.05 $16.56 $16.88 $16.43 8,988,038
2018-11-06 $17.09 $17.27 $16.74 $16.86 $16.41 9,408,832
2018-11-05 $17.44 $17.55 $16.97 $17.14 $16.68 6,203,941
2018-11-02 $17.41 $17.63 $16.87 $17.59 $17.12 10,297,814
2018-11-01 $16.44 $17.66 $16.44 $17.58 $17.11 14,167,276
2018-10-31 $16.41 $16.63 $16.18 $16.41 $15.97 9,367,293
2018-10-30 $15.50 $16.14 $15.48 $16.13 $15.70 13,097,234
2018-10-29 $15.81 $16.20 $15.31 $15.60 $15.18 12,271,863
2018-10-26 $16.15 $16.16 $15.34 $15.68 $15.26 19,423,711
2018-10-25 $16.90 $17.16 $16.75 $16.84 $16.39 16,522,594
2018-10-24 $17.20 $17.29 $16.53 $16.54 $16.09 12,471,866
2018-10-23 $17.42 $17.91 $17.10 $17.54 $17.07 14,312,917
2018-10-22 $17.91 $18.08 $17.41 $18.00 $17.51 11,774,431
2018-10-19 $18.20 $18.45 $17.57 $17.76 $17.28 8,421,465
2018-10-18 $18.77 $18.88 $17.97 $18.09 $17.60 10,601,057
2018-10-17 $19.07 $19.10 $18.38 $18.96 $18.45 17,449,277
2018-10-16 $18.34 $19.12 $18.29 $18.87 $18.36 20,762,488
2018-10-15 $18.13 $18.48 $17.97 $18.12 $17.63 11,877,027
2018-10-12 $18.39 $18.46 $17.83 $18.01 $17.52 13,115,688
2018-10-11 $17.41 $18.56 $17.18 $17.72 $17.24 18,097,826
2018-10-10 $18.15 $18.20 $17.37 $17.38 $16.91 15,497,741
2018-10-09 $18.25 $18.66 $18.00 $18.47 $17.97 16,556,329
2018-10-08 $18.50 $18.63 $18.08 $18.35 $17.86 11,235,118
2018-10-05 $19.22 $19.42 $18.33 $18.60 $18.10 10,234,963
2018-10-04 $19.45 $19.65 $19.15 $19.28 $18.76 9,869,057
2018-10-03 $19.50 $19.62 $19.14 $19.57 $19.04 11,297,211
2018-10-02 $19.21 $19.64 $19.18 $19.40 $18.88 12,588,282
2018-10-01 $19.39 $19.49 $19.11 $19.27 $18.75 10,931,906
2018-09-28 $18.66 $19.31 $18.64 $19.30 $18.72 14,835,127
2018-09-27 $18.56 $18.98 $18.42 $18.71 $18.15 11,470,519
2018-09-26 $18.52 $18.72 $18.35 $18.49 $17.94 9,113,849
2018-09-25 $18.96 $18.98 $18.49 $18.59 $18.03 9,255,658
2018-09-24 $18.66 $18.89 $18.52 $18.88 $18.31 8,833,741
2018-09-21 $18.75 $18.92 $18.56 $18.85 $18.28 15,210,370
2018-09-20 $18.52 $18.99 $18.52 $18.85 $18.28 13,849,936
2018-09-19 $18.74 $18.93 $18.31 $18.45 $17.90 11,315,553
2018-09-18 $18.67 $18.70 $18.35 $18.66 $18.10 11,315,123
2018-09-17 $18.72 $18.87 $18.36 $18.44 $17.89 8,619,225
2018-09-14 $18.56 $19.08 $18.47 $18.97 $18.40 14,161,494
2018-09-13 $18.50 $18.67 $18.14 $18.54 $17.98 14,662,244
2018-09-12 $18.56 $18.69 $18.16 $18.33 $17.78 11,965,627
2018-09-11 $18.69 $19.13 $18.55 $18.80 $18.24 15,130,129
2018-09-10 $19.57 $19.62 $18.83 $19.03 $18.46 19,795,735
2018-09-07 $20.90 $20.90 $19.28 $19.45 $18.87 36,018,330
2018-09-06 $20.45 $20.62 $19.45 $19.46 $18.88 18,985,284
2018-09-05 $20.70 $20.75 $20.40 $20.48 $19.87 9,087,394
2018-09-04 $20.58 $20.89 $20.44 $20.70 $20.08 9,769,872
2018-08-31 $20.88 $21.08 $20.62 $20.68 $20.06 8,589,405
2018-08-30 $21.09 $21.16 $20.76 $20.85 $20.23 5,522,249
2018-08-29 $20.61 $21.24 $20.55 $21.07 $20.44 8,211,489
2018-08-28 $20.52 $20.67 $20.35 $20.59 $19.97 9,077,677
2018-08-27 $20.64 $20.92 $20.48 $20.49 $19.88 7,724,134
2018-08-24 $20.43 $20.54 $20.33 $20.49 $19.88 3,692,340
2018-08-23 $20.46 $20.65 $20.21 $20.24 $19.63 4,981,297
2018-08-22 $20.21 $20.55 $20.12 $20.44 $19.83 3,587,258
2018-08-21 $19.96 $20.39 $19.85 $20.30 $19.69 7,358,611
2018-08-20 $19.90 $20.09 $19.48 $19.84 $19.25 9,106,214
2018-08-17 $20.39 $20.39 $19.72 $19.78 $19.19 12,338,369
2018-08-16 $20.20 $20.40 $20.06 $20.27 $19.66 8,183,907
2018-08-15 $20.28 $20.44 $19.89 $20.09 $19.49 9,422,991
2018-08-14 $20.86 $20.91 $20.47 $20.49 $19.88 7,805,670
2018-08-13 $20.91 $21.08 $20.77 $20.79 $20.17 5,690,301
2018-08-10 $21.15 $21.34 $20.81 $20.91 $20.28 6,189,988
2018-08-09 $22.02 $22.05 $21.67 $21.69 $21.04 3,210,567
2018-08-08 $22.12 $22.25 $21.99 $22.10 $21.44 4,788,956
2018-08-07 $21.95 $22.19 $21.84 $22.17 $21.51 5,093,670
2018-08-06 $21.27 $21.88 $21.24 $21.85 $21.20 4,740,712
2018-08-03 $21.50 $21.64 $21.18 $21.37 $20.73 6,762,819
2018-08-02 $21.00 $21.57 $20.97 $21.57 $20.92 4,599,687
2018-08-01 $21.30 $21.62 $21.09 $21.20 $20.56 8,826,732
2018-07-31 $21.40 $21.63 $21.05 $21.31 $20.67 6,984,844
2018-07-30 $21.79 $21.89 $20.99 $21.24 $20.60 5,388,486
2018-07-27 $22.05 $22.36 $21.54 $21.67 $21.02 9,672,460
2018-07-26 $21.65 $22.12 $21.65 $22.06 $21.40 9,199,571
2018-07-25 $21.52 $21.79 $21.20 $21.70 $21.05 7,760,007
2018-07-24 $21.98 $22.20 $21.45 $21.55 $20.90 7,560,389
2018-07-23 $21.71 $21.90 $21.35 $21.74 $21.09 8,083,318
2018-07-20 $21.65 $22.12 $21.46 $21.86 $21.20 7,806,515
2018-07-19 $21.57 $21.74 $21.29 $21.71 $21.06 8,743,338
2018-07-18 $21.70 $21.90 $21.37 $21.58 $20.93 7,015,443
2018-07-17 $21.02 $21.78 $20.93 $21.70 $21.05 11,203,420
2018-07-16 $21.86 $21.97 $21.14 $21.15 $20.52 10,783,185
2018-07-13 $22.04 $22.18 $21.73 $21.86 $21.20 7,650,465
2018-07-12 $21.98 $22.26 $21.75 $22.14 $21.48 10,913,967
2018-07-11 $22.15 $22.40 $21.72 $21.74 $21.09 12,153,341
2018-07-10 $22.21 $22.92 $22.20 $22.66 $21.98 29,134,517
2018-07-09 $21.87 $22.03 $21.55 $22.01 $21.35 11,541,606
2018-07-06 $21.21 $21.75 $21.10 $21.63 $20.98 7,913,209
2018-07-05 $21.19 $21.34 $20.93 $21.34 $20.64 10,280,225
2018-07-03 $21.45 $21.59 $20.92 $21.02 $20.33 7,859,373
2018-07-02 $21.08 $21.50 $20.76 $21.47 $20.77 10,320,099
2018-06-29 $21.73 $22.06 $21.37 $21.44 $20.74 19,429,254
2018-06-28 $21.68 $22.09 $21.16 $21.77 $21.06 34,399,156
2018-06-27 $20.85 $20.87 $20.12 $20.12 $19.46 11,348,351
2018-06-26 $20.29 $20.29 $19.81 $19.91 $19.26 10,091,642
2018-06-25 $20.98 $21.02 $19.98 $20.18 $19.52 9,398,334
2018-06-22 $21.39 $21.45 $20.93 $21.31 $20.61 6,890,827
2018-06-21 $21.94 $22.09 $21.22 $21.24 $20.55 4,887,267
2018-06-20 $21.44 $21.97 $21.35 $21.75 $21.04 5,308,799
