Murphy Oil Corp (MUR) Exchange: NYSE

Data as of March 29, 2024

$39.19 ($-0.42) -1.06%

Murphy Oil Corp - Daily Information
Click for more stock information on Murphy Oil Corp.
Daily Information Data
Date March 29, 2024
Open $39.46
Previous Close $39.19
High $39.51
Low $38.93
Adjusted Open $39.46
Previous Adjusted Close $39.19
Adjusted High $39.51
Adjusted Low $38.93

About Murphy Oil Corp (MUR)

Murphy Oil Corporation is an energy and energy related services company headquartered in El Dorado, Arkansas. Founded in 1950 by its current Chairman of the Board, Claiborne Deming Murphy (C.D. Murphy) it has grown to become a global exploration and production company of oil and natural gas, refining and marketing petroleum and other energy-related products worldwide. The company operates through exploration and production, oil sands mining and refining, and Retail divisions. Murphy Oil USA, Inc. oversees all the United States-based operations and their subsidiaries. Murphy Oil Corporation has an average of 2,610 employees across the globe and achieved $10.5 billion in revenues in 2019. Murphy Oil Corporation has continued to expand its exploration and production investments over the past several years. In 2018, the company increased its proved reserves by 19 million barrels of oil equivalent (mmboe) primarily from newly acquired acreage in the Permian Basin and the oil sands. In the same year Murphy Oil began production on its Galapagos platform in the Gulf of Mexico, which had the capacity to produce up to 140 thousand barrels of oil per day. Similarly, in 2020, Murphy Oil acquired acreage in the Eagle Ford Shale in Texas and started new development wells in the Permian Basin, both of which indicates the company’s further growth and expansion outlook. In 2019 alone, Murphy Oil achieved an average daily production of over 389 mboe, 6% more than in 2018. These investments in 2019 and 2020 demonstrate that more growth is on the horizon as Murphy Oil strives to reach new production heights and create additional shareholder value through new E&P investments and production growth.

Historical Stock Data for Murphy Oil Corp (MUR)

Date Open High Low Close Adj.Close Volume
2024-02-16 $39.46 $39.51 $38.93 $39.19 $39.19 1,226,185
2024-02-15 $38.12 $39.96 $38.12 $39.61 $39.31 1,739,413
2024-02-14 $38.49 $38.78 $37.92 $38.04 $37.75 1,438,061
2024-02-13 $38.45 $38.55 $37.69 $38.14 $37.85 1,456,459
2024-02-12 $38.14 $39.14 $38.14 $38.71 $38.42 1,435,868
2024-02-09 $38.21 $38.50 $37.67 $37.89 $37.60 1,169,244
2024-02-08 $37.83 $38.24 $37.56 $38.21 $37.92 1,786,446
2024-02-07 $38.14 $38.32 $37.60 $37.97 $37.68 1,313,494
2024-02-06 $37.82 $38.43 $37.73 $37.96 $37.67 1,237,066
2024-02-05 $37.58 $38.08 $37.10 $37.68 $37.39 1,673,993
2024-02-02 $38.52 $38.52 $37.81 $37.82 $37.53 1,876,047
2024-02-01 $39.01 $39.29 $38.09 $38.55 $38.26 2,541,026
2024-01-31 $39.79 $39.92 $38.67 $38.70 $38.41 2,462,666
2024-01-30 $38.48 $39.96 $38.48 $39.84 $39.84 2,390,002
2024-01-29 $38.42 $39.00 $38.08 $38.98 $38.98 2,686,914
2024-01-26 $38.43 $38.80 $37.67 $38.56 $38.56 2,557,801
2024-01-25 $38.00 $38.85 $36.95 $38.30 $38.30 4,504,332
2024-01-24 $38.29 $38.68 $38.01 $38.41 $38.41 3,117,483
2024-01-23 $37.74 $38.26 $37.60 $37.95 $37.95 1,654,502
2024-01-22 $37.70 $38.19 $37.45 $37.80 $37.80 2,197,474
2024-01-19 $38.12 $38.12 $37.43 $37.76 $37.76 1,852,094
2024-01-18 $37.69 $38.18 $37.33 $38.12 $38.12 2,974,247
2024-01-17 $37.60 $37.80 $37.32 $37.69 $37.69 2,706,328
2024-01-16 $38.90 $38.90 $38.01 $38.16 $38.16 1,960,412
2024-01-12 $40.06 $40.25 $38.88 $39.08 $39.08 2,575,127
2024-01-11 $39.91 $39.99 $39.13 $39.27 $39.27 1,938,689
2024-01-10 $40.25 $40.27 $39.52 $39.70 $39.70 1,680,368
2024-01-09 $40.97 $41.02 $39.81 $40.37 $40.37 1,962,036
2024-01-08 $40.39 $41.16 $39.98 $41.14 $41.14 1,730,501
2024-01-05 $41.98 $42.09 $41.19 $41.39 $41.39 1,983,823
2024-01-04 $43.64 $43.64 $41.62 $41.68 $41.68 2,227,050
2024-01-03 $42.63 $43.47 $42.36 $43.20 $43.20 1,210,863
2024-01-02 $43.01 $43.48 $42.63 $42.76 $42.76 1,907,938
2023-12-29 $43.15 $43.30 $42.58 $42.66 $42.66 1,497,969
2023-12-28 $43.81 $44.06 $43.04 $43.08 $43.08 989,758
2023-12-27 $44.38 $44.53 $44.01 $44.19 $44.19 653,512
2023-12-26 $44.14 $44.72 $43.99 $44.42 $44.42 784,336
2023-12-22 $44.01 $44.23 $43.50 $43.66 $43.66 1,024,890
2023-12-21 $43.30 $43.73 $43.05 $43.70 $43.70 1,054,166
2023-12-20 $44.03 $44.53 $42.98 $43.06 $43.06 1,797,998
2023-12-19 $42.74 $43.97 $42.72 $43.80 $43.80 2,139,642
2023-12-18 $43.35 $43.75 $42.78 $42.88 $42.88 1,630,317
2023-12-15 $42.58 $42.77 $41.98 $42.32 $42.32 4,685,175
2023-12-14 $42.27 $43.05 $41.99 $42.76 $42.76 2,180,406
2023-12-13 $40.12 $41.25 $39.78 $41.21 $41.21 1,744,240
2023-12-12 $40.54 $40.62 $39.71 $39.97 $39.97 1,692,253
2023-12-11 $41.08 $41.45 $40.94 $41.19 $41.19 1,742,253
2023-12-08 $40.93 $41.51 $40.85 $41.34 $41.34 1,705,619
2023-12-07 $40.72 $40.96 $40.17 $40.56 $40.56 1,509,730
2023-12-06 $41.41 $41.85 $40.36 $40.37 $40.37 1,729,635
2023-12-05 $43.02 $43.07 $41.76 $41.80 $41.80 1,611,941
2023-12-04 $42.84 $43.29 $42.48 $42.84 $42.84 792,201
2023-12-01 $42.67 $44.09 $42.55 $43.26 $43.26 1,467,057
2023-11-30 $43.09 $44.01 $42.50 $42.77 $42.77 1,329,803
2023-11-29 $42.98 $43.16 $42.39 $42.69 $42.69 1,078,004
2023-11-28 $42.79 $43.19 $42.36 $42.73 $42.73 1,023,983
2023-11-27 $42.64 $42.75 $42.20 $42.60 $42.60 1,077,276
2023-11-24 $42.28 $43.39 $42.28 $43.02 $43.02 403,223
2023-11-22 $41.65 $42.55 $41.29 $42.47 $42.47 1,383,687
2023-11-21 $43.05 $43.22 $42.48 $42.77 $42.77 1,556,713
2023-11-20 $44.25 $44.29 $43.44 $43.49 $43.49 1,080,075
2023-11-17 $42.80 $43.95 $42.80 $43.68 $43.68 1,486,925
2023-11-16 $43.20 $43.37 $41.84 $42.42 $42.42 2,000,096
2023-11-15 $43.71 $44.51 $43.68 $43.70 $43.70 1,511,148
2023-11-14 $43.51 $44.19 $43.19 $43.99 $43.99 1,478,614
2023-11-13 $43.08 $43.42 $42.76 $43.16 $43.16 965,605
2023-11-10 $42.61 $43.29 $42.31 $42.94 $42.94 1,238,002
2023-11-09 $43.02 $43.38 $42.30 $42.34 $42.07 1,612,814
2023-11-08 $43.29 $43.67 $42.48 $42.74 $42.47 2,841,022
2023-11-07 $43.95 $44.17 $42.85 $43.72 $43.44 2,874,857
2023-11-06 $46.03 $46.18 $44.72 $44.87 $44.58 2,377,081
2023-11-03 $46.08 $46.55 $45.19 $45.92 $45.92 2,144,778
2023-11-02 $44.67 $46.21 $43.86 $46.14 $46.14 2,987,668
2023-11-01 $44.92 $45.42 $44.27 $44.81 $44.81 1,372,559
2023-10-31 $45.01 $45.40 $44.46 $44.87 $44.87 1,443,826
2023-10-30 $45.35 $45.68 $44.19 $44.92 $44.92 1,289,648
2023-10-27 $45.48 $45.60 $44.50 $45.31 $45.31 1,364,602
2023-10-26 $44.89 $45.79 $44.32 $45.34 $45.34 1,709,697
2023-10-25 $45.49 $45.78 $44.94 $45.39 $45.39 1,433,601
2023-10-24 $46.35 $46.35 $45.38 $45.56 $45.56 929,949
2023-10-23 $46.73 $46.86 $45.73 $46.12 $46.12 1,558,325
2023-10-20 $47.77 $48.01 $46.82 $47.14 $47.14 1,249,161
2023-10-19 $47.22 $48.47 $46.92 $47.85 $47.85 1,414,514
2023-10-18 $47.67 $48.07 $47.29 $47.63 $47.63 963,451
2023-10-17 $46.99 $47.91 $46.78 $47.34 $47.34 1,271,360
2023-10-16 $47.00 $47.34 $46.24 $47.06 $47.06 1,312,788
2023-10-13 $46.06 $46.93 $45.90 $46.45 $46.45 1,183,016
2023-10-12 $45.19 $45.46 $44.77 $45.09 $45.09 1,783,148
2023-10-11 $44.06 $44.71 $43.71 $44.60 $44.60 1,430,955
2023-10-10 $45.00 $45.39 $44.70 $44.73 $44.73 1,565,626
2023-10-09 $43.95 $45.39 $43.73 $45.12 $45.12 1,643,790
2023-10-06 $42.51 $43.16 $41.62 $42.55 $42.55 1,602,153
2023-10-05 $42.02 $42.77 $42.00 $42.13 $42.13 1,379,802
2023-10-04 $43.73 $43.73 $42.08 $42.54 $42.54 1,422,413
2023-10-03 $43.64 $44.46 $43.52 $44.35 $44.35 1,305,020
2023-10-02 $45.63 $45.63 $43.38 $43.88 $43.88 1,299,434
2023-09-29 $46.05 $46.29 $45.26 $45.35 $45.35 1,655,702
2023-09-28 $46.25 $46.80 $45.85 $46.20 $46.20 1,337,905
2023-09-27 $45.79 $46.85 $45.65 $46.42 $46.42 1,751,271
2023-09-26 $44.59 $45.58 $44.56 $45.22 $45.22 1,470,715
2023-09-25 $43.97 $45.18 $43.96 $45.11 $45.11 1,533,251
2023-09-22 $43.98 $44.45 $43.50 $43.75 $43.75 1,278,927
2023-09-21 $44.39 $44.74 $43.44 $43.59 $43.59 1,532,460
2023-09-20 $44.90 $45.73 $44.30 $44.33 $44.33 1,274,006
2023-09-19 $46.01 $46.16 $44.79 $45.24 $45.24 1,231,679
2023-09-18 $46.12 $46.12 $45.10 $45.45 $45.45 1,291,194
2023-09-15 $45.79 $46.19 $45.20 $45.26 $45.26 3,474,754
2023-09-14 $46.54 $47.03 $46.11 $46.16 $46.16 950,520
2023-09-13 $46.42 $46.42 $45.40 $45.86 $45.86 1,143,110
2023-09-12 $45.54 $46.51 $45.48 $46.40 $46.40 1,139,586
2023-09-11 $46.83 $46.96 $44.78 $44.94 $44.94 1,156,055
2023-09-08 $46.56 $46.95 $46.32 $46.52 $46.52 1,182,353
2023-09-07 $46.32 $46.92 $46.11 $46.31 $46.31 1,835,233
2023-09-06 $46.29 $46.91 $45.94 $46.25 $46.25 1,600,805
2023-09-05 $46.71 $47.31 $46.45 $46.46 $46.46 1,666,364
2023-09-01 $46.00 $46.65 $45.79 $46.47 $46.47 1,606,083
2023-08-31 $45.76 $45.76 $45.22 $45.40 $45.40 1,163,116
2023-08-30 $45.58 $45.83 $45.38 $45.61 $45.61 774,053
2023-08-29 $45.22 $45.41 $44.80 $45.30 $45.30 1,162,930
2023-08-28 $45.04 $45.68 $44.92 $45.14 $45.14 724,874
2023-08-25 $44.96 $45.11 $44.25 $44.70 $44.70 1,278,210
2023-08-24 $44.29 $45.19 $44.26 $44.51 $44.51 942,316
2023-08-23 $44.58 $44.79 $44.04 $44.71 $44.71 1,188,208
2023-08-22 $45.24 $45.51 $44.72 $44.79 $44.79 846,075
2023-08-21 $45.69 $45.99 $44.99 $45.21 $45.21 1,037,849
2023-08-18 $44.62 $45.45 $44.52 $45.36 $45.36 1,488,894
2023-08-17 $45.00 $45.99 $44.72 $45.09 $45.09 2,021,306
2023-08-16 $44.25 $45.21 $44.00 $44.06 $44.06 1,574,893
2023-08-15 $43.68 $44.17 $43.40 $43.92 $43.92 1,795,149
2023-08-14 $43.90 $44.16 $43.55 $44.04 $44.04 955,223
2023-08-11 $43.68 $44.42 $43.56 $44.08 $44.08 1,597,560
2023-08-10 $44.57 $44.99 $43.78 $44.09 $43.82 1,307,276
2023-08-09 $44.42 $45.58 $44.13 $44.71 $44.43 1,739,660
2023-08-08 $42.48 $44.26 $42.25 $43.96 $43.69 1,463,018
2023-08-07 $43.50 $43.83 $43.04 $43.58 $43.58 1,190,691
2023-08-04 $43.68 $44.10 $42.94 $43.66 $43.66 1,835,529
2023-08-03 $42.20 $43.60 $41.38 $43.30 $43.30 2,444,865
2023-08-02 $42.49 $42.61 $41.40 $41.81 $41.81 2,104,072
2023-08-01 $42.87 $43.10 $42.20 $43.00 $43.00 1,284,433
2023-07-31 $42.92 $43.29 $42.54 $43.27 $43.27 1,599,715
2023-07-28 $42.19 $42.67 $41.63 $42.49 $42.49 919,228
2023-07-27 $42.56 $42.74 $41.62 $41.85 $41.85 1,172,193
2023-07-26 $42.02 $42.48 $41.76 $42.14 $42.14 1,162,223
2023-07-25 $41.99 $42.78 $41.78 $42.38 $42.38 5,051,221
2023-07-24 $41.68 $42.45 $41.60 $41.93 $41.93 1,517,302
2023-07-21 $41.28 $41.45 $40.83 $41.38 $41.38 1,316,228
2023-07-20 $41.23 $41.36 $40.51 $40.98 $40.98 1,355,471
2023-07-19 $40.63 $41.62 $40.16 $40.66 $40.66 1,785,888
2023-07-18 $39.16 $40.68 $39.05 $40.36 $40.36 1,846,960
2023-07-17 $39.16 $39.67 $39.05 $39.22 $39.22 1,298,842
2023-07-14 $40.79 $40.79 $39.09 $39.17 $39.17 1,560,279
2023-07-13 $40.99 $41.80 $40.74 $41.26 $41.26 1,324,815
2023-07-12 $40.87 $41.64 $40.65 $40.92 $40.92 1,870,126
2023-07-11 $39.64 $40.79 $39.41 $40.58 $40.58 1,460,801
2023-07-10 $38.17 $39.30 $38.08 $39.28 $39.28 1,558,815
2023-07-07 $36.77 $38.92 $36.77 $38.46 $38.46 1,957,803
2023-07-06 $37.55 $37.69 $36.34 $36.93 $36.93 1,827,538
2023-07-05 $38.37 $38.37 $37.67 $37.91 $37.91 1,674,281
2023-07-03 $38.18 $38.53 $37.87 $38.18 $38.18 1,011,505
2023-06-30 $39.04 $39.04 $38.30 $38.30 $38.30 1,378,269
2023-06-29 $38.50 $39.08 $38.26 $38.51 $38.51 1,680,096
2023-06-28 $38.07 $38.46 $37.43 $38.33 $38.33 828,011
2023-06-27 $37.73 $38.27 $37.30 $38.00 $38.00 1,545,997
2023-06-26 $37.48 $38.31 $37.38 $37.93 $37.93 2,099,070
2023-06-23 $36.83 $37.54 $36.55 $37.46 $37.46 6,348,826
2023-06-22 $37.63 $37.89 $37.25 $37.70 $37.70 2,198,414
2023-06-21 $38.10 $39.09 $38.05 $38.32 $38.32 1,056,498
2023-06-20 $38.69 $38.69 $37.42 $38.13 $38.13 1,897,459
2023-06-16 $39.12 $39.12 $38.30 $38.90 $38.90 2,444,142
2023-06-15 $37.74 $38.69 $37.59 $38.56 $38.56 1,339,599
2023-06-14 $38.56 $38.85 $37.14 $37.67 $37.67 1,861,107
2023-06-13 $38.49 $39.22 $38.00 $38.14 $38.14 1,682,734
2023-06-12 $37.57 $38.45 $37.41 $37.99 $37.99 1,745,699
2023-06-09 $38.54 $39.05 $38.18 $38.41 $38.41 893,054
2023-06-08 $39.15 $39.48 $38.02 $38.61 $38.61 1,422,135
2023-06-07 $37.71 $39.35 $37.71 $39.19 $39.19 2,216,230
2023-06-06 $36.08 $37.57 $36.00 $37.46 $37.46 1,624,466
2023-06-05 $38.66 $38.77 $36.68 $36.71 $36.71 1,939,000
2023-06-02 $36.82 $38.15 $36.43 $37.87 $37.87 1,740,199
2023-06-01 $34.91 $36.22 $34.59 $35.76 $35.76 1,574,023
2023-05-31 $34.85 $35.13 $34.53 $34.80 $34.80 1,580,955
2023-05-30 $35.75 $35.82 $34.92 $35.53 $35.53 1,071,793
2023-05-26 $36.48 $36.68 $35.78 $36.45 $36.45 1,083,241
2023-05-25 $36.52 $36.84 $35.59 $36.10 $36.10 1,909,532
2023-05-24 $36.81 $37.76 $36.44 $37.39 $37.39 1,559,665
2023-05-23 $36.40 $37.41 $36.28 $36.59 $36.59 1,763,697
2023-05-22 $35.08 $36.77 $35.08 $36.14 $36.14 2,474,158
2023-05-19 $35.83 $36.03 $34.88 $35.08 $35.08 1,725,100
2023-05-18 $34.52 $35.48 $34.05 $35.45 $35.45 1,578,068
2023-05-17 $33.79 $34.92 $33.40 $34.90 $34.90 1,468,244
2023-05-16 $33.56 $33.83 $33.09 $33.23 $33.23 1,205,423
2023-05-15 $33.75 $34.22 $33.36 $33.83 $33.83 1,086,989
2023-05-12 $33.62 $33.91 $32.80 $33.28 $33.28 953,746
2023-05-11 $33.35 $33.69 $32.92 $33.47 $33.20 1,873,926
2023-05-10 $34.86 $34.89 $33.46 $33.99 $33.71 1,373,200
2023-05-09 $34.18 $34.84 $34.00 $34.55 $34.27 1,860,908
2023-05-08 $35.50 $35.68 $34.44 $34.51 $34.23 2,010,899
2023-05-05 $34.68 $35.17 $34.48 $34.70 $34.70 2,232,584
2023-05-04 $34.07 $34.87 $33.24 $33.38 $33.38 2,354,200
2023-05-03 $33.50 $35.81 $33.00 $34.17 $34.17 3,932,642
2023-05-02 $35.61 $35.83 $33.66 $34.28 $34.28 2,361,288
2023-05-01 $36.08 $36.76 $35.87 $36.33 $36.33 1,134,423
2023-04-28 $35.85 $36.97 $35.52 $36.71 $36.71 1,414,874
2023-04-27 $35.44 $35.90 $34.89 $35.87 $35.87 1,148,065
2023-04-26 $35.98 $36.37 $34.72 $35.29 $35.29 1,845,126
2023-04-25 $36.78 $37.05 $36.01 $36.37 $36.37 1,412,928
2023-04-24 $37.13 $37.86 $37.01 $37.53 $37.53 1,333,658
2023-04-21 $37.69 $37.69 $36.67 $37.19 $37.19 1,290,950
2023-04-20 $37.35 $37.68 $36.93 $37.47 $37.47 2,073,872
2023-04-19 $38.08 $38.27 $37.33 $37.99 $37.99 1,932,112
2023-04-18 $38.92 $39.32 $38.43 $38.90 $38.90 1,287,417
2023-04-17 $39.02 $39.25 $38.50 $38.91 $38.91 1,639,961
2023-04-14 $38.81 $39.24 $38.41 $39.10 $39.10 1,137,960
2023-04-13 $38.76 $39.33 $38.59 $38.66 $38.66 1,810,714
2023-04-12 $39.53 $39.92 $38.88 $38.89 $38.89 1,383,654
2023-04-11 $39.89 $40.03 $39.27 $39.50 $39.50 1,942,644
2023-04-10 $38.65 $39.37 $38.29 $38.71 $38.71 2,612,066
2023-04-06 $39.08 $39.08 $38.31 $38.34 $38.34 927,983
2023-04-05 $38.68 $39.17 $38.05 $39.00 $39.00 1,194,771
2023-04-04 $40.00 $40.00 $37.99 $38.77 $38.77 1,705,560
2023-04-03 $38.99 $40.13 $38.92 $39.72 $39.72 2,054,969
2023-03-31 $36.63 $37.06 $36.50 $36.98 $36.98 1,359,396
2023-03-30 $37.15 $37.15 $36.39 $36.46 $36.46 834,720
2023-03-29 $36.70 $36.99 $36.39 $36.77 $36.77 1,039,148
2023-03-28 $35.70 $36.55 $35.44 $36.04 $36.04 910,622
2023-03-27 $35.04 $36.07 $34.70 $35.85 $35.85 1,804,394
2023-03-24 $33.65 $34.57 $33.35 $34.50 $34.50 1,577,904
2023-03-23 $35.22 $35.89 $34.04 $34.42 $34.42 1,266,356
2023-03-22 $36.25 $36.63 $35.13 $35.14 $35.14 1,569,230
2023-03-21 $35.88 $36.38 $35.49 $36.19 $36.19 1,095,367
2023-03-20 $33.68 $35.14 $33.60 $34.80 $34.80 1,352,643
2023-03-17 $34.61 $34.88 $33.17 $33.44 $33.44 3,892,526
2023-03-16 $33.25 $35.12 $33.01 $35.00 $35.00 1,762,733
