Norwegian Cruise Line Holdings Ltd (NCLH) Exchange: NYSE

Data as of July 12, 2024

$19.53 ($0.44) 2.30%

Norwegian Cruise Line Holdings Ltd - Daily Information
Click for more stock information on Norwegian Cruise Line Holdings Ltd.
Daily Information Data
Date July 12, 2024
Open $19.15
Previous Close $19.53
High $19.66
Low $19.13
Adjusted Open $19.15
Previous Adjusted Close $19.53
Adjusted High $19.66
Adjusted Low $19.13

About Norwegian Cruise Line Holdings Ltd (NCLH)

Norwegian Cruise Line Holdings Ltd. is a leading global cruise company which operates the Norwegian Cruise Line, Oceania Cruises, and Regent Seven Seas Cruises brands. It has a fleet of 26 purpose-built ships in service. The company is headquartered in Miami, FL. Norwegian Cruise Line Holdings was founded in 1966 and has grown through acquisitions and mergers of other cruise companies to become one of the largest market-listed cruise companies in the world. The company has seen its revenue increase through healthier operations and larger takings from its ships. It has also seen its share price rise since its inception, despite some fluctuations in the market.

Historical Stock Data for Norwegian Cruise Line Holdings Ltd (NCLH)

Date Open High Low Close Adj.Close Volume
2024-07-12 $19.15 $19.66 $19.13 $19.53 $19.53 11,756,242
2024-07-11 $18.50 $19.14 $18.10 $19.09 $19.09 12,351,022
2024-07-10 $18.80 $19.04 $18.59 $18.75 $18.75 9,221,833
2024-07-09 $18.24 $18.72 $18.20 $18.66 $18.66 11,594,158
2024-07-08 $17.56 $18.38 $17.55 $18.12 $18.12 13,472,766
2024-07-05 $17.47 $17.56 $17.16 $17.48 $17.48 10,841,699
2024-07-03 $17.69 $17.74 $17.35 $17.54 $17.54 6,121,573
2024-07-02 $17.65 $17.89 $17.46 $17.61 $17.61 8,152,364
2024-07-01 $18.80 $18.86 $17.47 $17.68 $17.68 14,203,069
2024-06-28 $18.67 $18.88 $18.57 $18.79 $18.79 21,044,286
2024-06-27 $18.68 $18.75 $18.30 $18.64 $18.64 8,503,369
2024-06-26 $18.09 $18.68 $17.97 $18.60 $18.60 10,056,815
2024-06-25 $17.89 $18.51 $17.64 $18.29 $18.29 19,534,217
2024-06-24 $17.35 $17.60 $17.18 $17.40 $17.40 9,480,109
2024-06-21 $17.11 $17.30 $16.94 $17.29 $17.29 11,550,514
2024-06-20 $16.89 $17.24 $16.85 $17.18 $17.18 9,354,874
2024-06-18 $17.35 $17.45 $16.89 $16.97 $16.97 10,560,376
2024-06-17 $16.44 $17.00 $16.18 $16.91 $16.91 17,702,849
2024-06-14 $17.66 $17.69 $16.36 $16.56 $16.56 21,408,529
2024-06-13 $18.04 $18.07 $17.55 $17.90 $17.90 9,585,255
2024-06-12 $17.97 $18.22 $17.87 $18.00 $18.00 12,059,193
2024-06-11 $17.47 $17.69 $17.35 $17.50 $17.50 7,303,737
2024-06-10 $17.67 $17.86 $17.44 $17.58 $17.58 7,965,874
2024-06-07 $17.94 $18.10 $17.64 $17.79 $17.79 8,598,132
2024-06-06 $18.36 $18.56 $17.92 $18.17 $18.17 12,044,547
2024-06-05 $17.95 $18.48 $17.72 $18.44 $18.44 16,142,835
2024-06-04 $17.21 $17.90 $17.21 $17.87 $17.87 15,190,965
2024-06-03 $16.70 $17.23 $16.65 $17.19 $17.19 12,801,008
2024-05-31 $16.51 $16.65 $16.15 $16.60 $16.60 10,657,097
2024-05-30 $16.49 $16.61 $16.27 $16.45 $16.45 7,858,059
2024-05-29 $16.33 $16.56 $15.91 $16.49 $16.49 12,332,864
2024-05-28 $16.66 $16.91 $16.43 $16.56 $16.56 20,058,051
2024-05-24 $15.79 $16.16 $15.73 $16.00 $16.00 11,265,187
2024-05-23 $16.30 $16.36 $15.53 $15.57 $15.57 15,614,208
2024-05-22 $16.93 $16.93 $16.11 $16.26 $16.26 14,208,196
2024-05-21 $17.08 $17.38 $16.83 $16.93 $16.93 15,836,650
2024-05-20 $16.48 $17.18 $16.36 $16.94 $16.94 33,477,337
2024-05-17 $15.93 $16.12 $15.68 $15.75 $15.75 12,987,085
2024-05-16 $15.72 $16.24 $15.68 $15.89 $15.89 18,018,660
2024-05-15 $15.67 $15.91 $15.63 $15.72 $15.72 14,422,050
2024-05-14 $15.85 $16.03 $15.61 $15.62 $15.62 28,772,484
2024-05-13 $16.17 $16.31 $15.81 $15.84 $15.84 10,848,183
2024-05-10 $16.21 $16.28 $15.84 $16.10 $16.10 10,004,439
2024-05-09 $16.09 $16.35 $15.97 $16.20 $16.20 10,311,325
2024-05-08 $15.53 $16.10 $15.47 $16.09 $16.09 18,748,145
2024-05-07 $16.18 $16.22 $15.57 $15.60 $15.60 17,954,616
2024-05-06 $16.17 $16.42 $16.11 $16.20 $16.20 19,251,067
2024-05-03 $16.15 $16.36 $15.91 $15.99 $15.99 17,016,675
2024-05-02 $16.28 $16.28 $15.68 $15.95 $15.95 25,680,256
2024-05-01 $18.00 $18.09 $15.99 $16.08 $16.08 52,060,288
2024-04-30 $18.99 $19.15 $18.79 $18.92 $18.92 15,452,624
2024-04-29 $19.05 $19.26 $18.88 $19.18 $19.18 10,885,301
2024-04-26 $19.37 $19.55 $18.90 $19.04 $19.04 10,044,558
2024-04-25 $19.26 $19.65 $18.95 $19.35 $19.35 9,373,203
2024-04-24 $19.51 $19.71 $19.24 $19.39 $19.39 12,820,924
2024-04-23 $18.67 $19.61 $18.65 $19.54 $19.54 10,318,276
2024-04-22 $18.48 $18.62 $18.17 $18.54 $18.54 7,172,388
2024-04-19 $18.08 $18.56 $18.02 $18.29 $18.29 10,613,099
2024-04-18 $18.10 $18.64 $18.03 $18.17 $18.17 11,690,570
2024-04-17 $17.80 $18.12 $17.71 $18.02 $18.02 10,502,594
2024-04-16 $17.17 $17.57 $16.98 $17.47 $17.47 10,363,660
2024-04-15 $18.08 $18.36 $17.22 $17.34 $17.34 11,136,939
2024-04-12 $18.21 $18.21 $17.74 $17.77 $17.77 14,476,875
2024-04-11 $18.50 $18.71 $18.24 $18.63 $18.63 7,735,705
2024-04-10 $19.02 $19.11 $18.16 $18.40 $18.40 11,383,400
2024-04-09 $19.46 $19.70 $18.71 $19.41 $19.41 14,489,061
2024-04-08 $18.99 $19.61 $18.99 $19.39 $19.39 10,137,868
2024-04-05 $18.77 $18.93 $18.57 $18.89 $18.89 8,433,306
2024-04-04 $19.52 $20.19 $18.73 $18.83 $18.83 15,545,921
2024-04-03 $19.16 $19.54 $19.03 $19.28 $19.28 10,362,843
2024-04-02 $20.45 $20.45 $19.17 $19.26 $19.26 14,776,779
2024-04-01 $20.97 $21.16 $20.72 $20.94 $20.94 7,083,648
2024-03-28 $21.28 $21.35 $20.90 $20.93 $20.93 8,714,805
2024-03-27 $20.14 $21.73 $19.94 $21.34 $21.34 18,023,847
2024-03-26 $20.60 $20.72 $20.03 $20.16 $20.16 10,588,086
2024-03-25 $20.93 $21.06 $20.47 $20.54 $20.54 10,136,054
2024-03-22 $20.50 $20.91 $20.50 $20.70 $20.70 7,499,663
2024-03-21 $20.36 $20.68 $20.31 $20.54 $20.54 8,719,411
2024-03-20 $19.42 $20.21 $19.37 $20.18 $20.18 8,644,770
2024-03-19 $19.64 $19.71 $19.40 $19.44 $19.44 5,553,981
2024-03-18 $19.52 $19.90 $19.37 $19.65 $19.65 7,728,190
2024-03-15 $19.25 $19.50 $19.18 $19.40 $19.40 8,578,063
2024-03-14 $19.77 $19.85 $19.24 $19.33 $19.33 8,317,842
2024-03-13 $19.54 $20.05 $18.95 $19.87 $19.87 10,502,017
2024-03-12 $19.80 $19.85 $19.14 $19.56 $19.56 13,298,368
2024-03-11 $19.99 $20.10 $19.70 $19.80 $19.80 9,478,029
2024-03-08 $19.84 $20.31 $19.80 $19.99 $19.99 10,801,413
2024-03-07 $20.21 $20.47 $19.58 $19.63 $19.63 13,837,462
2024-03-06 $19.77 $20.18 $19.62 $20.03 $20.03 12,150,141
2024-03-05 $19.24 $19.80 $19.13 $19.66 $19.66 12,219,722
2024-03-04 $19.30 $19.60 $19.01 $19.42 $19.42 11,515,283
2024-03-01 $19.49 $19.68 $19.08 $19.29 $19.29 12,104,912
2024-02-29 $18.98 $19.47 $18.69 $19.39 $19.39 17,284,747
2024-02-28 $19.06 $19.75 $18.52 $18.70 $18.70 22,064,143
2024-02-27 $17.69 $19.15 $17.55 $19.09 $19.09 50,173,303
2024-02-26 $16.11 $16.50 $15.93 $15.93 $15.93 15,361,714
2024-02-23 $16.13 $16.45 $16.05 $16.17 $16.17 10,185,672
2024-02-22 $16.81 $16.97 $16.21 $16.34 $16.34 12,603,626
2024-02-21 $16.01 $16.13 $15.87 $16.10 $16.10 11,375,478
2024-02-20 $16.16 $16.30 $15.86 $16.18 $16.18 8,549,179
2024-02-16 $16.30 $16.49 $16.11 $16.26 $16.26 9,476,663
2024-02-15 $16.60 $17.03 $16.43 $16.51 $16.51 7,840,276
2024-02-14 $16.43 $16.63 $16.14 $16.55 $16.55 10,850,113
2024-02-13 $16.14 $16.52 $16.03 $16.29 $16.29 9,744,412
2024-02-12 $16.37 $16.85 $16.36 $16.64 $16.64 11,311,505
2024-02-09 $17.52 $17.54 $16.36 $16.42 $16.42 22,447,251
2024-02-08 $17.36 $17.67 $17.13 $17.50 $17.50 9,362,201
2024-02-07 $17.49 $17.55 $17.11 $17.39 $17.39 8,173,535
2024-02-06 $17.06 $17.51 $16.87 $17.44 $17.44 12,142,565
2024-02-05 $17.59 $17.61 $16.98 $17.14 $17.14 11,420,047
2024-02-02 $17.64 $17.76 $17.19 $17.74 $17.74 13,019,247
2024-02-01 $18.10 $18.47 $17.31 $17.79 $17.79 17,118,365
2024-01-31 $17.58 $18.29 $17.34 $17.80 $17.80 13,296,607
2024-01-30 $17.74 $18.01 $17.60 $17.66 $17.66 8,134,984
2024-01-29 $17.19 $17.78 $17.03 $17.76 $17.76 10,450,491
2024-01-26 $17.87 $17.95 $17.19 $17.22 $17.22 12,738,180
2024-01-25 $17.57 $17.93 $17.43 $17.75 $17.75 11,851,667
2024-01-24 $17.65 $17.68 $17.26 $17.51 $17.51 11,821,988
2024-01-23 $17.55 $17.88 $17.33 $17.41 $17.41 13,859,715
2024-01-22 $17.89 $18.07 $17.30 $17.48 $17.48 10,720,722
2024-01-19 $17.56 $17.76 $17.25 $17.76 $17.76 9,555,337
2024-01-18 $17.30 $17.66 $17.00 $17.51 $17.51 9,758,096
2024-01-17 $16.88 $17.18 $16.83 $17.08 $17.08 8,002,021
2024-01-16 $16.55 $17.26 $16.47 $17.25 $17.25 12,077,847
2024-01-12 $17.42 $17.45 $16.64 $16.75 $16.75 11,483,866
2024-01-11 $17.53 $17.59 $17.11 $17.51 $17.51 9,513,841
2024-01-10 $17.30 $17.65 $17.24 $17.59 $17.59 9,172,017
2024-01-09 $17.45 $17.65 $17.34 $17.38 $17.38 10,714,330
2024-01-08 $17.93 $18.10 $17.32 $17.76 $17.76 11,828,483
2024-01-05 $17.35 $18.03 $17.33 $17.80 $17.80 13,089,845
2024-01-04 $17.34 $18.08 $17.25 $17.65 $17.65 12,730,278
2024-01-03 $17.76 $17.93 $17.29 $17.32 $17.32 17,239,635
2024-01-02 $19.78 $19.84 $18.13 $18.32 $18.32 20,005,510
2023-12-29 $20.27 $20.49 $20.01 $20.04 $20.04 10,910,495
2023-12-28 $20.35 $20.67 $20.29 $20.47 $20.47 6,376,213
2023-12-27 $20.24 $20.43 $20.15 $20.38 $20.38 7,978,604
2023-12-26 $20.90 $20.90 $20.33 $20.35 $20.35 9,434,026
2023-12-22 $20.93 $21.26 $20.81 $20.95 $20.95 10,356,977
2023-12-21 $20.18 $21.13 $20.18 $20.95 $20.95 19,712,900
2023-12-20 $20.56 $20.67 $19.82 $19.87 $19.87 13,359,522
2023-12-19 $20.45 $20.88 $20.33 $20.69 $20.69 11,216,234
2023-12-18 $20.31 $20.59 $20.08 $20.32 $20.32 12,765,557
2023-12-15 $20.29 $20.46 $20.07 $20.36 $20.36 16,950,710
2023-12-14 $19.50 $20.80 $19.48 $20.35 $20.35 34,305,627
2023-12-13 $18.33 $19.23 $18.16 $19.22 $19.22 14,667,791
2023-12-12 $18.42 $18.58 $18.19 $18.45 $18.45 9,098,834
2023-12-11 $18.50 $18.68 $18.14 $18.42 $18.42 13,685,792
2023-12-08 $18.83 $18.96 $18.59 $18.68 $18.68 15,742,390
2023-12-07 $18.23 $18.86 $18.16 $18.77 $18.77 16,238,309
2023-12-06 $17.89 $18.68 $17.85 $18.18 $18.18 20,479,708
2023-12-05 $17.41 $17.90 $17.33 $17.59 $17.59 17,347,024
2023-12-04 $16.40 $17.53 $16.37 $17.50 $17.50 25,334,990
2023-12-01 $15.19 $16.44 $15.11 $16.42 $16.42 20,728,606
2023-11-30 $14.99 $15.34 $14.75 $15.27 $15.27 16,083,073
2023-11-29 $14.67 $15.12 $14.51 $14.83 $14.83 12,217,752
2023-11-28 $14.31 $14.58 $14.14 $14.48 $14.48 11,468,319
2023-11-27 $14.28 $14.69 $14.22 $14.38 $14.38 15,331,714
2023-11-24 $14.35 $14.45 $14.16 $14.37 $14.37 4,594,479
2023-11-22 $14.67 $15.02 $14.31 $14.39 $14.39 12,392,974
2023-11-21 $14.42 $14.59 $14.13 $14.33 $14.33 9,900,436
2023-11-20 $14.88 $14.98 $14.60 $14.62 $14.62 13,095,256
2023-11-17 $14.73 $14.94 $14.65 $14.93 $14.93 11,850,717
2023-11-16 $14.49 $14.77 $14.26 $14.63 $14.63 15,340,831
2023-11-15 $14.12 $14.69 $14.10 $14.68 $14.68 16,139,042
2023-11-14 $13.70 $14.59 $13.66 $14.03 $14.03 25,539,979
2023-11-13 $13.09 $13.17 $12.87 $13.10 $13.10 8,464,618
2023-11-10 $12.78 $13.28 $12.71 $13.18 $13.18 14,031,405
2023-11-09 $13.35 $13.41 $12.71 $12.76 $12.76 17,030,910
2023-11-08 $13.43 $13.76 $13.35 $13.44 $13.44 12,979,927
2023-11-07 $13.10 $13.55 $13.00 $13.39 $13.39 11,213,256
2023-11-06 $13.91 $13.99 $12.95 $13.11 $13.11 17,883,123
2023-11-03 $13.33 $14.14 $13.33 $13.81 $13.81 25,496,247
2023-11-02 $13.28 $13.60 $12.84 $13.07 $13.07 24,272,714
2023-11-01 $13.57 $14.09 $12.89 $13.10 $13.10 22,686,410
2023-10-31 $13.53 $13.68 $13.20 $13.60 $13.60 14,417,124
2023-10-30 $13.54 $13.71 $13.29 $13.52 $13.52 13,550,600
2023-10-27 $13.69 $13.80 $13.24 $13.36 $13.36 11,172,984
2023-10-26 $13.98 $14.13 $13.13 $13.54 $13.54 18,271,066
2023-10-25 $13.85 $13.89 $13.55 $13.72 $13.72 12,522,019
2023-10-24 $14.02 $14.25 $13.88 $13.95 $13.95 11,715,857
2023-10-23 $13.46 $14.20 $13.38 $13.92 $13.92 14,019,547
2023-10-20 $13.75 $13.95 $13.52 $13.58 $13.58 17,200,929
2023-10-19 $14.33 $14.50 $13.95 $13.96 $13.96 16,537,255
2023-10-18 $14.81 $15.00 $14.29 $14.32 $14.32 16,858,360
2023-10-17 $14.88 $15.25 $14.73 $15.14 $15.14 10,045,399
2023-10-16 $15.06 $15.25 $14.91 $14.96 $14.96 13,286,795
2023-10-13 $15.27 $15.40 $14.71 $14.86 $14.86 16,340,415
2023-10-12 $15.78 $16.03 $15.34 $15.49 $15.49 15,999,368
2023-10-11 $16.62 $16.77 $15.54 $15.66 $15.66 21,877,650
2023-10-10 $16.71 $16.98 $16.50 $16.61 $16.61 15,548,018
2023-10-09 $15.85 $16.67 $15.70 $16.65 $16.65 18,034,668
2023-10-06 $16.20 $16.78 $16.10 $16.65 $16.65 8,795,101
2023-10-05 $16.62 $16.78 $16.39 $16.44 $16.44 12,440,726
2023-10-04 $15.97 $16.48 $15.95 $16.46 $16.46 14,783,284
2023-10-03 $16.28 $16.42 $15.65 $15.85 $15.85 19,437,896
2023-10-02 $16.26 $16.92 $16.26 $16.44 $16.44 14,375,784
2023-09-29 $16.71 $17.08 $16.05 $16.48 $16.48 28,030,210
2023-09-28 $16.12 $17.08 $16.11 $16.94 $16.94 16,671,791
2023-09-27 $15.47 $16.35 $15.47 $16.29 $16.29 16,727,932
2023-09-26 $15.09 $15.56 $15.06 $15.39 $15.39 12,887,493
2023-09-25 $15.38 $15.70 $15.14 $15.18 $15.18 12,574,951
2023-09-22 $17.05 $17.09 $15.66 $15.66 $15.66 16,795,382
2023-09-21 $17.00 $17.15 $16.84 $16.92 $16.92 11,253,754
2023-09-20 $17.43 $17.54 $17.12 $17.17 $17.17 10,352,769
2023-09-19 $17.16 $17.47 $17.11 $17.34 $17.34 11,874,163
2023-09-18 $17.06 $17.29 $16.97 $17.12 $17.12 9,417,903
2023-09-15 $17.28 $17.45 $17.04 $17.23 $17.23 11,431,648
2023-09-14 $16.63 $17.35 $16.57 $17.28 $17.28 14,020,663
2023-09-13 $16.56 $16.63 $16.23 $16.35 $16.35 12,143,523
2023-09-12 $16.60 $16.80 $16.42 $16.65 $16.65 9,384,125
2023-09-11 $16.59 $16.76 $16.02 $16.66 $16.66 12,523,362
2023-09-08 $16.44 $16.74 $16.24 $16.30 $16.30 8,940,755
2023-09-07 $16.42 $16.57 $16.14 $16.49 $16.49 10,641,416
2023-09-06 $16.35 $16.69 $16.34 $16.59 $16.59 11,199,081
2023-09-05 $16.32 $16.70 $15.92 $16.66 $16.66 13,379,538
2023-09-01 $16.65 $16.69 $16.26 $16.40 $16.40 6,308,569
2023-08-31 $16.53 $16.72 $16.47 $16.57 $16.57 4,903,225
2023-08-30 $16.80 $16.92 $16.50 $16.54 $16.54 7,819,826
2023-08-29 $16.58 $17.02 $16.49 $16.91 $16.91 8,671,059
2023-08-28 $17.00 $17.12 $16.66 $16.68 $16.68 7,259,814
2023-08-25 $16.94 $17.10 $16.70 $16.87 $16.87 7,809,662
2023-08-24 $17.46 $17.60 $16.92 $16.93 $16.93 7,846,302
2023-08-23 $17.30 $17.82 $17.02 $17.57 $17.57 9,974,433
2023-08-22 $17.15 $17.31 $16.90 $17.26 $17.26 9,782,299
2023-08-21 $16.82 $17.01 $16.70 $17.01 $17.01 8,182,623
2023-08-18 $16.51 $16.90 $16.49 $16.68 $16.68 8,038,566
2023-08-17 $17.20 $17.29 $16.70 $16.78 $16.78 9,898,009
2023-08-16 $17.51 $17.70 $17.12 $17.12 $17.12 9,407,454
