Parsley Energy Inc - Class A (PE)

Exchange: NYSE

$16.93 ($0.52) 3.17%

Data as of Dec. 3, 2021

Dec. 3, 2021
Parsley Energy Inc - Class A - Daily Information
Click for more stock information on Parsley Energy Inc - Class A.
Daily Information Data
Date Dec. 3, 2021
Open $16.62
Previous Close $16.93
High $17.31
Low $16.62
Adjusted Open $16.62
Previous Adjusted Close $16.93
Adjusted High $17.31
Adjusted Low $16.62

About Parsley Energy Inc - Class A (PE)

Parsley Energy, Inc. is an independent oil and natural gas company focused on the acquisition, development, exploration, and production of unconventional oil and natural gas properties in the Permian Basin.

Historical Stock Data for Parsley Energy Inc - Class A (PE)
Date Open High Low Close Adj.Close Volume
2021-01-12 $16.62 $17.31 $16.62 $16.93 $16.93 35,685,638
2021-01-11 $15.98 $16.48 $15.78 $16.41 $16.41 5,858,376
2021-01-08 $16.66 $16.71 $16.28 $16.42 $16.42 6,078,291
2021-01-07 $15.84 $16.67 $15.84 $16.47 $16.47 8,762,070
2021-01-06 $15.31 $16.06 $15.17 $15.65 $15.65 15,650,393
2021-01-05 $14.36 $15.56 $14.30 $15.16 $15.16 8,084,642
2021-01-04 $14.36 $14.58 $13.98 $14.15 $14.15 5,796,389
2020-12-31 $14.16 $14.35 $14.08 $14.20 $14.20 2,829,324
2020-12-30 $13.72 $14.36 $13.70 $14.33 $14.33 2,957,336
2020-12-29 $13.88 $13.94 $13.56 $13.73 $13.73 3,558,193
2020-12-28 $14.04 $14.19 $13.71 $13.76 $13.76 2,433,999
2020-12-24 $13.92 $14.00 $13.73 $13.97 $13.97 1,446,238
2020-12-23 $13.71 $14.26 $13.60 $14.02 $14.02 3,344,866
2020-12-22 $13.71 $13.88 $13.45 $13.50 $13.50 3,101,527
2020-12-21 $13.52 $14.10 $13.38 $13.74 $13.74 5,705,762
2020-12-18 $14.21 $14.29 $13.99 $14.24 $14.24 6,416,494
2020-12-17 $14.63 $14.63 $14.10 $14.18 $14.18 4,461,359
2020-12-16 $14.59 $14.81 $14.35 $14.49 $14.49 8,920,482
2020-12-15 $14.24 $14.61 $13.94 $14.57 $14.57 4,220,683
2020-12-14 $14.67 $14.68 $13.87 $14.01 $14.01 4,027,076
2020-12-11 $14.67 $14.67 $14.18 $14.37 $14.37 3,031,639
2020-12-10 $14.17 $14.84 $14.13 $14.76 $14.76 6,514,796
2020-12-09 $14.35 $14.45 $13.94 $14.21 $14.21 5,797,832
2020-12-08 $13.53 $14.29 $13.51 $14.18 $14.18 3,832,780
2020-12-07 $13.98 $14.00 $13.67 $13.70 $13.70 4,265,840
2020-12-04 $13.47 $14.28 $13.45 $14.27 $14.22 4,805,446
2020-12-03 $12.75 $13.32 $12.55 $13.14 $13.09 4,999,883
2020-12-02 $12.33 $13.05 $12.30 $12.61 $12.56 6,762,237
2020-12-01 $12.94 $12.98 $12.34 $12.41 $12.36 6,598,558
2020-11-30 $13.53 $13.56 $12.51 $12.53 $12.48 6,907,915
2020-11-27 $13.58 $13.91 $13.58 $13.75 $13.70 1,984,281
2020-11-25 $13.77 $13.89 $13.51 $13.79 $13.74 5,970,336
2020-11-24 $13.60 $13.93 $13.54 $13.91 $13.86 8,046,451
2020-11-23 $12.34 $13.14 $12.25 $13.12 $13.07 6,977,882
2020-11-20 $12.07 $12.28 $12.00 $12.06 $12.02 5,290,546
2020-11-19 $11.84 $12.20 $11.72 $12.17 $12.13 5,980,408
2020-11-18 $12.10 $12.46 $11.90 $11.90 $11.86 5,189,205
2020-11-17 $11.62 $12.10 $11.56 $12.08 $12.04 4,301,555
2020-11-16 $11.94 $11.94 $11.59 $11.89 $11.85 7,158,017
2020-11-13 $10.89 $11.40 $10.89 $11.37 $11.33 6,614,806
2020-11-12 $11.06 $11.41 $10.68 $10.77 $10.73 4,768,401
2020-11-11 $11.70 $11.71 $11.21 $11.28 $11.24 6,449,996
2020-11-10 $11.23 $11.57 $10.88 $11.52 $11.48 8,113,171
2020-11-09 $10.65 $11.32 $10.49 $11.09 $11.05 14,630,059
2020-11-06 $9.84 $10.10 $9.56 $9.57 $9.54 10,811,278
2020-11-05 $10.33 $10.59 $9.88 $9.89 $9.85 7,300,784
2020-11-04 $10.24 $10.65 $10.00 $10.47 $10.43 12,964,621
2020-11-03 $10.64 $10.64 $10.13 $10.26 $10.22 7,811,876
2020-11-02 $10.14 $10.60 $9.91 $10.43 $10.39 9,984,404
2020-10-30 $10.04 $10.11 $9.60 $10.01 $9.97 16,672,195
2020-10-29 $9.79 $10.12 $9.50 $10.11 $10.07 10,337,334
2020-10-28 $10.11 $10.33 $9.91 $9.93 $9.89 12,165,231
2020-10-27 $10.25 $10.53 $10.23 $10.38 $10.34 11,464,937
2020-10-26 $10.47 $10.55 $10.14 $10.29 $10.25 13,710,289
2020-10-23 $10.53 $10.85 $10.43 $10.69 $10.65 11,881,463
2020-10-22 $9.76 $10.45 $9.58 $10.45 $10.41 23,121,724
2020-10-21 $10.26 $10.53 $9.67 $9.73 $9.69 35,271,027
2020-10-20 $10.34 $10.77 $9.88 $10.62 $10.58 24,081,603
2020-10-19 $10.40 $10.41 $10.08 $10.10 $10.06 7,227,419
2020-10-16 $10.53 $10.63 $10.27 $10.31 $10.27 7,494,287
2020-10-15 $9.83 $10.64 $9.65 $10.62 $10.58 11,438,698
2020-10-14 $9.73 $10.51 $9.70 $10.02 $9.98 12,832,924
2020-10-13 $10.05 $10.19 $9.63 $9.63 $9.59 7,179,270
2020-10-12 $10.10 $10.17 $9.91 $10.12 $10.08 7,032,337
2020-10-09 $10.45 $10.45 $10.01 $10.21 $10.17 6,463,949
2020-10-08 $9.98 $10.30 $9.88 $10.28 $10.24 5,551,322
2020-10-07 $9.70 $9.89 $9.56 $9.86 $9.82 5,794,335
2020-10-06 $10.25 $10.42 $9.61 $9.62 $9.59 9,345,101
2020-10-05 $9.62 $10.00 $9.47 $9.98 $9.94 9,426,579
2020-10-02 $8.73 $9.50 $8.73 $9.41 $9.38 9,486,081
2020-10-01 $9.23 $9.42 $9.00 $9.10 $9.07 6,711,264
2020-09-30 $9.59 $9.59 $9.25 $9.36 $9.33 9,849,760
2020-09-29 $9.58 $9.70 $9.30 $9.54 $9.51 7,329,947
2020-09-28 $9.26 $9.89 $9.18 $9.69 $9.65 10,432,934
2020-09-25 $8.95 $9.13 $8.79 $9.02 $8.99 8,155,732
2020-09-24 $8.83 $9.25 $8.67 $9.06 $9.03 9,514,680
2020-09-23 $9.58 $9.66 $8.89 $8.89 $8.86 6,508,613
2020-09-22 $9.57 $9.75 $9.35 $9.55 $9.52 6,415,444
2020-09-21 $9.63 $9.71 $9.42 $9.52 $9.49 9,719,243
2020-09-18 $10.17 $10.31 $9.87 $9.93 $9.89 10,446,648
2020-09-17 $9.89 $10.26 $9.79 $10.22 $10.18 6,221,647
2020-09-16 $9.68 $10.43 $9.62 $10.15 $10.11 11,752,446
2020-09-15 $9.57 $9.82 $9.47 $9.57 $9.54 6,859,460
2020-09-14 $9.30 $9.59 $9.21 $9.49 $9.46 7,392,517
2020-09-11 $9.50 $9.55 $9.09 $9.31 $9.28 6,904,655
2020-09-10 $9.97 $10.02 $9.46 $9.46 $9.43 10,447,268
2020-09-09 $10.00 $10.12 $9.83 $10.03 $9.99 8,112,934
2020-09-08 $10.15 $10.20 $9.69 $9.80 $9.76 10,647,941
2020-09-04 $10.60 $10.65 $10.16 $10.50 $10.46 5,685,424
2020-09-03 $10.44 $10.66 $10.31 $10.49 $10.40 6,634,685
2020-09-02 $10.80 $10.84 $10.46 $10.52 $10.43 6,496,621
2020-09-01 $10.75 $10.92 $10.62 $10.82 $10.73 5,527,344
2020-08-31 $11.09 $11.09 $10.62 $10.75 $10.66 5,505,096
2020-08-28 $11.10 $11.22 $10.95 $11.05 $10.96 4,586,643
2020-08-27 $10.99 $11.19 $10.91 $11.10 $11.01 3,753,432
2020-08-26 $11.24 $11.29 $10.92 $10.93 $10.84 5,153,037
2020-08-25 $11.05 $11.30 $10.86 $11.25 $11.16 6,533,425
2020-08-24 $10.87 $11.08 $10.65 $10.96 $10.87 6,112,872
2020-08-21 $11.27 $11.36 $10.73 $10.78 $10.69 8,027,021
2020-08-20 $11.74 $11.81 $11.35 $11.35 $11.26 5,865,850
2020-08-19 $12.16 $12.16 $11.86 $11.96 $11.86 6,543,702
2020-08-18 $12.28 $12.40 $12.01 $12.18 $12.08 6,042,577
2020-08-17 $12.28 $12.43 $11.99 $12.42 $12.32 5,094,030
2020-08-14 $11.99 $12.30 $11.89 $12.28 $12.18 4,229,357
2020-08-13 $12.32 $12.46 $11.93 $12.09 $11.99 7,249,009
2020-08-12 $12.10 $12.55 $12.01 $12.40 $12.30 8,705,152
2020-08-11 $12.00 $12.54 $11.84 $11.85 $11.75 13,042,547
2020-08-10 $11.34 $11.75 $11.29 $11.74 $11.64 12,231,250
2020-08-07 $11.04 $11.30 $10.91 $11.25 $11.16 4,751,430
2020-08-06 $11.25 $11.42 $10.84 $11.15 $11.06 10,840,832
2020-08-05 $11.25 $11.63 $11.21 $11.46 $11.36 8,648,371
2020-08-04 $10.80 $11.16 $10.75 $10.97 $10.88 8,405,020
2020-08-03 $11.00 $11.02 $10.57 $10.82 $10.73 7,272,325
2020-07-31 $10.99 $11.13 $10.87 $10.98 $10.89 5,878,181
2020-07-30 $10.89 $11.18 $10.68 $11.04 $10.95 8,126,156
2020-07-29 $10.88 $11.23 $10.71 $11.23 $11.14 5,113,673
2020-07-28 $11.00 $11.21 $10.80 $10.80 $10.71 3,508,631
2020-07-27 $11.35 $11.39 $11.00 $11.15 $11.06 4,794,921
2020-07-24 $11.55 $11.63 $11.30 $11.35 $11.26 5,506,578
2020-07-23 $11.45 $11.57 $11.26 $11.54 $11.44 6,576,201
2020-07-22 $11.41 $11.64 $11.09 $11.63 $11.53 7,371,092
2020-07-21 $11.17 $11.76 $11.14 $11.55 $11.45 9,735,744
2020-07-20 $10.74 $11.06 $10.59 $10.66 $10.57 7,905,666
2020-07-17 $10.86 $10.99 $10.46 $10.51 $10.42 5,374,127
2020-07-16 $10.74 $10.98 $10.49 $10.82 $10.73 5,992,344
2020-07-15 $11.00 $11.17 $10.60 $10.88 $10.79 8,713,150
2020-07-14 $10.27 $10.84 $10.17 $10.84 $10.75 5,662,095
2020-07-13 $10.48 $10.62 $10.06 $10.30 $10.21 8,786,376