2018-06-19 $21.53 $21.63 $20.78 $21.32 $20.62 10,732,361
2018-06-18 $21.73 $21.82 $21.45 $21.77 $21.06 5,472,061
2018-06-15 $21.90 $22.00 $21.57 $21.91 $21.19 7,032,356
2018-06-14 $22.04 $22.10 $21.48 $21.76 $21.05 6,318,379
2018-06-13 $21.71 $22.10 $21.61 $22.00 $21.28 10,431,126
2018-06-12 $21.32 $21.64 $21.32 $21.61 $20.90 5,356,098
2018-06-11 $21.66 $21.91 $21.27 $21.37 $20.67 10,988,601
2018-06-08 $21.86 $22.00 $21.35 $21.75 $21.04 9,299,725
2018-06-07 $22.42 $22.95 $22.16 $22.20 $21.48 13,699,907
2018-06-06 $22.06 $22.14 $21.73 $22.11 $21.39 4,966,563
2018-06-05 $22.20 $22.20 $21.81 $22.03 $21.31 5,686,867
2018-06-04 $22.29 $22.46 $21.81 $22.09 $21.37 7,150,296
2018-06-01 $21.90 $22.68 $21.54 $22.17 $21.45 10,533,690
2018-05-31 $21.91 $22.07 $21.32 $21.54 $20.84 12,753,425
2018-05-30 $22.17 $22.18 $21.57 $21.99 $21.27 9,435,173
2018-05-29 $22.26 $22.55 $21.79 $21.94 $21.22 8,735,750
2018-05-25 $22.54 $22.75 $22.15 $22.49 $21.76 24,161,984
2018-05-24 $22.00 $22.15 $21.76 $21.95 $21.23 7,478,273
2018-05-23 $21.83 $22.09 $21.72 $22.05 $21.33 5,253,323
2018-05-22 $21.62 $22.09 $21.50 $21.92 $21.20 6,113,347
2018-05-21 $21.90 $22.02 $21.36 $21.44 $20.74 7,312,009
2018-05-18 $21.49 $21.69 $21.29 $21.42 $20.72 8,304,131
2018-05-17 $21.80 $22.13 $21.56 $21.63 $20.92 7,937,116
2018-05-16 $21.79 $21.89 $21.47 $21.87 $21.16 5,405,010
2018-05-15 $21.80 $21.87 $21.41 $21.70 $20.99 6,289,381
2018-05-14 $21.85 $22.71 $21.70 $21.93 $21.21 13,913,773
2018-05-11 $21.31 $21.39 $20.82 $21.02 $20.33 6,122,513
2018-05-10 $21.43 $21.48 $21.21 $21.44 $20.74 3,870,616
2018-05-09 $21.08 $21.42 $21.00 $21.29 $20.59 4,132,973
2018-05-08 $20.78 $21.15 $20.74 $21.08 $20.39 6,513,724
2018-05-07 $21.30 $21.49 $20.74 $20.80 $20.12 7,353,435
2018-05-04 $20.70 $21.31 $20.54 $21.25 $20.56 7,676,616
2018-05-03 $20.20 $20.89 $19.43 $20.80 $20.12 19,888,813
2018-05-02 $20.31 $20.63 $20.22 $20.56 $19.89 4,952,377
2018-05-01 $19.88 $20.35 $19.80 $20.32 $19.66 4,686,676
2018-04-30 $20.41 $20.53 $19.97 $20.06 $19.40 5,808,816
2018-04-27 $21.06 $21.06 $20.33 $20.35 $19.69 5,506,845
2018-04-26 $20.64 $20.91 $20.50 $20.89 $20.21 5,420,863
2018-04-25 $20.58 $20.68 $20.18 $20.38 $19.71 5,170,799
2018-04-24 $20.65 $21.34 $20.52 $20.65 $19.98 10,595,188
2018-04-23 $20.61 $20.78 $20.35 $20.36 $19.70 5,940,720
2018-04-20 $21.15 $21.37 $20.49 $20.54 $19.87 8,796,399
2018-04-19 $21.55 $21.84 $20.98 $21.04 $20.35 10,528,007
2018-04-18 $22.40 $22.50 $21.99 $22.02 $21.30 4,904,442
2018-04-17 $21.95 $22.25 $21.90 $22.25 $21.52 4,743,987
2018-04-16 $22.19 $22.22 $21.63 $21.76 $21.05 5,774,010
2018-04-13 $22.63 $22.66 $21.73 $22.01 $21.29 8,148,071
2018-04-12 $22.31 $22.43 $22.12 $22.42 $21.69 7,179,701
2018-04-11 $21.40 $22.40 $21.40 $22.07 $21.35 10,306,678
2018-04-10 $21.30 $21.64 $21.05 $21.48 $20.78 8,843,609
2018-04-09 $20.70 $21.18 $20.57 $20.60 $19.93 5,721,221
2018-04-06 $20.83 $21.13 $20.46 $20.51 $19.84 8,925,069
2018-04-05 $21.55 $21.59 $21.04 $21.13 $20.44 11,740,770
2018-04-04 $19.90 $20.85 $19.79 $20.80 $20.12 7,086,519
2018-04-03 $20.54 $20.66 $20.13 $20.42 $19.75 8,575,155
2018-04-02 $20.84 $20.88 $20.05 $20.20 $19.54 7,141,232
2018-03-29 $20.64 $21.10 $20.50 $21.00 $20.31 8,751,854
2018-03-28 $21.18 $21.39 $20.40 $20.52 $19.85 10,366,099
2018-03-27 $22.32 $22.37 $21.24 $21.39 $20.63 6,952,402
2018-03-26 $21.97 $22.37 $21.75 $22.21 $21.42 6,093,877
2018-03-23 $22.16 $22.36 $21.47 $21.48 $20.72 6,685,921
2018-03-22 $22.64 $22.95 $22.05 $22.06 $21.28 6,603,402
2018-03-21 $23.04 $23.38 $22.92 $23.00 $22.18 5,821,881
2018-03-20 $22.90 $23.27 $22.80 $23.12 $22.30 7,281,588
2018-03-19 $22.93 $23.28 $22.55 $22.82 $22.01 11,332,605
2018-03-16 $23.35 $23.45 $23.05 $23.18 $22.36 6,661,161
2018-03-15 $23.52 $23.77 $23.02 $23.19 $22.37 10,763,929
2018-03-14 $23.00 $23.46 $22.47 $23.40 $22.57 19,325,236
2018-03-13 $24.10 $24.54 $22.80 $22.94 $22.13 22,288,298
2018-03-12 $24.56 $24.63 $23.67 $24.37 $23.51 17,546,989
2018-03-09 $24.21 $25.18 $23.85 $24.34 $23.48 17,112,897
2018-03-08 $23.90 $24.42 $23.62 $24.32 $23.46 16,053,342
2018-03-07 $23.50 $23.85 $23.33 $23.69 $22.85 14,781,090
2018-03-06 $23.55 $23.68 $23.27 $23.57 $22.73 7,222,934
2018-03-05 $23.22 $23.60 $23.01 $23.49 $22.66 6,061,332
2018-03-02 $23.00 $23.52 $22.77 $23.42 $22.59 5,972,125
2018-03-01 $23.57 $23.75 $23.01 $23.31 $22.48 4,287,391
2018-02-28 $23.47 $23.82 $23.25 $23.49 $22.66 6,530,152
2018-02-27 $23.54 $23.95 $23.38 $23.38 $22.55 6,949,811
2018-02-26 $23.32 $23.53 $23.21 $23.46 $22.63 3,657,718
2018-02-23 $23.30 $23.36 $23.01 $23.25 $22.43 3,997,046
2018-02-22 $23.23 $23.84 $22.99 $23.13 $22.31 6,838,545
2018-02-21 $23.27 $23.57 $22.96 $23.19 $22.37 6,994,863
2018-02-20 $22.72 $23.40 $22.53 $23.20 $22.38 6,043,975
2018-02-16 $22.65 $22.91 $22.43 $22.68 $21.88 4,878,044
2018-02-15 $22.55 $22.93 $22.43 $22.74 $21.93 6,600,369
2018-02-14 $22.15 $22.44 $22.00 $22.26 $21.47 6,552,982
2018-02-13 $21.85 $22.36 $21.64 $22.32 $21.53 10,941,999
2018-02-12 $21.48 $22.04 $21.39 $21.92 $21.14 6,604,899
2018-02-09 $21.05 $21.45 $20.54 $21.30 $20.54 9,623,899
2018-02-08 $21.44 $21.53 $20.37 $20.74 $20.00 11,152,299
2018-02-07 $21.58 $21.95 $21.21 $21.33 $20.57 8,328,009
2018-02-06 $20.87 $21.83 $20.51 $21.70 $20.93 12,352,205
2018-02-05 $22.14 $22.56 $21.31 $21.35 $20.59 8,036,884
2018-02-02 $22.38 $22.59 $21.87 $22.43 $21.63 9,559,744
2018-02-01 $23.11 $23.45 $22.53 $22.60 $21.80 7,771,085
2018-01-31 $23.34 $23.54 $23.26 $23.33 $22.50 10,977,251
2018-01-30 $23.05 $23.37 $22.93 $23.12 $22.30 3,874,471
2018-01-29 $23.37 $23.49 $23.24 $23.45 $22.62 6,752,378
2018-01-26 $23.23 $23.46 $23.16 $23.39 $22.56 6,024,358