2023-08-15 $17.71 $17.82 $17.54 $17.65 $17.65 8,872,438
2023-08-14 $17.57 $17.82 $17.48 $17.80 $17.80 6,339,178
2023-08-11 $17.73 $17.87 $17.56 $17.68 $17.68 7,945,423
2023-08-10 $18.10 $18.24 $17.77 $17.97 $17.97 9,678,711
2023-08-09 $18.41 $18.54 $17.85 $17.90 $17.90 10,032,401
2023-08-08 $18.19 $18.46 $17.97 $18.42 $18.42 9,586,494
2023-08-07 $18.10 $18.56 $18.00 $18.48 $18.48 14,394,026
2023-08-04 $18.44 $18.44 $17.82 $17.95 $17.95 14,479,947
2023-08-03 $18.38 $18.68 $18.03 $18.28 $18.28 16,037,048
2023-08-02 $18.75 $19.11 $18.62 $18.64 $18.64 19,919,893
2023-08-01 $19.66 $20.11 $18.38 $19.41 $19.41 56,736,615
2023-07-31 $21.84 $22.12 $21.47 $22.07 $22.07 16,693,543
2023-07-28 $21.71 $21.77 $21.36 $21.54 $21.54 11,185,807
2023-07-27 $21.99 $22.23 $21.24 $21.33 $21.33 22,799,825
2023-07-26 $20.40 $20.87 $20.34 $20.77 $20.77 11,037,344
2023-07-25 $20.70 $20.76 $20.27 $20.30 $20.30 9,496,180
2023-07-24 $21.10 $21.15 $20.43 $20.81 $20.81 9,869,331
2023-07-21 $20.85 $21.08 $20.61 $21.03 $21.03 10,646,175
2023-07-20 $20.83 $21.23 $20.66 $20.68 $20.68 10,559,323
2023-07-19 $21.16 $21.16 $20.66 $21.14 $21.14 11,929,341
2023-07-18 $20.52 $21.37 $20.51 $21.15 $21.15 14,706,015
2023-07-17 $20.38 $21.05 $20.34 $20.76 $20.76 11,813,730
2023-07-14 $21.44 $21.48 $20.38 $20.42 $20.42 17,539,202
2023-07-13 $21.95 $22.08 $21.44 $21.49 $21.49 12,371,275
2023-07-12 $22.66 $22.75 $21.78 $21.80 $21.80 16,093,761
2023-07-11 $22.68 $22.68 $22.09 $22.41 $22.41 11,926,171
2023-07-10 $21.96 $22.53 $21.87 $22.52 $22.52 15,829,591
2023-07-07 $21.91 $22.28 $21.73 $21.89 $21.89 10,848,263
2023-07-06 $21.86 $22.18 $21.23 $21.74 $21.74 14,189,528
2023-07-05 $21.74 $22.35 $21.69 $22.16 $22.16 14,239,956
2023-07-03 $21.56 $22.16 $21.55 $21.91 $21.91 8,914,908
2023-06-30 $21.40 $21.90 $21.17 $21.77 $21.77 20,131,733
2023-06-29 $21.06 $21.58 $20.77 $20.90 $20.90 17,072,808
2023-06-28 $19.60 $21.30 $19.54 $21.07 $21.07 30,703,455
2023-06-27 $18.69 $19.65 $18.69 $19.59 $19.59 16,467,595
2023-06-26 $18.72 $19.10 $18.16 $18.53 $18.53 21,189,487
2023-06-23 $18.84 $19.61 $18.71 $19.40 $19.40 14,287,254
2023-06-22 $18.89 $19.29 $18.86 $19.08 $19.08 9,226,802
2023-06-21 $19.23 $19.56 $18.87 $19.22 $19.22 12,072,982
2023-06-20 $19.17 $19.37 $18.94 $19.29 $19.29 11,893,814
2023-06-16 $19.67 $19.77 $18.96 $19.13 $19.13 15,741,065
2023-06-15 $19.00 $19.61 $18.90 $19.54 $19.54 12,396,017
2023-06-14 $19.59 $19.68 $18.89 $19.30 $19.30 20,255,291
2023-06-13 $18.62 $19.59 $18.34 $19.47 $19.47 23,011,665
2023-06-12 $17.65 $18.82 $17.58 $18.41 $18.41 32,398,745
2023-06-09 $17.00 $17.39 $16.94 $17.17 $17.17 13,465,305
2023-06-08 $16.92 $17.10 $16.63 $16.81 $16.81 10,609,907
2023-06-07 $16.87 $17.23 $16.77 $17.02 $17.02 17,528,004
2023-06-06 $16.15 $16.85 $16.11 $16.75 $16.75 13,771,394
2023-06-05 $15.75 $16.21 $15.72 $16.18 $16.18 11,538,330
2023-06-02 $15.71 $16.16 $15.68 $15.78 $15.78 15,615,575
2023-06-01 $14.85 $15.58 $14.73 $15.51 $15.51 16,502,075
2023-05-31 $14.89 $14.97 $14.34 $14.85 $14.85 12,312,016
2023-05-30 $14.73 $14.99 $14.51 $14.82 $14.82 11,416,257
2023-05-26 $14.55 $14.73 $14.35 $14.48 $14.48 10,257,579
2023-05-25 $14.40 $14.69 $14.23 $14.48 $14.48 11,277,725
2023-05-24 $14.29 $14.30 $13.87 $14.23 $14.23 12,471,062
2023-05-23 $14.24 $14.93 $14.16 $14.47 $14.47 12,896,885
2023-05-22 $14.23 $14.52 $13.91 $14.33 $14.33 9,342,665
2023-05-19 $14.54 $14.54 $13.99 $14.15 $14.15 12,602,815
2023-05-18 $14.26 $14.59 $14.26 $14.53 $14.53 13,407,701
2023-05-17 $13.64 $14.40 $13.62 $14.35 $14.35 18,621,129
2023-05-16 $13.62 $13.85 $13.32 $13.48 $13.48 10,200,651
2023-05-15 $13.24 $13.77 $13.16 $13.71 $13.71 10,926,945
2023-05-12 $13.73 $13.73 $13.01 $13.24 $13.24 13,643,785
2023-05-11 $13.94 $14.16 $13.63 $13.66 $13.66 12,335,564
2023-05-10 $14.26 $14.26 $13.73 $14.08 $14.08 13,523,327
2023-05-09 $14.12 $14.25 $13.82 $14.11 $14.11 11,966,924
2023-05-08 $14.26 $14.43 $14.05 $14.26 $14.26 15,723,283
2023-05-05 $13.99 $14.40 $13.88 $14.13 $14.13 17,433,232
2023-05-04 $14.73 $14.78 $13.57 $13.75 $13.75 21,613,131
2023-05-03 $14.44 $14.64 $14.12 $14.14 $14.14 16,488,814
2023-05-02 $14.46 $14.63 $13.97 $14.37 $14.37 23,189,609
2023-05-01 $13.46 $14.66 $13.12 $14.54 $14.54 38,718,736
2023-04-28 $12.88 $13.42 $12.78 $13.35 $13.35 19,768,701
2023-04-27 $12.65 $12.85 $12.42 $12.83 $12.83 11,470,097
2023-04-26 $12.86 $12.95 $12.41 $12.46 $12.46 10,571,610
2023-04-25 $13.02 $13.02 $12.65 $12.73 $12.73 8,460,823
2023-04-24 $12.99 $13.29 $12.71 $13.05 $13.05 11,121,771
2023-04-21 $12.60 $13.08 $12.44 $13.04 $13.04 13,216,562
2023-04-20 $12.97 $13.12 $12.60 $12.64 $12.64 10,992,667
2023-04-19 $12.94 $13.23 $12.79 $13.18 $13.18 8,437,118
2023-04-18 $12.95 $13.15 $12.84 $13.11 $13.11 9,643,177
2023-04-17 $12.65 $12.97 $12.56 $12.95 $12.95 8,311,461
2023-04-14 $12.91 $12.97 $12.62 $12.64 $12.64 10,590,339
2023-04-13 $12.82 $12.98 $12.61 $12.87 $12.87 12,339,928
2023-04-12 $13.71 $13.76 $12.68 $12.73 $12.73 18,504,379
2023-04-11 $13.45 $13.70 $13.27 $13.54 $13.54 9,715,355
2023-04-10 $12.98 $13.36 $12.91 $13.35 $13.35 9,048,190
2023-04-06 $12.96 $13.19 $12.82 $13.08 $13.08 9,887,169
2023-04-05 $13.07 $13.24 $12.86 $12.92 $12.92 9,695,814
2023-04-04 $13.48 $13.53 $12.72 $13.24 $13.24 12,597,918
2023-04-03 $13.30 $13.42 $13.14 $13.35 $13.35 9,476,272
2023-03-31 $13.35 $13.46 $13.20 $13.45 $13.45 11,638,085
2023-03-30 $13.40 $13.49 $13.19 $13.27 $13.27 13,728,876
2023-03-29 $12.74 $13.19 $12.67 $13.16 $13.16 15,325,930
2023-03-28 $12.29 $12.72 $12.28 $12.45 $12.45 13,341,734
2023-03-27 $12.73 $12.87 $12.15 $12.20 $12.20 18,453,986
2023-03-24 $12.38 $12.54 $12.16 $12.52 $12.52 16,499,775
2023-03-23 $12.53 $13.01 $12.36 $12.57 $12.57 15,624,447
2023-03-22 $12.83 $13.00 $12.44 $12.47 $12.47 17,816,571
2023-03-21 $12.72 $13.10 $12.72 $12.88 $12.88 16,879,880
2023-03-20 $12.58 $12.71 $12.25 $12.37 $12.37 18,926,589
2023-03-17 $12.89 $12.96 $12.47 $12.58 $12.58 19,597,486
2023-03-16 $12.63 $13.32 $12.49 $13.11 $13.11 19,065,827
2023-03-15 $12.84 $13.12 $12.52 $12.91 $12.91 21,479,274
2023-03-14 $13.90 $14.06 $13.24 $13.35 $13.35 16,745,775
2023-03-13 $13.70 $13.95 $13.28 $13.49 $13.49 16,851,942
2023-03-10 $14.32 $14.51 $13.75 $14.06 $14.06 17,385,027
2023-03-09 $15.25 $15.27 $14.31 $14.38 $14.38 18,682,247
2023-03-08 $15.92 $15.93 $15.07 $15.28 $15.28 15,694,770
2023-03-07 $16.38 $16.60 $15.94 $15.96 $15.96 11,971,570
2023-03-06 $16.45 $16.89 $16.21 $16.32 $16.32 13,153,527
2023-03-03 $15.58 $16.30 $15.58 $16.23 $16.23 14,330,042
2023-03-02 $14.88 $15.60 $14.61 $15.55 $15.55 16,037,562
2023-03-01 $14.86 $15.28 $14.65 $15.14 $15.14 17,027,078
2023-02-28 $15.70 $15.79 $14.45 $14.82 $14.82 46,634,762
2023-02-27 $16.65 $16.93 $16.44 $16.50 $16.50 11,017,891
2023-02-24 $16.39 $16.43 $16.11 $16.40 $16.40 10,118,934
2023-02-23 $17.02 $17.09 $16.42 $16.75 $16.75 8,568,874
2023-02-22 $16.96 $17.20 $16.59 $16.84 $16.84 8,370,035
2023-02-21 $17.31 $17.49 $16.77 $16.98 $16.98 10,851,849
2023-02-17 $17.55 $17.70 $17.25 $17.63 $17.63 11,388,015
2023-02-16 $17.86 $18.03 $17.61 $17.80 $17.80 12,813,912
2023-02-15 $17.38 $18.12 $17.21 $18.11 $18.11 13,260,453
2023-02-14 $16.85 $17.49 $16.65 $17.45 $17.45 10,333,781
2023-02-13 $16.30 $17.00 $16.17 $16.93 $16.93 9,621,651
2023-02-10 $16.61 $16.71 $16.12 $16.24 $16.24 9,418,650
2023-02-09 $17.22 $17.41 $16.72 $16.92 $16.92 11,378,957
2023-02-08 $17.50 $17.70 $16.93 $16.97 $16.97 11,579,035
2023-02-07 $17.01 $17.74 $16.67 $17.48 $17.48 25,138,874
2023-02-06 $16.31 $16.62 $16.22 $16.59 $16.59 10,864,159
2023-02-03 $16.70 $17.09 $16.42 $16.57 $16.57 12,040,707
2023-02-02 $16.50 $17.16 $16.20 $17.11 $17.11 21,009,029
2023-02-01 $15.24 $16.20 $15.14 $16.11 $16.11 18,474,710
2023-01-31 $15.10 $15.22 $14.82 $15.21 $15.21 8,587,886
2023-01-30 $14.81 $15.32 $14.65 $14.84 $14.84 11,778,937
2023-01-27 $15.14 $15.41 $14.99 $15.01 $15.01 12,272,099
2023-01-26 $15.63 $15.71 $15.10 $15.20 $15.20 9,897,651
2023-01-25 $15.13 $15.46 $14.81 $15.42 $15.42 8,164,172
2023-01-24 $15.68 $15.90 $14.95 $15.43 $15.43 11,905,900
2023-01-23 $15.67 $15.74 $15.48 $15.52 $15.52 10,385,720
2023-01-20 $14.93 $15.78 $14.85 $15.45 $15.45 16,449,697
2023-01-19 $15.03 $15.27 $14.38 $14.78 $14.78 20,427,744
2023-01-18 $16.24 $16.36 $15.36 $15.53 $15.53 17,029,859
2023-01-17 $15.68 $16.01 $15.32 $16.00 $16.00 14,669,744
2023-01-13 $15.14 $15.69 $15.05 $15.63 $15.63 16,658,116
2023-01-12 $14.79 $15.46 $14.65 $15.35 $15.35 18,860,444
2023-01-11 $14.15 $14.59 $14.04 $14.58 $14.58 13,547,060
2023-01-10 $13.37 $14.22 $13.31 $14.14 $14.14 16,452,187
2023-01-09 $13.23 $13.88 $13.12 $13.78 $13.78 16,698,648
2023-01-06 $12.78 $13.07 $12.55 $13.04 $13.04 14,254,338
2023-01-05 $12.25 $12.92 $12.12 $12.76 $12.76 13,995,254
2023-01-04 $11.99 $12.48 $11.78 $12.46 $12.46 16,321,241
2023-01-03 $12.50 $12.60 $11.76 $11.86 $11.86 14,374,098
2022-12-30 $12.25 $12.43 $12.04 $12.24 $12.24 11,682,976
2022-12-29 $12.22 $12.57 $12.16 $12.47 $12.47 10,792,813
2022-12-28 $12.50 $12.62 $12.10 $12.14 $12.14 11,633,736
2022-12-27 $12.99 $13.02 $12.51 $12.54 $12.54 9,115,577
2022-12-23 $13.01 $13.12 $12.73 $13.00 $13.00 10,537,527
2022-12-22 $13.60 $13.64 $12.70 $13.07 $13.07 14,857,250
2022-12-21 $13.54 $14.14 $13.50 $13.75 $13.75 15,443,416
2022-12-20 $13.53 $13.93 $13.46 $13.59 $13.59 13,235,634
2022-12-19 $14.31 $14.31 $13.52 $13.67 $13.67 10,796,337
2022-12-16 $14.57 $14.90 $14.21 $14.32 $14.32 14,032,012
2022-12-15 $14.72 $14.93 $14.44 $14.76 $14.76 13,580,531
2022-12-14 $15.03 $15.21 $14.66 $15.08 $15.08 17,538,294
2022-12-13 $16.13 $16.22 $14.66 $15.03 $15.03 21,932,747
2022-12-12 $15.25 $15.64 $14.84 $15.46 $15.46 14,437,699
2022-12-09 $15.68 $15.82 $15.32 $15.35 $15.35 11,621,475
2022-12-08 $15.73 $16.04 $15.58 $15.72 $15.72 7,529,239
2022-12-07 $15.74 $15.89 $15.39 $15.46 $15.46 8,929,862
2022-12-06 $16.30 $16.50 $15.44 $15.83 $15.83 12,467,737
2022-12-05 $16.32 $16.97 $16.15 $16.21 $16.21 11,212,748
2022-12-02 $16.25 $16.59 $16.10 $16.54 $16.54 8,556,480
2022-12-01 $16.51 $17.05 $16.39 $16.62 $16.62 14,136,086
2022-11-30 $16.66 $16.72 $15.93 $16.44 $16.44 14,445,676
2022-11-29 $15.98 $16.70 $15.98 $16.57 $16.57 9,076,284
2022-11-28 $16.24 $16.41 $15.86 $15.91 $15.91 7,202,961
2022-11-25 $16.37 $16.71 $16.26 $16.43 $16.43 4,881,409
2022-11-23 $16.29 $16.48 $16.01 $16.32 $16.32 9,401,273
2022-11-22 $16.20 $16.47 $15.95 $16.21 $16.21 7,874,095
2022-11-21 $16.41 $16.53 $15.92 $16.12 $16.12 9,979,177
2022-11-18 $16.73 $16.85 $16.17 $16.37 $16.37 9,995,326
2022-11-17 $16.42 $16.58 $15.90 $16.40 $16.40 21,653,918
2022-11-16 $17.44 $17.83 $17.01 $17.59 $17.59 16,243,482
2022-11-15 $18.36 $18.67 $17.90 $18.30 $18.30 20,815,435
2022-11-14 $17.98 $18.38 $17.64 $17.87 $17.87 20,052,329
2022-11-11 $17.36 $18.31 $16.87 $17.86 $17.86 21,141,300
2022-11-10 $16.61 $17.40 $16.42 $17.09 $17.09 24,842,328
2022-11-09 $16.93 $16.93 $15.75 $15.79 $15.79 23,890,058
2022-11-08 $17.03 $18.29 $16.94 $17.28 $17.28 36,554,131
2022-11-07 $17.04 $17.06 $16.32 $16.67 $16.67 18,368,326
2022-11-04 $17.53 $17.75 $16.63 $16.94 $16.94 17,029,338
2022-11-03 $15.74 $17.20 $15.66 $16.99 $16.99 22,627,826
2022-11-02 $16.65 $17.29 $16.27 $16.35 $16.35 22,394,089
2022-11-01 $17.29 $17.54 $16.78 $16.79 $16.79 21,973,024
2022-10-31 $16.71 $17.08 $16.32 $16.89 $16.89 20,427,687
2022-10-28 $15.86 $16.58 $15.71 $16.52 $16.52 18,593,384
2022-10-27 $16.26 $16.45 $15.86 $15.93 $15.93 18,485,331
2022-10-26 $15.71 $16.52 $15.65 $15.90 $15.90 19,988,626
2022-10-25 $15.38 $15.85 $15.20 $15.83 $15.83 18,537,163
2022-10-24 $14.95 $15.37 $14.60 $15.31 $15.31 17,434,117
2022-10-21 $14.16 $14.96 $13.95 $14.93 $14.93 20,375,355
2022-10-20 $14.02 $14.64 $14.02 $14.23 $14.23 15,764,733
2022-10-19 $14.21 $14.43 $13.86 $13.91 $13.91 17,364,198
2022-10-18 $13.75 $14.44 $13.73 $14.31 $14.31 28,329,555
2022-10-17 $13.46 $13.58 $13.06 $13.18 $13.18 16,222,887
2022-10-14 $13.30 $13.48 $12.92 $13.03 $13.03 25,566,110
2022-10-13 $12.42 $13.34 $12.28 $12.95 $12.95 29,781,852
2022-10-12 $11.99 $13.09 $11.69 $12.98 $12.98 40,345,472
2022-10-11 $11.89 $12.08 $11.19 $11.63 $11.63 24,844,897
2022-10-10 $12.82 $13.00 $11.50 $11.91 $11.91 28,335,049
2022-10-07 $13.01 $13.20 $12.42 $12.90 $12.90 27,234,889
2022-10-06 $13.11 $13.65 $12.72 $13.29 $13.29 28,978,492
2022-10-05 $12.93 $13.33 $12.64 $13.22 $13.22 28,340,081
2022-10-04 $11.85 $13.35 $11.82 $13.32 $13.32 42,043,773
2022-10-03 $11.55 $12.00 $10.83 $11.40 $11.40 33,704,621
2022-09-30 $13.24 $13.34 $11.32 $11.36 $11.36 53,105,312
2022-09-29 $14.26 $14.36 $13.63 $13.86 $13.86 15,886,232
2022-09-28 $14.00 $14.72 $13.88 $14.64 $14.64 19,965,442
2022-09-27 $13.82 $14.37 $13.69 $13.96 $13.96 18,772,087
2022-09-26 $13.67 $14.20 $13.36 $13.39 $13.39 19,453,302
2022-09-23 $13.96 $14.00 $13.12 $13.55 $13.55 25,423,448
2022-09-22 $14.72 $15.02 $14.09 $14.39 $14.39 24,689,057
2022-09-21 $15.15 $15.47 $14.45 $14.58 $14.58 25,615,626
2022-09-20 $15.80 $15.80 $15.03 $15.19 $15.19 23,801,758
2022-09-19 $15.10 $15.71 $15.03 $15.33 $15.33 15,615,515
2022-09-16 $15.00 $15.45 $14.88 $15.31 $15.31 20,664,330
2022-09-15 $15.01 $15.79 $14.99 $15.49 $15.49 19,886,371
2022-09-14 $14.38 $15.10 $14.05 $15.07 $15.07 17,385,646
2022-09-13 $14.00 $14.66 $13.88 $14.40 $14.40 19,736,859
2022-09-12 $14.74 $15.11 $14.41 $14.80 $14.80 18,206,241
2022-09-09 $14.39 $14.76 $14.36 $14.60 $14.60 18,190,721
2022-09-08 $13.72 $14.30 $13.61 $14.28 $14.28 20,776,483
2022-09-07 $13.38 $14.11 $13.32 $14.04 $14.04 19,908,538
2022-09-06 $13.50 $13.72 $12.85 $13.32 $13.32 19,904,518
2022-09-02 $13.35 $13.52 $12.86 $13.05 $13.05 20,492,710
2022-09-01 $12.85 $13.04 $12.38 $13.01 $13.01 17,349,308
2022-08-31 $13.73 $13.78 $13.01 $13.08 $13.08 14,315,105
2022-08-30 $13.91 $14.28 $13.15 $13.44 $13.44 19,183,037
2022-08-29 $13.31 $13.81 $13.20 $13.57 $13.57 17,064,778
2022-08-26 $14.47 $14.75 $13.70 $13.72 $13.72 16,235,404
2022-08-25 $14.16 $14.75 $14.15 $14.48 $14.48 21,491,856
2022-08-24 $12.93 $14.04 $12.88 $13.93 $13.93 23,286,254
2022-08-23 $12.75 $13.01 $12.67 $12.85 $12.85 11,959,152
2022-08-22 $12.75 $12.84 $12.50 $12.55 $12.55 13,644,784
2022-08-19 $13.36 $13.52 $12.91 $13.18 $13.18 14,597,831
2022-08-18 $13.82 $13.82 $13.49 $13.81 $13.81 9,678,996
2022-08-17 $14.11 $14.20 $13.55 $13.80 $13.80 17,637,401
2022-08-16 $14.10 $14.80 $13.84 $14.56 $14.56 18,972,419
