Pan American Silver Corp (PAAS) Exchange: NASDAQ

Data as of June 13, 2024

$22.00 ($-0.23) -1.03%

Pan American Silver Corp - Daily Information
Click for more stock information on Pan American Silver Corp.
Daily Information Data
Date June 13, 2024
Open $22.38
Previous Close $22.00
High $22.53
Low $21.57
Adjusted Open $22.38
Previous Adjusted Close $22.00
Adjusted High $22.53
Adjusted Low $21.57

About Pan American Silver Corp (PAAS)

Pan American Silver Corp (PAAS) is a Canadian silver mining company with operations, projects and exploration activities in Mexico, Peru, Argentina, Bolivia and Ecuador. It was founded in 1994 and listed on the Canadian Exchange two years later. Today, Pan American Silver is one of the largest primary silver producers in the world and is the world's largest silver mining company by explore and production. Its workforce has grown from 500 employees to over 8,000, and it operates and manages 16 highly productive mining units. It also operates many strategic projects, exploration activities and development projects throughout Latin America.

Historical Stock Data for Pan American Silver Corp (PAAS)

Date Open High Low Close Adj.Close Volume
2024-05-31 $22.38 $22.53 $21.57 $22.00 $22.00 3,413,474
2024-05-30 $21.94 $22.55 $21.94 $22.23 $22.23 2,876,762
2024-05-29 $22.28 $22.48 $22.07 $22.15 $22.15 3,330,684
2024-05-28 $22.11 $22.75 $21.90 $22.64 $22.64 6,006,430
2024-05-24 $21.05 $21.39 $20.96 $21.04 $21.04 4,357,205
2024-05-23 $21.32 $21.46 $20.72 $20.83 $20.83 5,797,404
2024-05-22 $21.94 $22.28 $21.24 $21.33 $21.33 7,045,335
2024-05-21 $22.06 $22.48 $21.76 $22.22 $22.22 4,981,994
2024-05-20 $21.96 $22.68 $21.27 $22.45 $22.45 8,065,254
2024-05-17 $21.55 $21.78 $20.84 $21.74 $21.64 12,764,082
2024-05-16 $20.57 $20.81 $20.28 $20.60 $20.51 4,134,035
2024-05-15 $20.55 $21.08 $20.17 $20.81 $20.72 5,909,162
2024-05-14 $20.00 $20.41 $19.94 $20.36 $20.27 3,561,247
2024-05-13 $20.26 $20.53 $19.79 $19.97 $19.88 3,784,759
2024-05-10 $20.86 $20.88 $20.33 $20.35 $20.26 5,211,004
2024-05-09 $19.15 $20.90 $18.98 $20.63 $20.54 10,806,910
2024-05-08 $18.59 $19.05 $18.49 $18.63 $18.55 4,334,328
2024-05-07 $18.80 $18.99 $18.69 $18.90 $18.82 2,466,242
2024-05-06 $18.77 $19.07 $18.65 $18.87 $18.79 3,301,782
2024-05-03 $18.41 $18.72 $18.14 $18.25 $18.17 3,882,289
2024-05-02 $18.27 $18.62 $18.20 $18.38 $18.30 4,655,460
2024-05-01 $18.46 $19.22 $18.37 $18.57 $18.57 4,415,759
2024-04-30 $18.47 $18.97 $18.44 $18.44 $18.44 4,523,419
2024-04-29 $19.15 $19.39 $18.75 $19.23 $19.23 4,108,794
2024-04-26 $19.29 $19.37 $18.81 $19.02 $19.02 2,535,871
2024-04-25 $18.63 $19.10 $18.33 $18.97 $18.97 5,402,231
2024-04-24 $18.45 $18.74 $18.33 $18.62 $18.62 2,109,812
2024-04-23 $18.14 $18.75 $18.05 $18.62 $18.62 3,467,867
2024-04-22 $18.12 $18.68 $18.01 $18.24 $18.24 5,167,323
2024-04-19 $19.08 $19.35 $18.92 $19.07 $19.07 4,199,110
2024-04-18 $19.29 $19.29 $18.75 $19.06 $19.06 4,627,883
2024-04-17 $19.06 $19.43 $18.66 $18.90 $18.90 5,161,309
2024-04-16 $18.54 $18.95 $18.19 $18.80 $18.80 6,731,336
2024-04-15 $19.38 $19.54 $18.67 $19.09 $19.09 8,175,472
2024-04-12 $20.20 $20.60 $18.93 $19.16 $19.16 13,014,453
2024-04-11 $19.30 $19.66 $18.86 $19.60 $19.60 7,595,272
2024-04-10 $18.27 $19.37 $18.12 $19.03 $19.03 9,926,080
2024-04-09 $18.58 $19.41 $18.50 $19.30 $19.30 12,151,034
2024-04-08 $18.03 $18.28 $17.55 $18.07 $18.07 8,900,652
2024-04-05 $16.72 $17.68 $16.57 $17.53 $17.53 7,890,362
2024-04-04 $16.85 $17.06 $16.55 $16.69 $16.69 6,387,814
2024-04-03 $15.92 $16.97 $15.86 $16.89 $16.89 10,974,660
2024-04-02 $15.50 $15.89 $15.45 $15.79 $15.79 7,356,413
2024-04-01 $15.47 $15.58 $15.10 $15.25 $15.25 4,400,878
2024-03-28 $14.69 $15.19 $14.69 $15.08 $15.08 4,232,729
2024-03-27 $13.96 $14.60 $13.95 $14.58 $14.58 3,235,020
2024-03-26 $14.25 $14.37 $13.91 $13.92 $13.92 2,301,775
2024-03-25 $14.04 $14.26 $14.00 $14.07 $14.07 2,217,622
2024-03-22 $13.92 $14.14 $13.79 $13.84 $13.84 2,853,116
2024-03-21 $14.51 $14.58 $13.97 $13.99 $13.99 5,018,492
2024-03-20 $13.68 $14.40 $13.52 $14.23 $14.23 4,484,268
2024-03-19 $14.03 $14.15 $13.63 $13.70 $13.70 3,369,130
2024-03-18 $14.43 $14.48 $14.16 $14.19 $14.19 2,698,436
2024-03-15 $14.11 $14.52 $14.08 $14.50 $14.50 5,254,745
2024-03-14 $14.24 $14.33 $14.05 $14.16 $14.16 3,574,684
2024-03-13 $13.98 $14.50 $13.88 $14.30 $14.30 3,319,429
2024-03-12 $13.86 $14.03 $13.69 $13.97 $13.97 2,898,044
2024-03-11 $13.85 $14.30 $13.78 $14.06 $14.06 4,236,900
2024-03-08 $14.05 $14.19 $13.75 $13.83 $13.83 4,071,616
2024-03-07 $13.65 $14.03 $13.48 $14.01 $14.01 7,046,823
2024-03-06 $13.46 $13.65 $13.34 $13.46 $13.46 3,599,440
2024-03-05 $13.56 $13.61 $13.17 $13.20 $13.20 4,621,497
2024-03-04 $13.13 $13.46 $13.00 $13.38 $13.38 4,704,255
2024-03-01 $12.44 $12.96 $12.19 $12.89 $12.89 4,753,396
2024-02-29 $12.40 $12.65 $12.36 $12.41 $12.31 4,386,782
2024-02-28 $12.49 $12.49 $12.20 $12.21 $12.12 3,160,578
2024-02-27 $12.64 $12.67 $12.38 $12.49 $12.49 5,059,083
2024-02-26 $12.75 $12.75 $12.51 $12.60 $12.60 3,957,619
2024-02-23 $12.69 $12.88 $12.41 $12.85 $12.85 3,112,188
2024-02-22 $12.60 $12.96 $12.49 $12.63 $12.63 3,830,162
2024-02-21 $12.97 $12.99 $12.79 $12.93 $12.93 2,023,810
2024-02-20 $13.12 $13.24 $12.88 $12.95 $12.95 3,039,648
2024-02-16 $12.86 $13.28 $12.78 $13.12 $13.12 4,371,141
2024-02-15 $12.61 $13.02 $12.60 $12.94 $12.94 3,519,845
2024-02-14 $12.31 $12.44 $12.17 $12.40 $12.40 3,212,184
2024-02-13 $12.81 $12.81 $12.16 $12.26 $12.26 5,345,787
2024-02-12 $12.98 $13.25 $12.97 $13.15 $13.15 3,559,761
2024-02-09 $13.19 $13.19 $12.83 $13.01 $13.01 3,366,446
2024-02-08 $13.13 $13.23 $13.06 $13.12 $13.12 2,474,547
2024-02-07 $13.41 $13.41 $13.16 $13.21 $13.21 1,879,493
2024-02-06 $13.18 $13.38 $13.07 $13.34 $13.34 2,608,548
2024-02-05 $13.46 $13.46 $13.06 $13.12 $13.12 3,473,456
2024-02-02 $13.71 $13.72 $13.43 $13.65 $13.65 3,452,770
2024-02-01 $13.74 $14.08 $13.66 $14.07 $14.07 4,159,569
2024-01-31 $13.67 $13.91 $13.43 $13.52 $13.52 4,209,771
2024-01-30 $13.73 $13.79 $13.41 $13.60 $13.60 2,587,259
2024-01-29 $13.93 $14.01 $13.69 $13.74 $13.74 5,062,880
2024-01-26 $13.89 $14.14 $13.85 $13.89 $13.89 1,871,255
2024-01-25 $13.88 $14.10 $13.84 $13.99 $13.99 2,479,442
2024-01-24 $14.38 $14.42 $13.69 $13.72 $13.72 2,752,487
2024-01-23 $13.90 $14.07 $13.76 $14.00 $14.00 2,435,570
2024-01-22 $13.41 $13.90 $13.34 $13.76 $13.76 2,782,114
2024-01-19 $13.74 $13.76 $13.41 $13.60 $13.60 3,688,599
2024-01-18 $13.61 $13.73 $13.44 $13.72 $13.72 4,711,459
2024-01-17 $14.32 $14.34 $13.59 $13.70 $13.70 6,298,298
2024-01-16 $15.17 $15.20 $14.67 $14.68 $14.68 2,607,105
2024-01-12 $15.11 $15.58 $15.11 $15.49 $15.49 3,550,378
2024-01-11 $15.01 $15.09 $14.50 $14.75 $14.75 3,263,619
2024-01-10 $15.26 $15.30 $14.82 $15.03 $15.03 2,774,239
2024-01-09 $15.60 $15.60 $15.08 $15.18 $15.18 2,027,987
2024-01-08 $15.37 $15.47 $15.12 $15.43 $15.43 2,127,464
2024-01-05 $15.53 $15.98 $15.33 $15.48 $15.48 2,334,928
2024-01-04 $15.32 $15.50 $15.09 $15.49 $15.49 2,731,073
2024-01-03 $15.59 $15.59 $15.14 $15.22 $15.22 3,585,697
2024-01-02 $16.31 $16.44 $15.88 $15.92 $15.92 2,600,416
2023-12-29 $16.38 $16.47 $16.12 $16.33 $16.33 3,209,865
2023-12-28 $16.73 $17.07 $16.54 $16.54 $16.54 2,563,930
2023-12-27 $16.78 $17.03 $16.73 $16.90 $16.90 2,588,531
2023-12-26 $16.79 $16.86 $16.57 $16.79 $16.79 1,609,138
2023-12-22 $16.78 $17.20 $16.68 $16.71 $16.71 3,260,122
2023-12-21 $16.10 $16.52 $16.08 $16.43 $16.43 3,324,233
2023-12-20 $16.24 $16.29 $15.89 $15.91 $15.91 3,761,985
2023-12-19 $15.63 $16.21 $15.60 $16.15 $16.15 4,919,480
2023-12-18 $15.65 $15.69 $15.34 $15.42 $15.42 2,504,878
2023-12-15 $15.65 $15.71 $15.41 $15.57 $15.57 5,611,380
2023-12-14 $15.92 $16.24 $15.64 $15.75 $15.75 4,988,495
2023-12-13 $14.33 $15.56 $14.26 $15.54 $15.54 4,445,194
2023-12-12 $14.85 $14.88 $14.31 $14.34 $14.34 2,889,475
2023-12-11 $14.62 $14.85 $14.39 $14.80 $14.80 3,140,805
2023-12-08 $15.13 $15.21 $14.80 $14.87 $14.87 2,193,603
2023-12-07 $15.42 $15.44 $15.10 $15.31 $15.31 1,970,786
2023-12-06 $15.61 $15.75 $15.34 $15.34 $15.34 1,546,614
2023-12-05 $15.84 $15.87 $15.20 $15.39 $15.39 3,513,004
2023-12-04 $15.67 $16.11 $15.67 $15.91 $15.91 3,877,672
2023-12-01 $15.61 $16.20 $15.47 $16.18 $16.18 3,728,037
2023-11-30 $15.65 $15.70 $15.32 $15.66 $15.66 2,655,584
2023-11-29 $15.55 $15.74 $15.39 $15.63 $15.63 3,316,466
2023-11-28 $15.21 $15.62 $15.12 $15.61 $15.61 3,357,870
2023-11-27 $15.08 $15.15 $14.81 $15.01 $15.01 3,273,600
2023-11-24 $14.38 $14.85 $14.38 $14.79 $14.79 1,747,650
2023-11-22 $14.73 $14.73 $14.33 $14.38 $14.38 2,106,038
2023-11-21 $14.47 $14.76 $14.47 $14.58 $14.58 2,748,904
2023-11-20 $14.07 $14.39 $13.93 $14.26 $14.26 2,290,983
2023-11-17 $14.47 $14.57 $14.23 $14.32 $14.32 2,442,395
2023-11-16 $14.26 $14.69 $14.12 $14.36 $14.26 4,141,104
2023-11-15 $14.12 $14.20 $13.91 $14.06 $13.96 2,323,039
2023-11-14 $13.49 $14.18 $13.47 $14.04 $13.94 3,413,583
2023-11-13 $13.30 $13.42 $13.13 $13.14 $13.05 2,883,912
2023-11-10 $13.64 $13.64 $13.13 $13.32 $13.23 4,704,818
2023-11-09 $13.70 $14.09 $13.53 $13.70 $13.60 3,625,457
2023-11-08 $14.63 $14.63 $13.55 $13.62 $13.53 7,675,335
2023-11-07 $15.07 $15.07 $14.59 $14.99 $14.89 2,843,494
2023-11-06 $15.30 $15.49 $15.22 $15.22 $15.11 3,772,456
2023-11-03 $14.69 $15.51 $14.59 $15.34 $15.34 4,351,298
2023-11-02 $14.88 $14.90 $14.25 $14.43 $14.43 3,262,544
2023-11-01 $14.69 $14.80 $14.34 $14.65 $14.65 2,421,134
2023-10-31 $14.88 $15.07 $14.43 $14.61 $14.61 3,337,983
2023-10-30 $15.35 $15.40 $14.86 $14.96 $14.96 2,249,780
2023-10-27 $14.98 $15.19 $14.62 $15.12 $15.12 2,943,697
2023-10-26 $14.98 $15.11 $14.67 $15.03 $15.03 3,308,360
2023-10-25 $15.14 $15.42 $14.98 $14.98 $14.98 2,033,979
2023-10-24 $14.99 $15.36 $14.89 $15.25 $15.25 2,739,198
2023-10-23 $15.17 $15.40 $14.76 $15.19 $15.19 2,607,593
2023-10-20 $15.26 $15.97 $15.26 $15.32 $15.32 7,004,327
2023-10-19 $15.16 $15.34 $14.93 $15.24 $15.24 4,049,577
2023-10-18 $15.44 $15.86 $15.12 $15.18 $15.18 4,144,549
2023-10-17 $14.77 $15.28 $14.77 $15.13 $15.13 2,806,757
2023-10-16 $14.69 $15.03 $14.65 $14.86 $14.86 3,181,007
2023-10-13 $14.50 $14.91 $14.36 $14.88 $14.88 6,777,037
2023-10-12 $14.48 $14.66 $13.85 $13.88 $13.88 3,349,536
2023-10-11 $14.53 $14.61 $14.22 $14.59 $14.59 3,442,789
2023-10-10 $14.25 $14.40 $14.16 $14.31 $14.31 2,202,948
2023-10-09 $14.07 $14.44 $14.07 $14.33 $14.33 2,329,493
2023-10-06 $13.79 $14.08 $13.49 $13.87 $13.87 4,574,667
2023-10-05 $13.65 $13.85 $13.51 $13.83 $13.83 2,423,248
2023-10-04 $13.74 $13.77 $13.48 $13.73 $13.73 3,260,061
2023-10-03 $13.76 $13.84 $13.45 $13.74 $13.74 3,875,537
2023-10-02 $14.16 $14.27 $13.61 $13.70 $13.70 4,738,233
2023-09-29 $14.72 $14.80 $14.33 $14.48 $14.48 3,415,745
2023-09-28 $14.15 $14.38 $13.98 $14.38 $14.38 4,539,480
2023-09-27 $14.35 $14.35 $14.03 $14.15 $14.15 4,083,435
2023-09-26 $14.87 $14.87 $14.28 $14.32 $14.32 4,662,008
2023-09-25 $15.25 $15.26 $14.83 $15.01 $15.01 3,085,764
2023-09-22 $15.69 $15.70 $15.18 $15.21 $15.21 3,335,240
2023-09-21 $15.83 $15.83 $15.43 $15.44 $15.44 3,152,707
2023-09-20 $16.28 $16.48 $16.13 $16.17 $16.17 2,862,890
2023-09-19 $16.68 $16.80 $16.06 $16.18 $16.18 2,471,152
2023-09-18 $16.64 $16.85 $16.48 $16.71 $16.71 2,856,479
2023-09-15 $16.48 $16.90 $16.39 $16.71 $16.71 6,291,786
2023-09-14 $15.93 $16.42 $15.83 $16.21 $16.21 2,357,251
2023-09-13 $15.89 $16.00 $15.81 $15.87 $15.87 1,376,998
2023-09-12 $15.73 $16.14 $15.66 $15.84 $15.84 2,174,836
2023-09-11 $15.61 $15.88 $15.61 $15.76 $15.76 1,677,872
2023-09-08 $15.40 $15.73 $15.40 $15.43 $15.43 1,909,846
2023-09-07 $15.36 $15.51 $15.25 $15.34 $15.34 1,733,275
2023-09-06 $15.46 $15.62 $15.31 $15.50 $15.50 2,922,069
2023-09-05 $16.01 $16.15 $15.46 $15.46 $15.46 4,338,177
2023-09-01 $16.80 $16.92 $16.27 $16.28 $16.28 2,606,429
2023-08-31 $16.35 $16.63 $16.32 $16.55 $16.55 2,966,327
2023-08-30 $16.84 $16.97 $16.35 $16.47 $16.47 2,786,360
2023-08-29 $16.15 $16.64 $16.09 $16.62 $16.62 3,329,910
2023-08-28 $15.69 $16.32 $15.65 $16.14 $16.14 3,290,713
2023-08-25 $15.91 $16.11 $15.50 $15.70 $15.70 2,857,208
2023-08-24 $15.96 $16.25 $15.81 $15.86 $15.86 2,351,984
2023-08-23 $15.73 $16.33 $15.64 $16.10 $16.10 4,163,614
2023-08-22 $15.31 $15.45 $15.11 $15.44 $15.44 2,607,907
2023-08-21 $15.38 $15.44 $15.02 $15.29 $15.29 2,427,333
2023-08-18 $15.22 $15.38 $15.12 $15.25 $15.25 1,814,059
2023-08-17 $15.52 $15.55 $15.23 $15.43 $15.33 2,308,769
2023-08-16 $15.49 $15.65 $15.21 $15.25 $15.15 2,191,255
2023-08-15 $15.61 $15.78 $15.35 $15.44 $15.34 4,533,473
2023-08-14 $15.69 $15.91 $15.43 $15.78 $15.68 2,653,846
2023-08-11 $15.45 $15.87 $15.41 $15.87 $15.87 2,172,637
2023-08-10 $15.12 $15.68 $15.08 $15.61 $15.61 6,163,678
2023-08-09 $15.32 $15.32 $14.99 $15.03 $15.03 3,205,045
2023-08-08 $15.38 $15.38 $15.11 $15.32 $15.32 3,033,727
2023-08-07 $15.37 $15.52 $15.26 $15.43 $15.43 2,269,383
2023-08-04 $15.55 $15.86 $15.43 $15.45 $15.45 2,922,360
2023-08-03 $15.54 $15.73 $15.33 $15.42 $15.42 2,917,206
2023-08-02 $16.25 $16.29 $15.58 $15.69 $15.69 3,207,701
2023-08-01 $16.54 $16.70 $16.22 $16.30 $16.30 3,251,222
2023-07-31 $16.14 $17.16 $16.13 $16.88 $16.88 5,029,755
2023-07-28 $15.74 $15.92 $15.56 $15.87 $15.87 2,455,702
2023-07-27 $16.09 $16.09 $15.44 $15.57 $15.57 4,826,221
2023-07-26 $16.23 $16.38 $15.96 $16.21 $16.21 3,589,503
2023-07-25 $16.10 $16.39 $15.98 $16.28 $16.28 2,605,893
2023-07-24 $16.30 $16.39 $16.00 $16.06 $16.06 2,442,969
2023-07-21 $16.14 $16.43 $16.04 $16.36 $16.36 3,046,341
2023-07-20 $16.84 $16.89 $16.21 $16.22 $16.22 2,914,815
2023-07-19 $16.57 $16.87 $16.47 $16.84 $16.84 3,782,092
2023-07-18 $16.25 $16.69 $16.10 $16.53 $16.53 3,855,164
2023-07-17 $15.73 $16.14 $15.62 $16.09 $16.09 2,771,083
2023-07-14 $15.92 $16.17 $15.72 $15.89 $15.89 4,212,210
2023-07-13 $15.89 $16.05 $15.71 $15.76 $15.76 4,727,130
2023-07-12 $15.27 $15.96 $15.22 $15.83 $15.83 4,971,522
2023-07-11 $14.90 $14.98 $14.68 $14.95 $14.95 2,794,426
2023-07-10 $14.25 $14.83 $14.25 $14.80 $14.80 2,373,860
2023-07-07 $14.22 $14.53 $14.17 $14.38 $14.38 3,080,772
2023-07-06 $14.28 $14.37 $13.98 $14.06 $14.06 3,794,041
2023-07-05 $15.02 $15.08 $14.40 $14.41 $14.41 3,064,717