2018-01-25 $23.59 $23.61 $22.97 $23.01 $22.19 8,772,509
2018-01-24 $23.36 $23.55 $22.75 $23.29 $22.46 9,248,892
2018-01-23 $23.68 $23.81 $23.28 $23.53 $22.70 10,748,095
2018-01-22 $23.76 $23.81 $23.52 $23.62 $22.78 3,580,707
2018-01-19 $23.84 $23.90 $23.64 $23.68 $22.84 7,503,114
2018-01-18 $23.63 $23.90 $23.60 $23.69 $22.85 8,393,657
2018-01-17 $23.65 $23.86 $23.48 $23.59 $22.75 7,046,457
2018-01-16 $24.07 $24.07 $23.47 $23.58 $22.74 10,461,441
2018-01-12 $23.14 $24.21 $23.13 $23.84 $22.99 18,413,398
2018-01-11 $23.25 $23.25 $22.85 $23.15 $22.33 5,144,610
2018-01-10 $22.83 $23.22 $22.60 $23.14 $22.32 8,995,383
2018-01-09 $23.28 $23.31 $22.99 $23.15 $22.33 9,496,445
2018-01-08 $22.97 $23.24 $22.89 $23.17 $22.35 5,486,193
2018-01-05 $23.50 $23.64 $23.00 $23.00 $22.18 5,809,044
2018-01-04 $22.97 $23.47 $22.83 $23.41 $22.58 9,173,866
2018-01-03 $22.29 $22.95 $22.23 $22.89 $22.08 8,931,339
2018-01-02 $21.66 $22.35 $21.41 $22.20 $21.41 5,601,128
2017-12-29 $21.99 $21.99 $21.47 $21.47 $20.71 4,147,670
2017-12-28 $22.05 $22.15 $21.81 $21.89 $21.11 3,450,877
2017-12-27 $21.80 $22.12 $21.72 $22.05 $21.27 4,033,832
2017-12-26 $21.81 $21.98 $21.66 $21.84 $21.07 3,656,199
2017-12-22 $22.00 $22.21 $21.91 $22.01 $21.17 5,212,316
2017-12-21 $22.39 $22.39 $21.97 $22.05 $21.21 5,500,745
2017-12-20 $22.55 $22.57 $22.09 $22.31 $21.46 4,182,775
2017-12-19 $22.32 $22.42 $22.02 $22.37 $21.52 5,582,351
2017-12-18 $21.72 $22.36 $21.60 $22.16 $21.32 7,535,097
2017-12-15 $21.71 $21.83 $21.42 $21.62 $20.80 7,899,946
2017-12-14 $21.87 $22.04 $21.57 $21.65 $20.82 7,990,888
2017-12-13 $22.31 $22.52 $21.77 $21.83 $21.00 6,191,792
2017-12-12 $22.00 $22.25 $21.94 $22.19 $21.34 4,553,205
2017-12-11 $22.02 $22.33 $21.98 $22.05 $21.21 5,067,415
2017-12-08 $22.04 $22.19 $21.85 $22.04 $21.20 6,726,082
2017-12-07 $22.10 $22.28 $21.81 $22.00 $21.16 6,321,124
2017-12-06 $21.80 $21.96 $21.60 $21.82 $20.99 6,269,473
2017-12-05 $22.21 $22.65 $21.78 $21.97 $21.13 7,114,378
2017-12-04 $22.43 $22.62 $21.88 $22.30 $21.45 10,638,351
2017-12-01 $22.13 $22.29 $21.68 $22.18 $21.33 12,426,675
2017-11-30 $22.30 $22.91 $22.19 $22.34 $21.49 12,460,566
2017-11-29 $23.53 $23.86 $22.02 $22.21 $21.36 19,444,001
2017-11-28 $23.87 $23.88 $23.22 $23.27 $22.38 11,576,542
2017-11-27 $23.61 $23.70 $23.19 $23.38 $22.49 14,400,978
2017-11-24 $23.84 $23.90 $23.51 $23.80 $22.89 7,191,730
2017-11-22 $23.78 $24.22 $23.43 $23.83 $22.92 27,219,424
2017-11-21 $22.15 $23.41 $21.94 $23.28 $22.39 35,574,907
2017-11-20 $20.80 $21.81 $20.12 $21.59 $20.77 66,800,175
2017-11-17 $20.31 $20.45 $20.24 $20.29 $19.52 4,996,326
2017-11-16 $20.11 $20.33 $20.09 $20.26 $19.49 6,772,336
2017-11-15 $19.95 $20.12 $19.75 $20.07 $19.30 2,890,560
2017-11-14 $20.07 $20.16 $20.04 $20.12 $19.35 3,499,392
2017-11-13 $20.01 $20.14 $20.01 $20.13 $19.36 4,374,583
2017-11-10 $20.19 $20.19 $20.06 $20.13 $19.36 6,936,842
2017-11-09 $20.13 $20.19 $19.85 $20.13 $19.36 8,573,652
2017-11-08 $20.15 $20.23 $20.08 $20.15 $19.38 6,764,830
2017-11-07 $20.38 $20.61 $20.00 $20.13 $19.36 10,679,395
2017-11-06 $20.12 $21.08 $19.96 $20.20 $19.43 19,699,064
2017-11-03 $18.33 $18.55 $18.23 $18.51 $17.80 7,036,045
2017-11-02 $18.27 $18.38 $17.85 $18.28 $17.58 3,110,532
2017-11-01 $18.57 $18.57 $18.14 $18.29 $17.59 742,403
2017-10-31 $18.32 $18.50 $18.29 $18.47 $17.77 935,993
2017-10-30 $18.35 $18.43 $17.98 $18.23 $17.54 5,998,852
2017-10-27 $18.59 $18.59 $18.24 $18.44 $17.74 4,509,120
2017-10-26 $18.41 $18.45 $18.26 $18.40 $17.70 3,910,477
2017-10-25 $18.49 $18.57 $18.37 $18.39 $17.69 8,465,862
2017-10-24 $18.50 $18.59 $18.49 $18.58 $17.87 18,374,522
2017-10-23 $18.70 $18.88 $18.45 $18.47 $17.77 5,764,096
2017-10-20 $18.47 $18.50 $18.38 $18.41 $17.71 1,432,177
2017-10-19 $18.34 $18.45 $18.13 $18.41 $17.71 1,847,485
2017-10-18 $18.43 $18.52 $18.18 $18.45 $17.75 3,909,335
2017-10-17 $18.24 $18.42 $18.19 $18.36 $17.66 2,625,226
2017-10-16 $18.30 $18.32 $18.11 $18.27 $17.57 4,668,458
2017-10-13 $18.40 $18.40 $18.23 $18.28 $17.58 3,542,015
2017-10-12 $18.48 $18.49 $18.25 $18.29 $17.59 3,502,977
2017-10-11 $18.45 $18.55 $18.42 $18.51 $17.80 4,263,465
2017-10-10 $18.49 $18.55 $18.41 $18.51 $17.80 6,868,183
2017-10-09 $18.31 $18.54 $18.31 $18.45 $17.75 4,688,635
2017-10-06 $18.15 $18.32 $18.14 $18.20 $17.51 3,494,945
2017-10-05 $18.51 $18.51 $18.31 $18.37 $17.61 3,755,600
2017-10-04 $18.35 $18.54 $18.30 $18.51 $17.75 5,757,200
2017-10-03 $18.40 $18.59 $18.30 $18.43 $17.67 2,887,442
2017-10-02 $18.21 $18.72 $18.16 $18.40 $17.64 10,177,928
2017-09-29 $18.03 $18.23 $17.89 $17.90 $17.16 4,578,712
2017-09-28 $17.85 $18.07 $17.77 $17.97 $17.23 3,625,286
2017-09-27 $17.81 $18.15 $17.76 $17.92 $17.18 4,204,994
2017-09-26 $17.75 $17.83 $17.63 $17.65 $16.92 3,058,503
2017-09-25 $17.78 $17.87 $17.49 $17.61 $16.88 6,119,233
2017-09-22 $17.90 $18.09 $17.85 $17.87 $17.13 4,485,239
2017-09-21 $18.03 $18.20 $17.88 $18.03 $17.29 4,635,984
2017-09-20 $18.19 $18.23 $17.79 $18.03 $17.29 7,020,242
2017-09-19 $18.46 $18.60 $18.13 $18.15 $17.40 6,388,440
2017-09-18 $18.42 $18.67 $18.35 $18.43 $17.67 6,938,733
2017-09-15 $18.39 $18.56 $18.20 $18.34 $17.58 7,384,404
2017-09-14 $17.69 $18.38 $17.56 $18.28 $17.53 10,048,454
2017-09-13 $17.62 $17.87 $17.56 $17.82 $17.08 6,052,584
2017-09-12 $17.45 $17.61 $17.33 $17.60 $16.87 3,874,504
2017-09-11 $17.44 $17.45 $17.22 $17.37 $16.65 5,934,105
2017-09-08 $17.45 $17.48 $17.20 $17.25 $16.54 3,248,666
2017-09-07 $17.67 $17.70 $17.47 $17.47 $16.75 3,395,735
2017-09-06 $17.93 $17.95 $17.60 $17.61 $16.88 3,378,625
2017-09-05 $17.62 $17.96 $17.58 $17.84 $17.10 6,144,059