2020-07-10 $9.98 $10.48 $9.88 $10.44 $10.35 10,638,182
2020-07-09 $10.59 $10.82 $9.98 $10.03 $9.95 12,165,216
2020-07-08 $10.50 $10.76 $10.40 $10.62 $10.53 6,252,546
2020-07-07 $10.74 $10.74 $10.42 $10.44 $10.35 5,551,048
2020-07-06 $10.92 $11.10 $10.55 $10.87 $10.78 9,679,673
2020-07-02 $10.65 $10.84 $10.47 $10.72 $10.63 8,994,397
2020-07-01 $10.70 $10.94 $10.24 $10.42 $10.33 9,926,123
2020-06-30 $10.50 $10.78 $10.34 $10.68 $10.59 7,743,219
2020-06-29 $10.72 $10.81 $10.37 $10.59 $10.50 6,888,701
2020-06-26 $10.88 $10.89 $10.32 $10.62 $10.53 13,910,988
2020-06-25 $10.46 $11.07 $10.31 $11.05 $10.96 9,896,532
2020-06-24 $11.13 $11.21 $10.44 $10.56 $10.47 9,294,696
2020-06-23 $11.16 $11.40 $11.00 $11.33 $11.24 6,725,807
2020-06-22 $10.80 $11.18 $10.71 $11.05 $10.96 6,535,356
2020-06-19 $11.54 $11.56 $10.74 $10.91 $10.82 11,237,485
2020-06-18 $10.79 $11.33 $10.71 $11.13 $11.04 5,791,527
2020-06-17 $11.65 $11.65 $10.89 $10.90 $10.81 7,480,672
2020-06-16 $11.75 $11.90 $11.25 $11.70 $11.60 11,272,834
2020-06-15 $10.30 $11.25 $10.13 $11.08 $10.99 8,437,974
2020-06-12 $11.14 $11.19 $10.30 $10.93 $10.84 7,556,093
2020-06-11 $10.30 $11.25 $10.10 $10.55 $10.46 9,063,877
2020-06-10 $11.76 $11.83 $11.26 $11.53 $11.43 9,677,479
2020-06-09 $12.45 $12.50 $11.81 $12.19 $12.09 15,422,636
2020-06-08 $13.00 $13.24 $12.53 $13.23 $13.12 15,251,810
2020-06-05 $12.07 $12.50 $11.92 $12.22 $12.07 17,686,047
2020-06-04 $10.71 $11.28 $10.48 $11.28 $11.14 15,771,001
2020-06-03 $10.50 $10.92 $10.05 $10.74 $10.61 18,327,311
2020-06-02 $9.53 $9.98 $9.44 $9.92 $9.80 9,576,094
2020-06-01 $9.11 $9.51 $8.99 $9.47 $9.36 7,668,047
2020-05-29 $9.33 $9.42 $8.91 $9.14 $9.03 9,287,318
2020-05-28 $9.36 $9.58 $9.14 $9.39 $9.28 10,006,982
2020-05-27 $9.70 $9.72 $9.10 $9.39 $9.28 7,141,204
2020-05-26 $9.70 $9.70 $9.26 $9.53 $9.41 8,691,086
2020-05-22 $9.20 $9.33 $8.93 $9.32 $9.21 6,996,641
2020-05-21 $9.58 $9.60 $9.17 $9.31 $9.20 9,049,354
2020-05-20 $9.61 $9.63 $9.32 $9.51 $9.40 9,678,396
2020-05-19 $9.88 $9.88 $9.27 $9.28 $9.17 9,171,656
2020-05-18 $9.35 $9.61 $9.11 $9.60 $9.48 11,473,157
2020-05-15 $8.68 $9.07 $8.66 $8.75 $8.64 15,016,835
2020-05-14 $8.23 $8.99 $8.06 $8.71 $8.60 14,561,115
2020-05-13 $8.87 $8.93 $8.21 $8.40 $8.30 14,222,141
2020-05-12 $9.33 $9.36 $8.91 $8.97 $8.86 11,862,643
2020-05-11 $9.48 $9.59 $9.17 $9.24 $9.13 10,972,042
2020-05-08 $9.52 $9.64 $9.31 $9.63 $9.51 14,021,448
2020-05-07 $9.38 $9.64 $9.21 $9.34 $9.23 11,991,254
2020-05-06 $9.30 $9.69 $8.88 $8.97 $8.86 11,572,696
2020-05-05 $10.19 $10.57 $9.16 $9.23 $9.12 19,693,811
2020-05-04 $8.80 $9.47 $8.61 $9.45 $9.34 18,097,529
2020-05-01 $9.15 $9.32 $8.67 $8.84 $8.73 9,126,692
2020-04-30 $9.50 $9.61 $8.87 $9.45 $9.34 13,034,972
2020-04-29 $9.14 $9.42 $8.88 $9.36 $9.25 14,980,190
2020-04-28 $8.63 $8.90 $8.33 $8.65 $8.55 9,776,094
2020-04-27 $8.07 $8.38 $7.62 $8.24 $8.14 10,337,437
2020-04-24 $8.54 $8.61 $7.77 $8.32 $8.22 12,321,303
2020-04-23 $8.10 $8.42 $7.86 $8.30 $8.20 13,213,254
2020-04-22 $7.42 $7.78 $7.22 $7.70 $7.61 14,870,319
2020-04-21 $6.39 $7.12 $6.25 $7.03 $6.94 14,528,742
2020-04-20 $6.25 $6.99 $6.20 $6.64 $6.56 8,830,889
2020-04-17 $6.37 $6.98 $6.26 $6.89 $6.81 12,470,051
2020-04-16 $6.73 $6.76 $6.23 $6.27 $6.19 8,352,573
2020-04-15 $6.33 $6.86 $6.18 $6.72 $6.64 10,658,403
2020-04-14 $7.06 $7.23 $6.78 $6.87 $6.79 15,318,865
2020-04-13 $7.74 $7.80 $6.95 $7.12 $7.03 15,320,030
2020-04-09 $8.12 $8.35 $6.83 $7.32 $7.23 17,394,840
2020-04-08 $7.04 $7.55 $6.90 $7.51 $7.42 14,470,630
2020-04-07 $7.45 $7.89 $6.82 $6.82 $6.74 16,771,161
2020-04-06 $7.00 $7.08 $6.47 $6.88 $6.80 11,584,089
2020-04-03 $7.55 $7.71 $6.50 $7.01 $6.93 13,849,884
2020-04-02 $5.97 $7.78 $5.93 $6.91 $6.83 25,324,002
2020-04-01 $5.51 $5.83 $5.43 $5.55 $5.48 17,354,055
2020-03-31 $5.13 $5.80 $5.05 $5.73 $5.66 14,819,008
2020-03-30 $4.99 $5.06 $4.56 $4.81 $4.75 15,646,607
2020-03-27 $5.50 $5.56 $5.21 $5.23 $5.17 12,746,075
2020-03-26 $5.76 $5.89 $5.51 $5.74 $5.67 8,630,660
2020-03-25 $5.91 $6.21 $5.40 $5.71 $5.64 7,488,045
2020-03-24 $5.65 $5.78 $5.08 $5.74 $5.67 14,030,489
2020-03-23 $5.10 $5.22 $4.75 $5.15 $5.09 8,092,990
2020-03-20 $5.34 $5.69 $4.97 $5.13 $5.07 21,345,783
2020-03-19 $4.19 $5.11 $4.14 $5.08 $5.02 10,056,907
2020-03-18 $4.56 $4.74 $3.92 $4.12 $4.07 16,067,907
2020-03-17 $5.33 $5.33 $4.56 $4.88 $4.82 15,983,915
2020-03-16 $5.25 $6.38 $5.24 $5.31 $5.25 13,805,727
2020-03-13 $6.24 $6.58 $5.50 $6.55 $6.47 15,760,073
2020-03-12 $6.14 $6.41 $5.43 $5.73 $5.66 16,484,553
2020-03-11 $6.88 $7.16 $6.46 $6.79 $6.71 13,935,481
2020-03-10 $7.20 $7.38 $6.21 $7.27 $7.18 22,326,197
2020-03-09 $6.25 $7.54 $4.77 $6.40 $6.32 29,599,832
2020-03-06 $12.03 $12.24 $10.36 $10.57 $10.36 15,236,392
2020-03-05 $12.70 $12.88 $12.31 $12.66 $12.41 6,950,825
2020-03-04 $12.99 $13.09 $12.60 $13.02 $12.76 5,772,320
2020-03-03 $13.23 $13.31 $12.59 $12.75 $12.50 7,193,077
2020-03-02 $13.64 $13.68 $12.83 $13.18 $12.92 8,271,509
2020-02-28 $12.37 $13.43 $12.18 $13.40 $13.14 15,905,220
2020-02-27 $12.87 $13.63 $12.42 $12.87 $12.62 13,644,238
2020-02-26 $14.58 $14.69 $13.60 $13.60 $13.33 8,647,296
2020-02-25 $15.65 $15.81 $14.48 $14.54 $14.25 8,407,476
2020-02-24 $16.00 $16.00 $15.21 $15.59 $15.28 6,438,511
2020-02-21 $16.96 $17.05 $16.58 $16.75 $16.42 7,094,265
2020-02-20 $17.00 $17.78 $16.87 $17.06 $16.72 7,931,171
2020-02-19 $16.57 $17.25 $16.48 $17.22 $16.88 5,571,930
2020-02-18 $16.44 $16.49 $16.07 $16.43 $16.11 5,059,255
2020-02-14 $16.91 $16.97 $16.38 $16.76 $16.43 4,639,189
2020-02-13 $16.69 $16.98 $16.60 $16.76 $16.43 3,599,019
2020-02-12 $16.70 $17.03 $16.59 $16.77 $16.44 3,120,191
2020-02-11 $16.55 $16.64 $16.22 $16.32 $16.00 3,963,694
2020-02-10 $16.84 $16.89 $16.24 $16.28 $15.96 4,330,870
2020-02-07 $17.16 $17.24 $16.90 $17.02 $16.68 3,515,508
2020-02-06 $17.56 $17.60 $17.15 $17.39 $17.05 4,310,484
2020-02-05 $16.96 $17.68 $16.96 $17.47 $17.12 5,339,370
2020-02-04 $16.86 $17.00 $16.52 $16.59 $16.26 6,829,053
2020-02-03 $16.62 $16.73 $16.35 $16.47 $16.14 4,929,712
2020-01-31 $16.46 $16.84 $16.31 $16.64 $16.31 5,859,475
2020-01-30 $16.62 $17.04 $16.50 $16.85 $16.52 6,451,763
2020-01-29 $17.20 $17.30 $16.86 $16.86 $16.53 6,681,531
2020-01-28 $16.57 $17.20 $16.39 $17.10 $16.76 7,663,680
2020-01-27 $16.43 $16.74 $16.35 $16.40 $16.08 6,887,243
2020-01-24 $17.08 $17.20 $16.61 $16.93 $16.60 8,812,710
2020-01-23 $16.76 $16.95 $16.39 $16.74 $16.41 7,922,349
2020-01-22 $17.33 $17.33 $16.91 $16.93 $16.60 4,232,546
2020-01-21 $17.80 $17.80 $17.41 $17.42 $17.08 3,950,875
2020-01-17 $17.94 $18.04 $17.79 $17.89 $17.54 5,018,157
2020-01-16 $17.68 $18.14 $17.68 $17.85 $17.50 5,509,825
2020-01-15 $17.57 $17.85 $17.53 $17.59 $17.24 5,073,378
2020-01-14 $17.52 $17.78 $17.21 $17.76 $17.41 8,295,703
2020-01-13 $18.20 $18.29 $17.48 $17.52 $17.17 7,554,523
2020-01-10 $18.44 $18.44 $18.03 $18.13 $17.77 6,951,852
2020-01-09 $18.55 $18.65 $18.15 $18.44 $18.08 12,793,988
2020-01-08 $19.86 $19.86 $18.69 $18.75 $18.38 8,190,971
2020-01-07 $19.77 $19.90 $19.46 $19.90 $19.51 10,577,989
2020-01-06 $19.74 $20.13 $19.63 $20.00 $19.60 6,817,855
2020-01-03 $19.67 $19.96 $19.36 $19.58 $19.19 10,626,106
2020-01-02 $19.10 $19.27 $18.95 $19.17 $18.79 4,150,544
2019-12-31 $18.62 $19.01 $18.50 $18.91 $18.54 3,160,445
2019-12-30 $18.79 $18.91 $18.67 $18.75 $18.38 3,927,755
2019-12-27 $18.88 $18.91 $18.59 $18.78 $18.41 4,034,016
2019-12-26 $18.75 $18.92 $18.60 $18.76 $18.39 2,953,801
2019-12-24 $18.60 $18.70 $18.49 $18.62 $18.25 1,273,259
2019-12-23 $18.32 $18.62 $18.32 $18.59 $18.22 3,995,680
2019-12-20 $18.32 $18.44 $18.18 $18.39 $18.03 5,762,636
2019-12-19 $18.17 $18.48 $18.12 $18.37 $18.01 4,265,826
2019-12-18 $17.74 $18.22 $17.59 $18.14 $17.78 6,038,842
2019-12-17 $17.44 $17.94 $17.40 $17.84 $17.49 5,376,213
2019-12-16 $17.36 $17.52 $17.26 $17.44 $17.10 6,294,096
2019-12-13 $17.27 $17.52 $16.99 $17.14 $16.80 8,634,734