2023-03-15 $34.36 $35.21 $33.23 $34.28 $34.28 3,626,829
2023-03-14 $36.12 $38.05 $35.46 $36.10 $36.10 2,712,701
2023-03-13 $35.49 $36.28 $34.64 $35.79 $35.79 2,765,282
2023-03-10 $37.70 $38.39 $36.51 $36.66 $36.66 1,556,184
2023-03-09 $39.12 $39.69 $37.70 $37.77 $37.77 1,923,287
2023-03-08 $39.96 $40.51 $38.09 $38.84 $38.84 2,403,511
2023-03-07 $40.91 $41.30 $39.81 $40.05 $40.05 1,376,288
2023-03-06 $41.12 $41.59 $40.92 $41.28 $41.28 981,276
2023-03-03 $40.29 $41.93 $39.80 $41.56 $41.56 1,187,643
2023-03-02 $39.85 $40.88 $39.51 $40.76 $40.76 1,028,310
2023-03-01 $38.79 $40.19 $38.55 $40.08 $40.08 1,340,618
2023-02-28 $40.72 $40.72 $39.00 $39.02 $39.02 1,688,397
2023-02-27 $39.60 $40.23 $39.38 $40.18 $40.18 947,477
2023-02-24 $38.57 $39.78 $38.33 $39.48 $39.48 983,895
2023-02-23 $39.39 $39.75 $38.51 $39.16 $39.16 1,381,786
2023-02-22 $39.08 $39.42 $38.01 $38.45 $38.45 1,140,707
2023-02-21 $39.15 $39.85 $38.88 $39.06 $39.06 1,351,433
2023-02-17 $41.10 $41.14 $38.77 $39.53 $39.53 1,743,262
2023-02-16 $42.58 $43.42 $41.74 $41.82 $41.82 898,438
2023-02-15 $42.76 $43.27 $41.67 $42.87 $42.87 1,432,543
2023-02-14 $42.52 $43.96 $42.36 $43.60 $43.60 965,941
2023-02-13 $42.55 $43.63 $42.45 $43.17 $43.17 1,130,972
2023-02-10 $41.23 $43.28 $41.23 $43.03 $43.03 1,513,335
2023-02-09 $42.36 $42.36 $40.81 $40.92 $40.66 1,546,026
2023-02-08 $42.29 $42.71 $41.59 $42.33 $42.06 1,576,364
2023-02-07 $41.66 $42.69 $40.98 $42.63 $42.36 1,441,135
2023-02-06 $41.70 $42.32 $40.45 $41.39 $41.13 1,315,816
2023-02-03 $41.67 $42.72 $41.45 $41.63 $41.37 1,473,952
2023-02-02 $42.33 $42.45 $40.83 $41.40 $41.14 1,965,184
2023-02-01 $43.32 $43.50 $40.90 $42.20 $41.93 2,224,064
2023-01-31 $42.99 $43.89 $42.65 $43.61 $43.61 3,098,988
2023-01-30 $43.84 $44.41 $42.91 $43.09 $43.09 2,406,075
2023-01-27 $45.51 $45.66 $44.24 $44.45 $44.45 1,750,713
2023-01-26 $43.16 $45.63 $43.08 $45.35 $45.35 4,187,768
2023-01-25 $42.40 $42.96 $41.84 $42.88 $42.88 2,468,275
2023-01-24 $42.72 $42.91 $41.81 $42.76 $42.76 1,803,659
2023-01-23 $42.54 $43.18 $42.14 $42.56 $42.56 6,966,537
2023-01-20 $42.28 $42.45 $41.48 $42.12 $42.12 1,627,020
2023-01-19 $40.86 $42.17 $40.55 $41.87 $41.87 1,614,593
2023-01-18 $42.37 $43.28 $41.31 $41.37 $41.37 1,233,966
2023-01-17 $42.44 $42.98 $41.74 $42.10 $42.10 807,919
2023-01-13 $41.74 $42.56 $41.14 $42.27 $42.27 1,835,063
2023-01-12 $42.10 $42.93 $41.62 $41.90 $41.90 1,855,732
2023-01-11 $42.37 $42.66 $41.04 $41.62 $41.62 1,445,063
2023-01-10 $41.96 $42.25 $40.92 $41.60 $41.60 929,952
2023-01-09 $42.60 $42.63 $41.54 $41.90 $41.90 2,099,417
2023-01-06 $41.78 $41.98 $40.82 $41.44 $41.44 1,847,744
2023-01-05 $40.71 $41.51 $40.08 $41.00 $41.00 1,409,568
2023-01-04 $39.68 $41.18 $39.50 $40.68 $40.68 1,089,701
2023-01-03 $42.59 $42.84 $39.92 $40.60 $40.60 1,574,418
2022-12-30 $42.59 $43.26 $42.29 $43.01 $43.01 1,331,881
2022-12-29 $41.32 $43.37 $41.21 $42.99 $42.99 833,354
2022-12-28 $43.39 $43.39 $41.55 $41.70 $41.70 927,669
2022-12-27 $44.14 $44.19 $43.26 $43.76 $43.76 817,883
2022-12-23 $42.65 $43.72 $42.32 $43.67 $43.67 831,655
2022-12-22 $43.50 $43.53 $40.72 $42.07 $42.07 938,211
2022-12-21 $43.09 $43.83 $42.49 $43.65 $43.65 1,020,547
2022-12-20 $41.40 $42.54 $41.38 $42.01 $42.01 841,910
2022-12-19 $42.68 $43.02 $41.07 $41.42 $41.42 1,110,808
2022-12-16 $41.24 $42.40 $40.67 $42.19 $42.19 3,083,835
2022-12-15 $41.93 $42.62 $41.31 $42.57 $42.57 768,622
2022-12-14 $43.20 $43.52 $41.91 $42.30 $42.30 1,262,308
2022-12-13 $43.21 $43.67 $42.28 $42.68 $42.68 1,955,514
2022-12-12 $40.55 $42.03 $40.01 $41.88 $41.88 1,508,252
2022-12-09 $41.75 $42.39 $40.90 $40.97 $40.97 1,468,520
2022-12-08 $43.88 $44.10 $41.44 $41.75 $41.75 1,369,473
2022-12-07 $43.20 $43.90 $42.18 $42.65 $42.65 884,290
2022-12-06 $43.89 $44.98 $42.56 $43.00 $43.00 1,368,909
2022-12-05 $47.35 $47.94 $44.22 $44.26 $44.26 1,865,209
2022-12-02 $45.80 $46.62 $45.63 $45.68 $45.68 967,855
2022-12-01 $47.80 $48.14 $45.88 $46.00 $46.00 714,520
2022-11-30 $47.58 $47.62 $45.84 $47.20 $47.20 1,016,732
2022-11-29 $46.10 $46.88 $45.80 $46.55 $46.55 1,036,506
2022-11-28 $45.69 $46.40 $44.73 $45.37 $45.37 882,688
2022-11-25 $47.71 $48.11 $47.35 $47.53 $47.53 397,193
2022-11-23 $46.99 $47.60 $46.44 $47.45 $47.45 871,741
2022-11-22 $46.70 $48.10 $46.28 $48.02 $48.02 1,058,657
2022-11-21 $45.50 $46.21 $43.81 $46.04 $46.04 1,547,888
2022-11-18 $46.92 $47.44 $45.60 $47.26 $47.26 1,081,761
2022-11-17 $47.55 $48.12 $46.64 $48.12 $48.12 1,080,351
2022-11-16 $48.68 $48.96 $47.85 $48.09 $48.09 1,276,669
2022-11-15 $49.30 $49.95 $48.32 $49.47 $49.47 1,943,238
2022-11-14 $50.28 $51.29 $48.91 $49.00 $49.00 1,478,088
2022-11-11 $48.91 $50.81 $48.91 $50.73 $50.73 2,236,864
2022-11-10 $46.80 $48.22 $45.73 $48.16 $48.16 2,425,548
2022-11-09 $47.68 $47.82 $45.55 $45.71 $45.47 1,437,810
2022-11-08 $48.26 $49.69 $47.54 $48.65 $48.40 1,786,231
2022-11-07 $47.17 $48.36 $46.75 $48.27 $48.02 2,368,583
2022-11-04 $48.73 $48.83 $45.86 $46.90 $46.66 2,100,401
2022-11-03 $44.02 $47.49 $42.25 $46.85 $46.61 3,307,555
2022-11-02 $49.49 $50.12 $48.21 $48.41 $48.16 1,418,664
2022-11-01 $49.57 $50.19 $48.99 $49.88 $49.62 1,296,132
2022-10-31 $47.13 $48.92 $46.91 $48.51 $48.26 1,114,285
2022-10-28 $48.45 $48.84 $45.65 $47.59 $47.34 1,088,109
2022-10-27 $49.20 $49.97 $47.74 $47.94 $47.69 1,257,323
2022-10-26 $48.50 $49.73 $48.17 $48.26 $48.01 1,355,673
2022-10-25 $47.71 $48.10 $47.20 $48.05 $47.80 1,114,833
2022-10-24 $47.23 $48.13 $46.80 $47.76 $47.51 1,128,715
2022-10-21 $45.70 $47.42 $45.33 $47.42 $47.18 1,453,609
2022-10-20 $45.42 $47.04 $45.15 $45.25 $45.02 1,751,069
2022-10-19 $43.28 $45.19 $42.67 $45.09 $44.86 1,803,746
2022-10-18 $43.17 $43.66 $41.96 $43.31 $43.09 1,419,196
2022-10-17 $43.47 $43.74 $41.69 $42.35 $42.13 1,849,548
2022-10-14 $44.07 $44.99 $42.34 $42.44 $42.22 1,240,609
2022-10-13 $41.93 $44.90 $41.68 $44.72 $44.49 1,468,635
2022-10-12 $41.51 $43.08 $41.02 $42.49 $42.27 1,166,294
2022-10-11 $41.54 $43.07 $41.09 $41.73 $41.51 1,535,597
2022-10-10 $43.44 $44.35 $42.25 $42.51 $42.29 1,088,390
2022-10-07 $43.70 $44.70 $42.76 $43.56 $43.56 1,755,186
2022-10-06 $42.50 $43.71 $42.32 $43.51 $43.51 1,544,204
2022-10-05 $41.05 $43.35 $40.77 $42.85 $42.85 2,004,119
2022-10-04 $40.25 $41.42 $39.80 $41.27 $41.27 1,737,511
2022-10-03 $36.96 $39.53 $36.87 $39.10 $39.10 1,975,053
2022-09-30 $34.99 $35.92 $34.64 $35.17 $35.17 1,749,623
2022-09-29 $34.61 $35.64 $33.73 $35.56 $35.56 1,277,289
2022-09-28 $33.30 $35.25 $32.87 $35.03 $35.03 1,080,871
2022-09-27 $32.97 $33.24 $32.15 $32.87 $32.87 1,367,203
2022-09-26 $32.67 $33.59 $31.90 $32.16 $32.16 1,430,470
2022-09-23 $34.70 $34.74 $32.88 $33.34 $33.34 1,940,983
2022-09-22 $38.36 $38.91 $36.58 $36.61 $36.61 1,612,129
2022-09-21 $39.84 $40.00 $37.81 $37.84 $37.84 1,298,471
2022-09-20 $38.64 $39.09 $37.90 $38.81 $38.81 1,104,412
2022-09-19 $37.89 $39.63 $37.79 $38.98 $38.98 1,344,132
2022-09-16 $40.29 $40.29 $38.27 $39.35 $39.35 2,416,898
2022-09-15 $39.77 $41.01 $39.51 $40.55 $40.55 1,737,354
2022-09-14 $40.24 $41.50 $40.10 $41.06 $41.06 1,186,045
2022-09-13 $39.95 $40.94 $39.29 $39.62 $39.62 1,308,458
2022-09-12 $40.61 $41.27 $39.96 $40.70 $40.70 832,394
2022-09-09 $39.46 $40.05 $39.16 $39.83 $39.83 1,157,017
2022-09-08 $37.74 $38.69 $37.67 $38.35 $38.35 1,259,301
2022-09-07 $37.43 $38.68 $36.92 $37.89 $37.89 1,791,897
2022-09-06 $39.69 $39.88 $38.29 $38.75 $38.75 1,165,399
2022-09-02 $39.23 $39.73 $38.49 $39.15 $39.15 984,179
2022-09-01 $37.96 $38.36 $37.23 $37.98 $37.98 1,021,481
2022-08-31 $37.75 $39.66 $37.37 $38.97 $38.97 1,123,332
2022-08-30 $39.84 $39.92 $38.29 $38.79 $38.79 1,489,808
2022-08-29 $38.50 $41.24 $38.12 $40.72 $40.72 1,498,624
2022-08-26 $39.06 $39.44 $38.17 $38.65 $38.65 770,965
2022-08-25 $38.90 $39.10 $38.09 $39.07 $39.07 1,012,978
2022-08-24 $37.74 $38.57 $37.41 $38.53 $38.53 1,080,485
2022-08-23 $37.49 $38.73 $37.35 $37.54 $37.54 1,479,039
2022-08-22 $35.85 $36.69 $34.83 $36.68 $36.68 1,049,314
2022-08-19 $36.45 $36.57 $35.82 $36.12 $36.12 914,135
2022-08-18 $35.07 $36.61 $35.06 $36.57 $36.57 1,147,601
2022-08-17 $34.06 $34.90 $33.76 $34.76 $34.76 972,044
2022-08-16 $34.90 $35.38 $33.52 $34.19 $34.19 1,223,960
2022-08-15 $33.76 $34.95 $33.34 $34.74 $34.74 1,329,648
2022-08-12 $34.47 $35.24 $34.07 $35.23 $35.23 1,321,356
2022-08-11 $34.92 $35.89 $34.76 $34.94 $34.69 2,177,638
2022-08-10 $33.43 $33.97 $32.59 $33.82 $33.58 923,166
2022-08-09 $33.17 $33.68 $32.68 $33.44 $33.20 1,664,053
2022-08-08 $32.52 $33.39 $32.36 $32.54 $32.31 1,425,460
2022-08-05 $31.49 $33.43 $31.24 $32.60 $32.37 1,883,681
2022-08-04 $32.50 $34.13 $31.81 $32.47 $32.24 3,216,100
2022-08-03 $34.65 $34.65 $31.89 $32.05 $31.82 2,274,480
2022-08-02 $34.55 $34.64 $33.37 $34.13 $33.89 1,121,323
2022-08-01 $34.00 $34.98 $33.27 $34.52 $34.28 1,345,885
2022-07-29 $34.43 $35.23 $34.09 $35.14 $34.89 1,377,181
2022-07-28 $33.65 $34.05 $32.65 $33.40 $33.16 1,201,923
2022-07-27 $32.32 $33.49 $31.84 $33.22 $32.99 1,047,876
2022-07-26 $32.79 $33.00 $31.35 $31.94 $31.71 1,162,592
2022-07-25 $30.73 $32.16 $30.21 $32.15 $31.92 1,106,808
2022-07-22 $30.77 $31.27 $29.81 $30.06 $29.85 1,044,608
2022-07-21 $30.38 $30.84 $29.76 $30.83 $30.61 1,102,089
2022-07-20 $30.72 $31.86 $30.46 $31.71 $31.49 1,176,519
2022-07-19 $29.45 $31.14 $29.43 $31.02 $30.80 1,458,803
2022-07-18 $29.13 $30.18 $29.13 $29.56 $29.35 1,469,819
2022-07-15 $28.04 $28.30 $27.36 $28.27 $28.07 1,613,968
2022-07-14 $26.37 $27.06 $25.97 $27.00 $26.81 1,322,595
2022-07-13 $27.21 $28.60 $27.21 $27.70 $27.50 1,230,600
2022-07-12 $27.59 $28.38 $27.29 $27.76 $27.56 1,625,029
2022-07-11 $28.49 $29.04 $27.84 $28.85 $28.65 1,361,177
2022-07-08 $29.24 $29.35 $28.03 $28.95 $28.75 1,397,461
2022-07-07 $28.31 $29.17 $27.98 $28.75 $28.55 1,968,788
2022-07-06 $27.42 $28.08 $26.08 $27.28 $27.09 1,855,266
2022-07-05 $29.31 $29.55 $27.25 $27.83 $27.63 2,223,017
2022-07-01 $30.52 $30.66 $28.93 $30.39 $30.18 2,284,995
2022-06-30 $30.60 $31.09 $29.77 $30.19 $29.98 2,689,902
2022-06-29 $34.23 $34.39 $31.35 $31.56 $31.34 2,406,710
2022-06-28 $34.22 $34.56 $32.94 $33.60 $33.36 1,907,072
2022-06-27 $32.57 $33.51 $32.15 $33.23 $33.00 1,683,750
2022-06-24 $32.00 $33.17 $31.25 $31.95 $31.72 3,950,642
2022-06-23 $32.71 $32.71 $30.34 $31.35 $31.13 2,935,087
2022-06-22 $31.95 $32.93 $31.27 $31.92 $31.70 3,284,749
2022-06-21 $34.58 $35.09 $33.51 $34.18 $33.94 2,393,044
2022-06-17 $36.41 $36.47 $33.06 $33.64 $33.40 3,982,785
2022-06-16 $39.07 $39.37 $35.88 $36.38 $36.12 3,170,895
2022-06-15 $41.33 $41.51 $39.54 $40.38 $40.10 2,082,154
2022-06-14 $43.14 $43.15 $40.90 $41.58 $41.29 2,019,354
2022-06-13 $42.34 $42.80 $40.01 $41.69 $41.40 1,972,033
2022-06-10 $43.77 $45.30 $43.25 $44.15 $43.84 1,200,798
2022-06-09 $43.91 $45.75 $43.32 $45.03 $44.71 1,582,738
2022-06-08 $45.66 $45.79 $44.16 $44.62 $44.31 1,372,136
2022-06-07 $43.08 $45.41 $43.05 $45.32 $45.00 1,706,917
2022-06-06 $44.30 $44.38 $42.41 $43.41 $43.10 1,689,714
2022-06-03 $43.39 $43.81 $42.80 $43.46 $43.15 1,728,085
2022-06-02 $42.51 $43.72 $41.91 $43.34 $43.03 1,257,740
2022-06-01 $42.80 $44.06 $42.06 $43.02 $42.72 1,778,869
2022-05-31 $44.39 $44.88 $41.97 $42.42 $42.12 2,764,347
2022-05-27 $40.94 $43.50 $40.55 $43.48 $43.17 2,342,268
2022-05-26 $39.00 $41.08 $39.00 $40.91 $40.62 2,006,193
2022-05-25 $36.90 $38.87 $36.90 $38.83 $38.56 1,773,736
2022-05-24 $36.53 $37.24 $35.58 $36.63 $36.37 1,161,432
2022-05-23 $35.66 $36.93 $35.04 $36.87 $36.61 1,519,867
2022-05-20 $34.53 $35.49 $34.06 $35.22 $34.97 1,446,801
2022-05-19 $33.35 $35.07 $33.34 $34.17 $33.93 1,403,064
2022-05-18 $36.66 $36.77 $33.73 $34.37 $34.13 1,565,657
2022-05-17 $35.72 $36.49 $35.54 $36.25 $35.99 1,380,681
2022-05-16 $34.64 $35.66 $34.62 $35.12 $34.87 1,242,395
2022-05-13 $33.90 $35.07 $33.90 $34.41 $34.17 1,595,244
2022-05-12 $32.71 $33.25 $31.83 $33.22 $32.82 1,859,128
2022-05-11 $33.78 $35.63 $32.89 $33.06 $32.66 2,428,025
2022-05-10 $33.69 $34.62 $31.66 $32.86 $32.46 2,678,852
2022-05-09 $36.96 $37.20 $32.82 $33.32 $32.92 3,507,249
2022-05-06 $37.94 $38.45 $36.35 $38.27 $37.81 3,056,952
2022-05-05 $39.47 $39.84 $35.70 $37.22 $36.77 2,634,635
2022-05-04 $39.31 $39.92 $37.28 $39.72 $39.24 2,524,790
2022-05-03 $37.50 $39.32 $37.41 $38.90 $38.43 1,876,695
2022-05-02 $37.26 $38.18 $36.34 $37.30 $36.85 1,866,212
2022-04-29 $38.93 $39.55 $37.46 $38.08 $37.62 2,082,895
2022-04-28 $38.16 $39.39 $36.77 $38.89 $38.42 1,238,633
2022-04-27 $37.41 $38.08 $36.24 $37.70 $37.24 1,792,462
2022-04-26 $38.28 $39.00 $37.31 $37.32 $36.87 1,463,515
2022-04-25 $37.30 $38.39 $35.78 $37.99 $37.53 2,647,125
2022-04-22 $40.36 $40.86 $38.58 $38.71 $38.24 1,810,643
2022-04-21 $44.07 $44.36 $40.13 $40.36 $39.87 2,113,076
2022-04-20 $43.86 $44.49 $43.50 $43.61 $43.08 1,460,283
2022-04-19 $43.48 $44.41 $42.88 $43.30 $42.78 1,657,818
2022-04-18 $42.87 $44.63 $42.57 $43.78 $43.25 2,058,869
2022-04-14 $41.90 $42.76 $41.77 $42.44 $41.93 1,003,366
2022-04-13 $41.85 $42.42 $40.73 $41.76 $41.26 1,227,467
2022-04-12 $41.69 $42.87 $41.00 $41.00 $40.51 1,645,214
2022-04-11 $41.65 $41.65 $40.31 $40.69 $40.20 1,293,073
2022-04-08 $41.51 $42.34 $41.00 $42.25 $41.74 1,821,305
2022-04-07 $41.47 $42.05 $40.26 $41.22 $40.72 1,956,725
2022-04-06 $40.69 $40.90 $39.62 $40.52 $40.03 1,360,473
2022-04-05 $42.09 $42.58 $39.81 $39.90 $39.42 1,130,881
2022-04-04 $42.07 $42.58 $41.15 $41.66 $41.16 1,406,078
2022-04-01 $40.42 $41.44 $40.14 $41.43 $40.93 1,400,287
2022-03-31 $39.90 $41.69 $39.78 $40.39 $39.90 2,974,718
2022-03-30 $40.68 $41.63 $40.35 $40.57 $40.08 1,983,581
2022-03-29 $38.46 $39.99 $37.42 $39.94 $39.46 2,546,114
2022-03-28 $40.24 $40.46 $38.06 $39.48 $39.00 5,016,002
2022-03-25 $41.49 $43.20 $41.31 $43.15 $42.63 1,398,827
2022-03-24 $41.77 $42.29 $41.30 $41.56 $41.06 1,347,881
2022-03-23 $41.94 $42.33 $40.95 $41.46 $40.96 1,533,191
2022-03-22 $40.86 $41.03 $39.88 $41.01 $40.51 1,364,686
2022-03-21 $39.57 $41.07 $39.50 $41.06 $40.56 2,058,262
2022-03-18 $38.51 $39.08 $38.11 $38.70 $38.23 2,937,764
2022-03-17 $38.00 $38.64 $37.54 $38.39 $37.93 1,733,437
2022-03-16 $36.52 $37.26 $36.05 $36.73 $36.29 1,784,696
2022-03-15 $35.53 $37.08 $35.11 $36.53 $36.09 2,292,481
2022-03-14 $36.27 $37.13 $35.25 $37.12 $36.67 2,900,572
2022-03-11 $36.38 $37.63 $36.15 $36.83 $36.39 1,401,716
2022-03-10 $36.84 $37.59 $36.17 $37.13 $36.68 1,437,303
2022-03-09 $35.20 $36.96 $34.36 $36.44 $36.00 1,941,696
2022-03-08 $38.60 $39.41 $35.55 $36.70 $36.26 2,285,024
2022-03-07 $37.86 $38.69 $36.56 $37.48 $37.03 2,783,582
2022-03-04 $35.42 $37.42 $35.42 $37.35 $36.90 2,145,641
2022-03-03 $35.21 $35.68 $34.66 $35.30 $34.87 1,445,500
2022-03-02 $36.00 $36.53 $35.54 $35.83 $35.40 1,874,479
2022-03-01 $35.22 $36.00 $34.57 $35.25 $34.82 2,782,962
2022-02-28 $32.86 $35.12 $32.82 $34.67 $34.25 2,339,071
2022-02-25 $33.04 $33.20 $32.00 $33.16 $32.76 2,171,097
2022-02-24 $33.77 $33.94 $31.62 $32.95 $32.55 2,327,471
2022-02-23 $32.73 $33.53 $32.42 $32.75 $32.35 1,720,263
2022-02-22 $34.00 $34.20 $31.81 $32.24 $31.85 1,759,326
2022-02-18 $32.06 $33.12 $31.88 $32.77 $32.37 1,768,907
2022-02-17 $32.49 $33.41 $32.35 $32.84 $32.44 1,652,388
2022-02-16 $33.44 $33.92 $32.17 $32.41 $32.02 1,709,695
2022-02-15 $32.19 $33.17 $31.71 $32.88 $32.48 1,765,106
2022-02-14 $34.21 $34.34 $33.29 $33.62 $33.21 2,318,431