2017-09-01 $17.90 $18.00 $17.81 $17.85 $17.11 3,122,595
2017-08-31 $17.79 $17.97 $17.74 $17.91 $17.17 6,420,205
2017-08-30 $17.27 $17.80 $17.27 $17.76 $17.03 7,546,734
2017-08-29 $16.93 $17.33 $16.84 $17.26 $16.55 4,911,725
2017-08-28 $17.07 $17.25 $16.97 $17.14 $16.43 7,265,564
2017-08-25 $16.63 $17.48 $16.60 $17.05 $16.35 14,618,800
2017-08-24 $16.01 $16.10 $15.71 $15.86 $15.21 6,730,041
2017-08-23 $15.78 $15.97 $15.69 $15.89 $15.23 7,892,374
2017-08-22 $15.69 $15.96 $15.67 $15.92 $15.26 4,613,227
2017-08-21 $15.65 $15.65 $15.50 $15.62 $14.98 5,050,179
2017-08-18 $15.54 $15.75 $15.50 $15.65 $15.00 4,610,862
2017-08-17 $15.89 $15.97 $15.47 $15.55 $14.91 4,006,089
2017-08-16 $15.84 $15.99 $15.83 $15.95 $15.29 2,889,503
2017-08-15 $15.57 $15.87 $15.49 $15.82 $15.17 4,813,367
2017-08-14 $15.59 $15.74 $15.51 $15.55 $14.91 6,755,880
2017-08-11 $15.05 $15.42 $14.87 $15.39 $14.75 3,826,692
2017-08-10 $15.42 $15.48 $15.03 $15.05 $14.43 3,956,262
2017-08-09 $15.51 $15.61 $15.41 $15.50 $14.86 2,764,436
2017-08-08 $15.69 $15.81 $15.58 $15.60 $14.96 3,326,287
2017-08-07 $15.60 $15.70 $15.52 $15.68 $15.03 3,255,398
2017-08-04 $15.50 $15.70 $15.44 $15.55 $14.91 3,927,790
2017-08-03 $15.73 $15.77 $15.42 $15.50 $14.86 4,491,766
2017-08-02 $15.82 $15.88 $15.53 $15.68 $15.03 6,882,912
2017-08-01 $15.59 $15.80 $15.41 $15.77 $15.12 9,010,274
2017-07-31 $15.60 $15.67 $15.41 $15.56 $14.92 4,505,829
2017-07-28 $15.81 $15.87 $15.50 $15.59 $14.95 6,008,138
2017-07-27 $16.12 $16.18 $15.65 $15.87 $15.21 3,846,073
2017-07-26 $16.07 $16.21 $15.96 $16.05 $15.39 3,644,833
2017-07-25 $15.82 $16.22 $15.66 $16.00 $15.34 8,297,037
2017-07-24 $16.26 $16.37 $16.13 $16.23 $15.56 2,905,414
2017-07-21 $16.41 $16.41 $16.01 $16.25 $15.58 7,407,339
2017-07-20 $16.50 $16.52 $16.20 $16.48 $15.80 3,678,754
2017-07-19 $16.27 $16.53 $16.13 $16.48 $15.80 4,475,373
2017-07-18 $16.18 $16.32 $16.00 $16.21 $15.54 9,062,143
2017-07-17 $16.64 $16.65 $16.19 $16.26 $15.59 6,404,786
2017-07-14 $16.49 $16.61 $16.43 $16.58 $15.90 3,851,188
2017-07-13 $16.44 $16.58 $16.12 $16.46 $15.78 7,610,445
2017-07-12 $16.24 $16.54 $16.23 $16.37 $15.69 7,477,926
2017-07-11 $16.10 $16.20 $15.94 $16.06 $15.40 6,925,500
2017-07-10 $16.09 $16.21 $15.91 $16.12 $15.45 8,679,729
2017-07-07 $16.08 $16.18 $15.92 $16.13 $15.46 11,130,282
2017-07-06 $16.09 $16.26 $16.02 $16.07 $15.41 9,560,482
2017-07-05 $16.19 $16.37 $15.92 $16.33 $15.66 12,607,827
2017-07-03 $16.67 $16.71 $16.07 $16.09 $15.43 3,186,339
2017-06-30 $16.82 $16.84 $16.37 $16.52 $15.84 13,261,704
2017-06-29 $17.03 $17.19 $16.61 $16.83 $16.08 7,911,186
2017-06-28 $16.93 $17.18 $16.60 $17.13 $16.36 8,485,181
2017-06-27 $17.54 $17.54 $16.79 $16.79 $16.04 7,741,753
2017-06-26 $17.68 $17.89 $17.55 $17.65 $16.86 5,824,296
2017-06-23 $17.55 $17.78 $17.41 $17.67 $16.88 4,200,082
2017-06-22 $17.53 $17.77 $17.40 $17.57 $16.78 4,902,609
2017-06-21 $17.64 $17.73 $17.45 $17.54 $16.76 4,376,244
2017-06-20 $17.95 $18.18 $17.46 $17.52 $16.74 8,651,216
2017-06-19 $17.49 $17.63 $17.35 $17.45 $16.67 4,927,130
2017-06-16 $17.48 $17.66 $17.28 $17.33 $16.55 5,568,156
2017-06-15 $17.17 $17.59 $17.06 $17.41 $16.63 6,505,852
2017-06-14 $17.76 $17.77 $17.38 $17.54 $16.76 4,712,982
2017-06-13 $17.60 $17.84 $17.45 $17.74 $16.95 6,714,319
2017-06-12 $16.87 $17.48 $16.57 $17.45 $16.67 11,366,431
2017-06-09 $17.86 $17.86 $16.90 $17.26 $16.49 8,506,737
2017-06-08 $17.68 $17.87 $17.60 $17.84 $17.04 7,641,469
2017-06-07 $17.81 $17.86 $17.56 $17.72 $16.93 6,939,469
2017-06-06 $17.36 $17.93 $17.36 $17.81 $17.01 6,630,033
2017-06-05 $17.59 $17.68 $17.51 $17.53 $16.75 5,832,834
2017-06-02 $17.77 $17.78 $17.42 $17.59 $16.80 8,208,204
2017-06-01 $17.29 $17.79 $17.28 $17.78 $16.98 11,229,376
2017-05-31 $17.55 $17.55 $17.17 $17.24 $16.47 11,677,278
2017-05-30 $17.74 $17.80 $17.20 $17.37 $16.59 10,605,810
2017-05-26 $17.39 $17.76 $17.09 $17.67 $16.88 20,130,019
2017-05-25 $16.84 $17.14 $16.78 $16.94 $16.18 16,595,272
2017-05-24 $16.45 $16.85 $16.33 $16.78 $16.03 10,950,995
2017-05-23 $16.25 $16.39 $16.08 $16.36 $15.63 9,646,365
2017-05-22 $16.12 $16.66 $15.97 $16.19 $15.47 5,619,863
2017-05-19 $15.60 $16.10 $15.60 $16.01 $15.29 8,595,164
2017-05-18 $15.27 $15.69 $15.27 $15.51 $14.82 6,196,605
2017-05-17 $16.04 $16.13 $15.25 $15.26 $14.58 10,024,434
2017-05-16 $16.19 $16.26 $15.93 $16.25 $15.52 7,226,695
2017-05-15 $15.62 $16.12 $15.50 $16.11 $15.39 7,452,222
2017-05-12 $15.73 $15.78 $15.51 $15.53 $14.84 1,950,488
2017-05-11 $15.70 $15.82 $15.57 $15.71 $15.01 3,491,137
2017-05-10 $15.65 $15.76 $15.59 $15.75 $15.05 5,768,470
2017-05-09 $15.16 $15.55 $15.10 $15.54 $14.84 4,807,345
2017-05-08 $15.18 $15.22 $15.02 $15.14 $14.46 4,449,597
2017-05-05 $15.08 $15.18 $15.02 $15.16 $14.48 4,013,639
2017-05-04 $15.13 $15.28 $14.97 $15.08 $14.41 5,546,122
2017-05-03 $14.69 $15.16 $14.64 $15.11 $14.43 6,708,703
2017-05-02 $14.97 $15.03 $14.68 $14.74 $14.08 5,420,929
2017-05-01 $15.03 $15.12 $14.94 $14.99 $14.32 3,173,523
2017-04-28 $15.19 $15.19 $14.95 $15.02 $14.35 8,400,964
2017-04-27 $14.98 $15.16 $14.90 $15.09 $14.41 5,815,519
2017-04-26 $14.82 $15.17 $14.69 $14.72 $14.06 8,303,664
2017-04-25 $15.12 $15.56 $15.12 $15.49 $14.80 9,709,685
2017-04-24 $15.09 $15.14 $14.90 $15.06 $14.39 3,394,266
2017-04-21 $14.88 $15.04 $14.72 $14.90 $14.23 3,125,900
2017-04-20 $14.96 $15.01 $14.74 $14.94 $14.27 4,632,632
2017-04-19 $14.97 $15.23 $14.83 $14.90 $14.23 5,760,720
2017-04-18 $14.75 $14.92 $14.73 $14.89 $14.22 3,497,841
2017-04-17 $14.73 $14.88 $14.66 $14.83 $14.17 3,886,412
2017-04-13 $14.78 $14.89 $14.66 $14.68 $14.02 7,409,084
2017-04-12 $14.80 $14.86 $14.58 $14.81 $14.15 9,673,193