2022-08-15 $13.97 $14.28 $13.80 $14.16 $14.16 12,997,943
2022-08-12 $13.94 $14.30 $13.79 $14.16 $14.16 18,227,629
2022-08-11 $14.10 $14.30 $13.60 $13.76 $13.76 22,240,564
2022-08-10 $12.69 $13.90 $12.60 $13.56 $13.56 35,167,027
2022-08-09 $12.46 $12.68 $11.86 $12.10 $12.10 35,198,314
2022-08-08 $13.49 $14.08 $13.40 $13.53 $13.53 23,685,955
2022-08-05 $12.78 $13.48 $12.67 $13.21 $13.21 17,318,114
2022-08-04 $13.00 $13.16 $12.74 $12.98 $12.98 14,264,262
2022-08-03 $12.66 $13.08 $12.57 $12.99 $12.99 19,261,786
2022-08-02 $11.79 $12.82 $11.68 $12.47 $12.47 22,997,142
2022-08-01 $11.98 $12.04 $11.54 $11.98 $11.98 19,645,219
2022-07-29 $12.00 $12.23 $11.66 $12.15 $12.15 15,949,863
2022-07-28 $11.78 $12.21 $11.30 $12.11 $12.11 24,815,503
2022-07-27 $11.64 $11.77 $11.32 $11.50 $11.50 26,938,708
2022-07-26 $11.66 $11.67 $11.16 $11.18 $11.18 14,488,239
2022-07-25 $11.90 $11.97 $11.40 $11.82 $11.82 12,109,966
2022-07-22 $12.70 $12.70 $11.84 $11.97 $11.97 15,289,547
2022-07-21 $12.49 $12.52 $12.11 $12.48 $12.48 24,060,156
2022-07-20 $12.85 $13.51 $12.70 $13.46 $13.46 23,117,395
2022-07-19 $12.75 $13.13 $12.58 $12.85 $12.85 20,613,008
2022-07-18 $12.15 $12.96 $12.14 $12.39 $12.39 21,149,545
2022-07-15 $11.38 $11.85 $11.18 $11.80 $11.80 15,987,518
2022-07-14 $11.36 $11.61 $11.13 $11.18 $11.18 15,951,424
2022-07-13 $11.14 $11.61 $10.96 $11.52 $11.52 15,233,098
2022-07-12 $11.01 $11.80 $10.91 $11.60 $11.60 17,505,240
2022-07-11 $11.32 $11.43 $10.83 $10.96 $10.96 15,010,950
2022-07-08 $11.71 $11.91 $11.29 $11.53 $11.53 16,784,109
2022-07-07 $11.51 $11.87 $11.50 $11.81 $11.81 18,191,260
2022-07-06 $12.32 $12.67 $11.20 $11.27 $11.27 32,183,496
2022-07-05 $11.05 $12.48 $10.47 $12.46 $12.46 34,728,120
2022-07-01 $11.03 $11.38 $10.91 $11.33 $11.33 20,741,647
2022-06-30 $11.31 $11.31 $10.50 $11.12 $11.12 28,617,337
2022-06-29 $12.20 $12.21 $11.30 $11.57 $11.57 26,259,681
2022-06-28 $13.00 $13.58 $12.72 $12.76 $12.76 16,382,955
2022-06-27 $13.21 $13.21 $12.43 $12.87 $12.87 18,773,701
2022-06-24 $11.63 $13.27 $11.47 $13.22 $13.22 35,830,004
2022-06-23 $11.45 $11.70 $10.95 $11.46 $11.46 17,451,034
2022-06-22 $11.36 $11.79 $11.20 $11.47 $11.47 16,081,415
2022-06-21 $11.49 $11.80 $11.23 $11.47 $11.47 19,908,255
2022-06-17 $10.46 $11.45 $10.34 $11.43 $11.43 33,653,159
2022-06-16 $11.21 $11.30 $10.31 $10.38 $10.38 33,393,600
2022-06-15 $11.26 $11.94 $11.18 $11.73 $11.73 30,654,148
2022-06-14 $11.83 $11.99 $10.96 $11.12 $11.12 28,928,843
2022-06-13 $12.45 $12.47 $11.45 $11.55 $11.55 36,507,957
2022-06-10 $13.50 $14.22 $13.08 $13.16 $13.16 31,596,942
2022-06-09 $15.14 $15.20 $13.75 $13.76 $13.76 28,212,099
2022-06-08 $15.52 $15.84 $15.05 $15.15 $15.15 15,889,629
2022-06-07 $15.42 $15.95 $15.26 $15.89 $15.89 11,933,807
2022-06-06 $15.81 $16.01 $15.44 $15.75 $15.75 11,256,602
2022-06-03 $15.65 $15.89 $15.32 $15.63 $15.63 14,897,268
2022-06-02 $15.26 $16.09 $15.12 $16.08 $16.08 20,521,508
2022-06-01 $16.13 $16.31 $14.91 $15.29 $15.29 22,150,334
2022-05-31 $16.08 $16.34 $15.81 $16.01 $16.01 18,485,420
2022-05-27 $15.48 $16.21 $15.47 $16.20 $16.20 20,752,645
2022-05-26 $14.07 $15.68 $14.02 $15.39 $15.39 30,591,366
2022-05-25 $13.18 $13.92 $13.00 $13.73 $13.73 21,353,057
2022-05-24 $15.11 $15.14 $13.16 $13.29 $13.29 32,302,088
2022-05-23 $15.29 $15.49 $14.60 $15.10 $15.10 18,345,583
2022-05-20 $16.23 $16.47 $14.79 $15.30 $15.30 27,108,415
2022-05-19 $15.70 $16.24 $15.58 $15.95 $15.95 25,578,975
2022-05-18 $16.58 $16.88 $15.51 $15.90 $15.90 25,811,745
2022-05-17 $16.54 $17.08 $16.26 $16.97 $16.97 17,406,659
2022-05-16 $16.23 $16.59 $16.05 $16.09 $16.09 17,024,365
2022-05-13 $15.05 $16.41 $15.02 $16.22 $16.22 27,121,855
2022-05-12 $15.03 $15.58 $14.30 $14.77 $14.77 31,179,183
2022-05-11 $16.11 $16.89 $15.37 $15.42 $15.42 24,475,155
2022-05-10 $17.30 $17.53 $15.75 $16.21 $16.21 25,063,801
2022-05-09 $17.88 $17.89 $15.91 $15.95 $15.95 28,288,074
2022-05-06 $18.84 $18.89 $17.85 $18.27 $18.27 18,982,085
2022-05-05 $19.94 $20.32 $18.69 $18.96 $18.96 20,426,723
2022-05-04 $20.00 $20.39 $19.10 $20.37 $20.37 17,650,188
2022-05-03 $19.95 $20.30 $19.45 $20.03 $20.03 18,322,747
2022-05-02 $20.00 $20.23 $19.17 $19.86 $19.86 18,821,563
2022-04-29 $20.65 $21.05 $19.96 $20.03 $20.03 11,933,462
2022-04-28 $20.20 $20.77 $19.70 $20.62 $20.62 14,142,939
2022-04-27 $19.65 $20.28 $19.47 $19.91 $19.91 16,996,195
2022-04-26 $21.05 $21.13 $19.78 $19.82 $19.82 20,035,256
2022-04-25 $20.87 $21.27 $20.43 $21.24 $21.24 15,786,211
2022-04-22 $21.86 $22.01 $21.02 $21.13 $21.13 14,578,113
2022-04-21 $22.96 $23.11 $21.68 $21.84 $21.84 21,912,011
2022-04-20 $22.30 $22.62 $21.93 $22.02 $22.02 12,287,118
2022-04-19 $21.39 $22.40 $21.32 $22.18 $22.18 16,309,914
2022-04-18 $21.40 $21.69 $21.05 $21.21 $21.21 10,501,824
2022-04-14 $21.64 $22.14 $21.52 $21.64 $21.64 12,774,682
2022-04-13 $20.61 $21.56 $20.61 $21.45 $21.45 16,672,709
2022-04-12 $20.36 $20.78 $20.09 $20.20 $20.20 14,620,947
2022-04-11 $19.65 $20.59 $19.46 $20.26 $20.26 13,861,278
2022-04-08 $20.20 $20.42 $19.64 $19.94 $19.94 15,336,029
2022-04-07 $20.58 $20.68 $19.51 $20.33 $20.33 21,030,409
2022-04-06 $21.65 $21.68 $20.40 $20.68 $20.68 27,149,319
2022-04-05 $22.83 $23.43 $21.95 $22.19 $22.19 28,756,059
2022-04-04 $21.80 $22.07 $21.52 $21.97 $21.97 12,197,585
2022-04-01 $21.96 $22.10 $21.48 $21.82 $21.82 13,641,985
2022-03-31 $21.38 $22.21 $21.27 $21.88 $21.88 20,881,735
2022-03-30 $21.11 $21.45 $20.91 $21.22 $21.22 13,073,384
2022-03-29 $21.24 $21.47 $20.88 $21.18 $21.18 18,392,662
2022-03-28 $19.94 $20.55 $19.94 $20.54 $20.54 18,492,105
2022-03-25 $19.70 $20.22 $19.64 $19.86 $19.86 19,428,420
2022-03-24 $19.49 $19.76 $19.03 $19.75 $19.75 14,237,015
2022-03-23 $19.69 $19.95 $19.37 $19.40 $19.40 14,109,141
2022-03-22 $19.70 $20.21 $19.48 $19.91 $19.91 19,323,457
2022-03-21 $19.53 $19.83 $19.17 $19.63 $19.63 21,245,689
2022-03-18 $19.40 $20.15 $19.21 $19.90 $19.90 31,044,201
2022-03-17 $18.88 $19.73 $18.76 $19.69 $19.69 23,871,091
2022-03-16 $18.51 $19.42 $18.26 $19.32 $19.32 29,394,004
2022-03-15 $17.37 $18.32 $17.36 $18.25 $18.25 23,557,812
2022-03-14 $17.49 $17.90 $16.79 $17.06 $17.06 22,424,953
2022-03-11 $18.10 $18.27 $17.46 $17.49 $17.49 17,589,232
2022-03-10 $16.90 $18.19 $16.78 $17.80 $17.80 24,583,953
2022-03-09 $16.89 $17.76 $16.60 $17.31 $17.31 30,921,491
2022-03-08 $15.43 $16.70 $14.90 $15.96 $15.96 37,827,381
2022-03-07 $17.17 $17.38 $15.36 $15.38 $15.38 39,304,870
2022-03-04 $18.15 $18.42 $17.17 $17.39 $17.39 31,384,616
2022-03-03 $19.36 $19.69 $18.18 $18.56 $18.56 27,768,291
2022-03-02 $18.75 $19.40 $18.55 $19.06 $19.06 24,528,911
2022-03-01 $19.19 $19.25 $18.22 $18.48 $18.48 30,581,727
2022-02-28 $19.27 $19.87 $18.57 $19.49 $19.49 25,338,087
2022-02-25 $19.53 $20.06 $18.81 $19.65 $19.65 24,223,570
2022-02-24 $17.53 $19.42 $17.31 $19.37 $19.37 41,221,189
2022-02-23 $20.80 $20.90 $19.25 $19.29 $19.29 25,647,794
2022-02-22 $20.60 $21.32 $20.14 $20.36 $20.36 23,353,475
2022-02-18 $21.62 $22.02 $20.95 $21.20 $21.20 21,514,493
2022-02-17 $22.36 $22.59 $21.50 $21.77 $21.77 20,797,364
2022-02-16 $22.36 $23.19 $22.23 $22.75 $22.75 19,524,130
2022-02-15 $21.90 $22.57 $21.68 $22.55 $22.55 20,260,383
2022-02-14 $21.56 $22.20 $20.91 $21.09 $21.09 23,969,021
2022-02-11 $22.57 $23.00 $21.32 $21.44 $21.44 31,136,813
2022-02-10 $22.74 $23.67 $22.38 $22.63 $22.63 40,901,937
2022-02-09 $23.08 $23.90 $22.97 $23.72 $23.72 23,368,304
2022-02-08 $22.53 $22.84 $21.66 $22.75 $22.75 25,060,868
2022-02-07 $20.41 $22.18 $20.41 $21.95 $21.95 22,158,766
2022-02-04 $20.22 $20.51 $19.81 $20.25 $20.25 16,721,672
2022-02-03 $21.02 $21.31 $20.48 $20.49 $20.49 14,938,079
2022-02-02 $21.42 $21.89 $20.98 $21.31 $21.31 16,291,896
2022-02-01 $20.92 $22.05 $20.80 $21.61 $21.61 21,910,524
2022-01-31 $19.55 $20.92 $19.14 $20.83 $20.83 21,121,163
2022-01-28 $19.82 $20.01 $18.88 $19.56 $19.56 25,874,318
2022-01-27 $21.13 $21.43 $19.67 $19.85 $19.85 22,357,742
2022-01-26 $21.09 $21.83 $20.69 $20.93 $20.93 22,823,051
2022-01-25 $19.46 $20.90 $19.34 $20.65 $20.65 23,368,357
2022-01-24 $19.39 $20.03 $18.31 $19.97 $19.97 30,496,431
2022-01-21 $20.89 $20.89 $19.90 $20.06 $20.06 23,127,478
2022-01-20 $21.49 $22.29 $20.96 $21.03 $21.03 15,432,344
2022-01-19 $21.86 $21.94 $21.32 $21.38 $21.38 17,072,283
2022-01-18 $22.63 $22.89 $21.85 $21.94 $21.94 17,139,827
2022-01-14 $22.83 $23.10 $22.31 $22.96 $22.96 19,267,704
2022-01-13 $22.47 $23.74 $22.33 $23.11 $23.11 25,294,470
2022-01-12 $22.06 $22.35 $21.72 $22.22 $22.22 15,847,877
2022-01-11 $21.59 $22.34 $21.25 $22.00 $22.00 15,529,242
2022-01-10 $22.44 $22.44 $21.19 $21.71 $21.71 16,947,741
2022-01-07 $21.70 $22.79 $21.51 $22.20 $22.20 22,033,898
2022-01-06 $21.81 $22.41 $21.32 $21.34 $21.34 17,049,135
2022-01-05 $22.69 $22.81 $21.45 $21.66 $21.66 16,547,310
2022-01-04 $22.52 $22.86 $22.11 $22.47 $22.47 21,130,836
2022-01-03 $20.98 $22.46 $20.84 $22.18 $22.18 23,081,967
2021-12-31 $20.87 $21.19 $20.40 $20.74 $20.74 20,800,037
2021-12-30 $21.42 $22.41 $20.86 $21.02 $21.02 27,699,343
2021-12-29 $21.66 $21.96 $21.26 $21.58 $21.58 13,256,707
2021-12-28 $21.73 $22.75 $21.56 $21.91 $21.91 18,303,168
2021-12-27 $21.80 $22.32 $21.49 $22.14 $22.14 15,873,990
2021-12-23 $23.05 $23.38 $22.34 $22.72 $22.72 17,668,709
2021-12-22 $22.20 $22.88 $21.65 $22.62 $22.62 21,757,462
2021-12-21 $20.95 $22.42 $20.89 $22.19 $22.19 27,223,744
2021-12-20 $19.55 $20.95 $19.33 $20.74 $20.74 25,532,872
2021-12-17 $19.11 $20.44 $19.01 $20.33 $20.33 30,832,202
2021-12-16 $20.15 $20.31 $19.12 $19.34 $19.34 25,144,348
2021-12-15 $20.34 $20.37 $19.27 $20.07 $20.07 24,035,077
2021-12-14 $20.08 $20.92 $20.08 $20.34 $20.34 16,753,895
2021-12-13 $20.96 $21.05 $19.95 $20.59 $20.59 19,980,890
2021-12-10 $21.50 $21.69 $20.86 $21.54 $21.54 16,212,832
2021-12-09 $21.12 $21.77 $21.02 $21.41 $21.41 24,553,678
2021-12-08 $20.63 $22.34 $20.52 $21.77 $21.77 41,601,082
2021-12-07 $20.78 $21.00 $19.92 $20.12 $20.12 29,493,607
2021-12-06 $18.50 $20.73 $18.31 $20.03 $20.03 37,254,893
2021-12-03 $18.80 $19.00 $17.92 $18.29 $18.29 31,296,897
2021-12-02 $18.09 $19.18 $17.80 $19.16 $19.16 40,370,604
2021-12-01 $20.00 $20.41 $17.78 $17.79 $17.79 45,101,099
2021-11-30 $19.77 $20.06 $18.84 $19.51 $19.51 39,017,834
2021-11-29 $21.10 $21.39 $19.57 $20.22 $20.22 34,566,092
2021-11-26 $20.53 $20.86 $19.08 $20.06 $20.06 40,629,918
2021-11-24 $22.38 $22.95 $22.18 $22.63 $22.63 16,664,855
2021-11-23 $23.34 $23.59 $22.40 $22.56 $22.56 16,716,832
2021-11-22 $23.29 $23.67 $22.57 $23.00 $23.00 21,118,309
2021-11-19 $23.11 $23.68 $22.71 $23.09 $23.09 28,171,093
2021-11-18 $24.09 $24.24 $23.16 $23.58 $23.58 20,925,878
2021-11-17 $23.61 $24.13 $23.18 $24.00 $24.00 37,758,762
2021-11-16 $24.50 $24.68 $23.39 $23.64 $23.64 46,999,543
2021-11-15 $25.68 $26.14 $25.39 $25.51 $25.51 11,813,399
2021-11-12 $26.37 $26.37 $25.39 $25.63 $25.63 14,675,955
2021-11-11 $26.79 $27.05 $26.25 $26.30 $26.30 9,978,132
2021-11-10 $27.30 $27.80 $26.54 $26.73 $26.73 10,572,751
2021-11-09 $28.11 $28.25 $27.40 $27.80 $27.80 10,445,636
2021-11-08 $29.18 $29.23 $28.06 $28.24 $28.24 16,276,508
2021-11-05 $28.71 $29.45 $28.08 $28.92 $28.92 33,685,389
2021-11-04 $27.40 $27.77 $26.69 $26.82 $26.82 11,217,275
2021-11-03 $26.35 $27.58 $25.79 $27.32 $27.32 16,387,249
2021-11-02 $26.92 $26.98 $26.35 $26.83 $26.83 13,286,236
2021-11-01 $25.86 $27.10 $25.56 $27.07 $27.07 12,542,459
2021-10-29 $25.74 $26.34 $25.44 $25.72 $25.72 11,916,137
2021-10-28 $25.38 $26.10 $25.06 $25.81 $25.81 9,710,621
2021-10-27 $26.09 $26.09 $25.48 $25.50 $25.50 9,227,135
2021-10-26 $26.40 $26.68 $25.81 $25.91 $25.91 11,373,577
2021-10-25 $25.53 $26.04 $25.44 $25.92 $25.92 10,595,976
2021-10-22 $25.26 $25.55 $24.91 $25.48 $25.48 9,857,768
2021-10-21 $25.58 $26.01 $25.27 $25.50 $25.50 11,014,431
2021-10-20 $25.71 $25.88 $25.28 $25.60 $25.60 12,295,897
2021-10-19 $26.13 $26.21 $25.59 $25.62 $25.62 11,130,292
2021-10-18 $26.35 $26.45 $25.73 $26.13 $26.13 11,669,148
2021-10-15 $27.08 $27.41 $26.48 $26.53 $26.53 7,508,061
2021-10-14 $26.77 $26.92 $26.41 $26.60 $26.60 7,817,920
2021-10-13 $27.04 $27.09 $26.33 $26.53 $26.53 9,526,178
2021-10-12 $26.30 $27.18 $26.10 $27.04 $27.04 10,477,167
2021-10-11 $26.22 $26.87 $25.95 $26.24 $26.24 9,176,596
2021-10-08 $27.03 $27.27 $26.33 $26.35 $26.35 10,605,907
2021-10-07 $27.95 $28.05 $26.92 $26.98 $26.98 12,665,366
2021-10-06 $27.36 $27.78 $26.89 $27.59 $27.59 12,936,572
2021-10-05 $27.65 $28.31 $27.36 $27.76 $27.76 13,013,123
2021-10-04 $28.34 $28.56 $27.39 $27.47 $27.47 13,561,481
2021-10-01 $27.79 $28.62 $27.75 $28.31 $28.31 19,404,674
2021-09-30 $27.24 $27.25 $26.44 $26.71 $26.71 11,684,783
2021-09-29 $28.11 $28.19 $27.27 $27.34 $27.34 10,434,321
2021-09-28 $28.24 $28.85 $27.75 $27.93 $27.93 13,782,213
2021-09-27 $28.54 $29.45 $28.29 $28.34 $28.34 20,178,024
2021-09-24 $27.33 $28.25 $27.20 $28.10 $28.10 21,474,263
2021-09-23 $26.51 $27.65 $26.44 $27.29 $27.29 19,853,688
2021-09-22 $25.23 $26.32 $25.22 $26.01 $26.01 14,617,804
2021-09-21 $25.35 $25.69 $24.76 $24.99 $24.99 11,297,549
2021-09-20 $25.01 $25.25 $24.47 $25.11 $25.11 14,599,553
2021-09-17 $25.16 $25.92 $25.15 $25.59 $25.59 14,216,614
2021-09-16 $25.01 $25.39 $24.82 $25.06 $25.06 8,317,155
2021-09-15 $24.68 $25.16 $24.34 $25.07 $25.07 9,710,050
2021-09-14 $25.14 $25.44 $24.62 $24.77 $24.77 10,077,001
2021-09-13 $24.87 $25.51 $24.12 $25.30 $25.30 12,232,432
2021-09-10 $25.13 $25.27 $24.53 $24.59 $24.59 10,629,738
2021-09-09 $24.36 $25.56 $24.19 $24.94 $24.94 12,372,343
2021-09-08 $25.00 $25.38 $24.31 $24.42 $24.42 10,943,901
2021-09-07 $24.37 $25.18 $24.00 $25.04 $25.04 12,489,000
2021-09-03 $25.36 $25.60 $24.43 $24.62 $24.62 13,983,002
2021-09-02 $25.27 $26.01 $24.57 $25.48 $25.48 17,282,581
2021-09-01 $26.00 $26.15 $24.98 $25.16 $25.16 12,071,808
2021-08-31 $25.23 $25.97 $25.13 $25.84 $25.84 10,786,179
2021-08-30 $26.40 $26.40 $25.30 $25.37 $25.37 10,494,886
2021-08-27 $25.46 $26.37 $25.35 $26.16 $26.16 12,165,109
2021-08-26 $25.78 $26.28 $25.07 $25.33 $25.33 12,302,293
2021-08-25 $25.85 $26.35 $25.27 $26.04 $26.04 13,268,196
2021-08-24 $25.13 $25.96 $25.12 $25.78 $25.78 13,530,171
2021-08-23 $23.95 $24.78 $23.95 $24.64 $24.64 14,360,563
2021-08-20 $22.95 $23.64 $22.79 $23.63 $23.63 12,708,265
2021-08-19 $23.45 $23.64 $22.59 $23.06 $23.06 15,719,954