2019-12-12 $16.21 $17.27 $16.21 $17.24 $16.90 9,606,090
2019-12-11 $16.09 $16.32 $16.03 $16.26 $15.94 6,869,746
2019-12-10 $16.24 $16.30 $15.95 $16.14 $15.82 4,780,470
2019-12-09 $16.02 $16.43 $15.76 $16.25 $15.93 5,495,346
2019-12-06 $15.58 $16.39 $15.58 $16.27 $15.92 4,968,553
2019-12-05 $15.90 $16.15 $15.46 $15.52 $15.19 4,169,378
2019-12-04 $15.27 $15.89 $15.14 $15.78 $15.44 6,161,647
2019-12-03 $15.12 $15.19 $14.79 $15.03 $14.71 5,180,352
2019-12-02 $15.13 $15.51 $14.97 $15.18 $14.85 5,468,290
2019-11-29 $14.96 $15.15 $14.88 $14.98 $14.66 3,102,552
2019-11-27 $15.02 $15.33 $14.96 $15.18 $14.85 5,856,299
2019-11-26 $15.67 $15.67 $14.92 $14.94 $14.62 21,403,469
2019-11-25 $15.39 $15.77 $15.27 $15.71 $15.37 5,198,162
2019-11-22 $15.77 $15.98 $15.42 $15.46 $15.13 3,168,114
2019-11-21 $15.65 $15.77 $15.21 $15.72 $15.38 4,716,214
2019-11-20 $15.04 $15.60 $14.89 $15.49 $15.16 6,521,912
2019-11-19 $15.70 $15.74 $15.01 $15.03 $14.71 7,319,234
2019-11-18 $16.22 $16.22 $15.56 $15.73 $15.39 4,196,768
2019-11-15 $16.01 $16.37 $15.92 $16.35 $16.00 3,804,603
2019-11-14 $16.30 $16.56 $15.84 $15.94 $15.60 3,288,230
2019-11-13 $16.50 $16.63 $16.12 $16.17 $15.82 4,954,245
2019-11-12 $17.02 $17.08 $16.50 $16.65 $16.29 5,892,759
2019-11-11 $16.74 $17.04 $16.56 $16.98 $16.61 4,276,747
2019-11-08 $17.01 $17.13 $16.72 $17.10 $16.73 7,136,725
2019-11-07 $17.10 $17.46 $17.05 $17.25 $16.88 6,766,638
2019-11-06 $17.03 $17.44 $16.40 $16.79 $16.43 8,424,082
2019-11-05 $17.29 $17.61 $16.97 $17.08 $16.71 8,174,548
2019-11-04 $16.65 $17.20 $16.60 $17.05 $16.68 6,430,936
2019-11-01 $16.01 $16.48 $15.89 $16.40 $16.05 5,286,728
2019-10-31 $15.62 $15.86 $15.21 $15.81 $15.47 6,146,615
2019-10-30 $16.56 $16.66 $15.63 $15.69 $15.35 5,130,584
2019-10-29 $16.24 $16.65 $16.08 $16.51 $16.15 5,411,620
2019-10-28 $16.88 $17.14 $16.27 $16.37 $16.02 7,774,455
2019-10-25 $16.46 $17.03 $16.38 $16.80 $16.44 5,465,580
2019-10-24 $16.81 $16.82 $16.33 $16.46 $16.11 4,378,846
2019-10-23 $16.31 $16.80 $16.09 $16.63 $16.27 5,899,532
2019-10-22 $15.64 $16.66 $15.64 $16.38 $16.03 5,721,342
2019-10-21 $15.42 $15.66 $15.27 $15.61 $15.27 5,738,638
2019-10-18 $16.19 $16.25 $15.40 $15.41 $15.08 7,130,807
2019-10-17 $16.16 $16.44 $16.03 $16.15 $15.80 8,603,766
2019-10-16 $15.62 $16.36 $15.48 $16.11 $15.76 10,213,747
2019-10-15 $15.21 $16.04 $15.01 $15.63 $15.29 21,983,790
2019-10-14 $15.37 $15.47 $14.52 $15.18 $14.85 27,293,732
2019-10-11 $16.70 $17.13 $16.70 $16.97 $16.60 3,384,656
2019-10-10 $16.18 $16.56 $16.11 $16.45 $16.10 2,629,260
2019-10-09 $16.10 $16.47 $15.93 $16.13 $15.78 4,062,418
2019-10-08 $15.81 $16.15 $15.72 $15.86 $15.52 4,631,583
2019-10-07 $16.23 $16.41 $15.89 $16.07 $15.72 3,250,120
2019-10-04 $16.40 $16.69 $16.16 $16.24 $15.89 6,146,250
2019-10-03 $15.75 $16.56 $15.60 $16.42 $16.07 4,874,497
2019-10-02 $16.14 $16.46 $15.70 $15.92 $15.58 5,145,561
2019-10-01 $16.97 $17.27 $16.17 $16.18 $15.83 4,733,929
2019-09-30 $16.95 $17.00 $16.58 $16.80 $16.44 7,712,238
2019-09-27 $17.03 $17.33 $16.83 $17.02 $16.65 5,770,912
2019-09-26 $17.68 $17.74 $17.05 $17.35 $16.98 4,442,181
2019-09-25 $17.59 $17.98 $17.41 $17.90 $17.51 2,580,530
2019-09-24 $18.15 $18.30 $17.82 $17.86 $17.47 4,976,882
2019-09-23 $18.34 $18.66 $18.23 $18.32 $17.93 3,891,284
2019-09-20 $18.72 $18.75 $18.37 $18.52 $18.12 5,185,339
2019-09-19 $19.12 $19.25 $18.51 $18.67 $18.27 2,778,645
2019-09-18 $19.00 $19.24 $18.81 $18.98 $18.54 2,634,311
2019-09-17 $19.80 $19.86 $18.97 $19.28 $18.83 6,349,435
2019-09-16 $20.69 $20.80 $19.40 $19.86 $19.40 10,095,381
2019-09-13 $18.50 $18.72 $18.02 $18.50 $18.07 3,846,630
2019-09-12 $18.07 $18.48 $17.84 $18.31 $17.89 3,854,858
2019-09-11 $18.55 $19.02 $18.01 $18.57 $18.14 5,346,819
2019-09-10 $17.92 $18.97 $17.92 $18.39 $17.96 6,976,815
2019-09-09 $17.46 $17.82 $17.42 $17.70 $17.29 3,807,498
2019-09-06 $17.37 $17.57 $17.07 $17.27 $16.87 3,366,951
2019-09-05 $17.85 $18.05 $17.52 $17.65 $17.24 3,811,993
2019-09-04 $17.70 $17.80 $17.40 $17.67 $17.26 3,909,476
2019-09-03 $17.57 $17.70 $17.25 $17.37 $16.97 3,241,532
2019-08-30 $18.01 $18.43 $17.60 $17.91 $17.50 3,903,746
2019-08-29 $17.66 $18.27 $17.66 $18.04 $17.62 3,974,295
2019-08-28 $16.82 $17.58 $16.80 $17.53 $17.12 3,472,110
2019-08-27 $16.65 $16.75 $16.45 $16.65 $16.26 4,507,746
2019-08-26 $16.37 $16.50 $16.12 $16.40 $16.02 2,946,058
2019-08-23 $16.40 $16.59 $16.01 $16.09 $15.72 5,123,297
2019-08-22 $16.81 $17.08 $16.60 $16.79 $16.40 2,935,162
2019-08-21 $16.44 $16.83 $16.43 $16.70 $16.31 2,639,100
2019-08-20 $16.28 $16.35 $15.97 $16.21 $15.84 3,448,026
2019-08-19 $16.20 $16.49 $16.06 $16.42 $16.04 3,513,117
2019-08-16 $15.52 $16.08 $15.48 $15.95 $15.58 4,451,648
2019-08-15 $15.66 $15.85 $15.26 $15.48 $15.12 4,280,042
2019-08-14 $16.00 $16.14 $15.42 $15.59 $15.23 4,747,694
2019-08-13 $16.28 $16.89 $16.11 $16.45 $16.07 3,892,223
2019-08-12 $16.37 $16.68 $16.14 $16.41 $16.03 6,063,226
2019-08-09 $16.42 $16.83 $16.29 $16.42 $16.04 5,821,391
2019-08-08 $16.64 $16.84 $15.80 $16.46 $16.08 8,740,206
2019-08-07 $15.10 $16.66 $14.41 $16.38 $16.00 15,035,357
2019-08-06 $14.23 $14.39 $13.72 $14.13 $13.80 7,550,590
2019-08-05 $14.41 $14.45 $13.89 $14.16 $13.83 8,473,217
2019-08-02 $15.27 $15.41 $14.59 $14.86 $14.52 6,854,710
2019-08-01 $16.27 $16.27 $14.81 $15.15 $14.80 10,122,967
2019-07-31 $16.56 $16.90 $16.35 $16.59 $16.21 3,922,306
2019-07-30 $15.80 $16.80 $15.64 $16.58 $16.20 3,458,194
2019-07-29 $16.10 $16.18 $15.64 $15.89 $15.52 3,288,881
2019-07-26 $16.26 $16.33 $15.92 $16.11 $15.74 3,052,547
2019-07-25 $17.12 $17.32 $16.15 $16.22 $15.84 6,921,914
2019-07-24 $16.89 $17.32 $16.86 $17.00 $16.61 4,295,022
2019-07-23 $16.62 $17.03 $16.59 $16.93 $16.54 3,412,092
2019-07-22 $16.60 $16.92 $16.50 $16.58 $16.20 3,259,105
2019-07-19 $16.46 $16.60 $16.09 $16.52 $16.14 3,177,476
2019-07-18 $16.08 $16.50 $15.97 $16.41 $16.03 7,297,451
2019-07-17 $16.80 $16.95 $16.17 $16.22 $15.84 6,419,230
2019-07-16 $17.37 $17.38 $16.52 $16.85 $16.46 5,749,588
2019-07-15 $18.35 $18.40 $17.33 $17.39 $16.99 4,111,002
2019-07-12 $18.43 $18.44 $18.11 $18.30 $17.88 2,869,292
2019-07-11 $18.77 $18.94 $18.19 $18.40 $17.97 3,075,808
2019-07-10 $18.52 $18.88 $18.41 $18.70 $18.27 3,022,785
2019-07-09 $18.35 $18.36 $17.89 $18.36 $17.94 3,497,887
2019-07-08 $18.20 $18.67 $18.20 $18.34 $17.92 3,798,950
2019-07-05 $18.20 $18.47 $18.06 $18.39 $17.96 2,563,704
2019-07-03 $18.35 $18.44 $18.04 $18.25 $17.83 1,918,469
2019-07-02 $18.92 $18.95 $18.22 $18.33 $17.91 3,189,650
2019-07-01 $19.40 $19.53 $18.93 $19.01 $18.57 3,568,147
2019-06-28 $18.67 $19.03 $18.58 $19.01 $18.57 4,121,173
2019-06-27 $18.90 $19.05 $18.51 $18.60 $18.17 3,788,373
2019-06-26 $18.48 $19.19 $18.45 $18.96 $18.52 7,498,994
2019-06-25 $17.98 $18.31 $17.89 $18.21 $17.79 5,720,173
2019-06-24 $17.97 $18.34 $17.83 $18.12 $17.70 5,323,822
2019-06-21 $17.88 $18.06 $17.62 $17.99 $17.57 5,099,102
2019-06-20 $17.98 $18.20 $17.74 $17.80 $17.39 5,895,733
2019-06-19 $18.04 $18.14 $17.55 $17.56 $17.15 3,449,458
2019-06-18 $17.69 $18.45 $17.69 $18.04 $17.62 6,153,882
2019-06-17 $16.89 $17.69 $16.80 $17.58 $17.17 3,348,122
2019-06-14 $17.50 $17.62 $16.97 $17.05 $16.66 3,261,962
2019-06-13 $17.22 $17.47 $17.14 $17.45 $17.05 3,421,286
2019-06-12 $17.36 $17.52 $16.87 $16.93 $16.54 3,687,073
2019-06-11 $17.74 $18.01 $17.67 $17.69 $17.28 3,455,322
2019-06-10 $17.57 $17.94 $17.45 $17.49 $17.09 3,769,315
2019-06-07 $17.65 $17.85 $17.43 $17.54 $17.13 3,960,397
2019-06-06 $17.24 $17.55 $17.07 $17.45 $17.05 3,629,227
2019-06-05 $18.02 $18.02 $17.09 $17.23 $16.83 5,141,709
2019-06-04 $17.98 $18.23 $17.84 $18.06 $17.64 3,430,581
2019-06-03 $17.95 $18.00 $17.53 $17.74 $17.33 5,034,122
2019-05-31 $17.76 $18.20 $17.61 $17.83 $17.42 5,265,448
2019-05-30 $18.50 $18.85 $18.06 $18.19 $17.77 3,377,866
2019-05-29 $17.76 $18.53 $17.53 $18.51 $18.08 4,590,192