2017-04-11 $15.00 $15.07 $14.65 $14.85 $14.19 9,600,714
2017-04-10 $15.17 $15.25 $15.01 $15.08 $14.41 3,401,653
2017-04-07 $15.10 $15.21 $15.04 $15.14 $14.46 4,794,239
2017-04-06 $15.16 $15.21 $14.90 $15.10 $14.42 8,914,182
2017-04-05 $15.02 $15.19 $14.94 $14.99 $14.32 8,699,390
2017-04-04 $14.91 $15.06 $14.87 $14.96 $14.29 5,285,832
2017-04-03 $15.14 $15.25 $14.87 $15.00 $14.33 10,896,678
2017-03-31 $15.49 $15.58 $15.26 $15.26 $14.58 7,280,787
2017-03-30 $15.69 $15.75 $15.59 $15.61 $14.85 6,500,202
2017-03-29 $15.65 $15.81 $15.62 $15.74 $14.98 4,339,030
2017-03-28 $15.72 $15.82 $15.58 $15.70 $14.94 6,630,885
2017-03-27 $15.70 $15.81 $15.45 $15.73 $14.97 5,613,231
2017-03-24 $16.06 $16.11 $15.85 $15.90 $15.13 6,088,527
2017-03-23 $15.77 $16.12 $15.72 $15.91 $15.14 4,919,590
2017-03-22 $15.64 $16.01 $15.52 $15.85 $15.08 8,221,422
2017-03-21 $16.30 $16.34 $15.66 $15.70 $14.94 9,768,785
2017-03-20 $16.10 $16.33 $16.08 $16.25 $15.46 5,733,364
2017-03-17 $16.06 $16.16 $15.99 $16.12 $15.34 5,021,429
2017-03-16 $16.01 $16.23 $16.00 $16.07 $15.29 3,892,237
2017-03-15 $16.05 $16.13 $15.97 $16.00 $15.22 3,809,184
2017-03-14 $16.19 $16.20 $15.96 $16.02 $15.24 5,895,800
2017-03-13 $16.70 $16.72 $16.15 $16.27 $15.48 10,474,590
2017-03-10 $15.96 $16.56 $15.93 $16.39 $15.60 11,111,766
2017-03-09 $15.80 $15.93 $15.76 $15.83 $15.06 3,347,269
2017-03-08 $15.99 $16.11 $15.83 $15.84 $15.07 4,115,919
2017-03-07 $16.00 $16.13 $15.84 $15.94 $15.17 4,147,501
2017-03-06 $16.01 $16.09 $15.67 $16.03 $15.25 7,754,387
2017-03-03 $16.25 $16.37 $15.93 $16.09 $15.31 13,947,200
2017-03-02 $15.94 $16.01 $15.74 $15.85 $15.08 9,179,077
2017-03-01 $15.95 $16.00 $15.77 $15.93 $15.16 11,465,392
2017-02-28 $16.07 $16.08 $15.57 $15.60 $14.84 6,865,173
2017-02-27 $16.02 $16.04 $15.80 $16.02 $15.24 5,707,965
2017-02-24 $15.80 $16.04 $15.55 $16.01 $15.23 3,785,719
2017-02-23 $16.30 $16.30 $15.86 $16.01 $15.23 4,809,785
2017-02-22 $16.23 $16.30 $16.11 $16.28 $15.49 3,537,020
2017-02-21 $15.86 $16.26 $15.82 $16.21 $15.42 6,043,811
2017-02-17 $15.70 $15.82 $15.56 $15.81 $15.04 2,536,916
2017-02-16 $15.81 $15.88 $15.67 $15.79 $15.02 2,906,942
2017-02-15 $15.59 $15.82 $15.54 $15.81 $15.04 5,892,535
2017-02-14 $15.75 $15.76 $15.48 $15.58 $14.82 2,469,125
2017-02-13 $15.60 $15.73 $15.53 $15.68 $14.92 2,620,484
2017-02-10 $15.68 $15.73 $15.46 $15.48 $14.73 2,230,002
2017-02-09 $15.65 $15.71 $15.49 $15.66 $14.90 4,082,249
2017-02-08 $15.75 $15.83 $15.63 $15.68 $14.91 2,793,252
2017-02-07 $15.86 $15.89 $15.56 $15.72 $14.96 4,592,262
2017-02-06 $15.79 $15.88 $15.65 $15.76 $15.00 5,165,355
2017-02-03 $15.45 $15.76 $15.38 $15.72 $14.96 7,292,392
2017-02-02 $15.25 $15.42 $15.17 $15.39 $14.64 6,223,532
2017-02-01 $15.49 $15.59 $15.13 $15.33 $14.59 8,472,072
2017-01-31 $14.97 $14.97 $14.69 $14.87 $14.15 3,233,675
2017-01-30 $14.97 $15.08 $14.80 $14.91 $14.19 3,847,285
2017-01-27 $15.11 $15.25 $15.05 $15.09 $14.36 2,596,690
2017-01-26 $15.36 $15.45 $15.08 $15.12 $14.39 7,608,768
2017-01-25 $14.66 $15.28 $14.65 $15.26 $14.52 13,865,763
2017-01-24 $14.01 $14.52 $13.97 $14.51 $13.81 8,416,836
2017-01-23 $14.04 $14.15 $13.83 $13.95 $13.27 4,831,837
2017-01-20 $14.15 $14.26 $14.08 $14.11 $13.43 3,401,910
2017-01-19 $14.18 $14.26 $14.10 $14.10 $13.42 2,185,491
2017-01-18 $14.30 $14.31 $14.11 $14.21 $13.52 1,960,280
2017-01-17 $14.39 $14.51 $14.19 $14.22 $13.53 1,978,373
2017-01-13 $14.48 $14.60 $14.45 $14.47 $13.77 2,149,358
2017-01-12 $14.44 $14.53 $14.07 $14.42 $13.72 3,201,670
2017-01-11 $14.51 $14.60 $14.38 $14.54 $13.83 4,407,634
2017-01-10 $14.37 $14.59 $14.37 $14.56 $13.85 4,929,420
2017-01-09 $14.18 $14.39 $14.15 $14.37 $13.67 4,363,659
2017-01-06 $14.08 $14.23 $13.94 $14.18 $13.49 2,695,832
2017-01-05 $14.26 $14.41 $14.03 $14.04 $13.36 3,006,391
2017-01-04 $14.04 $14.26 $14.04 $14.24 $13.55 4,478,753
2017-01-03 $13.93 $14.12 $13.85 $14.05 $13.37 5,121,547
2016-12-30 $14.10 $14.19 $13.84 $13.87 $13.20 3,147,284
2016-12-29 $14.10 $14.23 $14.01 $14.11 $13.43 3,334,170
2016-12-28 $14.34 $14.35 $14.09 $14.14 $13.45 2,445,724
2016-12-27 $14.33 $14.45 $14.28 $14.34 $13.64 1,659,964
2016-12-23 $14.23 $14.36 $14.23 $14.32 $13.63 1,395,692
2016-12-22 $14.46 $14.46 $14.16 $14.29 $13.60 2,924,814
2016-12-21 $14.35 $14.50 $14.35 $14.38 $13.68 2,912,471
2016-12-20 $14.24 $14.40 $14.18 $14.34 $13.64 3,476,483
2016-12-19 $14.21 $14.40 $14.19 $14.20 $13.51 3,685,014
2016-12-16 $14.54 $14.67 $14.32 $14.32 $13.63 5,331,716
2016-12-15 $14.33 $14.54 $14.30 $14.49 $13.79 3,305,881
2016-12-14 $14.31 $14.41 $14.24 $14.26 $13.57 2,833,936
2016-12-13 $14.18 $14.37 $14.15 $14.31 $13.62 4,530,154
2016-12-12 $14.31 $14.31 $14.01 $14.17 $13.48 3,747,197
2016-12-09 $14.40 $14.45 $14.26 $14.35 $13.65 6,258,799
2016-12-08 $14.33 $14.42 $14.22 $14.25 $13.56 4,509,385
2016-12-07 $14.08 $14.43 $14.03 $14.37 $13.67 6,400,986
2016-12-06 $14.13 $14.19 $14.03 $14.06 $13.38 3,405,068
2016-12-05 $13.59 $14.21 $13.59 $14.03 $13.35 7,528,445
2016-12-02 $13.86 $14.06 $13.80 $14.02 $13.34 4,081,617
2016-12-01 $14.33 $14.46 $13.85 $13.98 $13.25 7,527,898
2016-11-30 $14.35 $14.54 $14.30 $14.34 $13.59 5,543,143
2016-11-29 $14.44 $14.50 $14.30 $14.38 $13.62 3,883,538
2016-11-28 $14.53 $14.70 $14.46 $14.48 $13.72 4,930,400
2016-11-25 $14.64 $14.79 $14.61 $14.66 $13.89 1,412,732
2016-11-23 $14.75 $14.82 $14.61 $14.69 $13.92 3,734,360
2016-11-22 $14.82 $14.88 $14.73 $14.81 $14.03 5,527,509
2016-11-21 $14.73 $15.00 $14.67 $14.75 $13.97 9,770,020
2016-11-18 $14.63 $14.80 $14.15 $14.80 $14.02 25,437,256
2016-11-17 $13.45 $13.58 $13.23 $13.36 $12.66 7,845,961
2016-11-16 $13.41 $13.52 $13.36 $13.43 $12.72 3,932,994