2021-08-18 $23.65 $24.42 $23.29 $23.90 $23.90 12,372,204
2021-08-17 $24.10 $24.27 $23.28 $23.71 $23.71 13,096,630
2021-08-16 $24.61 $24.86 $24.02 $24.63 $24.63 11,687,590
2021-08-13 $25.73 $25.75 $24.85 $25.04 $25.04 12,768,067
2021-08-12 $25.85 $26.00 $25.15 $25.82 $25.82 11,795,973
2021-08-11 $25.65 $26.39 $25.08 $26.27 $26.27 15,774,601
2021-08-10 $24.78 $26.00 $24.65 $25.82 $25.82 15,646,896
2021-08-09 $24.59 $24.80 $23.59 $24.66 $24.66 14,873,230
2021-08-06 $24.56 $24.97 $23.75 $24.89 $24.89 16,975,940
2021-08-05 $22.66 $24.23 $22.62 $24.18 $24.18 16,943,938
2021-08-04 $22.75 $23.32 $22.34 $22.60 $22.60 16,008,151
2021-08-03 $23.66 $23.71 $22.51 $23.19 $23.19 17,723,419
2021-08-02 $24.06 $24.92 $23.51 $23.58 $23.58 15,418,330
2021-07-30 $24.83 $25.25 $23.87 $24.03 $24.03 16,416,446
2021-07-29 $25.76 $26.02 $25.29 $25.31 $25.31 9,851,888
2021-07-28 $25.92 $26.14 $24.82 $25.52 $25.52 14,779,624
2021-07-27 $25.80 $26.38 $25.15 $25.45 $25.45 12,786,840
2021-07-26 $24.61 $26.09 $24.58 $26.02 $26.02 16,866,544
2021-07-23 $25.75 $25.92 $24.78 $24.87 $24.87 15,576,017
2021-07-22 $25.67 $25.81 $24.94 $25.64 $25.64 18,786,376
2021-07-21 $24.01 $26.20 $24.00 $26.08 $26.08 31,731,232
2021-07-20 $22.01 $23.94 $21.81 $23.68 $23.68 24,894,623
2021-07-19 $21.73 $22.47 $21.28 $21.87 $21.87 32,529,137
2021-07-16 $24.91 $24.91 $23.03 $23.14 $23.14 22,478,324
2021-07-15 $24.96 $24.98 $23.47 $24.45 $24.45 30,168,572
2021-07-14 $26.28 $26.67 $25.10 $25.20 $25.20 17,008,740
2021-07-13 $26.85 $26.97 $26.08 $26.09 $26.09 11,494,747
2021-07-12 $27.00 $27.34 $26.60 $27.28 $27.28 8,815,781
2021-07-09 $27.06 $27.53 $26.61 $27.49 $27.49 9,769,101
2021-07-08 $26.18 $27.33 $25.83 $26.74 $26.74 16,148,386
2021-07-07 $27.80 $28.31 $26.86 $27.05 $27.05 16,370,888
2021-07-06 $28.95 $29.25 $27.78 $28.06 $28.06 13,827,482
2021-07-02 $29.52 $29.57 $28.86 $29.00 $29.00 8,099,405
2021-07-01 $29.68 $30.05 $29.30 $29.51 $29.51 8,378,340
2021-06-30 $28.93 $29.70 $28.67 $29.41 $29.41 10,059,757
2021-06-29 $29.25 $29.61 $28.88 $28.91 $28.91 11,724,070
2021-06-28 $30.72 $30.75 $29.06 $29.14 $29.14 22,074,628
2021-06-25 $30.61 $31.19 $30.59 $31.03 $31.03 11,923,057
2021-06-24 $31.10 $31.56 $30.59 $30.61 $30.61 13,530,457
2021-06-23 $30.82 $31.38 $30.78 $31.00 $31.00 8,163,141
2021-06-22 $31.18 $31.24 $30.48 $30.84 $30.84 10,295,909
2021-06-21 $30.46 $31.43 $30.06 $31.38 $31.38 12,363,285
2021-06-18 $30.53 $30.84 $29.90 $30.30 $30.30 15,379,081
2021-06-17 $31.65 $32.18 $30.65 $30.97 $30.97 14,230,957
2021-06-16 $31.36 $31.79 $30.88 $31.68 $31.68 18,610,995
2021-06-15 $31.04 $31.56 $30.69 $30.87 $30.87 10,572,884
2021-06-14 $32.06 $32.28 $30.88 $31.00 $31.00 15,090,056
2021-06-11 $31.70 $32.46 $31.36 $32.23 $32.23 12,041,894
2021-06-10 $33.06 $33.14 $31.79 $32.49 $32.49 15,420,677
2021-06-09 $33.91 $33.95 $32.65 $32.66 $32.66 14,845,827
2021-06-08 $33.35 $33.93 $33.10 $33.71 $33.71 15,367,341
2021-06-07 $32.40 $33.47 $32.34 $33.11 $33.11 16,275,513
2021-06-04 $32.37 $32.63 $31.70 $32.12 $32.12 12,025,920
2021-06-03 $32.83 $32.87 $31.94 $32.18 $32.18 13,825,401
2021-06-02 $32.89 $33.62 $32.48 $33.07 $33.07 17,391,113
2021-06-01 $32.54 $33.20 $32.33 $32.76 $32.76 17,201,907
2021-05-28 $32.39 $32.45 $31.62 $31.90 $31.90 18,343,348
2021-05-27 $31.80 $32.49 $31.50 $32.42 $32.42 18,272,502
2021-05-26 $31.70 $32.05 $31.26 $31.69 $31.69 22,112,070
2021-05-25 $30.42 $31.95 $30.41 $31.12 $31.12 31,788,949
2021-05-24 $29.10 $30.22 $28.53 $30.05 $30.05 23,038,115
2021-05-21 $29.57 $29.71 $28.69 $28.70 $28.70 14,135,506
2021-05-20 $29.09 $29.20 $28.45 $29.07 $29.07 11,947,830
2021-05-19 $28.31 $29.17 $28.09 $29.05 $29.05 16,113,580
2021-05-18 $29.01 $30.05 $28.73 $29.23 $29.23 18,712,812
2021-05-17 $28.43 $28.93 $27.82 $28.88 $28.88 19,564,498
2021-05-14 $26.89 $28.65 $26.77 $28.58 $28.58 23,141,382
2021-05-13 $26.28 $27.02 $25.48 $26.44 $26.44 21,740,957
2021-05-12 $27.22 $27.48 $25.94 $26.11 $26.11 18,348,272
2021-05-11 $26.72 $27.83 $26.55 $27.66 $27.66 18,426,139
2021-05-10 $28.39 $28.68 $27.93 $27.95 $27.95 13,671,726
2021-05-07 $27.78 $28.70 $27.64 $28.48 $28.48 18,875,951
2021-05-06 $29.69 $30.18 $27.27 $27.81 $27.81 36,855,305
2021-05-05 $30.35 $30.55 $29.62 $29.85 $29.85 9,609,901
2021-05-04 $30.98 $30.98 $29.26 $30.25 $30.25 19,390,838
2021-05-03 $31.18 $31.63 $30.74 $31.19 $31.19 15,661,529
2021-04-30 $29.95 $31.13 $29.80 $31.05 $31.05 18,297,137
2021-04-29 $31.84 $32.36 $30.17 $30.31 $30.31 26,778,551
2021-04-28 $30.24 $30.87 $30.17 $30.23 $30.23 11,900,788
2021-04-27 $30.26 $30.55 $29.76 $30.50 $30.50 11,057,107
2021-04-26 $30.39 $31.18 $30.17 $30.22 $30.22 14,880,117
2021-04-23 $29.33 $30.02 $28.77 $29.81 $29.81 15,325,689
2021-04-22 $29.31 $30.35 $28.81 $29.00 $29.00 24,943,702
2021-04-21 $27.16 $29.54 $26.84 $29.51 $29.51 33,281,151
2021-04-20 $27.53 $27.64 $25.79 $26.75 $26.75 24,449,691
2021-04-19 $28.15 $28.51 $27.57 $27.97 $27.97 12,185,412
2021-04-16 $28.45 $28.92 $28.02 $28.32 $28.32 12,312,655
2021-04-15 $29.44 $29.44 $28.19 $28.28 $28.28 17,208,184
2021-04-14 $29.60 $30.19 $29.07 $29.21 $29.21 12,044,174
2021-04-13 $28.30 $29.53 $28.17 $29.41 $29.41 16,232,158
2021-04-12 $30.03 $30.10 $28.77 $29.26 $29.26 16,969,821
2021-04-09 $30.56 $31.06 $30.23 $30.54 $30.54 20,344,404
2021-04-08 $31.30 $31.30 $29.38 $30.62 $30.62 30,056,334
2021-04-07 $31.94 $33.08 $31.20 $31.31 $31.31 41,980,985
2021-04-06 $30.16 $31.57 $29.81 $31.08 $31.08 33,044,765
2021-04-05 $29.38 $30.10 $29.01 $29.71 $29.71 33,957,102
2021-04-01 $27.89 $28.06 $27.32 $27.72 $27.72 10,164,932
2021-03-31 $27.24 $27.90 $26.92 $27.59 $27.59 11,892,728
2021-03-30 $26.17 $27.42 $26.07 $27.20 $27.20 10,326,235
2021-03-29 $26.79 $26.85 $25.79 $26.21 $26.21 12,410,470
2021-03-26 $26.30 $26.88 $25.73 $26.82 $26.82 19,412,615
2021-03-25 $24.78 $26.28 $24.24 $26.04 $26.04 26,491,598
2021-03-24 $27.29 $28.44 $24.02 $25.31 $25.31 41,737,901
2021-03-23 $28.00 $28.43 $26.46 $26.60 $26.60 23,673,644
2021-03-22 $29.31 $29.59 $28.21 $28.65 $28.65 15,198,501
2021-03-19 $29.13 $29.76 $27.85 $29.70 $29.70 18,995,688
2021-03-18 $30.30 $30.59 $28.90 $28.95 $28.95 17,546,243
2021-03-17 $29.65 $30.64 $29.40 $30.50 $30.50 16,530,251
2021-03-16 $31.62 $31.62 $29.77 $30.10 $30.10 20,525,529
2021-03-15 $31.23 $32.40 $31.01 $31.56 $31.56 26,741,655
2021-03-12 $30.19 $31.04 $30.07 $30.73 $30.73 22,756,856
2021-03-11 $30.03 $30.47 $29.31 $30.26 $30.26 20,189,406
2021-03-10 $29.88 $30.70 $29.16 $29.54 $29.54 23,061,594
2021-03-09 $29.56 $30.00 $28.31 $29.73 $29.73 27,304,058
2021-03-08 $29.51 $30.20 $28.86 $29.31 $29.31 42,512,063
2021-03-05 $30.27 $30.37 $26.65 $28.85 $28.85 96,474,562
2021-03-04 $34.32 $34.49 $30.96 $32.90 $32.90 38,134,037
2021-03-03 $32.02 $33.77 $31.77 $33.13 $33.13 31,491,578
2021-03-02 $30.63 $31.58 $30.17 $31.18 $31.18 18,481,014
2021-03-01 $30.71 $31.36 $29.52 $29.85 $29.85 23,206,252
2021-02-26 $29.23 $29.94 $28.32 $29.56 $29.56 19,651,424
2021-02-25 $32.52 $32.66 $28.33 $28.76 $28.76 41,260,517
2021-02-24 $29.38 $31.58 $29.14 $31.27 $31.27 38,000,408
2021-02-23 $28.66 $28.93 $26.25 $28.62 $28.62 23,481,980
2021-02-22 $27.48 $29.79 $26.91 $28.56 $28.56 33,802,994
2021-02-19 $25.76 $26.99 $25.51 $26.85 $26.85 18,737,395
2021-02-18 $25.11 $25.40 $24.29 $25.20 $25.20 14,967,567
2021-02-17 $25.00 $26.15 $24.48 $25.47 $25.47 21,693,744
2021-02-16 $23.96 $25.37 $23.73 $25.19 $25.19 22,739,178
2021-02-12 $23.40 $23.73 $23.09 $23.54 $23.54 13,457,339
2021-02-11 $24.15 $24.48 $23.52 $23.77 $23.77 12,222,658
2021-02-10 $24.31 $24.96 $24.10 $24.14 $24.14 13,657,170
2021-02-09 $24.87 $24.98 $23.92 $24.08 $24.08 14,206,716
2021-02-08 $25.00 $25.25 $24.72 $25.01 $25.01 11,686,734
2021-02-05 $24.64 $25.45 $24.36 $24.72 $24.72 16,755,176
2021-02-04 $23.86 $24.62 $23.77 $24.40 $24.40 14,813,049
2021-02-03 $22.97 $23.71 $22.72 $23.61 $23.61 18,660,327
2021-02-02 $22.80 $23.31 $22.36 $22.94 $22.94 12,808,783
2021-02-01 $22.85 $22.87 $21.88 $22.40 $22.40 15,019,996
2021-01-29 $24.05 $24.35 $22.27 $22.65 $22.65 26,086,005
2021-01-28 $24.43 $25.20 $23.95 $24.16 $24.16 17,798,905
2021-01-27 $23.00 $24.68 $22.68 $23.53 $23.53 19,694,145
2021-01-26 $24.15 $24.42 $23.50 $23.66 $23.66 9,875,103
2021-01-25 $24.10 $24.19 $23.12 $23.97 $23.97 17,265,315
2021-01-22 $24.50 $24.80 $24.20 $24.59 $24.59 11,290,066
2021-01-21 $25.00 $25.45 $24.60 $24.99 $24.99 10,701,859
2021-01-20 $25.66 $25.97 $24.87 $25.19 $25.19 10,370,381
2021-01-19 $25.71 $25.80 $24.95 $25.30 $25.30 10,777,664
2021-01-15 $26.21 $26.97 $25.30 $25.38 $25.38 15,861,550
2021-01-14 $25.00 $26.59 $24.95 $26.42 $26.42 24,922,247
2021-01-13 $24.25 $24.69 $23.82 $24.61 $24.61 13,711,346
2021-01-12 $24.18 $24.54 $23.93 $24.52 $24.52 9,767,193
2021-01-11 $23.80 $24.54 $23.61 $24.14 $24.14 10,546,774
2021-01-08 $24.97 $25.12 $23.92 $24.43 $24.43 13,493,312
2021-01-07 $24.55 $25.43 $24.55 $24.66 $24.66 16,079,798
2021-01-06 $24.15 $24.95 $23.69 $24.33 $24.33 16,810,557
2021-01-05 $23.41 $24.67 $23.36 $24.24 $24.24 16,639,047
2021-01-04 $25.35 $25.48 $23.40 $23.73 $23.73 23,243,661
2020-12-31 $25.54 $25.68 $24.43 $25.43 $25.43 14,616,948
2020-12-30 $25.38 $26.09 $25.21 $25.64 $25.64 11,142,087
2020-12-29 $26.00 $26.11 $25.05 $25.39 $25.39 12,962,804
2020-12-28 $25.15 $25.94 $24.80 $25.53 $25.53 16,214,640
2020-12-24 $24.50 $24.79 $24.12 $24.58 $24.58 7,884,187
2020-12-23 $23.27 $24.70 $23.16 $24.50 $24.50 18,389,634
2020-12-22 $24.85 $24.87 $23.04 $23.08 $23.08 25,111,650
2020-12-21 $23.62 $24.90 $23.45 $24.78 $24.78 22,591,426
2020-12-18 $25.49 $26.09 $24.86 $25.18 $25.18 20,648,637
2020-12-17 $25.70 $25.70 $25.03 $25.41 $25.41 12,857,049
2020-12-16 $25.23 $25.74 $24.68 $25.46 $25.46 21,274,488
2020-12-15 $24.93 $25.51 $23.79 $25.22 $25.22 33,097,248
2020-12-14 $27.22 $27.54 $25.22 $25.41 $25.41 24,467,002
2020-12-11 $27.53 $27.87 $26.26 $26.51 $26.51 21,177,872
2020-12-10 $26.65 $27.54 $26.55 $27.44 $27.44 24,569,409
2020-12-09 $28.97 $28.98 $26.20 $27.26 $27.26 43,942,941
2020-12-08 $26.30 $28.17 $26.25 $28.15 $28.15 27,515,470
2020-12-07 $26.32 $26.65 $25.70 $26.50 $26.50 23,744,843
2020-12-04 $26.11 $26.45 $25.17 $26.30 $26.30 33,184,987
2020-12-03 $23.60 $25.80 $23.55 $25.42 $25.42 44,080,497
2020-12-02 $22.40 $23.50 $21.82 $23.40 $23.40 20,709,004
2020-12-01 $23.55 $23.67 $22.82 $22.94 $22.94 19,738,275
2020-11-30 $24.06 $24.20 $22.32 $22.87 $22.87 25,635,756
2020-11-27 $23.47 $24.32 $23.45 $23.68 $23.68 17,081,004
2020-11-25 $22.83 $23.35 $22.41 $23.20 $23.20 30,769,201
2020-11-24 $22.05 $22.64 $21.80 $22.55 $22.55 38,204,887
2020-11-23 $20.62 $21.03 $20.07 $20.89 $20.89 30,434,400
2020-11-20 $21.11 $21.27 $19.94 $19.99 $19.99 30,469,736
2020-11-19 $20.58 $21.29 $20.49 $21.02 $21.02 36,017,750
2020-11-18 $20.67 $21.38 $20.41 $20.46 $20.46 71,591,713
2020-11-17 $21.10 $22.62 $20.77 $22.06 $22.06 32,189,594
2020-11-16 $21.93 $22.02 $21.03 $21.31 $21.31 40,909,484
2020-11-13 $19.28 $20.27 $19.16 $20.06 $20.06 23,039,280
2020-11-12 $18.79 $19.87 $18.61 $18.85 $18.85 26,523,472
2020-11-11 $20.53 $20.84 $19.35 $19.52 $19.52 26,873,841
2020-11-10 $20.80 $21.13 $19.38 $20.12 $20.12 37,843,668
2020-11-09 $21.02 $23.05 $20.36 $21.51 $21.51 75,069,878
2020-11-06 $17.07 $17.30 $16.65 $16.97 $16.97 14,036,974
2020-11-05 $16.40 $17.31 $16.40 $17.25 $17.25 17,527,440
2020-11-04 $16.50 $16.73 $16.12 $16.16 $16.16 13,519,758
2020-11-03 $16.20 $16.73 $16.12 $16.55 $16.55 15,148,276
2020-11-02 $16.06 $16.22 $15.29 $16.17 $16.17 25,069,918
2020-10-30 $15.49 $17.07 $15.30 $16.63 $16.63 42,028,117
2020-10-29 $15.05 $15.85 $14.77 $15.77 $15.77 19,523,891
2020-10-28 $15.84 $16.03 $15.00 $15.03 $15.03 26,446,235
2020-10-27 $16.85 $17.07 $16.51 $16.53 $16.53 12,990,934
2020-10-26 $17.74 $17.74 $16.35 $16.80 $16.80 27,651,064
2020-10-23 $17.72 $18.41 $17.45 $18.35 $18.35 21,988,124
2020-10-22 $17.10 $17.75 $17.02 $17.71 $17.71 16,692,160
2020-10-21 $17.00 $17.14 $16.73 $16.99 $16.99 11,362,278
2020-10-20 $16.66 $17.16 $16.47 $17.08 $17.08 15,685,556
2020-10-19 $16.32 $16.76 $16.19 $16.45 $16.45 12,919,304
2020-10-16 $16.28 $16.44 $15.90 $16.20 $16.20 13,688,672
2020-10-15 $16.18 $16.24 $15.65 $16.10 $16.10 19,229,800
2020-10-14 $16.68 $17.16 $16.36 $16.48 $16.48 19,245,892
2020-10-13 $17.30 $17.37 $16.42 $16.59 $16.59 28,061,719
2020-10-12 $18.52 $18.62 $18.07 $18.08 $18.08 15,878,611
2020-10-09 $18.30 $18.91 $17.98 $18.73 $18.73 24,449,150
2020-10-08 $18.32 $18.44 $17.70 $18.20 $18.20 17,459,944
2020-10-07 $17.75 $18.16 $17.46 $18.01 $18.01 16,898,545
2020-10-06 $17.22 $18.24 $17.09 $17.23 $17.23 31,714,307
2020-10-05 $17.06 $17.36 $16.69 $16.99 $16.99 15,330,912
2020-10-02 $16.28 $17.43 $16.15 $17.27 $17.27 22,460,950
2020-10-01 $17.40 $17.41 $16.74 $17.34 $17.34 22,208,791
2020-09-30 $17.09 $18.23 $16.94 $17.11 $17.11 38,387,443
2020-09-29 $16.60 $16.85 $16.28 $16.56 $16.56 14,194,862
2020-09-28 $16.92 $16.95 $16.01 $16.68 $16.68 28,960,872
2020-09-25 $15.82 $16.64 $15.57 $16.63 $16.63 48,616,047
2020-09-24 $14.95 $15.00 $14.15 $14.63 $14.63 23,348,911
2020-09-23 $15.50 $16.17 $15.13 $15.17 $15.17 21,249,143
2020-09-22 $15.05 $15.59 $14.92 $15.33 $15.33 21,506,803
2020-09-21 $15.46 $15.72 $14.73 $14.99 $14.99 32,507,019
2020-09-18 $17.01 $17.30 $15.95 $16.25 $16.25 34,292,575
2020-09-17 $16.98 $17.56 $16.71 $17.26 $17.26 21,690,982
2020-09-16 $17.11 $17.86 $16.72 $17.50 $17.50 26,563,439
2020-09-15 $17.77 $17.84 $16.78 $16.97 $16.97 30,618,117
2020-09-14 $17.82 $17.97 $17.42 $17.79 $17.79 18,679,837
2020-09-11 $18.12 $18.12 $17.18 $17.51 $17.51 21,562,199
2020-09-10 $18.05 $19.16 $17.92 $17.93 $17.93 32,735,763
2020-09-09 $18.30 $18.48 $17.48 $17.93 $17.93 23,650,050
2020-09-08 $18.02 $18.85 $17.99 $18.53 $18.53 30,798,328
2020-09-04 $18.27 $18.62 $17.49 $18.42 $18.42 45,101,902
2020-09-03 $17.66 $19.21 $17.30 $17.63 $17.63 57,080,497
2020-09-02 $16.93 $17.09 $16.38 $16.99 $16.99 19,333,617
2020-09-01 $16.75 $17.27 $16.44 $16.94 $16.94 20,370,034
2020-08-31 $17.67 $17.84 $17.07 $17.11 $17.11 28,361,256
2020-08-28 $17.16 $17.78 $16.86 $17.69 $17.69 43,108,854
2020-08-27 $16.22 $17.30 $16.14 $16.65 $16.65 45,413,809
2020-08-26 $16.57 $16.64 $15.45 $15.72 $15.72 35,787,972
2020-08-25 $16.84 $17.10 $16.19 $16.75 $16.75 26,657,635
2020-08-24 $15.94 $17.21 $15.41 $16.74 $16.74 48,401,967
2020-08-21 $15.50 $15.87 $15.45 $15.56 $15.56 15,940,044