2019-05-28 $18.52 $18.75 $18.26 $18.30 $17.88 5,816,513
2019-05-24 $18.54 $18.62 $17.80 $18.40 $17.97 6,323,849
2019-05-23 $19.07 $19.09 $18.00 $18.25 $17.83 9,621,281
2019-05-22 $20.70 $20.77 $19.71 $19.78 $19.32 5,243,906
2019-05-21 $20.27 $20.84 $20.27 $20.79 $20.31 3,948,585
2019-05-20 $20.50 $20.65 $20.11 $20.17 $19.70 3,359,241
2019-05-17 $20.77 $21.03 $20.60 $20.61 $20.13 2,519,936
2019-05-16 $21.00 $21.16 $20.73 $20.93 $20.45 3,277,016
2019-05-15 $20.20 $20.93 $20.07 $20.85 $20.37 3,438,374
2019-05-14 $20.23 $20.65 $20.20 $20.53 $20.06 3,349,739
2019-05-13 $20.46 $20.63 $19.84 $20.02 $19.56 3,103,540
2019-05-10 $20.59 $20.80 $20.00 $20.63 $20.15 3,974,513
2019-05-09 $20.11 $20.65 $19.68 $20.63 $20.15 5,548,642
2019-05-08 $19.55 $20.46 $19.52 $20.36 $19.89 5,222,729
2019-05-07 $19.71 $19.88 $18.84 $19.55 $19.10 6,753,595
2019-05-06 $19.58 $20.19 $19.36 $20.08 $19.62 5,755,874
2019-05-03 $19.05 $19.87 $18.94 $19.72 $19.26 6,186,360
2019-05-02 $18.59 $19.90 $18.52 $18.89 $18.45 11,821,633
2019-05-01 $19.91 $19.94 $19.06 $19.08 $18.64 6,619,277
2019-04-30 $20.45 $20.50 $19.86 $19.96 $19.50 4,968,646
2019-04-29 $20.33 $20.39 $19.94 $20.19 $19.72 3,258,020
2019-04-26 $20.51 $20.70 $20.08 $20.32 $19.85 3,890,198
2019-04-25 $21.53 $21.57 $20.71 $20.77 $20.29 6,322,612
2019-04-24 $22.10 $22.11 $21.24 $21.51 $21.01 5,285,943
2019-04-23 $21.95 $22.04 $21.32 $21.65 $21.15 3,588,127
2019-04-22 $21.91 $22.10 $21.50 $21.77 $21.27 8,173,447
2019-04-18 $21.11 $21.53 $20.85 $21.30 $20.81 10,393,190
2019-04-17 $20.64 $21.33 $20.55 $20.85 $20.37 7,999,710
2019-04-16 $20.43 $20.61 $20.13 $20.45 $19.98 4,476,048
2019-04-15 $20.17 $20.78 $19.88 $20.30 $19.83 7,590,340
2019-04-12 $19.46 $20.65 $19.34 $20.29 $19.82 14,193,690
2019-04-11 $18.44 $18.70 $17.94 $18.16 $17.74 3,567,011
2019-04-10 $18.49 $18.67 $18.39 $18.55 $18.12 3,521,435
2019-04-09 $19.00 $19.00 $18.29 $18.36 $17.94 3,708,380
2019-04-08 $18.89 $19.33 $18.86 $19.07 $18.63 3,717,090
2019-04-05 $17.94 $18.79 $17.94 $18.78 $18.35 4,819,869
2019-04-04 $18.10 $18.14 $17.51 $17.85 $17.44 9,883,190
2019-04-03 $18.76 $18.77 $17.76 $18.11 $17.69 5,958,715
2019-04-02 $19.45 $19.56 $18.64 $18.74 $18.31 4,804,713
2019-04-01 $19.50 $19.63 $19.21 $19.33 $18.88 4,097,495
2019-03-29 $19.24 $19.61 $19.24 $19.30 $18.85 8,065,737
2019-03-28 $18.35 $19.01 $18.29 $18.99 $18.55 2,975,096
2019-03-27 $18.63 $18.74 $18.43 $18.62 $18.19 2,988,265
2019-03-26 $18.33 $18.73 $18.29 $18.56 $18.13 2,878,477
2019-03-25 $18.18 $18.24 $17.83 $17.98 $17.56 4,000,484
2019-03-22 $18.86 $18.92 $18.16 $18.26 $17.84 4,209,180
2019-03-21 $18.84 $19.22 $18.76 $19.11 $18.67 2,720,287
2019-03-20 $18.03 $19.09 $17.97 $18.79 $18.36 3,624,359
2019-03-19 $18.51 $18.57 $17.94 $18.09 $17.67 3,103,990
2019-03-18 $17.99 $18.44 $17.83 $18.34 $17.92 5,067,337
2019-03-15 $17.96 $18.05 $17.75 $17.80 $17.39 6,250,378
2019-03-14 $18.27 $18.40 $18.05 $18.07 $17.65 3,164,199
2019-03-13 $18.50 $18.57 $18.00 $18.27 $17.85 5,202,100
2019-03-12 $17.97 $18.58 $17.91 $18.29 $17.87 6,122,164
2019-03-11 $17.44 $17.93 $17.29 $17.86 $17.45 3,894,810
2019-03-08 $17.51 $17.55 $17.01 $17.28 $16.88 5,537,298
2019-03-07 $18.07 $18.23 $17.74 $17.94 $17.53 6,576,903
2019-03-06 $18.54 $18.73 $18.17 $18.22 $17.80 4,519,254
2019-03-05 $19.17 $19.33 $18.60 $18.74 $18.31 6,094,898
2019-03-04 $18.58 $19.10 $18.56 $19.08 $18.64 6,694,800
2019-03-01 $18.26 $18.63 $18.20 $18.58 $18.15 4,512,451
2019-02-28 $18.65 $18.68 $18.05 $18.14 $17.72 5,450,972
2019-02-27 $18.44 $18.71 $18.22 $18.62 $18.19 5,216,156
2019-02-26 $18.71 $19.19 $18.20 $18.27 $17.85 7,275,647
2019-02-25 $19.21 $19.56 $18.42 $18.74 $18.31 7,840,207
2019-02-22 $18.15 $19.43 $17.85 $19.33 $18.88 9,171,614
2019-02-21 $18.46 $18.63 $17.80 $17.93 $17.52 7,093,629
2019-02-20 $18.80 $18.99 $18.52 $18.54 $18.11 4,755,678
2019-02-19 $18.59 $18.99 $18.57 $18.82 $18.38 4,839,821
2019-02-15 $18.71 $18.81 $18.51 $18.73 $18.30 4,054,998
2019-02-14 $18.02 $18.71 $18.00 $18.45 $18.02 6,649,007
2019-02-13 $17.98 $18.47 $17.95 $18.22 $17.80 3,631,779
2019-02-12 $18.38 $18.58 $17.76 $17.89 $17.48 7,972,405
2019-02-11 $17.52 $18.13 $17.38 $18.04 $17.62 3,518,180
2019-02-08 $17.85 $17.96 $17.23 $17.64 $17.23 6,105,516
2019-02-07 $18.25 $18.43 $17.62 $17.87 $17.46 5,178,097
2019-02-06 $18.31 $18.56 $18.19 $18.37 $17.95 3,425,884
2019-02-05 $18.74 $18.83 $18.17 $18.38 $17.95 4,568,871
2019-02-04 $18.40 $18.93 $18.21 $18.87 $18.43 3,745,113
2019-02-01 $18.67 $18.90 $18.45 $18.61 $18.18 3,200,290
2019-01-31 $18.86 $19.15 $18.34 $18.58 $18.15 5,170,936
2019-01-30 $18.21 $18.84 $18.02 $18.81 $18.37 5,358,958
2019-01-29 $18.31 $18.38 $18.05 $18.10 $17.68 4,820,503
2019-01-28 $18.09 $18.18 $17.79 $18.00 $17.58 4,531,226
2019-01-25 $18.17 $18.55 $18.10 $18.46 $18.03 3,932,459
2019-01-24 $18.10 $18.39 $17.92 $18.14 $17.72 7,425,890
2019-01-23 $18.80 $18.88 $18.02 $18.16 $17.74 4,942,485
2019-01-22 $18.94 $19.06 $18.40 $18.67 $18.24 7,161,662
2019-01-18 $19.23 $19.54 $18.94 $19.25 $18.80 6,204,617
2019-01-17 $18.79 $19.30 $18.53 $19.05 $18.61 4,286,405
2019-01-16 $18.80 $19.32 $18.77 $18.98 $18.54 5,683,928
2019-01-15 $18.64 $18.87 $18.52 $18.70 $18.27 3,637,907
2019-01-14 $18.40 $18.85 $18.30 $18.46 $18.03 6,989,923
2019-01-11 $18.74 $19.09 $18.35 $18.72 $18.29 4,880,336
2019-01-10 $18.92 $19.21 $18.60 $19.01 $18.57 6,144,477
2019-01-09 $18.99 $19.27 $18.62 $19.19 $18.75 7,368,085
2019-01-08 $18.53 $18.81 $18.17 $18.74 $18.31 8,972,575
2019-01-07 $17.02 $18.19 $16.91 $18.12 $17.70 8,830,416
2019-01-04 $16.54 $16.94 $16.35 $16.88 $16.49 10,718,530
2019-01-03 $16.16 $16.44 $15.81 $16.15 $15.78 6,935,640
2019-01-02 $15.54 $16.48 $15.18 $16.22 $15.84 7,079,520
2018-12-31 $15.76 $16.00 $15.56 $15.98 $15.61 4,042,650
2018-12-28 $16.09 $16.14 $15.45 $15.68 $15.32 5,075,336
2018-12-27 $15.64 $16.04 $15.17 $16.03 $15.66 7,018,893
2018-12-26 $14.70 $16.02 $14.17 $15.97 $15.60 7,543,103
2018-12-24 $14.59 $14.94 $14.24 $14.51 $14.17 4,411,923
2018-12-21 $15.00 $15.39 $14.70 $14.88 $14.54 9,634,291
2018-12-20 $15.27 $15.87 $14.95 $14.99 $14.64 10,961,161
2018-12-19 $16.12 $16.46 $15.42 $15.55 $15.19 9,049,792
2018-12-18 $16.11 $16.20 $15.71 $15.97 $15.60 8,424,338
2018-12-17 $16.30 $16.63 $15.94 $16.14 $15.77 8,736,349
2018-12-14 $17.52 $17.70 $16.32 $16.43 $16.05 9,005,667
2018-12-13 $17.37 $17.80 $16.85 $17.66 $17.25 9,507,519
2018-12-12 $18.10 $18.36 $17.45 $17.45 $17.05 6,829,123
2018-12-11 $18.36 $18.68 $17.49 $17.79 $17.38 6,699,763
2018-12-10 $18.19 $18.43 $17.56 $18.03 $17.61 7,669,059
2018-12-07 $19.51 $19.93 $18.46 $18.74 $18.31 10,326,672
2018-12-06 $19.26 $19.27 $18.31 $19.09 $18.65 9,611,162
2018-12-04 $20.75 $20.84 $19.80 $19.81 $19.35 4,471,372
2018-12-03 $21.15 $21.37 $20.62 $20.78 $20.30 7,949,574
2018-11-30 $20.75 $20.75 $19.98 $20.13 $19.66 6,448,392
2018-11-29 $20.91 $21.30 $20.81 $20.87 $20.39 5,962,754
2018-11-28 $21.10 $21.32 $20.61 $20.77 $20.29 5,092,215
2018-11-27 $21.22 $21.63 $20.57 $20.96 $20.48 5,440,923
2018-11-26 $20.99 $21.44 $20.96 $21.12 $20.63 5,544,643
2018-11-23 $20.94 $21.04 $20.44 $20.66 $20.18 2,085,491
2018-11-21 $21.83 $22.06 $21.63 $21.74 $21.24 4,948,083
2018-11-20 $20.89 $21.61 $20.45 $21.52 $21.02 10,041,745
2018-11-19 $21.66 $22.04 $21.09 $21.44 $20.94 8,565,004
2018-11-16 $22.15 $22.68 $21.60 $22.14 $21.63 6,876,301
2018-11-15 $21.92 $22.20 $21.55 $22.05 $21.54 6,840,450
2018-11-14 $22.74 $22.97 $21.49 $22.09 $21.58 8,215,041
2018-11-13 $23.22 $23.44 $21.93 $22.07 $21.56 8,305,441
2018-11-12 $24.70 $24.82 $23.30 $23.40 $22.86 3,349,508
2018-11-09 $23.36 $24.64 $23.05 $24.47 $23.90 4,474,752
2018-11-08 $25.09 $25.33 $23.83 $23.97 $23.42 6,583,196
2018-11-07 $25.68 $25.86 $24.69 $25.20 $24.62 5,594,971
2018-11-06 $25.34 $25.76 $24.94 $25.05 $24.47 6,274,098
2018-11-05 $25.29 $25.99 $24.93 $25.46 $24.87 6,849,431
2018-11-02 $25.38 $25.96 $24.41 $24.73 $24.16 9,198,384