2016-11-15 $13.31 $13.52 $13.15 $13.43 $12.72 4,803,416
2016-11-14 $12.98 $13.24 $12.88 $13.19 $12.50 6,260,870
2016-11-11 $12.48 $12.99 $12.48 $12.98 $12.30 6,271,045
2016-11-10 $12.83 $12.96 $12.31 $12.49 $11.83 4,804,002
2016-11-09 $12.39 $12.78 $12.30 $12.70 $12.03 4,299,395
2016-11-08 $12.81 $12.87 $12.68 $12.70 $12.03 3,028,345
2016-11-07 $12.69 $12.87 $12.60 $12.85 $12.17 4,462,122
2016-11-04 $12.57 $12.68 $12.44 $12.52 $11.86 3,844,461
2016-11-03 $12.85 $12.89 $12.41 $12.63 $11.97 4,594,421
2016-11-02 $12.95 $13.10 $12.85 $12.94 $12.26 3,856,208
2016-11-01 $13.18 $13.23 $12.79 $12.95 $12.27 4,219,350
2016-10-31 $13.14 $13.20 $12.96 $13.03 $12.35 2,958,935
2016-10-28 $13.54 $13.54 $13.05 $13.10 $12.41 7,225,105
2016-10-27 $13.42 $13.61 $13.10 $13.12 $12.43 3,973,275
2016-10-26 $13.05 $13.51 $13.05 $13.40 $12.70 5,968,007
2016-10-25 $13.10 $13.32 $12.97 $13.16 $12.47 3,578,307
2016-10-24 $12.95 $13.08 $12.91 $13.07 $12.38 1,943,286
2016-10-21 $12.99 $13.07 $12.84 $12.90 $12.22 2,681,106
2016-10-20 $12.91 $13.13 $12.85 $13.05 $12.36 3,426,429
2016-10-19 $12.84 $13.02 $12.76 $12.91 $12.23 3,773,128
2016-10-18 $13.00 $13.04 $12.94 $13.01 $12.33 2,187,708
2016-10-17 $12.92 $13.02 $12.78 $12.87 $12.19 3,287,268
2016-10-14 $13.10 $13.20 $12.98 $13.00 $12.32 3,459,053
2016-10-13 $12.80 $13.05 $12.58 $13.00 $12.32 4,670,230
2016-10-12 $13.16 $13.20 $12.79 $12.94 $12.26 4,372,285
2016-10-11 $13.14 $13.20 $12.73 $12.83 $12.16 5,039,846
2016-10-10 $13.16 $13.26 $13.08 $13.17 $12.48 1,666,777
2016-10-07 $13.16 $13.18 $13.03 $13.11 $12.42 2,538,526
2016-10-06 $13.13 $13.20 $12.98 $13.18 $12.49 1,914,366
2016-10-05 $13.10 $13.24 $13.09 $13.17 $12.48 2,248,973
2016-10-04 $13.07 $13.23 $12.95 $13.02 $12.34 3,315,153
2016-10-03 $13.20 $13.33 $13.00 $13.02 $12.34 4,013,050
2016-09-30 $13.25 $13.56 $13.25 $13.27 $12.57 7,375,593
2016-09-29 $13.18 $13.46 $13.05 $13.24 $12.54 6,707,513
2016-09-28 $13.15 $13.45 $13.04 $13.17 $12.48 7,100,680
2016-09-27 $12.83 $13.10 $12.77 $13.09 $12.40 5,479,160
2016-09-26 $12.90 $13.02 $12.83 $12.87 $12.19 6,302,073
2016-09-23 $12.91 $13.12 $12.73 $13.01 $12.27 5,331,995
2016-09-22 $12.95 $13.04 $12.84 $12.96 $12.22 3,400,724
2016-09-21 $12.70 $12.94 $12.65 $12.92 $12.18 5,813,901
2016-09-20 $12.90 $12.94 $12.55 $12.59 $11.87 4,774,696
2016-09-19 $12.77 $13.04 $12.77 $12.90 $12.17 9,253,994
2016-09-16 $12.95 $12.99 $12.60 $12.74 $12.01 9,954,143
2016-09-15 $12.49 $12.70 $12.45 $12.57 $11.85 4,362,865
2016-09-14 $12.48 $12.55 $12.25 $12.46 $11.75 2,831,976
2016-09-13 $12.42 $12.64 $12.26 $12.45 $11.74 4,178,548
2016-09-12 $12.07 $12.54 $12.03 $12.54 $11.83 6,237,246
2016-09-09 $12.54 $12.69 $12.09 $12.31 $11.61 6,891,497
2016-09-08 $12.59 $12.83 $12.52 $12.55 $11.84 6,410,324
2016-09-07 $12.57 $12.82 $12.55 $12.63 $11.91 7,478,444
2016-09-06 $12.51 $12.94 $12.13 $12.94 $12.20 21,742,598
2016-09-02 $12.96 $13.06 $12.70 $13.01 $12.27 7,731,502
2016-09-01 $12.45 $12.88 $12.40 $12.87 $12.14 8,179,508
2016-08-31 $12.42 $12.59 $12.29 $12.40 $11.69 4,895,686
2016-08-30 $12.27 $12.48 $12.17 $12.30 $11.60 3,011,566
2016-08-29 $12.40 $12.60 $12.28 $12.30 $11.60 2,659,748
2016-08-26 $12.14 $12.46 $12.14 $12.27 $11.57 4,581,545
2016-08-25 $12.13 $12.27 $12.09 $12.18 $11.49 2,614,988
2016-08-24 $12.22 $12.39 $12.05 $12.11 $11.42 2,806,252
2016-08-23 $12.56 $12.58 $12.17 $12.22 $11.52 3,464,867
2016-08-22 $12.18 $12.46 $12.04 $12.43 $11.72 8,211,613
2016-08-19 $11.72 $12.23 $11.68 $12.15 $11.46 8,795,307
2016-08-18 $11.64 $11.70 $11.38 $11.65 $10.99 2,948,049
2016-08-17 $11.47 $11.64 $11.42 $11.61 $10.95 3,775,849
2016-08-16 $11.69 $11.73 $11.52 $11.54 $10.88 2,254,258
2016-08-15 $11.39 $11.74 $11.30 $11.70 $11.03 6,660,893
2016-08-12 $11.44 $11.51 $11.38 $11.40 $10.75 2,273,324
2016-08-11 $11.50 $11.54 $11.34 $11.42 $10.77 2,969,291
2016-08-10 $11.59 $11.59 $11.41 $11.47 $10.82 2,496,710
2016-08-09 $11.42 $11.62 $11.42 $11.59 $10.93 4,307,188
2016-08-08 $11.46 $11.55 $11.37 $11.41 $10.76 3,892,679
2016-08-05 $11.46 $11.51 $11.40 $11.41 $10.76 2,375,534
2016-08-04 $11.30 $11.49 $11.27 $11.41 $10.76 3,882,805
2016-08-03 $11.31 $11.41 $11.27 $11.30 $10.66 5,348,587
2016-08-02 $11.84 $11.88 $11.36 $11.36 $10.71 5,784,331
2016-08-01 $11.80 $11.95 $11.72 $11.85 $11.18 8,221,873
2016-07-29 $11.88 $12.00 $11.64 $11.75 $11.08 9,856,475
2016-07-28 $12.00 $12.05 $11.51 $11.89 $11.21 17,393,658
2016-07-27 $11.75 $11.90 $11.47 $11.67 $11.01 9,173,069
2016-07-26 $11.60 $11.72 $11.49 $11.64 $10.98 12,087,089
2016-07-25 $11.67 $11.72 $11.49 $11.54 $10.88 9,962,289
2016-07-22 $11.37 $11.71 $11.24 $11.71 $11.04 13,958,829
2016-07-21 $11.18 $11.29 $11.02 $11.28 $10.64 12,722,358
2016-07-20 $10.40 $11.40 $10.37 $11.24 $10.60 26,370,666
2016-07-19 $10.01 $10.08 $9.68 $9.85 $9.29 6,764,369
2016-07-18 $10.10 $10.24 $9.91 $10.08 $9.51 5,288,982
2016-07-15 $10.10 $10.18 $9.99 $10.00 $9.43 1,946,290
2016-07-14 $10.10 $10.15 $10.02 $10.09 $9.52 1,845,526
2016-07-13 $10.07 $10.17 $10.00 $10.01 $9.44 3,237,131
2016-07-12 $10.25 $10.32 $10.04 $10.05 $9.48 4,393,779
2016-07-11 $10.08 $10.20 $9.99 $10.00 $9.43 2,556,625
2016-07-08 $9.82 $10.00 $9.80 $10.00 $9.43 3,384,480
2016-07-07 $9.63 $9.78 $9.56 $9.77 $9.21 4,868,190
2016-07-06 $9.33 $9.46 $9.13 $9.44 $8.90 2,573,687
2016-07-05 $9.54 $9.54 $9.31 $9.37 $8.84 2,037,630
2016-07-01 $9.50 $9.62 $9.49 $9.53 $8.99 2,512,512
2016-06-30 $9.47 $9.56 $9.35 $9.53 $8.99 5,310,844
2016-06-29 $9.34 $9.47 $9.28 $9.44 $8.90 4,258,724
2016-06-28 $9.23 $9.33 $9.13 $9.23 $8.70 5,383,086
2016-06-27 $9.66 $9.71 $9.05 $9.12 $8.60 8,960,492
2016-06-24 $10.03 $10.14 $9.77 $9.78 $9.22 7,979,740