2022-02-11 $33.15 $34.58 $32.65 $34.48 $34.06 2,679,926
2022-02-10 $31.52 $33.15 $31.44 $31.91 $31.39 1,493,466
2022-02-09 $31.44 $31.96 $31.22 $31.82 $31.30 1,614,746
2022-02-08 $33.00 $33.18 $31.01 $31.38 $30.87 2,307,435
2022-02-07 $33.78 $34.09 $32.94 $33.43 $32.88 1,638,474
2022-02-04 $33.48 $35.32 $33.38 $33.86 $33.31 2,029,422
2022-02-03 $32.44 $33.45 $32.20 $33.09 $32.55 2,788,286
2022-02-02 $32.55 $33.15 $31.64 $32.84 $32.30 2,279,972
2022-02-01 $31.44 $32.96 $31.27 $32.88 $32.34 2,534,560
2022-01-31 $31.25 $32.06 $30.37 $31.60 $31.08 1,743,461
2022-01-28 $31.30 $31.63 $30.11 $31.40 $30.89 2,103,513
2022-01-27 $31.59 $32.13 $29.91 $31.28 $30.77 2,555,662
2022-01-26 $32.32 $32.94 $30.15 $30.77 $30.27 2,670,482
2022-01-25 $29.79 $32.22 $29.11 $31.91 $31.39 2,230,269
2022-01-24 $28.50 $30.41 $27.87 $30.21 $29.72 2,687,930
2022-01-21 $29.85 $30.25 $29.04 $29.47 $28.99 2,862,539
2022-01-20 $30.72 $31.98 $30.41 $30.48 $29.98 1,642,320
2022-01-19 $32.13 $32.13 $30.63 $31.26 $30.75 1,790,230
2022-01-18 $32.50 $32.91 $31.10 $31.63 $31.11 1,707,038
2022-01-14 $30.78 $31.87 $30.75 $31.87 $31.35 1,662,488
2022-01-13 $31.29 $31.79 $30.50 $30.67 $30.17 1,309,922
2022-01-12 $31.70 $32.12 $31.14 $31.43 $30.92 1,266,585
2022-01-11 $30.27 $31.50 $29.52 $31.39 $30.88 1,574,311
2022-01-10 $30.81 $30.89 $29.15 $29.63 $29.15 1,454,134
2022-01-07 $30.79 $31.08 $30.45 $30.81 $30.31 1,076,839
2022-01-06 $30.77 $31.15 $29.90 $30.64 $30.14 1,776,823
2022-01-05 $30.45 $31.25 $29.07 $29.18 $28.70 2,438,919
2022-01-04 $28.28 $30.11 $28.15 $29.88 $29.39 2,660,407
2022-01-03 $26.26 $27.68 $26.23 $27.67 $27.22 1,934,872
2021-12-31 $25.87 $26.29 $25.75 $26.11 $25.68 702,011
2021-12-30 $26.35 $26.67 $25.92 $25.97 $25.55 844,268
2021-12-29 $26.39 $26.65 $26.09 $26.22 $25.79 612,743
2021-12-28 $27.00 $27.20 $26.39 $26.54 $26.11 850,517
2021-12-27 $25.70 $26.96 $25.16 $26.95 $26.51 1,128,176
2021-12-23 $26.06 $26.34 $25.72 $25.76 $25.34 1,006,385
2021-12-22 $25.52 $25.99 $25.00 $25.86 $25.44 1,311,076
2021-12-21 $24.81 $25.78 $24.73 $25.65 $25.23 1,678,583
2021-12-20 $23.99 $24.55 $23.50 $24.23 $23.83 1,904,100
2021-12-17 $25.91 $26.06 $24.90 $25.10 $24.69 4,831,650
2021-12-16 $27.03 $27.66 $26.22 $26.26 $25.83 1,672,690
2021-12-15 $26.43 $26.69 $25.23 $26.57 $26.14 1,731,394
2021-12-14 $26.84 $27.22 $26.35 $26.60 $26.17 2,400,425
2021-12-13 $27.76 $28.25 $27.20 $27.27 $26.82 1,901,657
2021-12-10 $28.63 $28.70 $27.38 $28.43 $27.97 1,586,163
2021-12-09 $28.70 $28.74 $27.88 $28.06 $27.60 1,080,851
2021-12-08 $29.42 $29.48 $28.50 $28.73 $28.26 1,843,555
2021-12-07 $28.59 $29.86 $28.39 $29.22 $28.74 2,306,663
2021-12-06 $27.38 $27.91 $26.57 $27.41 $26.96 1,631,363
2021-12-03 $27.74 $27.99 $25.98 $26.51 $26.08 1,967,675
2021-12-02 $25.19 $27.20 $24.93 $26.97 $26.53 2,289,801
2021-12-01 $27.75 $27.75 $25.51 $25.53 $25.11 1,975,152
2021-11-30 $25.97 $26.88 $25.71 $26.58 $26.15 2,426,085
2021-11-29 $27.13 $27.56 $26.15 $26.97 $26.53 2,255,243
2021-11-26 $26.35 $26.65 $25.24 $25.80 $25.38 2,294,517
2021-11-24 $28.85 $29.82 $28.71 $28.79 $28.32 1,736,414
2021-11-23 $27.82 $29.37 $27.82 $29.33 $28.85 2,688,493
2021-11-22 $26.37 $27.76 $26.31 $27.17 $26.73 2,045,981
2021-11-19 $26.56 $26.87 $26.01 $26.33 $25.90 2,181,553
2021-11-18 $27.26 $27.77 $26.74 $27.60 $27.15 1,605,070
2021-11-17 $27.95 $28.33 $27.11 $27.26 $26.81 1,745,541
2021-11-16 $28.29 $28.50 $27.64 $28.17 $27.71 1,385,679
2021-11-15 $28.02 $28.45 $27.28 $28.30 $27.84 1,604,742
2021-11-12 $28.03 $28.67 $27.68 $28.15 $27.69 1,629,049
2021-11-11 $28.66 $29.45 $28.49 $28.57 $27.98 2,042,141
2021-11-10 $30.60 $30.64 $28.32 $28.61 $28.02 2,504,288
2021-11-09 $29.83 $30.68 $29.14 $30.59 $29.96 2,562,016
2021-11-08 $29.35 $31.00 $29.25 $30.27 $29.64 3,085,567
2021-11-05 $28.31 $28.88 $27.64 $28.78 $28.18 1,710,399
2021-11-04 $29.21 $29.29 $26.93 $27.52 $26.95 2,436,326
2021-11-03 $28.14 $28.89 $27.80 $27.90 $27.32 1,851,762
2021-11-02 $28.67 $29.48 $28.32 $28.90 $28.30 1,563,852
2021-11-01 $28.50 $29.17 $28.40 $29.00 $28.40 1,632,687
2021-10-29 $28.04 $28.21 $26.90 $27.83 $27.25 1,794,152
2021-10-28 $27.31 $28.05 $27.31 $28.04 $27.46 1,017,994
2021-10-27 $27.90 $28.37 $27.10 $27.28 $26.72 1,582,868
2021-10-26 $29.13 $29.23 $28.51 $28.72 $28.13 1,159,564
2021-10-25 $29.24 $29.63 $28.73 $29.00 $28.40 1,452,807
2021-10-22 $28.44 $28.62 $27.73 $28.61 $28.02 1,425,300
2021-10-21 $28.97 $29.05 $27.88 $28.15 $27.57 1,390,336
2021-10-20 $28.31 $29.14 $27.96 $29.11 $28.51 1,373,017
2021-10-19 $28.33 $29.07 $28.06 $28.80 $28.20 1,830,620
2021-10-18 $28.99 $29.54 $28.07 $28.31 $27.72 2,184,310
2021-10-15 $29.31 $29.63 $28.52 $28.52 $27.93 1,842,534
2021-10-14 $29.22 $29.44 $28.38 $28.69 $28.10 1,600,670
2021-10-13 $28.46 $29.01 $28.12 $28.65 $28.06 1,631,482
2021-10-12 $28.98 $29.75 $28.86 $29.17 $28.57 1,406,108
2021-10-11 $30.00 $30.25 $29.16 $29.21 $28.61 1,827,202
2021-10-08 $27.95 $29.59 $27.95 $29.51 $28.90 2,567,409
2021-10-07 $26.78 $28.02 $26.38 $27.81 $27.23 3,019,126
2021-10-06 $26.77 $27.39 $26.11 $26.51 $25.96 2,639,558
2021-10-05 $28.14 $28.57 $26.75 $27.29 $26.73 2,840,928
2021-10-04 $26.87 $27.68 $26.66 $27.68 $27.11 3,491,266
2021-10-01 $25.31 $26.48 $25.25 $26.36 $25.81 2,315,257
2021-09-30 $25.04 $25.25 $24.40 $24.97 $24.45 2,274,560
2021-09-29 $24.26 $25.01 $23.77 $24.98 $24.46 2,016,051
2021-09-28 $24.80 $24.91 $24.11 $24.43 $23.92 2,773,031
2021-09-27 $22.98 $24.65 $22.97 $24.34 $23.84 3,100,852
2021-09-24 $21.64 $22.47 $21.53 $22.31 $21.85 1,774,378
2021-09-23 $21.50 $22.19 $21.17 $22.10 $21.64 1,616,630
2021-09-22 $20.72 $21.61 $20.61 $21.21 $20.77 2,096,139
2021-09-21 $20.34 $20.44 $19.72 $20.12 $19.70 1,718,782
2021-09-20 $20.19 $20.62 $19.48 $19.93 $19.52 2,495,436
2021-09-17 $21.57 $21.92 $21.04 $21.13 $20.69 3,313,428
2021-09-16 $21.94 $21.94 $21.32 $21.56 $21.11 1,651,067
2021-09-15 $21.15 $22.15 $21.00 $22.14 $21.68 2,277,866
2021-09-14 $21.50 $21.50 $20.22 $20.47 $20.05 1,685,724
2021-09-13 $20.58 $21.45 $20.52 $21.14 $20.70 2,115,705
2021-09-10 $20.85 $20.88 $20.09 $20.11 $19.69 1,392,011
2021-09-09 $19.56 $20.64 $19.44 $20.29 $19.87 1,860,574
2021-09-08 $20.98 $21.15 $19.78 $19.83 $19.42 2,018,171
2021-09-07 $20.61 $21.33 $20.58 $20.77 $20.34 1,679,712
2021-09-03 $21.72 $21.75 $20.84 $20.95 $20.52 2,087,928
2021-09-02 $21.10 $22.12 $21.10 $21.75 $21.30 2,414,981
2021-09-01 $21.21 $21.29 $20.42 $20.68 $20.25 2,164,012
2021-08-31 $21.39 $21.92 $21.20 $21.26 $20.82 2,140,553
2021-08-30 $22.28 $22.38 $21.57 $21.60 $21.15 1,215,996
2021-08-27 $21.29 $22.16 $21.25 $21.97 $21.52 1,920,430
2021-08-26 $21.60 $21.71 $20.75 $20.83 $20.40 1,466,968
2021-08-25 $21.48 $21.88 $21.04 $21.74 $21.29 1,214,784
2021-08-24 $20.80 $21.45 $20.74 $21.39 $20.95 1,912,588
2021-08-23 $20.19 $20.57 $20.02 $20.44 $20.02 1,997,364
2021-08-20 $19.13 $19.57 $18.84 $19.37 $18.97 2,234,161
2021-08-19 $20.05 $20.16 $18.87 $19.38 $18.98 2,620,660
2021-08-18 $21.10 $21.51 $20.41 $20.47 $20.05 2,024,337
2021-08-17 $20.52 $21.51 $20.33 $20.94 $20.51 2,167,386
2021-08-16 $21.30 $21.31 $20.48 $20.76 $20.33 1,564,109
2021-08-13 $22.35 $22.35 $21.69 $21.72 $21.27 1,342,669
2021-08-12 $22.61 $22.95 $22.05 $22.50 $21.91 1,168,006
2021-08-11 $22.07 $22.68 $21.79 $22.61 $22.02 1,735,869
2021-08-10 $21.72 $22.52 $21.43 $22.35 $21.76 1,912,653
2021-08-09 $20.91 $21.60 $20.84 $21.29 $20.73 1,604,110
2021-08-06 $21.63 $22.03 $21.19 $21.56 $20.99 1,721,582
2021-08-05 $20.76 $22.01 $20.47 $21.22 $20.66 3,086,328
2021-08-04 $20.54 $21.06 $20.03 $20.07 $19.54 2,411,836
2021-08-03 $20.57 $21.45 $20.25 $21.25 $20.69 2,320,132
2021-08-02 $21.53 $21.85 $20.63 $20.64 $20.10 2,343,118
2021-07-30 $21.94 $22.19 $21.45 $21.71 $21.14 1,922,845
2021-07-29 $22.34 $22.87 $22.04 $22.24 $21.66 2,567,232
2021-07-28 $21.49 $22.11 $21.06 $21.84 $21.27 1,670,001
2021-07-27 $21.73 $21.73 $20.90 $21.25 $20.69 1,852,963
2021-07-26 $20.72 $22.00 $20.72 $21.97 $21.39 1,784,149
2021-07-23 $20.93 $20.96 $20.28 $20.72 $20.18 1,518,365
2021-07-22 $21.10 $21.13 $20.39 $20.75 $20.20 1,983,117
2021-07-21 $20.25 $21.23 $20.02 $21.15 $20.59 2,699,192
2021-07-20 $19.04 $19.96 $18.77 $19.69 $19.17 2,786,709
2021-07-19 $19.01 $19.41 $18.44 $19.04 $18.54 3,441,045
2021-07-16 $21.22 $21.28 $19.92 $19.99 $19.46 2,317,655
2021-07-15 $21.09 $21.57 $20.70 $20.88 $20.33 2,285,276
2021-07-14 $23.05 $23.49 $21.18 $21.40 $20.84 2,790,226
2021-07-13 $22.91 $23.06 $22.42 $22.73 $22.13 1,662,517
2021-07-12 $23.13 $23.45 $22.66 $23.14 $22.53 1,516,333
2021-07-09 $23.26 $23.65 $22.73 $23.54 $22.92 1,879,305
2021-07-08 $22.22 $23.05 $22.06 $22.75 $22.15 1,669,974
2021-07-07 $22.97 $23.45 $22.26 $22.81 $22.21 1,785,103
2021-07-06 $24.14 $24.14 $22.58 $22.97 $22.37 3,088,612
2021-07-02 $24.46 $24.54 $24.12 $24.19 $23.55 1,568,743
2021-07-01 $24.43 $25.23 $24.01 $24.66 $24.01 2,935,841
2021-06-30 $23.51 $23.65 $22.92 $23.28 $22.67 3,245,332
2021-06-29 $23.81 $23.97 $23.10 $23.18 $22.57 2,070,536
2021-06-28 $25.00 $25.04 $23.27 $23.49 $22.87 3,532,871
2021-06-25 $25.84 $25.97 $25.03 $25.29 $24.62 19,533,841
2021-06-24 $24.89 $25.75 $24.83 $25.53 $24.86 2,512,100
2021-06-23 $25.42 $25.77 $24.93 $24.94 $24.28 2,632,653
2021-06-22 $24.84 $25.47 $24.59 $25.00 $24.34 3,055,167
2021-06-21 $23.40 $24.94 $23.18 $24.93 $24.27 2,515,889
2021-06-18 $22.83 $23.62 $22.46 $23.06 $22.45 4,095,269
2021-06-17 $24.50 $24.86 $22.53 $23.24 $22.63 3,617,574
2021-06-16 $24.31 $24.99 $24.04 $24.67 $24.02 2,117,019
2021-06-15 $23.86 $24.59 $23.69 $24.52 $23.88 2,099,162
2021-06-14 $23.95 $24.50 $23.48 $23.65 $23.03 2,132,384
2021-06-11 $23.84 $24.06 $23.46 $23.71 $23.09 1,057,429
2021-06-10 $23.99 $24.23 $23.01 $23.58 $22.96 2,015,379
2021-06-09 $23.93 $24.12 $23.42 $23.47 $22.85 2,139,614
2021-06-08 $23.56 $24.24 $23.21 $23.89 $23.26 1,773,490
2021-06-07 $24.23 $24.59 $23.94 $24.04 $23.41 1,644,283
2021-06-04 $24.55 $24.71 $23.78 $24.19 $23.55 1,626,411
2021-06-03 $24.23 $24.75 $23.93 $24.25 $23.61 1,822,246
2021-06-02 $23.99 $24.90 $23.35 $24.49 $23.85 2,976,473
2021-06-01 $22.00 $23.76 $22.00 $23.73 $23.11 4,170,338
2021-05-28 $21.89 $21.96 $21.45 $21.69 $21.12 1,817,638
2021-05-27 $21.30 $22.00 $21.25 $21.69 $21.12 2,730,374
2021-05-26 $20.81 $21.41 $20.56 $21.29 $20.73 1,959,865
2021-05-25 $21.81 $22.00 $20.66 $20.70 $20.16 2,810,474
2021-05-24 $21.32 $21.95 $20.76 $21.91 $21.33 2,253,037
2021-05-21 $21.43 $21.57 $20.86 $20.95 $20.40 1,922,563
2021-05-20 $20.67 $21.17 $20.20 $20.99 $20.44 2,659,390
2021-05-19 $20.22 $20.80 $20.02 $20.66 $20.12 2,781,840
2021-05-18 $21.32 $21.72 $20.92 $20.96 $20.41 2,853,253
2021-05-17 $20.14 $21.47 $20.01 $21.44 $20.88 2,692,772
2021-05-14 $19.50 $20.44 $19.50 $20.27 $19.74 2,398,174
2021-05-13 $19.67 $20.29 $18.87 $19.18 $18.56 3,078,811
2021-05-12 $20.39 $21.72 $20.03 $20.13 $19.48 3,858,271
2021-05-11 $19.39 $20.33 $18.85 $20.13 $19.48 3,159,444
2021-05-10 $20.00 $20.74 $19.88 $20.29 $19.64 3,571,883
2021-05-07 $18.26 $19.73 $17.87 $19.69 $19.05 3,923,406
2021-05-06 $18.35 $18.55 $17.59 $18.39 $17.80 2,585,171
2021-05-05 $17.62 $18.83 $17.20 $18.47 $17.87 3,714,900
2021-05-04 $17.56 $17.70 $16.79 $17.36 $16.80 2,333,589
2021-05-03 $17.17 $17.55 $16.96 $17.43 $16.87 2,108,407
2021-04-30 $17.35 $17.80 $16.89 $16.93 $16.38 2,687,659
2021-04-29 $18.03 $18.39 $17.40 $17.72 $17.15 2,092,213
2021-04-28 $17.00 $17.86 $16.98 $17.70 $17.13 2,821,705
2021-04-27 $16.58 $16.98 $16.36 $16.88 $16.34 1,941,855
2021-04-26 $15.90 $16.70 $15.86 $16.45 $15.92 2,518,777
2021-04-23 $15.64 $16.16 $15.52 $16.04 $15.52 2,160,497
2021-04-22 $15.95 $16.04 $15.40 $15.66 $15.15 2,399,408
2021-04-21 $15.23 $15.97 $14.91 $15.86 $15.35 2,031,552
2021-04-20 $16.50 $16.69 $15.28 $15.66 $15.15 3,328,153
2021-04-19 $16.94 $17.25 $16.54 $16.69 $16.15 1,949,831
2021-04-16 $17.42 $17.51 $16.84 $16.90 $16.35 1,605,429
2021-04-15 $17.56 $17.57 $17.17 $17.38 $16.82 2,605,314
2021-04-14 $16.78 $17.77 $16.66 $17.35 $16.79 2,670,824
2021-04-13 $16.40 $16.68 $16.25 $16.40 $15.87 1,766,295
2021-04-12 $16.76 $17.12 $16.36 $16.43 $15.90 1,787,539
2021-04-09 $16.57 $16.88 $16.33 $16.42 $15.89 1,508,915
2021-04-08 $16.81 $16.89 $16.27 $16.65 $16.11 2,529,023
2021-04-07 $16.76 $17.29 $16.62 $17.08 $16.53 3,021,274
2021-04-06 $16.58 $17.26 $16.53 $16.74 $16.20 2,736,321
2021-04-05 $17.24 $17.27 $16.23 $16.30 $15.77 2,694,787
2021-04-01 $16.58 $17.43 $16.46 $17.42 $16.86 2,478,614
2021-03-31 $16.61 $16.73 $16.31 $16.41 $15.88 2,391,913
2021-03-30 $16.44 $16.92 $16.25 $16.65 $16.11 2,020,972
2021-03-29 $16.99 $17.18 $16.32 $16.67 $16.13 2,236,848
2021-03-26 $17.40 $17.55 $16.80 $17.30 $16.74 2,493,058
2021-03-25 $16.13 $16.84 $15.65 $16.79 $16.25 3,277,225
2021-03-24 $17.05 $17.41 $16.71 $16.75 $16.21 2,828,431
2021-03-23 $16.55 $17.27 $16.26 $16.48 $15.95 4,298,250
2021-03-22 $18.17 $18.35 $17.24 $17.37 $16.81 3,335,647
2021-03-19 $17.28 $18.58 $16.91 $18.42 $17.83 6,387,512
2021-03-18 $18.74 $18.75 $17.06 $17.23 $16.67 4,546,070
2021-03-17 $18.20 $18.97 $18.06 $18.97 $18.36 2,450,947
2021-03-16 $19.56 $19.72 $18.21 $18.29 $17.70 5,433,947
2021-03-15 $19.85 $20.20 $19.54 $20.06 $19.41 2,577,313
2021-03-12 $20.16 $20.37 $19.80 $20.22 $19.57 3,586,254
2021-03-11 $19.14 $19.93 $19.01 $19.90 $19.26 3,832,364
2021-03-10 $18.39 $19.11 $18.14 $18.97 $18.36 3,104,625
2021-03-09 $18.60 $18.80 $17.88 $18.25 $17.66 3,603,768
2021-03-08 $20.08 $20.53 $18.34 $18.67 $18.07 4,965,538
2021-03-05 $19.50 $19.89 $18.73 $19.89 $19.25 8,458,223
2021-03-04 $17.82 $19.49 $17.66 $18.83 $18.22 5,134,894
2021-03-03 $16.70 $17.99 $16.60 $17.46 $16.90 3,779,425
2021-03-02 $16.78 $17.61 $16.47 $16.51 $15.98 4,185,523
2021-03-01 $16.90 $17.26 $16.46 $16.78 $16.24 3,329,993
2021-02-26 $16.35 $16.72 $15.47 $16.33 $15.80 3,478,269
2021-02-25 $17.52 $17.88 $16.50 $16.65 $16.11 4,277,396
2021-02-24 $16.39 $17.63 $16.23 $17.34 $16.78 4,400,262
2021-02-23 $15.89 $16.41 $14.63 $16.23 $15.71 4,558,610
2021-02-22 $15.20 $16.48 $15.09 $15.71 $15.20 4,571,994
2021-02-19 $14.45 $15.06 $14.42 $14.95 $14.47 2,803,929
2021-02-18 $15.20 $15.31 $14.35 $14.40 $13.94 4,774,155
2021-02-17 $14.95 $15.31 $14.54 $15.24 $14.75 3,641,227
2021-02-16 $14.87 $15.22 $14.56 $14.86 $14.38 2,738,661
2021-02-12 $13.56 $14.41 $13.51 $14.28 $13.82 2,458,720
2021-02-11 $14.32 $14.44 $13.60 $13.88 $13.32 3,240,318
2021-02-10 $13.84 $14.64 $13.75 $14.51 $13.92 4,113,111
2021-02-09 $14.20 $14.26 $13.69 $13.71 $13.15 2,958,565
2021-02-08 $13.28 $14.48 $13.28 $14.42 $13.83 3,897,527
2021-02-05 $13.26 $13.41 $12.91 $13.03 $12.50 2,415,958
2021-02-04 $13.03 $13.20 $12.68 $13.00 $12.47 2,641,116
2021-02-03 $12.36 $13.29 $12.36 $13.14 $12.61 4,220,025
2021-02-02 $12.50 $12.62 $11.99 $12.24 $11.74 4,387,657
2021-02-01 $12.55 $12.65 $11.89 $12.10 $11.61 5,054,332
2021-01-29 $12.78 $13.49 $12.23 $12.37 $11.87 5,658,533
2021-01-28 $13.85 $14.01 $12.66 $12.93 $12.40 7,998,650
2021-01-27 $12.37 $14.75 $12.28 $14.00 $13.43 10,594,692
2021-01-26 $12.68 $13.20 $12.50 $12.71 $12.19 5,539,825
2021-01-25 $12.23 $12.75 $11.66 $12.55 $12.04 7,161,660
2021-01-22 $12.39 $12.87 $12.05 $12.52 $12.01 7,831,196
2021-01-21 $15.07 $15.29 $12.59 $13.01 $12.48 12,326,053
2021-01-20 $15.76 $15.89 $15.01 $15.13 $14.51 3,334,203
2021-01-19 $14.95 $15.78 $14.91 $15.56 $14.93 3,823,026