2018-11-01 $23.57 $24.36 $23.50 $24.25 $23.69 8,077,826
2018-10-31 $23.93 $24.63 $23.37 $23.42 $22.88 7,082,655
2018-10-30 $22.85 $23.65 $22.47 $23.58 $23.03 5,084,480
2018-10-29 $24.40 $24.73 $22.55 $23.09 $22.56 5,319,065
2018-10-26 $24.37 $25.01 $24.12 $24.43 $23.87 4,662,542
2018-10-25 $24.77 $25.13 $24.14 $24.82 $24.25 4,435,816
2018-10-24 $26.64 $26.83 $24.31 $24.39 $23.83 5,716,984
2018-10-23 $27.13 $27.13 $26.01 $26.27 $25.66 5,125,865
2018-10-22 $28.08 $28.20 $27.49 $27.71 $27.07 3,117,364
2018-10-19 $28.32 $28.83 $27.97 $28.09 $27.44 3,018,158
2018-10-18 $28.43 $28.54 $27.76 $28.15 $27.50 4,770,957
2018-10-17 $29.46 $29.61 $28.60 $28.81 $28.14 3,558,444
2018-10-16 $29.15 $29.88 $28.94 $29.71 $29.02 3,309,970
2018-10-15 $29.15 $29.52 $28.77 $29.01 $28.34 3,311,902
2018-10-12 $29.14 $29.23 $28.04 $29.00 $28.33 4,057,289
2018-10-11 $29.33 $29.67 $28.47 $28.54 $27.88 4,265,396
2018-10-10 $30.53 $30.68 $29.61 $29.63 $28.94 5,211,782
2018-10-09 $30.09 $31.05 $29.91 $30.70 $29.99 3,331,690
2018-10-08 $30.02 $30.10 $29.27 $30.00 $29.31 3,342,954
2018-10-05 $30.02 $30.39 $29.72 $30.26 $29.56 3,310,535
2018-10-04 $30.23 $30.67 $29.69 $29.93 $29.24 3,981,927
2018-10-03 $30.19 $30.43 $29.70 $30.38 $29.68 4,099,628
2018-10-02 $30.04 $30.41 $29.45 $30.13 $29.43 4,390,666
2018-10-01 $29.30 $30.35 $29.04 $29.95 $29.26 5,170,795
2018-09-28 $29.10 $29.95 $29.08 $29.25 $28.57 5,534,969
2018-09-27 $28.94 $29.31 $28.50 $29.25 $28.57 3,264,763
2018-09-26 $29.25 $29.41 $28.50 $28.60 $27.94 3,147,239
2018-09-25 $29.94 $30.00 $29.10 $29.34 $28.66 4,649,114
2018-09-24 $29.17 $29.95 $29.17 $29.66 $28.97 4,959,147
2018-09-21 $28.77 $29.01 $28.41 $28.79 $28.12 3,944,427
2018-09-20 $29.00 $29.01 $28.30 $28.55 $27.89 2,237,598
2018-09-19 $28.02 $28.97 $28.00 $28.79 $28.12 3,567,176
2018-09-18 $28.06 $28.40 $27.53 $27.97 $27.32 3,818,690
2018-09-17 $28.38 $28.48 $27.54 $27.75 $27.11 3,023,251
2018-09-14 $28.16 $28.78 $28.08 $28.26 $27.61 3,271,750
2018-09-13 $28.16 $28.51 $27.86 $28.13 $27.48 3,695,654
2018-09-12 $27.72 $28.60 $27.65 $28.28 $27.63 4,393,707
2018-09-11 $26.24 $27.39 $26.18 $27.30 $26.67 5,036,647
2018-09-10 $26.49 $26.77 $26.39 $26.40 $25.79 2,601,196
2018-09-07 $26.10 $26.41 $25.75 $26.37 $25.76 3,345,475
2018-09-06 $26.65 $26.75 $26.14 $26.44 $25.83 3,724,824
2018-09-05 $26.92 $27.05 $26.51 $26.70 $26.08 3,891,920
2018-09-04 $27.90 $28.16 $27.02 $27.15 $26.52 3,289,853
2018-08-31 $28.67 $28.75 $27.50 $27.77 $27.13 7,752,342
2018-08-30 $28.85 $29.19 $28.75 $28.86 $28.19 5,034,550
2018-08-29 $28.71 $29.13 $28.56 $28.87 $28.20 6,570,171
2018-08-28 $28.81 $29.22 $28.44 $28.45 $27.79 2,888,638
2018-08-27 $28.65 $29.14 $28.65 $28.83 $28.16 2,574,528
2018-08-24 $28.68 $28.95 $28.55 $28.63 $27.97 3,166,858
2018-08-23 $28.33 $28.47 $28.21 $28.31 $27.66 2,574,568
2018-08-22 $28.55 $28.80 $28.33 $28.55 $27.89 3,260,717
2018-08-21 $28.33 $28.50 $28.08 $28.21 $27.56 5,105,650
2018-08-20 $28.23 $28.49 $28.00 $28.11 $27.46 3,478,055
2018-08-17 $27.94 $28.50 $27.94 $28.37 $27.71 5,462,901
2018-08-16 $28.10 $28.52 $27.80 $27.93 $27.28 5,091,589
2018-08-15 $29.60 $29.60 $27.69 $27.82 $27.18 7,190,703
2018-08-14 $29.49 $29.86 $29.12 $29.43 $28.75 3,550,685
2018-08-13 $30.27 $30.30 $28.88 $29.10 $28.43 4,060,655
2018-08-10 $29.94 $30.44 $29.91 $30.28 $29.58 3,839,618
2018-08-09 $30.26 $30.63 $29.86 $29.96 $29.27 6,950,163
2018-08-08 $30.00 $32.00 $29.15 $30.27 $29.57 12,792,554
2018-08-07 $31.80 $31.99 $31.68 $31.74 $31.01 4,247,071
2018-08-06 $31.02 $31.45 $30.78 $31.37 $30.64 3,187,191
2018-08-03 $31.49 $31.67 $30.74 $30.92 $30.20 4,577,406
2018-08-02 $30.86 $31.71 $30.46 $31.61 $30.88 3,722,070
2018-08-01 $31.08 $31.45 $30.58 $31.14 $30.42 3,976,997
2018-07-31 $31.98 $32.14 $31.13 $31.43 $30.70 2,753,487
2018-07-30 $31.56 $32.33 $31.56 $32.02 $31.28 3,574,349
2018-07-27 $31.17 $31.52 $30.81 $31.16 $30.44 3,038,334
2018-07-26 $31.92 $32.03 $31.28 $31.30 $30.58 2,606,784
2018-07-25 $31.46 $31.94 $31.17 $31.90 $31.16 2,028,057
2018-07-24 $31.30 $31.81 $31.15 $31.38 $30.65 2,828,422
2018-07-23 $31.57 $31.69 $31.06 $31.11 $30.39 3,307,264
2018-07-20 $31.99 $32.03 $31.10 $31.55 $30.82 2,708,719
2018-07-19 $31.71 $32.30 $31.59 $31.88 $31.14 3,784,440
2018-07-18 $31.54 $31.78 $31.07 $31.71 $30.98 4,270,601
2018-07-17 $31.00 $31.80 $31.00 $31.57 $30.84 2,978,431
2018-07-16 $31.41 $31.85 $31.06 $31.49 $30.76 4,768,165
2018-07-13 $31.74 $32.39 $31.73 $32.07 $31.33 2,375,030
2018-07-12 $31.82 $32.07 $31.15 $31.87 $31.13 3,046,122
2018-07-11 $32.71 $33.05 $31.48 $31.72 $30.99 5,460,631
2018-07-10 $32.81 $33.25 $32.68 $32.87 $32.11 7,350,185
2018-07-09 $32.09 $32.48 $31.60 $32.44 $31.69 5,876,926
2018-07-06 $30.56 $31.85 $30.42 $31.67 $30.94 4,016,624
2018-07-05 $30.80 $31.03 $30.42 $30.79 $30.08 4,390,732
2018-07-03 $30.43 $30.81 $30.10 $30.52 $29.81 3,337,558
2018-07-02 $30.00 $30.02 $29.39 $29.93 $29.24 2,367,790
2018-06-29 $30.44 $30.70 $30.16 $30.28 $29.58 3,264,810
2018-06-28 $30.46 $30.62 $29.98 $30.21 $29.51 3,982,562
2018-06-27 $30.21 $30.89 $30.06 $30.28 $29.58 5,611,340
2018-06-26 $28.84 $29.83 $28.72 $29.78 $29.09 4,992,603
2018-06-25 $29.00 $29.29 $28.34 $28.77 $28.10 3,809,682
2018-06-22 $28.65 $29.26 $28.50 $29.04 $28.37 8,565,135
2018-06-21 $27.66 $27.78 $27.03 $27.27 $26.64 4,650,390
2018-06-20 $28.23 $28.33 $27.15 $28.02 $27.37 3,600,700
2018-06-19 $27.40 $28.09 $27.34 $27.80 $27.16 4,545,549
2018-06-18 $27.32 $28.11 $27.05 $27.94 $27.29 5,856,196
2018-06-15 $27.50 $27.52 $26.67 $26.95 $26.33 7,991,422
2018-06-14 $28.54 $28.68 $27.62 $27.72 $27.08 3,823,059
2018-06-13 $28.46 $28.86 $28.18 $28.27 $27.62 5,688,324
2018-06-12 $27.93 $28.76 $27.93 $28.63 $27.97 6,719,939
2018-06-11 $27.27 $28.03 $27.22 $27.90 $27.25 6,012,286
2018-06-08 $27.80 $28.07 $27.11 $27.20 $26.57 5,243,948
2018-06-07 $27.37 $27.88 $27.33 $27.61 $26.97 6,166,376
2018-06-06 $27.19 $27.34 $26.63 $27.13 $26.50 6,559,121
2018-06-05 $27.04 $27.39 $26.54 $27.11 $26.48 8,525,246
2018-06-04 $28.31 $28.32 $26.55 $27.16 $26.53 13,633,680
2018-06-01 $29.46 $29.61 $27.94 $28.31 $27.66 10,225,520
2018-05-31 $29.84 $30.59 $29.46 $29.48 $28.80 4,575,819
2018-05-30 $29.40 $30.19 $29.16 $30.06 $29.36 5,888,825
2018-05-29 $29.13 $29.68 $28.86 $29.10 $28.43 5,194,672
2018-05-25 $28.85 $29.45 $28.29 $29.42 $28.74 5,273,610
2018-05-24 $30.32 $30.62 $29.82 $29.93 $29.24 7,628,758
2018-05-23 $30.81 $31.33 $30.36 $30.78 $30.07 5,036,667
2018-05-22 $32.13 $32.36 $30.80 $31.02 $30.30 5,717,149
2018-05-21 $31.94 $32.30 $31.59 $32.14 $31.40 3,725,517
2018-05-18 $32.24 $32.29 $31.54 $31.70 $30.97 5,240,025
2018-05-17 $32.27 $32.79 $31.64 $32.14 $31.40 7,020,997
2018-05-16 $31.80 $31.99 $31.49 $31.88 $31.14 3,048,283
2018-05-15 $31.38 $31.95 $31.10 $31.95 $31.21 3,275,635
2018-05-14 $31.75 $32.00 $31.51 $31.62 $30.89 4,820,168
2018-05-11 $32.88 $32.88 $31.30 $31.61 $30.88 7,011,377
2018-05-10 $32.81 $33.43 $32.43 $32.84 $32.08 6,190,831
2018-05-09 $33.33 $33.41 $32.45 $32.49 $31.74 7,259,471
2018-05-08 $31.90 $32.51 $31.21 $32.51 $31.76 10,658,845
2018-05-07 $32.24 $33.06 $31.99 $32.15 $31.41 11,264,741
2018-05-04 $31.68 $32.02 $31.11 $31.92 $31.18 15,214,921
2018-05-03 $29.85 $29.91 $28.83 $29.29 $28.61 7,454,850
2018-05-02 $29.92 $30.45 $29.83 $30.14 $29.44 5,673,397
2018-05-01 $29.94 $30.17 $29.62 $29.88 $29.19 5,025,660
2018-04-30 $29.58 $30.57 $29.53 $30.03 $29.34 4,975,844
2018-04-27 $29.69 $30.23 $29.45 $29.59 $28.91 3,890,465
2018-04-26 $30.14 $30.14 $29.71 $29.82 $29.13 6,480,269
2018-04-25 $29.83 $30.05 $29.50 $30.03 $29.34 5,500,378
2018-04-24 $30.93 $30.93 $29.25 $29.73 $29.04 6,853,852
2018-04-23 $30.38 $30.71 $30.04 $30.66 $29.95 4,680,728
2018-04-20 $30.42 $31.04 $30.03 $30.39 $29.69 6,480,497
2018-04-19 $30.59 $30.93 $30.25 $30.38 $29.68 3,517,005
2018-04-18 $30.36 $30.84 $29.92 $30.47 $29.77 5,625,520