2023-07-03 $14.61 $14.94 $14.61 $14.82 $14.82 1,684,272
2023-06-30 $14.35 $14.61 $14.22 $14.58 $14.58 2,719,338
2023-06-29 $14.02 $14.31 $13.90 $14.26 $14.26 3,490,110
2023-06-28 $14.28 $14.37 $14.07 $14.15 $14.15 2,533,365
2023-06-27 $14.63 $14.69 $14.18 $14.37 $14.37 2,768,667
2023-06-26 $14.56 $14.76 $14.40 $14.65 $14.65 2,308,046
2023-06-23 $14.52 $14.72 $14.30 $14.44 $14.44 3,401,192
2023-06-22 $14.40 $14.42 $14.21 $14.40 $14.40 2,719,151
2023-06-21 $14.47 $14.53 $14.24 $14.40 $14.40 3,468,611
2023-06-20 $15.08 $15.17 $14.54 $14.58 $14.58 5,369,082
2023-06-16 $15.10 $15.42 $15.00 $15.37 $15.37 6,301,300
2023-06-15 $14.95 $15.14 $14.80 $15.11 $15.11 3,113,502
2023-06-14 $15.39 $15.40 $14.91 $15.06 $15.06 3,585,301
2023-06-13 $15.47 $15.67 $15.03 $15.11 $15.11 3,496,261
2023-06-12 $15.32 $15.44 $15.16 $15.42 $15.42 2,020,894
2023-06-09 $15.43 $15.64 $15.30 $15.42 $15.42 2,012,028
2023-06-08 $15.67 $15.90 $15.54 $15.60 $15.60 2,602,634
2023-06-07 $15.68 $16.05 $15.26 $15.35 $15.35 3,641,466
2023-06-06 $15.43 $15.64 $15.34 $15.60 $15.60 2,942,267
2023-06-05 $15.53 $15.64 $15.36 $15.52 $15.52 2,593,969
2023-06-02 $15.70 $15.89 $15.37 $15.52 $15.52 4,055,771
2023-06-01 $15.40 $15.98 $15.27 $15.73 $15.73 5,273,040
2023-05-31 $15.11 $15.31 $14.83 $15.23 $15.23 4,785,499
2023-05-30 $14.94 $15.02 $14.67 $14.95 $14.95 4,259,507
2023-05-26 $15.27 $15.31 $14.81 $14.91 $14.91 4,694,430
2023-05-25 $15.22 $15.24 $14.86 $14.98 $14.98 5,184,600
2023-05-24 $15.78 $15.87 $15.33 $15.33 $15.33 2,741,702
2023-05-23 $15.54 $15.86 $15.36 $15.82 $15.82 3,067,182
2023-05-22 $15.64 $15.80 $15.53 $15.54 $15.54 2,104,915
2023-05-19 $15.83 $15.96 $15.55 $15.73 $15.73 6,450,632
2023-05-18 $15.95 $15.95 $15.47 $15.69 $15.69 6,542,082
2023-05-17 $16.18 $16.33 $15.86 $16.29 $16.29 4,043,436
2023-05-16 $16.45 $16.56 $16.12 $16.19 $16.19 3,378,280
2023-05-15 $16.45 $16.93 $16.43 $16.62 $16.62 2,529,021
2023-05-12 $16.85 $16.92 $16.16 $16.45 $16.45 5,311,005
2023-05-11 $17.40 $18.47 $16.68 $16.87 $16.87 6,595,437
2023-05-10 $17.95 $17.96 $17.17 $17.56 $17.56 4,159,403
2023-05-09 $17.97 $18.05 $17.77 $17.90 $17.90 1,872,629
2023-05-08 $18.14 $18.26 $17.80 $17.90 $17.90 2,127,764
2023-05-05 $17.88 $18.28 $17.67 $18.12 $18.12 2,800,878
2023-05-04 $18.17 $18.62 $18.06 $18.23 $18.23 5,680,180
2023-05-03 $18.20 $18.22 $17.73 $17.97 $17.97 4,624,992
2023-05-02 $17.45 $18.25 $17.31 $18.20 $18.20 5,545,654
2023-05-01 $18.10 $18.29 $17.52 $17.53 $17.53 4,209,617
2023-04-28 $17.60 $17.98 $17.50 $17.81 $17.81 8,583,388
2023-04-27 $16.98 $17.65 $16.77 $17.62 $17.62 5,356,093
2023-04-26 $17.48 $17.53 $16.90 $16.95 $16.95 2,958,711
2023-04-25 $17.22 $17.28 $16.75 $17.18 $17.18 3,411,835
2023-04-24 $17.12 $17.41 $17.00 $17.26 $17.26 3,343,952
2023-04-21 $17.20 $17.40 $16.79 $17.12 $17.12 4,069,695
2023-04-20 $17.61 $17.68 $17.26 $17.33 $17.33 4,655,695
2023-04-19 $17.60 $17.82 $17.41 $17.53 $17.53 5,124,220
2023-04-18 $17.97 $18.13 $17.74 $17.83 $17.83 4,094,106
2023-04-17 $18.62 $18.64 $17.82 $17.82 $17.82 6,619,402
2023-04-14 $19.11 $19.38 $18.36 $18.73 $18.73 6,035,043
2023-04-13 $19.38 $19.85 $19.15 $19.49 $19.49 6,880,834
2023-04-12 $19.30 $19.44 $18.75 $19.07 $18.97 6,995,424
2023-04-11 $19.17 $19.39 $18.88 $18.92 $18.82 5,835,170
2023-04-10 $19.11 $19.17 $18.82 $19.01 $18.91 4,526,111
2023-04-06 $18.97 $19.46 $18.66 $19.41 $19.31 5,089,021
2023-04-05 $19.27 $19.48 $18.87 $18.99 $18.89 6,954,250
2023-04-04 $18.40 $19.20 $18.15 $19.07 $18.97 8,334,607
2023-04-03 $18.27 $18.75 $18.00 $18.46 $18.37 5,294,095
2023-03-31 $18.45 $18.57 $17.98 $18.20 $18.20 9,713,349
2023-03-30 $18.58 $18.73 $18.34 $18.36 $18.36 7,348,717
2023-03-29 $18.36 $18.55 $18.19 $18.34 $18.34 3,638,309
2023-03-28 $18.15 $18.50 $17.69 $18.48 $18.48 4,122,266
2023-03-27 $17.56 $18.11 $17.48 $18.07 $18.07 2,414,037
2023-03-24 $18.12 $18.41 $17.81 $18.01 $18.01 5,179,201
2023-03-23 $17.60 $18.20 $17.44 $17.95 $17.95 5,083,628
2023-03-22 $17.08 $17.78 $16.97 $17.46 $17.46 4,221,726
2023-03-21 $17.57 $17.63 $16.74 $17.04 $17.04 5,197,763
2023-03-20 $17.78 $18.04 $17.65 $17.83 $17.83 5,083,745
2023-03-17 $16.80 $17.87 $16.76 $17.58 $17.58 9,009,693
2023-03-16 $16.81 $16.86 $16.24 $16.46 $16.46 4,381,382
2023-03-15 $17.45 $17.60 $16.57 $16.78 $16.78 5,238,718
2023-03-14 $16.85 $17.23 $16.59 $17.06 $17.06 4,796,649
2023-03-13 $16.47 $17.00 $16.32 $16.78 $16.78 8,651,299
2023-03-10 $15.56 $16.08 $15.39 $15.56 $15.56 5,195,894
2023-03-09 $15.18 $15.57 $15.18 $15.22 $15.22 3,488,636
2023-03-08 $15.27 $15.55 $14.87 $15.07 $15.07 3,873,952
2023-03-07 $16.01 $16.01 $15.00 $15.23 $15.23 5,172,520
2023-03-06 $15.95 $16.33 $15.88 $16.15 $16.15 5,586,751
2023-03-03 $15.50 $16.08 $15.34 $16.05 $16.05 5,608,674
2023-03-02 $15.10 $15.40 $15.03 $15.40 $15.40 3,366,740
2023-03-01 $15.13 $15.38 $14.86 $15.32 $15.32 4,485,067
2023-02-28 $14.63 $15.00 $14.41 $14.86 $14.86 4,570,305
2023-02-27 $14.88 $15.08 $14.55 $14.68 $14.68 4,307,971
2023-02-24 $15.00 $15.14 $14.78 $14.90 $14.90 3,524,778
2023-02-23 $15.58 $15.83 $15.07 $15.27 $15.27 4,901,490
2023-02-22 $15.64 $15.84 $15.54 $15.76 $15.76 5,876,964
2023-02-21 $16.16 $16.24 $15.61 $15.67 $15.67 4,664,778
2023-02-17 $16.00 $16.32 $15.91 $16.21 $16.21 4,783,854
2023-02-16 $15.96 $16.37 $15.71 $16.25 $16.25 3,385,097
2023-02-15 $16.10 $16.22 $15.88 $16.13 $16.13 3,798,118
2023-02-14 $16.16 $16.55 $16.06 $16.49 $16.49 2,000,148
2023-02-13 $16.43 $16.55 $16.18 $16.30 $16.30 1,616,940
2023-02-10 $16.61 $16.65 $16.27 $16.48 $16.48 2,380,544
2023-02-09 $17.02 $17.17 $16.46 $16.49 $16.49 3,112,864
2023-02-08 $17.05 $17.14 $16.83 $16.87 $16.87 1,883,958
2023-02-07 $17.04 $17.33 $16.82 $17.01 $17.01 3,163,654
2023-02-06 $17.10 $17.11 $16.76 $17.01 $17.01 3,035,943
2023-02-03 $17.82 $18.02 $17.09 $17.15 $17.15 5,526,006
2023-02-02 $18.90 $19.07 $18.14 $18.47 $18.47 4,526,790
2023-02-01 $18.07 $18.93 $17.89 $18.75 $18.75 3,227,295
2023-01-31 $18.03 $18.40 $17.85 $18.23 $18.23 3,039,791
2023-01-30 $18.44 $18.62 $18.11 $18.13 $18.13 3,599,131
2023-01-27 $18.46 $18.64 $18.29 $18.58 $18.58 3,747,945
2023-01-26 $19.16 $19.22 $18.48 $18.80 $18.80 3,395,441
2023-01-25 $18.78 $19.22 $18.71 $19.14 $19.14 4,305,949
2023-01-24 $18.65 $19.07 $18.42 $19.01 $19.01 2,493,408
2023-01-23 $18.72 $18.89 $18.36 $18.80 $18.80 3,639,233
2023-01-20 $18.49 $19.15 $18.32 $19.08 $19.08 3,821,228
2023-01-19 $18.23 $18.71 $18.07 $18.59 $18.59 3,283,485
2023-01-18 $18.70 $19.20 $18.13 $18.17 $18.17 3,424,366
2023-01-17 $18.56 $18.73 $18.27 $18.39 $18.39 3,034,503
2023-01-13 $18.40 $18.84 $18.37 $18.80 $18.80 3,838,137
2023-01-12 $18.55 $18.66 $18.00 $18.51 $18.51 3,541,396
2023-01-11 $18.37 $18.52 $18.01 $18.26 $18.26 4,350,845
2023-01-10 $17.59 $18.09 $17.38 $18.09 $18.09 2,598,500
2023-01-09 $17.95 $18.03 $17.58 $17.59 $17.59 3,030,567
2023-01-06 $17.80 $17.99 $17.24 $17.74 $17.74 4,087,185
2023-01-05 $17.39 $17.47 $16.80 $17.41 $17.41 4,532,629
2023-01-04 $17.53 $18.00 $17.40 $17.89 $17.89 5,695,263
2023-01-03 $16.80 $17.44 $16.76 $17.17 $17.17 5,326,766
2022-12-30 $16.70 $16.78 $16.20 $16.34 $16.34 2,830,800
2022-12-29 $16.92 $17.19 $16.67 $16.71 $16.71 2,936,090
2022-12-28 $17.18 $17.20 $16.65 $16.72 $16.72 2,657,568
2022-12-27 $16.96 $17.69 $16.84 $17.32 $17.32 2,631,848
2022-12-23 $16.84 $16.92 $16.21 $16.81 $16.81 2,701,326
2022-12-22 $16.62 $16.72 $15.95 $16.71 $16.71 3,375,497
2022-12-21 $17.07 $17.15 $16.70 $16.83 $16.83 3,107,376
2022-12-20 $16.07 $16.94 $16.00 $16.72 $16.72 4,738,862
2022-12-19 $16.05 $16.10 $15.65 $15.70 $15.70 3,254,789
2022-12-16 $15.61 $16.14 $15.60 $15.98 $15.98 3,350,652
2022-12-15 $16.12 $16.20 $15.77 $15.77 $15.77 2,402,012
2022-12-14 $16.54 $16.73 $16.21 $16.60 $16.60 2,905,755
2022-12-13 $17.20 $17.30 $16.32 $16.60 $16.60 6,465,778
2022-12-12 $16.37 $16.44 $16.02 $16.44 $16.44 2,409,499
2022-12-09 $16.84 $17.00 $16.37 $16.43 $16.43 3,848,201
2022-12-08 $17.23 $17.27 $16.57 $16.69 $16.69 2,762,553
2022-12-07 $16.61 $17.14 $16.57 $16.99 $16.99 4,681,933
2022-12-06 $16.88 $16.94 $16.34 $16.39 $16.39 2,836,464
2022-12-05 $17.26 $17.40 $16.55 $16.59 $16.59 4,056,755
2022-12-02 $17.05 $17.59 $16.90 $17.44 $17.44 4,360,807
2022-12-01 $16.65 $17.52 $16.44 $17.50 $17.50 9,293,850
2022-11-30 $15.63 $16.41 $15.40 $16.39 $16.39 6,455,504
2022-11-29 $15.15 $15.68 $15.15 $15.25 $15.25 3,008,739
2022-11-28 $15.67 $15.69 $14.82 $14.95 $14.95 3,766,585
2022-11-25 $15.93 $15.93 $15.64 $15.77 $15.77 1,793,575
2022-11-23 $15.57 $16.07 $15.38 $16.00 $16.00 4,288,810
2022-11-22 $14.98 $15.67 $14.93 $15.65 $15.65 5,731,626
2022-11-21 $14.65 $14.86 $14.50 $14.82 $14.82 2,618,877
2022-11-18 $14.44 $14.88 $14.27 $14.84 $14.84 3,902,168
2022-11-17 $14.46 $14.66 $14.22 $14.43 $14.33 3,751,599
2022-11-16 $14.77 $14.93 $14.55 $14.73 $14.63 3,995,590
2022-11-15 $15.41 $15.52 $14.76 $14.86 $14.76 4,940,865
2022-11-14 $15.26 $15.51 $14.93 $15.31 $15.21 5,433,815
2022-11-11 $14.59 $15.47 $14.35 $15.45 $15.35 11,014,035
2022-11-10 $14.36 $14.61 $13.91 $14.59 $14.49 12,970,463
2022-11-09 $15.05 $15.15 $13.40 $13.64 $13.55 15,284,242
2022-11-08 $15.05 $16.08 $14.76 $15.20 $15.10 13,895,129
2022-11-07 $14.97 $15.38 $14.70 $15.02 $14.92 9,430,325
2022-11-04 $15.50 $15.71 $13.84 $14.95 $14.85 21,696,082
2022-11-03 $15.24 $15.57 $15.06 $15.25 $15.15 3,689,293
2022-11-02 $16.43 $16.61 $15.44 $15.45 $15.35 2,642,376
2022-11-01 $16.62 $16.74 $16.26 $16.33 $16.22 1,386,041
2022-10-31 $16.00 $16.23 $15.93 $15.98 $15.87 1,709,142
2022-10-28 $16.10 $16.26 $15.85 $16.25 $16.25 1,508,768
2022-10-27 $16.59 $16.86 $16.30 $16.33 $16.33 1,598,695
2022-10-26 $16.20 $16.96 $16.20 $16.56 $16.56 2,336,472
2022-10-25 $15.89 $16.20 $15.83 $16.03 $16.03 2,109,325
2022-10-24 $16.01 $16.01 $15.55 $15.82 $15.82 2,133,683
2022-10-21 $15.61 $16.22 $15.54 $16.20 $16.20 2,477,552
2022-10-20 $15.39 $15.98 $15.32 $15.58 $15.58 1,815,127
2022-10-19 $15.42 $15.49 $15.25 $15.32 $15.32 1,781,786
2022-10-18 $15.81 $15.88 $15.47 $15.76 $15.76 1,140,108
2022-10-17 $15.80 $16.32 $15.55 $15.61 $15.61 2,457,857
2022-10-14 $16.02 $16.02 $15.19 $15.36 $15.36 1,950,108
2022-10-13 $15.48 $16.22 $15.28 $16.08 $16.08 2,707,861
2022-10-12 $15.88 $16.23 $15.73 $16.20 $16.20 1,536,425
2022-10-11 $16.00 $16.37 $15.77 $15.84 $15.84 2,502,241
2022-10-10 $16.02 $16.34 $15.87 $16.06 $16.06 1,421,776
2022-10-07 $16.92 $17.09 $16.36 $16.36 $16.36 2,093,673
2022-10-06 $16.90 $17.30 $16.79 $17.25 $17.25 1,933,613
2022-10-05 $16.81 $17.00 $16.42 $17.00 $17.00 2,245,472
2022-10-04 $17.30 $17.48 $16.77 $17.22 $17.22 3,774,831
2022-10-03 $16.34 $16.97 $16.31 $16.89 $16.89 3,671,579
2022-09-30 $15.54 $16.32 $15.45 $15.88 $15.88 2,692,085
2022-09-29 $15.37 $15.68 $15.00 $15.63 $15.63 2,488,281
2022-09-28 $14.79 $15.58 $14.78 $15.57 $15.57 3,117,563
2022-09-27 $14.89 $15.03 $14.53 $14.53 $14.53 2,895,181
2022-09-26 $14.73 $15.10 $14.43 $14.56 $14.56 2,817,796
2022-09-23 $15.23 $15.23 $14.53 $14.84 $14.84 3,165,308
2022-09-22 $16.17 $16.34 $15.64 $15.66 $15.66 2,136,930
2022-09-21 $16.15 $16.53 $15.75 $16.00 $16.00 2,746,341
2022-09-20 $15.88 $16.01 $15.56 $15.97 $15.97 2,333,470
2022-09-19 $15.51 $16.18 $15.42 $16.16 $16.16 2,440,003
2022-09-16 $15.38 $16.08 $15.28 $15.75 $15.75 3,313,755
2022-09-15 $15.87 $16.26 $15.50 $15.68 $15.68 2,956,897
2022-09-14 $16.03 $16.20 $15.86 $16.05 $16.05 1,647,751
2022-09-13 $15.86 $16.37 $15.82 $15.85 $15.85 2,966,152
2022-09-12 $16.42 $16.74 $16.18 $16.57 $16.57 3,252,002
2022-09-09 $15.72 $15.90 $15.54 $15.88 $15.88 2,164,048
2022-09-08 $15.12 $15.52 $15.05 $15.45 $15.45 1,662,127
2022-09-07 $14.71 $15.35 $14.57 $15.30 $15.30 1,913,497
2022-09-06 $15.15 $15.32 $14.71 $14.73 $14.73 2,138,834
2022-09-02 $14.85 $15.20 $14.58 $14.94 $14.94 2,673,279
2022-09-01 $14.59 $14.74 $14.40 $14.50 $14.50 2,639,037
2022-08-31 $15.04 $15.29 $14.84 $14.88 $14.88 2,619,239
2022-08-30 $15.83 $15.86 $15.09 $15.16 $15.16 2,611,808
2022-08-29 $15.68 $16.07 $15.57 $15.65 $15.65 2,167,349
2022-08-26 $16.68 $16.78 $15.72 $15.89 $15.89 3,495,673
2022-08-25 $16.67 $16.74 $16.44 $16.65 $16.65 1,727,588
2022-08-24 $16.25 $16.61 $16.09 $16.54 $16.54 1,762,572
2022-08-23 $16.05 $16.67 $16.05 $16.31 $16.31 2,591,169
2022-08-22 $15.93 $16.09 $15.71 $16.01 $16.01 2,994,636
2022-08-19 $16.57 $16.62 $16.02 $16.13 $16.13 3,521,398
2022-08-18 $16.83 $16.93 $16.58 $16.81 $16.70 2,080,785
2022-08-17 $17.37 $17.42 $16.67 $16.79 $16.68 3,990,869
2022-08-16 $17.64 $17.73 $17.30 $17.62 $17.50 2,118,531
2022-08-15 $17.65 $17.82 $17.32 $17.79 $17.67 2,845,057
2022-08-12 $17.95 $18.58 $17.94 $18.17 $18.05 5,047,685
2022-08-11 $19.21 $19.41 $17.63 $17.83 $17.71 11,654,872
2022-08-10 $21.14 $21.52 $20.88 $21.08 $20.94 2,229,582
2022-08-09 $20.92 $21.04 $20.42 $20.89 $20.75 1,585,431
2022-08-08 $20.98 $21.04 $20.63 $20.83 $20.69 2,120,226
2022-08-05 $19.91 $20.48 $19.52 $20.45 $20.31 2,046,139
2022-08-04 $19.78 $20.90 $19.63 $20.61 $20.47 2,625,323
2022-08-03 $20.20 $20.20 $19.35 $19.59 $19.46 1,772,761
2022-08-02 $20.34 $20.72 $20.03 $20.06 $19.92 1,878,386
2022-08-01 $20.46 $20.48 $20.13 $20.27 $20.13 1,583,734
2022-07-29 $20.26 $20.49 $19.76 $20.33 $20.19 2,471,326
2022-07-28 $20.05 $20.38 $19.72 $20.10 $19.96 3,464,482
2022-07-27 $18.80 $19.49 $18.65 $19.34 $19.21 2,842,636
2022-07-26 $18.45 $18.80 $18.33 $18.72 $18.59 1,874,334
2022-07-25 $18.66 $18.83 $17.98 $18.34 $18.22 2,143,157
2022-07-22 $19.30 $19.80 $18.74 $18.78 $18.65 2,456,801
2022-07-21 $18.12 $19.14 $18.00 $19.01 $18.88 3,762,371
2022-07-20 $18.77 $18.96 $18.01 $18.05 $17.93 2,202,773
2022-07-19 $18.72 $18.96 $18.51 $18.65 $18.52 1,617,109
2022-07-18 $18.53 $18.84 $18.41 $18.44 $18.32 1,947,627
2022-07-15 $18.50 $18.54 $17.71 $18.27 $18.15 2,040,889
2022-07-14 $17.96 $18.33 $17.26 $18.25 $18.13 3,300,122
2022-07-13 $18.07 $19.13 $18.06 $18.69 $18.56 2,082,331
2022-07-12 $18.54 $18.87 $18.14 $18.29 $18.17 1,732,386
2022-07-11 $18.72 $19.12 $18.54 $18.65 $18.52 1,187,249
2022-07-08 $19.19 $19.34 $18.57 $18.92 $18.79 1,629,198
2022-07-07 $18.81 $19.56 $18.81 $19.11 $18.98 2,229,156
2022-07-06 $18.72 $18.97 $18.16 $18.80 $18.67 2,096,410
2022-07-05 $19.57 $19.73 $18.28 $18.71 $18.58 3,693,056
2022-07-01 $19.25 $20.13 $18.77 $20.02 $19.88 3,353,808