2021-01-15 $15.27 $15.36 $14.54 $14.69 $14.09 4,050,488
2021-01-14 $15.00 $15.84 $14.97 $15.57 $14.94 3,441,635
2021-01-13 $15.35 $15.38 $14.50 $14.77 $14.17 3,486,857
2021-01-12 $14.46 $15.40 $14.37 $15.39 $14.76 4,214,234
2021-01-11 $13.50 $14.20 $13.36 $14.13 $13.56 3,027,143
2021-01-08 $15.02 $15.02 $14.01 $14.09 $13.52 3,755,157
2021-01-07 $15.00 $15.18 $14.56 $14.74 $14.14 4,858,331
2021-01-06 $13.76 $15.06 $13.39 $14.69 $14.09 12,001,552
2021-01-05 $12.82 $13.90 $12.77 $13.60 $13.05 4,784,597
2021-01-04 $12.29 $12.71 $12.05 $12.52 $12.01 3,718,301
2020-12-31 $12.17 $12.37 $12.05 $12.10 $11.61 2,638,350
2020-12-30 $12.02 $12.45 $12.00 $12.31 $11.81 2,369,348
2020-12-29 $12.14 $12.36 $11.92 $12.07 $11.58 2,913,699
2020-12-28 $12.22 $12.57 $11.98 $12.01 $11.52 2,621,984
2020-12-24 $12.45 $12.47 $11.99 $12.16 $11.67 1,577,279
2020-12-23 $11.66 $12.46 $11.66 $12.36 $11.86 3,777,519
2020-12-22 $11.74 $11.84 $11.47 $11.50 $11.03 3,542,033
2020-12-21 $11.41 $11.98 $11.15 $11.79 $11.31 4,625,449
2020-12-18 $12.13 $12.38 $11.94 $12.24 $11.74 6,628,428
2020-12-17 $12.51 $12.62 $12.04 $12.17 $11.68 3,968,835
2020-12-16 $13.16 $13.19 $12.35 $12.41 $11.91 4,236,402
2020-12-15 $12.70 $13.14 $12.52 $13.13 $12.60 5,029,654
2020-12-14 $13.86 $13.98 $12.86 $12.92 $12.39 3,939,561
2020-12-11 $13.80 $13.80 $13.18 $13.45 $12.90 3,989,217
2020-12-10 $12.40 $13.67 $12.35 $13.61 $13.06 7,289,096
2020-12-09 $12.45 $12.92 $12.08 $12.40 $11.90 6,995,354
2020-12-08 $11.56 $12.29 $11.55 $12.24 $11.74 4,877,923
2020-12-07 $12.25 $12.40 $11.65 $11.70 $11.22 6,093,021
2020-12-04 $11.50 $12.47 $11.48 $12.46 $11.95 5,320,574
2020-12-03 $10.94 $11.48 $10.76 $11.22 $10.76 5,364,735
2020-12-02 $10.01 $11.23 $9.98 $10.78 $10.34 5,471,397
2020-12-01 $10.48 $10.56 $9.83 $10.05 $9.64 3,985,941
2020-11-30 $10.83 $10.95 $10.02 $10.06 $9.65 4,827,921
2020-11-27 $11.28 $11.36 $10.99 $11.14 $10.69 1,934,535
2020-11-25 $11.21 $11.59 $10.97 $11.34 $10.88 4,549,498
2020-11-24 $11.30 $11.69 $11.06 $11.43 $10.97 6,813,623
2020-11-23 $9.84 $10.72 $9.77 $10.71 $10.27 5,301,418
2020-11-20 $9.76 $9.94 $9.51 $9.53 $9.14 4,265,374
2020-11-19 $9.22 $9.83 $9.15 $9.79 $9.39 4,064,572
2020-11-18 $9.77 $10.05 $9.35 $9.36 $8.98 4,043,851
2020-11-17 $9.30 $9.62 $9.15 $9.57 $9.18 3,792,109
2020-11-16 $9.25 $9.49 $9.08 $9.48 $9.09 4,145,600
2020-11-13 $8.37 $8.78 $8.34 $8.75 $8.39 3,272,511
2020-11-12 $8.45 $8.90 $8.29 $8.39 $7.94 3,802,765
2020-11-11 $8.83 $8.97 $8.55 $8.65 $8.18 3,719,551
2020-11-10 $8.96 $8.98 $8.49 $8.69 $8.22 5,053,147
2020-11-09 $8.00 $9.11 $7.97 $8.68 $8.21 9,076,130
2020-11-06 $7.25 $7.56 $7.00 $7.04 $6.66 4,340,231
2020-11-05 $7.50 $7.75 $7.21 $7.28 $6.89 5,339,018
2020-11-04 $7.72 $7.81 $7.31 $7.69 $7.27 5,788,313
2020-11-03 $8.14 $8.22 $7.60 $7.69 $7.27 3,848,650
2020-11-02 $7.85 $8.05 $7.56 $7.93 $7.50 3,711,961
2020-10-30 $7.74 $7.84 $7.51 $7.72 $7.30 3,727,504
2020-10-29 $7.15 $7.80 $7.01 $7.80 $7.38 4,071,659
2020-10-28 $7.70 $7.81 $7.24 $7.38 $6.98 5,969,977
2020-10-27 $7.98 $8.10 $7.83 $8.00 $7.57 2,866,260
2020-10-26 $8.62 $8.62 $7.90 $8.03 $7.59 5,599,628
2020-10-23 $9.08 $9.18 $8.65 $8.72 $8.25 3,454,771
2020-10-22 $8.51 $9.00 $8.44 $8.98 $8.49 4,863,906
2020-10-21 $8.58 $9.00 $8.45 $8.50 $8.04 5,601,493
2020-10-20 $8.34 $8.92 $8.34 $8.70 $8.23 4,749,063
2020-10-19 $8.62 $8.66 $8.28 $8.29 $7.84 4,375,499
2020-10-16 $8.77 $8.96 $8.50 $8.55 $8.09 3,848,542
2020-10-15 $8.29 $8.86 $8.22 $8.85 $8.37 3,958,542
2020-10-14 $8.31 $8.98 $8.31 $8.49 $8.03 5,136,600
2020-10-13 $8.55 $8.68 $8.23 $8.30 $7.85 6,154,587
2020-10-12 $8.67 $8.67 $8.24 $8.63 $8.16 6,909,493
2020-10-09 $9.29 $9.36 $8.60 $8.69 $8.22 4,151,793
2020-10-08 $8.72 $9.19 $8.52 $9.19 $8.69 3,452,741
2020-10-07 $8.50 $8.66 $8.37 $8.58 $8.12 3,217,251
2020-10-06 $9.05 $9.26 $8.41 $8.42 $7.96 4,578,137
2020-10-05 $8.79 $8.96 $8.48 $8.83 $8.35 4,727,549
2020-10-02 $8.00 $8.80 $7.96 $8.57 $8.11 5,878,406
2020-10-01 $8.71 $8.83 $8.34 $8.43 $7.97 4,197,429
2020-09-30 $8.89 $9.30 $8.79 $8.92 $8.44 5,320,222
2020-09-29 $9.12 $9.12 $8.70 $8.82 $8.34 3,573,820
2020-09-28 $8.97 $9.40 $8.87 $9.20 $8.70 4,126,947
2020-09-25 $8.68 $8.91 $8.56 $8.73 $8.26 4,036,597
2020-09-24 $8.51 $9.07 $8.22 $8.81 $8.33 4,088,921
2020-09-23 $9.70 $9.78 $8.71 $8.71 $8.24 4,395,786
2020-09-22 $9.30 $9.91 $9.28 $9.68 $9.16 5,792,706
2020-09-21 $10.09 $10.18 $9.21 $9.26 $8.76 6,547,345
2020-09-18 $10.66 $10.82 $10.26 $10.44 $9.87 7,871,223
2020-09-17 $10.42 $10.73 $10.32 $10.61 $10.04 4,202,070
2020-09-16 $10.19 $11.09 $10.06 $10.75 $10.17 7,634,878
2020-09-15 $10.29 $10.52 $9.98 $10.06 $9.51 5,301,177
2020-09-14 $10.17 $10.38 $9.73 $10.20 $9.65 6,439,892
2020-09-11 $10.09 $10.23 $9.73 $10.03 $9.49 8,571,642
2020-09-10 $11.09 $11.09 $9.97 $10.02 $9.48 23,213,828
2020-09-09 $11.17 $11.24 $10.86 $11.12 $10.52 3,415,011
2020-09-08 $11.79 $11.80 $11.00 $11.02 $10.42 4,360,242
2020-09-04 $12.46 $12.53 $11.66 $12.19 $11.53 4,823,355
2020-09-03 $12.97 $13.11 $12.31 $12.35 $11.68 11,990,546
2020-09-02 $13.77 $13.90 $13.03 $13.05 $12.34 4,415,363
2020-09-01 $13.75 $14.09 $13.62 $13.85 $13.10 2,503,207
2020-08-31 $14.48 $14.48 $13.68 $13.74 $13.00 2,016,190
2020-08-28 $14.39 $14.71 $14.25 $14.41 $13.63 1,432,396
2020-08-27 $14.25 $14.48 $14.00 $14.39 $13.61 2,490,304
2020-08-26 $15.00 $15.12 $14.11 $14.12 $13.35 1,894,520
2020-08-25 $14.89 $15.06 $14.64 $14.94 $14.13 1,341,431
2020-08-24 $14.29 $14.94 $14.02 $14.66 $13.87 1,856,496
2020-08-21 $14.49 $14.53 $13.91 $14.11 $13.35 2,082,400
2020-08-20 $14.64 $14.95 $14.53 $14.53 $13.74 3,430,634
2020-08-19 $14.66 $15.15 $14.56 $14.94 $14.13 2,806,249
2020-08-18 $14.92 $15.06 $14.72 $14.74 $13.94 1,809,658
2020-08-17 $15.16 $15.36 $14.69 $15.06 $14.24 1,973,902
2020-08-14 $14.80 $15.33 $14.67 $15.14 $14.32 2,420,471
2020-08-13 $15.15 $15.40 $14.97 $15.02 $14.09 2,188,614
2020-08-12 $15.66 $15.69 $15.11 $15.26 $14.32 2,505,111
2020-08-11 $15.88 $16.19 $15.08 $15.15 $14.21 3,591,273
2020-08-10 $14.61 $15.79 $14.53 $15.49 $14.53 4,527,300
2020-08-07 $14.00 $14.51 $13.85 $14.48 $13.58 2,747,735
2020-08-06 $14.06 $14.37 $13.74 $14.09 $13.22 3,496,335
2020-08-05 $14.43 $14.71 $14.22 $14.62 $13.71 2,980,777
2020-08-04 $13.33 $14.24 $13.24 $13.96 $13.10 3,029,681
2020-08-03 $13.22 $13.55 $13.02 $13.35 $12.52 2,806,720
2020-07-31 $13.35 $13.53 $12.89 $13.21 $12.39 3,870,061
2020-07-30 $13.60 $13.68 $13.24 $13.51 $12.67 1,958,554
2020-07-29 $13.80 $13.96 $13.56 $13.96 $13.10 1,700,447
2020-07-28 $13.94 $14.16 $13.62 $13.69 $12.84 1,791,331
2020-07-27 $13.89 $14.09 $13.56 $14.07 $13.20 2,098,580
2020-07-24 $14.16 $14.37 $13.92 $13.98 $13.11 1,738,499
2020-07-23 $14.33 $14.54 $13.90 $14.13 $13.26 2,485,880
2020-07-22 $14.29 $14.65 $14.08 $14.52 $13.62 2,473,062
2020-07-21 $13.41 $14.60 $13.41 $14.58 $13.68 3,977,465
2020-07-20 $13.22 $13.48 $13.04 $13.17 $12.35 1,890,154
2020-07-17 $13.81 $14.03 $13.28 $13.28 $12.46 2,322,533
2020-07-16 $13.30 $14.19 $13.22 $13.80 $12.95 3,061,842
2020-07-15 $13.72 $13.89 $13.22 $13.53 $12.69 3,318,422
2020-07-14 $12.43 $13.36 $12.30 $13.33 $12.50 3,065,918
2020-07-13 $13.14 $13.25 $12.46 $12.52 $11.74 3,306,114
2020-07-10 $12.09 $13.05 $12.06 $12.98 $12.18 4,577,665
2020-07-09 $13.21 $13.30 $12.20 $12.22 $11.46 2,578,090
2020-07-08 $12.93 $13.47 $12.77 $13.22 $12.40 2,449,929
2020-07-07 $13.46 $13.51 $12.90 $12.92 $12.12 2,095,764
2020-07-06 $14.00 $14.04 $13.45 $13.64 $12.80 3,865,656
2020-07-02 $13.87 $14.13 $13.47 $13.61 $12.77 3,180,672
2020-07-01 $13.81 $14.15 $13.13 $13.35 $12.52 4,323,100
2020-06-30 $12.99 $13.87 $12.79 $13.80 $12.95 3,269,066
2020-06-29 $12.30 $13.16 $12.11 $13.14 $12.33 4,165,684
2020-06-26 $12.87 $12.90 $12.08 $12.24 $11.48 4,677,912
2020-06-25 $12.52 $13.14 $12.30 $13.06 $12.25 3,713,161
2020-06-24 $14.01 $14.28 $12.70 $12.73 $11.94 5,279,871
2020-06-23 $15.01 $15.38 $14.41 $14.44 $13.55 3,180,083
2020-06-22 $14.85 $15.07 $14.35 $14.72 $13.81 3,401,648
2020-06-19 $15.50 $15.61 $14.77 $15.12 $14.18 6,541,670
2020-06-18 $14.39 $15.20 $14.12 $14.91 $13.99 2,901,121
2020-06-17 $15.45 $15.54 $14.59 $14.60 $13.70 4,770,132
2020-06-16 $16.06 $16.09 $14.93 $15.68 $14.71 3,913,607
2020-06-15 $13.56 $15.24 $13.44 $14.98 $14.05 3,579,651
2020-06-12 $14.99 $15.22 $13.93 $14.66 $13.75 5,103,262
2020-06-11 $13.70 $14.87 $13.05 $13.66 $12.81 4,437,020
2020-06-10 $17.10 $17.10 $15.36 $15.67 $14.70 4,443,629
2020-06-09 $17.26 $17.99 $16.26 $17.37 $16.29 6,076,937
2020-06-08 $17.70 $18.41 $17.24 $18.34 $17.20 7,779,406
2020-06-05 $15.90 $17.28 $15.90 $16.96 $15.91 5,787,545
2020-06-04 $14.08 $14.80 $13.75 $14.73 $13.82 4,191,187
2020-06-03 $13.80 $14.20 $13.80 $14.13 $13.26 3,253,732
2020-06-02 $13.37 $13.81 $13.19 $13.63 $12.79 4,333,301
2020-06-01 $11.90 $13.16 $11.65 $13.13 $12.32 5,834,177
2020-05-29 $12.46 $12.46 $11.57 $11.95 $11.21 5,892,562
2020-05-28 $13.04 $13.12 $12.53 $12.62 $11.84 4,389,099
2020-05-27 $12.75 $13.20 $12.20 $13.10 $12.29 4,604,143
2020-05-26 $12.94 $12.97 $12.38 $12.58 $11.80 3,464,198
2020-05-22 $12.30 $12.47 $11.99 $12.29 $11.53 2,922,413
2020-05-21 $12.61 $12.85 $12.26 $12.56 $11.78 4,257,900
2020-05-20 $12.44 $12.85 $12.28 $12.49 $11.72 3,801,244
2020-05-19 $12.43 $12.58 $11.81 $11.94 $11.20 4,173,058
2020-05-18 $12.10 $12.54 $11.98 $12.33 $11.57 5,559,264
2020-05-15 $11.18 $11.57 $11.07 $11.31 $10.61 2,895,776
2020-05-14 $10.98 $11.69 $10.23 $11.31 $10.49 6,081,297
2020-05-13 $12.25 $12.26 $11.14 $11.37 $10.55 7,936,569
2020-05-12 $12.00 $12.72 $11.91 $12.28 $11.39 6,139,417
2020-05-11 $11.50 $11.98 $11.43 $11.80 $10.95 3,864,839
2020-05-08 $10.85 $11.91 $10.73 $11.73 $10.88 4,933,994
2020-05-07 $10.40 $11.15 $10.05 $10.60 $9.83 4,833,733
2020-05-06 $10.59 $11.10 $10.30 $10.39 $9.64 5,522,578
2020-05-05 $11.58 $11.91 $10.42 $10.46 $9.71 4,939,772
2020-05-04 $9.99 $10.88 $9.85 $10.85 $10.07 4,719,482
2020-05-01 $11.11 $11.54 $10.21 $10.37 $9.62 5,956,188
2020-04-30 $11.88 $12.40 $10.61 $11.86 $11.00 9,410,587
2020-04-29 $9.66 $11.68 $9.65 $11.57 $10.73 6,954,717
2020-04-28 $9.34 $9.58 $8.80 $9.17 $8.51 5,939,073
2020-04-27 $8.90 $9.31 $8.47 $9.15 $8.49 4,785,481
2020-04-24 $9.62 $9.88 $8.71 $9.20 $8.54 5,314,640
2020-04-23 $8.79 $9.31 $8.47 $9.17 $8.51 5,969,570
2020-04-22 $8.25 $8.49 $8.04 $8.39 $7.78 5,732,897
2020-04-21 $7.61 $8.07 $7.42 $7.83 $7.26 7,385,063
2020-04-20 $7.13 $8.13 $7.04 $7.91 $7.34 5,919,914
2020-04-17 $7.09 $7.98 $7.03 $7.94 $7.37 6,426,274
2020-04-16 $7.30 $7.64 $6.90 $7.02 $6.51 5,291,804
2020-04-15 $6.98 $7.41 $6.87 $7.38 $6.85 5,631,907
2020-04-14 $8.10 $8.33 $7.39 $7.57 $7.02 6,713,783
2020-04-13 $8.70 $8.92 $8.01 $8.16 $7.57 8,251,140
2020-04-09 $8.06 $9.18 $7.08 $7.91 $7.34 13,787,559
2020-04-08 $7.17 $7.36 $6.59 $7.33 $6.80 7,166,637
2020-04-07 $6.70 $7.22 $6.45 $6.61 $6.13 10,266,250
2020-04-06 $6.08 $6.25 $5.76 $6.14 $5.70 5,195,386
2020-04-03 $6.66 $6.74 $5.50 $5.96 $5.53 9,345,839
2020-04-02 $5.99 $7.64 $5.76 $6.23 $5.78 9,353,600
2020-04-01 $5.93 $5.95 $5.40 $5.60 $5.20 6,737,364
2020-03-31 $5.93 $6.69 $5.86 $6.13 $5.69 6,687,530
2020-03-30 $5.71 $5.79 $5.16 $5.71 $5.30 5,158,452
2020-03-27 $6.18 $6.21 $5.72 $5.79 $5.37 6,231,326
2020-03-26 $6.35 $7.28 $6.20 $6.44 $5.98 5,432,847
2020-03-25 $6.70 $7.10 $5.91 $6.26 $5.81 6,020,950
2020-03-24 $5.78 $6.30 $5.50 $6.26 $5.81 5,828,403
2020-03-23 $5.44 $5.60 $5.00 $5.30 $4.92 5,084,582
2020-03-20 $5.76 $6.07 $5.23 $5.51 $5.11 7,522,628
2020-03-19 $4.95 $5.61 $4.66 $5.57 $5.17 9,576,863
2020-03-18 $5.04 $5.42 $4.50 $4.68 $4.34 8,594,513
2020-03-17 $6.72 $6.85 $5.50 $5.55 $5.15 8,418,126
2020-03-16 $6.14 $7.47 $6.14 $6.56 $6.09 9,793,786
2020-03-13 $7.07 $7.60 $6.04 $7.60 $7.05 12,499,328
2020-03-12 $6.88 $6.90 $5.96 $6.42 $5.96 10,912,239
2020-03-11 $8.97 $9.18 $7.41 $7.50 $6.96 8,540,011
2020-03-10 $10.03 $10.13 $8.58 $9.33 $8.66 9,132,240
2020-03-09 $11.36 $12.03 $9.06 $9.12 $8.46 13,065,582
2020-03-06 $17.27 $17.49 $15.84 $15.86 $14.72 3,948,643
2020-03-05 $18.51 $18.93 $17.89 $18.16 $16.85 4,268,778
2020-03-04 $19.17 $19.20 $18.41 $18.98 $17.61 2,418,014
2020-03-03 $19.30 $19.69 $18.53 $18.76 $17.41 3,223,645
2020-03-02 $19.28 $19.38 $18.23 $19.06 $17.68 3,963,833
2020-02-28 $17.12 $19.00 $17.09 $18.85 $17.49 5,062,689
2020-02-27 $18.14 $18.69 $16.95 $17.80 $16.52 3,806,709
2020-02-26 $19.90 $19.97 $18.67 $18.83 $17.47 2,253,096
2020-02-25 $20.95 $21.01 $19.67 $19.91 $18.47 2,026,386
2020-02-24 $21.12 $21.26 $20.61 $21.05 $19.53 1,816,983
2020-02-21 $22.06 $22.21 $21.55 $22.00 $20.41 1,125,392
2020-02-20 $22.48 $22.54 $21.98 $22.35 $20.74 1,216,516
2020-02-19 $22.54 $22.79 $22.19 $22.36 $20.75 2,120,418
2020-02-18 $21.84 $22.42 $21.84 $22.35 $20.74 1,742,658
2020-02-14 $22.30 $22.37 $21.79 $22.06 $20.47 1,334,085
2020-02-13 $22.60 $22.98 $22.07 $22.37 $20.52 1,914,065
2020-02-12 $22.54 $22.86 $22.22 $22.61 $20.74 2,144,990
2020-02-11 $21.93 $22.19 $21.79 $21.86 $20.05 1,380,861
2020-02-10 $21.74 $21.83 $21.42 $21.54 $19.76 1,384,373
2020-02-07 $22.05 $22.23 $21.84 $21.95 $20.14 1,473,520
2020-02-06 $22.59 $22.75 $21.95 $22.35 $20.50 1,680,306
2020-02-05 $22.18 $22.98 $22.18 $22.59 $20.72 2,274,398
2020-02-04 $21.76 $21.91 $21.46 $21.57 $19.79 1,986,166
2020-02-03 $20.76 $21.61 $20.70 $21.27 $19.51 3,665,661
2020-01-31 $20.89 $21.50 $20.53 $20.96 $19.23 3,711,802
2020-01-30 $20.35 $21.70 $19.89 $21.22 $19.47 4,876,107
2020-01-29 $23.35 $23.49 $22.49 $22.55 $20.69 2,732,934
2020-01-28 $23.39 $23.42 $22.99 $23.26 $21.34 2,030,570
2020-01-27 $23.16 $23.52 $22.99 $23.04 $21.14 1,959,927
2020-01-24 $24.00 $24.09 $23.33 $23.80 $21.83 2,693,587
2020-01-23 $24.10 $24.51 $23.93 $24.21 $22.21 2,271,288
2020-01-22 $24.50 $24.79 $24.09 $24.65 $22.61 2,102,314
2020-01-21 $25.19 $25.32 $24.46 $24.55 $22.52 2,052,372
2020-01-17 $26.38 $26.55 $25.26 $25.33 $23.24 3,055,653
2020-01-16 $27.65 $27.73 $25.97 $26.32 $24.15 5,001,799
2020-01-15 $27.81 $28.12 $27.66 $27.88 $25.58 1,157,353
2020-01-14 $27.35 $28.04 $27.28 $28.00 $25.69 1,515,191
2020-01-13 $27.09 $27.34 $26.75 $27.30 $25.05 1,877,013
2020-01-10 $27.21 $27.48 $27.01 $27.14 $24.90 1,824,673
2020-01-09 $26.87 $27.39 $26.17 $27.38 $25.12 2,366,915
2020-01-08 $27.85 $27.85 $26.76 $27.09 $24.85 2,011,082
2020-01-07 $27.40 $27.86 $27.25 $27.72 $25.43 1,577,671
2020-01-06 $27.47 $27.61 $27.18 $27.42 $25.16 2,107,266
2020-01-03 $27.30 $27.46 $26.77 $27.31 $25.05 2,738,151
2020-01-02 $26.89 $27.08 $26.39 $26.55 $24.36 1,970,358
2019-12-31 $26.05 $26.85 $25.99 $26.80 $24.59 2,193,443
2019-12-30 $26.63 $26.83 $26.23 $26.33 $24.16 1,879,764
2019-12-27 $26.73 $26.90 $26.34 $26.52 $24.33 1,283,346
2019-12-26 $26.78 $26.92 $26.45 $26.53 $24.34 832,922
2019-12-24 $26.68 $26.82 $26.44 $26.56 $24.37 520,649
2019-12-23 $25.75 $26.65 $25.75 $26.61 $24.41 1,642,245
2019-12-20 $25.61 $25.85 $25.29 $25.78 $23.65 5,289,456
2019-12-19 $25.49 $25.91 $25.31 $25.48 $23.38 2,060,439
2019-12-18 $25.41 $25.85 $25.41 $25.47 $23.37 1,751,623
2019-12-17 $25.24 $25.62 $25.18 $25.48 $23.38 1,848,551
2019-12-16 $25.28 $25.83 $25.14 $25.27 $23.18 2,470,414
2019-12-13 $26.15 $26.17 $24.91 $25.04 $22.97 2,261,534
2019-12-12 $24.94 $26.06 $24.94 $25.94 $23.80 2,686,690
2019-12-11 $25.00 $25.11 $24.62 $24.87 $22.82 1,312,454
2019-12-10 $25.00 $25.06 $24.60 $24.90 $22.84 1,859,078