2018-04-17 $29.38 $30.06 $29.29 $29.86 $29.17 4,078,875
2018-04-16 $29.31 $29.60 $29.07 $29.38 $28.70 2,675,383
2018-04-13 $28.60 $29.67 $28.55 $29.31 $28.63 7,737,516
2018-04-12 $27.94 $28.47 $27.56 $28.22 $27.57 5,637,493
2018-04-11 $27.61 $28.40 $27.56 $28.07 $27.42 6,862,055
2018-04-10 $27.15 $27.90 $27.00 $27.63 $26.99 5,295,717
2018-04-09 $26.71 $27.23 $26.59 $26.65 $26.03 4,417,362
2018-04-06 $27.56 $27.95 $26.20 $26.95 $26.33 7,056,255
2018-04-05 $27.55 $28.00 $27.30 $27.76 $27.12 9,037,942
2018-04-04 $27.38 $27.52 $26.87 $27.35 $26.72 8,301,577
2018-04-03 $28.13 $28.33 $27.41 $28.24 $27.59 4,914,237
2018-04-02 $28.48 $28.90 $27.77 $28.00 $27.35 7,327,784
2018-03-29 $27.41 $29.23 $27.36 $28.99 $28.32 11,127,839
2018-03-28 $28.55 $28.74 $27.14 $27.34 $26.71 9,798,570
2018-03-27 $28.68 $28.68 $26.72 $26.94 $26.32 5,269,681
2018-03-26 $27.47 $28.53 $27.33 $28.50 $27.84 4,206,725
2018-03-23 $27.70 $28.31 $27.30 $27.32 $26.69 4,281,202
2018-03-22 $27.77 $28.01 $27.30 $27.50 $26.86 3,633,089
2018-03-21 $26.84 $28.38 $26.76 $28.14 $27.49 4,456,476
2018-03-20 $26.25 $26.92 $26.18 $26.70 $26.08 3,048,072
2018-03-19 $26.33 $26.47 $26.01 $26.16 $25.56 2,645,288
2018-03-16 $26.36 $26.88 $26.10 $26.57 $25.96 2,884,542
2018-03-15 $26.83 $26.92 $26.07 $26.15 $25.55 3,795,477
2018-03-14 $26.88 $26.95 $26.57 $26.84 $26.22 2,141,359
2018-03-13 $26.96 $27.38 $26.71 $26.82 $26.20 3,635,700
2018-03-12 $26.81 $27.08 $26.63 $26.77 $26.15 3,731,997
2018-03-09 $26.71 $27.05 $26.57 $26.80 $26.18 3,504,546
2018-03-08 $26.70 $26.81 $26.21 $26.51 $25.90 3,195,389
2018-03-07 $26.49 $27.00 $26.34 $26.66 $26.04 3,334,976
2018-03-06 $27.07 $27.24 $26.60 $26.82 $26.20 3,945,970
2018-03-05 $25.57 $27.00 $25.28 $26.81 $26.19 5,619,799
2018-03-02 $25.04 $25.72 $24.51 $25.55 $24.96 4,729,667
2018-03-01 $25.48 $25.83 $25.06 $25.33 $24.74 4,384,099
2018-02-28 $26.03 $26.37 $25.26 $25.28 $24.70 4,306,960
2018-02-27 $26.34 $26.61 $25.96 $25.96 $25.36 4,095,090
2018-02-26 $26.15 $26.67 $25.88 $26.21 $25.60 4,787,104
2018-02-23 $25.32 $26.39 $24.98 $26.21 $25.60 6,579,789
2018-02-22 $23.93 $25.23 $23.74 $25.04 $24.46 10,944,106
2018-02-21 $23.33 $23.48 $23.00 $23.10 $22.57 6,171,637
2018-02-20 $23.52 $23.76 $23.19 $23.29 $22.75 3,994,687
2018-02-16 $23.22 $23.86 $23.22 $23.46 $22.92 4,526,100
2018-02-15 $23.51 $23.64 $22.82 $23.42 $22.88 4,321,948
2018-02-14 $22.28 $23.75 $22.09 $23.47 $22.93 5,604,150
2018-02-13 $22.59 $22.72 $22.28 $22.57 $22.05 3,751,082
2018-02-12 $22.07 $23.12 $22.00 $22.80 $22.27 5,619,250
2018-02-09 $22.33 $22.38 $21.12 $21.74 $21.24 10,073,776
2018-02-08 $23.53 $23.67 $21.95 $22.09 $21.58 7,950,924
2018-02-07 $23.35 $24.16 $23.30 $23.49 $22.95 6,955,353
2018-02-06 $22.85 $24.23 $22.77 $23.36 $22.82 7,264,178
2018-02-05 $22.65 $23.80 $22.41 $23.15 $22.61 8,424,711
2018-02-02 $23.50 $23.65 $22.93 $23.13 $22.60 8,480,256
2018-02-01 $23.60 $24.36 $23.51 $23.76 $23.21 13,400,640
2018-01-31 $24.08 $24.28 $23.35 $23.60 $23.05 15,598,905
2018-01-30 $25.00 $25.62 $23.88 $24.07 $23.51 30,414,384
2018-01-29 $28.57 $28.71 $28.05 $28.08 $27.43 3,652,517
2018-01-26 $28.86 $28.90 $28.55 $28.73 $28.07 4,019,693
2018-01-25 $29.72 $29.76 $28.88 $28.90 $28.23 7,099,163
2018-01-24 $29.38 $29.78 $29.09 $29.52 $28.84 11,085,083
2018-01-23 $29.39 $29.48 $28.65 $29.26 $28.58 4,179,665
2018-01-22 $29.32 $29.62 $28.61 $29.16 $28.49 4,088,769
2018-01-19 $28.63 $29.29 $28.53 $29.20 $28.52 4,289,358
2018-01-18 $28.72 $29.29 $28.56 $28.82 $28.15 4,196,590
2018-01-17 $28.72 $29.38 $28.53 $28.84 $28.17 5,914,257
2018-01-16 $29.25 $29.31 $28.53 $28.72 $28.06 5,417,571
2018-01-12 $29.49 $29.83 $28.26 $29.11 $28.44 9,202,473
2018-01-11 $29.09 $30.30 $29.05 $29.12 $28.45 9,862,741
2018-01-10 $30.20 $30.27 $29.31 $29.31 $28.63 3,225,267
2018-01-09 $30.95 $31.30 $30.09 $30.15 $29.45 4,341,047
2018-01-08 $30.88 $30.93 $30.26 $30.58 $29.87 2,657,698
2018-01-05 $30.80 $31.17 $30.66 $30.85 $30.14 4,096,830
2018-01-04 $30.96 $31.08 $30.60 $31.00 $30.28 3,660,895
2018-01-03 $30.57 $31.20 $30.57 $30.79 $30.08 4,366,711
2018-01-02 $29.74 $30.49 $29.74 $30.47 $29.77 3,314,744
2017-12-29 $29.92 $30.00 $29.42 $29.44 $28.76 2,294,398
2017-12-28 $29.75 $29.91 $29.42 $29.86 $29.17 1,820,833
2017-12-27 $30.30 $30.61 $29.68 $29.72 $29.03 2,944,889
2017-12-26 $29.67 $30.51 $29.62 $30.45 $29.75 3,307,000
2017-12-22 $29.39 $29.88 $29.11 $29.54 $28.86 2,866,305
2017-12-21 $27.88 $29.31 $27.84 $29.21 $28.53 3,671,413
2017-12-20 $27.10 $28.05 $27.00 $27.93 $27.28 3,930,824
2017-12-19 $26.89 $27.18 $26.66 $26.84 $26.22 3,033,558
2017-12-18 $26.05 $26.83 $25.93 $26.71 $26.09 3,357,080
2017-12-15 $26.54 $26.64 $25.87 $25.90 $25.30 3,191,534
2017-12-14 $26.53 $26.88 $26.33 $26.42 $25.81 5,438,230
2017-12-13 $26.60 $26.97 $26.45 $26.71 $26.09 2,984,109
2017-12-12 $26.69 $26.96 $26.30 $26.66 $26.04 3,744,385
2017-12-11 $26.05 $26.75 $26.05 $26.58 $25.97 2,881,475
2017-12-08 $26.00 $26.51 $25.86 $26.10 $25.50 3,259,759
2017-12-07 $25.44 $25.81 $25.18 $25.69 $25.10 2,644,692
2017-12-06 $26.10 $26.16 $25.26 $25.34 $24.75 3,308,427
2017-12-05 $26.66 $26.90 $26.30 $26.37 $25.76 2,867,317
2017-12-04 $27.47 $27.57 $26.55 $26.66 $26.04 3,921,538
2017-12-01 $27.09 $27.79 $26.96 $27.44 $26.81 4,758,632
2017-11-30 $26.72 $27.21 $26.64 $26.86 $26.24 4,182,745
2017-11-29 $26.40 $26.61 $26.17 $26.36 $25.75 2,727,031
2017-11-28 $26.37 $26.60 $26.21 $26.31 $25.70 2,409,936
2017-11-27 $26.74 $26.79 $26.29 $26.40 $25.79 2,689,057
2017-11-24 $26.90 $27.06 $26.66 $26.97 $26.35 1,459,026
2017-11-22 $26.63 $26.73 $26.37 $26.54 $25.93 2,694,430
2017-11-21 $26.09 $26.38 $25.95 $26.33 $25.72 3,387,763
2017-11-20 $25.33 $25.98 $25.07 $25.83 $25.23 3,152,924
2017-11-17 $25.22 $25.55 $25.17 $25.45 $24.86 2,881,710
2017-11-16 $25.33 $25.35 $24.89 $24.97 $24.39 3,721,690
2017-11-15 $25.66 $25.66 $25.16 $25.18 $24.60 4,579,052
2017-11-14 $26.55 $26.76 $25.95 $25.96 $25.36 4,725,774
2017-11-13 $27.06 $27.35 $26.63 $26.77 $26.15 3,223,519
2017-11-10 $27.08 $27.73 $26.95 $27.18 $26.55 4,535,838
2017-11-09 $26.83 $27.44 $26.64 $27.19 $26.56 5,803,491
2017-11-08 $27.14 $27.93 $26.50 $27.10 $26.47 9,634,168
2017-11-07 $28.26 $28.50 $27.96 $28.40 $27.74 5,549,561
2017-11-06 $27.61 $28.33 $27.42 $28.25 $27.60 4,245,523
2017-11-03 $26.73 $27.80 $26.52 $27.53 $26.89 5,733,931
2017-11-02 $27.07 $27.22 $26.38 $26.73 $26.11 4,323,765
2017-11-01 $26.87 $27.42 $26.62 $27.09 $26.46 5,411,662
2017-10-31 $25.68 $26.77 $25.57 $26.60 $25.98 6,714,117
2017-10-30 $25.36 $25.82 $25.30 $25.73 $25.13 3,756,302
2017-10-27 $24.32 $25.57 $24.26 $25.30 $24.71 4,905,708
2017-10-26 $23.91 $24.56 $23.20 $24.52 $23.95 6,354,081
2017-10-25 $24.00 $24.04 $23.32 $23.87 $23.31 5,711,190
2017-10-24 $24.20 $24.50 $23.61 $24.05 $23.49 10,378,481
2017-10-23 $25.88 $25.92 $24.29 $24.33 $23.77 7,258,710
2017-10-20 $26.10 $26.16 $25.75 $25.87 $25.27 3,886,288
2017-10-19 $26.33 $26.45 $25.95 $26.11 $25.51 5,715,066
2017-10-18 $26.68 $27.01 $26.50 $26.60 $25.98 3,501,056
2017-10-17 $26.75 $27.04 $26.47 $26.72 $26.10 3,613,926
2017-10-16 $26.62 $26.91 $26.46 $26.79 $26.17 5,928,098
2017-10-13 $26.78 $26.90 $26.40 $26.43 $25.82 4,757,293
2017-10-12 $26.60 $26.91 $26.46 $26.52 $25.91 3,814,464
2017-10-11 $26.89 $27.04 $26.62 $26.96 $26.34 2,678,940
2017-10-10 $26.97 $27.44 $26.81 $26.90 $26.28 4,018,591
2017-10-09 $26.58 $26.64 $26.29 $26.49 $25.88 1,806,140
2017-10-06 $26.74 $27.46 $26.35 $26.55 $25.94 5,944,225
2017-10-05 $26.62 $27.12 $26.52 $27.03 $26.40 5,294,199
2017-10-04 $26.73 $26.81 $26.32 $26.71 $26.09 7,925,355
2017-10-03 $26.38 $27.01 $26.26 $26.74 $26.12 5,611,493
2017-10-02 $25.81 $26.58 $25.46 $26.58 $25.97 5,705,389
2017-09-29 $25.39 $26.79 $25.01 $26.34 $25.73 10,089,874
2017-09-28 $26.18 $26.77 $25.91 $26.27 $25.66 6,102,430
2017-09-27 $26.66 $26.66 $25.15 $25.95 $25.35 14,271,522
2017-09-26 $27.26 $27.36 $26.48 $26.48 $25.87 7,034,428