2022-06-30 $20.32 $20.42 $19.59 $19.67 $19.54 1,854,127
2022-06-29 $21.16 $21.18 $20.24 $20.52 $20.38 1,552,997
2022-06-28 $21.45 $21.58 $20.71 $20.86 $20.72 1,920,428
2022-06-27 $21.16 $21.45 $20.88 $21.42 $21.27 1,680,142
2022-06-24 $20.72 $21.21 $20.34 $21.06 $20.92 1,838,947
2022-06-23 $21.00 $21.21 $20.12 $20.54 $20.40 2,606,744
2022-06-22 $21.41 $21.81 $20.96 $21.00 $20.86 1,688,335
2022-06-21 $21.11 $21.83 $20.96 $21.43 $21.28 1,745,675
2022-06-17 $21.42 $21.52 $20.87 $21.00 $20.86 2,610,110
2022-06-16 $21.11 $22.15 $20.69 $21.66 $21.51 3,073,292
2022-06-15 $21.60 $21.74 $20.74 $21.39 $21.25 2,256,430
2022-06-14 $21.61 $21.61 $20.56 $20.89 $20.75 2,388,209
2022-06-13 $22.33 $22.57 $21.44 $21.46 $21.31 3,255,648
2022-06-10 $21.81 $23.59 $21.50 $23.40 $23.24 2,582,126
2022-06-09 $22.84 $22.88 $22.06 $22.10 $21.95 2,180,506
2022-06-08 $23.03 $23.27 $22.67 $23.07 $22.91 2,097,221
2022-06-07 $23.00 $23.44 $22.89 $23.22 $23.06 1,670,737
2022-06-06 $23.92 $24.03 $23.01 $23.21 $23.05 1,789,621
2022-06-03 $23.85 $24.16 $23.49 $23.57 $23.41 2,207,080
2022-06-02 $22.49 $24.21 $22.48 $23.99 $23.83 2,584,581
2022-06-01 $22.36 $22.65 $22.00 $22.09 $21.94 1,567,511
2022-05-31 $22.81 $23.00 $21.74 $21.97 $21.82 1,889,043
2022-05-27 $23.08 $23.17 $22.52 $22.75 $22.60 1,357,461
2022-05-26 $22.29 $22.76 $22.17 $22.64 $22.49 1,338,437
2022-05-25 $22.08 $22.46 $21.98 $22.36 $22.21 1,423,262
2022-05-24 $22.44 $22.71 $21.87 $22.48 $22.33 1,603,722
2022-05-23 $22.74 $22.85 $21.98 $22.22 $22.07 1,418,111
2022-05-20 $22.63 $22.84 $22.02 $22.42 $22.27 2,140,042
2022-05-19 $21.88 $22.98 $21.77 $22.60 $22.33 2,160,301
2022-05-18 $21.94 $22.02 $21.20 $21.26 $21.00 1,706,041
2022-05-17 $22.24 $22.49 $21.76 $22.11 $21.84 1,822,978
2022-05-16 $21.64 $21.86 $21.36 $21.76 $21.50 1,939,635
2022-05-13 $21.07 $22.01 $21.02 $21.65 $21.39 2,707,586
2022-05-12 $21.46 $21.96 $20.59 $21.01 $20.76 3,781,302
2022-05-11 $22.40 $23.06 $21.83 $21.94 $21.68 2,585,523
2022-05-10 $22.77 $23.00 $21.53 $21.98 $21.71 2,930,980
2022-05-09 $23.54 $23.74 $22.29 $22.36 $22.09 3,084,749
2022-05-06 $24.72 $24.86 $24.14 $24.34 $24.05 1,513,218
2022-05-05 $26.07 $26.16 $24.31 $24.72 $24.42 1,872,411
2022-05-04 $25.13 $25.96 $24.86 $25.89 $25.58 2,012,727
2022-05-03 $24.50 $25.41 $24.39 $25.18 $24.88 1,405,396
2022-05-02 $24.05 $24.46 $23.64 $24.46 $24.16 2,281,615
2022-04-29 $25.31 $25.65 $24.74 $24.77 $24.47 1,898,958
2022-04-28 $24.39 $25.20 $24.22 $25.10 $24.80 1,986,351
2022-04-27 $24.71 $25.03 $24.32 $24.38 $24.09 1,659,836
2022-04-26 $25.64 $25.82 $24.59 $24.69 $24.39 2,146,658
2022-04-25 $25.41 $25.86 $24.50 $25.50 $25.19 3,260,878
2022-04-22 $26.77 $27.19 $26.19 $26.44 $26.12 1,906,478
2022-04-21 $28.91 $28.91 $26.94 $27.30 $26.97 3,049,694
2022-04-20 $28.53 $29.19 $28.49 $29.15 $28.80 1,528,296
2022-04-19 $29.00 $29.36 $28.46 $28.62 $28.27 2,147,861
2022-04-18 $30.20 $30.56 $29.60 $29.66 $29.30 2,279,713
2022-04-14 $29.85 $30.17 $29.41 $29.84 $29.48 1,917,904
2022-04-13 $29.45 $30.08 $29.33 $29.95 $29.59 2,103,831
2022-04-12 $29.12 $29.75 $28.79 $29.12 $28.77 2,727,563
2022-04-11 $29.07 $29.39 $28.39 $28.83 $28.48 2,628,575
2022-04-08 $27.84 $28.78 $27.72 $28.59 $28.25 2,559,163
2022-04-07 $27.43 $27.88 $27.03 $27.66 $27.33 1,631,782
2022-04-06 $27.32 $27.62 $26.89 $27.28 $26.95 1,440,620
2022-04-05 $28.21 $28.67 $27.15 $27.33 $27.00 1,699,743
2022-04-04 $28.43 $28.69 $27.74 $28.02 $27.68 1,621,312
2022-04-01 $27.11 $28.17 $27.11 $28.11 $27.77 2,075,234
2022-03-31 $27.57 $27.94 $27.26 $27.30 $26.97 1,698,060
2022-03-30 $27.61 $28.03 $27.34 $27.53 $27.20 1,705,245
2022-03-29 $26.22 $27.37 $26.04 $27.33 $27.00 2,503,404
2022-03-28 $27.80 $27.91 $26.68 $26.82 $26.50 2,966,294
2022-03-25 $28.00 $28.39 $27.93 $28.27 $27.93 2,373,302
2022-03-24 $28.14 $29.15 $27.93 $28.30 $27.96 2,897,770
2022-03-23 $27.78 $28.08 $27.36 $27.85 $27.51 1,761,819
2022-03-22 $27.84 $27.85 $27.18 $27.57 $27.24 1,926,382
2022-03-21 $27.86 $28.45 $27.65 $27.88 $27.54 2,235,507
2022-03-18 $27.36 $27.83 $26.85 $27.67 $27.34 4,383,434
2022-03-17 $27.51 $28.43 $27.43 $27.61 $27.28 2,749,304
2022-03-16 $26.42 $26.98 $25.97 $26.96 $26.63 2,738,838
2022-03-15 $25.09 $26.81 $25.02 $26.56 $26.24 2,938,766
2022-03-14 $26.48 $26.70 $25.67 $25.99 $25.68 3,501,700
2022-03-11 $27.00 $27.68 $26.74 $27.35 $27.02 2,455,264
2022-03-10 $26.96 $27.90 $26.96 $27.67 $27.34 3,293,563
2022-03-09 $25.82 $27.20 $25.56 $26.89 $26.57 3,328,595
2022-03-08 $27.30 $28.95 $26.72 $27.21 $26.88 7,987,517
2022-03-07 $26.45 $27.41 $26.02 $26.65 $26.33 4,107,793
2022-03-04 $25.79 $26.75 $25.56 $26.58 $26.26 3,848,414
2022-03-03 $25.57 $25.88 $25.20 $25.64 $25.22 2,067,938
2022-03-02 $25.26 $25.65 $25.06 $25.56 $25.14 2,359,410
2022-03-01 $23.79 $25.88 $23.78 $25.74 $25.32 3,868,675
2022-02-28 $23.62 $24.04 $23.37 $23.63 $23.24 3,332,910
2022-02-25 $23.05 $23.48 $22.43 $23.29 $22.91 3,902,279
2022-02-24 $24.85 $25.19 $23.08 $23.48 $23.09 4,683,927
2022-02-23 $23.45 $24.66 $23.45 $24.35 $23.95 2,957,590
2022-02-22 $24.11 $24.32 $23.37 $23.49 $23.10 2,573,437
2022-02-18 $24.59 $24.60 $23.69 $23.92 $23.53 3,409,281
2022-02-17 $24.66 $24.79 $24.31 $24.60 $24.19 2,865,543
2022-02-16 $24.03 $24.48 $23.94 $24.32 $23.92 2,301,044
2022-02-15 $23.33 $23.95 $22.92 $23.89 $23.50 2,119,431
2022-02-14 $24.08 $24.20 $23.73 $23.96 $23.56 2,572,799
2022-02-11 $22.61 $24.11 $22.48 $23.84 $23.45 2,675,023
2022-02-10 $22.89 $23.63 $22.35 $22.49 $22.12 2,284,177
2022-02-09 $23.09 $23.42 $22.92 $23.01 $22.63 1,614,442
2022-02-08 $22.57 $23.09 $22.36 $23.08 $22.70 2,314,412
2022-02-07 $21.61 $22.69 $21.52 $22.60 $22.23 2,566,085
2022-02-04 $21.08 $21.57 $21.04 $21.32 $20.97 1,510,352
2022-02-03 $21.56 $21.64 $20.96 $21.22 $20.87 2,461,972
2022-02-02 $22.20 $22.55 $21.71 $21.74 $21.38 2,352,851
2022-02-01 $21.96 $22.57 $21.69 $22.28 $21.91 2,655,216
2022-01-31 $21.42 $21.73 $21.10 $21.67 $21.31 3,737,185
2022-01-28 $21.31 $21.52 $20.74 $21.13 $20.78 3,730,830
2022-01-27 $22.19 $22.54 $21.47 $21.52 $21.16 3,520,893
2022-01-26 $23.09 $23.70 $22.38 $22.54 $22.17 3,143,332
2022-01-25 $22.69 $23.57 $22.58 $23.42 $23.03 2,371,801
2022-01-24 $23.05 $23.21 $22.15 $23.01 $22.63 3,718,289
2022-01-21 $24.68 $24.70 $23.35 $23.51 $23.12 2,432,539
2022-01-20 $24.95 $25.46 $24.53 $24.57 $24.16 3,421,362
2022-01-19 $23.14 $25.21 $23.08 $24.90 $24.49 5,453,881
2022-01-18 $23.08 $23.75 $22.69 $22.73 $22.35 3,044,635
2022-01-14 $23.51 $23.62 $22.76 $22.99 $22.61 1,822,368
2022-01-13 $23.89 $24.07 $23.44 $23.46 $23.07 1,286,640
2022-01-12 $23.76 $23.95 $23.42 $23.90 $23.51 1,536,334
2022-01-11 $23.07 $23.62 $22.87 $23.62 $23.23 1,608,436
2022-01-10 $22.31 $23.02 $22.14 $22.99 $22.61 3,136,227
2022-01-07 $22.74 $22.88 $22.32 $22.48 $22.11 2,479,502
2022-01-06 $23.19 $23.23 $22.56 $22.59 $22.22 2,654,693
2022-01-05 $24.45 $25.04 $23.50 $23.56 $23.17 2,157,993
2022-01-04 $24.44 $24.81 $24.15 $24.23 $23.83 1,992,808
2022-01-03 $24.62 $24.78 $24.19 $24.32 $23.92 1,472,310
2021-12-31 $25.05 $25.22 $24.66 $24.97 $24.56 1,785,411
2021-12-30 $24.56 $25.13 $24.54 $25.00 $24.59 1,939,867
2021-12-29 $24.58 $25.06 $24.51 $24.56 $24.15 1,816,490
2021-12-28 $25.14 $25.55 $25.00 $25.06 $24.65 1,173,219
2021-12-27 $24.84 $25.36 $24.78 $25.17 $24.75 1,267,092
2021-12-23 $24.85 $25.16 $24.51 $25.02 $24.61 1,225,790
2021-12-22 $24.65 $24.93 $24.21 $24.89 $24.48 1,441,056
2021-12-21 $24.30 $24.69 $24.07 $24.61 $24.20 1,575,235
2021-12-20 $24.02 $24.34 $23.96 $24.08 $23.68 1,989,613
2021-12-17 $23.96 $24.71 $23.80 $24.40 $24.00 4,657,178
2021-12-16 $23.33 $24.08 $23.13 $23.88 $23.49 4,264,739
2021-12-15 $22.35 $22.35 $21.39 $22.09 $21.73 3,776,608
2021-12-14 $22.59 $22.95 $22.25 $22.33 $21.96 3,303,052
2021-12-13 $23.50 $23.77 $23.07 $23.14 $22.76 2,033,635
2021-12-10 $24.05 $24.15 $23.31 $23.40 $23.01 1,885,477
2021-12-09 $24.28 $24.42 $23.76 $23.90 $23.51 1,690,454
2021-12-08 $24.35 $24.85 $24.24 $24.80 $24.39 1,412,833
2021-12-07 $24.23 $24.74 $24.23 $24.44 $24.04 1,323,993
2021-12-06 $23.55 $24.17 $23.19 $24.13 $23.73 1,540,205
2021-12-03 $23.86 $23.97 $23.28 $23.71 $23.32 2,294,345
2021-12-02 $24.01 $24.25 $23.42 $23.86 $23.47 2,183,826
2021-12-01 $25.77 $26.09 $24.01 $24.06 $23.66 2,481,599
2021-11-30 $25.68 $26.53 $25.29 $25.54 $25.12 1,878,128
2021-11-29 $25.63 $25.78 $25.28 $25.55 $25.13 1,358,557
2021-11-26 $26.35 $26.43 $25.32 $25.79 $25.36 1,131,753
2021-11-24 $26.01 $26.42 $25.65 $26.41 $25.97 1,551,469
2021-11-23 $25.70 $26.20 $25.49 $26.18 $25.75 2,509,225
2021-11-22 $25.62 $26.24 $24.91 $25.96 $25.53 2,954,910
2021-11-19 $27.15 $27.64 $26.77 $26.78 $26.34 1,516,550
2021-11-18 $27.75 $27.76 $27.30 $27.41 $26.86 1,057,958
2021-11-17 $27.83 $28.36 $27.63 $27.77 $27.21 2,014,351
2021-11-16 $27.81 $28.27 $27.53 $27.59 $27.03 1,647,361
2021-11-15 $27.69 $27.99 $27.41 $27.79 $27.23 1,405,709
2021-11-12 $27.42 $28.00 $27.33 $27.75 $27.19 1,353,522
2021-11-11 $27.25 $28.04 $27.01 $27.75 $27.19 2,377,244
2021-11-10 $27.02 $27.95 $26.69 $26.82 $26.28 3,560,387
2021-11-09 $26.40 $26.81 $26.06 $26.77 $26.23 1,925,390
2021-11-08 $26.31 $26.55 $26.03 $26.45 $25.92 1,494,778
2021-11-05 $25.33 $26.05 $25.17 $25.99 $25.47 1,636,939
2021-11-04 $26.21 $26.50 $25.12 $25.13 $24.62 2,123,796
2021-11-03 $25.27 $25.85 $24.75 $25.77 $25.25 1,901,532
2021-11-02 $25.58 $25.61 $25.11 $25.55 $25.03 1,057,305
2021-11-01 $25.76 $25.99 $25.28 $25.85 $25.33 1,028,235
2021-10-29 $26.02 $26.15 $25.56 $25.61 $25.09 1,501,174
2021-10-28 $26.44 $26.61 $26.10 $26.24 $25.71 1,209,133
2021-10-27 $26.50 $26.78 $26.19 $26.46 $25.93 1,370,063
2021-10-26 $26.42 $26.53 $26.11 $26.40 $25.87 1,135,213
2021-10-25 $26.40 $26.74 $26.22 $26.53 $26.00 1,305,555
2021-10-22 $26.23 $26.97 $25.89 $26.03 $25.51 1,867,143
2021-10-21 $25.71 $25.79 $25.46 $25.76 $25.24 1,414,600
2021-10-20 $25.68 $26.03 $25.30 $25.90 $25.38 1,890,439
2021-10-19 $25.74 $25.82 $25.08 $25.30 $24.79 1,672,426
2021-10-18 $24.93 $25.17 $24.70 $24.71 $24.21 1,301,467
2021-10-15 $25.14 $25.67 $24.74 $25.17 $24.66 1,634,582
2021-10-14 $25.51 $25.63 $25.17 $25.56 $25.04 1,724,557
2021-10-13 $24.54 $25.23 $24.54 $25.06 $24.55 2,153,430
2021-10-12 $23.82 $24.53 $23.77 $24.28 $23.79 1,726,149
2021-10-11 $24.02 $24.44 $23.70 $23.71 $23.23 1,093,791
2021-10-08 $24.67 $24.81 $23.96 $23.99 $23.51 1,851,306
2021-10-07 $23.48 $24.18 $23.43 $23.87 $23.39 1,899,308
2021-10-06 $22.90 $23.72 $22.80 $23.71 $23.23 2,565,049
2021-10-05 $23.18 $23.23 $22.27 $23.03 $22.57 2,560,582
2021-10-04 $23.22 $23.78 $23.15 $23.32 $22.85 1,882,149
2021-10-01 $23.54 $23.58 $22.88 $23.18 $22.71 1,509,550
2021-09-30 $23.24 $23.63 $23.01 $23.27 $22.80 1,942,424
2021-09-29 $23.36 $23.55 $22.92 $22.96 $22.50 2,769,186
2021-09-28 $23.25 $24.00 $23.23 $23.72 $23.24 1,881,853
2021-09-27 $23.58 $24.31 $23.48 $23.66 $23.18 1,216,215
2021-09-24 $23.52 $24.06 $23.31 $23.44 $22.97 1,616,683
2021-09-23 $24.13 $24.21 $23.54 $23.63 $23.15 2,365,286
2021-09-22 $24.42 $24.84 $24.11 $24.25 $23.76 2,033,188
2021-09-21 $24.62 $25.03 $24.25 $24.27 $23.78 1,490,910
2021-09-20 $24.10 $24.47 $23.73 $24.23 $23.74 1,687,116
2021-09-17 $24.53 $24.68 $24.19 $24.39 $23.90 2,534,654
2021-09-16 $24.93 $25.05 $24.27 $24.64 $24.14 2,956,756
2021-09-15 $25.75 $26.28 $25.65 $25.85 $25.33 1,166,738
2021-09-14 $25.97 $26.31 $25.42 $26.00 $25.48 1,927,481
2021-09-13 $25.12 $26.23 $25.05 $25.87 $25.35 1,663,007
2021-09-10 $25.69 $25.87 $25.13 $25.17 $24.66 1,301,361
2021-09-09 $26.09 $26.13 $25.44 $25.65 $25.13 1,557,209
2021-09-08 $25.68 $26.04 $25.36 $25.90 $25.38 1,672,973
2021-09-07 $26.44 $26.51 $25.65 $25.73 $25.21 1,646,434
2021-09-03 $26.48 $27.06 $26.33 $26.62 $26.08 2,058,001
2021-09-02 $25.80 $25.97 $25.61 $25.75 $25.23 986,733
2021-09-01 $26.15 $26.26 $25.66 $25.80 $25.28 1,058,896
2021-08-31 $25.65 $26.01 $25.55 $25.94 $25.42 1,443,127
2021-08-30 $25.98 $26.19 $25.49 $25.57 $25.05 1,389,094
2021-08-27 $24.75 $26.02 $24.55 $25.83 $25.31 1,858,566
2021-08-26 $24.66 $25.20 $24.52 $24.73 $24.23 1,435,989
2021-08-25 $25.20 $25.20 $24.62 $25.00 $24.50 1,288,703
2021-08-24 $25.77 $25.86 $25.12 $25.43 $24.92 1,463,399
2021-08-23 $24.73 $25.63 $24.55 $25.41 $24.90 2,080,653
2021-08-20 $23.81 $24.33 $23.72 $23.93 $23.45 1,524,480
2021-08-19 $24.44 $24.73 $23.93 $24.12 $23.54 2,721,848
2021-08-18 $25.55 $25.55 $24.28 $24.65 $24.05 2,841,386
2021-08-17 $25.65 $26.00 $25.18 $25.44 $24.82 1,465,696
2021-08-16 $26.50 $26.51 $25.75 $25.88 $25.25 1,411,554
2021-08-13 $26.48 $26.85 $26.31 $26.51 $25.87 1,659,819
2021-08-12 $26.35 $26.39 $25.78 $25.97 $25.34 1,927,718
2021-08-11 $25.00 $26.97 $24.95 $26.53 $25.89 3,523,571
2021-08-10 $25.44 $25.80 $25.15 $25.23 $24.62 2,503,968
2021-08-09 $26.35 $26.39 $25.41 $25.50 $24.88 3,922,529
2021-08-06 $26.79 $26.97 $26.27 $26.74 $26.09 2,025,599
2021-08-05 $27.64 $27.76 $26.96 $27.31 $26.65 1,373,495
2021-08-04 $28.57 $28.75 $27.52 $27.59 $26.92 1,444,649
2021-08-03 $27.74 $27.99 $27.57 $27.94 $27.26 1,277,738
2021-08-02 $27.98 $28.04 $27.60 $27.72 $27.05 817,512
2021-07-30 $28.00 $28.44 $27.80 $28.07 $27.39 1,114,149
2021-07-29 $28.62 $28.82 $28.23 $28.28 $27.59 2,192,635
2021-07-28 $26.90 $27.76 $26.75 $27.72 $27.05 1,541,057
2021-07-27 $27.12 $27.12 $26.46 $26.89 $26.24 1,190,076
2021-07-26 $26.88 $27.50 $26.80 $27.11 $26.45 1,031,841
2021-07-23 $26.90 $27.06 $26.55 $26.85 $26.20 1,254,550
2021-07-22 $27.07 $27.22 $26.50 $26.93 $26.27 1,524,876
2021-07-21 $26.26 $27.13 $26.09 $27.05 $26.39 1,858,331
2021-07-20 $26.21 $26.67 $25.92 $26.26 $25.62 1,855,571
2021-07-19 $26.43 $26.88 $25.86 $26.19 $25.56 4,433,773
2021-07-16 $28.31 $28.31 $27.02 $27.11 $26.45 2,220,113
2021-07-15 $28.73 $28.80 $28.20 $28.48 $27.79 1,412,763
2021-07-14 $29.00 $29.14 $28.49 $28.64 $27.95 2,237,929
2021-07-13 $27.93 $28.95 $27.93 $28.35 $27.66 1,553,783
2021-07-12 $28.25 $28.63 $27.90 $27.95 $27.27 1,846,337
2021-07-09 $27.64 $28.68 $27.64 $28.50 $27.81 1,941,243
2021-07-08 $28.13 $28.49 $27.33 $27.57 $26.90 2,989,653
2021-07-07 $28.61 $28.62 $27.96 $28.15 $27.47 1,591,230
2021-07-06 $29.18 $29.32 $28.28 $28.42 $27.73 1,961,698
2021-07-02 $28.78 $29.22 $28.43 $28.84 $28.14 1,586,409
2021-07-01 $29.00 $29.10 $28.21 $28.41 $27.72 1,415,700