2019-12-09 $24.10 $25.12 $24.10 $24.98 $22.92 2,405,324
2019-12-06 $23.81 $24.60 $23.80 $24.44 $22.42 2,923,354
2019-12-05 $24.46 $24.61 $23.67 $23.77 $21.81 2,870,496
2019-12-04 $23.83 $24.60 $23.81 $24.13 $22.14 2,919,146
2019-12-03 $23.17 $23.96 $22.93 $23.34 $21.41 2,755,346
2019-12-02 $23.31 $23.72 $23.11 $23.46 $21.52 2,453,788
2019-11-29 $23.33 $23.55 $23.01 $23.01 $21.11 1,181,954
2019-11-27 $23.77 $23.90 $23.28 $23.76 $21.80 1,185,460
2019-11-26 $24.01 $24.15 $23.61 $23.74 $21.78 1,741,285
2019-11-25 $24.29 $24.69 $23.85 $24.08 $22.09 2,713,869
2019-11-22 $24.29 $24.76 $23.96 $24.52 $22.50 2,518,294
2019-11-21 $24.13 $24.37 $23.63 $24.16 $22.16 2,107,336
2019-11-20 $22.94 $24.36 $22.93 $23.83 $21.86 2,721,157
2019-11-19 $23.63 $23.70 $23.03 $23.17 $21.26 2,059,183
2019-11-18 $23.92 $24.00 $23.51 $23.73 $21.77 2,350,250
2019-11-15 $23.60 $24.63 $23.56 $24.33 $22.32 2,325,013
2019-11-14 $24.07 $24.44 $23.68 $23.83 $21.64 2,152,228
2019-11-13 $23.86 $24.33 $23.65 $23.93 $21.73 2,636,677
2019-11-12 $24.55 $24.76 $24.17 $24.30 $22.07 2,065,445
2019-11-11 $24.28 $24.94 $24.21 $24.42 $22.18 2,210,181
2019-11-08 $24.58 $24.85 $24.12 $24.76 $22.48 2,874,406
2019-11-07 $24.23 $25.28 $24.17 $24.98 $22.68 4,930,338
2019-11-06 $24.00 $24.71 $23.35 $23.68 $21.50 3,729,638
2019-11-05 $23.98 $24.98 $23.81 $24.12 $21.90 6,114,924
2019-11-04 $22.58 $24.63 $22.35 $23.81 $21.62 6,679,770
2019-11-01 $20.92 $22.40 $20.87 $22.01 $19.99 6,169,514
2019-10-31 $20.99 $21.90 $19.96 $20.63 $18.73 7,494,929
2019-10-30 $19.88 $20.05 $19.27 $19.51 $17.72 4,083,071
2019-10-29 $19.50 $20.14 $19.37 $19.77 $17.95 2,741,503
2019-10-28 $19.91 $20.24 $19.54 $19.70 $17.89 1,840,134
2019-10-25 $19.66 $20.06 $19.31 $19.81 $17.99 2,085,620
2019-10-24 $20.29 $20.30 $19.33 $19.64 $17.83 1,857,986
2019-10-23 $19.49 $20.50 $19.11 $20.10 $18.25 2,792,291
2019-10-22 $19.21 $19.90 $18.88 $19.51 $17.72 2,376,460
2019-10-21 $18.61 $19.29 $18.61 $19.06 $17.31 2,073,618
2019-10-18 $19.01 $19.53 $18.64 $18.66 $16.95 2,513,270
2019-10-17 $19.22 $19.27 $18.75 $18.92 $17.18 3,232,500
2019-10-16 $19.63 $19.97 $19.09 $19.14 $17.38 2,107,213
2019-10-15 $19.82 $20.18 $19.52 $19.71 $17.90 2,485,013
2019-10-14 $19.73 $20.11 $19.31 $19.96 $18.13 1,942,578
2019-10-11 $19.86 $20.20 $19.64 $19.96 $18.13 2,613,903
2019-10-10 $19.40 $19.83 $19.32 $19.58 $17.78 2,036,619
2019-10-09 $19.24 $19.52 $19.00 $19.30 $17.53 3,103,463
2019-10-08 $20.00 $20.10 $18.98 $19.00 $17.25 4,610,328
2019-10-07 $21.00 $21.00 $20.16 $20.17 $18.32 3,111,576
2019-10-04 $21.69 $22.15 $20.63 $20.95 $19.02 3,917,799
2019-10-03 $21.17 $22.09 $21.12 $21.90 $19.89 3,979,867
2019-10-02 $21.50 $22.21 $21.29 $21.39 $19.42 3,901,124
2019-10-01 $22.27 $22.78 $21.63 $21.68 $19.69 3,565,800
2019-09-30 $21.88 $22.28 $21.83 $22.11 $20.08 3,840,624
2019-09-27 $21.44 $22.39 $21.42 $21.95 $19.93 3,742,655
2019-09-26 $21.75 $22.15 $21.64 $21.82 $19.81 3,671,787
2019-09-25 $21.72 $22.37 $21.61 $21.99 $19.97 3,607,343
2019-09-24 $23.10 $23.38 $22.00 $22.14 $20.11 4,410,371
2019-09-23 $22.79 $23.65 $22.78 $23.41 $21.26 3,431,484
2019-09-20 $22.96 $23.47 $22.63 $23.08 $20.96 5,797,440
2019-09-19 $23.10 $23.25 $22.60 $22.82 $20.72 3,119,558
2019-09-18 $22.89 $23.72 $22.65 $22.87 $20.77 3,449,142
2019-09-17 $24.88 $25.04 $23.00 $23.29 $21.15 4,382,067
2019-09-16 $23.01 $25.33 $22.44 $24.95 $22.66 7,534,964
2019-09-13 $20.70 $21.02 $20.30 $20.60 $18.71 2,309,286
2019-09-12 $20.79 $20.99 $20.28 $20.42 $18.54 2,904,337
2019-09-11 $21.05 $21.80 $20.74 $21.35 $19.39 2,939,956
2019-09-10 $20.80 $21.59 $20.76 $20.86 $18.94 2,847,323
2019-09-09 $19.80 $20.63 $19.65 $20.60 $18.71 3,024,451
2019-09-06 $19.24 $19.51 $18.80 $19.38 $17.60 2,258,648
2019-09-05 $18.95 $19.79 $18.94 $19.53 $17.74 2,861,035
2019-09-04 $18.51 $18.91 $18.31 $18.74 $17.02 1,827,550
2019-09-03 $17.81 $18.22 $17.47 $18.11 $16.45 2,599,479
2019-08-30 $18.36 $18.74 $18.06 $18.23 $16.55 1,735,665
2019-08-29 $18.23 $18.62 $18.14 $18.50 $16.80 1,714,717
2019-08-28 $17.64 $18.25 $17.46 $18.02 $16.36 2,450,976
2019-08-27 $17.72 $17.89 $17.04 $17.40 $15.80 2,573,036
2019-08-26 $18.15 $18.27 $17.46 $17.57 $15.96 3,038,422
2019-08-23 $18.83 $19.20 $17.86 $17.91 $16.26 3,217,776
2019-08-22 $19.54 $19.81 $19.16 $19.17 $17.41 1,850,700
2019-08-21 $19.97 $20.29 $19.58 $19.61 $17.81 2,374,324
2019-08-20 $19.76 $19.86 $19.35 $19.76 $17.94 2,146,105
2019-08-19 $19.28 $19.98 $19.13 $19.89 $18.06 2,692,275
2019-08-16 $18.32 $19.04 $18.09 $18.97 $17.23 4,733,723
2019-08-15 $18.21 $18.59 $17.90 $18.52 $16.60 3,697,273
2019-08-14 $19.25 $19.25 $18.33 $18.35 $16.45 4,241,989
2019-08-13 $19.31 $20.60 $19.08 $19.71 $17.67 5,655,648
2019-08-12 $20.10 $20.27 $19.10 $19.43 $17.41 8,170,676
2019-08-09 $20.19 $20.96 $20.01 $20.36 $18.25 5,085,142
2019-08-08 $22.10 $22.25 $19.76 $20.06 $17.98 8,814,524
2019-08-07 $21.62 $21.93 $21.06 $21.64 $19.40 3,714,930
2019-08-06 $22.63 $22.84 $21.58 $22.05 $19.76 3,045,537
2019-08-05 $22.25 $22.76 $21.99 $22.58 $20.24 2,704,749
2019-08-02 $23.12 $23.47 $22.38 $22.84 $20.47 1,868,975
2019-08-01 $23.64 $23.85 $22.86 $23.16 $20.76 3,724,878
2019-07-31 $23.48 $24.64 $23.26 $24.04 $21.55 3,585,798
2019-07-30 $22.19 $23.65 $22.05 $23.51 $21.07 3,251,118
2019-07-29 $22.26 $22.36 $21.83 $22.24 $19.93 2,138,654
2019-07-26 $22.38 $22.43 $22.07 $22.26 $19.95 1,689,668
2019-07-25 $22.78 $22.78 $22.28 $22.38 $20.06 2,850,079
2019-07-24 $22.21 $23.07 $22.21 $22.66 $20.31 3,595,247
2019-07-23 $22.41 $22.65 $21.94 $22.31 $20.00 2,699,449
2019-07-22 $21.62 $22.11 $21.51 $22.10 $19.81 4,361,307
2019-07-19 $21.32 $21.65 $21.21 $21.57 $19.33 2,588,521
2019-07-18 $21.76 $21.98 $21.25 $21.31 $19.10 2,661,373
2019-07-17 $22.66 $22.66 $21.79 $21.80 $19.54 2,993,531
2019-07-16 $23.40 $23.53 $22.27 $22.65 $20.30 3,085,388
2019-07-15 $23.76 $23.92 $23.41 $23.47 $21.04 1,540,021
2019-07-12 $23.73 $23.94 $23.38 $23.75 $21.29 2,414,507
2019-07-11 $24.99 $25.09 $23.70 $23.72 $21.26 2,760,255
2019-07-10 $25.33 $25.47 $24.53 $24.98 $22.39 2,174,866
2019-07-09 $24.48 $24.70 $24.18 $24.60 $22.05 1,780,470
2019-07-08 $24.62 $25.04 $24.48 $24.49 $21.95 1,150,713
2019-07-05 $24.34 $24.83 $24.30 $24.79 $22.22 1,065,037
2019-07-03 $24.27 $24.45 $24.09 $24.43 $21.90 836,893
2019-07-02 $24.89 $24.89 $24.09 $24.15 $21.65 2,284,886
2019-07-01 $25.08 $25.54 $24.74 $24.94 $22.35 2,726,604
2019-06-28 $24.31 $24.84 $24.18 $24.65 $22.09 3,024,229
2019-06-27 $24.73 $24.99 $23.94 $24.23 $21.72 2,115,883
2019-06-26 $24.62 $25.25 $24.56 $24.76 $22.19 2,025,634
2019-06-25 $24.72 $24.88 $24.23 $24.23 $21.72 2,074,845
2019-06-24 $24.89 $25.08 $24.64 $24.78 $22.21 1,453,930
2019-06-21 $24.88 $25.20 $24.80 $24.93 $22.34 1,980,943
2019-06-20 $24.87 $25.44 $24.80 $24.93 $22.34 2,205,865
2019-06-19 $23.99 $24.58 $23.71 $24.19 $21.68 1,720,575
2019-06-18 $23.61 $24.20 $23.61 $23.99 $21.50 1,573,492
2019-06-17 $23.12 $23.63 $23.05 $23.46 $21.03 1,799,186
2019-06-14 $23.84 $24.08 $23.19 $23.20 $20.79 2,108,930
2019-06-13 $23.81 $23.90 $23.41 $23.88 $21.40 1,844,089
2019-06-12 $23.40 $23.56 $23.03 $23.13 $20.73 2,109,660
2019-06-11 $23.72 $24.05 $23.61 $23.66 $21.21 1,943,715
2019-06-10 $24.03 $24.11 $23.40 $23.51 $21.07 2,235,824
2019-06-07 $24.34 $24.35 $22.88 $23.94 $21.46 2,906,055
2019-06-06 $24.28 $24.63 $24.18 $24.33 $21.81 1,737,060
2019-06-05 $24.69 $24.69 $24.04 $24.26 $21.74 2,274,051
2019-06-04 $24.93 $25.10 $24.35 $24.75 $22.18 2,403,815
2019-06-03 $25.04 $25.14 $24.42 $24.65 $22.09 3,828,520
2019-05-31 $24.42 $25.59 $24.40 $24.85 $22.27 3,566,870
2019-05-30 $25.31 $25.46 $24.78 $24.89 $22.31 3,808,712
2019-05-29 $25.00 $25.54 $24.83 $25.49 $22.85 3,071,637
2019-05-28 $25.65 $25.77 $25.40 $25.50 $22.86 3,213,080
2019-05-24 $25.71 $25.97 $25.08 $25.61 $22.95 2,684,671
2019-05-23 $26.03 $26.03 $24.92 $25.38 $22.75 4,952,692
2019-05-22 $27.17 $27.20 $26.55 $26.69 $23.92 2,389,068
2019-05-21 $27.02 $27.54 $26.94 $27.49 $24.64 1,597,891
2019-05-20 $26.68 $27.02 $26.53 $26.94 $24.15 2,271,946
2019-05-17 $27.63 $27.75 $26.66 $26.66 $23.89 2,122,967
2019-05-16 $28.20 $28.43 $27.83 $27.87 $24.75 2,250,319
2019-05-15 $27.65 $28.27 $27.53 $28.09 $24.94 2,470,088
2019-05-14 $27.56 $28.24 $27.55 $27.94 $24.81 2,425,564
2019-05-13 $27.33 $27.85 $27.07 $27.34 $24.28 2,322,278
2019-05-10 $27.52 $27.75 $27.09 $27.53 $24.45 1,893,135
2019-05-09 $26.59 $27.78 $26.58 $27.62 $24.53 2,731,373
2019-05-08 $26.75 $27.46 $26.70 $27.14 $24.10 2,676,835
2019-05-07 $26.29 $26.88 $25.95 $26.84 $23.83 3,342,913
2019-05-06 $25.87 $27.17 $25.70 $26.65 $23.66 3,225,539
2019-05-03 $25.55 $26.77 $25.45 $26.26 $23.32 3,895,471
2019-05-02 $24.90 $25.53 $24.29 $25.38 $22.54 7,203,152
2019-05-01 $27.28 $27.28 $25.85 $25.86 $22.96 2,436,940
2019-04-30 $27.66 $27.68 $26.96 $27.24 $24.19 1,277,802
2019-04-29 $27.60 $27.70 $27.19 $27.39 $24.32 1,605,897
2019-04-26 $28.28 $28.41 $27.14 $27.65 $24.55 2,046,376
2019-04-25 $28.53 $29.12 $28.28 $28.47 $25.28 1,948,262
2019-04-24 $29.43 $29.52 $28.53 $28.58 $25.38 2,341,426
2019-04-23 $29.12 $29.70 $28.60 $29.16 $25.89 4,816,984
2019-04-22 $27.94 $28.65 $27.42 $28.64 $25.43 1,567,089
2019-04-18 $28.05 $28.10 $27.05 $27.36 $24.29 2,398,485
2019-04-17 $28.34 $28.65 $27.79 $27.87 $24.75 1,435,828
2019-04-16 $28.59 $28.76 $28.04 $28.21 $25.05 2,302,992
2019-04-15 $29.30 $29.47 $28.52 $28.56 $25.36 1,737,183
2019-04-12 $29.89 $30.05 $29.27 $29.42 $26.12 1,825,878
2019-04-11 $28.51 $28.84 $28.25 $28.59 $25.39 1,238,863
2019-04-10 $28.64 $28.93 $28.55 $28.65 $25.44 1,302,307
2019-04-09 $28.82 $28.99 $28.39 $28.50 $25.31 1,345,752
2019-04-08 $28.96 $29.39 $28.66 $28.99 $25.74 1,722,173
2019-04-05 $28.19 $29.08 $28.19 $28.89 $25.65 1,830,806
2019-04-04 $27.87 $28.07 $27.47 $28.02 $24.88 1,648,190
2019-04-03 $29.06 $29.20 $27.81 $27.84 $24.72 2,439,161
2019-04-02 $29.59 $29.84 $29.02 $29.03 $25.78 1,569,840
2019-04-01 $29.59 $29.71 $29.03 $29.63 $26.31 2,079,030
2019-03-29 $29.91 $30.00 $29.13 $29.30 $26.02 1,408,551
2019-03-28 $28.90 $29.57 $28.89 $29.50 $26.19 1,509,678
2019-03-27 $29.10 $29.36 $28.63 $29.19 $25.92 2,004,407
2019-03-26 $29.04 $29.52 $28.79 $29.23 $25.95 1,802,147
2019-03-25 $28.23 $28.47 $27.52 $28.32 $25.15 1,992,300
2019-03-22 $30.52 $30.87 $28.48 $28.52 $25.32 2,805,885
2019-03-21 $30.57 $31.13 $30.04 $30.97 $27.50 3,948,347
2019-03-20 $30.15 $31.08 $29.91 $30.72 $27.28 1,364,403
2019-03-19 $30.60 $30.72 $30.01 $30.15 $26.77 1,360,256
2019-03-18 $29.92 $30.39 $29.70 $30.25 $26.86 1,474,350
2019-03-15 $29.97 $30.28 $29.72 $29.75 $26.42 3,105,986
2019-03-14 $30.61 $30.89 $30.10 $30.12 $26.75 1,873,609
2019-03-13 $30.68 $30.86 $30.37 $30.64 $27.21 1,982,776
2019-03-12 $30.03 $30.61 $29.96 $30.30 $26.91 1,632,405
2019-03-11 $29.25 $30.03 $29.08 $29.83 $26.49 1,628,333
2019-03-08 $29.36 $29.70 $28.85 $29.00 $25.75 1,392,174
2019-03-07 $29.99 $30.25 $29.52 $30.00 $26.64 1,762,680
2019-03-06 $30.19 $30.25 $29.20 $29.88 $26.53 2,307,265
2019-03-05 $30.16 $30.67 $30.01 $30.44 $27.03 1,547,929
2019-03-04 $30.29 $30.38 $29.64 $30.16 $26.78 1,629,871
2019-03-01 $29.02 $30.11 $29.02 $30.03 $26.67 1,973,503
2019-02-28 $29.44 $29.61 $28.55 $28.90 $25.66 1,990,704
2019-02-27 $29.33 $29.85 $29.09 $29.36 $26.07 2,379,599
2019-02-26 $29.62 $29.95 $29.18 $29.20 $25.93 1,262,422
2019-02-25 $29.34 $29.82 $29.10 $29.61 $26.29 1,065,481
2019-02-22 $29.94 $30.08 $29.23 $29.58 $26.27 1,314,408
2019-02-21 $29.75 $30.13 $29.41 $29.54 $26.23 1,677,928
2019-02-20 $29.26 $30.15 $29.26 $29.93 $26.58 1,866,130
2019-02-19 $29.11 $29.63 $29.04 $29.38 $26.09 1,608,633
2019-02-15 $29.00 $29.48 $28.76 $29.23 $25.95 2,239,414
2019-02-14 $28.24 $29.05 $28.07 $28.82 $25.37 2,080,768
2019-02-13 $27.43 $28.54 $27.43 $28.24 $24.86 2,453,806
2019-02-12 $27.23 $27.66 $26.96 $27.35 $24.08 1,905,280
2019-02-11 $25.86 $26.89 $25.86 $26.71 $23.52 1,726,515
2019-02-08 $26.39 $26.57 $25.71 $26.15 $23.02 1,785,730
2019-02-07 $27.81 $27.86 $26.37 $26.42 $23.26 2,237,652
2019-02-06 $27.83 $28.20 $27.62 $27.95 $24.61 2,414,850
2019-02-05 $27.92 $28.50 $27.82 $27.87 $24.54 2,615,420
2019-02-04 $27.31 $28.09 $27.22 $27.96 $24.62 3,252,636
2019-02-01 $27.46 $28.50 $27.28 $27.98 $24.63 2,477,864
2019-01-31 $28.00 $28.14 $26.59 $27.35 $24.08 3,437,882
2019-01-30 $27.79 $27.90 $27.37 $27.85 $24.52 2,286,915
2019-01-29 $27.19 $27.87 $27.00 $27.51 $24.22 1,901,786
2019-01-28 $26.99 $27.06 $26.42 $26.89 $23.67 1,733,825
2019-01-25 $27.16 $27.89 $26.98 $27.46 $24.18 1,438,247
2019-01-24 $26.82 $27.30 $26.56 $27.01 $23.78 1,237,300
2019-01-23 $27.40 $27.57 $26.57 $26.82 $23.61 1,120,010
2019-01-22 $27.67 $27.91 $27.06 $27.27 $24.01 1,613,913
2019-01-18 $28.21 $28.40 $27.88 $28.13 $24.77 1,431,903
2019-01-17 $27.40 $28.12 $27.37 $27.88 $24.55 1,441,165
2019-01-16 $26.87 $28.02 $26.87 $27.69 $24.38 2,407,017
2019-01-15 $26.90 $27.20 $26.74 $26.97 $23.75 2,061,303
2019-01-14 $26.41 $26.86 $26.03 $26.66 $23.47 2,024,923
2019-01-11 $27.51 $27.51 $26.70 $26.79 $23.59 1,749,073
2019-01-10 $27.15 $27.61 $26.95 $27.58 $24.28 1,497,382
2019-01-09 $26.93 $27.60 $26.72 $27.58 $24.28 1,880,989
2019-01-08 $26.49 $26.72 $25.91 $26.57 $23.39 1,699,238
2019-01-07 $25.66 $26.28 $25.20 $26.05 $22.94 2,063,282
2019-01-04 $25.21 $25.92 $24.96 $25.61 $22.55 3,050,812
2019-01-03 $24.13 $25.05 $23.66 $24.61 $21.67 2,030,852
2019-01-02 $22.79 $24.25 $22.47 $24.07 $21.19 2,320,405
2018-12-31 $23.32 $23.45 $22.87 $23.39 $20.59 1,686,067
2018-12-28 $23.78 $23.93 $23.10 $23.13 $20.36 1,845,513
2018-12-27 $23.16 $23.65 $22.78 $23.64 $20.81 1,811,314
2018-12-26 $22.37 $23.82 $21.51 $23.82 $20.97 2,700,546
2018-12-24 $23.14 $23.40 $22.14 $22.16 $19.51 1,004,886
2018-12-21 $24.42 $24.79 $23.09 $23.41 $20.61 6,291,532
2018-12-20 $25.23 $25.61 $24.16 $24.56 $21.62 2,726,997
2018-12-19 $26.34 $26.80 $25.47 $25.63 $22.57 2,295,036
2018-12-18 $27.00 $27.29 $26.22 $26.22 $23.08 2,693,200
2018-12-17 $27.46 $27.79 $26.84 $26.98 $23.75 1,582,891
2018-12-14 $28.19 $28.56 $27.44 $27.53 $24.24 1,371,297
2018-12-13 $28.16 $28.98 $27.89 $28.57 $25.15 2,232,335
2018-12-12 $28.49 $29.03 $28.15 $28.23 $24.85 1,762,700
2018-12-11 $29.02 $29.41 $27.83 $28.06 $24.70 2,776,844
2018-12-10 $29.67 $29.89 $28.51 $28.67 $25.24 3,047,561
2018-12-07 $30.98 $31.40 $29.78 $29.99 $26.40 2,197,672
2018-12-06 $30.43 $30.45 $29.27 $30.22 $26.61 2,349,760
2018-12-04 $32.52 $32.66 $30.86 $30.98 $27.28 2,196,741
2018-12-03 $32.95 $33.21 $31.33 $32.00 $28.17 3,099,432
2018-11-30 $31.55 $32.23 $31.13 $31.90 $28.09 2,365,705
2018-11-29 $31.95 $32.72 $31.30 $31.90 $28.09 2,639,117
2018-11-28 $30.50 $32.13 $30.46 $32.03 $28.20 3,087,699
2018-11-27 $30.33 $30.73 $30.18 $30.46 $26.82 1,938,072
2018-11-26 $30.37 $30.56 $29.87 $30.37 $26.74 1,600,451
2018-11-23 $30.30 $30.70 $29.83 $30.00 $26.41 839,352
2018-11-21 $30.85 $32.09 $30.85 $31.58 $27.80 1,913,992
2018-11-20 $31.29 $31.50 $30.38 $30.81 $27.13 2,128,082
2018-11-19 $30.90 $31.84 $30.90 $31.65 $27.87 1,534,486
2018-11-16 $32.02 $32.46 $30.98 $31.32 $27.57 1,818,574
2018-11-15 $30.87 $32.00 $30.61 $31.89 $28.08 2,285,327
2018-11-14 $30.66 $31.38 $30.27 $31.04 $27.33 2,516,067
2018-11-13 $30.31 $31.12 $29.75 $29.86 $26.29 2,582,091
2018-11-12 $31.51 $31.83 $30.39 $30.49 $26.84 2,335,317
2018-11-09 $30.09 $31.38 $29.81 $30.99 $27.28 3,077,830