2017-09-25 $26.91 $27.20 $26.67 $27.17 $26.54 6,105,787
2017-09-22 $26.65 $26.91 $26.30 $26.76 $26.14 6,081,375
2017-09-21 $26.20 $26.76 $26.01 $26.67 $26.05 5,766,763
2017-09-20 $25.34 $26.59 $25.21 $26.41 $25.80 6,696,327
2017-09-19 $25.60 $25.66 $24.93 $25.23 $24.65 4,846,281
2017-09-18 $25.39 $25.69 $25.26 $25.61 $25.02 4,271,347
2017-09-15 $25.58 $25.74 $25.35 $25.64 $25.05 3,836,983
2017-09-14 $25.65 $25.78 $25.21 $25.54 $24.95 4,202,646
2017-09-13 $24.51 $25.72 $24.51 $25.47 $24.88 6,109,574
2017-09-12 $24.15 $24.52 $23.99 $24.35 $23.79 5,079,501
2017-09-11 $23.93 $24.43 $23.82 $24.04 $23.48 3,415,600
2017-09-08 $24.63 $24.75 $22.98 $23.86 $23.31 6,702,800
2017-09-07 $25.23 $25.26 $24.67 $24.77 $24.20 3,693,746
2017-09-06 $25.51 $25.86 $25.28 $25.34 $24.75 3,572,735
2017-09-05 $25.45 $25.85 $25.08 $25.26 $24.68 2,939,533
2017-09-01 $25.14 $25.26 $24.67 $25.25 $24.67 2,759,697
2017-08-31 $24.54 $25.16 $24.53 $25.05 $24.47 3,373,667
2017-08-30 $24.07 $24.61 $23.95 $24.32 $23.76 3,064,959
2017-08-29 $24.47 $24.60 $23.87 $24.37 $23.81 3,727,145
2017-08-28 $25.08 $25.11 $24.24 $24.70 $24.13 2,068,353
2017-08-25 $25.31 $25.36 $24.95 $25.08 $24.50 2,063,923
2017-08-24 $25.04 $25.24 $24.88 $25.20 $24.62 2,187,814
2017-08-23 $24.90 $25.31 $24.72 $25.15 $24.57 1,940,255
2017-08-22 $24.60 $25.07 $24.55 $25.07 $24.49 3,065,421
2017-08-21 $24.66 $24.78 $24.27 $24.46 $23.89 2,290,355
2017-08-18 $24.43 $25.14 $24.26 $24.79 $24.22 3,143,414
2017-08-17 $24.32 $25.06 $24.28 $24.39 $23.83 3,963,436
2017-08-16 $24.65 $24.93 $24.25 $24.56 $23.99 3,244,703
2017-08-15 $24.96 $25.00 $24.45 $24.63 $24.06 3,230,781
2017-08-14 $25.47 $25.54 $24.89 $25.00 $24.42 2,655,446
2017-08-11 $25.50 $25.65 $25.08 $25.35 $24.76 2,807,585
2017-08-10 $25.55 $25.93 $25.40 $25.48 $24.89 5,000,167
2017-08-09 $25.69 $26.11 $25.27 $25.45 $24.86 5,010,273
2017-08-08 $24.88 $26.09 $24.87 $25.65 $25.06 7,538,956
2017-08-07 $25.97 $25.99 $24.87 $25.06 $24.48 5,400,289
2017-08-04 $25.30 $26.13 $25.07 $26.12 $25.52 7,635,942
2017-08-03 $25.42 $26.34 $24.68 $25.30 $24.71 22,213,033
2017-08-02 $28.23 $28.68 $26.41 $27.39 $26.76 13,155,940
2017-08-01 $29.22 $29.34 $28.75 $29.24 $28.56 3,074,264
2017-07-31 $29.45 $29.50 $28.79 $29.28 $28.60 4,418,531
2017-07-28 $29.57 $30.01 $29.17 $29.47 $28.79 5,437,349
2017-07-27 $29.65 $29.87 $29.39 $29.60 $28.92 2,643,091
2017-07-26 $29.84 $30.38 $29.58 $29.59 $28.91 4,534,477
2017-07-25 $28.61 $29.73 $28.59 $29.52 $28.84 5,323,291
2017-07-24 $27.91 $28.26 $27.80 $28.24 $27.59 2,373,653
2017-07-21 $28.09 $28.45 $27.49 $27.80 $27.16 5,264,305
2017-07-20 $29.36 $29.53 $28.05 $28.13 $27.48 4,458,654
2017-07-19 $28.20 $29.17 $27.97 $29.13 $28.46 3,743,612
2017-07-18 $28.81 $28.87 $27.61 $28.13 $27.48 2,882,263
2017-07-17 $28.44 $28.84 $28.39 $28.49 $27.83 4,512,650
2017-07-14 $28.30 $28.80 $28.28 $28.71 $28.05 3,094,200
2017-07-13 $27.96 $28.30 $27.79 $28.25 $27.60 4,118,784
2017-07-12 $28.35 $28.76 $27.90 $27.98 $27.33 2,933,071
2017-07-11 $27.36 $28.01 $27.24 $27.95 $27.30 2,850,067
2017-07-10 $26.80 $27.44 $26.69 $27.37 $26.74 2,181,607
2017-07-07 $26.66 $26.95 $26.32 $26.90 $26.28 3,192,599
2017-07-06 $27.75 $27.92 $26.79 $26.87 $26.25 2,638,893
2017-07-05 $28.34 $28.34 $27.50 $27.61 $26.97 2,938,829
2017-07-03 $27.95 $28.69 $27.95 $28.66 $28.00 1,647,989
2017-06-30 $27.37 $27.89 $27.19 $27.75 $27.11 4,129,921
2017-06-29 $27.22 $27.85 $27.10 $27.20 $26.57 3,469,089
2017-06-28 $26.68 $27.36 $26.56 $27.14 $26.51 4,518,793
2017-06-27 $27.26 $27.36 $26.59 $26.66 $26.04 5,792,368
2017-06-26 $27.23 $27.59 $26.89 $27.13 $26.50 3,088,131
2017-06-23 $26.31 $27.25 $26.19 $27.17 $26.54 6,291,412
2017-06-22 $26.23 $27.08 $26.11 $26.31 $25.70 5,298,722
2017-06-21 $26.18 $26.96 $25.87 $26.11 $25.51 7,096,571
2017-06-20 $25.58 $26.70 $25.17 $26.53 $25.92 7,842,878
2017-06-19 $25.83 $26.21 $25.65 $26.06 $25.46 4,190,043
2017-06-16 $26.42 $26.43 $25.36 $25.86 $25.26 7,380,909
2017-06-15 $27.71 $27.83 $26.09 $26.21 $25.60 5,887,175
2017-06-14 $28.42 $28.48 $27.66 $27.89 $27.25 4,411,603
2017-06-13 $27.91 $28.63 $27.79 $28.60 $27.94 3,113,479
2017-06-12 $28.68 $28.73 $27.74 $27.85 $27.21 4,811,406
2017-06-09 $27.51 $28.21 $27.25 $28.05 $27.40 3,970,548
2017-06-08 $27.89 $28.13 $27.41 $27.44 $26.81 6,487,485
2017-06-07 $29.86 $29.96 $27.59 $28.06 $27.41 6,169,985
2017-06-06 $29.37 $30.03 $29.18 $30.01 $29.32 4,414,790
2017-06-05 $29.94 $30.09 $29.47 $29.48 $28.80 2,832,180
2017-06-02 $30.13 $30.27 $29.39 $30.14 $29.44 4,684,224
2017-06-01 $29.86 $30.53 $29.69 $30.35 $29.65 4,180,356
2017-05-31 $29.72 $30.27 $29.17 $29.65 $28.96 7,359,920
2017-05-30 $30.48 $30.50 $30.00 $30.14 $29.44 3,452,661
2017-05-26 $30.57 $31.00 $30.41 $30.80 $30.09 2,293,164
2017-05-25 $30.77 $31.80 $30.41 $30.64 $29.93 4,314,406
2017-05-24 $31.09 $31.48 $30.72 $30.98 $30.26 3,430,783
2017-05-23 $31.40 $31.50 $31.10 $31.28 $30.56 2,705,602
2017-05-22 $31.95 $32.04 $31.26 $31.42 $30.69 3,755,387
2017-05-19 $31.37 $31.83 $31.17 $31.61 $30.88 3,531,346
2017-05-18 $31.06 $31.67 $30.95 $31.18 $30.46 5,664,209
2017-05-17 $31.47 $32.02 $31.20 $31.36 $30.63 5,246,627
2017-05-16 $32.28 $32.34 $31.65 $31.82 $31.08 3,241,549
2017-05-15 $32.79 $32.90 $32.04 $32.23 $31.48 4,418,881
2017-05-12 $31.97 $32.24 $31.68 $31.91 $31.17 3,037,314
2017-05-11 $32.23 $32.56 $31.86 $31.98 $31.24 4,040,610
2017-05-10 $31.89 $32.76 $31.74 $32.07 $31.33 5,737,370
2017-05-09 $32.17 $32.23 $31.43 $31.45 $30.72 4,203,444
2017-05-08 $31.30 $32.23 $31.16 $32.03 $31.29 4,620,168
2017-05-05 $31.32 $32.00 $30.30 $31.29 $30.57 8,401,036
2017-05-04 $29.80 $29.90 $28.48 $29.04 $28.37 5,846,583
2017-05-03 $28.93 $30.34 $28.93 $30.18 $29.48 4,577,524
2017-05-02 $29.43 $29.74 $28.94 $29.08 $28.41 3,092,366
2017-05-01 $29.78 $30.00 $29.37 $29.42 $28.74 3,208,767
2017-04-28 $29.80 $30.32 $29.48 $29.79 $29.10 3,629,490
2017-04-27 $29.77 $29.97 $28.91 $29.49 $28.81 4,162,570
2017-04-26 $30.15 $30.85 $30.03 $30.07 $29.37 2,520,216
2017-04-25 $29.65 $30.50 $29.62 $30.46 $29.76 3,097,755
2017-04-24 $29.72 $30.12 $28.92 $29.61 $28.93 6,500,195
2017-04-21 $29.71 $29.71 $29.10 $29.43 $28.75 5,445,429
2017-04-20 $30.15 $30.15 $29.61 $29.70 $29.01 5,116,123
2017-04-19 $31.11 $31.29 $29.87 $29.94 $29.25 4,878,286
2017-04-18 $31.00 $31.55 $30.88 $31.09 $30.37 3,837,379
2017-04-17 $30.70 $31.32 $30.43 $31.27 $30.55 3,110,644
2017-04-13 $31.58 $31.80 $30.55 $30.70 $29.99 3,686,991
2017-04-12 $31.67 $32.16 $31.32 $31.46 $30.73 3,015,695
2017-04-11 $31.71 $31.84 $31.22 $31.72 $30.99 3,109,162
2017-04-10 $31.10 $31.88 $31.10 $31.67 $30.94 2,742,672
2017-04-07 $31.67 $31.93 $31.35 $31.40 $30.67 3,062,020
2017-04-06 $31.77 $31.94 $31.51 $31.66 $30.93 3,323,665
2017-04-05 $32.79 $33.07 $31.54 $31.60 $30.87 4,162,699
2017-04-04 $32.41 $32.54 $31.83 $32.40 $31.65 4,534,499
2017-04-03 $32.38 $32.53 $31.88 $32.28 $31.53 3,261,374
2017-03-31 $31.88 $32.56 $31.73 $32.51 $31.76 4,729,839
2017-03-30 $32.75 $32.80 $31.87 $31.90 $31.16 4,335,373
2017-03-29 $31.62 $32.35 $31.32 $32.26 $31.51 4,492,945
2017-03-28 $30.70 $31.65 $30.70 $31.57 $30.84 4,282,499
2017-03-27 $29.88 $30.72 $29.77 $30.66 $29.95 3,525,770
2017-03-24 $30.45 $30.66 $30.25 $30.47 $29.77 3,855,856
2017-03-23 $30.40 $30.71 $30.14 $30.18 $29.48 4,061,963
2017-03-22 $30.67 $31.12 $30.29 $30.43 $29.73 4,189,224
2017-03-21 $31.60 $31.73 $30.68 $30.74 $30.03 4,275,562
2017-03-20 $31.39 $31.72 $31.18 $31.61 $30.88 3,882,340
2017-03-17 $31.42 $31.79 $31.25 $31.76 $31.03 4,390,921
2017-03-16 $31.58 $31.59 $30.88 $31.16 $30.44 3,128,647
2017-03-15 $30.71 $31.45 $30.52 $31.37 $30.64 5,192,933
2017-03-14 $30.08 $30.35 $29.49 $30.24 $29.54 4,800,631
2017-03-13 $30.45 $30.76 $30.30 $30.53 $29.82 3,252,720
2017-03-10 $30.88 $30.97 $30.34 $30.35 $29.65 4,020,222
2017-03-09 $30.14 $30.82 $29.71 $30.71 $30.00 5,570,688