2020-08-20 $15.41 $15.70 $15.09 $15.58 $15.58 17,282,154
2020-08-19 $15.21 $16.37 $15.06 $15.68 $15.68 30,456,742
2020-08-18 $15.39 $15.54 $15.05 $15.20 $15.20 14,170,889
2020-08-17 $15.85 $15.86 $15.04 $15.39 $15.39 20,319,232
2020-08-14 $15.10 $15.89 $14.91 $15.75 $15.75 24,861,674
2020-08-13 $14.95 $15.91 $14.93 $15.34 $15.34 24,496,672
2020-08-12 $16.11 $16.19 $14.72 $15.23 $15.23 36,506,800
2020-08-11 $16.47 $16.58 $15.55 $15.64 $15.64 54,538,444
2020-08-10 $13.99 $15.38 $13.98 $15.13 $15.13 44,266,537
2020-08-07 $14.09 $14.18 $13.47 $13.99 $13.99 31,073,528
2020-08-06 $13.34 $14.42 $13.27 $14.24 $14.24 39,913,200
2020-08-05 $13.97 $14.20 $13.43 $13.72 $13.72 34,008,487
2020-08-04 $13.04 $13.91 $13.01 $13.56 $13.56 28,813,101
2020-08-03 $13.31 $13.38 $12.56 $13.06 $13.06 40,525,345
2020-07-31 $13.99 $14.10 $13.46 $13.64 $13.64 28,402,162
2020-07-30 $13.97 $14.32 $13.78 $14.17 $14.17 24,503,442
2020-07-29 $14.22 $14.49 $13.81 $14.34 $14.34 27,760,895
2020-07-28 $13.34 $14.52 $13.32 $14.22 $14.22 43,793,735
2020-07-27 $14.28 $14.30 $13.26 $13.38 $13.38 33,689,907
2020-07-24 $14.22 $14.68 $14.07 $14.38 $14.38 25,494,156
2020-07-23 $14.57 $14.86 $13.96 $14.41 $14.41 43,441,529
2020-07-22 $14.85 $15.11 $14.58 $14.66 $14.66 28,875,391
2020-07-21 $15.11 $15.31 $14.68 $14.98 $14.98 50,967,709
2020-07-20 $15.51 $15.95 $14.82 $14.89 $14.89 50,230,864
2020-07-17 $15.34 $15.68 $15.01 $15.27 $15.27 75,880,700
2020-07-16 $16.58 $17.10 $15.60 $15.61 $15.61 76,478,200
2020-07-15 $16.33 $18.68 $16.24 $18.50 $18.50 85,752,900
2020-07-14 $15.22 $15.54 $14.85 $15.33 $15.33 28,271,200
2020-07-13 $16.39 $16.63 $15.50 $15.60 $15.60 34,508,500
2020-07-10 $15.07 $16.45 $14.87 $16.40 $16.40 43,826,900
2020-07-09 $16.19 $16.46 $15.03 $15.20 $15.20 29,180,300
2020-07-08 $15.15 $16.16 $14.91 $15.99 $15.99 32,323,000
2020-07-07 $15.88 $16.02 $15.22 $15.27 $15.27 24,626,600
2020-07-06 $16.06 $16.49 $15.41 $16.13 $16.13 36,817,100
2020-07-02 $17.07 $17.36 $15.86 $15.97 $15.97 42,460,400
2020-07-01 $16.93 $18.18 $16.30 $16.42 $16.42 55,917,300
2020-06-30 $16.21 $16.58 $15.57 $16.43 $16.43 42,252,700
2020-06-29 $15.19 $16.66 $14.61 $16.56 $16.56 51,245,100
2020-06-26 $16.20 $16.40 $14.85 $15.28 $15.28 50,288,384
2020-06-25 $14.55 $16.15 $14.50 $16.08 $16.08 56,689,037
2020-06-24 $17.22 $17.25 $15.33 $15.80 $15.80 77,314,906
2020-06-23 $17.30 $18.18 $17.04 $18.03 $18.03 51,569,796
2020-06-22 $17.53 $17.74 $16.63 $17.09 $17.09 62,586,976
2020-06-19 $19.89 $20.00 $17.72 $18.22 $18.22 78,429,742
2020-06-18 $18.50 $20.08 $18.43 $19.31 $19.31 56,334,509
2020-06-17 $18.97 $20.04 $18.86 $19.20 $19.20 68,169,395
2020-06-16 $22.46 $22.47 $20.11 $20.96 $20.96 87,619,750
2020-06-15 $18.36 $20.50 $18.17 $19.99 $19.99 81,040,012
2020-06-12 $19.58 $20.58 $18.67 $20.50 $20.50 114,740,113
2020-06-11 $16.76 $19.00 $16.45 $17.25 $17.25 118,242,251
2020-06-10 $22.71 $22.71 $19.40 $20.65 $20.65 125,477,129
2020-06-09 $25.05 $25.50 $23.15 $24.13 $24.13 85,067,120
2020-06-08 $25.28 $26.91 $24.00 $26.86 $26.86 103,839,922
2020-06-05 $24.21 $24.29 $21.60 $22.43 $22.43 109,353,032
2020-06-04 $18.16 $20.00 $17.39 $19.59 $19.59 88,003,596
2020-06-03 $16.80 $18.43 $16.70 $17.98 $17.98 78,180,225
2020-06-02 $17.98 $18.29 $16.97 $17.39 $17.39 62,414,403
2020-06-01 $15.88 $17.35 $15.71 $17.29 $17.29 62,062,854
2020-05-29 $15.28 $16.06 $15.05 $15.66 $15.66 77,402,988
2020-05-28 $17.38 $17.44 $15.93 $16.07 $16.07 78,503,015
2020-05-27 $17.76 $17.84 $15.83 $17.59 $17.59 101,945,665
2020-05-26 $15.36 $16.17 $15.25 $16.03 $16.03 76,706,178
2020-05-22 $14.72 $15.00 $13.72 $13.90 $13.90 65,098,196
2020-05-21 $12.96 $14.35 $12.81 $14.03 $14.03 77,149,401
2020-05-20 $12.76 $13.01 $12.08 $12.78 $12.78 63,443,749
2020-05-19 $12.92 $13.15 $11.88 $12.43 $12.43 65,475,092
2020-05-18 $11.88 $13.47 $11.76 $12.88 $12.88 104,485,356
2020-05-15 $10.52 $11.37 $10.32 $10.92 $10.92 45,400,018
2020-05-14 $9.94 $11.33 $9.24 $10.76 $10.76 68,578,731
2020-05-13 $11.00 $11.03 $9.90 $10.31 $10.31 55,263,683
2020-05-12 $11.89 $11.96 $11.07 $11.09 $11.09 36,347,342
2020-05-11 $12.16 $12.29 $11.53 $11.73 $11.73 42,545,291
2020-05-08 $12.84 $13.13 $12.00 $12.43 $12.43 76,991,404
2020-05-07 $11.40 $12.50 $11.39 $12.00 $12.00 81,274,627
2020-05-06 $11.79 $11.94 $10.88 $11.12 $11.12 128,357,483
2020-05-05 $12.75 $13.22 $11.03 $11.18 $11.18 155,306,985
2020-05-04 $12.57 $14.48 $12.22 $14.44 $14.44 39,526,189
2020-05-01 $15.25 $15.74 $13.70 $13.84 $13.84 43,220,082
2020-04-30 $16.22 $17.48 $15.18 $16.40 $16.40 57,740,813
2020-04-29 $14.44 $16.46 $14.08 $16.41 $16.41 61,558,380
2020-04-28 $12.33 $13.38 $11.93 $13.09 $13.09 37,223,580
2020-04-27 $11.04 $11.87 $10.91 $11.44 $11.44 28,554,035
2020-04-24 $11.37 $11.48 $10.66 $10.86 $10.86 22,270,360
2020-04-23 $10.95 $11.69 $10.92 $11.47 $11.47 22,991,576
2020-04-22 $11.30 $11.47 $10.65 $10.87 $10.87 18,027,813
2020-04-21 $11.10 $11.57 $10.81 $11.00 $11.00 22,856,691
2020-04-20 $11.96 $12.30 $11.46 $11.49 $11.49 26,572,250
2020-04-17 $12.20 $12.50 $11.80 $12.38 $12.38 24,975,181
2020-04-16 $11.94 $12.14 $11.13 $11.35 $11.35 19,266,381
2020-04-15 $11.60 $12.25 $11.39 $12.08 $12.08 20,448,856
2020-04-14 $12.49 $12.98 $11.63 $12.35 $12.35 38,441,857
2020-04-13 $12.05 $12.05 $11.00 $11.36 $11.36 34,220,684
2020-04-09 $12.72 $14.18 $12.25 $13.11 $13.11 53,101,240
2020-04-08 $11.46 $11.95 $10.91 $11.72 $11.72 28,028,451
2020-04-07 $12.27 $13.00 $10.36 $11.01 $11.01 56,635,437
2020-04-06 $9.20 $10.18 $8.80 $10.01 $10.01 40,862,619
2020-04-03 $9.06 $9.25 $8.12 $8.46 $8.46 24,134,253
2020-04-02 $9.16 $9.90 $8.08 $8.40 $8.40 33,181,727
2020-04-01 $10.50 $10.59 $9.45 $9.55 $9.55 31,790,656
2020-03-31 $10.54 $12.40 $10.41 $10.96 $10.96 35,035,413
2020-03-30 $11.11 $11.84 $9.82 $10.68 $10.68 32,817,784
2020-03-27 $14.31 $14.31 $12.01 $12.02 $12.02 44,118,566
2020-03-26 $16.80 $20.28 $15.00 $15.71 $15.71 51,117,388
2020-03-25 $17.15 $18.00 $14.33 $16.96 $16.96 47,607,753
2020-03-24 $12.00 $15.76 $11.30 $13.75 $13.75 46,536,624
2020-03-23 $8.95 $10.59 $8.44 $9.67 $9.67 27,066,870
2020-03-20 $9.09 $10.98 $8.23 $8.72 $8.72 27,432,459
2020-03-19 $8.03 $8.85 $7.25 $8.23 $8.23 16,519,995
2020-03-18 $9.73 $9.99 $7.03 $7.77 $7.77 23,962,695
2020-03-17 $11.51 $11.62 $9.83 $10.03 $10.03 25,223,571
2020-03-16 $10.46 $13.41 $10.10 $10.94 $10.94 35,862,507
2020-03-13 $13.33 $13.60 $9.87 $11.10 $11.10 43,358,645
2020-03-12 $11.49 $13.43 $9.60 $9.65 $9.65 29,384,914
2020-03-11 $19.36 $19.45 $14.78 $15.03 $15.03 21,629,588
2020-03-10 $22.24 $22.25 $17.12 $20.50 $20.50 21,697,877
2020-03-09 $23.93 $24.09 $19.71 $19.81 $19.81 12,071,324
2020-03-06 $27.40 $30.25 $26.55 $27.10 $27.10 12,397,526
2020-03-05 $31.31 $31.38 $28.00 $28.59 $28.59 8,770,901
2020-03-04 $34.25 $34.25 $31.47 $33.00 $33.00 7,153,528
2020-03-03 $35.39 $35.90 $33.08 $33.62 $33.62 5,700,187
2020-03-02 $37.10 $37.10 $33.98 $35.59 $35.59 7,309,227
2020-02-28 $33.28 $37.26 $33.21 $37.26 $37.26 9,192,233
2020-02-27 $35.07 $37.09 $33.18 $34.74 $34.74 10,497,541
2020-02-26 $39.56 $39.57 $36.16 $36.21 $36.21 8,127,562
2020-02-25 $42.95 $43.06 $39.18 $39.31 $39.31 5,897,516
2020-02-24 $44.49 $44.65 $42.18 $42.58 $42.58 6,493,958
2020-02-21 $48.12 $48.16 $46.85 $46.97 $46.97 4,549,879
2020-02-20 $51.49 $51.58 $48.37 $48.51 $48.51 5,620,595
2020-02-19 $51.70 $52.35 $51.70 $52.02 $52.02 2,284,544
2020-02-18 $52.09 $52.35 $51.49 $51.69 $51.69 2,179,284
2020-02-14 $52.44 $53.00 $52.44 $52.46 $52.46 2,042,059
2020-02-13 $53.41 $53.64 $52.91 $53.43 $53.43 2,241,068
2020-02-12 $52.85 $54.28 $52.84 $54.21 $54.21 1,982,931
2020-02-11 $51.60 $52.91 $51.31 $52.49 $52.49 2,002,836
2020-02-10 $52.25 $52.25 $50.97 $51.00 $51.00 2,534,138
2020-02-07 $53.49 $54.04 $52.31 $52.81 $52.81 2,369,945
2020-02-06 $55.78 $55.85 $55.08 $55.10 $55.10 1,596,514
2020-02-05 $55.17 $55.63 $54.90 $55.11 $55.11 2,200,240
2020-02-04 $55.43 $55.68 $54.65 $54.75 $54.75 1,983,435
2020-02-03 $54.19 $54.67 $52.75 $54.19 $54.19 2,456,112
2020-01-31 $54.75 $54.91 $53.41 $53.85 $53.85 2,145,794
2020-01-30 $53.13 $55.29 $52.77 $54.80 $54.80 3,359,660
2020-01-29 $55.16 $56.22 $55.13 $56.02 $56.02 1,430,406
2020-01-28 $54.82 $55.64 $54.42 $55.00 $55.00 1,484,689
2020-01-27 $53.12 $54.59 $53.10 $54.16 $54.16 2,779,155
2020-01-24 $58.12 $58.12 $55.23 $55.84 $55.84 2,244,358
2020-01-23 $56.80 $58.28 $55.92 $58.22 $58.22 1,323,786
2020-01-22 $58.13 $58.68 $57.48 $57.63 $57.63 3,227,221
2020-01-21 $59.00 $59.03 $57.57 $57.95 $57.95 2,251,649
2020-01-17 $58.85 $59.78 $58.54 $59.65 $59.65 1,701,083
2020-01-16 $57.75 $58.61 $57.69 $58.58 $58.58 1,305,271
2020-01-15 $57.87 $58.25 $57.15 $57.54 $57.54 1,212,363
2020-01-14 $57.77 $58.09 $57.68 $57.90 $57.90 1,147,389
2020-01-13 $57.98 $58.01 $57.30 $57.84 $57.84 1,357,167
2020-01-10 $58.23 $58.39 $57.57 $57.96 $57.96 1,051,871
2020-01-09 $58.06 $58.13 $57.52 $58.06 $58.06 782,886
2020-01-08 $57.03 $57.92 $56.92 $57.57 $57.57 1,187,340
2020-01-07 $56.55 $57.27 $56.48 $56.97 $56.97 1,630,141
2020-01-06 $57.08 $57.27 $56.52 $56.80 $56.80 2,302,474
2020-01-03 $57.74 $58.22 $57.25 $57.60 $57.60 1,611,803
2020-01-02 $58.79 $59.11 $58.15 $58.83 $58.83 977,703
2019-12-31 $58.50 $58.65 $58.28 $58.41 $58.41 940,589
2019-12-30 $59.10 $59.11 $58.25 $58.59 $58.59 609,665
2019-12-27 $59.20 $59.34 $58.81 $59.11 $59.11 842,563
2019-12-26 $58.48 $59.13 $58.10 $59.11 $59.11 909,379
2019-12-24 $58.57 $58.57 $58.04 $58.38 $58.38 497,076
2019-12-23 $57.52 $58.53 $57.36 $58.51 $58.51 1,972,219
2019-12-20 $56.03 $57.98 $56.00 $57.56 $57.56 2,974,808
2019-12-19 $54.79 $55.74 $54.79 $55.34 $55.34 2,071,761
2019-12-18 $55.32 $55.32 $54.59 $54.83 $54.83 1,594,037
2019-12-17 $55.24 $55.48 $54.80 $55.27 $55.27 1,470,300
2019-12-16 $56.36 $56.36 $55.19 $55.22 $55.22 1,468,211
2019-12-13 $56.26 $56.72 $55.65 $55.78 $55.78 1,057,735
2019-12-12 $55.45 $56.26 $55.21 $56.13 $56.13 1,403,375
2019-12-11 $55.00 $55.67 $54.90 $55.41 $55.41 1,249,740
2019-12-10 $54.79 $54.86 $54.35 $54.78 $54.78 906,810
2019-12-09 $54.75 $54.99 $54.53 $54.86 $54.86 813,325
2019-12-06 $54.76 $55.18 $54.50 $54.71 $54.71 1,313,991
2019-12-05 $53.97 $54.39 $53.88 $54.25 $54.25 1,159,504
2019-12-04 $52.86 $53.81 $52.86 $53.61 $53.61 1,256,908
2019-12-03 $52.34 $52.99 $52.10 $52.86 $52.86 1,696,263
2019-12-02 $53.70 $53.97 $52.98 $53.15 $53.15 1,197,151
2019-11-29 $54.43 $54.67 $53.58 $53.64 $53.64 606,645
2019-11-27 $54.30 $54.71 $53.94 $54.64 $54.64 1,075,347
2019-11-26 $53.90 $54.44 $53.78 $53.93 $53.93 2,092,096
2019-11-25 $54.36 $54.52 $53.92 $53.97 $53.97 1,149,116
2019-11-22 $53.75 $54.32 $53.60 $54.01 $54.01 1,673,968
2019-11-21 $52.48 $53.50 $52.26 $53.42 $53.42 3,274,037
2019-11-20 $53.29 $53.61 $52.53 $52.78 $52.78 2,196,521
2019-11-19 $53.70 $54.27 $53.51 $53.66 $53.66 1,912,905
2019-11-18 $53.10 $53.55 $52.56 $53.49 $53.49 1,242,669
2019-11-15 $52.61 $53.24 $52.48 $53.06 $53.06 1,558,074
2019-11-14 $52.06 $52.67 $51.59 $52.41 $52.41 1,291,055
2019-11-13 $50.99 $52.21 $50.83 $52.12 $52.12 1,494,231
2019-11-12 $52.00 $52.17 $51.12 $51.26 $51.26 1,694,740
2019-11-11 $51.56 $52.15 $51.46 $51.92 $51.92 1,092,794
2019-11-08 $51.96 $52.28 $51.18 $51.82 $51.82 1,944,996
2019-11-07 $53.21 $54.00 $50.05 $52.22 $52.22 3,222,045
2019-11-06 $52.75 $52.77 $51.52 $52.06 $52.06 2,765,007
2019-11-05 $52.36 $52.74 $51.95 $52.49 $52.49 2,521,150
2019-11-04 $51.71 $52.30 $51.33 $52.29 $52.29 1,231,111
2019-11-01 $51.12 $51.48 $50.69 $51.33 $51.33 1,394,874
2019-10-31 $50.96 $50.97 $49.97 $50.76 $50.76 1,747,047
2019-10-30 $53.06 $53.15 $50.75 $51.19 $51.19 3,024,585
2019-10-29 $52.05 $52.64 $51.73 $52.62 $52.62 1,825,267
2019-10-28 $51.53 $52.33 $51.53 $51.89 $51.89 1,084,165
2019-10-25 $50.74 $51.66 $50.74 $51.47 $51.47 928,459
2019-10-24 $50.79 $51.32 $50.67 $50.97 $50.97 1,367,391
2019-10-23 $49.98 $50.70 $49.76 $50.69 $50.69 878,083
2019-10-22 $51.07 $51.07 $49.95 $49.97 $49.97 912,218
2019-10-21 $50.98 $51.48 $50.66 $50.95 $50.95 2,047,871
2019-10-18 $49.57 $50.39 $49.57 $50.21 $50.21 1,498,530
2019-10-17 $49.43 $50.50 $49.23 $49.78 $49.78 1,363,453
2019-10-16 $49.68 $49.85 $49.13 $49.33 $49.33 896,133
2019-10-15 $49.50 $50.22 $49.42 $49.61 $49.61 1,250,870
2019-10-14 $48.89 $49.54 $48.80 $49.33 $49.33 739,115
2019-10-11 $48.90 $49.86 $48.78 $49.16 $49.16 1,052,871
2019-10-10 $47.35 $48.32 $47.30 $48.09 $48.09 1,160,072
2019-10-09 $47.50 $47.62 $46.96 $47.21 $47.21 1,307,092
2019-10-08 $48.13 $48.22 $47.10 $47.17 $47.17 1,411,575
2019-10-07 $48.44 $49.19 $48.06 $48.56 $48.56 1,185,917
2019-10-04 $48.12 $48.67 $47.74 $48.44 $48.44 2,519,649
2019-10-03 $48.84 $49.20 $47.83 $48.14 $48.14 3,425,103
2019-10-02 $50.47 $50.93 $49.13 $49.14 $49.14 2,132,081
2019-10-01 $52.00 $52.53 $50.42 $50.76 $50.76 1,249,013
2019-09-30 $51.34 $52.07 $51.22 $51.77 $51.77 1,143,608
2019-09-27 $51.48 $52.08 $50.50 $51.02 $51.02 1,296,978
2019-09-26 $51.87 $52.01 $50.65 $51.26 $51.26 1,664,303
2019-09-25 $52.84 $53.37 $52.13 $53.30 $53.30 1,297,410
2019-09-24 $53.73 $54.41 $52.95 $53.11 $53.11 1,634,253
2019-09-23 $53.36 $53.72 $52.80 $53.51 $53.51 1,460,610
2019-09-20 $54.06 $54.33 $53.24 $53.67 $53.67 1,728,785
2019-09-19 $54.21 $54.41 $53.77 $53.77 $53.77 1,408,180
2019-09-18 $53.82 $54.14 $53.33 $53.88 $53.88 1,747,742
2019-09-17 $53.00 $54.34 $52.72 $53.96 $53.96 1,688,714
2019-09-16 $53.62 $54.53 $53.12 $53.34 $53.34 2,268,036
2019-09-13 $54.83 $55.75 $54.54 $54.68 $54.68 1,547,397
2019-09-12 $54.87 $55.03 $53.60 $54.42 $54.42 1,577,001
2019-09-11 $54.61 $55.18 $53.97 $54.60 $54.60 1,472,372
2019-09-10 $53.02 $54.69 $52.85 $54.67 $54.67 3,031,158
2019-09-09 $52.44 $52.96 $52.44 $52.94 $52.94 2,027,278
2019-09-06 $52.39 $52.47 $51.80 $52.12 $52.12 1,558,415
2019-09-05 $51.53 $52.36 $51.49 $52.31 $52.31 1,981,552
2019-09-04 $51.00 $51.62 $50.76 $51.04 $51.04 1,203,962
2019-09-03 $50.27 $50.59 $49.44 $50.58 $50.58 1,904,909
2019-08-30 $50.52 $50.88 $50.39 $50.75 $50.75 2,611,533
2019-08-29 $50.00 $50.46 $49.92 $50.23 $50.23 1,088,179
2019-08-28 $48.93 $49.93 $48.54 $49.57 $49.57 1,285,557
2019-08-27 $49.86 $49.96 $49.00 $49.09 $49.09 2,507,961
2019-08-26 $50.15 $50.34 $49.31 $49.48 $49.48 1,495,097
2019-08-23 $50.36 $50.88 $49.57 $49.72 $49.72 2,825,711
2019-08-22 $50.80 $50.99 $50.16 $50.50 $50.50 1,687,555
2019-08-21 $51.47 $51.47 $50.71 $50.90 $50.90 1,241,296