2021-06-30 $28.28 $28.82 $28.09 $28.57 $27.88 1,806,252
2021-06-29 $27.71 $28.59 $27.55 $28.18 $27.50 2,241,759
2021-06-28 $28.41 $28.61 $27.85 $28.15 $27.47 1,507,643
2021-06-25 $29.04 $29.28 $28.29 $28.33 $27.64 1,915,714
2021-06-24 $28.81 $28.99 $28.40 $28.62 $27.93 2,348,724
2021-06-23 $29.10 $29.50 $28.61 $28.65 $27.96 1,803,058
2021-06-22 $28.60 $28.98 $28.18 $28.75 $28.05 2,569,051
2021-06-21 $28.55 $28.85 $27.93 $28.71 $28.01 2,328,583
2021-06-18 $29.12 $29.25 $28.17 $28.24 $27.56 3,837,449
2021-06-17 $29.45 $29.94 $28.71 $28.88 $28.18 5,640,320
2021-06-16 $30.48 $31.04 $30.26 $30.49 $29.75 2,477,196
2021-06-15 $31.30 $31.35 $30.38 $30.57 $29.83 3,237,102
2021-06-14 $30.85 $32.06 $30.61 $31.43 $30.67 2,313,552
2021-06-11 $32.28 $32.43 $31.38 $31.52 $30.76 2,236,625
2021-06-10 $31.61 $32.35 $31.30 $32.32 $31.54 2,769,779
2021-06-09 $31.02 $31.88 $30.65 $31.56 $30.80 2,398,609
2021-06-08 $31.74 $31.89 $30.94 $30.95 $30.20 3,092,687
2021-06-07 $32.26 $32.47 $31.77 $32.08 $31.30 1,875,332
2021-06-04 $32.05 $32.54 $31.80 $32.31 $31.53 2,154,166
2021-06-03 $32.35 $32.45 $31.67 $31.92 $31.15 2,856,699
2021-06-02 $33.61 $33.64 $32.71 $33.33 $32.52 2,465,809
2021-06-01 $33.86 $34.63 $33.59 $33.73 $32.91 2,689,082
2021-05-28 $33.29 $33.95 $33.18 $33.64 $32.82 2,039,916
2021-05-27 $33.39 $34.04 $32.92 $33.84 $33.02 1,455,083
2021-05-26 $34.06 $34.70 $33.41 $33.42 $32.61 2,197,501
2021-05-25 $33.71 $34.10 $32.98 $33.97 $33.15 2,326,882
2021-05-24 $33.86 $34.21 $33.49 $33.90 $33.08 1,542,386
2021-05-21 $34.29 $34.41 $33.39 $33.71 $32.89 2,675,294
2021-05-20 $33.11 $34.44 $33.00 $33.81 $32.92 2,440,847
2021-05-19 $32.87 $33.77 $32.62 $33.07 $32.20 2,529,875
2021-05-18 $33.90 $34.00 $33.00 $33.77 $32.88 2,552,739
2021-05-17 $31.31 $34.05 $31.19 $33.77 $32.88 4,698,448
2021-05-14 $30.45 $31.15 $30.03 $30.95 $30.14 3,863,441
2021-05-13 $31.92 $31.97 $29.20 $29.82 $29.04 10,095,453
2021-05-12 $34.74 $35.15 $33.22 $33.36 $32.48 2,615,514
2021-05-11 $33.51 $34.78 $33.35 $34.66 $33.75 2,814,402
2021-05-10 $35.60 $36.14 $34.44 $34.47 $33.56 3,322,503
2021-05-07 $35.25 $35.45 $34.55 $34.99 $34.07 1,874,565
2021-05-06 $33.50 $35.45 $33.44 $34.75 $33.84 4,157,203
2021-05-05 $33.50 $33.54 $32.68 $33.13 $32.26 1,361,099
2021-05-04 $33.38 $34.41 $32.84 $33.12 $32.25 2,213,672
2021-05-03 $32.50 $33.77 $32.22 $33.60 $32.72 2,401,686
2021-04-30 $32.39 $32.47 $31.69 $31.82 $30.98 1,907,859
2021-04-29 $32.62 $32.69 $31.72 $32.39 $31.54 2,356,376
2021-04-28 $32.27 $33.20 $31.90 $32.98 $32.11 1,707,340
2021-04-27 $33.27 $33.52 $32.58 $32.61 $31.75 1,675,973
2021-04-26 $33.90 $33.94 $33.18 $33.38 $32.50 1,657,686
2021-04-23 $34.21 $34.45 $33.62 $33.77 $32.88 1,136,123
2021-04-22 $34.48 $34.48 $33.59 $33.85 $32.96 1,598,980
2021-04-21 $33.77 $34.90 $33.77 $34.74 $33.83 2,070,705
2021-04-20 $33.24 $33.85 $32.82 $33.74 $32.85 2,174,800
2021-04-19 $33.85 $34.09 $32.96 $33.28 $32.41 1,517,967
2021-04-16 $34.53 $34.57 $33.60 $33.79 $32.90 2,172,899
2021-04-15 $33.15 $34.84 $33.02 $34.04 $33.15 2,960,594
2021-04-14 $33.01 $33.17 $32.43 $32.46 $31.61 1,422,181
2021-04-13 $33.10 $33.66 $32.92 $33.12 $32.25 1,347,034
2021-04-12 $33.25 $33.39 $32.37 $32.52 $31.67 1,401,843
2021-04-09 $32.88 $33.78 $32.65 $33.52 $32.64 1,721,370
2021-04-08 $32.89 $33.82 $32.77 $33.59 $32.71 2,111,451
2021-04-07 $32.53 $32.65 $32.05 $32.18 $31.33 1,446,333
2021-04-06 $31.67 $33.12 $31.60 $32.59 $31.73 2,055,343
2021-04-05 $31.45 $31.78 $31.01 $31.33 $30.51 1,560,505
2021-04-01 $30.50 $31.48 $30.45 $31.36 $30.54 1,738,177
2021-03-31 $29.51 $30.45 $29.16 $30.03 $29.24 2,103,171
2021-03-30 $29.30 $29.68 $28.71 $29.34 $28.57 2,651,715
2021-03-29 $30.55 $30.69 $29.28 $30.34 $29.54 2,377,593
2021-03-26 $30.35 $30.77 $30.14 $30.76 $29.95 1,170,924
2021-03-25 $30.06 $30.80 $29.97 $30.49 $29.69 1,906,733
2021-03-24 $31.18 $31.43 $30.40 $30.46 $29.66 2,253,649
2021-03-23 $32.84 $32.84 $30.69 $30.70 $29.89 3,844,205
2021-03-22 $33.00 $33.69 $32.95 $33.05 $32.18 1,181,717
2021-03-19 $33.64 $33.75 $32.71 $33.32 $32.45 3,129,815
2021-03-18 $33.67 $34.32 $33.21 $33.46 $32.58 2,152,316
2021-03-17 $32.94 $34.93 $32.72 $34.49 $33.58 2,899,522
2021-03-16 $33.57 $33.69 $33.02 $33.24 $32.37 1,791,450
2021-03-15 $32.34 $33.75 $32.34 $33.70 $32.82 2,941,379
2021-03-12 $30.57 $32.09 $30.33 $32.07 $31.23 2,871,968
2021-03-11 $31.49 $31.83 $31.00 $31.60 $30.77 2,019,251
2021-03-10 $30.95 $31.31 $30.34 $31.06 $30.24 2,559,440
2021-03-09 $30.97 $31.72 $30.59 $30.82 $30.01 3,513,043
2021-03-08 $30.74 $30.94 $29.69 $29.73 $28.95 2,469,012
2021-03-05 $30.99 $31.15 $29.30 $30.85 $30.04 3,670,116
2021-03-04 $31.53 $32.06 $30.13 $30.91 $30.10 3,898,279
2021-03-03 $32.41 $32.43 $31.27 $31.77 $30.94 2,687,061
2021-03-02 $32.07 $33.52 $32.07 $33.12 $32.25 2,772,743
2021-03-01 $33.94 $34.14 $31.86 $32.02 $31.18 3,190,226
2021-02-26 $34.21 $34.67 $32.60 $33.02 $32.15 3,901,759
2021-02-25 $36.17 $37.29 $34.94 $35.43 $34.43 4,220,553
2021-02-24 $34.24 $37.26 $34.00 $36.78 $35.74 5,252,071
2021-02-23 $34.07 $34.71 $33.03 $34.61 $33.63 3,094,838
2021-02-22 $33.10 $35.04 $32.75 $34.66 $33.68 4,511,877
2021-02-19 $32.66 $32.90 $32.29 $32.49 $31.57 2,357,095
2021-02-18 $32.15 $32.60 $31.43 $32.04 $31.13 2,445,503
2021-02-17 $32.24 $32.55 $31.44 $31.86 $30.96 3,290,098
2021-02-16 $32.90 $33.68 $32.54 $32.74 $31.81 2,605,269
2021-02-12 $32.50 $33.60 $32.05 $33.33 $32.39 2,299,469
2021-02-11 $33.33 $33.68 $32.55 $32.73 $31.80 1,838,134
2021-02-10 $33.46 $33.84 $33.06 $33.25 $32.31 2,344,790
2021-02-09 $33.47 $33.61 $32.73 $33.05 $32.11 2,210,622
2021-02-08 $32.80 $33.59 $32.55 $33.28 $32.34 2,912,677
2021-02-05 $31.82 $32.36 $31.23 $32.06 $31.15 3,052,897
2021-02-04 $30.55 $31.69 $30.20 $31.62 $30.72 4,027,143
2021-02-03 $32.21 $32.34 $31.23 $31.59 $30.70 3,143,957
2021-02-02 $33.84 $34.30 $31.41 $31.50 $30.61 8,819,831
2021-02-01 $37.37 $39.62 $35.13 $36.38 $35.35 17,984,272
2021-01-29 $33.88 $34.12 $32.22 $32.46 $31.54 6,721,988
2021-01-28 $30.96 $32.09 $29.83 $31.28 $30.39 8,466,311
2021-01-27 $29.33 $29.38 $27.95 $28.12 $27.32 3,446,561
2021-01-26 $30.00 $30.29 $29.61 $29.90 $29.05 1,657,996
2021-01-25 $30.59 $30.68 $29.51 $29.75 $28.91 2,276,531
2021-01-22 $29.66 $30.61 $29.52 $30.22 $29.36 2,638,513
2021-01-21 $31.90 $32.13 $30.50 $30.83 $29.96 3,200,503
2021-01-20 $29.88 $31.99 $29.78 $31.82 $30.92 5,221,245
2021-01-19 $30.00 $30.33 $29.24 $29.53 $28.69 4,625,168
2021-01-15 $30.79 $30.89 $29.32 $29.33 $28.50 4,403,614
2021-01-14 $32.10 $32.51 $30.89 $31.17 $30.29 4,820,175
2021-01-13 $33.54 $33.72 $31.96 $31.99 $31.08 4,028,790
2021-01-12 $34.21 $34.25 $33.20 $34.02 $33.06 2,420,095
2021-01-11 $34.52 $34.87 $34.16 $34.27 $33.30 2,428,003
2021-01-08 $37.18 $37.24 $34.68 $35.41 $34.41 4,838,055
2021-01-07 $38.21 $38.69 $37.61 $38.30 $37.22 2,035,013
2021-01-06 $37.82 $38.16 $36.95 $38.02 $36.94 3,425,449
2021-01-05 $37.60 $38.29 $36.56 $38.20 $37.12 3,198,988
2021-01-04 $36.06 $37.51 $35.44 $37.33 $36.27 4,613,497
2020-12-31 $34.97 $35.10 $34.01 $34.51 $33.53 2,247,200
2020-12-30 $33.28 $35.08 $33.28 $35.06 $34.07 2,484,420
2020-12-29 $33.55 $33.93 $32.80 $33.21 $32.27 1,763,714
2020-12-28 $33.86 $34.49 $33.22 $33.37 $32.42 2,063,960
2020-12-24 $32.67 $33.14 $32.39 $32.98 $32.05 680,803
2020-12-23 $32.81 $33.20 $32.57 $32.78 $31.85 1,556,490
2020-12-22 $33.73 $33.93 $32.06 $32.15 $31.24 2,372,836
2020-12-21 $33.60 $34.47 $33.50 $33.87 $32.91 2,400,595
2020-12-18 $34.01 $34.10 $33.14 $33.48 $32.53 3,620,309
2020-12-17 $33.67 $34.35 $33.25 $34.07 $33.11 3,920,539
2020-12-16 $31.09 $32.31 $30.69 $32.23 $31.32 3,333,085
2020-12-15 $29.76 $30.47 $29.64 $30.47 $29.61 2,298,847
2020-12-14 $29.86 $30.27 $28.82 $28.86 $28.04 1,803,774
2020-12-11 $30.18 $30.35 $29.62 $29.66 $28.82 1,401,088
2020-12-10 $30.25 $30.81 $29.82 $30.12 $29.27 1,931,863
2020-12-09 $30.91 $31.04 $29.68 $30.02 $29.16 2,840,282
2020-12-08 $32.14 $32.20 $31.05 $31.33 $30.44 1,872,247
2020-12-07 $30.41 $32.37 $30.39 $31.93 $31.03 2,408,202
2020-12-04 $30.92 $31.14 $30.41 $30.58 $29.71 1,487,989
2020-12-03 $31.18 $31.32 $30.23 $30.69 $29.82 1,592,323
2020-12-02 $31.08 $31.17 $30.53 $30.97 $30.09 1,950,516
2020-12-01 $30.81 $31.20 $30.06 $30.91 $30.03 2,879,894
2020-11-30 $29.01 $29.68 $28.49 $29.53 $28.69 2,077,944
2020-11-27 $28.66 $29.27 $28.33 $29.12 $28.30 1,962,811
2020-11-25 $29.20 $29.46 $28.85 $29.16 $28.33 1,862,252
2020-11-24 $28.50 $29.24 $28.36 $28.78 $27.96 3,061,050
2020-11-23 $30.34 $30.43 $28.70 $29.11 $28.29 3,582,109
2020-11-20 $31.16 $31.60 $30.71 $30.80 $29.93 1,669,441
2020-11-19 $30.13 $30.91 $30.13 $30.37 $29.51 1,912,174
2020-11-18 $31.71 $31.85 $30.85 $30.90 $30.02 1,933,062
2020-11-17 $32.45 $32.61 $31.71 $31.74 $30.84 1,776,379
2020-11-16 $32.90 $33.22 $32.24 $32.68 $31.75 1,291,130
2020-11-13 $33.38 $33.60 $32.71 $33.02 $32.08 1,359,140
2020-11-12 $32.26 $33.47 $32.10 $32.68 $31.69 1,768,655
2020-11-11 $32.47 $32.81 $31.69 $31.84 $30.87 1,870,922
2020-11-10 $34.05 $34.22 $32.63 $32.66 $31.67 2,487,246
2020-11-09 $35.11 $35.28 $33.43 $33.75 $32.72 3,197,474
2020-11-06 $36.44 $37.29 $35.82 $36.93 $35.81 2,774,539
2020-11-05 $33.44 $36.28 $33.25 $36.11 $35.01 3,997,875
2020-11-04 $33.92 $34.00 $32.07 $32.11 $31.13 2,069,124
2020-11-03 $33.15 $34.10 $32.79 $33.97 $32.94 2,629,499
2020-11-02 $32.09 $32.83 $31.62 $32.80 $31.80 1,944,676
2020-10-30 $31.40 $31.92 $30.55 $31.80 $30.83 2,497,594
2020-10-29 $29.84 $31.08 $29.81 $30.76 $29.83 2,150,741
2020-10-28 $32.18 $32.27 $30.12 $30.33 $29.41 2,773,843
2020-10-27 $32.91 $33.46 $32.63 $33.38 $32.37 1,036,175
2020-10-26 $32.94 $33.94 $32.63 $32.73 $31.74 1,779,116
2020-10-23 $33.43 $33.57 $32.81 $33.25 $32.24 1,173,124
2020-10-22 $33.61 $33.89 $33.01 $33.50 $32.48 1,859,764
2020-10-21 $33.48 $34.30 $33.19 $34.16 $33.12 2,263,716
2020-10-20 $32.40 $33.24 $32.14 $33.00 $32.00 1,981,432
2020-10-19 $33.24 $33.53 $31.95 $32.02 $31.05 1,872,695
2020-10-16 $33.84 $33.84 $32.86 $32.88 $31.88 2,020,269
2020-10-15 $33.45 $33.89 $33.22 $33.52 $32.50 1,499,094
2020-10-14 $33.92 $34.62 $33.62 $34.38 $33.34 2,148,235
2020-10-13 $33.83 $33.96 $32.75 $33.75 $32.72 1,827,327
2020-10-12 $34.14 $34.68 $33.50 $34.29 $33.25 1,714,525
2020-10-09 $33.10 $34.20 $32.90 $34.18 $33.14 2,362,836
2020-10-08 $31.98 $32.57 $31.84 $32.28 $31.29 1,822,662
2020-10-07 $32.40 $32.83 $31.54 $31.63 $30.67 3,320,261
2020-10-06 $33.75 $33.89 $32.24 $32.34 $31.36 2,278,353
2020-10-05 $33.25 $34.16 $33.24 $33.57 $32.55 1,604,215
2020-10-02 $33.53 $33.78 $32.63 $33.09 $32.08 1,985,369
2020-10-01 $32.99 $34.04 $32.66 $33.81 $32.78 3,010,639
2020-09-30 $32.04 $32.48 $31.63 $32.15 $31.17 1,944,947
2020-09-29 $32.50 $32.81 $32.05 $32.36 $31.38 2,363,759
2020-09-28 $31.86 $32.34 $31.43 $32.10 $31.12 2,359,036
2020-09-25 $30.94 $31.44 $30.60 $31.24 $30.29 1,800,162
2020-09-24 $29.91 $31.65 $29.63 $31.36 $30.41 3,789,430
2020-09-23 $32.42 $32.60 $30.13 $30.38 $29.46 4,638,397
2020-09-22 $32.88 $33.42 $32.60 $33.30 $32.29 2,296,349
2020-09-21 $33.62 $33.89 $32.05 $32.75 $31.76 3,630,354
2020-09-18 $35.43 $35.71 $34.60 $34.63 $33.58 2,792,725
2020-09-17 $34.77 $35.33 $33.97 $35.19 $34.12 1,859,642
2020-09-16 $36.34 $36.51 $35.64 $35.97 $34.87 1,838,686
2020-09-15 $36.95 $37.11 $35.65 $35.89 $34.80 1,996,856
2020-09-14 $34.89 $36.32 $34.82 $36.24 $35.14 2,152,118
2020-09-11 $35.32 $35.90 $34.29 $34.47 $33.42 1,851,034
2020-09-10 $36.23 $36.83 $34.96 $35.12 $34.05 2,048,217
2020-09-09 $34.42 $35.88 $34.36 $35.77 $34.68 2,070,168
2020-09-08 $33.37 $34.89 $32.52 $33.88 $32.85 2,665,743
2020-09-04 $34.67 $35.00 $32.79 $34.47 $33.42 2,731,403
2020-09-03 $35.08 $35.74 $33.86 $35.12 $34.05 2,267,068
2020-09-02 $35.15 $35.58 $33.98 $35.55 $34.47 1,728,409
2020-09-01 $36.99 $37.00 $35.03 $35.57 $34.49 2,168,464
2020-08-31 $36.15 $36.73 $35.65 $36.16 $35.06 2,288,261
2020-08-28 $34.90 $36.03 $34.52 $35.72 $34.63 2,552,762
2020-08-27 $35.07 $35.23 $33.12 $34.05 $33.02 2,185,679
2020-08-26 $32.83 $34.86 $32.81 $34.73 $33.68 2,817,779
2020-08-25 $32.82 $33.30 $32.04 $33.29 $32.28 2,172,932
2020-08-24 $33.87 $34.00 $32.88 $33.08 $32.08 1,700,950
2020-08-21 $33.86 $33.90 $32.89 $33.22 $32.21 2,621,201
2020-08-20 $33.56 $34.42 $33.41 $34.34 $33.30 2,564,260
2020-08-19 $34.39 $34.90 $33.51 $33.82 $32.79 2,500,184
2020-08-18 $36.19 $36.25 $34.49 $34.91 $33.85 2,728,467
2020-08-17 $35.10 $35.21 $34.23 $35.17 $34.10 2,916,085
2020-08-14 $33.98 $34.21 $33.08 $33.56 $32.54 2,145,478
2020-08-13 $33.19 $34.65 $32.84 $34.24 $33.15 4,633,293
2020-08-12 $33.39 $33.59 $32.18 $32.24 $31.21 3,746,214
2020-08-11 $34.00 $34.17 $31.84 $32.04 $31.02 7,506,796
2020-08-10 $37.10 $37.96 $36.05 $36.25 $35.10 3,237,658
2020-08-07 $37.43 $37.65 $36.14 $36.70 $35.53 3,514,888
2020-08-06 $40.00 $40.11 $36.92 $38.43 $37.21 5,789,256
2020-08-05 $39.50 $40.10 $38.12 $39.15 $37.90 5,009,048
2020-08-04 $37.09 $38.95 $36.63 $38.81 $37.58 4,202,316
2020-08-03 $37.27 $37.42 $35.67 $36.94 $35.76 2,420,255
2020-07-31 $36.53 $37.71 $36.03 $37.36 $36.17 3,589,447
2020-07-30 $36.73 $37.36 $35.10 $35.52 $34.39 5,945,771
2020-07-29 $38.10 $38.25 $36.69 $37.69 $36.49 3,950,153
2020-07-28 $37.88 $38.98 $37.28 $37.99 $36.78 3,622,049
2020-07-27 $38.58 $39.33 $37.89 $38.77 $37.54 5,313,019
2020-07-24 $36.13 $36.93 $35.70 $36.70 $35.53 3,761,286
2020-07-23 $36.81 $37.86 $34.76 $35.58 $34.45 7,366,898
2020-07-22 $36.81 $37.74 $35.96 $37.24 $36.05 6,026,364
2020-07-21 $37.40 $37.40 $35.24 $35.67 $34.54 5,655,912
2020-07-20 $34.98 $35.89 $34.73 $35.68 $34.54 4,247,902
2020-07-17 $33.11 $34.64 $33.11 $34.39 $33.30 3,220,562
2020-07-16 $33.05 $33.53 $32.29 $32.80 $31.76 2,654,340
2020-07-15 $33.10 $33.64 $32.09 $33.56 $32.49 2,845,286
2020-07-14 $31.24 $33.02 $30.90 $32.98 $31.93 3,130,144
2020-07-13 $33.97 $34.00 $31.12 $31.32 $30.32 4,159,658
2020-07-10 $32.86 $33.06 $32.09 $32.42 $31.39 2,145,718
2020-07-09 $33.07 $33.28 $31.28 $32.47 $31.44 4,852,225
2020-07-08 $31.00 $32.75 $31.00 $32.49 $31.46 5,354,223
2020-07-07 $29.44 $30.27 $29.12 $30.12 $29.16 2,973,230
2020-07-06 $29.86 $30.56 $28.89 $29.47 $28.53 2,435,879
2020-07-02 $29.22 $30.39 $29.19 $29.24 $28.31 2,105,769