2018-11-08 $31.15 $32.72 $30.26 $30.76 $27.08 4,050,546
2018-11-07 $31.72 $32.04 $31.22 $31.83 $27.80 2,613,934
2018-11-06 $30.72 $31.78 $30.72 $31.19 $27.24 1,346,938
2018-11-05 $30.85 $31.53 $30.34 $30.66 $26.78 2,077,494
2018-11-02 $31.76 $32.04 $30.14 $30.39 $26.54 1,977,195
2018-11-01 $31.89 $31.89 $30.83 $31.52 $27.53 1,747,333
2018-10-31 $31.62 $32.90 $31.56 $31.86 $27.82 2,610,537
2018-10-30 $30.28 $31.32 $30.18 $31.29 $27.33 1,437,371
2018-10-29 $31.68 $32.26 $30.07 $30.53 $26.66 1,486,517
2018-10-26 $31.42 $31.99 $30.75 $31.66 $27.65 1,090,020
2018-10-25 $32.02 $32.40 $31.42 $31.95 $27.90 1,959,780
2018-10-24 $33.06 $33.29 $31.67 $31.68 $27.67 2,292,227
2018-10-23 $32.94 $33.14 $32.02 $32.67 $28.53 1,796,912
2018-10-22 $34.78 $34.85 $33.35 $33.70 $29.43 2,002,148
2018-10-19 $34.92 $35.63 $34.78 $34.85 $30.44 1,786,603
2018-10-18 $34.60 $34.72 $34.02 $34.62 $30.23 1,963,676
2018-10-17 $35.31 $35.44 $34.49 $35.05 $30.61 1,837,356
2018-10-16 $35.52 $35.76 $35.13 $35.38 $30.90 1,793,831
2018-10-15 $36.06 $36.22 $35.20 $35.56 $31.06 1,858,072
2018-10-12 $36.30 $36.47 $34.98 $35.78 $31.25 3,617,865
2018-10-11 $34.80 $36.53 $33.70 $35.46 $30.97 11,098,482
2018-10-10 $33.70 $33.77 $31.69 $31.77 $27.75 1,573,313
2018-10-09 $33.91 $34.17 $33.51 $33.90 $29.61 1,497,947
2018-10-08 $33.82 $34.18 $33.26 $33.93 $29.63 875,763
2018-10-05 $33.67 $34.14 $33.62 $33.99 $29.68 1,053,035
2018-10-04 $34.13 $34.47 $33.45 $33.60 $29.34 1,781,231
2018-10-03 $33.79 $34.49 $33.64 $34.38 $30.02 1,586,917
2018-10-02 $34.02 $34.14 $33.51 $33.71 $29.44 1,044,398
2018-10-01 $33.46 $34.24 $33.24 $33.90 $29.61 1,296,365
2018-09-28 $32.70 $33.88 $32.70 $33.34 $29.12 2,071,016
2018-09-27 $32.78 $32.94 $32.44 $32.84 $28.68 1,041,941
2018-09-26 $32.42 $32.93 $32.18 $32.56 $28.44 1,658,671
2018-09-25 $32.91 $33.13 $32.39 $32.55 $28.43 1,376,180
2018-09-24 $32.68 $33.09 $32.44 $32.75 $28.60 1,359,404
2018-09-21 $31.87 $32.27 $31.70 $32.16 $28.09 1,747,968
2018-09-20 $32.26 $32.38 $31.69 $31.79 $27.76 697,392
2018-09-19 $31.69 $32.23 $31.69 $31.95 $27.90 790,469
2018-09-18 $31.40 $31.73 $31.35 $31.63 $27.62 857,782
2018-09-17 $31.03 $31.39 $30.82 $30.97 $27.05 849,479
2018-09-14 $30.81 $31.29 $30.75 $30.93 $27.01 772,571
2018-09-13 $31.12 $31.25 $30.45 $30.75 $26.85 945,857
2018-09-12 $31.42 $31.51 $30.95 $31.28 $27.32 939,574
2018-09-11 $29.65 $30.97 $29.46 $30.89 $26.98 2,534,698
2018-09-10 $29.85 $30.03 $29.61 $29.75 $25.98 1,013,043
2018-09-07 $29.54 $29.85 $29.13 $29.71 $25.95 957,431
2018-09-06 $30.29 $30.36 $29.72 $29.80 $26.03 2,313,249
2018-09-05 $29.82 $30.44 $29.46 $30.36 $26.51 1,482,705
2018-09-04 $31.01 $31.09 $29.93 $30.05 $26.24 1,021,028
2018-08-31 $31.36 $31.36 $30.67 $30.83 $26.92 1,292,254
2018-08-30 $31.37 $31.69 $31.05 $31.52 $27.53 939,360
2018-08-29 $30.86 $31.42 $30.60 $31.27 $27.31 888,022
2018-08-28 $31.14 $31.38 $30.40 $30.49 $26.63 990,327
2018-08-27 $31.41 $31.69 $31.18 $31.23 $27.27 893,966
2018-08-24 $31.01 $31.74 $30.95 $31.41 $27.43 1,476,253
2018-08-23 $30.68 $30.91 $30.45 $30.66 $26.78 1,546,732
2018-08-22 $30.72 $31.09 $30.48 $30.88 $26.97 1,134,270
2018-08-21 $30.20 $30.72 $30.17 $30.31 $26.47 1,069,011
2018-08-20 $29.40 $29.96 $29.25 $29.85 $26.07 1,337,004
2018-08-17 $29.87 $30.06 $29.33 $29.46 $25.73 1,179,776
2018-08-16 $30.07 $30.18 $29.58 $29.91 $26.12 1,024,113
2018-08-15 $30.21 $30.21 $29.14 $29.89 $26.10 1,731,130
2018-08-14 $31.14 $31.45 $30.44 $30.50 $26.64 1,747,895
2018-08-13 $30.95 $31.39 $30.63 $30.67 $26.78 2,499,129
2018-08-10 $29.90 $31.12 $29.85 $31.06 $27.13 2,047,638
2018-08-09 $32.50 $32.50 $29.34 $30.16 $26.13 4,924,679
2018-08-08 $33.12 $33.48 $31.94 $32.51 $28.17 2,022,253
2018-08-07 $33.57 $33.90 $33.16 $33.38 $28.92 900,425
2018-08-06 $33.20 $33.38 $32.88 $33.07 $28.65 1,371,312
2018-08-03 $32.72 $33.15 $32.56 $33.07 $28.65 1,413,615
2018-08-02 $32.36 $32.99 $32.36 $32.83 $28.44 745,865
2018-08-01 $32.82 $33.08 $32.39 $32.67 $28.30 1,405,578
2018-07-31 $32.88 $33.45 $32.46 $33.26 $28.81 1,116,549
2018-07-30 $32.72 $33.07 $32.65 $32.90 $28.50 963,913
2018-07-27 $32.86 $33.06 $32.17 $32.27 $27.96 788,784
2018-07-26 $32.78 $33.09 $32.63 $32.96 $28.56 1,024,667
2018-07-25 $32.03 $32.88 $31.96 $32.81 $28.43 1,198,950
2018-07-24 $31.88 $32.62 $31.71 $32.29 $27.97 1,553,250
2018-07-23 $31.86 $31.98 $31.52 $31.62 $27.39 980,821
2018-07-20 $32.13 $32.13 $31.06 $31.65 $27.42 1,709,951
2018-07-19 $32.25 $32.62 $32.04 $32.09 $27.80 1,711,521
2018-07-18 $31.55 $32.48 $31.28 $32.29 $27.97 2,105,369
2018-07-17 $31.47 $32.10 $31.39 $31.81 $27.56 1,308,427
2018-07-16 $32.50 $32.79 $31.44 $31.71 $27.47 1,869,227
2018-07-13 $33.00 $33.39 $32.91 $33.00 $28.59 1,107,787
2018-07-12 $33.21 $33.45 $32.54 $32.96 $28.56 1,385,420
2018-07-11 $33.82 $34.26 $33.04 $33.20 $28.76 1,427,260
2018-07-10 $34.26 $34.87 $33.95 $34.21 $29.64 2,017,487
2018-07-09 $33.40 $33.98 $33.23 $33.97 $29.43 2,518,351
2018-07-06 $32.78 $33.18 $32.72 $33.08 $28.66 2,714,599
2018-07-05 $33.82 $33.87 $32.86 $33.14 $28.71 1,736,761
2018-07-03 $33.59 $34.12 $33.23 $33.54 $29.06 982,544
2018-07-02 $33.36 $33.43 $32.79 $33.04 $28.62 1,560,711
2018-06-29 $33.89 $34.66 $33.76 $33.77 $29.26 2,111,909
2018-06-28 $33.94 $34.07 $33.21 $33.70 $29.20 2,536,483
2018-06-27 $33.82 $34.36 $33.64 $33.84 $29.32 3,551,475
2018-06-26 $32.80 $33.30 $32.41 $33.15 $28.72 2,741,035
2018-06-25 $34.20 $34.37 $32.50 $32.65 $28.29 2,575,086
2018-06-22 $35.44 $35.98 $34.07 $34.20 $29.63 4,746,845
2018-06-21 $34.86 $34.91 $34.03 $34.16 $29.59 2,172,359
2018-06-20 $34.59 $35.43 $34.43 $35.07 $30.38 2,743,471
2018-06-19 $33.14 $34.34 $33.01 $34.10 $29.54 1,801,412
2018-06-18 $32.87 $34.29 $32.86 $33.83 $29.31 2,180,212
2018-06-15 $33.13 $33.32 $32.69 $32.77 $28.39 4,007,820
2018-06-14 $33.95 $34.15 $33.28 $33.51 $29.03 1,942,625
2018-06-13 $33.16 $33.81 $32.88 $33.58 $29.09 1,887,586
2018-06-12 $34.50 $34.64 $33.10 $33.24 $28.80 3,919,136
2018-06-11 $33.83 $34.88 $33.67 $34.48 $29.87 3,441,547
2018-06-08 $33.47 $34.11 $33.04 $33.74 $29.23 4,355,670
2018-06-07 $33.15 $33.94 $33.15 $33.57 $29.08 2,338,545
2018-06-06 $32.43 $33.56 $32.36 $32.98 $28.57 5,047,629
2018-06-05 $31.47 $33.23 $31.17 $32.28 $27.97 4,776,409
2018-06-04 $31.80 $32.46 $31.41 $31.66 $27.43 4,606,712
2018-06-01 $30.84 $31.74 $30.73 $31.60 $27.38 2,726,427
2018-05-31 $30.59 $31.21 $30.33 $30.75 $26.64 1,847,211
2018-05-30 $29.85 $31.03 $29.78 $30.90 $26.77 1,690,657
2018-05-29 $28.92 $29.71 $28.85 $29.52 $25.57 2,089,649
2018-05-25 $30.31 $30.31 $29.06 $29.30 $25.38 1,917,567
2018-05-24 $30.94 $31.31 $30.68 $31.08 $26.93 1,263,609
2018-05-23 $31.49 $31.86 $31.01 $31.63 $27.40 1,413,709
2018-05-22 $32.28 $32.77 $31.64 $31.67 $27.44 2,265,996
2018-05-21 $31.76 $32.18 $31.54 $32.16 $27.86 1,596,934
2018-05-18 $31.84 $31.88 $31.25 $31.31 $27.13 1,501,712
2018-05-17 $31.30 $32.13 $31.17 $31.87 $27.61 1,809,015
2018-05-16 $30.79 $31.18 $30.46 $31.16 $27.00 1,248,386
2018-05-15 $30.07 $30.90 $30.07 $30.85 $26.73 1,268,906
2018-05-14 $30.07 $30.75 $30.07 $30.58 $26.49 1,723,268
2018-05-11 $30.19 $30.46 $29.98 $30.01 $26.00 1,207,724
2018-05-10 $30.42 $30.60 $30.16 $30.43 $26.15 1,153,190
2018-05-09 $30.29 $31.04 $30.24 $30.29 $26.03 2,116,203
2018-05-08 $29.22 $29.69 $28.12 $29.69 $25.51 2,845,880
2018-05-07 $29.58 $30.59 $29.27 $29.36 $25.23 3,039,425
2018-05-04 $28.35 $29.28 $28.35 $29.16 $25.05 2,564,193
2018-05-03 $29.52 $29.62 $28.15 $28.32 $24.33 3,159,125
2018-05-02 $29.60 $30.19 $29.43 $29.82 $25.62 2,364,222
2018-05-01 $29.93 $30.06 $29.34 $29.63 $25.46 1,811,011
2018-04-30 $29.92 $30.40 $29.86 $30.11 $25.87 1,720,718
2018-04-27 $30.24 $30.53 $29.88 $30.01 $25.78 1,701,800
2018-04-26 $31.00 $31.09 $30.36 $30.51 $26.21 1,896,827
2018-04-25 $30.11 $30.81 $29.92 $30.80 $26.46 1,618,453
2018-04-24 $30.75 $31.06 $29.68 $30.13 $25.89 2,670,862
2018-04-23 $30.08 $30.67 $29.82 $30.59 $26.28 1,728,233
2018-04-20 $30.44 $30.78 $30.06 $30.38 $26.10 2,468,532
2018-04-19 $31.24 $31.31 $30.39 $30.59 $26.28 3,786,400
2018-04-18 $29.11 $31.12 $29.11 $30.79 $26.45 3,608,926
2018-04-17 $28.52 $28.94 $28.30 $28.83 $24.77 1,342,224
2018-04-16 $28.68 $29.02 $28.24 $28.67 $24.63 2,452,622
2018-04-13 $28.80 $28.87 $28.50 $28.71 $24.67 2,034,825
2018-04-12 $28.66 $28.90 $28.30 $28.40 $24.40 2,053,666
2018-04-11 $28.12 $28.82 $27.87 $28.66 $24.62 1,954,178
2018-04-10 $27.58 $28.47 $27.42 $28.17 $24.20 2,305,641
2018-04-09 $26.75 $27.39 $26.63 $26.95 $23.16 1,854,650
2018-04-06 $26.75 $27.14 $26.04 $26.56 $22.82 1,931,373
2018-04-05 $26.12 $27.14 $26.11 $26.95 $23.16 1,823,061
2018-04-04 $25.29 $26.11 $25.14 $26.03 $22.36 2,434,804
2018-04-03 $25.35 $25.78 $24.95 $25.73 $22.11 1,866,973
2018-04-02 $25.81 $25.87 $24.39 $25.14 $21.60 2,898,506
2018-03-29 $25.51 $26.00 $25.15 $25.84 $22.20 3,668,958
2018-03-28 $25.72 $26.01 $25.35 $25.37 $21.80 2,043,624
2018-03-27 $25.98 $26.08 $25.44 $25.72 $22.10 2,034,299
2018-03-26 $26.18 $26.18 $25.50 $25.91 $22.26 1,432,960
2018-03-23 $25.83 $26.37 $25.59 $25.81 $22.18 1,998,267
2018-03-22 $26.34 $26.47 $25.66 $25.68 $22.06 1,771,043
2018-03-21 $25.40 $26.75 $25.29 $26.67 $22.91 2,201,449
2018-03-20 $25.11 $25.52 $25.10 $25.20 $21.65 1,730,198
2018-03-19 $25.60 $25.76 $24.83 $24.97 $21.45 1,518,342
2018-03-16 $25.35 $26.03 $25.21 $25.91 $22.26 1,833,747
2018-03-15 $25.84 $26.04 $25.19 $25.26 $21.70 1,440,446
2018-03-14 $25.91 $25.95 $25.67 $25.69 $22.07 1,625,168
2018-03-13 $25.57 $25.77 $25.44 $25.65 $22.04 1,941,836
2018-03-12 $25.23 $25.64 $25.16 $25.51 $21.92 1,280,243
2018-03-09 $25.01 $25.41 $24.99 $25.31 $21.75 1,613,340
2018-03-08 $25.27 $25.28 $24.48 $24.72 $21.24 2,244,803
2018-03-07 $25.75 $25.93 $25.03 $25.17 $21.63 2,098,511
2018-03-06 $26.63 $26.67 $25.97 $26.03 $22.36 1,381,265
2018-03-05 $26.21 $26.81 $26.13 $26.42 $22.70 1,723,675
2018-03-02 $25.75 $26.43 $25.36 $26.38 $22.67 2,034,262
2018-03-01 $25.37 $26.10 $25.27 $25.82 $22.18 2,162,792
2018-02-28 $25.88 $26.04 $25.31 $25.35 $21.78 2,676,347
2018-02-27 $26.31 $26.87 $25.75 $25.75 $22.12 2,723,102
2018-02-26 $26.46 $26.54 $25.85 $26.44 $22.72 2,190,457
2018-02-23 $26.31 $26.52 $25.79 $26.37 $22.66 2,196,336
2018-02-22 $25.45 $26.44 $25.16 $26.12 $22.44 2,936,832
2018-02-21 $26.14 $26.22 $25.16 $25.18 $21.63 3,148,152
2018-02-20 $26.65 $26.88 $26.25 $26.35 $22.64 1,788,303
2018-02-16 $26.71 $26.95 $26.28 $26.59 $22.85 2,031,229
2018-02-15 $27.25 $27.27 $26.05 $27.11 $23.08 2,610,404
2018-02-14 $25.88 $27.55 $25.71 $27.22 $23.17 3,128,057
2018-02-13 $27.00 $27.17 $26.01 $26.21 $22.31 2,713,130
2018-02-12 $26.99 $27.53 $26.65 $27.30 $23.24 2,264,023
2018-02-09 $26.98 $27.13 $25.56 $26.34 $22.42 3,999,189
2018-02-08 $28.30 $28.44 $26.67 $26.69 $22.72 3,075,281
2018-02-07 $29.09 $29.57 $28.27 $28.28 $24.07 3,875,788
2018-02-06 $27.64 $29.42 $27.43 $29.11 $24.78 3,885,922
2018-02-05 $29.11 $29.67 $28.13 $28.33 $24.11 4,625,161
2018-02-02 $31.01 $31.13 $29.41 $29.49 $25.10 3,720,600
2018-02-01 $31.66 $31.87 $30.27 $31.46 $26.78 4,761,377
2018-01-31 $32.72 $33.03 $31.86 $32.10 $27.32 3,844,077
2018-01-30 $33.33 $33.41 $32.20 $32.60 $27.75 3,952,669
2018-01-29 $34.36 $34.68 $33.72 $33.81 $28.78 2,603,421
2018-01-26 $34.43 $34.79 $34.16 $34.79 $29.61 1,421,008
2018-01-25 $35.00 $35.00 $34.11 $34.21 $29.12 1,626,032
2018-01-24 $34.91 $35.03 $34.40 $34.77 $29.60 1,955,120
2018-01-23 $34.90 $35.12 $34.33 $34.70 $29.54 1,297,858
2018-01-22 $34.29 $34.70 $33.99 $34.68 $29.52 2,341,804
2018-01-19 $34.38 $34.43 $34.02 $34.30 $29.20 1,349,153
2018-01-18 $34.88 $35.09 $34.25 $34.69 $29.53 1,948,564
2018-01-17 $34.40 $35.16 $34.02 $34.95 $29.75 2,071,100
2018-01-16 $34.49 $34.93 $34.03 $34.07 $29.00 1,891,851
2018-01-12 $33.90 $34.68 $33.90 $34.61 $29.46 1,889,062
2018-01-11 $33.95 $35.00 $33.74 $34.27 $29.17 3,107,884
2018-01-10 $33.91 $34.06 $33.37 $33.67 $28.66 2,243,850
2018-01-09 $33.47 $33.72 $33.06 $33.67 $28.66 2,708,002
2018-01-08 $33.04 $33.50 $32.51 $33.32 $28.36 2,683,368
2018-01-05 $32.54 $33.09 $32.16 $33.05 $28.13 2,241,987
2018-01-04 $32.54 $32.80 $32.08 $32.78 $27.90 1,912,238
2018-01-03 $32.32 $32.87 $32.21 $32.44 $27.61 1,703,826
2018-01-02 $31.31 $32.15 $31.14 $32.15 $27.37 2,186,789
2017-12-29 $31.78 $31.82 $31.04 $31.05 $26.43 1,910,009
2017-12-28 $31.67 $31.85 $31.41 $31.65 $26.94 1,229,362
2017-12-27 $31.78 $31.90 $31.46 $31.59 $26.89 1,358,302
2017-12-26 $31.24 $32.13 $31.20 $31.98 $27.22 1,458,868
2017-12-22 $30.80 $31.41 $30.40 $31.16 $26.52 1,307,278
2017-12-21 $29.79 $30.68 $29.60 $30.59 $26.04 1,926,440
2017-12-20 $29.29 $29.89 $29.06 $29.80 $25.37 1,915,323
2017-12-19 $28.95 $29.45 $28.80 $29.10 $24.77 1,242,572
2017-12-18 $28.14 $29.05 $28.12 $28.87 $24.57 2,282,420
2017-12-15 $28.64 $28.80 $27.92 $27.93 $23.77 4,357,567
2017-12-14 $28.28 $28.73 $28.19 $28.42 $24.19 1,517,657
2017-12-13 $28.53 $28.71 $28.30 $28.30 $24.09 1,542,949
2017-12-12 $28.96 $29.01 $28.31 $28.62 $24.36 1,526,567
2017-12-11 $28.55 $28.94 $28.54 $28.85 $24.56 1,165,826
2017-12-08 $28.47 $28.67 $28.21 $28.44 $24.21 1,415,752
2017-12-07 $28.14 $28.41 $28.03 $28.10 $23.92 1,436,761
2017-12-06 $28.72 $28.82 $28.10 $28.21 $24.01 1,796,818
2017-12-05 $28.84 $29.14 $28.64 $28.94 $24.63 1,640,701
2017-12-04 $29.14 $29.76 $28.81 $28.90 $24.60 2,726,467
2017-12-01 $28.29 $29.53 $28.18 $29.23 $24.88 4,388,966
2017-11-30 $28.22 $29.02 $27.94 $27.95 $23.79 12,342,223
2017-11-29 $28.09 $28.47 $27.86 $28.12 $23.94 2,653,394
2017-11-28 $28.19 $28.30 $27.62 $28.13 $23.94 1,665,384
2017-11-27 $28.43 $28.43 $27.75 $27.79 $23.65 1,975,428
2017-11-24 $28.54 $28.89 $28.37 $28.67 $24.40 1,068,890
2017-11-22 $28.15 $28.31 $27.93 $28.20 $24.00 1,585,312
2017-11-21 $27.97 $28.12 $27.46 $27.79 $23.65 1,959,424
2017-11-20 $27.93 $28.03 $27.66 $27.89 $23.74 1,734,991
2017-11-17 $27.89 $28.07 $27.72 $27.99 $23.82 2,012,211
2017-11-16 $27.58 $27.82 $27.25 $27.75 $23.62 1,913,079
2017-11-15 $27.32 $27.92 $26.60 $27.59 $23.48 2,175,033
2017-11-14 $28.62 $28.67 $27.51 $27.79 $23.65 4,031,534
2017-11-13 $28.98 $29.23 $28.80 $28.95 $24.64 1,997,309
2017-11-10 $29.55 $29.59 $28.87 $29.14 $24.80 2,305,719
2017-11-09 $29.03 $29.97 $29.00 $29.80 $25.15 2,622,031
2017-11-08 $29.03 $29.47 $28.73 $29.04 $24.51 2,499,015
2017-11-07 $29.33 $29.67 $29.06 $29.24 $24.68 2,335,781
2017-11-06 $27.85 $29.17 $27.80 $29.15 $24.60 2,854,862
2017-11-03 $27.69 $28.03 $27.38 $27.60 $23.29 2,552,706
2017-11-02 $26.87 $27.82 $26.50 $27.82 $23.48 3,462,060
2017-11-01 $27.11 $27.78 $26.90 $27.39 $23.12 3,466,358
2017-10-31 $26.17 $26.84 $25.89 $26.75 $22.58 2,751,459
2017-10-30 $25.76 $26.17 $25.55 $26.15 $22.07 2,222,354
2017-10-27 $24.81 $25.57 $24.52 $25.57 $21.58 1,933,774
2017-10-26 $24.85 $25.14 $24.55 $25.07 $21.16 1,851,958
2017-10-25 $25.39 $25.46 $24.55 $25.01 $21.11 1,949,074
2017-10-24 $25.82 $25.93 $25.31 $25.42 $21.45 1,871,338
2017-10-23 $25.89 $25.93 $25.51 $25.59 $21.60 2,994,995
2017-10-20 $25.87 $25.97 $25.55 $25.73 $21.71 1,637,840
2017-10-19 $25.58 $25.90 $25.37 $25.76 $21.74 1,596,208
2017-10-18 $26.00 $26.40 $25.74 $25.76 $21.74 1,903,363
2017-10-17 $25.99 $26.13 $25.51 $25.93 $21.88 1,592,144
2017-10-16 $25.81 $26.17 $25.71 $26.00 $21.94 1,678,509
2017-10-13 $26.09 $26.29 $25.54 $25.64 $21.64 2,003,357
2017-10-12 $25.42 $25.79 $25.27 $25.72 $21.71 1,537,924