2016-06-23 $10.31 $10.42 $10.22 $10.41 $9.82 3,811,001
2016-06-22 $10.10 $10.27 $10.04 $10.22 $9.64 6,834,922
2016-06-21 $10.20 $10.28 $10.05 $10.09 $9.52 9,349,527
2016-06-20 $10.16 $10.34 $10.08 $10.14 $9.56 4,919,077
2016-06-17 $10.32 $10.34 $10.00 $10.02 $9.45 6,536,476
2016-06-16 $10.02 $10.35 $9.91 $10.31 $9.72 5,900,366
2016-06-15 $9.96 $10.14 $9.93 $10.04 $9.47 4,194,338
2016-06-14 $9.68 $9.97 $9.67 $9.91 $9.35 8,743,300
2016-06-13 $9.70 $9.81 $9.59 $9.71 $9.16 5,710,878
2016-06-10 $9.79 $10.12 $9.54 $9.82 $9.26 19,122,383
2016-06-09 $9.95 $10.30 $9.95 $10.26 $9.62 3,246,385
2016-06-08 $10.09 $10.22 $10.05 $10.18 $9.54 4,548,179
2016-06-07 $10.07 $10.14 $10.04 $10.10 $9.47 3,627,596
2016-06-06 $10.18 $10.20 $9.99 $10.01 $9.38 3,522,146
2016-06-03 $10.26 $10.30 $10.10 $10.17 $9.53 2,375,752
2016-06-02 $10.19 $10.31 $10.16 $10.28 $9.64 2,437,872
2016-06-01 $10.19 $10.26 $10.13 $10.25 $9.61 2,125,155
2016-05-31 $9.55 $10.29 $9.52 $10.23 $9.59 4,917,074
2016-05-27 $10.15 $10.26 $10.04 $10.07 $9.44 3,778,557
2016-05-26 $10.11 $10.20 $10.05 $10.15 $9.51 8,219,174
2016-05-25 $10.03 $10.16 $9.90 $10.06 $9.43 4,561,600
2016-05-24 $9.96 $10.04 $9.91 $10.01 $9.38 3,366,054
2016-05-23 $9.94 $10.08 $9.91 $9.93 $9.31 5,205,890
2016-05-20 $9.85 $10.01 $9.81 $9.94 $9.32 6,322,314
2016-05-19 $9.75 $9.92 $9.65 $9.73 $9.12 3,976,395
2016-05-18 $9.68 $10.05 $9.56 $9.80 $9.19 3,023,726
2016-05-17 $9.71 $9.90 $9.60 $9.73 $9.12 2,935,523
2016-05-16 $9.55 $9.76 $9.53 $9.70 $9.09 2,890,495
2016-05-13 $9.55 $9.68 $9.45 $9.52 $8.92 2,844,592
2016-05-12 $9.76 $9.80 $9.39 $9.51 $8.91 2,306,340
2016-05-11 $9.69 $9.81 $9.65 $9.72 $9.11 1,899,091
2016-05-10 $9.89 $9.89 $9.57 $9.74 $9.13 2,617,291
2016-05-09 $9.86 $10.00 $9.57 $9.66 $9.05 4,059,029
2016-05-06 $9.48 $9.58 $9.43 $9.57 $8.97 2,563,815
2016-05-05 $9.51 $9.58 $9.34 $9.55 $8.95 4,732,236
2016-05-04 $9.63 $9.72 $9.42 $9.48 $8.89 4,054,166
2016-05-03 $9.85 $9.91 $9.60 $9.65 $9.05 5,548,889
2016-05-02 $9.92 $10.01 $9.68 $9.75 $9.14 5,410,184
2016-04-29 $10.41 $10.48 $9.91 $9.98 $9.35 10,192,855
2016-04-28 $10.36 $10.88 $10.26 $10.44 $9.79 9,517,468
2016-04-27 $9.92 $10.39 $9.92 $10.38 $9.73 6,272,648
2016-04-26 $9.98 $10.10 $9.96 $9.96 $9.34 3,403,685
2016-04-25 $10.18 $10.23 $9.92 $9.95 $9.33 3,628,652
2016-04-22 $9.95 $10.44 $9.95 $10.18 $9.54 7,376,672
2016-04-21 $9.91 $9.95 $9.78 $9.81 $9.20 2,014,255
2016-04-20 $9.77 $9.97 $9.72 $9.88 $9.26 3,549,840
2016-04-19 $9.96 $10.00 $9.76 $9.80 $9.19 4,254,040
2016-04-18 $10.09 $10.13 $9.88 $9.90 $9.28 11,158,742
2016-04-15 $10.37 $10.43 $10.14 $10.18 $9.54 5,593,771
2016-04-14 $10.68 $10.74 $10.23 $10.46 $9.80 7,814,668
2016-04-13 $10.71 $10.86 $10.66 $10.78 $10.10 3,027,123
2016-04-12 $10.69 $10.72 $10.57 $10.66 $9.99 2,196,183
2016-04-11 $10.61 $10.88 $10.54 $10.69 $10.02 2,787,576
2016-04-08 $10.80 $10.93 $10.48 $10.52 $9.86 3,030,488
2016-04-07 $10.75 $10.98 $10.67 $10.69 $10.02 4,231,264
2016-04-06 $10.99 $11.00 $10.61 $10.91 $10.23 9,489,629
2016-04-05 $10.74 $10.93 $10.55 $10.88 $10.20 20,773,815
2016-04-04 $9.95 $10.00 $9.57 $9.62 $9.02 4,192,389
2016-04-01 $9.83 $10.04 $9.74 $9.94 $9.32 8,303,853
2016-03-31 $10.32 $10.49 $10.30 $10.31 $9.66 5,217,776
2016-03-30 $10.20 $10.40 $10.20 $10.32 $9.67 2,678,681
2016-03-29 $10.11 $10.38 $10.04 $10.31 $9.66 2,999,990
2016-03-28 $10.24 $10.26 $10.13 $10.19 $9.55 2,036,413
2016-03-24 $10.14 $10.26 $10.05 $10.24 $9.60 1,766,097
2016-03-23 $10.33 $10.40 $10.22 $10.29 $9.59 2,809,480
2016-03-22 $10.37 $10.51 $10.29 $10.41 $9.70 4,377,069
2016-03-21 $10.37 $10.52 $10.26 $10.48 $9.77 2,258,070
2016-03-18 $10.22 $10.38 $10.22 $10.37 $9.66 4,500,899
2016-03-17 $10.22 $10.36 $10.08 $10.27 $9.57 3,323,549
2016-03-16 $10.16 $10.39 $10.13 $10.27 $9.57 3,438,539
2016-03-15 $10.19 $10.24 $10.17 $10.22 $9.52 3,026,164
2016-03-14 $10.15 $10.33 $10.15 $10.26 $9.56 4,123,630
2016-03-11 $10.02 $10.30 $10.02 $10.28 $9.58 2,898,382
2016-03-10 $9.90 $10.02 $9.82 $10.00 $9.32 4,278,920
2016-03-09 $9.90 $9.90 $9.72 $9.87 $9.20 3,312,551
2016-03-08 $9.81 $10.05 $9.70 $9.84 $9.17 4,170,240
2016-03-07 $10.01 $10.19 $9.78 $10.17 $9.48 5,836,230
2016-03-04 $9.61 $9.85 $9.55 $9.75 $9.09 4,062,108
2016-03-03 $10.00 $10.02 $9.69 $9.80 $9.13 5,242,564
2016-03-02 $9.75 $10.02 $9.69 $9.94 $9.26 7,995,636
2016-03-01 $9.80 $9.95 $9.71 $9.75 $9.09 6,725,468
2016-02-29 $9.58 $9.73 $9.51 $9.55 $8.90 3,301,636
2016-02-26 $9.60 $9.64 $9.46 $9.54 $8.89 6,593,363
2016-02-25 $9.51 $9.59 $9.29 $9.55 $8.90 3,211,885
2016-02-24 $9.17 $9.54 $9.09 $9.49 $8.84 4,038,848
2016-02-23 $9.30 $9.40 $9.22 $9.26 $8.63 4,349,625
2016-02-22 $9.14 $9.39 $9.14 $9.30 $8.67 4,719,272
2016-02-19 $9.31 $9.37 $9.05 $9.16 $8.54 4,008,170
2016-02-18 $9.53 $9.77 $9.21 $9.28 $8.65 5,345,951
2016-02-17 $9.21 $9.39 $9.10 $9.30 $8.67 4,775,927
2016-02-16 $8.66 $9.12 $8.66 $9.12 $8.50 3,157,647
2016-02-12 $8.44 $8.73 $8.42 $8.61 $8.02 2,367,214
2016-02-11 $8.50 $8.57 $8.32 $8.41 $7.84 3,706,382
2016-02-10 $8.72 $8.88 $8.54 $8.58 $8.00 4,566,059
2016-02-09 $8.68 $8.91 $8.62 $8.70 $8.11 5,845,878
2016-02-08 $8.92 $8.96 $8.72 $8.85 $8.25 5,644,731
2016-02-05 $9.33 $9.33 $8.94 $8.96 $8.35 4,278,282
2016-02-04 $9.12 $9.50 $9.00 $9.30 $8.67 4,798,513
2016-02-03 $9.01 $9.31 $8.63 $9.27 $8.64 15,421,129
2016-02-02 $8.85 $8.95 $8.63 $8.67 $8.08 10,769,024
2016-02-01 $8.71 $9.09 $8.55 $8.93 $8.32 6,969,526
2016-01-29 $8.37 $8.86 $8.37 $8.85 $8.25 6,687,647
2016-01-28 $8.26 $8.39 $8.18 $8.38 $7.81 4,550,629
2016-01-27 $8.26 $8.38 $8.03 $8.19 $7.63 4,910,435
2016-01-26 $8.19 $8.42 $8.15 $8.33 $7.76 4,473,952