2020-07-01 $30.54 $30.54 $28.81 $29.87 $28.92 2,888,159
2020-06-30 $28.16 $30.48 $28.03 $30.39 $29.42 4,724,889
2020-06-29 $28.80 $28.80 $27.97 $28.20 $27.30 2,266,933
2020-06-26 $28.08 $28.63 $27.26 $28.53 $27.62 2,230,362
2020-06-25 $28.05 $28.27 $27.42 $28.26 $27.36 1,754,700
2020-06-24 $28.25 $28.94 $27.27 $27.76 $26.88 2,793,530
2020-06-23 $28.96 $29.36 $28.51 $28.75 $27.84 2,455,246
2020-06-22 $27.92 $29.46 $27.74 $28.47 $27.56 5,068,815
2020-06-19 $26.58 $27.37 $26.22 $26.79 $25.94 3,639,099
2020-06-18 $26.32 $26.82 $25.77 $25.94 $25.11 1,881,728
2020-06-17 $26.67 $27.03 $26.30 $26.56 $25.71 2,032,559
2020-06-16 $27.47 $27.47 $26.28 $26.44 $25.60 3,146,349
2020-06-15 $25.17 $27.50 $24.82 $27.31 $26.44 3,399,093
2020-06-12 $26.29 $26.97 $25.78 $26.14 $25.31 2,884,035
2020-06-11 $28.56 $28.72 $25.26 $25.89 $25.07 5,368,771
2020-06-10 $27.52 $28.71 $26.57 $28.69 $27.78 3,816,902
2020-06-09 $27.52 $27.61 $26.76 $26.98 $26.12 2,560,556
2020-06-08 $27.00 $27.29 $26.24 $27.28 $26.41 3,170,459
2020-06-05 $26.07 $26.76 $25.54 $26.72 $25.87 3,819,252
2020-06-04 $28.25 $28.58 $27.14 $27.51 $26.63 3,418,896
2020-06-03 $27.22 $28.12 $27.14 $27.62 $26.74 3,473,864
2020-06-02 $30.50 $30.59 $28.29 $28.31 $27.41 4,965,846
2020-06-01 $29.64 $30.46 $29.22 $30.44 $29.47 5,299,758
2020-05-29 $27.87 $29.90 $27.83 $29.30 $28.37 10,023,318
2020-05-28 $27.05 $27.85 $26.56 $26.93 $26.07 5,673,414
2020-05-27 $25.21 $26.15 $24.62 $26.12 $25.29 5,168,173
2020-05-26 $27.82 $27.82 $25.96 $25.99 $25.16 5,255,482
2020-05-22 $27.37 $28.06 $27.12 $27.29 $26.42 3,105,904
2020-05-21 $27.18 $27.37 $26.07 $27.05 $26.19 3,938,598
2020-05-20 $27.21 $28.00 $27.00 $27.75 $26.87 4,397,878
2020-05-19 $25.30 $27.11 $25.18 $26.90 $26.04 5,584,409
2020-05-18 $25.38 $25.74 $24.65 $25.00 $24.20 4,629,143
2020-05-15 $23.31 $24.55 $22.96 $24.50 $23.72 6,617,200
2020-05-14 $21.43 $22.23 $21.36 $21.97 $21.23 3,351,548
2020-05-13 $22.11 $22.45 $21.05 $21.60 $20.87 2,969,624
2020-05-12 $21.98 $22.45 $21.34 $21.40 $20.68 3,043,579
2020-05-11 $22.37 $22.43 $21.13 $21.57 $20.84 2,646,081
2020-05-08 $22.31 $22.86 $22.00 $22.36 $21.60 3,112,509
2020-05-07 $21.00 $22.71 $20.70 $22.40 $21.64 4,064,047
2020-05-06 $21.92 $22.21 $21.44 $21.54 $20.81 2,584,958
2020-05-05 $22.33 $22.54 $21.59 $22.24 $21.49 3,817,182
2020-05-04 $22.12 $22.78 $21.91 $22.41 $21.65 5,831,597
2020-05-01 $20.70 $21.90 $20.35 $21.79 $21.05 2,747,754
2020-04-30 $22.42 $22.53 $21.04 $21.24 $20.52 3,116,039
2020-04-29 $22.09 $22.70 $21.70 $22.61 $21.85 3,107,877
2020-04-28 $21.98 $22.27 $21.33 $22.09 $21.34 2,765,057
2020-04-27 $21.83 $22.11 $21.07 $21.78 $21.04 2,073,516
2020-04-24 $21.70 $22.12 $20.96 $21.69 $20.96 3,222,982
2020-04-23 $21.43 $22.90 $20.91 $21.48 $20.75 5,357,048
2020-04-22 $20.50 $21.15 $20.17 $21.03 $20.32 4,050,143
2020-04-21 $18.77 $20.03 $18.77 $19.74 $19.07 3,336,541
2020-04-20 $18.99 $20.11 $18.96 $19.83 $19.16 3,507,179
2020-04-17 $18.79 $19.38 $18.65 $19.09 $18.44 4,469,808
2020-04-16 $19.43 $19.68 $18.90 $19.47 $18.81 2,502,402
2020-04-15 $18.55 $19.30 $18.16 $19.16 $18.51 3,216,503
2020-04-14 $20.28 $21.00 $18.76 $19.36 $18.71 5,140,967
2020-04-13 $18.19 $19.68 $17.33 $19.46 $18.80 5,004,578
2020-04-09 $17.10 $18.40 $16.86 $18.19 $17.58 4,340,319
2020-04-08 $16.57 $16.83 $16.00 $16.24 $15.69 1,967,370
2020-04-07 $16.53 $17.07 $16.00 $16.21 $15.66 4,292,363
2020-04-06 $15.75 $16.32 $15.36 $16.14 $15.59 4,289,681
2020-04-03 $14.83 $15.46 $14.73 $15.00 $14.49 2,285,520
2020-04-02 $15.49 $16.25 $14.62 $14.85 $14.35 5,033,050
2020-04-01 $14.36 $15.17 $14.02 $14.58 $14.09 3,646,766
2020-03-31 $14.80 $15.27 $14.26 $14.33 $13.85 3,988,342
2020-03-30 $15.18 $15.80 $14.40 $14.80 $14.30 4,036,416
2020-03-27 $16.24 $16.63 $15.15 $15.41 $14.89 4,056,223
2020-03-26 $17.05 $17.95 $16.08 $16.89 $16.32 5,893,902
2020-03-25 $16.91 $17.91 $15.90 $16.78 $16.21 6,525,854
2020-03-24 $16.03 $17.30 $15.81 $16.89 $16.32 8,115,522
2020-03-23 $13.30 $14.64 $12.12 $13.68 $13.22 5,675,340
2020-03-20 $14.52 $14.62 $11.67 $11.77 $11.37 8,340,253
2020-03-19 $13.19 $15.43 $11.02 $13.29 $12.84 6,897,067
2020-03-18 $14.90 $16.45 $12.33 $12.64 $12.21 8,601,694
2020-03-17 $14.10 $17.74 $14.00 $16.00 $15.46 9,581,700
2020-03-16 $10.65 $15.21 $10.61 $14.47 $13.98 11,794,928
2020-03-13 $17.19 $17.23 $13.79 $13.79 $13.32 7,880,805
2020-03-12 $15.93 $18.60 $15.02 $16.54 $15.98 6,598,689
2020-03-11 $20.47 $20.62 $18.62 $18.92 $18.28 4,408,927
2020-03-10 $20.34 $21.02 $19.84 $20.85 $20.15 4,763,870
2020-03-09 $20.30 $21.61 $19.93 $20.17 $19.49 5,177,573
2020-03-06 $22.27 $22.35 $20.81 $22.09 $21.34 5,187,961
2020-03-05 $22.20 $22.64 $21.89 $22.32 $21.57 4,122,362
2020-03-04 $22.30 $22.54 $21.48 $22.05 $21.30 3,153,616
2020-03-03 $21.69 $22.94 $20.92 $22.02 $21.28 7,521,970
2020-03-02 $20.43 $21.05 $20.24 $21.05 $20.34 3,058,197
2020-02-28 $19.46 $20.06 $18.37 $19.80 $19.13 6,553,580
2020-02-27 $24.45 $24.52 $21.27 $21.32 $20.55 4,636,227
2020-02-26 $24.24 $24.48 $23.73 $24.22 $23.34 2,952,139
2020-02-25 $24.70 $25.46 $24.32 $24.33 $23.45 3,118,369
2020-02-24 $26.01 $26.20 $24.86 $25.34 $24.42 5,147,094
2020-02-21 $25.39 $25.50 $24.90 $25.22 $24.31 3,687,622
2020-02-20 $24.53 $25.57 $24.08 $24.91 $24.01 4,982,707
2020-02-19 $24.17 $24.87 $23.98 $24.63 $23.74 5,072,536
2020-02-18 $22.60 $23.96 $22.25 $23.96 $23.09 4,396,119
2020-02-14 $22.46 $22.64 $22.35 $22.42 $21.61 2,452,929
2020-02-13 $22.53 $22.98 $22.40 $22.51 $21.69 3,285,329
2020-02-12 $22.60 $22.60 $22.30 $22.34 $21.53 1,556,897
2020-02-11 $22.60 $22.91 $22.43 $22.67 $21.85 858,632
2020-02-10 $22.49 $22.81 $22.22 $22.61 $21.79 2,641,200
2020-02-07 $23.00 $23.00 $22.29 $22.29 $21.48 1,716,109
2020-02-06 $22.46 $22.95 $22.43 $22.79 $21.96 2,163,198
2020-02-05 $21.95 $22.58 $21.89 $22.36 $21.55 2,703,648
2020-02-04 $21.96 $22.09 $21.52 $21.98 $21.18 2,392,415
2020-02-03 $22.66 $22.90 $22.20 $22.35 $21.54 2,980,741
2020-01-31 $22.68 $23.07 $22.60 $22.98 $22.15 2,283,302
2020-01-30 $22.71 $22.84 $22.28 $22.60 $21.78 2,794,657
2020-01-29 $21.82 $22.49 $21.71 $22.45 $21.64 2,356,581
2020-01-28 $22.25 $22.55 $21.84 $21.86 $21.07 1,341,003
2020-01-27 $23.31 $23.50 $22.36 $22.52 $21.70 2,423,057
2020-01-24 $22.19 $23.31 $22.12 $23.02 $22.19 2,892,802
2020-01-23 $22.08 $22.54 $22.04 $22.15 $21.35 1,303,093
2020-01-22 $22.17 $22.45 $22.07 $22.17 $21.37 1,648,170
2020-01-21 $21.15 $22.14 $20.91 $22.10 $21.30 5,516,139
2020-01-17 $21.79 $21.79 $21.19 $21.34 $20.57 2,043,881
2020-01-16 $22.00 $22.01 $21.33 $21.64 $20.86 4,120,267
2020-01-15 $22.89 $23.08 $22.05 $22.73 $21.91 3,340,526
2020-01-14 $21.73 $22.56 $21.67 $22.52 $21.70 3,813,233
2020-01-13 $22.41 $22.42 $21.97 $21.99 $21.19 1,858,910
2020-01-10 $22.18 $22.81 $22.15 $22.56 $21.74 2,457,543
2020-01-09 $22.04 $22.36 $21.93 $22.13 $21.33 3,071,507
2020-01-08 $23.20 $23.32 $22.17 $22.39 $21.58 3,909,824
2020-01-07 $23.16 $23.64 $22.91 $23.50 $22.65 2,645,601
2020-01-06 $23.95 $23.97 $22.94 $23.16 $22.32 2,710,279
2020-01-03 $23.85 $23.89 $23.36 $23.48 $22.63 3,448,931
2020-01-02 $23.96 $24.02 $23.17 $23.48 $22.63 2,913,724
2019-12-31 $23.97 $24.02 $23.60 $23.69 $22.83 1,908,763
2019-12-30 $23.14 $23.91 $23.10 $23.80 $22.94 4,091,371
2019-12-27 $23.57 $23.59 $22.91 $23.14 $22.30 2,191,343
2019-12-26 $23.40 $23.65 $22.95 $23.55 $22.70 3,370,922
2019-12-24 $22.56 $23.17 $22.44 $23.09 $22.25 1,346,149
2019-12-23 $21.77 $22.47 $21.75 $22.43 $21.62 4,190,736
2019-12-20 $21.86 $21.88 $21.31 $21.60 $20.82 3,704,792
2019-12-19 $21.68 $21.86 $21.54 $21.79 $21.00 3,187,018
2019-12-18 $21.02 $21.71 $21.01 $21.68 $20.89 3,370,328
2019-12-17 $21.41 $21.69 $21.38 $21.40 $20.62 2,335,410
2019-12-16 $21.60 $21.67 $21.31 $21.41 $20.63 2,933,301
2019-12-13 $20.94 $21.57 $20.91 $21.53 $20.75 3,975,365
2019-12-12 $20.99 $21.32 $20.44 $21.26 $20.49 4,293,931
2019-12-11 $19.95 $20.75 $19.80 $20.72 $19.97 3,661,962
2019-12-10 $19.83 $19.95 $19.71 $19.77 $19.05 1,965,868
2019-12-09 $20.00 $20.02 $19.65 $19.74 $19.02 2,070,687
2019-12-06 $20.33 $20.38 $19.82 $19.82 $19.10 3,583,849
2019-12-05 $20.28 $20.91 $20.27 $20.77 $20.02 2,992,771
2019-12-04 $20.38 $20.54 $19.92 $20.37 $19.63 2,651,428
2019-12-03 $20.21 $20.54 $20.02 $20.54 $19.80 4,245,294
2019-12-02 $19.12 $19.89 $19.03 $19.87 $19.15 3,980,916
2019-11-29 $18.69 $19.34 $18.60 $19.25 $18.55 2,232,893
2019-11-27 $18.74 $18.76 $18.44 $18.69 $18.01 2,426,762
2019-11-26 $18.45 $18.90 $18.33 $18.86 $18.18 3,193,511
2019-11-25 $18.23 $18.56 $18.12 $18.32 $17.66 1,683,804
2019-11-22 $18.58 $18.66 $18.38 $18.40 $17.73 2,511,054
2019-11-21 $18.75 $18.99 $18.53 $18.53 $17.86 2,941,403
2019-11-20 $18.72 $19.06 $18.61 $18.91 $18.23 2,331,938
2019-11-19 $18.70 $19.03 $18.58 $18.66 $17.98 2,271,776
2019-11-18 $18.39 $18.82 $18.33 $18.81 $18.13 2,112,201
2019-11-15 $18.22 $18.54 $18.14 $18.41 $17.74 2,255,714
2019-11-14 $18.20 $18.54 $18.11 $18.37 $17.67 2,582,552
2019-11-13 $17.95 $18.27 $17.90 $18.05 $17.36 2,065,375
2019-11-12 $17.58 $17.83 $17.13 $17.82 $17.14 2,165,665
2019-11-11 $17.54 $17.84 $17.43 $17.72 $17.05 2,332,770
2019-11-08 $17.19 $17.80 $17.06 $17.54 $16.87 3,645,193
2019-11-07 $16.79 $17.69 $16.52 $17.39 $16.73 4,715,273
2019-11-06 $16.61 $16.88 $16.39 $16.79 $16.15 1,797,796
2019-11-05 $16.35 $16.80 $16.29 $16.59 $15.96 3,440,812
2019-11-04 $17.07 $17.16 $16.70 $16.72 $16.08 2,260,956
2019-11-01 $16.83 $17.07 $16.62 $17.06 $16.41 2,644,171
2019-10-31 $17.06 $17.08 $16.49 $17.05 $16.40 6,614,641
2019-10-30 $16.35 $16.72 $16.20 $16.71 $16.07 3,647,104
2019-10-29 $16.07 $16.40 $15.96 $16.26 $15.64 2,192,069
2019-10-28 $16.80 $16.85 $16.02 $16.23 $15.61 3,542,935
2019-10-25 $16.76 $17.39 $16.66 $17.02 $16.37 4,136,174
2019-10-24 $16.07 $16.39 $16.01 $16.26 $15.64 3,419,353
2019-10-23 $15.98 $16.10 $15.80 $15.91 $15.30 1,486,585
2019-10-22 $15.93 $15.98 $15.50 $15.86 $15.26 1,870,078
2019-10-21 $16.48 $16.52 $15.80 $15.92 $15.31 2,288,818
2019-10-18 $16.28 $16.57 $16.28 $16.40 $15.78 1,819,851
2019-10-17 $15.83 $16.41 $15.82 $16.36 $15.74 1,844,984
2019-10-16 $15.64 $15.87 $15.44 $15.87 $15.27 1,751,633
2019-10-15 $16.00 $16.09 $15.49 $15.54 $14.95 3,013,371
2019-10-14 $16.21 $16.39 $16.07 $16.12 $15.51 2,356,000
2019-10-11 $16.22 $16.39 $16.04 $16.23 $15.61 5,760,197
2019-10-10 $16.11 $16.46 $15.85 $16.41 $15.79 2,530,311
2019-10-09 $16.47 $16.55 $16.09 $16.11 $15.50 1,636,644
2019-10-08 $16.52 $16.55 $16.14 $16.47 $15.84 1,786,485
2019-10-07 $16.05 $16.32 $16.00 $16.13 $15.52 1,502,671
2019-10-04 $15.82 $16.31 $15.75 $16.26 $15.64 1,688,496
2019-10-03 $15.93 $16.42 $15.84 $15.93 $15.32 2,623,344
2019-10-02 $15.92 $16.09 $15.65 $15.91 $15.30 2,527,644
2019-10-01 $15.59 $16.02 $15.54 $15.67 $15.07 2,850,683
2019-09-30 $15.79 $16.05 $15.40 $15.68 $15.08 3,832,975
2019-09-27 $16.25 $16.44 $15.94 $16.15 $15.54 3,807,541
2019-09-26 $17.07 $17.23 $16.64 $16.65 $16.02 2,364,738
2019-09-25 $17.61 $17.73 $16.72 $16.98 $16.33 3,054,065
2019-09-24 $17.37 $17.90 $17.15 $17.83 $17.15 3,601,523
2019-09-23 $17.15 $17.73 $17.10 $17.65 $16.98 5,053,976
2019-09-20 $16.72 $16.86 $16.42 $16.80 $16.16 4,268,893
2019-09-19 $16.62 $16.82 $16.51 $16.74 $16.10 1,984,851
2019-09-18 $16.91 $16.99 $16.16 $16.51 $15.88 3,893,300
2019-09-17 $16.67 $17.11 $16.54 $17.02 $16.37 3,176,103
2019-09-16 $16.72 $16.84 $16.17 $16.58 $15.95 4,322,928
2019-09-13 $16.90 $17.07 $16.19 $16.23 $15.61 4,907,926
2019-09-12 $17.69 $17.80 $16.70 $16.78 $16.14 4,584,590
2019-09-11 $17.34 $17.76 $17.15 $17.21 $16.56 3,892,159
2019-09-10 $17.12 $17.68 $17.06 $17.32 $16.66 2,840,209
2019-09-09 $17.78 $17.78 $16.96 $17.27 $16.61 3,990,221
2019-09-06 $18.00 $18.58 $17.73 $17.75 $17.07 4,114,150
2019-09-05 $18.56 $18.60 $17.80 $18.02 $17.33 4,567,510
2019-09-04 $18.83 $19.05 $18.58 $18.86 $18.14 4,130,274
2019-09-03 $18.74 $19.48 $18.62 $18.82 $18.10 4,854,067
2019-08-30 $18.30 $18.62 $18.15 $18.45 $17.75 2,551,839
2019-08-29 $18.80 $18.88 $17.93 $18.18 $17.49 4,024,316
2019-08-28 $18.91 $19.06 $18.36 $18.71 $18.00 4,224,741
2019-08-27 $17.85 $19.02 $17.78 $18.85 $18.13 7,160,706
2019-08-26 $17.59 $17.95 $17.44 $17.54 $16.87 3,426,748
2019-08-23 $16.86 $17.50 $16.80 $17.45 $16.79 3,634,405
2019-08-22 $16.78 $16.90 $16.67 $16.70 $16.06 1,472,818
2019-08-21 $16.66 $17.00 $16.58 $16.89 $16.25 2,156,545
2019-08-20 $16.38 $16.94 $16.35 $16.79 $16.15 1,975,378
2019-08-19 $16.07 $16.54 $15.88 $16.26 $15.64 3,214,469
2019-08-16 $16.71 $16.96 $16.40 $16.50 $15.87 3,069,372
2019-08-15 $16.70 $17.10 $16.55 $16.99 $16.31 2,323,616
2019-08-14 $17.17 $17.26 $16.74 $16.76 $16.09 3,539,482
2019-08-13 $17.28 $17.39 $16.28 $16.72 $16.05 5,013,310
2019-08-12 $17.22 $17.49 $16.93 $17.00 $16.32 4,199,702
2019-08-09 $17.29 $17.36 $17.05 $17.06 $16.38 2,283,580
2019-08-08 $16.66 $17.45 $16.36 $17.31 $16.62 3,828,113
2019-08-07 $17.34 $17.44 $16.82 $16.97 $16.29 6,294,207
2019-08-06 $16.61 $16.91 $16.32 $16.67 $16.00 4,194,466
2019-08-05 $16.66 $17.23 $16.57 $16.68 $16.01 4,788,812
2019-08-02 $16.41 $16.55 $16.01 $16.10 $15.45 3,897,275
2019-08-01 $14.91 $16.75 $14.65 $16.64 $15.97 8,245,393
2019-07-31 $15.86 $15.97 $15.10 $15.19 $14.58 4,092,286
2019-07-30 $16.01 $16.17 $15.87 $16.05 $15.41 2,371,199
2019-07-29 $15.81 $15.94 $15.60 $15.90 $15.26 1,838,869
2019-07-26 $15.78 $15.94 $15.59 $15.69 $15.06 1,940,003
2019-07-25 $16.22 $16.54 $15.56 $15.70 $15.07 4,603,576
2019-07-24 $15.81 $16.42 $15.69 $16.39 $15.73 4,485,787
2019-07-23 $15.76 $16.01 $15.45 $15.61 $14.98 3,402,274
2019-07-22 $15.51 $15.79 $15.28 $15.70 $15.07 3,127,673
2019-07-19 $15.46 $15.73 $15.15 $15.35 $14.73 5,335,420
2019-07-18 $15.18 $15.52 $14.79 $15.45 $14.83 7,748,548
2019-07-17 $14.42 $15.05 $14.11 $14.96 $14.36 7,667,470
2019-07-16 $13.19 $14.15 $13.12 $14.01 $13.45 7,785,095
2019-07-15 $13.18 $13.22 $12.95 $13.19 $12.66 1,949,071
2019-07-12 $12.85 $13.10 $12.77 $13.08 $12.56 1,856,973
2019-07-11 $13.23 $13.31 $12.77 $12.85 $12.33 3,185,283
2019-07-10 $13.20 $13.27 $12.98 $13.27 $12.74 2,529,481
2019-07-09 $12.63 $13.02 $12.62 $13.02 $12.50 2,032,999
2019-07-08 $12.99 $13.05 $12.69 $12.69 $12.18 1,954,117
2019-07-05 $12.83 $12.97 $12.49 $12.91 $12.39 2,679,550
2019-07-03 $13.10 $13.16 $12.79 $12.95 $12.43 1,602,942