2017-10-11 $25.90 $25.98 $25.47 $25.75 $21.73 1,164,046
2017-10-10 $26.39 $26.49 $25.80 $25.86 $21.82 1,786,341
2017-10-09 $26.18 $26.43 $25.94 $26.08 $22.01 1,436,627
2017-10-06 $26.13 $26.38 $25.94 $26.04 $21.98 1,330,600
2017-10-05 $26.91 $27.17 $26.61 $26.68 $22.52 1,621,467
2017-10-04 $26.72 $27.04 $26.45 $26.79 $22.61 1,699,405
2017-10-03 $26.53 $26.65 $26.25 $26.61 $22.46 1,379,438
2017-10-02 $25.93 $26.60 $25.72 $26.59 $22.44 1,769,662
2017-09-29 $26.82 $26.85 $26.17 $26.56 $22.42 2,224,170
2017-09-28 $27.43 $27.67 $26.92 $26.99 $22.78 1,331,426
2017-09-27 $27.14 $27.45 $26.83 $27.43 $23.15 1,676,761
2017-09-26 $26.57 $27.13 $26.32 $27.08 $22.85 1,898,330
2017-09-25 $26.46 $26.81 $26.34 $26.73 $22.56 1,688,835
2017-09-22 $26.21 $26.42 $26.01 $26.19 $22.10 1,486,169
2017-09-21 $26.04 $26.48 $25.79 $26.29 $22.19 1,714,082
2017-09-20 $25.87 $26.19 $25.74 $26.09 $22.02 1,596,283
2017-09-19 $25.91 $26.04 $25.41 $25.67 $21.66 1,768,520
2017-09-18 $25.29 $26.04 $25.26 $25.82 $21.79 2,377,260
2017-09-15 $25.56 $25.68 $25.17 $25.44 $21.47 3,293,755
2017-09-14 $25.55 $26.18 $25.40 $25.53 $21.55 3,293,885
2017-09-13 $24.48 $25.48 $24.48 $25.35 $21.39 3,003,066
2017-09-12 $23.51 $24.65 $23.51 $24.41 $20.60 2,290,939
2017-09-11 $23.52 $23.76 $23.36 $23.45 $19.79 3,103,623
2017-09-08 $24.69 $24.70 $23.29 $23.46 $19.80 2,878,698
2017-09-07 $24.38 $24.87 $24.32 $24.79 $20.92 2,418,302
2017-09-06 $23.71 $24.53 $23.71 $24.51 $20.69 2,270,153
2017-09-05 $23.68 $23.85 $23.28 $23.50 $19.83 2,041,547
2017-09-01 $22.74 $23.46 $22.60 $23.34 $19.70 1,614,373
2017-08-31 $22.84 $23.06 $22.65 $22.66 $19.12 2,229,306
2017-08-30 $22.50 $22.69 $22.21 $22.63 $19.10 2,304,614
2017-08-29 $22.52 $22.75 $22.37 $22.63 $19.10 1,782,051
2017-08-28 $23.17 $23.20 $22.28 $22.75 $19.20 2,236,647
2017-08-25 $23.41 $23.41 $23.08 $23.15 $19.54 1,978,515
2017-08-24 $23.25 $23.42 $23.08 $23.32 $19.68 1,444,929
2017-08-23 $23.01 $23.51 $22.72 $23.32 $19.68 2,782,975
2017-08-22 $23.24 $23.40 $23.05 $23.11 $19.50 2,248,987
2017-08-21 $23.92 $24.03 $22.96 $23.17 $19.55 3,207,532
2017-08-18 $23.98 $24.34 $23.72 $24.03 $20.28 2,415,874
2017-08-17 $24.48 $24.77 $24.07 $24.08 $20.32 2,018,896
2017-08-16 $25.02 $25.31 $24.60 $24.64 $20.79 1,420,400
2017-08-15 $25.07 $25.13 $24.36 $25.01 $21.11 2,215,400
2017-08-14 $25.64 $25.95 $25.19 $25.22 $21.28 2,024,097
2017-08-11 $25.47 $25.85 $25.25 $25.56 $21.57 2,701,970
2017-08-10 $26.04 $26.56 $25.59 $25.67 $21.66 3,290,944
2017-08-09 $26.13 $26.26 $25.86 $26.13 $21.84 3,805,267
2017-08-08 $25.79 $26.69 $25.71 $25.95 $21.69 3,352,344
2017-08-07 $26.24 $26.49 $25.78 $25.87 $21.62 2,358,367
2017-08-04 $25.80 $26.63 $25.66 $26.43 $22.09 2,617,529
2017-08-03 $26.33 $26.63 $25.26 $25.72 $21.50 4,492,150
2017-08-02 $25.97 $26.37 $25.60 $25.68 $21.46 4,933,495
2017-08-01 $26.56 $26.64 $25.83 $26.28 $21.97 4,402,978
2017-07-31 $27.06 $27.06 $26.17 $26.58 $22.22 4,318,326
2017-07-28 $26.54 $27.71 $26.45 $27.14 $22.68 5,726,232
2017-07-27 $25.58 $26.56 $25.50 $26.54 $22.18 4,404,213
2017-07-26 $26.07 $26.32 $25.36 $25.57 $21.37 6,050,403
2017-07-25 $25.60 $26.11 $25.49 $25.72 $21.50 39,130,986
2017-07-24 $25.52 $25.60 $24.80 $24.96 $20.86 3,276,015
2017-07-21 $25.86 $25.91 $25.28 $25.36 $21.20 3,300,330
2017-07-20 $26.53 $26.56 $25.70 $25.84 $21.60 3,926,025
2017-07-19 $24.57 $26.35 $24.48 $26.33 $22.01 3,641,755
2017-07-18 $25.37 $25.47 $24.50 $24.67 $20.62 2,158,261
2017-07-17 $25.17 $25.57 $25.05 $25.14 $21.01 2,871,518
2017-07-14 $25.07 $25.49 $25.00 $25.42 $21.25 2,276,731
2017-07-13 $24.69 $25.02 $24.36 $24.99 $20.89 2,417,137
2017-07-12 $25.03 $25.37 $24.57 $24.72 $20.66 1,877,199
2017-07-11 $24.44 $24.87 $23.91 $24.58 $20.54 2,798,550
2017-07-10 $24.27 $24.78 $24.22 $24.60 $20.56 2,337,482
2017-07-07 $24.63 $24.78 $24.05 $24.47 $20.45 2,766,200
2017-07-06 $25.47 $25.68 $24.73 $24.80 $20.73 2,869,162
2017-07-05 $25.94 $26.09 $24.93 $25.29 $21.14 3,595,328
2017-07-03 $25.80 $26.47 $25.80 $26.25 $21.94 1,200,296
2017-06-30 $25.89 $26.15 $25.27 $25.63 $21.42 4,150,552
2017-06-29 $24.94 $26.13 $24.94 $25.65 $21.44 5,149,409
2017-06-28 $24.36 $25.32 $24.30 $24.78 $20.71 3,420,575
2017-06-27 $24.52 $24.81 $24.21 $24.25 $20.27 2,800,128
2017-06-26 $24.86 $24.97 $24.33 $24.40 $20.39 4,528,690
2017-06-23 $24.59 $25.05 $24.51 $24.85 $20.77 3,129,513
2017-06-22 $24.82 $25.31 $24.45 $24.52 $20.49 2,693,745
2017-06-21 $24.76 $25.14 $23.98 $24.65 $20.60 3,761,683
2017-06-20 $24.95 $25.15 $24.32 $24.85 $20.77 2,867,678
2017-06-19 $25.36 $25.83 $25.26 $25.42 $21.25 2,525,112
2017-06-16 $24.51 $25.37 $23.95 $25.36 $21.20 5,630,015
2017-06-15 $24.76 $25.24 $24.10 $24.33 $20.34 3,980,425
2017-06-14 $26.06 $26.06 $24.73 $24.89 $20.80 3,586,964
2017-06-13 $25.61 $26.39 $25.52 $26.31 $21.99 3,353,959
2017-06-12 $25.59 $26.00 $25.00 $25.59 $21.39 3,519,303
2017-06-09 $24.16 $25.37 $24.11 $25.21 $21.07 2,467,154
2017-06-08 $23.89 $24.55 $23.89 $24.07 $20.12 3,288,997
2017-06-07 $24.57 $24.84 $23.61 $24.12 $20.16 3,817,027
2017-06-06 $24.13 $24.97 $23.95 $24.82 $20.74 2,794,268
2017-06-05 $23.93 $24.46 $23.76 $24.22 $20.24 2,117,643
2017-06-02 $24.51 $24.58 $23.89 $24.06 $20.11 2,084,392
2017-06-01 $24.48 $25.07 $24.13 $24.77 $20.70 2,333,149
2017-05-31 $24.19 $24.43 $23.80 $24.41 $20.40 4,192,022
2017-05-30 $24.98 $25.13 $24.63 $24.67 $20.62 2,221,182
2017-05-26 $25.20 $25.47 $24.94 $25.31 $21.15 2,190,932
2017-05-25 $26.17 $26.72 $24.98 $25.15 $21.02 2,934,990
2017-05-24 $26.30 $26.84 $26.01 $26.24 $21.93 2,955,345
2017-05-23 $26.77 $26.81 $26.37 $26.46 $22.12 2,477,660
2017-05-22 $27.04 $27.12 $26.60 $26.77 $22.37 2,416,746
2017-05-19 $26.14 $26.88 $26.06 $26.82 $22.42 1,835,993
2017-05-18 $25.84 $26.17 $25.47 $25.91 $21.66 2,423,087
2017-05-17 $25.78 $26.50 $25.70 $25.98 $21.71 2,178,414
2017-05-16 $26.86 $26.90 $26.09 $26.18 $21.88 2,426,363
2017-05-15 $27.35 $27.53 $26.35 $26.62 $22.25 2,748,301
2017-05-12 $26.92 $26.98 $26.40 $26.58 $22.22 2,356,928
2017-05-11 $27.42 $27.54 $26.78 $26.93 $22.51 2,086,277
2017-05-10 $26.98 $27.83 $26.74 $27.40 $22.69 2,871,086
2017-05-09 $26.87 $26.89 $26.32 $26.63 $22.05 2,204,624
2017-05-08 $26.11 $26.98 $25.98 $26.80 $22.19 3,568,698
2017-05-05 $25.38 $26.25 $25.22 $26.18 $21.68 4,437,220
2017-05-04 $25.44 $25.53 $24.03 $25.30 $20.95 7,249,032
2017-05-03 $25.64 $26.12 $25.34 $25.70 $21.28 3,050,992
2017-05-02 $26.14 $26.48 $25.65 $25.91 $21.46 2,620,084
2017-05-01 $26.16 $26.39 $26.00 $26.09 $21.61 2,658,516
2017-04-28 $26.75 $26.78 $26.15 $26.18 $21.68 2,449,329
2017-04-27 $26.89 $26.95 $25.89 $26.45 $21.90 4,863,131
2017-04-26 $27.12 $28.20 $27.03 $27.21 $22.53 2,987,965
2017-04-25 $26.78 $27.41 $26.56 $27.35 $22.65 2,031,284
2017-04-24 $27.27 $27.35 $26.69 $26.74 $22.14 3,737,531
2017-04-21 $26.61 $27.27 $26.46 $26.97 $22.33 3,986,913
2017-04-20 $27.00 $27.38 $26.75 $26.77 $22.17 2,163,408
2017-04-19 $27.84 $28.02 $26.80 $26.88 $22.26 2,269,399
2017-04-18 $27.67 $28.30 $27.48 $27.74 $22.97 1,986,401
2017-04-17 $27.53 $27.97 $27.53 $27.93 $23.13 2,019,816
2017-04-13 $27.95 $28.37 $27.46 $27.56 $22.82 2,396,690
2017-04-12 $28.43 $29.09 $27.96 $28.10 $23.27 3,050,384
2017-04-11 $28.25 $28.52 $27.88 $28.38 $23.50 2,272,933
2017-04-10 $28.15 $28.49 $28.07 $28.36 $23.49 2,184,271
2017-04-07 $28.15 $28.28 $27.80 $27.85 $23.06 1,741,184
2017-04-06 $28.09 $28.44 $27.90 $28.23 $23.38 1,545,665
2017-04-05 $29.10 $29.39 $27.85 $27.88 $23.09 3,314,171
2017-04-04 $28.29 $28.78 $27.99 $28.71 $23.78 1,956,939
2017-04-03 $28.66 $28.74 $27.91 $28.26 $23.40 2,186,268
2017-03-31 $28.19 $28.79 $28.03 $28.59 $23.68 2,290,192
2017-03-30 $28.54 $29.14 $28.21 $28.28 $23.42 3,837,557
2017-03-29 $26.93 $28.52 $26.93 $28.25 $23.39 2,316,815
2017-03-28 $26.24 $27.36 $26.05 $27.26 $22.57 2,859,434
2017-03-27 $25.35 $26.35 $25.22 $26.25 $21.74 1,988,360
2017-03-24 $26.18 $26.35 $25.73 $25.76 $21.33 2,229,604
2017-03-23 $26.20 $26.44 $25.98 $26.04 $21.56 2,167,290
2017-03-22 $26.30 $26.63 $26.11 $26.41 $21.87 1,997,984
2017-03-21 $27.50 $27.50 $26.45 $26.49 $21.94 2,173,093
2017-03-20 $26.87 $27.40 $26.71 $27.33 $22.63 2,358,768
2017-03-17 $27.22 $27.53 $27.16 $27.23 $22.55 3,948,210
2017-03-16 $27.27 $27.27 $26.58 $27.10 $22.44 2,614,330
2017-03-15 $26.75 $27.29 $26.34 $27.14 $22.48 2,980,333
2017-03-14 $25.93 $26.38 $25.23 $26.27 $21.75 3,149,994
2017-03-13 $26.51 $26.91 $26.20 $26.40 $21.86 3,451,532
2017-03-10 $26.98 $27.02 $26.11 $26.57 $22.00 2,828,681
2017-03-09 $25.75 $26.72 $25.32 $26.65 $22.07 4,815,064
2017-03-08 $27.65 $27.69 $25.78 $25.87 $21.42 3,540,522
2017-03-07 $28.42 $28.51 $27.62 $27.74 $22.97 2,044,602
2017-03-06 $28.00 $28.25 $27.65 $28.23 $23.38 1,710,167
2017-03-03 $28.27 $28.51 $27.98 $28.04 $23.22 2,069,830
2017-03-02 $28.83 $29.22 $28.16 $28.16 $23.32 2,922,853
2017-03-01 $28.73 $29.40 $28.46 $29.31 $24.27 3,232,133
2017-02-28 $28.43 $28.59 $28.24 $28.29 $23.43 4,061,277
2017-02-27 $28.25 $28.87 $28.02 $28.77 $23.83 2,748,072
2017-02-24 $27.98 $28.54 $27.92 $28.15 $23.31 3,260,364
2017-02-23 $28.38 $28.53 $27.80 $28.40 $23.52 3,537,838
2017-02-22 $28.23 $28.32 $27.59 $27.75 $22.98 2,350,743
2017-02-21 $28.51 $28.84 $28.45 $28.57 $23.66 2,151,054
2017-02-17 $27.79 $28.24 $27.60 $28.09 $23.26 2,380,984
2017-02-16 $28.26 $28.49 $27.66 $27.99 $23.18 2,548,945
2017-02-15 $28.25 $28.52 $28.01 $28.19 $23.34 1,674,802
2017-02-14 $28.47 $28.57 $28.01 $28.44 $23.55 2,245,954
2017-02-13 $28.35 $28.57 $27.87 $28.42 $23.54 2,311,930
2017-02-10 $28.69 $28.93 $28.31 $28.48 $23.59 2,607,951
2017-02-09 $28.29 $28.62 $28.06 $28.24 $23.39 2,475,868
2017-02-08 $27.62 $28.47 $27.15 $28.27 $23.21 2,864,215
2017-02-07 $28.39 $28.73 $27.57 $27.95 $22.94 3,687,488
2017-02-06 $29.66 $29.84 $28.92 $29.09 $23.88 2,043,594
2017-02-03 $29.39 $29.92 $29.05 $29.70 $24.38 2,307,093
2017-02-02 $28.92 $29.54 $28.38 $29.28 $24.03 3,185,919
2017-02-01 $29.44 $29.56 $28.44 $28.84 $23.67 5,341,215
2017-01-31 $28.55 $28.93 $28.08 $28.91 $23.73 5,888,071
2017-01-30 $29.81 $29.84 $27.94 $28.41 $23.32 5,876,996
2017-01-27 $30.90 $30.96 $29.62 $29.98 $24.61 4,769,817
2017-01-26 $30.59 $32.25 $30.50 $31.10 $25.53 6,815,584
2017-01-25 $31.80 $32.39 $31.57 $32.18 $26.42 3,369,999
2017-01-24 $31.57 $32.20 $31.53 $31.96 $26.23 2,723,447
2017-01-23 $31.43 $31.71 $31.12 $31.30 $25.69 1,990,328
2017-01-20 $31.89 $32.34 $31.57 $31.82 $26.12 3,524,351
2017-01-19 $31.14 $32.01 $31.14 $31.60 $25.94 3,272,261
2017-01-18 $30.75 $31.34 $30.50 $31.24 $25.64 2,249,596
2017-01-17 $31.50 $31.93 $31.00 $31.15 $25.57 1,674,578
2017-01-13 $30.73 $31.25 $30.37 $31.13 $25.55 1,541,872
2017-01-12 $31.47 $31.50 $30.49 $30.92 $25.38 1,535,013
2017-01-11 $31.04 $31.44 $30.45 $31.06 $25.50 1,909,632
2017-01-10 $30.75 $31.08 $30.48 $30.80 $25.28 2,254,615
2017-01-09 $31.07 $31.13 $30.47 $30.56 $25.09 1,652,489
2017-01-06 $31.68 $31.78 $31.13 $31.40 $25.77 1,524,008
2017-01-05 $31.60 $32.15 $31.32 $31.63 $25.96 2,542,294
2017-01-04 $31.62 $31.97 $31.25 $31.61 $25.95 2,433,549
2017-01-03 $32.05 $32.62 $31.05 $31.63 $25.96 3,122,031
2016-12-30 $31.47 $31.88 $31.01 $31.13 $25.55 1,685,463
2016-12-29 $31.91 $32.00 $31.22 $31.47 $25.83 1,840,204
2016-12-28 $32.85 $33.04 $31.89 $32.03 $26.29 1,456,164
2016-12-27 $32.47 $33.02 $32.45 $32.81 $26.93 1,485,937
2016-12-23 $32.19 $32.58 $32.11 $32.31 $26.52 958,732
2016-12-22 $32.55 $32.85 $32.21 $32.30 $26.51 1,368,181
2016-12-21 $33.49 $33.61 $32.62 $32.67 $26.82 1,413,611
2016-12-20 $33.13 $33.50 $32.86 $32.97 $27.06 1,998,069
2016-12-19 $33.32 $33.39 $32.57 $32.87 $26.98 1,430,600
2016-12-16 $32.71 $33.54 $32.53 $33.20 $27.25 4,962,059
2016-12-15 $31.58 $32.45 $31.44 $32.42 $26.61 5,028,634
2016-12-14 $33.17 $34.08 $32.70 $32.80 $26.92 2,439,830
2016-12-13 $33.75 $34.88 $33.36 $34.30 $28.16 2,326,961
2016-12-12 $34.90 $34.90 $33.03 $33.24 $27.29 2,372,688
2016-12-09 $33.48 $33.65 $32.57 $32.98 $27.07 1,480,574
2016-12-08 $33.17 $33.31 $32.33 $33.16 $27.22 1,984,045
2016-12-07 $33.01 $33.11 $32.15 $32.81 $26.93 3,479,693
2016-12-06 $32.89 $33.96 $32.22 $33.29 $27.33 2,976,234
2016-12-05 $33.38 $33.96 $33.08 $33.25 $27.29 3,330,343
2016-12-02 $32.67 $33.17 $32.50 $32.79 $26.92 2,391,782
2016-12-01 $34.98 $35.19 $32.75 $33.01 $27.10 3,764,065
2016-11-30 $32.58 $34.52 $31.80 $33.91 $27.84 5,909,386
2016-11-29 $28.79 $29.83 $28.45 $29.42 $24.15 3,231,487
2016-11-28 $30.68 $31.09 $29.63 $29.70 $24.38 2,683,666
2016-11-25 $30.97 $31.07 $30.55 $30.75 $25.24 961,748
2016-11-23 $30.54 $31.36 $30.54 $31.27 $25.67 1,999,555
2016-11-22 $31.79 $31.89 $30.45 $30.91 $25.37 3,587,781
2016-11-21 $31.47 $32.33 $31.38 $31.66 $25.99 2,971,304
2016-11-18 $30.53 $31.34 $30.50 $30.73 $25.22 3,899,966
2016-11-17 $30.75 $31.17 $30.19 $30.30 $24.87 2,984,743
2016-11-16 $30.33 $31.14 $29.88 $30.13 $24.73 3,958,033
2016-11-15 $28.88 $30.96 $28.81 $30.91 $25.37 6,048,051
2016-11-14 $27.14 $28.35 $26.92 $28.33 $23.25 2,484,078
2016-11-11 $28.13 $28.52 $26.96 $27.41 $22.50 2,798,999
2016-11-10 $27.85 $28.99 $27.75 $28.71 $23.57 3,149,372
2016-11-09 $26.67 $28.28 $26.54 $27.97 $22.96 2,945,146
2016-11-08 $26.40 $27.15 $26.32 $26.95 $21.93 2,716,187
2016-11-07 $26.55 $26.88 $26.38 $26.77 $21.78 2,621,134
2016-11-04 $26.81 $26.92 $25.93 $26.01 $21.16 5,658,481
2016-11-03 $26.18 $27.19 $26.18 $27.06 $22.02 5,149,235
2016-11-02 $25.72 $26.20 $24.89 $25.84 $21.02 3,244,660
2016-11-01 $26.67 $26.86 $25.41 $26.17 $21.29 3,919,872
2016-10-31 $26.85 $26.99 $25.84 $25.87 $21.05 3,660,612
2016-10-28 $27.61 $28.41 $26.86 $26.89 $21.88 4,716,778
2016-10-27 $29.40 $29.55 $27.13 $27.60 $22.45 8,332,869
2016-10-26 $28.08 $29.81 $27.87 $29.71 $24.17 5,376,578
2016-10-25 $29.49 $29.72 $28.70 $28.73 $23.37 3,193,045
2016-10-24 $29.20 $29.92 $28.53 $29.45 $23.96 3,489,848
2016-10-21 $29.03 $29.36 $28.72 $29.21 $23.76 2,253,237
2016-10-20 $28.94 $29.41 $28.71 $29.35 $23.88 2,468,978
2016-10-19 $28.55 $29.55 $28.32 $29.32 $23.85 3,107,593
2016-10-18 $28.77 $28.84 $27.74 $28.20 $22.94 2,095,594
2016-10-17 $28.80 $29.01 $28.06 $28.22 $22.96 1,775,757
2016-10-14 $29.02 $29.40 $28.56 $28.98 $23.58 2,477,466
2016-10-13 $28.25 $28.72 $28.00 $28.66 $23.32 2,480,823
2016-10-12 $28.99 $29.09 $28.34 $28.72 $23.37 2,516,937
2016-10-11 $30.09 $30.21 $29.09 $29.29 $23.83 2,207,339
2016-10-10 $30.07 $30.69 $30.04 $30.27 $24.63 2,007,620
2016-10-07 $30.12 $30.45 $29.44 $29.51 $24.01 2,862,232
2016-10-06 $30.75 $31.00 $29.31 $29.91 $24.33 3,776,962
2016-10-05 $30.57 $31.09 $30.32 $30.45 $24.77 2,879,129
2016-10-04 $31.01 $31.17 $29.56 $29.87 $24.30 2,982,457
2016-10-03 $30.40 $31.02 $29.91 $30.87 $25.12 2,485,426
2016-09-30 $30.66 $30.91 $30.16 $30.40 $24.73 3,827,400
2016-09-29 $28.90 $31.00 $28.88 $30.33 $24.68 5,725,449
2016-09-28 $26.16 $28.99 $26.04 $28.91 $23.52 6,312,676
2016-09-27 $26.03 $26.23 $25.38 $25.98 $21.14 3,463,654
2016-09-26 $26.50 $27.26 $26.43 $26.65 $21.68 2,838,735
2016-09-23 $27.21 $27.89 $25.92 $26.08 $21.22 5,697,768
2016-09-22 $26.83 $27.93 $26.83 $27.55 $22.41 4,683,151
2016-09-21 $25.45 $26.46 $25.35 $26.41 $21.49 3,273,234
2016-09-20 $25.56 $25.83 $25.04 $25.19 $20.49 2,049,485
2016-09-19 $26.51 $26.72 $25.65 $25.65 $20.87 1,842,760
2016-09-16 $25.22 $26.28 $25.17 $26.19 $21.31 3,953,553
2016-09-15 $25.45 $26.36 $25.24 $25.89 $21.06 3,000,048