2019-08-20 $51.21 $51.40 $50.80 $50.98 $50.98 1,537,332
2019-08-19 $51.32 $51.65 $51.02 $51.35 $51.35 2,112,962
2019-08-16 $49.61 $50.64 $49.47 $50.48 $50.48 1,958,869
2019-08-15 $49.06 $49.55 $48.84 $49.11 $49.11 2,027,318
2019-08-14 $49.72 $50.10 $48.78 $48.91 $48.91 3,365,580
2019-08-13 $48.68 $50.72 $48.42 $50.44 $50.44 3,279,326
2019-08-12 $49.31 $49.83 $48.87 $49.36 $49.36 4,636,455
2019-08-09 $49.38 $50.14 $49.00 $49.66 $49.66 3,798,671
2019-08-08 $47.35 $49.36 $46.81 $48.60 $48.60 4,443,775
2019-08-07 $46.45 $47.88 $46.15 $47.64 $47.64 4,154,661
2019-08-06 $46.35 $46.94 $45.93 $46.92 $46.92 2,884,567
2019-08-05 $46.40 $46.56 $45.64 $46.05 $46.05 2,309,137
2019-08-02 $48.30 $48.33 $47.00 $47.45 $47.45 2,341,175
2019-08-01 $49.48 $49.91 $48.41 $48.57 $48.57 3,272,258
2019-07-31 $48.54 $49.70 $48.39 $49.44 $49.44 3,470,715
2019-07-30 $48.64 $48.95 $48.45 $48.50 $48.50 1,604,498
2019-07-29 $48.99 $49.33 $48.89 $49.10 $49.10 949,812
2019-07-26 $49.20 $49.56 $48.93 $49.04 $49.04 1,191,829
2019-07-25 $48.68 $49.67 $48.47 $48.76 $48.76 2,010,385
2019-07-24 $48.41 $49.62 $48.18 $49.46 $49.46 3,016,815
2019-07-23 $48.14 $48.56 $47.74 $48.45 $48.45 3,248,491
2019-07-22 $48.51 $48.88 $47.85 $47.92 $47.92 3,108,351
2019-07-19 $49.54 $49.82 $48.54 $48.60 $48.60 1,509,128
2019-07-18 $49.15 $49.67 $48.95 $49.28 $49.28 1,097,618
2019-07-17 $50.87 $50.87 $49.29 $49.40 $49.40 1,861,798
2019-07-16 $50.27 $51.13 $50.03 $50.82 $50.82 2,962,273
2019-07-15 $49.90 $50.73 $49.90 $50.36 $50.36 1,393,120
2019-07-12 $49.64 $49.92 $49.37 $49.79 $49.79 1,249,594
2019-07-11 $49.65 $49.79 $48.90 $49.62 $49.62 2,445,996
2019-07-10 $50.97 $51.05 $49.55 $49.65 $49.65 3,089,152
2019-07-09 $50.01 $50.78 $49.55 $50.76 $50.76 2,464,502
2019-07-08 $51.65 $51.74 $50.05 $50.25 $50.25 2,458,113
2019-07-05 $52.73 $52.79 $51.84 $51.95 $51.95 1,347,153
2019-07-03 $53.56 $53.87 $52.35 $52.76 $52.76 1,739,384
2019-07-02 $52.97 $53.73 $52.62 $53.73 $53.73 1,841,160
2019-07-01 $54.30 $54.30 $52.66 $52.82 $52.82 2,565,794
2019-06-28 $51.90 $53.63 $51.85 $53.63 $53.63 3,881,138
2019-06-27 $50.49 $51.87 $50.28 $51.84 $51.84 1,531,539
2019-06-26 $51.17 $51.33 $50.33 $50.41 $50.41 1,624,229
2019-06-25 $50.70 $51.19 $50.37 $50.86 $50.86 2,241,056
2019-06-24 $50.91 $51.17 $49.88 $50.83 $50.83 3,243,317
2019-06-21 $52.04 $52.04 $51.09 $51.11 $51.11 3,530,085
2019-06-20 $52.00 $53.19 $51.63 $52.56 $52.56 3,373,470
2019-06-19 $54.00 $54.01 $53.47 $53.91 $53.91 1,022,137
2019-06-18 $53.46 $54.24 $53.22 $53.75 $53.75 2,019,666
2019-06-17 $54.23 $54.41 $53.01 $53.04 $53.04 1,790,220
2019-06-14 $53.78 $54.54 $53.59 $54.28 $54.28 1,634,445
2019-06-13 $53.82 $53.91 $53.20 $53.72 $53.72 1,288,193
2019-06-12 $53.43 $53.95 $53.11 $53.84 $53.84 1,270,675
2019-06-11 $54.13 $54.38 $53.54 $53.59 $53.59 1,775,643
2019-06-10 $52.59 $54.02 $52.53 $53.83 $53.83 2,294,692
2019-06-07 $51.70 $53.67 $51.01 $52.59 $52.59 2,569,950
2019-06-06 $52.05 $52.28 $51.03 $51.94 $51.94 3,791,334
2019-06-05 $53.36 $53.83 $51.25 $52.38 $52.38 6,167,190
2019-06-04 $53.96 $54.41 $51.56 $54.26 $54.26 5,897,037
2019-06-03 $54.64 $54.87 $53.98 $54.30 $54.30 1,790,723
2019-05-31 $54.50 $54.93 $54.27 $54.71 $54.71 1,002,136
2019-05-30 $54.88 $55.34 $54.78 $55.16 $55.16 711,622
2019-05-29 $55.00 $55.36 $54.38 $54.66 $54.66 1,888,401
2019-05-28 $55.48 $55.83 $55.02 $55.22 $55.22 1,258,764
2019-05-24 $56.00 $56.19 $55.32 $55.38 $55.38 1,175,756
2019-05-23 $56.06 $56.43 $55.19 $55.55 $55.55 1,444,391
2019-05-22 $56.41 $56.99 $56.30 $56.81 $56.81 1,133,613
2019-05-21 $56.38 $56.97 $56.30 $56.77 $56.77 2,098,229
2019-05-20 $56.00 $56.10 $55.63 $55.89 $55.89 1,492,221
2019-05-17 $56.79 $57.77 $56.75 $56.92 $56.92 1,255,442
2019-05-16 $57.00 $57.87 $56.76 $57.55 $57.55 1,262,165
2019-05-15 $55.77 $56.95 $55.39 $56.73 $56.73 1,511,040
2019-05-14 $55.50 $56.90 $55.42 $56.30 $56.30 2,938,552
2019-05-13 $57.02 $57.02 $55.09 $55.29 $55.29 3,309,346
2019-05-10 $57.63 $58.40 $55.92 $57.90 $57.90 2,560,050
2019-05-09 $58.00 $58.26 $55.77 $57.59 $57.59 3,546,821
2019-05-08 $57.04 $57.61 $56.79 $57.34 $57.34 2,909,089
2019-05-07 $57.69 $58.01 $56.69 $57.19 $57.19 1,733,290
2019-05-06 $57.04 $58.57 $56.96 $58.29 $58.29 1,942,346
2019-05-03 $57.11 $58.43 $57.02 $58.25 $58.25 2,403,077
2019-05-02 $57.67 $57.80 $56.58 $56.90 $56.90 2,163,563
2019-05-01 $58.71 $59.60 $57.92 $58.00 $58.00 3,898,718
2019-04-30 $57.14 $57.14 $56.11 $56.39 $56.39 2,274,484
2019-04-29 $57.30 $57.61 $57.06 $57.08 $57.08 1,389,685
2019-04-26 $56.97 $57.47 $56.74 $57.27 $57.27 1,469,580
2019-04-25 $57.00 $57.15 $56.36 $56.80 $56.80 1,518,392
2019-04-24 $57.22 $57.51 $56.79 $56.98 $56.98 1,627,521
2019-04-23 $56.74 $57.43 $56.44 $57.30 $57.30 1,569,553
2019-04-22 $56.57 $56.78 $56.22 $56.60 $56.60 988,502
2019-04-18 $57.76 $57.94 $56.60 $56.92 $56.92 2,784,603
2019-04-17 $59.49 $59.71 $57.63 $57.84 $57.84 2,661,842
2019-04-16 $58.92 $59.64 $58.90 $59.56 $59.56 1,559,094
2019-04-15 $58.69 $58.90 $58.14 $58.67 $58.67 2,460,503
2019-04-12 $57.96 $58.81 $57.93 $58.60 $58.60 2,154,227
2019-04-11 $56.77 $57.68 $56.71 $57.48 $57.48 1,906,620
2019-04-10 $55.96 $56.69 $55.70 $56.50 $56.50 1,292,949
2019-04-09 $56.99 $57.00 $55.66 $55.88 $55.88 1,569,073
2019-04-08 $57.10 $57.31 $56.52 $57.29 $57.29 2,000,891
2019-04-05 $56.89 $57.42 $56.82 $57.13 $57.13 1,469,942
2019-04-04 $56.84 $57.09 $56.67 $56.73 $56.73 1,175,262
2019-04-03 $56.81 $57.00 $56.58 $56.76 $56.76 1,016,938
2019-04-02 $56.03 $56.56 $55.65 $56.50 $56.50 1,320,972
2019-04-01 $55.47 $56.24 $55.42 $56.11 $56.11 1,708,296
2019-03-29 $54.66 $55.13 $54.21 $54.96 $54.96 2,577,917
2019-03-28 $53.97 $54.73 $53.90 $54.33 $54.33 1,777,409
2019-03-27 $54.65 $54.76 $53.54 $53.94 $53.94 2,322,293
2019-03-26 $53.31 $55.34 $53.26 $54.48 $54.48 3,147,931
2019-03-25 $55.53 $55.75 $54.77 $55.17 $55.17 1,977,577
2019-03-22 $56.35 $56.56 $55.38 $55.62 $55.62 2,998,301
2019-03-21 $55.58 $56.67 $55.57 $56.50 $56.50 1,502,348
2019-03-20 $55.97 $56.16 $55.06 $55.87 $55.87 2,655,986
2019-03-19 $56.21 $56.55 $55.79 $56.11 $56.11 1,717,774
2019-03-18 $55.74 $56.16 $55.47 $56.16 $56.16 1,337,259
2019-03-15 $55.14 $55.87 $54.84 $55.55 $55.55 2,326,464
2019-03-14 $54.97 $55.33 $54.56 $55.16 $55.16 1,550,093
2019-03-13 $55.60 $55.96 $54.80 $55.08 $55.08 1,646,155
2019-03-12 $55.52 $55.71 $54.80 $55.35 $55.35 1,685,406
2019-03-11 $55.06 $55.80 $55.03 $55.46 $55.46 2,049,677
2019-03-08 $54.23 $55.04 $54.04 $55.01 $55.01 1,857,635
2019-03-07 $54.87 $55.07 $54.30 $54.66 $54.66 2,682,935
2019-03-06 $55.54 $55.64 $54.97 $55.12 $55.12 2,545,343
2019-03-05 $54.64 $55.64 $54.58 $55.45 $55.45 2,581,708
2019-03-04 $55.29 $55.62 $54.30 $54.60 $54.60 1,790,028
2019-03-01 $55.96 $56.30 $55.05 $55.27 $55.27 1,663,734
2019-02-28 $54.78 $55.91 $54.54 $55.53 $55.53 3,249,832
2019-02-27 $55.37 $55.60 $54.62 $54.92 $54.92 3,125,522
2019-02-26 $55.97 $56.10 $55.44 $55.57 $55.57 3,056,251
2019-02-25 $56.26 $56.43 $55.33 $55.94 $55.94 3,708,777
2019-02-22 $55.70 $55.97 $55.16 $55.35 $55.35 3,815,278
2019-02-21 $54.75 $55.93 $54.75 $55.52 $55.52 3,847,619
2019-02-20 $53.23 $53.90 $53.12 $53.70 $53.70 2,155,595
2019-02-19 $53.77 $53.78 $52.96 $53.38 $53.38 2,145,811
2019-02-15 $52.60 $53.03 $52.11 $53.03 $53.03 1,943,360
2019-02-14 $52.14 $52.39 $51.70 $52.19 $52.19 909,404
2019-02-13 $52.50 $52.90 $52.07 $52.54 $52.54 1,416,861
2019-02-12 $52.23 $52.45 $51.60 $51.82 $51.82 1,478,091
2019-02-11 $51.55 $52.02 $51.35 $51.88 $51.88 828,388
2019-02-08 $50.84 $51.45 $50.84 $51.31 $51.31 1,324,178
2019-02-07 $52.09 $52.10 $50.66 $51.35 $51.35 1,766,008
2019-02-06 $53.04 $53.18 $52.19 $52.62 $52.62 1,910,956
2019-02-05 $52.20 $52.46 $51.55 $51.81 $51.81 1,631,600
2019-02-04 $51.33 $52.11 $51.33 $52.08 $52.08 2,140,615
2019-02-01 $51.40 $51.97 $51.29 $51.47 $51.47 2,196,828
2019-01-31 $50.57 $51.80 $50.43 $51.43 $51.43 3,760,935
2019-01-30 $49.73 $51.16 $49.32 $50.85 $50.85 6,069,305
2019-01-29 $48.44 $48.93 $48.05 $48.72 $48.72 3,060,824
2019-01-28 $47.29 $48.59 $47.25 $48.37 $48.37 3,226,699
2019-01-25 $47.69 $47.99 $47.35 $47.93 $47.93 1,192,318
2019-01-24 $46.86 $47.32 $46.72 $46.99 $46.99 966,567
2019-01-23 $46.78 $47.08 $46.08 $46.72 $46.72 1,317,138
2019-01-22 $47.18 $47.37 $46.25 $46.60 $46.60 1,844,702
2019-01-18 $47.05 $47.61 $46.91 $47.53 $47.53 2,390,738
2019-01-17 $45.67 $46.99 $45.59 $46.79 $46.79 1,695,507
2019-01-16 $45.93 $46.34 $45.48 $45.85 $45.85 1,884,593
2019-01-15 $45.54 $46.16 $45.46 $46.03 $46.03 1,562,831
2019-01-14 $45.70 $46.10 $45.42 $45.54 $45.54 1,276,262
2019-01-11 $45.99 $46.41 $45.78 $46.19 $46.19 1,611,733
2019-01-10 $45.35 $46.24 $44.97 $46.17 $46.17 1,700,910
2019-01-09 $45.63 $46.05 $45.03 $45.74 $45.74 1,882,576
2019-01-08 $44.98 $45.68 $44.50 $45.03 $45.03 2,224,924
2019-01-07 $43.00 $44.13 $42.81 $43.71 $43.71 1,519,486
2019-01-04 $41.52 $43.34 $41.41 $43.03 $43.03 2,318,682
2019-01-03 $41.87 $42.12 $40.50 $40.71 $40.71 2,654,528
2019-01-02 $41.88 $42.84 $41.52 $42.38 $42.38 1,917,427
2018-12-31 $42.29 $42.47 $41.51 $42.39 $42.39 2,119,873
2018-12-28 $41.82 $42.41 $41.30 $41.98 $41.98 1,714,958
2018-12-27 $41.10 $41.56 $39.84 $41.56 $41.56 1,868,210
2018-12-26 $39.75 $41.94 $39.36 $41.94 $41.94 2,278,448
2018-12-24 $40.36 $40.72 $39.54 $39.55 $39.55 1,190,414
2018-12-21 $42.22 $42.63 $40.54 $40.79 $40.79 4,771,293
2018-12-20 $43.72 $44.60 $41.71 $42.30 $42.30 4,627,374
2018-12-19 $46.95 $47.78 $44.94 $45.17 $45.17 3,833,549
2018-12-18 $47.65 $48.00 $46.45 $46.77 $46.77 2,365,419
2018-12-17 $47.56 $47.98 $46.84 $47.14 $47.14 1,788,959
2018-12-14 $46.75 $48.29 $46.75 $47.62 $47.62 1,840,280
2018-12-13 $47.72 $48.04 $46.85 $47.27 $47.27 1,333,772
2018-12-12 $47.95 $48.49 $47.61 $47.67 $47.67 1,040,637
2018-12-11 $48.53 $48.89 $46.87 $47.23 $47.23 1,900,233
2018-12-10 $47.66 $48.18 $46.70 $47.73 $47.73 1,557,118
2018-12-07 $49.05 $49.68 $47.17 $47.59 $47.59 2,154,049
2018-12-06 $48.63 $49.38 $47.83 $49.36 $49.36 2,523,223
2018-12-04 $50.98 $51.08 $48.52 $48.77 $48.77 5,194,241
2018-12-03 $52.00 $52.88 $51.42 $51.54 $51.54 4,229,041
2018-11-30 $51.35 $51.65 $50.09 $51.32 $51.32 4,278,784
2018-11-29 $52.16 $52.73 $51.38 $51.56 $51.56 10,919,098
2018-11-28 $51.15 $51.98 $50.75 $51.59 $51.59 1,727,584
2018-11-27 $51.21 $51.57 $50.66 $50.96 $50.96 1,338,080
2018-11-26 $51.16 $51.63 $50.72 $51.56 $51.56 1,464,901
2018-11-23 $49.85 $51.33 $49.85 $50.74 $50.74 880,941
2018-11-21 $49.90 $50.55 $49.66 $50.15 $50.15 1,146,467
2018-11-20 $48.41 $49.72 $47.99 $49.49 $49.49 2,126,395
2018-11-19 $50.45 $50.71 $49.14 $49.27 $49.27 2,324,612
2018-11-16 $50.12 $51.06 $49.84 $50.43 $50.43 1,444,520
2018-11-15 $49.15 $50.52 $48.76 $50.44 $50.44 1,997,061
2018-11-14 $49.92 $50.66 $49.38 $49.71 $49.71 2,649,474
2018-11-13 $48.93 $50.10 $48.76 $49.49 $49.49 3,316,823
2018-11-12 $48.60 $49.33 $48.40 $48.57 $48.57 3,405,853
2018-11-09 $49.04 $49.49 $48.33 $48.75 $48.75 2,910,062
2018-11-08 $49.01 $50.40 $48.36 $49.27 $49.27 3,642,567
2018-11-07 $47.03 $48.09 $46.82 $48.00 $48.00 3,053,461
2018-11-06 $45.97 $46.94 $45.59 $46.57 $46.57 2,531,959
2018-11-05 $45.80 $46.45 $45.55 $46.09 $46.09 3,311,466
2018-11-02 $46.52 $46.84 $45.34 $45.80 $45.80 4,422,103
2018-11-01 $44.56 $46.42 $44.28 $46.40 $46.40 3,723,930
2018-10-31 $43.21 $44.51 $42.88 $44.07 $44.07 4,588,919
2018-10-30 $42.52 $42.66 $41.61 $42.40 $42.40 4,543,645
2018-10-29 $44.45 $44.82 $41.73 $42.33 $42.33 3,366,821
2018-10-26 $44.84 $44.87 $43.46 $43.88 $43.88 3,232,317
2018-10-25 $45.67 $45.74 $44.28 $45.43 $45.43 3,646,187
2018-10-24 $47.88 $48.04 $45.02 $45.08 $45.08 3,023,320
2018-10-23 $47.32 $48.38 $46.55 $48.09 $48.09 3,009,943
2018-10-22 $49.24 $49.55 $48.06 $48.21 $48.21 1,980,083
2018-10-19 $49.96 $50.32 $48.89 $49.00 $49.00 2,722,969
2018-10-18 $51.22 $51.35 $49.72 $49.89 $49.89 3,166,429
2018-10-17 $51.80 $52.08 $51.01 $51.42 $51.42 1,593,916
2018-10-16 $51.30 $52.07 $50.90 $51.90 $51.90 1,848,361
2018-10-15 $50.68 $51.39 $50.57 $50.71 $50.71 1,809,925
2018-10-12 $51.43 $51.61 $49.99 $50.70 $50.70 3,275,354
2018-10-11 $52.00 $52.18 $50.39 $50.62 $50.62 2,488,411
2018-10-10 $53.78 $53.84 $52.02 $52.11 $52.11 1,796,982
2018-10-09 $54.16 $54.41 $53.83 $53.97 $53.97 790,684
2018-10-08 $54.16 $54.37 $53.43 $54.28 $54.28 1,476,870
2018-10-05 $55.05 $55.56 $53.91 $54.24 $54.24 1,475,168
2018-10-04 $55.91 $56.19 $54.74 $55.05 $55.05 1,981,374
2018-10-03 $56.66 $56.87 $56.13 $56.16 $56.16 1,040,324
2018-10-02 $56.83 $57.07 $56.38 $56.48 $56.48 896,594
2018-10-01 $57.60 $57.86 $56.69 $56.76 $56.76 1,290,761
2018-09-28 $57.20 $57.91 $56.80 $57.43 $57.43 1,925,076
2018-09-27 $54.55 $57.05 $53.57 $56.89 $56.89 4,532,600
2018-09-26 $56.87 $57.46 $56.72 $57.18 $57.18 2,358,008
2018-09-25 $56.85 $56.85 $56.35 $56.42 $56.42 1,201,216
2018-09-24 $57.60 $57.60 $56.41 $56.94 $56.94 1,698,225
2018-09-21 $57.46 $58.09 $57.28 $57.88 $57.88 2,787,260
2018-09-20 $57.38 $57.60 $57.15 $57.46 $57.46 1,297,017
2018-09-19 $57.16 $57.41 $56.74 $57.05 $57.05 1,402,192
2018-09-18 $55.66 $57.04 $55.55 $56.92 $56.92 2,061,035
2018-09-17 $55.47 $56.53 $55.27 $55.83 $55.83 1,947,571
2018-09-14 $54.16 $55.69 $54.13 $55.47 $55.47 3,041,324
2018-09-13 $53.60 $54.23 $53.43 $53.99 $53.99 1,059,669
2018-09-12 $53.00 $53.67 $52.62 $53.52 $53.52 1,066,419
2018-09-11 $53.25 $53.38 $52.80 $53.16 $53.16 1,203,467
2018-09-10 $53.72 $53.89 $53.23 $53.42 $53.42 1,116,562
2018-09-07 $52.95 $53.46 $52.53 $53.37 $53.37 965,435
2018-09-06 $53.52 $53.83 $53.15 $53.20 $53.20 1,371,413
2018-09-05 $52.97 $53.39 $52.69 $52.98 $52.98 1,182,967
2018-09-04 $53.53 $53.69 $52.68 $53.02 $53.02 1,425,475
2018-08-31 $53.29 $53.71 $53.09 $53.61 $53.61 1,921,446
2018-08-30 $54.15 $54.24 $53.28 $53.32 $53.32 1,416,254
2018-08-29 $53.87 $54.55 $53.81 $54.25 $54.25 2,194,514
2018-08-28 $53.46 $53.66 $53.08 $53.61 $53.61 899,483
2018-08-27 $53.40 $53.84 $53.32 $53.43 $53.43 1,203,792
2018-08-24 $52.68 $53.27 $52.30 $53.07 $53.07 966,362
2018-08-23 $52.34 $52.68 $52.16 $52.38 $52.38 1,085,907
2018-08-22 $53.24 $53.24 $52.57 $52.59 $52.59 1,175,175
2018-08-21 $53.02 $53.78 $53.02 $53.36 $53.36 1,509,808
2018-08-20 $52.37 $53.34 $52.37 $53.08 $53.08 2,169,489
2018-08-17 $51.94 $52.60 $51.57 $52.49 $52.49 2,497,979
2018-08-16 $52.20 $52.60 $51.83 $51.89 $51.89 1,133,686