2016-01-25 $8.13 $8.32 $8.08 $8.18 $7.62 4,315,896
2016-01-22 $8.25 $8.34 $8.13 $8.18 $7.62 3,901,321
2016-01-21 $7.94 $8.19 $7.78 $8.11 $7.56 7,685,452
2016-01-20 $7.63 $8.00 $7.40 $7.91 $7.37 6,162,407
2016-01-19 $8.43 $8.43 $7.73 $7.77 $7.24 6,357,412
2016-01-15 $8.12 $8.24 $7.96 $8.11 $7.56 6,940,160
2016-01-14 $8.26 $8.49 $8.13 $8.34 $7.77 5,135,708
2016-01-13 $8.55 $8.65 $8.15 $8.29 $7.73 5,745,736
2016-01-12 $8.41 $8.65 $8.30 $8.48 $7.90 5,152,258
2016-01-11 $8.24 $8.36 $8.17 $8.32 $7.75 4,981,237
2016-01-08 $8.34 $8.34 $8.16 $8.22 $7.66 5,879,773
2016-01-07 $7.92 $8.17 $7.85 $8.13 $7.58 6,480,427
2016-01-06 $8.43 $8.44 $8.03 $8.05 $7.50 7,374,548
2016-01-05 $8.74 $8.85 $8.50 $8.52 $7.94 4,968,580
2016-01-04 $8.67 $8.84 $8.63 $8.80 $8.20 6,680,515
2015-12-31 $8.77 $8.96 $8.70 $8.82 $8.22 3,018,554
2015-12-30 $8.89 $9.02 $8.76 $8.76 $8.16 1,887,528
2015-12-29 $8.89 $8.99 $8.87 $8.96 $8.35 2,799,600
2015-12-28 $8.94 $8.97 $8.79 $8.89 $8.28 1,579,185
2015-12-24 $8.95 $9.05 $8.86 $9.02 $8.41 829,273
2015-12-23 $8.59 $8.94 $8.59 $8.94 $8.33 3,433,484
2015-12-22 $8.53 $8.69 $8.31 $8.68 $8.09 2,702,466
2015-12-21 $8.58 $8.69 $8.47 $8.55 $7.97 3,430,578
2015-12-18 $8.35 $8.58 $8.30 $8.57 $7.98 7,085,840
2015-12-17 $8.60 $8.66 $8.41 $8.47 $7.89 5,785,816
2015-12-16 $8.32 $8.57 $8.21 $8.56 $7.98 5,724,177
2015-12-15 $8.12 $8.29 $8.05 $8.24 $7.68 4,775,509
2015-12-14 $8.16 $8.23 $7.98 $8.04 $7.49 4,199,492
2015-12-11 $8.26 $8.39 $8.16 $8.23 $7.61 3,946,676
2015-12-10 $8.29 $8.48 $8.20 $8.42 $7.79 3,102,594
2015-12-09 $8.43 $8.65 $8.22 $8.27 $7.65 5,499,328
2015-12-08 $8.82 $8.90 $8.37 $8.42 $7.79 8,312,826
2015-12-07 $8.75 $9.55 $8.71 $9.09 $8.41 5,709,907
2015-12-04 $9.17 $9.29 $8.99 $9.24 $8.55 4,647,428
2015-12-03 $9.59 $9.62 $9.01 $9.10 $8.42 5,229,404
2015-12-02 $9.41 $9.60 $9.38 $9.55 $8.83 5,825,468
2015-12-01 $8.91 $9.42 $8.87 $9.38 $8.68 6,729,052
2015-11-30 $8.78 $8.86 $8.69 $8.86 $8.20 4,819,092
2015-11-27 $8.54 $8.74 $8.48 $8.74 $8.08 1,146,789
2015-11-25 $8.53 $8.57 $8.45 $8.50 $7.86 5,020,624
2015-11-24 $8.64 $8.78 $8.54 $8.55 $7.91 3,744,146
2015-11-23 $8.71 $8.74 $8.63 $8.66 $8.01 3,806,829
2015-11-20 $8.76 $8.86 $8.69 $8.71 $8.06 2,325,951
2015-11-19 $8.46 $8.81 $8.43 $8.77 $8.11 4,760,708
2015-11-18 $8.60 $8.60 $8.42 $8.48 $7.84 5,897,559
2015-11-17 $8.61 $8.66 $8.42 $8.50 $7.86 5,837,082
2015-11-16 $8.54 $8.62 $8.41 $8.62 $7.97 4,625,328
2015-11-13 $8.56 $8.63 $8.40 $8.52 $7.88 3,244,499
2015-11-12 $8.67 $8.82 $8.60 $8.60 $7.95 3,442,542
2015-11-11 $8.78 $8.84 $8.61 $8.81 $8.15 4,249,037
2015-11-10 $8.89 $8.95 $8.62 $8.73 $8.07 4,952,215
2015-11-09 $8.88 $9.02 $8.82 $8.90 $8.23 5,126,136
2015-11-06 $8.68 $8.98 $8.61 $8.90 $8.23 5,651,403
2015-11-05 $8.62 $8.80 $8.60 $8.70 $8.05 4,906,327
2015-11-04 $8.55 $8.88 $8.51 $8.62 $7.97 8,109,181
2015-11-03 $8.43 $8.57 $8.40 $8.55 $7.91 5,578,760
2015-11-02 $8.21 $8.41 $8.19 $8.40 $7.77 3,991,021
2015-10-30 $8.25 $8.29 $8.13 $8.21 $7.59 8,252,150
2015-10-29 $8.32 $8.40 $8.19 $8.22 $7.60 6,419,934
2015-10-28 $7.80 $8.35 $7.80 $8.28 $7.66 10,012,805
2015-10-27 $7.61 $8.19 $7.55 $8.05 $7.45 51,478,184
2015-10-26 $9.49 $9.54 $9.36 $9.45 $8.74 6,784,292
2015-10-23 $9.28 $9.62 $9.17 $9.56 $8.84 8,303,957
2015-10-22 $9.15 $9.22 $9.03 $9.14 $8.45 11,425,939
2015-10-21 $9.42 $9.42 $9.08 $9.09 $8.41 8,747,628
2015-10-20 $9.46 $9.58 $9.14 $9.22 $8.53 8,164,792
2015-10-19 $9.40 $9.61 $9.30 $9.45 $8.74 5,992,236
2015-10-16 $9.42 $9.64 $9.24 $9.35 $8.65 8,355,018
2015-10-15 $9.59 $9.74 $9.35 $9.42 $8.71 7,703,949
2015-10-14 $9.26 $9.59 $9.25 $9.53 $8.81 7,702,025
2015-10-13 $9.26 $9.44 $9.22 $9.29 $8.59 4,334,602
2015-10-12 $9.16 $9.28 $9.05 $9.25 $8.56 5,016,749
2015-10-09 $9.40 $9.61 $9.37 $9.41 $8.70 2,928,291
2015-10-08 $9.54 $9.54 $9.37 $9.43 $8.72 5,145,386
2015-10-07 $9.64 $9.73 $9.37 $9.49 $8.78 8,196,357
2015-10-06 $9.28 $9.54 $9.15 $9.48 $8.77 10,231,389
2015-10-05 $9.27 $9.37 $9.11 $9.13 $8.39 8,773,890
2015-10-02 $8.81 $9.10 $8.65 $9.08 $8.34 14,169,505
2015-10-01 $8.98 $9.02 $8.69 $8.85 $8.13 13,252,455
2015-09-30 $9.24 $9.30 $8.92 $9.05 $8.32 12,216,238
2015-09-29 $9.24 $9.29 $8.93 $9.05 $8.32 10,514,595
2015-09-28 $9.16 $9.28 $9.03 $9.05 $8.32 5,974,952
2015-09-25 $9.43 $9.70 $8.97 $9.33 $8.58 31,103,487
2015-09-24 $8.70 $9.16 $8.51 $9.03 $8.30 12,867,294
2015-09-23 $8.79 $8.91 $8.60 $8.72 $8.01 8,491,064
2015-09-22 $8.58 $8.88 $8.50 $8.84 $8.13 10,640,177
2015-09-21 $8.71 $8.75 $8.52 $8.65 $7.95 5,839,594
2015-09-18 $8.78 $8.82 $8.52 $8.65 $7.95 7,862,278
2015-09-17 $9.06 $9.10 $8.83 $8.90 $8.18 6,356,663
2015-09-16 $8.65 $9.08 $8.64 $9.04 $8.31 8,961,845
2015-09-15 $8.65 $8.71 $8.50 $8.64 $7.94 9,783,483
2015-09-14 $8.65 $8.70 $8.44 $8.62 $7.92 15,023,203
2015-09-11 $8.22 $9.09 $8.21 $8.84 $8.13 45,292,725
2015-09-10 $10.53 $10.69 $10.42 $10.55 $9.70 3,391,948
2015-09-09 $11.05 $11.06 $10.51 $10.54 $9.69 3,381,904
2015-09-08 $10.88 $11.00 $10.61 $10.91 $10.03 4,200,339

Marvell Technology Inc (MRVL) News Headlines

Goldman says this chip stock is an underappreciated AI beneficiary, sees big upside

Goldman reiterated its buy rating on Micron ahead of its earnings report on March 20 and hiked its 12-month price target to $112 from $103 previously…

cnbc.com March 7, 2024

Chip stocks soar — plus, why this lagging industrial is due for a catch-up trade

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com March 7, 2024

Stocks making the biggest moves after hours: Broadcom, Costco, MongoDB and more

These are the stocks posting the largest moves in extended trading.

cnbc.com March 7, 2024

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.