2016-09-14 $26.03 $26.22 $24.74 $25.14 $20.45 5,387,061
2016-09-13 $27.61 $27.62 $25.82 $26.14 $21.27 4,438,178
2016-09-12 $27.54 $28.47 $27.25 $28.27 $23.00 2,602,383
2016-09-09 $29.42 $29.64 $27.94 $27.94 $22.73 4,175,263
2016-09-08 $28.19 $30.14 $28.04 $29.75 $24.20 3,944,888
2016-09-07 $27.57 $28.26 $27.32 $27.85 $22.66 3,234,716
2016-09-06 $26.95 $27.34 $26.73 $27.33 $22.24 2,557,109
2016-09-02 $26.64 $27.24 $26.62 $26.80 $21.80 3,146,029
2016-09-01 $26.47 $26.93 $25.76 $26.39 $21.47 3,658,013
2016-08-31 $28.08 $28.13 $26.67 $26.72 $21.74 4,472,234
2016-08-30 $29.09 $29.45 $28.09 $28.31 $23.03 2,948,374
2016-08-29 $28.69 $29.13 $28.61 $28.93 $23.54 2,300,833
2016-08-26 $29.10 $29.60 $28.51 $28.84 $23.46 1,936,176
2016-08-25 $29.02 $29.40 $28.66 $28.94 $23.55 1,681,817
2016-08-24 $29.61 $29.74 $28.89 $29.02 $23.61 1,878,168
2016-08-23 $29.02 $29.82 $28.88 $29.82 $24.26 2,659,426
2016-08-22 $29.42 $29.63 $28.83 $29.07 $23.65 2,774,211
2016-08-19 $30.21 $30.25 $29.59 $30.06 $24.46 2,348,458
2016-08-18 $29.36 $30.49 $29.35 $30.47 $24.79 2,744,895
2016-08-17 $28.88 $29.21 $28.47 $29.07 $23.65 2,513,270
2016-08-16 $28.97 $29.20 $28.44 $28.97 $23.57 2,212,403
2016-08-15 $28.92 $29.30 $28.66 $29.12 $23.69 1,910,229
2016-08-12 $28.81 $29.23 $28.30 $28.66 $23.32 3,005,538
2016-08-11 $28.02 $28.75 $27.76 $28.58 $23.25 2,540,206
2016-08-10 $28.30 $28.62 $27.63 $27.69 $22.33 2,906,060
2016-08-09 $28.70 $28.72 $27.88 $28.22 $22.76 2,735,763
2016-08-08 $28.15 $29.25 $28.15 $28.48 $22.97 3,730,826
2016-08-05 $27.18 $27.92 $26.72 $27.82 $22.44 3,758,943
2016-08-04 $26.35 $27.64 $26.30 $27.05 $21.82 5,208,638
2016-08-03 $25.80 $26.63 $25.56 $26.57 $21.43 3,614,952
2016-08-02 $26.15 $26.26 $24.39 $25.73 $20.75 6,803,920
2016-08-01 $27.07 $27.07 $25.50 $25.63 $20.67 4,135,656
2016-07-29 $26.00 $27.70 $25.76 $27.43 $22.12 5,264,886
2016-07-28 $27.73 $28.15 $26.27 $26.57 $21.43 5,898,556
2016-07-27 $28.97 $29.44 $27.66 $27.80 $22.42 4,166,535
2016-07-26 $28.17 $28.95 $28.07 $28.85 $23.27 2,522,957
2016-07-25 $28.63 $28.81 $27.80 $28.32 $22.84 3,260,887
2016-07-22 $29.41 $29.51 $28.57 $29.02 $23.41 2,865,424
2016-07-21 $30.69 $31.44 $29.03 $29.11 $23.48 5,513,435
2016-07-20 $30.66 $31.32 $30.04 $30.61 $24.69 2,668,975
2016-07-19 $31.68 $31.82 $30.85 $30.99 $24.99 2,003,285
2016-07-18 $31.58 $32.04 $30.92 $32.00 $25.81 1,593,156
2016-07-15 $32.33 $32.50 $31.53 $31.87 $25.70 1,503,476
2016-07-14 $32.54 $33.00 $31.74 $31.97 $25.78 1,674,680
2016-07-13 $32.59 $33.35 $31.33 $31.90 $25.73 4,621,486
2016-07-12 $31.06 $32.39 $30.74 $32.10 $25.89 4,123,783
2016-07-11 $31.00 $31.03 $29.68 $29.74 $23.99 2,512,140
2016-07-08 $30.68 $31.04 $29.83 $30.66 $24.73 3,039,608
2016-07-07 $31.14 $31.93 $29.75 $30.00 $24.20 2,726,196
2016-07-06 $29.87 $30.79 $29.45 $30.72 $24.78 3,547,410
2016-07-05 $31.67 $32.08 $29.64 $30.09 $24.27 3,924,888
2016-07-01 $31.60 $33.20 $31.39 $32.66 $26.34 2,173,711
2016-06-30 $31.88 $32.05 $30.93 $31.75 $25.61 3,322,050
2016-06-29 $30.64 $32.43 $30.37 $32.01 $25.82 4,483,511
2016-06-28 $29.41 $30.10 $28.95 $30.08 $24.26 2,860,346
2016-06-27 $29.90 $29.94 $27.63 $28.19 $22.74 3,998,884
2016-06-24 $30.50 $31.71 $30.22 $30.51 $24.61 4,096,765
2016-06-23 $31.96 $32.57 $31.86 $32.41 $26.14 2,186,856
2016-06-22 $32.25 $32.30 $31.26 $31.57 $25.46 2,187,689
2016-06-21 $30.95 $32.11 $30.65 $31.85 $25.69 2,568,304
2016-06-20 $30.40 $31.46 $29.88 $31.10 $25.08 3,741,533
2016-06-17 $28.47 $29.91 $28.47 $29.34 $23.66 5,191,457
2016-06-16 $28.72 $28.72 $27.31 $27.98 $22.57 4,565,362
2016-06-15 $29.24 $29.81 $28.64 $29.14 $23.50 2,401,100
2016-06-14 $28.89 $29.52 $28.54 $29.37 $23.69 2,616,326
2016-06-13 $28.88 $30.36 $28.64 $29.15 $23.51 3,589,661
2016-06-10 $31.13 $31.13 $29.30 $29.39 $23.70 3,840,687
2016-06-09 $31.75 $31.97 $31.28 $31.81 $25.66 2,228,871
2016-06-08 $33.29 $33.51 $32.25 $32.35 $26.09 2,436,175
2016-06-07 $31.81 $32.97 $31.53 $32.79 $26.45 2,812,984
2016-06-06 $31.03 $31.51 $30.69 $31.43 $25.35 2,187,718
2016-06-03 $30.63 $31.00 $30.12 $30.40 $24.52 2,412,953
2016-06-02 $30.19 $30.72 $29.63 $30.47 $24.58 3,033,977
2016-06-01 $30.36 $30.73 $29.68 $30.70 $24.76 2,747,163
2016-05-31 $30.86 $31.94 $30.63 $30.91 $24.93 4,164,005
2016-05-27 $30.72 $30.85 $30.12 $30.69 $24.75 2,566,723
2016-05-26 $31.85 $32.09 $30.64 $31.04 $25.03 3,054,803
2016-05-25 $30.50 $31.47 $30.42 $31.40 $25.33 3,748,299
2016-05-24 $29.90 $30.59 $29.42 $30.26 $24.41 2,808,607
2016-05-23 $29.09 $29.83 $28.84 $29.64 $23.91 2,524,747
2016-05-20 $29.50 $29.99 $28.87 $29.40 $23.71 3,219,146
2016-05-19 $28.40 $29.65 $28.13 $29.38 $23.70 3,535,979
2016-05-18 $29.66 $30.14 $28.61 $28.90 $23.31 3,744,117
2016-05-17 $30.11 $30.64 $29.60 $29.81 $24.04 4,309,265
2016-05-16 $29.95 $30.69 $29.88 $30.07 $24.25 3,322,366
2016-05-13 $29.94 $30.55 $29.03 $29.14 $23.50 3,217,616
2016-05-12 $30.49 $31.40 $29.83 $30.35 $24.48 5,139,622
2016-05-11 $29.63 $30.96 $28.80 $30.38 $24.22 4,057,668
2016-05-10 $29.06 $30.17 $28.95 $29.91 $23.85 3,863,190
2016-05-09 $29.81 $29.88 $28.26 $28.84 $23.00 5,341,342
2016-05-06 $29.76 $31.19 $29.76 $30.34 $24.19 5,016,662
2016-05-05 $33.14 $33.44 $29.92 $30.26 $24.13 9,783,388
2016-05-04 $34.11 $34.35 $31.94 $32.81 $26.16 5,403,825
2016-05-03 $34.25 $34.29 $32.95 $33.43 $26.65 5,212,375
2016-05-02 $35.77 $35.94 $33.90 $35.14 $28.02 4,908,909
2016-04-29 $35.97 $36.66 $34.16 $35.74 $28.50 5,647,972
2016-04-28 $36.61 $37.48 $35.19 $35.40 $28.23 6,058,273
2016-04-27 $35.29 $36.45 $35.21 $36.24 $28.90 5,786,400
2016-04-26 $33.91 $34.98 $33.68 $34.87 $27.80 5,204,518
2016-04-25 $33.27 $33.58 $32.49 $33.51 $26.72 5,460,531
2016-04-22 $31.87 $33.67 $31.65 $33.66 $26.84 5,271,770
2016-04-21 $31.72 $32.19 $31.23 $31.63 $25.22 4,927,774
2016-04-20 $30.25 $31.60 $29.98 $31.24 $24.91 4,797,464
2016-04-19 $29.57 $30.61 $29.19 $30.47 $24.29 3,845,450
2016-04-18 $27.22 $29.58 $27.10 $29.13 $23.23 3,492,849
2016-04-15 $28.44 $29.04 $28.04 $28.49 $22.72 3,679,412
2016-04-14 $29.02 $29.25 $28.44 $28.89 $23.04 4,794,890
2016-04-13 $28.96 $29.51 $27.74 $28.82 $22.98 6,676,721
2016-04-12 $26.77 $29.47 $26.65 $28.82 $22.98 6,885,051
2016-04-11 $26.05 $26.93 $25.91 $26.31 $20.98 4,009,231
2016-04-08 $25.43 $26.23 $25.42 $25.69 $20.48 3,888,199
2016-04-07 $24.25 $24.68 $23.85 $24.44 $19.49 4,249,174
2016-04-06 $23.75 $24.84 $23.31 $24.65 $19.65 3,276,256
2016-04-05 $23.50 $24.27 $23.29 $23.49 $18.73 4,613,156
2016-04-04 $24.29 $24.70 $23.56 $23.82 $18.99 3,783,153
2016-04-01 $24.52 $24.65 $23.82 $24.26 $19.34 4,110,459
2016-03-31 $24.40 $25.41 $24.11 $25.19 $20.08 3,257,850
2016-03-30 $25.25 $25.44 $24.12 $24.42 $19.47 2,556,394
2016-03-29 $23.41 $24.79 $23.24 $24.54 $19.57 3,654,999
2016-03-28 $24.32 $24.38 $23.36 $24.09 $19.21 3,118,413
2016-03-24 $23.30 $24.41 $23.04 $24.13 $19.24 3,943,728
2016-03-23 $25.63 $25.99 $23.93 $24.04 $19.17 3,471,595
2016-03-22 $25.20 $26.54 $25.00 $25.93 $20.67 3,777,752
2016-03-21 $25.31 $26.33 $24.94 $25.67 $20.47 3,374,041
2016-03-18 $25.28 $26.03 $24.67 $25.39 $20.24 8,109,521
2016-03-17 $24.86 $25.37 $24.16 $24.96 $19.90 4,362,960
2016-03-16 $23.67 $24.55 $23.47 $24.44 $19.49 4,515,555
2016-03-15 $23.30 $23.59 $22.71 $23.56 $18.79 3,865,238
2016-03-14 $23.14 $24.04 $22.65 $23.74 $18.93 4,447,610
2016-03-11 $23.70 $24.64 $23.59 $23.71 $18.90 5,103,349
2016-03-10 $22.70 $23.40 $22.02 $22.95 $18.30 6,458,080
2016-03-09 $23.60 $24.28 $21.84 $22.98 $18.32 9,571,062
2016-03-08 $26.28 $26.33 $22.09 $22.78 $18.16 11,216,280
2016-03-07 $23.76 $27.94 $23.60 $26.69 $21.28 16,922,087
2016-03-04 $21.74 $24.14 $21.35 $23.70 $18.90 9,407,654
2016-03-03 $19.31 $21.71 $19.23 $21.25 $16.94 8,773,867
2016-03-02 $16.97 $19.33 $16.96 $19.30 $15.39 5,855,377
2016-03-01 $17.23 $17.48 $16.11 $17.22 $13.73 4,745,515
2016-02-29 $17.22 $17.44 $16.94 $17.18 $13.70 4,118,223
2016-02-26 $16.96 $17.94 $16.82 $17.14 $13.67 4,622,154
2016-02-25 $16.98 $17.41 $15.90 $16.43 $13.10 5,139,553
2016-02-24 $15.66 $17.02 $15.47 $16.82 $13.41 6,809,985
2016-02-23 $16.56 $16.77 $15.96 $16.17 $12.89 4,546,551
2016-02-22 $16.37 $16.98 $16.08 $16.87 $13.45 4,403,644
2016-02-19 $16.59 $16.61 $15.30 $15.76 $12.57 6,926,857
2016-02-18 $18.37 $18.53 $16.64 $17.00 $13.55 5,129,667
2016-02-17 $16.99 $18.51 $16.81 $17.98 $14.34 5,912,774
2016-02-16 $17.66 $17.66 $16.21 $16.80 $13.40 5,146,373
2016-02-12 $16.32 $16.97 $15.98 $16.79 $13.39 5,237,533
2016-02-11 $15.86 $16.38 $15.23 $15.97 $12.73 5,996,938
2016-02-10 $17.84 $18.16 $16.75 $16.76 $13.08 5,736,382
2016-02-09 $18.67 $18.82 $17.28 $17.86 $13.94 5,034,981
2016-02-08 $19.23 $19.73 $18.59 $19.23 $15.00 5,605,630
2016-02-05 $19.79 $20.24 $18.86 $19.84 $15.48 5,673,211
2016-02-04 $19.45 $21.11 $19.40 $20.00 $15.60 6,281,671
2016-02-03 $17.91 $19.32 $17.24 $19.26 $15.03 4,932,122
2016-02-02 $17.76 $17.98 $17.15 $17.43 $13.60 5,497,578
2016-02-01 $18.82 $19.16 $17.83 $18.40 $14.36 6,212,132
2016-01-29 $19.04 $19.71 $18.61 $19.61 $15.30 6,634,166
2016-01-28 $19.58 $20.47 $17.56 $18.45 $14.40 10,670,983
2016-01-27 $17.41 $18.91 $17.12 $18.14 $14.15 10,056,031
2016-01-26 $17.08 $17.80 $16.78 $17.71 $13.82 8,104,092
2016-01-25 $16.84 $18.33 $16.75 $16.81 $13.12 5,682,244
2016-01-22 $18.49 $19.09 $17.11 $17.59 $13.72 6,333,099
2016-01-21 $15.84 $18.10 $15.80 $17.24 $13.45 5,490,759
2016-01-20 $15.96 $16.09 $14.30 $15.87 $12.38 6,701,946
2016-01-19 $17.32 $17.45 $16.05 $16.38 $12.78 5,214,650
2016-01-15 $17.45 $17.52 $16.62 $17.16 $13.39 4,735,520
2016-01-14 $17.97 $18.66 $17.01 $18.42 $14.37 5,410,239
2016-01-13 $18.51 $19.00 $17.00 $17.30 $13.50 4,937,129
2016-01-12 $19.13 $19.13 $17.48 $18.24 $14.23 5,040,354
2016-01-11 $19.26 $19.50 $17.87 $18.32 $14.29 5,162,592
2016-01-08 $19.59 $19.84 $19.18 $19.31 $15.07 4,898,152
2016-01-07 $19.60 $20.48 $19.37 $19.43 $15.16 3,980,609
2016-01-06 $21.72 $21.90 $19.78 $20.12 $15.70 5,395,050
2016-01-05 $22.91 $23.03 $21.90 $22.59 $17.63 3,197,304
2016-01-04 $22.34 $23.20 $22.08 $22.95 $17.91 4,640,199
2015-12-31 $21.78 $22.69 $21.70 $22.45 $17.52 3,045,799
2015-12-30 $22.21 $22.81 $21.90 $21.95 $17.13 2,325,581
2015-12-29 $22.97 $23.04 $22.12 $22.68 $17.70 2,495,209
2015-12-28 $22.79 $22.87 $22.26 $22.37 $17.45 2,397,705
2015-12-24 $23.60 $23.70 $23.03 $23.35 $18.22 1,266,741
2015-12-23 $22.94 $23.73 $22.94 $23.62 $18.43 4,824,013
2015-12-22 $21.82 $22.45 $21.66 $22.31 $17.41 3,603,461
2015-12-21 $21.73 $22.08 $21.26 $21.75 $16.97 4,764,645
2015-12-18 $21.88 $22.37 $21.54 $21.71 $16.94 5,675,910
2015-12-17 $22.18 $22.29 $21.32 $21.80 $17.01 5,909,615
2015-12-16 $22.49 $22.97 $21.91 $22.31 $17.41 5,610,477
2015-12-15 $22.66 $22.82 $22.08 $22.58 $17.62 3,593,541
2015-12-14 $22.35 $22.76 $21.84 $22.26 $17.37 3,557,313
2015-12-11 $22.94 $22.94 $22.22 $22.58 $17.62 3,328,853
2015-12-10 $22.69 $23.54 $22.62 $23.30 $18.18 7,334,781
2015-12-09 $23.60 $23.82 $22.24 $22.85 $17.83 4,667,001
2015-12-08 $23.30 $23.88 $22.75 $23.54 $18.37 3,176,809
2015-12-07 $24.63 $24.64 $23.24 $23.68 $18.48 3,731,331
2015-12-04 $25.82 $25.82 $24.56 $25.46 $19.86 3,212,238
2015-12-03 $27.33 $27.48 $25.70 $26.31 $20.53 3,852,863
2015-12-02 $28.83 $28.88 $26.90 $27.14 $21.18 2,893,863
2015-12-01 $28.68 $29.18 $28.47 $29.11 $22.71 1,799,190
2015-11-30 $28.58 $29.07 $28.23 $28.58 $22.30 2,613,236
2015-11-27 $29.00 $29.10 $27.94 $28.40 $22.16 1,213,435
2015-11-25 $29.26 $29.89 $28.74 $29.38 $22.92 2,196,872
2015-11-24 $28.83 $30.09 $28.83 $29.57 $23.07 3,575,054
2015-11-23 $28.51 $28.93 $28.10 $28.49 $22.23 2,973,896
2015-11-20 $30.21 $30.43 $28.58 $28.66 $22.36 3,373,322
2015-11-19 $30.50 $30.93 $29.67 $30.18 $23.55 2,127,049
2015-11-18 $30.43 $31.62 $30.13 $30.93 $24.13 2,424,947
2015-11-17 $29.87 $30.57 $29.36 $30.10 $23.49 2,766,822
2015-11-16 $28.88 $30.15 $28.65 $30.10 $23.49 3,004,146
2015-11-13 $28.59 $29.22 $28.15 $28.77 $22.45 3,142,777
2015-11-12 $28.09 $28.99 $27.46 $28.64 $22.35 3,599,120
2015-11-11 $30.73 $30.89 $28.91 $29.05 $22.39 3,895,829
2015-11-10 $30.91 $31.42 $30.49 $30.78 $23.73 1,821,538
2015-11-09 $30.99 $31.91 $30.63 $31.03 $23.92 2,663,432
2015-11-06 $30.61 $31.30 $30.34 $30.82 $23.76 2,728,601
2015-11-05 $30.21 $32.05 $30.20 $31.00 $23.90 3,591,669
2015-11-04 $30.65 $30.94 $29.54 $30.42 $23.45 2,676,782
2015-11-03 $30.13 $31.58 $30.08 $30.52 $23.53 3,797,671
2015-11-02 $28.31 $30.00 $28.23 $29.92 $23.06 3,797,127
2015-10-30 $28.39 $29.24 $27.81 $28.43 $21.91 4,646,655
2015-10-29 $27.05 $29.79 $26.78 $28.26 $21.78 6,834,605
2015-10-28 $26.42 $27.59 $26.10 $27.12 $20.90 3,932,580
2015-10-27 $27.28 $27.28 $26.07 $26.19 $20.19 4,119,487
2015-10-26 $28.29 $28.39 $27.67 $27.81 $21.44 3,521,232
2015-10-23 $27.85 $28.52 $27.44 $28.35 $21.85 2,878,404
2015-10-22 $27.59 $28.40 $27.50 $28.05 $21.62 3,034,775
2015-10-21 $27.79 $27.79 $27.11 $27.26 $21.01 2,317,519
2015-10-20 $27.55 $28.62 $27.39 $27.89 $21.50 2,802,769
2015-10-19 $28.55 $28.67 $27.46 $27.58 $21.26 3,534,179
2015-10-16 $29.35 $29.48 $28.40 $28.95 $22.32 3,904,555
2015-10-15 $28.78 $29.35 $28.35 $29.21 $22.52 5,173,628
2015-10-14 $28.81 $29.06 $28.34 $28.82 $22.21 5,168,447
2015-10-13 $29.11 $29.82 $28.72 $28.79 $22.19 3,928,441
2015-10-12 $30.38 $30.38 $28.70 $29.46 $22.71 3,593,176
2015-10-09 $30.03 $30.54 $29.37 $30.42 $23.45 4,615,337
2015-10-08 $28.94 $30.24 $28.83 $29.96 $23.09 5,025,496
2015-10-07 $28.63 $29.32 $27.94 $28.94 $22.31 4,540,756
2015-10-06 $27.30 $28.54 $27.08 $28.15 $21.70 6,543,845
2015-10-05 $26.44 $27.67 $26.44 $27.23 $20.99 5,674,135
2015-10-02 $23.32 $26.00 $23.27 $25.91 $19.97 7,297,358
2015-10-01 $24.56 $25.00 $23.64 $23.65 $18.23 6,383,792
2015-09-30 $24.45 $24.47 $23.90 $24.20 $18.65 4,076,980
2015-09-29 $23.91 $24.15 $23.20 $23.98 $18.48 7,486,117
2015-09-28 $24.45 $24.63 $23.71 $23.76 $18.31 2,868,405
2015-09-25 $24.98 $25.15 $24.52 $24.75 $19.08 3,559,498
2015-09-24 $25.03 $25.60 $24.56 $24.68 $19.02 8,023,839
2015-09-23 $26.29 $26.45 $25.12 $25.27 $19.48 4,089,428
2015-09-22 $27.09 $27.63 $26.19 $26.20 $20.20 5,062,741
2015-09-21 $27.43 $27.94 $27.09 $27.56 $21.24 3,947,416
2015-09-18 $27.12 $27.54 $26.76 $27.22 $20.98 6,167,085
2015-09-17 $28.00 $28.72 $27.61 $27.68 $21.34 2,726,662
2015-09-16 $27.40 $28.13 $27.39 $27.98 $21.57 3,522,969
2015-09-15 $26.79 $27.61 $26.73 $27.02 $20.83 2,993,962
2015-09-14 $26.64 $27.67 $26.28 $26.67 $20.56 4,478,599
2015-09-11 $27.62 $27.73 $25.77 $26.78 $20.64 4,288,142
2015-09-10 $27.89 $28.42 $27.50 $28.18 $21.72 2,668,146
2015-09-09 $29.07 $29.48 $27.95 $28.03 $21.61 2,251,629
2015-09-08 $28.88 $29.02 $28.15 $28.84 $22.23 2,194,223
2015-09-04 $28.57 $28.83 $28.28 $28.64 $22.08 2,348,454
2015-09-03 $29.18 $30.30 $28.89 $29.05 $22.39 2,254,197
2015-09-02 $29.01 $29.27 $28.08 $29.09 $22.42 3,001,521
2015-09-01 $29.87 $30.28 $28.25 $28.56 $22.01 3,465,159
2015-08-31 $29.50 $31.20 $29.00 $31.00 $23.90 3,612,032
2015-08-28 $29.37 $31.31 $29.36 $30.04 $23.16 3,858,290
2015-08-27 $28.49 $29.81 $28.24 $29.48 $22.72 3,160,796
2015-08-26 $27.57 $27.70 $27.01 $27.65 $21.31 2,368,508
2015-08-25 $29.19 $29.19 $26.86 $26.90 $20.73 2,549,687
2015-08-24 $27.36 $30.63 $27.35 $27.63 $21.30 3,342,942

Murphy Oil Corp (MUR) News Headlines

Recent Murphy Oil Corp (MUR) News
Similar Companies to Murphy Oil Corp (MUR) in the Oil & Gas E&P Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.