2018-08-15 $51.47 $52.03 $51.21 $51.97 $51.97 1,886,095
2018-08-14 $51.12 $52.19 $50.82 $52.02 $52.02 2,275,824
2018-08-13 $50.59 $51.51 $50.43 $51.16 $51.16 2,532,495
2018-08-10 $51.36 $51.36 $49.88 $50.61 $50.61 1,854,963
2018-08-09 $51.46 $51.60 $49.87 $50.95 $50.95 4,387,848
2018-08-08 $49.76 $49.91 $48.88 $48.93 $48.93 1,796,003
2018-08-07 $49.83 $50.05 $49.54 $49.61 $49.61 1,365,420
2018-08-06 $49.60 $49.86 $49.27 $49.75 $49.75 1,099,489
2018-08-03 $49.83 $50.26 $49.50 $49.81 $49.81 1,313,014
2018-08-02 $48.75 $49.72 $47.78 $49.68 $49.68 2,028,256
2018-08-01 $50.03 $50.36 $49.06 $49.22 $49.22 1,273,731
2018-07-31 $49.95 $50.27 $49.52 $50.03 $50.03 2,079,479
2018-07-30 $49.59 $50.17 $49.45 $49.76 $49.76 1,238,704
2018-07-27 $50.64 $50.68 $49.64 $49.76 $49.76 1,236,754
2018-07-26 $50.04 $50.61 $49.90 $50.05 $50.05 1,017,497
2018-07-25 $49.61 $50.20 $49.16 $50.16 $50.16 1,806,520
2018-07-24 $50.23 $50.38 $49.25 $49.85 $49.85 2,826,828
2018-07-23 $49.90 $50.15 $49.66 $49.85 $49.85 2,530,913
2018-07-20 $49.73 $49.79 $49.33 $49.54 $49.54 1,180,875
2018-07-19 $50.04 $50.15 $49.26 $49.85 $49.85 2,211,638
2018-07-18 $49.22 $51.70 $49.00 $50.14 $50.14 6,735,039
2018-07-17 $47.15 $47.90 $46.93 $47.57 $47.57 1,546,201
2018-07-16 $47.31 $47.67 $46.92 $47.19 $47.19 1,617,660
2018-07-13 $47.89 $48.09 $47.02 $47.08 $47.08 1,928,052
2018-07-12 $47.99 $48.38 $47.79 $47.96 $47.96 1,275,265
2018-07-11 $47.13 $47.80 $46.96 $47.61 $47.61 2,035,392
2018-07-10 $47.71 $48.18 $47.49 $47.60 $47.60 1,511,703
2018-07-09 $47.42 $48.06 $47.17 $47.77 $47.77 1,176,425
2018-07-06 $46.45 $47.21 $46.45 $47.05 $47.05 919,837
2018-07-05 $46.98 $46.98 $46.16 $46.62 $46.62 2,245,125
2018-07-03 $47.26 $47.39 $46.55 $46.65 $46.65 927,296
2018-07-02 $46.79 $47.23 $46.40 $47.06 $47.06 1,973,834
2018-06-29 $47.65 $47.97 $47.18 $47.25 $47.25 2,972,190
2018-06-28 $48.16 $48.16 $47.06 $47.65 $47.65 2,232,020
2018-06-27 $49.73 $49.99 $48.02 $48.10 $48.10 3,094,203
2018-06-26 $48.73 $49.70 $47.66 $49.48 $49.48 2,771,583
2018-06-25 $50.95 $50.95 $47.33 $48.77 $48.77 5,794,685
2018-06-22 $51.97 $52.20 $51.66 $51.96 $51.96 3,325,647
2018-06-21 $53.06 $53.10 $51.87 $51.90 $51.90 926,334
2018-06-20 $53.44 $53.84 $52.93 $52.99 $52.99 1,197,035
2018-06-19 $54.00 $54.12 $53.44 $53.61 $53.61 3,222,272
2018-06-18 $54.42 $54.65 $53.88 $54.55 $54.55 1,109,353
2018-06-15 $53.83 $54.95 $53.35 $54.95 $54.95 2,345,613
2018-06-14 $54.07 $55.11 $53.94 $54.45 $54.45 2,684,208
2018-06-13 $53.19 $54.61 $52.76 $53.44 $53.44 2,929,014
2018-06-12 $52.48 $53.30 $52.17 $52.73 $52.73 1,071,613
2018-06-11 $51.92 $52.51 $51.76 $52.27 $52.27 763,354
2018-06-08 $51.80 $51.82 $51.32 $51.75 $51.75 888,901
2018-06-07 $51.81 $52.56 $51.60 $51.95 $51.95 2,832,992
2018-06-06 $50.73 $51.58 $50.36 $51.55 $51.55 1,541,415
2018-06-05 $51.14 $51.65 $50.26 $50.80 $50.80 3,590,757
2018-06-04 $53.26 $53.45 $52.86 $53.03 $53.03 1,468,014
2018-06-01 $52.55 $53.20 $52.55 $53.18 $53.18 1,714,228
2018-05-31 $52.87 $52.97 $52.04 $52.34 $52.34 1,763,165
2018-05-30 $53.16 $53.22 $52.62 $52.77 $52.77 1,503,478
2018-05-29 $53.68 $54.07 $52.64 $52.81 $52.81 2,905,992
2018-05-25 $53.58 $54.37 $53.42 $54.13 $54.13 2,213,486
2018-05-24 $52.95 $53.89 $52.81 $53.67 $53.67 1,569,248
2018-05-23 $52.83 $53.40 $52.42 $52.85 $52.85 1,438,693
2018-05-22 $53.31 $53.55 $53.12 $53.18 $53.18 1,278,846
2018-05-21 $53.19 $53.78 $53.04 $53.32 $53.32 1,570,205
2018-05-18 $52.50 $53.19 $52.17 $52.97 $52.97 1,322,352
2018-05-17 $52.22 $52.86 $52.22 $52.49 $52.49 2,048,189
2018-05-16 $52.00 $53.00 $51.52 $52.50 $52.50 2,375,829
2018-05-15 $51.32 $51.82 $51.24 $51.71 $51.71 1,494,319
2018-05-14 $51.48 $51.74 $51.26 $51.42 $51.42 1,185,304
2018-05-11 $51.26 $51.55 $51.00 $51.46 $51.46 993,042
2018-05-10 $51.38 $51.96 $51.20 $51.40 $51.40 1,118,969
2018-05-09 $50.86 $51.17 $50.48 $51.16 $51.16 1,808,755
2018-05-08 $50.31 $51.45 $50.25 $50.65 $50.65 1,853,478
2018-05-07 $51.01 $51.46 $50.16 $50.31 $50.31 2,467,122
2018-05-04 $51.15 $51.80 $50.80 $51.51 $51.51 1,847,843
2018-05-03 $52.11 $52.13 $50.69 $51.10 $51.10 2,026,855
2018-05-02 $54.93 $55.78 $51.71 $52.03 $52.03 3,130,214
2018-05-01 $53.24 $53.89 $52.79 $53.86 $53.86 2,029,657
2018-04-30 $54.96 $55.03 $53.33 $53.47 $53.47 2,295,439
2018-04-27 $55.05 $55.85 $54.52 $54.75 $54.75 1,514,392
2018-04-26 $57.00 $57.15 $54.74 $55.05 $55.05 2,228,327
2018-04-25 $56.17 $56.61 $55.46 $56.38 $56.38 1,231,635
2018-04-24 $57.18 $57.37 $55.77 $56.11 $56.11 1,416,579
2018-04-23 $55.78 $57.08 $55.45 $56.75 $56.75 2,245,623
2018-04-20 $54.97 $55.73 $54.85 $55.65 $55.65 1,410,289
2018-04-19 $55.41 $55.49 $54.56 $54.96 $54.96 1,342,563
2018-04-18 $56.13 $56.50 $54.84 $55.43 $55.43 2,828,982
2018-04-17 $54.00 $54.27 $53.63 $53.88 $53.88 1,652,675
2018-04-16 $52.77 $53.80 $52.77 $53.44 $53.44 1,223,937
2018-04-13 $53.55 $53.94 $52.29 $52.42 $52.42 1,487,641
2018-04-12 $52.69 $53.69 $52.64 $53.34 $53.34 1,718,305
2018-04-11 $51.99 $52.71 $51.76 $52.33 $52.33 1,940,737
2018-04-10 $53.58 $53.62 $50.98 $52.00 $52.00 3,227,539
2018-04-09 $53.40 $53.96 $52.97 $53.03 $53.03 1,033,671
2018-04-06 $54.04 $54.35 $52.73 $53.21 $53.21 2,407,684
2018-04-05 $53.29 $54.68 $52.90 $54.39 $54.39 3,784,541
2018-04-04 $51.65 $53.17 $51.39 $53.04 $53.04 1,362,407
2018-04-03 $52.22 $52.63 $51.81 $52.39 $52.39 1,542,566
2018-04-02 $53.00 $53.24 $51.37 $51.97 $51.97 1,545,363
2018-03-29 $52.70 $53.40 $52.26 $52.97 $52.97 1,782,373
2018-03-28 $52.87 $53.30 $51.74 $52.48 $52.48 5,257,969
2018-03-27 $52.52 $54.16 $52.32 $52.87 $52.87 2,717,891
2018-03-26 $52.21 $52.47 $51.31 $52.44 $52.44 1,587,027
2018-03-23 $52.88 $53.10 $51.30 $51.40 $51.40 2,366,787
2018-03-22 $54.27 $55.03 $52.55 $52.71 $52.71 2,547,381
2018-03-21 $55.75 $55.93 $54.09 $54.17 $54.17 2,224,188
2018-03-20 $55.73 $56.31 $55.35 $55.72 $55.72 1,301,519
2018-03-19 $56.12 $56.27 $55.10 $55.42 $55.42 1,533,309
2018-03-16 $55.24 $56.24 $55.23 $56.12 $56.12 2,456,681
2018-03-15 $56.06 $56.09 $55.26 $55.34 $55.34 1,528,931
2018-03-14 $56.75 $57.03 $55.67 $55.95 $55.95 1,576,422
2018-03-13 $56.93 $57.24 $56.49 $56.65 $56.65 1,588,923
2018-03-12 $57.20 $57.43 $56.38 $56.58 $56.58 1,896,388
2018-03-09 $55.78 $57.20 $55.58 $57.15 $57.15 2,755,028
2018-03-08 $55.80 $56.08 $55.25 $55.45 $55.45 1,823,003
2018-03-07 $55.40 $56.00 $54.99 $55.50 $55.50 1,877,277
2018-03-06 $55.76 $56.14 $55.42 $56.00 $56.00 1,980,406
2018-03-05 $56.28 $56.39 $54.86 $55.58 $55.58 2,327,409
2018-03-02 $56.13 $56.78 $55.53 $56.44 $56.44 4,246,074
2018-03-01 $57.00 $57.50 $56.09 $56.77 $56.77 3,016,655
2018-02-28 $56.26 $58.00 $56.08 $56.90 $56.90 13,020,538
2018-02-27 $57.94 $58.44 $56.17 $56.27 $56.27 1,823,848
2018-02-26 $58.35 $58.50 $57.25 $57.95 $57.95 1,379,167
2018-02-23 $58.08 $58.20 $57.29 $57.90 $57.90 1,251,851
2018-02-22 $59.53 $59.61 $56.95 $57.29 $57.29 2,572,245
2018-02-21 $59.19 $59.48 $58.72 $58.72 $58.72 1,743,208
2018-02-20 $58.69 $59.66 $58.60 $58.95 $58.95 1,504,303
2018-02-16 $59.01 $59.50 $58.61 $59.11 $59.11 1,036,722
2018-02-15 $59.28 $59.64 $58.77 $59.36 $59.36 1,908,152
2018-02-14 $56.95 $58.94 $56.88 $58.88 $58.88 1,464,306
2018-02-13 $57.24 $57.67 $56.87 $57.50 $57.50 1,499,958
2018-02-12 $56.84 $57.86 $56.44 $57.45 $57.45 1,829,719
2018-02-09 $56.57 $57.04 $54.25 $56.21 $56.21 1,740,923
2018-02-08 $57.75 $58.04 $56.00 $56.01 $56.01 1,791,592
2018-02-07 $57.93 $59.01 $57.53 $57.74 $57.74 1,518,534
2018-02-06 $55.99 $58.35 $55.20 $58.20 $58.20 2,466,420
2018-02-05 $59.53 $61.18 $56.94 $56.95 $56.95 2,306,877
2018-02-02 $60.49 $60.87 $58.91 $59.00 $59.00 1,369,115
2018-02-01 $60.77 $61.07 $60.08 $60.59 $60.59 1,219,440
2018-01-31 $60.00 $61.05 $60.00 $60.74 $60.74 1,563,751
2018-01-30 $60.05 $60.91 $59.51 $59.96 $59.96 1,055,331
2018-01-29 $60.61 $61.03 $60.11 $60.57 $60.57 1,099,385
2018-01-26 $60.00 $60.96 $59.55 $60.93 $60.93 1,256,543
2018-01-25 $60.01 $60.39 $58.91 $59.61 $59.61 1,259,445
2018-01-24 $58.71 $60.61 $58.32 $59.77 $59.77 3,527,271
2018-01-23 $59.49 $59.49 $58.29 $58.33 $58.33 1,607,933
2018-01-22 $59.45 $59.45 $58.38 $59.37 $59.37 1,610,573
2018-01-19 $58.88 $59.69 $58.74 $59.43 $59.43 2,139,667
2018-01-18 $59.04 $59.14 $58.45 $58.86 $58.86 1,417,159
2018-01-17 $58.54 $59.30 $57.73 $59.27 $59.27 2,610,282
2018-01-16 $58.05 $58.45 $57.13 $57.39 $57.39 1,624,985
2018-01-12 $56.38 $58.04 $56.25 $57.85 $57.85 2,057,632
2018-01-11 $55.84 $56.50 $55.76 $56.16 $56.16 2,114,641
2018-01-10 $55.00 $55.82 $54.90 $55.60 $55.60 1,396,460
2018-01-09 $54.83 $55.29 $54.51 $54.94 $54.94 1,001,975
2018-01-08 $54.92 $55.00 $54.38 $54.66 $54.66 1,052,180
2018-01-05 $55.11 $55.11 $54.22 $54.87 $54.87 1,176,979
2018-01-04 $55.35 $55.78 $54.66 $54.68 $54.68 1,432,552
2018-01-03 $54.95 $55.62 $54.65 $55.37 $55.37 1,397,624
2018-01-02 $53.76 $54.97 $53.58 $54.96 $54.96 1,614,179
2017-12-29 $53.45 $53.96 $53.20 $53.25 $53.25 889,909
2017-12-28 $54.01 $54.03 $53.34 $53.61 $53.61 1,186,989
2017-12-27 $53.95 $54.19 $53.70 $54.00 $54.00 792,700
2017-12-26 $53.93 $54.25 $53.65 $53.73 $53.73 906,947
2017-12-22 $54.33 $54.47 $53.72 $54.03 $54.03 1,251,857
2017-12-21 $54.90 $55.31 $54.01 $54.14 $54.14 1,346,967
2017-12-20 $55.74 $56.41 $54.74 $54.82 $54.82 1,797,666
2017-12-19 $55.14 $56.05 $55.02 $55.59 $55.59 1,592,622
2017-12-18 $54.51 $55.36 $54.50 $54.98 $54.98 2,094,664
2017-12-15 $53.14 $54.30 $52.58 $54.00 $54.00 6,275,489
2017-12-14 $53.16 $53.46 $52.70 $52.81 $52.81 1,433,280
2017-12-13 $53.93 $53.93 $53.09 $53.16 $53.16 1,222,815
2017-12-12 $54.64 $54.64 $53.55 $53.65 $53.65 1,640,536
2017-12-11 $54.75 $55.37 $54.33 $54.72 $54.72 1,492,003
2017-12-08 $54.74 $55.57 $54.36 $55.03 $55.03 1,249,849
2017-12-07 $54.50 $54.62 $54.08 $54.34 $54.34 1,093,747
2017-12-06 $54.49 $54.80 $53.70 $54.31 $54.31 1,161,732
2017-12-05 $55.53 $55.67 $54.27 $54.33 $54.33 938,087
2017-12-04 $55.68 $56.84 $55.30 $55.41 $55.41 2,507,341
2017-12-01 $53.94 $54.91 $53.68 $54.81 $54.81 1,317,456
2017-11-30 $54.00 $54.69 $52.36 $54.16 $54.16 3,497,128
2017-11-29 $55.48 $56.21 $55.12 $55.29 $55.29 1,640,080
2017-11-28 $55.62 $55.83 $54.92 $55.31 $55.31 1,759,104
2017-11-27 $55.55 $56.03 $55.47 $55.61 $55.61 1,224,822
2017-11-24 $55.41 $55.74 $55.01 $55.50 $55.50 550,824
2017-11-22 $55.42 $56.00 $55.11 $55.31 $55.31 1,277,544
2017-11-21 $54.93 $55.88 $54.80 $55.48 $55.48 2,014,071
2017-11-20 $54.78 $55.09 $54.28 $54.69 $54.69 2,306,354
2017-11-17 $54.12 $54.90 $53.69 $54.84 $54.84 3,943,455
2017-11-16 $53.85 $54.30 $53.50 $53.97 $53.97 6,225,098
2017-11-15 $55.09 $55.19 $54.58 $55.07 $55.07 1,345,399
2017-11-14 $55.08 $55.22 $54.10 $55.10 $55.10 1,308,700
2017-11-13 $54.91 $55.34 $54.65 $55.27 $55.27 1,717,783
2017-11-10 $55.75 $56.06 $54.07 $55.23 $55.23 2,272,543
2017-11-09 $55.74 $58.27 $55.29 $56.89 $56.89 3,115,303
2017-11-08 $55.37 $55.63 $54.81 $55.56 $55.56 1,423,638
2017-11-07 $56.55 $57.37 $54.97 $55.36 $55.36 1,793,433
2017-11-06 $55.00 $56.12 $54.91 $55.26 $55.26 1,518,782
2017-11-03 $54.91 $55.09 $54.53 $55.03 $55.03 922,980
2017-11-02 $54.27 $55.17 $54.21 $54.91 $54.91 2,134,024
2017-11-01 $56.06 $56.10 $54.04 $54.20 $54.20 2,246,546
2017-10-31 $54.82 $55.98 $54.72 $55.75 $55.75 1,441,239
2017-10-30 $55.29 $55.67 $54.67 $54.80 $54.80 972,388
2017-10-27 $54.80 $56.28 $54.49 $55.64 $55.64 2,308,873
2017-10-26 $54.80 $55.25 $54.53 $54.92 $54.92 1,373,500
2017-10-25 $54.67 $55.19 $54.38 $54.79 $54.79 2,407,822
2017-10-24 $53.63 $54.78 $53.50 $54.66 $54.66 2,467,749
2017-10-23 $53.76 $54.10 $53.53 $53.72 $53.72 1,984,765
2017-10-20 $54.87 $54.94 $53.45 $53.73 $53.73 3,459,633
2017-10-19 $56.40 $56.52 $53.80 $54.17 $54.17 7,936,900
2017-10-18 $58.45 $58.45 $57.13 $57.47 $57.47 4,187,580
2017-10-17 $58.69 $59.00 $58.44 $58.61 $58.61 2,360,423
2017-10-16 $58.83 $59.15 $58.40 $58.92 $58.92 2,088,445
2017-10-13 $59.43 $59.60 $58.22 $58.74 $58.74 3,925,398
2017-10-12 $58.56 $59.30 $58.43 $58.86 $58.86 29,345,290
2017-10-11 $59.15 $59.42 $58.58 $58.80 $58.80 2,721,843
2017-10-10 $59.19 $59.54 $58.99 $59.16 $59.16 2,658,838
2017-10-09 $58.75 $59.66 $58.71 $58.89 $58.89 2,211,669
2017-10-06 $58.25 $59.40 $58.25 $58.84 $58.84 3,026,934
2017-10-05 $58.01 $58.54 $57.53 $58.41 $58.41 7,767,820
2017-10-04 $54.58 $56.20 $54.53 $55.98 $55.98 1,566,581
2017-10-03 $54.46 $55.11 $54.03 $54.73 $54.73 1,212,466
2017-10-02 $53.94 $54.53 $53.60 $54.42 $54.42 1,111,899
2017-09-29 $53.46 $54.15 $52.44 $54.05 $54.05 2,508,346
2017-09-28 $52.52 $53.93 $51.99 $53.65 $53.65 2,527,667
2017-09-27 $54.99 $55.04 $52.74 $52.83 $52.83 1,960,663
2017-09-26 $54.46 $55.68 $54.26 $54.89 $54.89 2,549,545
2017-09-25 $53.74 $54.11 $53.23 $53.60 $53.60 1,422,751
2017-09-22 $54.09 $54.81 $53.75 $54.02 $54.02 1,392,579
2017-09-21 $54.54 $54.83 $53.95 $54.40 $54.40 1,231,315
2017-09-20 $55.36 $55.42 $53.71 $54.36 $54.36 2,204,298
2017-09-19 $56.27 $56.27 $55.29 $55.46 $55.46 1,504,249
2017-09-18 $56.70 $57.21 $56.28 $56.35 $56.35 1,455,687
2017-09-15 $56.55 $56.74 $55.28 $56.74 $56.74 3,808,399
2017-09-14 $57.35 $58.58 $57.25 $57.72 $57.72 1,354,813
2017-09-13 $56.94 $57.84 $56.75 $57.79 $57.79 1,399,743
2017-09-12 $56.92 $57.22 $56.41 $57.20 $57.20 1,019,670
2017-09-11 $56.19 $58.20 $56.00 $56.65 $56.65 2,873,413
2017-09-08 $55.84 $56.98 $55.01 $55.12 $55.12 1,537,947
2017-09-07 $57.00 $57.43 $55.77 $55.86 $55.86 1,642,298
2017-09-06 $56.53 $57.17 $55.91 $57.12 $57.12 1,961,468
2017-09-05 $58.51 $58.54 $55.30 $56.69 $56.69 2,810,897
2017-09-01 $59.62 $60.00 $58.48 $58.54 $58.54 1,159,890
2017-08-31 $58.42 $59.50 $58.41 $59.46 $59.46 1,792,821
2017-08-30 $57.53 $58.80 $57.25 $58.22 $58.22 1,430,195
2017-08-29 $57.43 $57.74 $56.47 $57.64 $57.64 1,532,747
2017-08-28 $57.98 $58.03 $57.48 $57.88 $57.88 878,613
2017-08-25 $57.99 $58.00 $57.58 $57.72 $57.72 1,934,962
2017-08-24 $57.33 $57.91 $57.29 $57.73 $57.73 1,495,111
2017-08-23 $56.53 $57.91 $56.53 $57.15 $57.15 1,903,662
2017-08-22 $56.01 $57.03 $56.01 $56.90 $56.90 1,072,763
2017-08-21 $55.81 $56.15 $55.59 $55.86 $55.86 980,583
2017-08-18 $56.33 $56.33 $55.26 $55.78 $55.78 1,424,778
2017-08-17 $57.98 $58.07 $56.01 $56.18 $56.18 2,067,539
2017-08-16 $57.80 $58.41 $57.44 $57.90 $57.90 1,434,593
2017-08-15 $57.61 $58.56 $57.22 $57.45 $57.45 2,822,548
2017-08-14 $57.14 $57.83 $57.01 $57.46 $57.46 2,619,908