2019-07-02 $12.65 $13.12 $12.44 $13.04 $12.52 3,314,882
2019-07-01 $12.68 $12.81 $12.39 $12.53 $12.03 2,532,384
2019-06-28 $12.92 $12.95 $12.71 $12.91 $12.39 1,920,920
2019-06-27 $12.94 $13.01 $12.83 $12.90 $12.38 1,571,678
2019-06-26 $12.89 $13.28 $12.86 $13.04 $12.52 2,465,436
2019-06-25 $13.50 $13.62 $12.94 $13.14 $12.61 4,669,593
2019-06-24 $13.09 $13.38 $12.95 $13.34 $12.81 4,676,180
2019-06-21 $12.65 $12.87 $12.42 $12.85 $12.33 5,200,351
2019-06-20 $12.32 $12.63 $12.23 $12.57 $12.07 6,954,611
2019-06-19 $11.72 $11.90 $11.61 $11.78 $11.31 2,791,084
2019-06-18 $11.96 $12.01 $11.59 $11.80 $11.33 2,309,147
2019-06-17 $11.61 $11.82 $11.59 $11.78 $11.31 1,828,033
2019-06-14 $11.80 $11.84 $11.48 $11.63 $11.16 2,819,208
2019-06-13 $11.49 $11.70 $11.43 $11.69 $11.22 1,802,243
2019-06-12 $11.40 $11.60 $11.35 $11.51 $11.05 1,316,035
2019-06-11 $11.08 $11.46 $11.05 $11.32 $10.87 1,773,425
2019-06-10 $11.36 $11.39 $11.05 $11.06 $10.62 2,452,234
2019-06-07 $11.59 $11.78 $11.51 $11.59 $11.13 2,251,330
2019-06-06 $11.61 $11.67 $11.35 $11.46 $11.00 2,251,668
2019-06-05 $11.65 $11.77 $11.27 $11.55 $11.09 4,190,149
2019-06-04 $11.37 $11.49 $11.26 $11.45 $10.99 2,251,690
2019-06-03 $11.08 $11.48 $11.04 $11.46 $11.00 4,166,927
2019-05-31 $10.58 $10.92 $10.51 $10.87 $10.43 2,912,393
2019-05-30 $10.27 $10.48 $10.26 $10.46 $10.04 1,529,545
2019-05-29 $10.43 $10.53 $10.27 $10.30 $9.89 1,622,157
2019-05-28 $10.35 $10.49 $10.32 $10.36 $9.94 2,438,281
2019-05-24 $10.38 $10.55 $10.31 $10.49 $10.07 1,996,101
2019-05-23 $10.39 $10.63 $10.31 $10.33 $9.92 2,508,039
2019-05-22 $10.71 $10.78 $10.29 $10.34 $9.93 2,017,631
2019-05-21 $10.58 $10.74 $10.35 $10.69 $10.26 3,454,939
2019-05-20 $10.87 $10.88 $10.51 $10.51 $10.09 1,925,640
2019-05-17 $10.78 $10.96 $10.71 $10.91 $10.47 3,159,693
2019-05-16 $11.02 $11.10 $10.72 $10.84 $10.37 2,519,593
2019-05-15 $11.40 $11.50 $11.09 $11.10 $10.62 1,896,147
2019-05-14 $11.65 $11.70 $11.29 $11.37 $10.88 1,527,891
2019-05-13 $11.64 $11.69 $11.42 $11.68 $11.18 2,163,501
2019-05-10 $11.83 $11.88 $11.43 $11.44 $10.95 2,426,494
2019-05-09 $12.00 $12.38 $11.81 $11.81 $11.30 2,056,699
2019-05-08 $12.34 $12.45 $11.97 $12.00 $11.48 1,883,562
2019-05-07 $11.93 $12.33 $11.84 $12.27 $11.74 2,316,554
2019-05-06 $11.95 $12.10 $11.88 $11.96 $11.44 1,078,762
2019-05-03 $12.07 $12.23 $11.92 $11.98 $11.46 2,225,353
2019-05-02 $12.32 $12.33 $11.80 $11.84 $11.33 3,281,587
2019-05-01 $12.64 $12.84 $12.39 $12.43 $11.89 2,081,096
2019-04-30 $12.71 $12.87 $12.66 $12.71 $12.16 1,384,856
2019-04-29 $12.86 $12.86 $12.61 $12.70 $12.15 1,160,304
2019-04-26 $12.77 $12.99 $12.69 $12.97 $12.41 1,804,759
2019-04-25 $12.57 $12.73 $12.49 $12.62 $12.08 1,471,701
2019-04-24 $12.34 $12.72 $12.31 $12.58 $12.04 1,217,094
2019-04-23 $12.40 $12.44 $12.28 $12.35 $11.82 1,590,525
2019-04-22 $12.65 $12.71 $12.46 $12.48 $11.94 1,647,031
2019-04-18 $12.87 $13.01 $12.64 $12.66 $12.11 2,276,150
2019-04-17 $13.05 $13.08 $12.82 $12.88 $12.32 1,526,780
2019-04-16 $13.20 $13.25 $13.02 $13.05 $12.49 1,227,330
2019-04-15 $13.10 $13.41 $13.07 $13.36 $12.78 1,186,094
2019-04-12 $13.32 $13.40 $13.17 $13.26 $12.69 1,068,040
2019-04-11 $13.26 $13.50 $13.23 $13.27 $12.70 1,322,291
2019-04-10 $13.48 $13.69 $13.45 $13.46 $12.88 1,562,283
2019-04-09 $13.51 $13.57 $13.34 $13.48 $12.90 1,297,656
2019-04-08 $13.42 $13.52 $13.35 $13.43 $12.85 1,438,032
2019-04-05 $13.32 $13.34 $13.14 $13.26 $12.69 1,072,865
2019-04-04 $12.94 $13.33 $12.89 $13.33 $12.75 1,559,175
2019-04-03 $12.98 $13.14 $12.92 $13.06 $12.50 1,933,935
2019-04-02 $12.92 $13.01 $12.86 $12.94 $12.38 1,373,437
2019-04-01 $13.32 $13.32 $12.82 $12.93 $12.37 2,229,671
2019-03-29 $13.34 $13.56 $13.25 $13.25 $12.68 1,623,654
2019-03-28 $13.42 $13.46 $13.17 $13.31 $12.74 1,828,562
2019-03-27 $13.72 $13.86 $13.59 $13.60 $13.01 1,424,523
2019-03-26 $13.62 $13.80 $13.48 $13.77 $13.18 1,734,392
2019-03-25 $13.46 $13.81 $13.39 $13.73 $13.14 2,723,900
2019-03-22 $13.12 $13.53 $13.12 $13.36 $12.78 2,048,883
2019-03-21 $13.29 $13.43 $13.02 $13.35 $12.77 2,756,765
2019-03-20 $12.93 $13.34 $12.79 $13.29 $12.72 2,960,390
2019-03-19 $13.07 $13.10 $12.88 $12.89 $12.33 1,613,076
2019-03-18 $13.17 $13.26 $12.86 $12.90 $12.34 2,886,067
2019-03-15 $12.94 $13.34 $12.82 $13.30 $12.73 8,464,249
2019-03-14 $13.00 $13.00 $12.79 $12.80 $12.25 1,946,516
2019-03-13 $13.20 $13.43 $13.13 $13.20 $12.63 2,077,448
2019-03-12 $12.90 $13.19 $12.88 $13.10 $12.53 1,690,151
2019-03-11 $13.17 $13.18 $12.72 $12.82 $12.27 2,093,347
2019-03-08 $13.09 $13.38 $12.87 $13.15 $12.58 2,841,428
2019-03-07 $12.46 $12.82 $12.43 $12.74 $12.19 2,268,723
2019-03-06 $12.87 $12.90 $12.47 $12.49 $11.95 1,952,781
2019-03-05 $12.80 $12.90 $12.64 $12.85 $12.30 2,159,911
2019-03-04 $12.68 $12.83 $12.52 $12.79 $12.24 2,418,989
2019-03-01 $13.14 $13.26 $12.66 $12.69 $12.14 4,044,362
2019-02-28 $13.68 $13.71 $13.29 $13.36 $12.75 2,457,643
2019-02-27 $14.08 $14.20 $13.65 $13.67 $13.04 2,783,027
2019-02-26 $14.02 $14.15 $13.73 $14.06 $13.42 2,157,729
2019-02-25 $14.27 $14.35 $13.95 $14.01 $13.37 3,362,451
2019-02-22 $14.30 $14.79 $14.23 $14.29 $13.64 4,918,218
2019-02-21 $14.12 $14.44 $13.95 $14.21 $13.56 7,136,875
2019-02-20 $15.24 $15.24 $14.54 $14.70 $14.03 5,987,388
2019-02-19 $14.70 $15.17 $14.47 $15.08 $14.39 2,829,119
2019-02-15 $14.45 $14.55 $14.22 $14.47 $13.81 1,520,399
2019-02-14 $14.11 $14.42 $14.10 $14.35 $13.69 919,300
2019-02-13 $14.30 $14.48 $14.15 $14.18 $13.53 928,811
2019-02-12 $14.52 $14.56 $14.08 $14.31 $13.65 994,270
2019-02-11 $14.61 $14.73 $14.42 $14.43 $13.77 1,190,897
2019-02-08 $14.66 $14.88 $14.61 $14.77 $14.09 1,094,930
2019-02-07 $14.91 $14.94 $14.52 $14.57 $13.90 952,673
2019-02-06 $14.77 $15.13 $14.76 $14.82 $14.14 1,150,660
2019-02-05 $14.85 $14.94 $14.72 $14.93 $14.25 815,459
2019-02-04 $14.60 $14.88 $14.53 $14.85 $14.17 913,272
2019-02-01 $14.80 $14.89 $14.61 $14.76 $14.08 1,195,288
2019-01-31 $14.87 $14.94 $14.75 $14.91 $14.23 1,162,651
2019-01-30 $14.40 $14.90 $14.28 $14.72 $14.05 1,868,969
2019-01-29 $14.27 $14.47 $14.02 $14.42 $13.76 2,369,534
2019-01-28 $13.84 $14.17 $13.84 $14.17 $13.52 1,817,973
2019-01-25 $13.47 $13.90 $13.47 $13.82 $13.19 1,410,607
2019-01-24 $13.27 $13.41 $13.21 $13.28 $12.67 1,167,319
2019-01-23 $13.20 $13.40 $13.06 $13.33 $12.72 1,798,484
2019-01-22 $14.02 $14.05 $13.01 $13.19 $12.59 3,922,272
2019-01-18 $14.38 $14.45 $14.16 $14.18 $13.53 1,657,732
2019-01-17 $14.56 $14.69 $14.46 $14.49 $13.83 1,184,582
2019-01-16 $14.54 $14.66 $14.42 $14.59 $13.92 1,287,121
2019-01-15 $14.91 $14.99 $14.41 $14.55 $13.88 1,411,389
2019-01-14 $15.04 $15.12 $14.77 $14.95 $14.27 1,181,839
2019-01-11 $15.15 $15.24 $14.92 $15.00 $14.31 1,582,031
2019-01-10 $15.41 $15.53 $14.98 $15.06 $14.37 1,392,572
2019-01-09 $15.20 $15.52 $15.16 $15.45 $14.74 1,177,713
2019-01-08 $15.05 $15.21 $14.92 $15.13 $14.44 1,558,173
2019-01-07 $15.17 $15.25 $15.01 $15.12 $14.43 1,489,455
2019-01-04 $14.64 $15.07 $14.42 $14.96 $14.27 1,890,304
2019-01-03 $14.76 $14.88 $14.56 $14.81 $14.13 1,688,842
2019-01-02 $14.58 $14.82 $14.32 $14.64 $13.97 1,259,718
2018-12-31 $14.42 $14.60 $14.23 $14.60 $13.93 1,329,919
2018-12-28 $14.56 $14.70 $14.28 $14.46 $13.80 1,282,389
2018-12-27 $14.52 $14.66 $14.24 $14.59 $13.92 2,143,427
2018-12-26 $14.59 $14.74 $14.18 $14.42 $13.76 1,360,579
2018-12-24 $14.29 $14.53 $14.17 $14.46 $13.80 1,261,927
2018-12-21 $14.31 $14.40 $13.90 $14.04 $13.40 3,306,681
2018-12-20 $14.34 $14.55 $13.96 $14.39 $13.73 2,432,344
2018-12-19 $14.68 $14.89 $13.76 $13.77 $13.14 2,993,304
2018-12-18 $14.40 $14.68 $14.28 $14.62 $13.95 1,960,305
2018-12-17 $14.11 $14.54 $14.06 $14.39 $13.73 2,329,218
2018-12-14 $13.95 $14.30 $13.81 $14.04 $13.40 1,354,234
2018-12-13 $14.11 $14.26 $14.05 $14.19 $13.54 904,027
2018-12-12 $13.73 $14.14 $13.69 $14.11 $13.46 1,167,006
2018-12-11 $13.84 $13.91 $13.57 $13.63 $13.01 841,013
2018-12-10 $13.77 $13.98 $13.50 $13.69 $13.06 1,246,854
2018-12-07 $13.45 $13.96 $13.35 $13.84 $13.21 1,598,376
2018-12-06 $13.28 $13.56 $13.12 $13.38 $12.77 1,694,886
2018-12-04 $13.40 $13.56 $13.16 $13.24 $12.63 1,658,999
2018-12-03 $13.26 $13.34 $13.04 $13.26 $12.65 1,415,385
2018-11-30 $12.78 $12.95 $12.57 $12.90 $12.31 1,177,540
2018-11-29 $13.11 $13.25 $12.87 $12.88 $12.29 881,477
2018-11-28 $12.50 $13.12 $12.42 $13.06 $12.46 1,526,626
2018-11-27 $13.05 $13.05 $12.44 $12.54 $11.97 1,465,649
2018-11-26 $13.20 $13.48 $12.78 $12.82 $12.23 2,416,337
2018-11-23 $13.65 $13.73 $13.11 $13.18 $12.58 1,388,676
2018-11-21 $13.31 $13.85 $13.20 $13.76 $13.13 1,927,938
2018-11-20 $13.31 $13.39 $12.86 $13.22 $12.61 1,640,969
2018-11-19 $12.90 $13.29 $12.82 $13.26 $12.65 2,501,578
2018-11-16 $13.16 $13.23 $12.90 $13.00 $12.40 2,243,477
2018-11-15 $12.96 $13.10 $12.58 $12.90 $12.28 2,494,942
2018-11-14 $12.40 $13.13 $12.12 $12.66 $12.05 9,174,004
2018-11-13 $14.28 $14.42 $13.95 $14.13 $13.45 1,241,697
2018-11-12 $14.36 $14.47 $14.17 $14.26 $13.57 1,782,555
2018-11-09 $14.12 $14.59 $13.97 $14.54 $13.84 2,241,818
2018-11-08 $13.96 $14.48 $13.91 $14.35 $13.66 2,102,306
2018-11-07 $14.84 $15.00 $13.95 $14.01 $13.33 4,401,491
2018-11-06 $15.39 $15.53 $15.04 $15.07 $14.34 989,094
2018-11-05 $15.40 $15.71 $15.22 $15.43 $14.68 1,790,659
2018-11-02 $15.36 $15.48 $15.10 $15.44 $14.69 1,442,907
2018-11-01 $14.94 $15.46 $14.90 $15.35 $14.61 1,998,628
2018-10-31 $14.76 $14.89 $14.51 $14.68 $13.97 3,206,422
2018-10-30 $14.75 $15.05 $14.59 $14.90 $14.18 1,715,925
2018-10-29 $14.94 $15.05 $14.61 $14.80 $14.08 1,625,810
2018-10-26 $14.80 $15.38 $14.62 $14.97 $14.25 1,859,501
2018-10-25 $15.32 $15.50 $14.55 $14.59 $13.88 2,162,941
2018-10-24 $15.14 $15.67 $15.14 $15.24 $14.50 1,774,482
2018-10-23 $15.56 $15.75 $14.99 $15.09 $14.36 1,905,813
2018-10-22 $15.56 $15.56 $15.14 $15.28 $14.54 1,303,365
2018-10-19 $15.67 $15.70 $15.36 $15.50 $14.75 1,327,251
2018-10-18 $15.37 $15.70 $15.26 $15.51 $14.76 1,214,282
2018-10-17 $15.48 $15.60 $15.24 $15.42 $14.67 1,384,056
2018-10-16 $15.57 $15.68 $15.24 $15.43 $14.68 1,097,970
2018-10-15 $15.39 $15.74 $15.29 $15.41 $14.66 1,631,457
2018-10-12 $15.42 $15.45 $14.84 $15.22 $14.48 1,780,737
2018-10-11 $14.92 $15.58 $14.62 $15.49 $14.74 2,990,648
2018-10-10 $14.69 $14.71 $14.36 $14.67 $13.96 1,032,750
2018-10-09 $14.67 $14.80 $14.42 $14.68 $13.97 1,178,987
2018-10-08 $14.30 $14.80 $14.17 $14.79 $14.07 1,253,888
2018-10-05 $14.69 $14.82 $14.49 $14.55 $13.85 1,205,474
2018-10-04 $14.67 $14.94 $14.50 $14.59 $13.88 955,086
2018-10-03 $14.99 $15.12 $14.58 $14.65 $13.94 1,514,310
2018-10-02 $14.92 $15.16 $14.91 $14.99 $14.27 1,477,885
2018-10-01 $14.68 $14.94 $14.55 $14.73 $14.02 972,459
2018-09-28 $14.53 $14.87 $14.47 $14.76 $14.05 1,617,815
2018-09-27 $14.49 $14.53 $14.08 $14.36 $13.67 1,673,011
2018-09-26 $14.69 $14.93 $14.48 $14.60 $13.89 1,480,416
2018-09-25 $14.98 $15.11 $14.75 $14.81 $14.09 1,210,611
2018-09-24 $15.06 $15.20 $14.85 $14.89 $14.17 1,492,298
2018-09-21 $15.04 $15.21 $14.84 $14.90 $14.18 2,594,961
2018-09-20 $15.42 $15.43 $14.97 $15.23 $14.49 1,349,068
2018-09-19 $15.17 $15.34 $15.06 $15.17 $14.44 1,160,709
2018-09-18 $14.89 $15.14 $14.77 $15.02 $14.29 1,238,127
2018-09-17 $14.51 $14.99 $14.31 $14.83 $14.11 1,770,509
2018-09-14 $14.81 $14.84 $14.48 $14.48 $13.78 1,226,570
2018-09-13 $14.96 $15.06 $14.64 $14.76 $14.05 1,219,009
2018-09-12 $14.55 $15.06 $14.40 $14.84 $14.12 1,888,707
2018-09-11 $14.21 $14.51 $13.97 $14.45 $13.75 1,488,163
2018-09-10 $14.94 $14.99 $14.36 $14.38 $13.68 1,546,577
2018-09-07 $14.76 $15.12 $14.67 $14.96 $14.24 1,223,999
2018-09-06 $14.88 $15.16 $14.74 $14.94 $14.22 1,127,697
2018-09-05 $14.81 $14.92 $14.56 $14.76 $14.05 919,958
2018-09-04 $15.29 $15.46 $14.69 $14.80 $14.08 2,026,489
2018-08-31 $15.70 $15.82 $15.58 $15.59 $14.84 704,387
2018-08-30 $15.72 $15.76 $15.55 $15.66 $14.90 903,837
2018-08-29 $15.88 $15.98 $15.75 $15.90 $15.13 609,778
2018-08-28 $16.22 $16.36 $15.70 $15.80 $15.04 997,780
2018-08-27 $15.89 $16.21 $15.86 $16.16 $15.38 887,888
2018-08-24 $15.32 $16.14 $15.32 $15.82 $15.06 1,750,347
2018-08-23 $15.65 $15.75 $15.11 $15.18 $14.45 1,820,967
2018-08-22 $15.89 $15.98 $15.79 $15.89 $15.12 634,860
2018-08-21 $15.87 $15.92 $15.72 $15.82 $15.06 763,967
2018-08-20 $15.98 $16.10 $15.77 $15.90 $15.13 957,399
2018-08-17 $15.48 $15.98 $15.44 $15.82 $15.06 2,035,161
2018-08-16 $15.90 $16.10 $15.32 $15.36 $14.59 1,926,955
2018-08-15 $16.37 $16.40 $15.62 $15.73 $14.94 2,374,301
2018-08-14 $16.44 $16.74 $16.37 $16.59 $15.75 994,250
2018-08-13 $16.92 $16.93 $16.37 $16.43 $15.60 2,088,177
2018-08-10 $17.37 $17.48 $16.99 $17.01 $16.15 1,352,617
2018-08-09 $16.74 $17.62 $16.64 $17.36 $16.48 2,606,049
2018-08-08 $15.94 $16.01 $15.76 $15.93 $15.13 964,707
2018-08-07 $16.33 $16.34 $15.94 $15.94 $15.14 945,422
2018-08-06 $16.32 $16.41 $16.18 $16.19 $15.37 723,748
2018-08-03 $16.50 $16.66 $16.34 $16.40 $15.57 756,759
2018-08-02 $16.26 $16.49 $16.26 $16.36 $15.53 918,263
2018-08-01 $16.47 $16.51 $16.28 $16.30 $15.48 781,591
2018-07-31 $16.21 $16.61 $16.18 $16.47 $15.64 736,443
2018-07-30 $16.34 $16.38 $16.24 $16.29 $15.47 762,803
2018-07-27 $16.51 $16.58 $16.32 $16.35 $15.53 865,593
2018-07-26 $16.50 $16.70 $16.38 $16.52 $15.69 1,529,748
2018-07-25 $16.64 $16.69 $16.47 $16.64 $15.80 828,715
2018-07-24 $16.47 $16.65 $16.41 $16.49 $15.66 1,212,659
2018-07-23 $16.52 $16.54 $16.20 $16.30 $15.48 1,527,668
2018-07-20 $16.44 $16.58 $16.39 $16.52 $15.69 1,296,852
2018-07-19 $16.11 $16.54 $16.11 $16.37 $15.54 1,031,190
2018-07-18 $16.30 $16.51 $16.16 $16.44 $15.61 902,078
2018-07-17 $16.03 $16.50 $16.03 $16.35 $15.53 1,111,881
2018-07-16 $16.73 $16.85 $16.23 $16.28 $15.46 1,782,648
2018-07-13 $16.76 $17.02 $16.69 $16.90 $16.05 820,847
2018-07-12 $16.80 $16.92 $16.69 $16.84 $15.99 983,839
2018-07-11 $17.31 $17.46 $16.69 $16.76 $15.91 2,733,159
2018-07-10 $17.77 $17.90 $17.65 $17.81 $16.91 757,588
2018-07-09 $18.29 $18.36 $17.88 $17.89 $16.99 735,570
2018-07-06 $18.34 $18.38 $18.11 $18.14 $17.22 752,282
2018-07-05 $18.22 $18.40 $18.16 $18.31 $17.39 948,900
2018-07-03 $17.79 $18.28 $17.79 $18.24 $17.32 707,109
2018-07-02 $17.77 $17.92 $17.51 $17.75 $16.85 854,730
2018-06-29 $17.62 $17.97 $17.53 $17.90 $17.00 874,716