2017-08-11 $54.75 $57.17 $54.15 $56.77 $56.77 12,874,815
2017-08-10 $58.04 $58.16 $56.90 $57.07 $57.07 1,656,606
2017-08-09 $58.88 $58.99 $58.05 $58.36 $58.36 2,075,241
2017-08-08 $59.05 $61.48 $58.85 $59.42 $59.42 5,341,341
2017-08-07 $57.15 $57.62 $56.49 $56.65 $56.65 2,833,326
2017-08-04 $56.47 $57.48 $56.27 $56.90 $56.90 1,265,045
2017-08-03 $55.77 $56.96 $55.77 $56.25 $56.25 1,152,770
2017-08-02 $56.89 $57.25 $55.45 $55.84 $55.84 1,255,978
2017-08-01 $56.49 $57.25 $56.15 $56.91 $56.91 2,486,095
2017-07-31 $55.45 $55.73 $54.98 $55.07 $55.07 886,281
2017-07-28 $54.71 $55.26 $54.39 $55.21 $55.21 983,892
2017-07-27 $55.70 $55.85 $54.29 $55.11 $55.11 1,201,890
2017-07-26 $56.00 $56.01 $55.20 $55.65 $55.65 631,774
2017-07-25 $55.90 $56.36 $55.43 $55.75 $55.75 998,410
2017-07-24 $55.30 $55.77 $55.04 $55.73 $55.73 1,082,025
2017-07-21 $54.90 $55.23 $54.76 $55.07 $55.07 658,226
2017-07-20 $54.53 $55.33 $54.33 $55.05 $55.05 972,645
2017-07-19 $54.27 $54.51 $54.09 $54.38 $54.38 688,376
2017-07-18 $54.22 $54.44 $53.71 $54.18 $54.18 620,018
2017-07-17 $53.51 $54.45 $53.16 $54.13 $54.13 1,062,125
2017-07-14 $54.43 $54.48 $53.40 $53.47 $53.47 923,880
2017-07-13 $54.12 $54.49 $53.65 $54.24 $54.24 1,061,017
2017-07-12 $54.32 $54.64 $53.58 $54.09 $54.09 1,174,740
2017-07-11 $53.79 $54.30 $53.40 $53.96 $53.96 780,957
2017-07-10 $54.53 $55.09 $53.66 $54.03 $54.03 1,253,838
2017-07-07 $54.20 $55.04 $54.20 $54.68 $54.68 950,235
2017-07-06 $55.06 $55.06 $53.93 $54.06 $54.06 1,550,796
2017-07-05 $54.52 $55.75 $54.50 $55.41 $55.41 973,694
2017-07-03 $54.63 $55.21 $54.38 $54.55 $54.55 496,186
2017-06-30 $54.96 $55.00 $54.27 $54.29 $54.29 1,025,663
2017-06-29 $55.16 $55.33 $54.08 $54.42 $54.42 844,905
2017-06-28 $54.18 $55.73 $54.18 $55.28 $55.28 1,012,373
2017-06-27 $55.01 $55.29 $53.84 $53.86 $53.86 1,517,157
2017-06-26 $54.82 $56.12 $54.82 $55.31 $55.31 1,225,716
2017-06-23 $55.57 $55.87 $54.74 $54.81 $54.81 2,188,845
2017-06-22 $55.01 $56.26 $54.90 $55.46 $55.46 2,613,554
2017-06-21 $53.24 $55.23 $53.20 $54.90 $54.90 2,426,566
2017-06-20 $53.51 $53.92 $52.95 $53.10 $53.10 1,059,158
2017-06-19 $53.20 $53.84 $53.06 $53.63 $53.63 1,036,571
2017-06-16 $52.71 $53.01 $52.09 $52.90 $52.90 2,348,629
2017-06-15 $51.61 $52.95 $51.61 $52.91 $52.91 1,146,075
2017-06-14 $51.99 $52.74 $51.70 $52.17 $52.17 1,432,854
2017-06-13 $50.78 $52.23 $50.77 $51.84 $51.84 1,457,083
2017-06-12 $50.98 $51.26 $49.52 $50.42 $50.42 2,050,208
2017-06-09 $51.97 $52.31 $50.80 $51.13 $51.13 2,214,803
2017-06-08 $50.93 $52.10 $50.68 $51.79 $51.79 2,046,748
2017-06-07 $50.08 $50.81 $49.75 $50.79 $50.79 1,934,974
2017-06-06 $50.00 $50.60 $49.66 $49.72 $49.72 2,199,861
2017-06-05 $51.17 $51.17 $50.07 $50.31 $50.31 1,580,004
2017-06-02 $51.16 $51.64 $50.97 $51.16 $51.16 1,166,461
2017-06-01 $50.23 $51.10 $49.98 $50.93 $50.93 1,713,508
2017-05-31 $50.25 $50.28 $49.56 $49.97 $49.97 1,345,724
2017-05-30 $50.78 $51.18 $50.06 $50.07 $50.07 1,574,825
2017-05-26 $51.97 $52.32 $50.81 $50.84 $50.84 1,798,776
2017-05-25 $49.83 $51.01 $49.79 $50.68 $50.68 1,272,005
2017-05-24 $49.80 $49.80 $49.20 $49.64 $49.64 1,067,933
2017-05-23 $50.26 $50.53 $49.46 $49.58 $49.58 1,420,644
2017-05-22 $49.24 $50.62 $49.11 $50.51 $50.51 1,926,554
2017-05-19 $49.23 $49.75 $48.83 $49.34 $49.34 1,465,551
2017-05-18 $48.00 $49.29 $47.76 $49.12 $49.12 2,593,030
2017-05-17 $50.03 $50.25 $47.96 $48.07 $48.07 2,388,303
2017-05-16 $51.48 $51.55 $50.18 $50.31 $50.31 2,225,372
2017-05-15 $51.54 $51.95 $51.20 $51.50 $51.50 2,063,828
2017-05-12 $52.90 $53.09 $51.21 $51.50 $51.50 2,742,680
2017-05-11 $53.85 $54.46 $52.50 $52.95 $52.95 2,617,555
2017-05-10 $54.44 $55.93 $53.10 $54.07 $54.07 4,093,863
2017-05-09 $55.25 $56.15 $55.05 $55.78 $55.78 2,637,869
2017-05-08 $55.57 $55.83 $54.91 $55.10 $55.10 1,487,077
2017-05-05 $55.00 $55.80 $55.00 $55.49 $55.49 913,406
2017-05-04 $55.17 $55.49 $54.82 $54.84 $54.84 1,126,285
2017-05-03 $55.02 $55.32 $54.59 $54.90 $54.90 1,185,157
2017-05-02 $55.01 $55.33 $54.45 $55.06 $55.06 1,154,860
2017-05-01 $54.00 $56.29 $53.72 $54.90 $54.90 2,322,846
2017-04-28 $53.92 $54.87 $53.09 $53.93 $53.93 2,907,470
2017-04-27 $52.75 $53.27 $52.62 $52.68 $52.68 1,698,494
2017-04-26 $51.02 $52.86 $51.02 $52.76 $52.76 1,654,227
2017-04-25 $50.57 $51.37 $50.54 $51.08 $51.08 1,035,837
2017-04-24 $50.84 $51.13 $50.12 $50.35 $50.35 1,054,272
2017-04-21 $50.35 $50.44 $49.60 $50.13 $50.13 971,591
2017-04-20 $49.53 $50.75 $49.53 $50.14 $50.14 1,289,838
2017-04-19 $48.95 $49.63 $48.70 $49.21 $49.21 1,069,163
2017-04-18 $48.90 $48.91 $48.30 $48.82 $48.82 717,337
2017-04-17 $48.07 $49.01 $47.96 $48.96 $48.96 1,129,330
2017-04-13 $47.83 $48.64 $47.76 $48.03 $48.03 1,706,506
2017-04-12 $47.55 $48.00 $46.96 $47.85 $47.85 1,933,759
2017-04-11 $48.64 $48.64 $47.29 $47.47 $47.47 1,464,276
2017-04-10 $48.49 $48.94 $48.12 $48.54 $48.54 1,520,113
2017-04-07 $50.01 $50.04 $48.15 $48.31 $48.31 5,706,644
2017-04-06 $49.75 $50.01 $49.39 $49.91 $49.91 997,178
2017-04-05 $49.93 $50.75 $49.59 $49.78 $49.78 1,141,622
2017-04-04 $50.04 $50.15 $49.32 $49.76 $49.76 1,484,365
2017-04-03 $50.74 $50.95 $50.00 $50.19 $50.19 1,302,954
2017-03-31 $50.99 $51.20 $50.44 $50.73 $50.73 1,108,156
2017-03-30 $50.89 $51.37 $50.89 $51.24 $51.24 753,959
2017-03-29 $51.09 $51.30 $50.65 $50.86 $50.86 1,261,483
2017-03-28 $51.80 $52.10 $51.13 $51.30 $51.30 1,548,051
2017-03-27 $50.15 $51.17 $49.92 $51.02 $51.02 887,426
2017-03-24 $51.34 $51.53 $50.30 $50.48 $50.48 1,306,949
2017-03-23 $50.98 $51.67 $50.88 $51.11 $51.11 1,081,511
2017-03-22 $50.11 $51.13 $49.55 $50.97 $50.97 1,128,996
2017-03-21 $51.30 $51.72 $49.95 $50.00 $50.00 1,158,056
2017-03-20 $51.36 $51.53 $50.81 $51.10 $51.10 846,766
2017-03-17 $51.71 $51.85 $51.25 $51.31 $51.31 1,241,097
2017-03-16 $51.35 $51.45 $51.06 $51.43 $51.43 844,527
2017-03-15 $51.05 $51.49 $50.71 $51.41 $51.41 1,141,492
2017-03-14 $51.21 $51.23 $50.40 $50.96 $50.96 1,066,023
2017-03-13 $51.83 $51.83 $51.11 $51.32 $51.32 1,086,292
2017-03-10 $50.23 $51.22 $50.07 $51.10 $51.10 1,160,833
2017-03-09 $49.77 $50.06 $49.48 $49.92 $49.92 765,686
2017-03-08 $49.59 $49.83 $49.40 $49.52 $49.52 776,663
2017-03-07 $49.56 $49.76 $49.05 $49.42 $49.42 806,869
2017-03-06 $49.90 $50.00 $49.16 $49.76 $49.76 1,207,284
2017-03-03 $51.00 $51.00 $49.79 $50.11 $50.11 849,170
2017-03-02 $50.79 $51.25 $50.63 $50.98 $50.98 878,774
2017-03-01 $51.12 $51.61 $50.42 $51.05 $51.05 1,199,364
2017-02-28 $50.82 $51.20 $50.45 $50.70 $50.70 934,959
2017-02-27 $49.93 $50.83 $49.57 $50.77 $50.77 1,326,575
2017-02-24 $50.51 $50.63 $49.77 $50.02 $50.02 1,443,274
2017-02-23 $52.48 $52.50 $50.61 $50.68 $50.68 1,869,803
2017-02-22 $49.24 $52.14 $48.68 $51.64 $51.64 4,043,069
2017-02-21 $47.74 $48.52 $47.74 $48.20 $48.20 1,802,151
2017-02-17 $47.62 $47.85 $47.27 $47.69 $47.69 1,653,718
2017-02-16 $47.95 $48.14 $47.24 $47.63 $47.63 1,236,250
2017-02-15 $47.66 $48.12 $47.01 $47.92 $47.92 1,464,834
2017-02-14 $47.82 $47.97 $47.58 $47.77 $47.77 1,048,707
2017-02-13 $48.02 $48.10 $47.56 $47.87 $47.87 1,449,892
2017-02-10 $48.43 $48.91 $47.54 $47.80 $47.80 1,611,014
2017-02-09 $47.81 $48.31 $47.70 $48.06 $48.06 1,249,178
2017-02-08 $47.88 $48.14 $47.51 $47.86 $47.86 1,065,787
2017-02-07 $47.58 $48.09 $47.47 $47.70 $47.70 1,477,247
2017-02-06 $47.76 $48.02 $47.28 $47.52 $47.52 1,139,099
2017-02-03 $48.13 $48.36 $47.41 $47.74 $47.74 760,795
2017-02-02 $48.17 $48.50 $47.55 $47.66 $47.66 694,731
2017-02-01 $47.30 $48.45 $46.83 $48.08 $48.08 1,296,482
2017-01-31 $47.88 $48.11 $46.83 $47.00 $47.00 1,625,213
2017-01-30 $48.80 $48.88 $47.94 $48.03 $48.03 1,337,131
2017-01-27 $49.35 $49.56 $48.61 $49.02 $49.02 945,318
2017-01-26 $49.22 $50.05 $48.77 $49.33 $49.33 2,613,556
2017-01-25 $47.22 $48.24 $46.96 $48.09 $48.09 1,275,823
2017-01-24 $45.92 $46.95 $45.83 $46.84 $46.84 1,239,446
2017-01-23 $45.47 $46.15 $45.15 $46.00 $46.00 826,780
2017-01-20 $45.93 $46.41 $45.41 $45.63 $45.63 735,986
2017-01-19 $45.76 $46.36 $45.39 $45.62 $45.62 1,031,295
2017-01-18 $44.97 $45.77 $44.56 $45.67 $45.67 942,996
2017-01-17 $45.08 $45.22 $44.20 $44.74 $44.74 905,427
2017-01-13 $45.49 $45.49 $44.84 $44.95 $44.95 547,673
2017-01-12 $45.47 $45.83 $44.67 $45.35 $45.35 731,462
2017-01-11 $45.01 $45.82 $44.72 $45.75 $45.75 870,469
2017-01-10 $44.33 $45.36 $44.33 $45.22 $45.22 1,065,488
2017-01-09 $44.14 $44.70 $43.90 $44.39 $44.39 855,769
2017-01-06 $44.75 $44.92 $44.06 $44.25 $44.25 932,858
2017-01-05 $44.51 $44.79 $44.02 $44.55 $44.55 933,743
2017-01-04 $43.10 $44.89 $42.78 $44.77 $44.77 1,854,498
2017-01-03 $43.13 $43.87 $42.64 $42.79 $42.79 1,618,472
2016-12-30 $42.62 $42.97 $42.10 $42.53 $42.53 856,919
2016-12-29 $42.93 $43.45 $42.04 $42.66 $42.66 2,178,419
2016-12-28 $43.68 $43.68 $42.89 $42.93 $42.93 718,788
2016-12-27 $43.62 $44.53 $43.53 $43.69 $43.69 442,700
2016-12-23 $43.51 $43.70 $43.16 $43.51 $43.51 1,474,312
2016-12-22 $44.83 $44.87 $43.33 $43.38 $43.38 1,050,655
2016-12-21 $45.02 $45.16 $44.63 $44.93 $44.93 658,615
2016-12-20 $43.52 $45.50 $43.26 $44.92 $44.92 1,901,726
2016-12-19 $43.97 $43.97 $42.90 $43.06 $43.06 1,362,916
2016-12-16 $45.20 $45.20 $43.81 $44.13 $44.13 1,994,210
2016-12-15 $44.17 $45.37 $43.52 $45.14 $45.14 2,087,308
2016-12-14 $43.92 $44.91 $43.65 $44.03 $44.03 1,342,809
2016-12-13 $44.04 $44.16 $43.58 $43.90 $43.90 1,278,423
2016-12-12 $44.21 $44.38 $43.32 $43.99 $43.99 1,906,818
2016-12-09 $44.19 $44.70 $43.76 $44.50 $44.50 1,182,904
2016-12-08 $42.77 $44.17 $42.38 $44.02 $44.02 2,234,072
2016-12-07 $41.27 $42.86 $41.08 $42.66 $42.66 1,461,104
2016-12-06 $40.88 $41.41 $40.47 $41.25 $41.25 1,152,412
2016-12-05 $39.70 $40.99 $39.48 $40.64 $40.64 1,406,238
2016-12-02 $38.71 $39.33 $38.66 $39.28 $39.28 1,096,296
2016-12-01 $39.87 $40.28 $38.68 $38.85 $38.85 1,323,657
2016-11-30 $40.48 $40.48 $39.32 $39.81 $39.81 1,752,351
2016-11-29 $40.31 $40.71 $40.09 $40.71 $40.71 1,220,610
2016-11-28 $40.51 $40.66 $39.77 $40.10 $40.10 1,526,115
2016-11-25 $39.96 $40.59 $39.65 $40.58 $40.58 510,657
2016-11-23 $39.31 $40.21 $39.31 $39.98 $39.98 1,123,291
2016-11-22 $39.85 $40.35 $39.46 $40.25 $40.25 1,452,340
2016-11-21 $39.79 $40.12 $39.46 $39.59 $39.59 1,324,138
2016-11-18 $39.68 $40.07 $39.14 $39.68 $39.68 1,597,396
2016-11-17 $39.60 $40.05 $39.33 $39.83 $39.83 1,294,194
2016-11-16 $40.13 $40.13 $39.10 $39.57 $39.57 1,252,441
2016-11-15 $41.49 $41.49 $40.10 $40.17 $40.17 1,996,768
2016-11-14 $38.50 $41.61 $38.50 $41.34 $41.34 3,492,917
2016-11-11 $37.68 $39.04 $37.07 $38.42 $38.42 3,205,835
2016-11-10 $35.80 $38.52 $35.80 $37.97 $37.97 4,985,590
2016-11-09 $36.82 $38.30 $35.21 $35.53 $35.53 5,489,021
2016-11-08 $37.84 $39.25 $37.47 $39.13 $39.13 3,036,118
2016-11-07 $37.69 $37.86 $37.42 $37.83 $37.83 2,559,978
2016-11-04 $36.87 $37.79 $36.87 $37.00 $37.00 1,232,913
2016-11-03 $37.60 $37.85 $37.02 $37.21 $37.21 1,503,124
2016-11-02 $37.79 $38.32 $37.21 $37.49 $37.49 1,171,788
2016-11-01 $39.11 $39.14 $37.21 $37.70 $37.70 1,760,010
2016-10-31 $38.44 $38.96 $38.18 $38.87 $38.87 1,593,660
2016-10-28 $36.78 $38.35 $36.51 $38.24 $38.24 2,818,878
2016-10-27 $37.43 $37.57 $35.57 $35.71 $35.71 2,749,309
2016-10-26 $37.65 $38.29 $37.52 $37.97 $37.97 1,070,526
2016-10-25 $37.84 $38.09 $37.45 $37.73 $37.73 1,862,276
2016-10-24 $38.36 $39.19 $37.99 $38.06 $38.06 2,839,522
2016-10-21 $38.42 $38.54 $37.80 $37.99 $37.99 3,208,156
2016-10-20 $38.20 $38.80 $37.69 $38.74 $38.74 1,134,885
2016-10-19 $37.66 $38.22 $37.40 $38.11 $38.11 1,417,796
2016-10-18 $37.96 $38.67 $37.90 $38.25 $38.25 1,310,357
2016-10-17 $37.44 $37.62 $37.21 $37.47 $37.47 1,765,083
2016-10-14 $37.25 $37.89 $37.10 $37.33 $37.33 2,125,225
2016-10-13 $37.46 $38.05 $37.45 $37.79 $37.79 1,569,632
2016-10-12 $37.95 $38.24 $37.60 $38.08 $38.08 1,455,359
2016-10-11 $38.51 $38.52 $37.69 $37.95 $37.95 1,747,770
2016-10-10 $38.54 $38.66 $38.35 $38.48 $38.48 1,216,566
2016-10-07 $38.59 $38.73 $38.31 $38.46 $38.46 3,508,207
2016-10-06 $38.29 $38.68 $37.98 $38.64 $38.64 2,146,420
2016-10-05 $36.92 $38.34 $36.20 $38.26 $38.26 3,730,246
2016-10-04 $37.31 $38.14 $37.25 $38.05 $38.05 1,499,557
2016-10-03 $37.69 $38.07 $37.39 $37.78 $37.78 1,244,131
2016-09-30 $37.32 $38.00 $36.93 $37.70 $37.70 1,744,062
2016-09-29 $37.48 $37.50 $36.61 $37.16 $37.16 1,723,617
2016-09-28 $37.81 $37.86 $36.95 $37.44 $37.44 2,938,944
2016-09-27 $36.86 $38.00 $36.86 $37.69 $37.69 2,505,303
2016-09-26 $37.34 $38.03 $36.03 $36.72 $36.72 3,168,653
2016-09-23 $36.92 $37.50 $36.48 $37.42 $37.42 1,503,713
2016-09-22 $36.43 $37.24 $36.43 $37.17 $37.17 1,599,663
2016-09-21 $36.41 $36.64 $35.80 $36.30 $36.30 1,831,778
2016-09-20 $35.40 $36.43 $35.40 $36.31 $36.31 1,853,463
2016-09-19 $35.97 $36.04 $35.19 $35.34 $35.34 1,716,072
2016-09-16 $36.25 $36.46 $35.65 $35.75 $35.75 3,015,439
2016-09-15 $35.77 $36.49 $35.76 $36.24 $36.24 2,577,553
2016-09-14 $35.32 $35.99 $35.02 $35.96 $35.96 2,268,346
2016-09-13 $35.10 $35.45 $34.75 $35.29 $35.29 2,023,637
2016-09-12 $34.42 $35.32 $34.17 $35.25 $35.25 1,701,420
2016-09-09 $34.40 $34.61 $34.16 $34.50 $34.50 3,211,369
2016-09-08 $35.00 $35.03 $34.36 $34.40 $34.40 1,742,827
2016-09-07 $35.27 $35.48 $34.83 $34.97 $34.97 2,314,261
2016-09-06 $35.73 $35.81 $35.22 $35.31 $35.31 1,540,541
2016-09-02 $36.27 $36.91 $35.36 $35.61 $35.61 3,946,646
2016-09-01 $37.47 $38.31 $36.50 $37.05 $37.05 4,218,191
2016-08-31 $35.93 $36.36 $35.64 $35.89 $35.89 1,950,120
2016-08-30 $35.63 $36.00 $35.39 $35.85 $35.85 2,066,437
2016-08-29 $36.04 $36.62 $35.36 $35.52 $35.52 2,716,599
2016-08-26 $36.15 $36.37 $35.68 $35.80 $35.80 2,550,168
2016-08-25 $36.68 $36.77 $36.16 $36.18 $36.18 2,279,515
2016-08-24 $37.79 $38.06 $36.78 $36.86 $36.86 2,588,160
2016-08-23 $37.70 $38.09 $37.57 $37.68 $37.68 2,940,575
2016-08-22 $38.19 $38.23 $37.53 $37.68 $37.68 1,572,613
2016-08-19 $38.26 $38.64 $38.00 $38.21 $38.21 2,124,678
2016-08-18 $38.54 $38.74 $38.34 $38.70 $38.70 1,626,913
2016-08-17 $37.80 $38.66 $37.50 $38.66 $38.66 2,143,322
2016-08-16 $38.15 $38.30 $37.30 $37.63 $37.63 2,438,364
2016-08-15 $38.46 $38.85 $38.26 $38.37 $38.37 2,685,638
2016-08-12 $38.53 $38.98 $38.17 $38.44 $38.44 2,401,034
2016-08-11 $37.68 $38.81 $37.42 $38.78 $38.78 2,808,929
2016-08-10 $38.07 $38.45 $37.28 $37.30 $37.30 4,067,953
2016-08-09 $39.55 $40.59 $37.66 $37.91 $37.91 10,995,691
2016-08-08 $42.98 $43.57 $42.81 $42.96