2018-06-28 $17.63 $17.71 $17.48 $17.56 $16.67 706,884
2018-06-27 $17.56 $17.76 $17.52 $17.63 $16.74 647,815
2018-06-26 $17.43 $17.65 $17.35 $17.58 $16.69 559,844
2018-06-25 $17.90 $17.96 $17.51 $17.53 $16.65 1,148,749
2018-06-22 $17.65 $18.00 $17.62 $17.97 $17.06 736,698
2018-06-21 $17.41 $17.65 $17.34 $17.56 $16.67 847,108
2018-06-20 $17.53 $17.60 $17.45 $17.49 $16.61 510,278
2018-06-19 $17.51 $17.63 $17.48 $17.49 $16.61 831,036
2018-06-18 $17.69 $17.76 $17.58 $17.71 $16.82 541,455
2018-06-15 $17.80 $18.00 $17.68 $17.73 $16.84 2,435,277
2018-06-14 $18.17 $18.25 $18.02 $18.14 $17.22 741,289
2018-06-13 $18.10 $18.20 $17.81 $18.06 $17.15 994,563
2018-06-12 $17.91 $18.07 $17.82 $18.03 $17.12 952,609
2018-06-11 $17.64 $17.99 $17.56 $17.91 $17.01 808,818
2018-06-08 $17.78 $17.80 $17.56 $17.61 $16.72 698,123
2018-06-07 $18.01 $18.01 $17.68 $17.77 $16.87 880,554
2018-06-06 $17.94 $18.03 $17.76 $17.88 $16.98 1,148,530
2018-06-05 $17.65 $17.94 $17.65 $17.86 $16.96 1,015,792
2018-06-04 $17.86 $17.94 $17.55 $17.66 $16.77 1,209,933
2018-06-01 $17.61 $17.83 $17.53 $17.70 $16.81 920,526
2018-05-31 $18.11 $18.11 $17.67 $17.69 $16.80 1,084,804
2018-05-30 $17.90 $18.14 $17.90 $17.94 $17.03 728,818
2018-05-29 $17.30 $17.91 $17.21 $17.78 $16.88 1,666,094
2018-05-25 $18.52 $18.67 $17.96 $18.03 $17.12 2,144,928
2018-05-24 $18.26 $18.59 $18.17 $18.56 $17.62 1,394,703
2018-05-23 $17.83 $18.20 $17.83 $18.12 $17.21 1,141,843
2018-05-22 $18.12 $18.25 $17.97 $17.99 $17.08 1,239,597
2018-05-21 $17.69 $18.06 $17.34 $18.05 $17.14 1,185,816
2018-05-18 $17.48 $17.75 $17.48 $17.64 $16.72 1,180,965
2018-05-17 $17.46 $17.61 $17.44 $17.55 $16.63 858,904
2018-05-16 $17.34 $17.64 $17.25 $17.51 $16.59 894,533
2018-05-15 $17.25 $17.46 $17.15 $17.26 $16.36 1,227,482
2018-05-14 $18.28 $18.31 $17.57 $17.68 $16.76 1,367,230
2018-05-11 $18.25 $18.75 $18.08 $18.10 $17.15 1,661,038
2018-05-10 $17.38 $18.39 $17.11 $18.11 $17.16 3,707,397
2018-05-09 $16.43 $16.52 $16.27 $16.38 $15.52 767,149
2018-05-08 $16.37 $16.48 $16.17 $16.40 $15.54 949,794
2018-05-07 $16.52 $16.58 $16.40 $16.42 $15.56 644,424
2018-05-04 $16.54 $16.67 $16.51 $16.56 $15.69 617,335
2018-05-03 $16.65 $16.77 $16.52 $16.60 $15.73 564,032
2018-05-02 $16.36 $16.87 $16.29 $16.49 $15.63 1,563,201
2018-05-01 $16.01 $16.20 $15.91 $16.17 $15.32 963,899
2018-04-30 $16.43 $16.43 $15.97 $16.12 $15.28 1,862,865
2018-04-27 $16.70 $16.84 $16.62 $16.81 $15.93 719,772
2018-04-26 $16.73 $16.85 $16.64 $16.68 $15.81 890,419
2018-04-25 $16.70 $16.95 $16.62 $16.74 $15.86 932,616
2018-04-24 $16.90 $17.03 $16.83 $16.97 $16.08 946,277
2018-04-23 $17.03 $17.06 $16.76 $16.89 $16.01 1,460,694
2018-04-20 $17.37 $17.44 $17.07 $17.30 $16.40 1,376,856
2018-04-19 $17.38 $17.54 $17.19 $17.50 $16.58 1,597,341
2018-04-18 $17.04 $17.49 $17.01 $17.21 $16.31 1,869,544
2018-04-17 $16.60 $16.88 $16.58 $16.81 $15.93 813,803
2018-04-16 $16.72 $16.72 $16.54 $16.65 $15.78 707,094
2018-04-13 $16.55 $16.81 $16.41 $16.63 $15.76 1,037,578
2018-04-12 $16.31 $16.49 $16.01 $16.36 $15.50 1,240,980
2018-04-11 $16.42 $16.88 $16.34 $16.55 $15.68 2,023,117
2018-04-10 $16.03 $16.29 $15.93 $16.17 $15.32 1,077,585
2018-04-09 $15.87 $16.07 $15.65 $15.97 $15.13 877,483
2018-04-06 $16.07 $16.14 $15.86 $15.88 $15.05 654,953
2018-04-05 $15.78 $16.03 $15.75 $15.99 $15.15 698,582
2018-04-04 $16.01 $16.07 $15.86 $15.95 $15.12 536,117
2018-04-03 $16.14 $16.14 $15.70 $15.86 $15.03 1,082,319
2018-04-02 $16.24 $16.46 $16.15 $16.22 $15.37 924,819
2018-03-29 $15.85 $16.15 $15.83 $16.15 $15.31 967,256
2018-03-28 $15.95 $16.15 $15.81 $15.89 $15.06 900,041
2018-03-27 $15.92 $16.13 $15.79 $16.03 $15.19 983,014
2018-03-26 $16.25 $16.39 $16.04 $16.07 $15.23 983,706
2018-03-23 $16.01 $16.38 $15.90 $16.19 $15.34 1,566,916
2018-03-22 $15.71 $15.86 $15.54 $15.67 $14.85 855,168
2018-03-21 $15.25 $15.76 $15.21 $15.69 $14.87 1,221,733
2018-03-20 $15.26 $15.34 $14.91 $15.08 $14.29 1,855,289
2018-03-19 $15.31 $15.47 $15.18 $15.40 $14.59 1,066,735
2018-03-16 $15.46 $15.57 $15.24 $15.34 $14.54 3,110,027
2018-03-15 $15.61 $15.72 $15.40 $15.43 $14.62 973,345
2018-03-14 $15.93 $16.03 $15.76 $15.78 $14.95 1,020,353
2018-03-13 $15.85 $15.97 $15.70 $15.91 $15.08 810,589
2018-03-12 $15.46 $15.79 $15.39 $15.74 $14.92 1,058,849
2018-03-09 $15.38 $15.68 $15.32 $15.53 $14.72 933,474
2018-03-08 $15.33 $15.56 $15.08 $15.54 $14.73 942,274
2018-03-07 $15.46 $15.63 $15.19 $15.27 $14.47 1,035,307
2018-03-06 $15.52 $15.80 $15.46 $15.51 $14.70 1,668,688
2018-03-05 $15.23 $15.34 $15.09 $15.22 $14.42 1,238,390
2018-03-02 $15.46 $15.81 $15.28 $15.33 $14.53 1,291,332
2018-03-01 $15.02 $15.42 $14.84 $15.35 $14.51 1,575,915
2018-02-28 $15.22 $15.40 $15.12 $15.14 $14.32 1,065,616
2018-02-27 $15.50 $15.52 $15.04 $15.23 $14.40 1,142,689
2018-02-26 $15.67 $15.90 $15.49 $15.56 $14.71 1,002,623
2018-02-23 $15.50 $15.67 $15.46 $15.51 $14.67 1,075,469
2018-02-22 $15.14 $15.89 $15.05 $15.61 $14.76 1,843,297
2018-02-21 $15.46 $15.76 $15.00 $15.03 $14.21 2,674,546
2018-02-20 $15.84 $16.01 $15.64 $15.75 $14.89 1,750,932
2018-02-16 $16.39 $16.52 $15.87 $16.05 $15.18 2,413,439
2018-02-15 $16.62 $16.68 $16.19 $16.48 $15.58 1,379,830
2018-02-14 $15.79 $16.74 $15.69 $16.59 $15.69 1,924,294
2018-02-13 $15.91 $15.91 $15.63 $15.86 $15.00 1,133,769
2018-02-12 $15.21 $15.97 $15.18 $15.81 $14.95 1,864,609
2018-02-09 $15.46 $15.47 $14.69 $15.18 $14.35 2,601,010
2018-02-08 $15.57 $15.90 $15.45 $15.46 $14.62 2,077,994
2018-02-07 $16.39 $16.40 $15.52 $15.58 $14.73 2,063,328
2018-02-06 $15.92 $16.23 $15.79 $15.86 $15.00 1,801,125
2018-02-05 $16.00 $16.30 $15.82 $16.11 $15.23 1,925,340
2018-02-02 $16.09 $16.31 $15.88 $15.91 $15.04 1,504,360
2018-02-01 $16.41 $16.62 $16.13 $16.36 $15.47 1,419,434
2018-01-31 $16.53 $16.54 $15.87 $16.42 $15.53 1,588,137
2018-01-30 $16.23 $16.47 $16.08 $16.29 $15.40 1,903,088
2018-01-29 $16.71 $16.80 $16.11 $16.18 $15.30 1,851,102
2018-01-26 $16.88 $17.02 $16.63 $16.83 $15.91 1,311,227
2018-01-25 $17.49 $17.49 $16.70 $16.79 $15.88 2,003,775
2018-01-24 $17.22 $17.66 $17.20 $17.35 $16.41 1,744,736
2018-01-23 $16.43 $17.00 $16.14 $16.93 $16.01 1,341,423
2018-01-22 $16.75 $16.84 $16.55 $16.58 $15.68 891,624
2018-01-19 $16.73 $16.85 $16.64 $16.68 $15.77 874,121
2018-01-18 $16.97 $17.03 $16.54 $16.60 $15.70 1,374,214
2018-01-17 $17.19 $17.33 $16.90 $16.97 $16.05 1,457,444
2018-01-16 $16.90 $17.44 $16.85 $17.24 $16.30 2,662,605
2018-01-12 $16.41 $16.71 $16.19 $16.66 $15.75 1,525,545
2018-01-11 $16.20 $16.44 $16.11 $16.18 $15.30 2,066,050
2018-01-10 $15.94 $16.24 $15.81 $16.08 $15.20 1,491,330
2018-01-09 $15.66 $15.91 $15.44 $15.74 $14.88 1,542,686
2018-01-08 $15.75 $16.35 $15.66 $15.88 $15.02 1,941,212
2018-01-05 $15.64 $15.77 $15.45 $15.59 $14.74 772,341
2018-01-04 $15.38 $15.68 $15.18 $15.68 $14.83 1,657,160
2018-01-03 $15.80 $15.83 $15.22 $15.43 $14.59 1,479,705
2018-01-02 $15.73 $15.83 $15.57 $15.80 $14.94 1,549,909
2017-12-29 $15.75 $15.80 $15.42 $15.56 $14.71 1,036,659
2017-12-28 $15.71 $15.77 $15.43 $15.69 $14.84 947,651
2017-12-27 $15.79 $15.86 $15.61 $15.65 $14.80 1,477,448
2017-12-26 $15.73 $15.82 $15.62 $15.73 $14.87 593,224
2017-12-22 $15.62 $15.83 $15.42 $15.67 $14.82 1,487,228
2017-12-21 $15.89 $15.89 $15.48 $15.59 $14.74 1,347,713
2017-12-20 $15.34 $15.84 $15.26 $15.78 $14.92 1,534,675
2017-12-19 $15.36 $15.50 $15.17 $15.26 $14.43 1,329,460
2017-12-18 $15.24 $15.39 $15.16 $15.38 $14.54 974,760
2017-12-15 $15.22 $15.22 $14.92 $15.08 $14.26 1,886,182
2017-12-14 $14.93 $15.12 $14.77 $15.04 $14.22 1,162,366
2017-12-13 $14.52 $15.29 $14.52 $15.13 $14.31 2,028,322
2017-12-12 $14.52 $14.56 $14.37 $14.48 $13.69 892,468
2017-12-11 $14.45 $14.70 $14.38 $14.55 $13.76 1,148,551
2017-12-08 $14.27 $14.58 $14.27 $14.44 $13.65 1,083,768
2017-12-07 $14.00 $14.39 $13.99 $14.21 $13.44 1,582,031
2017-12-06 $14.48 $14.59 $14.31 $14.38 $13.60 1,039,870
2017-12-05 $14.70 $14.80 $14.50 $14.59 $13.80 915,071
2017-12-04 $14.81 $14.98 $14.73 $14.82 $14.01 792,463
2017-12-01 $15.15 $15.23 $14.74 $14.87 $14.06 1,823,890
2017-11-30 $14.98 $15.19 $14.90 $15.14 $14.32 958,373
2017-11-29 $15.03 $15.13 $14.89 $15.02 $14.20 1,435,362
2017-11-28 $15.15 $15.25 $14.97 $15.13 $14.31 845,529
2017-11-27 $15.50 $15.50 $15.07 $15.18 $14.35 789,867
2017-11-24 $15.61 $15.69 $15.23 $15.25 $14.42 592,391
2017-11-22 $15.51 $15.76 $15.47 $15.56 $14.71 1,450,665
2017-11-21 $14.96 $15.29 $14.95 $15.20 $14.37 1,429,860
2017-11-20 $15.11 $15.24 $14.87 $14.98 $14.16 1,439,886
2017-11-17 $14.90 $15.25 $14.82 $15.20 $14.37 2,116,603
2017-11-16 $14.93 $14.95 $14.71 $14.77 $13.94 1,504,881
2017-11-15 $14.75 $14.98 $14.62 $14.89 $14.06 2,047,995
2017-11-14 $14.57 $14.98 $14.49 $14.68 $13.86 1,572,104
2017-11-13 $14.66 $14.84 $14.47 $14.61 $13.79 2,999,697
2017-11-10 $15.04 $15.15 $14.43 $14.62 $13.80 3,974,224
2017-11-09 $15.80 $15.95 $14.45 $15.04 $14.20 7,909,444
2017-11-08 $16.28 $16.31 $15.94 $16.00 $15.10 3,186,543
2017-11-07 $16.20 $16.27 $16.01 $16.05 $15.15 1,580,717
2017-11-06 $16.25 $16.42 $16.14 $16.32 $15.41 1,260,748
2017-11-03 $16.39 $16.51 $16.07 $16.15 $15.25 1,063,681
2017-11-02 $16.41 $16.59 $16.34 $16.37 $15.45 775,293
2017-11-01 $16.54 $16.56 $16.29 $16.32 $15.41 1,101,746
2017-10-31 $16.51 $16.51 $16.27 $16.33 $15.42 726,000
2017-10-30 $16.35 $16.70 $16.35 $16.56 $15.63 676,939
2017-10-27 $16.12 $16.52 $16.05 $16.40 $15.48 1,088,208
2017-10-26 $16.74 $16.77 $16.11 $16.18 $15.27 1,557,296
2017-10-25 $16.78 $16.83 $16.62 $16.76 $15.82 1,033,294
2017-10-24 $16.78 $16.92 $16.73 $16.81 $15.87 894,185
2017-10-23 $16.77 $17.07 $16.76 $16.92 $15.97 1,082,461
2017-10-20 $16.93 $17.12 $16.86 $16.96 $16.01 907,360
2017-10-19 $16.97 $17.08 $16.84 $17.02 $16.07 776,083
2017-10-18 $16.85 $16.97 $16.70 $16.88 $15.93 1,251,817
2017-10-17 $16.89 $17.06 $16.75 $16.90 $15.95 1,155,827
2017-10-16 $17.25 $17.25 $16.92 $16.98 $16.03 1,199,867
2017-10-13 $17.39 $17.44 $17.07 $17.20 $16.24 1,010,990
2017-10-12 $17.51 $17.62 $17.26 $17.29 $16.32 811,779
2017-10-11 $17.39 $17.53 $17.00 $17.50 $16.52 967,085
2017-10-10 $18.00 $18.00 $17.24 $17.33 $16.36 1,253,648
2017-10-09 $17.63 $17.92 $17.50 $17.89 $16.89 837,997
2017-10-06 $16.95 $17.50 $16.80 $17.48 $16.50 1,225,052
2017-10-05 $17.15 $17.23 $16.91 $16.97 $16.02 1,155,929
2017-10-04 $17.32 $17.44 $17.18 $17.19 $16.23 1,519,136
2017-10-03 $17.23 $17.38 $17.20 $17.26 $16.29 742,073
2017-10-02 $16.98 $17.23 $16.97 $17.12 $16.16 845,601
2017-09-29 $17.17 $17.18 $17.02 $17.05 $16.10 846,713
2017-09-28 $17.08 $17.21 $17.01 $17.11 $16.15 842,641
2017-09-27 $17.01 $17.22 $17.00 $17.08 $16.12 937,285
2017-09-26 $17.39 $17.68 $17.22 $17.23 $16.27 970,005
2017-09-25 $17.43 $17.82 $17.37 $17.72 $16.73 1,098,931
2017-09-22 $17.31 $17.48 $17.23 $17.46 $16.48 901,569
2017-09-21 $16.95 $17.43 $16.82 $17.19 $16.23 1,387,644
2017-09-20 $17.76 $17.93 $17.04 $17.26 $16.29 2,353,692
2017-09-19 $17.55 $17.77 $17.49 $17.69 $16.70 1,684,057
2017-09-18 $17.60 $17.70 $17.45 $17.59 $16.60 1,245,515
2017-09-15 $17.82 $17.92 $17.67 $17.76 $16.77 1,930,406
2017-09-14 $17.86 $17.97 $17.67 $17.88 $16.88 1,108,310
2017-09-13 $18.41 $18.45 $17.96 $18.00 $16.99 836,514
2017-09-12 $18.03 $18.57 $18.03 $18.52 $17.48 1,012,206
2017-09-11 $18.29 $18.54 $18.16 $18.17 $17.15 1,237,391
2017-09-08 $19.00 $19.06 $18.64 $18.75 $17.70 1,030,727
2017-09-07 $19.04 $19.15 $18.73 $18.97 $17.91 1,412,264
2017-09-06 $19.03 $19.56 $18.75 $18.78 $17.73 1,583,870
2017-09-05 $18.98 $19.16 $18.87 $19.15 $18.08 1,496,352
2017-09-01 $18.78 $18.84 $18.43 $18.68 $17.63 688,595
2017-08-31 $18.36 $18.83 $18.34 $18.66 $17.62 974,861
2017-08-30 $18.38 $18.52 $18.20 $18.31 $17.28 936,566
2017-08-29 $18.80 $18.91 $18.33 $18.51 $17.47 1,725,459
2017-08-28 $18.13 $18.62 $18.00 $18.56 $17.52 1,678,757
2017-08-25 $18.10 $18.20 $17.90 $17.93 $16.93 1,045,517
2017-08-24 $17.66 $18.07 $17.62 $18.01 $17.00 975,348
2017-08-23 $17.80 $17.80 $17.58 $17.73 $16.74 831,605
2017-08-22 $17.73 $17.87 $17.66 $17.69 $16.70 838,992
2017-08-21 $17.64 $17.88 $17.62 $17.82 $16.82 1,113,600
2017-08-18 $18.00 $18.09 $17.43 $17.52 $16.54 1,546,804
2017-08-17 $17.90 $18.06 $17.69 $17.70 $16.71 1,388,698
2017-08-16 $17.60 $17.96 $17.49 $17.81 $16.79 1,623,630
2017-08-15 $17.39 $17.70 $17.25 $17.60 $16.59 1,433,793
2017-08-14 $17.38 $17.80 $17.24 $17.67 $16.66 1,202,062
2017-08-11 $17.71 $17.81 $17.32 $17.59 $16.58 2,099,810
2017-08-10 $16.78 $18.17 $16.47 $17.64 $16.63 5,684,200
2017-08-09 $16.02 $16.25 $15.84 $15.96 $15.04 1,340,611
2017-08-08 $15.93 $15.96 $15.66 $15.76 $14.86 1,290,456
2017-08-07 $15.99 $16.04 $15.79 $15.80 $14.89 1,060,934
2017-08-04 $16.47 $16.55 $15.94 $16.00 $15.08 1,695,966
2017-08-03 $16.70 $16.78 $16.56 $16.68 $15.72 1,546,062
2017-08-02 $16.73 $16.88 $16.67 $16.69 $15.73 810,953
2017-08-01 $16.84 $17.08 $16.73 $16.84 $15.87 1,046,140
2017-07-31 $16.87 $17.02 $16.75 $16.85 $15.88 1,302,251
2017-07-28 $16.63 $16.92 $16.58 $16.87 $15.90 1,046,187
2017-07-27 $17.10 $17.10 $16.45 $16.48 $15.54 1,593,459
2017-07-26 $16.24 $17.10 $16.23 $16.95 $15.98 1,848,328
2017-07-25 $16.66 $16.75 $16.23 $16.35 $15.41 1,486,313
2017-07-24 $16.92 $16.92 $16.48 $16.55 $15.60 927,683
2017-07-21 $17.02 $17.02 $16.73 $16.88 $15.91 1,102,965
2017-07-20 $16.74 $16.89 $16.54 $16.81 $15.85 1,027,913
2017-07-19 $16.59 $16.78 $16.57 $16.64 $15.69 1,046,772
2017-07-18 $16.84 $16.87 $16.55 $16.62 $15.67 1,247,568
2017-07-17 $16.49 $16.81 $16.33 $16.67 $15.71 2,212,500
2017-07-14 $15.98 $16.29 $15.93 $16.19 $15.26 1,792,094
2017-07-13 $16.26 $16.26 $15.61 $15.65 $14.75 1,637,205
2017-07-12 $16.46 $16.62 $16.21 $16.23 $15.30 1,411,645
2017-07-11 $15.97 $16.30 $15.76 $16.29 $15.36 1,509,608
2017-07-10 $15.35 $16.09 $15.08 $16.04 $15.12 2,080,282
2017-07-07 $15.84 $16.00 $15.38 $15.47 $14.58 1,815,245
2017-07-06 $16.03 $16.11 $15.93 $16.00 $15.08 1,319,983
2017-07-05 $16.12 $16.12 $15.80 $16.08 $15.16 2,499,018
2017-07-03 $16.49 $16.53 $16.09 $16.10 $15.18 1,140,726
2017-06-30 $16.82 $16.98 $16.72 $16.82 $15.86 1,459,186
2017-06-29 $17.26 $17.27 $16.82 $16.94 $15.97 1,367,343
2017-06-28 $17.16 $17.51 $17.06 $17.40 $16.40 1,471,027
2017-06-27 $17.16 $17.25 $16.91 $17.03 $16.05 1,903,558
2017-06-26 $16.96 $17.21 $16.83 $17.06 $16.08 1,066,795
2017-06-23 $17.15 $17.20 $17.00 $17.13 $16.15 1,571,972
2017-06-22 $16.62 $17.00 $16.54 $16.95 $15.98 1,817,528
2017-06-21 $16.19 $16.53 $16.14 $16.44 $15.50 1,180,154
2017-06-20 $16.20 $16.26 $16.05 $16.17 $15.24 1,052,660
2017-06-19 $16.21 $16.51 $16.12 $16.21 $15.28 1,953,656
2017-06-16 $16.39 $16.42 $15.98 $16.25 $15.32 21,143,855
2017-06-15 $16.17 $16.49 $16.07 $16.22 $15.29 2,628,409
2017-06-14 $17.41 $17.54 $16.26 $16.40 $15.46 2,657,356
2017-06-13 $16.87 $17.12 $16.66 $17.09 $16.11 2,559,390
2017-06-12 $18.15 $18.15 $16.87 $16.89 $15.92 2,880,667
2017-06-09 $17.85 $17.86 $17.49 $17.58 $16.57 1,432,000
2017-06-08 $17.84 $18.03 $17.58 $17.98 $16.95 1,466,893
2017-06-07 $17.93 $18.17 $17.70 $17.94 $16.91 1,745,081
2017-06-06 $17.85 $18.21 $17.73 $18.13 $17.09 2,359,455
2017-06-05 $17.52 $17.63 $17.25 $17.50 $16.50 1,414,321
2017-06-02 $17.78 $17.89 $17.44 $17.50 $16.50 1,713,156
2017-06-01 $17.26 $17.65 $17.16 $17.55 $16.54 1,674,006
2017-05-31 $17.39 $17.56 $17.12 $17.44 $16.44 1,234,668
2017-05-30 $17.44 $17.63 $17.38 $17.40 $16.40 1,060,951
2017-05-26 $17.80 $17.88 $17.63 $17.72 $16.70 1,404,101
2017-05-25 $17.25 $17.62 $17.15 $17.54 $16.53 1,412,933
2017-05-24 $17.04 $17.43 $16.91 $17.37 $16.37 1,660,330
2017-05-23 $17.65 $17.71 $17.00 $17.11 $16.13 1,315,272
2017-05-22 $17.45 $17.86 $17.41 $17.57 $16.56 1,319,791
2017-05-19 $17.44 $17.53 $17.19 $17.30 $16.31 3,197,170
2017-05-18 $18.12 $18.12 $17.19 $17.21 $16.20 2,457,583
2017-05-17 $18.47 $18.60 $18.13 $18.29 $17.19 3,381,901
2017-05-16 $17.63 $17.87 $17.58 $17.76 $16.69 1,349,690
2017-05-15 $17.96 $17.98 $17.29 $17.54 $16.49 1,441,707
2017-05-12 $17.00 $17.56 $17.00 $17.53 $16.48 2,373,641
2017-05-11 $16.41 $16.93 $16.31 $16.78 $15.77 1,932,606
2017-05-10 $16.26 $16.49 $15.96 $16.27 $15.29 1,753,425
2017-05-09 $16.11 $16.24 $15.85 $16.10 $15.13 1,789,144
2017-05-08 $16.23 $16.38 $16.01 $16.24 $15.26 1,538,500
2017-05-05 $15.75 $16.31 $15.69 $16.24 $15.26 1,734,727
2017-05-04 $16.14 $16.14 $15.64 $15.69 $14.75 2,143,518
2017-05-03 $16.40 $16.82 $16.19 $16.37 $15.39 2,238,824
2017-05-02 $16.32 $16.58 $16.25 $16.47 $15.48 1,834,665
2017-05-01 $16.65 $16.82 $16.21 $16.36 $15.38 1,561,545
2017-04-28 $16.64 $16.83 $16.45 $16.77 $15.76 2,202,026
2017-04-27 $16.92 $16.93 $16.39 $16.50 $15.51 2,682,087
2017-04-26 $16.69 $17.09 $16.45 $16.96 $15.94 2,950,057
2017-04-25 $17.72 $17.74 $16.48 $16.76 $15.75 3,544,054
2017-04-24 $17.80 $18.07 $17.77 $17.81 $16.74 1,835,250
2017-04-21 $18.12 $18.18 $17.96 $18.09 $17.00 1,404,385
2017-04-20 $17.98 $18.35 $17.92 $18.08 $16.99 1,603,147
2017-04-19 $18.58 $18.60 $17.91 $18.10 $17.01 2,338,445
2017-04-18 $18.71 $18.82 $18.34 $18.75 $17.62 2,176,583
2017-04-17 $18.94 $19.12 $18.70 $18.85 $17.72 1,808,245
2017-04-13 $18.52 $19.43 $18.48 $18.89 $17.76 4,236,744
2017-04-12 $18.09 $18.22 $17.86 $18.21 $17.12 1,151,802
2017-04-11 $18.19 $18.29 $17.83 $18.09 $17.00 2,983,925
2017-04-10 $17.96 $17.98 $17.61 $17.91 $16.83 1,055,821
2017-04-07 $18.32 $18.42 $17.80 $18.02 $16.94 1,824,531
2017-04-06 $17.76 $18.07 $17.70 $17.95 $16.87 1,077,396
2017-04-05 $17.69 $17.94 $17.50 $17.82 $16.75 1,407,704
2017-04-04 $17.93 $17.97 $17.68 $17.83 $16.76 975,542
2017-04-03 $17.49 $17.78 $17.38 $17.76 $16.69 1,562,656
2017-03-31 $17.29 $17.76 $17.13 $17.52 $16.47 1,856,553
2017-03-30 $17.56 $17.79 $17.40 $17.50 $16.45 1,090,807
2017-03-29 $17.55 $17.94 $17.48 $17.74 $16.67 1,276,887
2017-03-28 $17.88 $17.91 $17.37 $17.62 $16.56 1,607,609
2017-03-27 $17.82 $17.98 $17.37 $17.84 $16.77 1,970,819
2017-03-24 $17.92 $17.96 $17.46 $17.48 $16.43 1,894,927
2017-03-23 $18.06 $18.17 $17.45 $17.99 $16.91 1,713,988
2017-03-22 $18.17 $18.43 $17.80 $18.01 $16.93 1,876,192
2017-03-21 $17.50 $18.24 $17.43 $17.95 $16.87 3,034,721
2017-03-20 $16.96 $17.24 $16.85 $17.20 $16.17 1,170,209
2017-03-17 $17.32 $17.58 $16.86 $17.03 $16.01 3,209,322
2017-03-16 $17.48 $17.63 $16.96 $17.26 $16.22 2,686,454
2017-03-15 $16.16 $17.20 $15.95 $17.11 $16.08 2,395,287
2017-03-14 $16.52 $16.70 $15.90 $15.99 $15.03 1,661,731
2017-03-13 $16.48 $16.76 $16.31 $16.61 $15.61 1,780,017
2017-03-10 $16.14 $16.41 $15.80 $16.26 $15.28 1,666,191
2017-03-09 $16.05 $16.20 $15.81 $15.84 $14.89 1,399,147
2017-03-08 $16.07 $16.37 $16.03 $16.04 $15.08 1,196,718
2017-03-07 $16.05 $16.49 $15.96 $16.34 $15.36 1,915,404
2017-03-06 $16.73 $16.77 $16.08 $16.26 $15.28 1,926,613
2017-03-03 $16.66 $17.00 $16.26 $16.82 $15.81 3,119,136
2017-03-02 $17.53 $17.77 $16.53 $16.62 $15.62 3,084,143
2017-03-01 $17.70 $18.18 $17.32 $17.99 $16.91 2,243,761
2017-02-28 $17.99 $18.32 $17.68 $17.95 $16.87 2,584,075
2017-02-27 $18.93 $19.37 $17.64 $17.74 $16.67 2,595,293
2017-02-24 $19.40 $19.43 $18.90 $19.00 $17.86 1,874,425
2017-02-23 $19.36 $19.60 $19.06 $19.10 $17.95 1,609,343
2017-02-22 $19.45 $19.56 $18.68 $19.07 $17.90 1,523,834
2017-02-21 $19.17 $19.82 $18.82 $19.57 $18.37 1,926,878
2017-02-17 $19.55 $19.80 $19.27 $19.34 $18.15 2,217,383
2017-02-16 $19.56 $20.02 $19.36 $19.58 $18.38 2,495,635
2017-02-15 $20.73 $20.73 $19.15 $19.39 $18.20 4,229,175
2017-02-14 $20.96 $21.03 $20.58 $20.85 $19.57 1,596,433
2017-02-13 $20.69 $21.08 $20.53 $20.75 $19.48 1,259,815
2017-02-10 $20.37 $21.14 $20.29 $20.92 $19.64 1,462,585
2017-02-09 $21.04 $21.19 $20.39 $20.64 $19.38 1,395,349
2017-02-08 $21.04 $21.24 $20.73 $21.02 $19.73 1,425,044
2017-02-07 $20.75 $21.29 $20.63 $20.83 $19.55 1,493,579
2017-02-06 $20.70 $20.94 $20.38 $20.94 $19.66 1,393,323
2017-02-03 $20.45 $20.64 $20.21 $20.41 $19.16 1,322,148
2017-02-02 $20.46 $20.74 $20.23 $20.43 $19.18 2,152,144
2017-02-01 $19.33 $20.14 $19.23 $19.92 $18.70 2,988,644
2017-01-31 $19.08 $19.70 $19.08 $19.53 $18.33 2,050,872
2017-01-30 $18.93 $19.00 $18.56 $18.69 $17.54 1,201,334
2017-01-27 $18.19 $18.96 $18.10 $18.84 $17.69 1,335,139
2017-01-26 $18.22 $18.40 $18.02 $18.22 $17.10 1,288,564
2017-01-25 $18.42 $18.69 $18.17 $18.63 $17.49 1,329,630
2017-01-24 $18.85 $19.28 $18.52 $18.73 $17.58 1,885,330
2017-01-23 $18.67 $18.94 $18.50 $18.89 $17.73 1,615,277
2017-01-20 $18.33 $18.68 $18.12 $18.39 $17.26 1,404,963
2017-01-19 $18.02 $18.52 $17.96 $18.27 $17.15 1,510,214
2017-01-18 $18.39 $19.02 $18.15 $18.33 $17.21 2,806,309
2017-01-17 $18.14 $18.43 $17.88 $18.40 $17.27 2,919,213
2017-01-13 $16.84 $17.59 $16.75 $17.46 $16.39 1,591,909
2017-01-12 $17.40 $17.62 $16.74 $16.98 $15.94 1,581,433
2017-01-11 $16.88 $17.36 $16.60 $17.03 $15.99 1,753,338
2017-01-10 $17.07 $17.52 $16.81 $17.10 $16.05 1,789,861
2017-01-09 $17.02 $17.30 $16.84 $16.96 $15.92 1,693,278
2017-01-06 $16.98 $17.31 $16.59 $16.86 $15.83 2,118,737
2017-01-05 $16.52 $17.56 $16.47 $17.30 $16.24 3,236,890
2017-01-04 $15.93 $16.24 $15.75 $16.11 $15.12 1,878,378
2017-01-03 $15.14 $15.77 $15.14 $15.73 $14.77 2,096,227
2016-12-30 $15.76 $16.19 $14.99 $15.07 $14.15 2,687,229
2016-12-29 $14.87 $15.71 $14.81 $15.71 $14.75 2,224,874
2016-12-28 $14.75 $14.96 $14.57 $14.71 $13.81 1,785,407
2016-12-27 $14.42 $14.96 $14.40 $14.79 $13.88 1,586,055
2016-12-23 $14.21 $14.45 $14.12 $14.30 $13.42 1,150,332
2016-12-22 $14.30 $14.67 $14.09 $14.14 $13.27 1,669,728
2016-12-21 $14.36 $14.60 $14.31 $14.43 $13.55 1,431,481
2016-12-20 $14.29 $14.54 $14.05 $14.42 $13.54 2,006,166
2016-12-19 $14.61 $14.90 $14.56 $14.67 $13.77 1,922,266
2016-12-16 $14.95 $15.30 $14.62 $14.71 $13.81 4,469,599
2016-12-15 $15.44 $15.49 $14.69 $14.83 $13.92 3,972,001
2016-12-14 $17.15 $17.34 $16.01 $16.03 $15.05 2,876,162
2016-12-13 $16.66 $17.07 $16.61 $17.03 $15.99 1,829,494
2016-12-12 $16.78 $17.10 $16.67 $16.71 $15.69 1,778,407
2016-12-09 $17.51 $17.58 $16.39 $16.57 $15.55 2,439,745
2016-12-08 $17.90 $18.08 $17.46 $17.61 $16.53 1,649,995
2016-12-07 $18.01 $18.26 $17.79 $17.97 $16.87 2,093,826
2016-12-06 $18.03 $18.35 $17.38 $17.60 $16.52 2,039,455
2016-12-05 $17.60 $18.37 $17.20 $18.04 $16.93 3,000,672
2016-12-02 $16.75 $17.98 $16.71 $17.91 $16.81 2,940,478
2016-12-01 $16.74 $17.10 $16.05 $16.58 $15.56 2,971,995
2016-11-30 $16.96 $17.07 $16.61 $16.85 $15.82 1,531,824
2016-11-29 $16.40 $17.16 $16.37 $17.08 $16.03 1,362,375
2016-11-28 $16.68 $17.01 $16.34 $16.89 $15.85 1,808,017
2016-11-25 $16.52 $16.58 $16.25 $16.43 $15.42 1,268,219
2016-11-23 $16.94 $16.97 $16.35 $16.51 $15.50 3,353,859
2016-11-22 $16.91 $17.76 $16.87 $17.71 $16.62 2,958,843
2016-11-21 $16.60 $17.08 $16.49 $16.91 $15.86 1,798,607
2016-11-18 $15.96 $16.38 $15.94 $16.25 $15.24 2,922,795
2016-11-17 $16.84 $17.39 $15.86 $16.17 $15.17 4,084,065
2016-11-16 $16.84 $16.99 $16.14 $16.77 $15.73 4,159,794
2016-11-15 $15.18 $16.90 $14.79 $16.80 $15.76 5,467,449
2016-11-14 $14.04 $14.84 $13.80 $14.49 $13.59 2,551,082
2016-11-11 $15.88 $16.06 $14.31 $14.42 $13.53 4,939,760
2016-11-10 $17.02 $17.02 $15.83 $15.99 $15.00 6,249,595
2016-11-09 $17.44 $17.54 $16.41 $16.93 $15.88 6,121,094
2016-11-08 $16.42 $16.79 $16.03 $16.54 $15.52 2,989,949
2016-11-07 $16.13 $16.41 $15.93 $16.31 $15.30 2,273,688
2016-11-04 $16.46 $16.72 $16.18 $16.50 $15.48 3,280,314
2016-11-03 $16.18 $16.67 $16.13 $16.49 $15.47 1,667,673
2016-11-02 $16.90 $17.03 $16.06 $16.23 $15.22 2,458,727
2016-11-01 $16.43 $17.09 $16.43 $16.54 $15.52 2,937,903
2016-10-31 $15.53 $16.08 $15.34 $16.03 $15.04 3,064,103
2016-10-28 $15.43 $15.77 $15.10 $15.43 $14.47 2,998,297
2016-10-27 $16.05 $16.13 $15.27 $15.52 $14.56 2,603,648
2016-10-26 $16.56 $16.67 $15.75 $15.92 $14.93 2,110,343
2016-10-25 $16.55 $16.99 $16.47 $16.66 $15.63 2,073,077
2016-10-24 $17.03 $17.15 $16.25 $16.48 $15.46 2,116,239
2016-10-21 $17.01 $17.08 $16.74 $16.88 $15.83 1,451,461
2016-10-20 $16.86 $16.96 $16.60 $16.89 $15.84 1,515,703
2016-10-19 $16.72 $17.15 $16.45 $16.92 $15.87 2,155,259
2016-10-18 $16.20 $16.48 $15.96 $16.42 $15.40 1,480,548
2016-10-17 $15.65 $15.93 $15.52 $15.88 $14.90 1,290,320
2016-10-14 $15.50 $15.89 $15.37 $15.48 $14.52 1,671,480
2016-10-13 $15.65 $16.09 $15.51 $15.71 $14.74 1,817,429
2016-10-12 $15.26 $15.72 $15.19 $15.62 $14.65 1,713,900
2016-10-11 $15.62 $15.62 $15.16 $15.20 $14.26 1,814,905
2016-10-10 $15.66 $15.88 $15.53 $15.70 $14.73 1,276,323
2016-10-07 $15.77 $16.05 $15.15 $15.51 $14.55 3,333,369
2016-10-06 $15.11 $15.68 $15.03 $15.35 $14.40 2,835,700
2016-10-05 $16.01 $16.14 $15.32 $15.69 $14.72 3,028,806
2016-10-04 $16.90 $17.04 $15.59 $15.74 $14.76 3,936,361
2016-10-03 $17.75 $18.08 $17.45 $17.72 $16.62 1,808,115
2016-09-30 $18.40 $18.49 $17.49 $17.62 $16.53 2,713,905
2016-09-29 $17.99 $18.35 $17.74 $18.03 $16.91 2,148,410
2016-09-28 $17.48 $18.43 $17.37 $18.30 $17.17 3,472,101
2016-09-27 $17.42 $17.77 $17.22 $17.53 $16.44 2,274,675
2016-09-26 $18.05 $18.05 $17.60 $17.61 $16.52 1,364,505
2016-09-23 $18.26 $18.32 $17.62 $17.79 $16.69 1,738,075
2016-09-22 $18.71 $18.89 $18.01 $18.26 $17.13 2,646,334
2016-09-21 $17.65 $18.52 $17.57 $18.46 $17.32 4,014,415
2016-09-20 $17.09 $17.31 $16.91 $17.31 $16.24 2,216,993
2016-09-19 $17.22 $17.28 $16.93 $17.06 $16.00 2,183,001
2016-09-16 $17.14 $17.47 $16.71 $16.92 $15.87 3,876,184
2016-09-15 $17.23 $17.84 $17.02 $17.40 $16.32 2,654,334
2016-09-14 $17.60 $17.77 $17.07 $17.33 $16.26 3,077,894
2016-09-13 $18.07 $18.19 $16.94 $17.27 $16.20 4,052,257
2016-09-12 $17.44 $18.53 $17.38 $18.38 $17.24 3,858,368
2016-09-09 $19.03 $19.03 $17.62 $17.82 $16.72 3,477,551
2016-09-08 $19.63 $19.85 $19.15 $19.28 $18.09 1,901,566
2016-09-07 $19.58 $19.70 $19.11 $19.62 $18.40 2,320,461
2016-09-06 $19.16 $19.60 $18.87 $19.58 $18.37 4,645,649
2016-09-02 $18.65 $18.98 $18.24 $18.85 $17.68 3,412,494
2016-09-01 $17.30 $18.17 $17.17 $18.05 $16.93 3,575,544
2016-08-31 $17.37 $17.69 $17.22 $17.41 $16.33 3,073,925
2016-08-30 $18.14 $18.29 $17.43 $17.63 $16.54 2,803,337
2016-08-29 $17.80 $18.52 $17.74 $18.31 $17.18 2,155,033
2016-08-26 $18.43 $18.78 $17.64 $17.97 $16.86 4,331,990
2016-08-25 $17.70 $18.50 $17.44 $18.09 $16.97 3,877,344
2016-08-24 $19.25 $19.37 $17.81 $17.87 $16.76 4,783,738
2016-08-23 $20.49 $20.57 $19.46 $19.56 $18.35 4,052,728
2016-08-22 $20.04 $20.57 $20.04 $20.53 $19.26 2,450,489
2016-08-19 $20.94 $21.23 $20.70 $20.77 $19.48 2,690,445
2016-08-18 $20.89 $21.59 $20.88 $21.46 $20.12 2,740,421
2016-08-17 $20.59 $20.98 $20.18 $20.74 $19.44 2,906,103
2016-08-16 $20.92 $21.09 $20.55 $20.96 $19.65 2,461,594
2016-08-15 $20.81 $20.98 $20.60 $20.79 $19.49 2,228,277
2016-08-12 $20.40 $21.04 $20.19 $20.61 $19.32 3,305,128
2016-08-11 $20.00 $20.41 $19.86 $20.06 $18.81 2,135,807
2016-08-10 $20.20 $20.47 $19.65 $19.97 $18.72 2,802,547
2016-08-09 $19.57 $19.89 $19.55 $19.68 $18.45 1,731,845
2016-08-08 $19.26 $19.87 $19.26 $19.50 $18.28 1,905,996
2016-08-05 $19.26 $19.30 $18.89 $19.22 $18.02 2,174,510
2016-08-04 $19.73 $19.95 $19.68 $19.83 $18.59 1,546,753
2016-08-03 $19.88 $19.91 $19.39 $19.68 $18.45 1,851,981
2016-08-02 $20.25 $20.31 $19.76 $19.96 $18.71 2,661,846
2016-08-01 $19.65 $20.09 $19.38 $19.95 $18.70 2,525,972
2016-07-29 $19.00 $19.63 $18.89 $19.50 $18.28 2,566,310
2016-07-28 $18.66 $18.91 $18.36 $18.78 $17.61 2,084,143
2016-07-27 $18.25 $18.80 $17.74 $18.65 $17.48 2,512,013
2016-07-26 $17.61 $18.10 $17.47 $18.01 $16.88 1,708,323
2016-07-25 $17.81 $17.94 $17.01 $17.43 $16.34 2,499,827
2016-07-22 $17.89 $18.27 $17.81 $18.19 $17.05 2,020,234
2016-07-21 $17.79 $18.30 $17.51 $18.18 $17.04 2,371,439
2016-07-20 $18.16 $18.26 $17.59 $17.69 $16.58 3,158,830
2016-07-19 $18.97 $19.11 $18.57 $18.71 $17.54 2,013,131
2016-07-18 $18.85 $19.09 $18.68 $19.07 $17.88 1,930,000
2016-07-15 $18.82 $19.27 $18.75 $19.02 $17.83 1,939,445
2016-07-14 $18.50 $19.23 $18.30 $19.20 $18.00 2,940,310
2016-07-13 $18.57 $19.30 $18.49 $19.01 $17.82 2,681,938
2016-07-12 $18.54 $18.60 $18.03 $18.14 $17.01 2,841,175
2016-07-11 $18.23 $18.81 $18.15 $18.61 $17.45 2,865,721
2016-07-08 $17.59 $18.42 $17.41 $18.36 $17.21 3,426,278
2016-07-07 $17.98 $18.10 $17.44 $17.57 $16.47 4,532,975
2016-07-06 $18.04 $18.41 $17.83 $18.36 $17.21 4,010,723
2016-07-05 $17.78 $18.03 $17.33 $17.67 $16.57 4,258,077
2016-07-01 $16.81 $17.55 $16.80 $17.40 $16.31 4,661,937
2016-06-30 $16.24 $16.47 $15.94 $16.45 $15.42 3,743,731
2016-06-29 $15.52 $16.31 $15.44 $16.04 $15.04 3,945,957
2016-06-28 $14.67 $15.41 $14.52 $15.10 $14.16 3,892,002
2016-06-27 $15.45 $15.65 $14.32 $14.82 $13.89 5,447,545
2016-06-24 $16.08 $16.10 $15.13 $15.27 $14.32