2017-03-08 $31.25 $31.42 $30.15 $30.19 $29.49 4,751,968
2017-03-07 $31.78 $32.01 $31.41 $31.45 $30.72 4,948,769
2017-03-06 $31.56 $31.94 $31.34 $31.76 $31.03 4,442,603
2017-03-03 $31.34 $31.68 $31.22 $31.62 $30.89 4,181,185
2017-03-02 $31.42 $31.90 $31.08 $31.24 $30.52 5,653,408
2017-03-01 $30.69 $31.96 $30.66 $31.75 $31.02 8,244,876
2017-02-28 $30.38 $30.62 $30.05 $30.39 $29.69 6,995,624
2017-02-27 $30.15 $30.80 $29.68 $30.77 $30.06 9,083,660
2017-02-24 $29.59 $30.13 $28.73 $29.49 $28.81 10,009,454
2017-02-23 $30.77 $30.93 $29.43 $30.00 $29.31 8,657,179
2017-02-22 $31.14 $31.35 $30.13 $30.18 $29.48 6,735,285
2017-02-21 $32.21 $32.50 $31.39 $31.41 $30.68 5,352,807
2017-02-17 $31.61 $31.94 $31.09 $31.82 $31.08 6,755,666
2017-02-16 $32.77 $32.77 $31.65 $31.86 $31.12 4,561,675
2017-02-15 $32.30 $32.78 $32.27 $32.54 $31.79 5,953,661
2017-02-14 $32.40 $32.45 $31.86 $32.45 $31.70 4,753,097
2017-02-13 $32.20 $32.64 $31.99 $32.08 $31.34 5,067,881
2017-02-10 $31.60 $32.34 $31.53 $32.31 $31.56 12,225,695
2017-02-09 $31.25 $31.46 $31.00 $31.20 $30.48 12,385,700
2017-02-08 $30.55 $31.15 $30.26 $31.04 $30.32 38,191,013
2017-02-07 $34.09 $34.48 $33.25 $33.33 $32.56 5,011,912
2017-02-06 $35.11 $35.21 $34.02 $34.60 $33.80 4,276,517
2017-02-03 $34.56 $35.00 $34.43 $34.80 $34.00 3,056,811
2017-02-02 $35.28 $35.28 $34.67 $34.79 $33.99 1,981,156
2017-02-01 $35.83 $35.97 $34.47 $35.09 $34.28 3,696,853
2017-01-31 $35.37 $35.41 $34.68 $35.22 $34.41 4,198,579
2017-01-30 $36.40 $36.40 $34.76 $35.02 $34.21 4,101,241
2017-01-27 $36.58 $37.14 $36.49 $36.70 $35.85 2,008,977
2017-01-26 $36.56 $37.04 $36.40 $36.78 $35.93 2,824,615
2017-01-25 $36.35 $37.14 $36.23 $36.27 $35.43 2,727,616
2017-01-24 $36.70 $36.89 $36.18 $36.40 $35.56 2,901,236
2017-01-23 $36.54 $36.80 $36.15 $36.41 $35.57 2,670,453
2017-01-20 $37.29 $37.72 $36.81 $36.88 $36.03 3,413,466
2017-01-19 $36.47 $37.48 $36.46 $36.86 $36.01 3,410,751
2017-01-18 $36.05 $37.09 $35.63 $36.52 $35.68 3,058,051
2017-01-17 $36.90 $37.38 $36.40 $36.48 $35.64 2,774,855
2017-01-13 $36.32 $36.88 $35.81 $36.56 $35.71 3,473,109
2017-01-12 $36.69 $37.68 $36.25 $36.48 $35.64 5,158,302
2017-01-11 $35.88 $36.43 $35.48 $36.00 $35.17 19,416,194
2017-01-10 $36.00 $36.68 $35.86 $36.67 $35.82 1,994,877
2017-01-09 $36.37 $36.43 $35.64 $35.76 $34.93 1,682,543
2017-01-06 $36.30 $36.89 $36.03 $36.61 $35.76 1,693,625
2017-01-05 $36.03 $36.53 $35.80 $36.24 $35.40 2,309,607
2017-01-04 $35.75 $36.07 $35.19 $35.88 $35.05 3,176,140
2017-01-03 $36.29 $36.47 $35.50 $35.74 $34.91 3,202,085
2016-12-30 $35.29 $35.54 $34.98 $35.24 $34.43 2,101,781
2016-12-29 $35.51 $35.97 $35.17 $35.38 $34.56 1,717,478
2016-12-28 $35.94 $35.95 $35.33 $35.66 $34.84 1,422,448
2016-12-27 $35.67 $35.92 $35.44 $35.67 $34.85 1,039,548
2016-12-23 $35.91 $36.01 $35.36 $35.56 $34.74 990,547
2016-12-22 $35.60 $36.12 $35.42 $35.71 $34.88 1,530,951
2016-12-21 $36.01 $36.38 $35.47 $35.52 $34.70 1,417,320
2016-12-20 $36.95 $37.20 $35.75 $35.83 $35.00 2,982,854
2016-12-19 $35.80 $36.84 $35.76 $36.72 $35.87 6,087,922
2016-12-16 $35.78 $36.04 $35.37 $35.75 $34.92 2,802,560
2016-12-15 $35.45 $36.19 $34.88 $35.57 $34.75 2,822,217
2016-12-14 $36.51 $36.94 $35.70 $35.98 $35.15 3,238,475
2016-12-13 $36.91 $37.55 $36.13 $37.02 $36.16 3,752,775
2016-12-12 $38.02 $38.18 $36.25 $36.63 $35.78 3,770,067
2016-12-09 $36.80 $37.03 $35.95 $36.32 $35.48 1,769,477
2016-12-08 $36.07 $36.86 $35.69 $36.47 $35.63 2,826,202
2016-12-07 $36.23 $36.57 $35.61 $35.76 $34.93 3,246,540
2016-12-06 $36.46 $36.94 $35.71 $36.48 $35.64 2,939,504
2016-12-05 $38.85 $39.42 $36.57 $36.86 $36.01 4,472,186
2016-12-02 $37.84 $38.48 $37.38 $38.27 $37.38 3,315,774
2016-12-01 $39.78 $39.82 $37.50 $37.88 $37.00 5,444,512
2016-11-30 $35.00 $38.67 $34.61 $38.15 $37.27 14,246,283
2016-11-29 $33.33 $33.41 $32.22 $32.96 $32.20 5,037,526
2016-11-28 $36.31 $36.38 $34.04 $34.10 $33.31 2,923,591
2016-11-25 $35.79 $35.93 $35.21 $35.81 $34.98 1,336,588
2016-11-23 $35.29 $36.01 $35.29 $35.92 $35.09 1,869,110
2016-11-22 $36.50 $36.66 $35.18 $35.80 $34.97 2,926,826
2016-11-21 $35.76 $36.44 $35.70 $36.41 $35.57 3,409,425
2016-11-18 $34.30 $34.95 $34.17 $34.75 $33.95 3,158,202
2016-11-17 $35.18 $35.79 $33.99 $34.16 $33.37 2,576,275
2016-11-16 $34.62 $35.25 $34.24 $34.63 $33.83 2,790,047
2016-11-15 $33.92 $35.52 $33.83 $34.80 $34.00 3,694,577
2016-11-14 $33.51 $33.78 $32.24 $33.42 $32.65 3,230,860
2016-11-11 $34.58 $35.02 $33.56 $33.72 $32.94 3,375,275
2016-11-10 $35.24 $35.44 $34.70 $35.16 $34.35 3,608,936
2016-11-09 $34.40 $35.76 $34.40 $35.52 $34.70 2,831,698
2016-11-08 $34.00 $34.67 $33.86 $34.32 $33.53 2,189,029
2016-11-07 $33.83 $34.62 $33.80 $34.17 $33.38 3,145,099
2016-11-04 $33.09 $33.77 $32.45 $33.17 $32.40 3,198,617
2016-11-03 $33.05 $34.20 $32.11 $33.19 $32.42 6,069,870
2016-11-02 $32.80 $32.97 $31.74 $32.52 $31.77 3,964,997
2016-11-01 $33.55 $33.81 $32.79 $33.24 $32.47 2,743,293
2016-10-31 $33.87 $33.87 $32.37 $32.90 $32.14 4,322,639
2016-10-28 $34.58 $35.36 $33.93 $34.02 $33.23 2,130,215
2016-10-27 $35.35 $35.57 $34.57 $34.69 $33.89 1,882,881
2016-10-26 $34.85 $35.35 $34.57 $35.24 $34.43 2,214,003
2016-10-25 $35.40 $35.80 $35.02 $35.13 $34.32 1,935,418
2016-10-24 $36.05 $36.30 $35.41 $35.50 $34.68 3,345,891
2016-10-21 $36.00 $36.35 $35.80 $36.00 $35.17 1,811,956
2016-10-20 $36.40 $36.71 $35.87 $36.10 $35.27 2,601,948
2016-10-19 $36.49 $37.20 $36.31 $36.81 $35.96 4,086,048
2016-10-18 $36.80 $36.80 $35.89 $36.14 $35.30 2,051,693
2016-10-17 $36.10 $36.34 $35.74 $36.26 $35.42 1,788,572
2016-10-14 $36.35 $36.56 $35.84 $36.05 $35.22 1,853,180
2016-10-13 $35.86 $36.48 $35.70 $36.26 $35.42 2,634,719
2016-10-12 $35.94 $36.65 $35.68 $36.30 $35.46 2,620,170
2016-10-11 $36.23 $37.04 $36.23 $36.54 $35.69 4,351,794
2016-10-10 $35.81 $36.91 $35.77 $36.23 $35.39 4,023,286
2016-10-07 $35.51 $35.58 $35.02 $35.35 $34.53 2,383,439
2016-10-06 $35.86 $35.93 $34.89 $35.25 $34.43 2,142,604
2016-10-05 $34.50 $35.61 $34.34 $35.42 $34.60 4,432,873
2016-10-04 $34.29 $34.62 $33.59 $34.02 $33.23 2,777,898
2016-10-03 $33.48 $34.22 $33.29 $34.11 $33.32 2,411,501
2016-09-30 $33.32 $33.80 $32.98 $33.51 $32.74 2,752,683
2016-09-29 $32.72 $33.79 $32.52 $33.09 $32.32 4,003,532
2016-09-28 $31.26 $32.91 $30.81 $32.76 $32.00 3,298,598
2016-09-27 $31.38 $31.40 $30.70 $31.07 $30.35 3,001,320
2016-09-26 $31.36 $32.01 $31.06 $31.77 $31.04 2,956,051
2016-09-23 $32.16 $32.35 $31.12 $31.37 $30.64 3,990,208
2016-09-22 $33.27 $33.47 $32.08 $32.27 $31.52 2,958,793
2016-09-21 $32.32 $32.81 $31.96 $32.70 $31.94 1,065,103
2016-09-20 $32.77 $32.90 $32.09 $32.10 $31.36 776,466
2016-09-19 $33.22 $33.41 $32.60 $32.78 $32.02 2,811,892
2016-09-16 $31.91 $33.00 $31.72 $32.97 $32.21 5,107,550
2016-09-15 $32.22 $32.78 $31.95 $32.38 $31.63 2,088,037
2016-09-14 $32.12 $32.95 $31.94 $32.08 $31.34 2,261,277
2016-09-13 $33.33 $33.48 $31.99 $32.31 $31.56 2,476,120
2016-09-12 $33.35 $34.07 $33.13 $33.93 $33.15 2,218,537
2016-09-09 $34.45 $34.46 $33.57 $33.63 $32.85 3,276,336
2016-09-08 $34.69 $34.98 $34.07 $34.83 $34.02 3,724,542
2016-09-07 $34.89 $34.97 $34.33 $34.43 $33.63 2,424,595
2016-09-06 $34.85 $34.98 $34.10 $34.77 $33.97 3,001,223
2016-09-02 $34.90 $35.00 $34.62 $34.86 $34.05 2,914,314
2016-09-01 $33.67 $34.31 $33.26 $34.29 $33.50 2,921,944
2016-08-31 $34.02 $34.13 $33.33 $33.85 $33.07 2,749,220
2016-08-30 $34.37 $34.78 $34.02 $34.24 $33.45 2,368,677
2016-08-29 $33.90 $34.08 $33.68 $33.78 $33.00 1,944,582
2016-08-26 $34.13 $34.22 $33.50 $33.91 $33.13 1,719,896
2016-08-25 $33.47 $33.95 $33.13 $33.95 $33.16 2,181,669
2016-08-24 $33.42 $34.02 $33.19 $33.47 $32.70 2,641,256
2016-08-23 $33.73 $34.07 $33.46 $33.62 $32.84 2,671,369
2016-08-22 $33.64 $33.81 $33.22 $33.69 $32.91 1,638,475
2016-08-19 $33.54 $34.06 $33.12 $33.98 $33.19 3,165,950
2016-08-18 $33.99 $34.19 $33.70 $33.83 $33.05 3,838,460
2016-08-17 $33.79 $33.96 $33.24 $33.77 $32.99 2,982,695
2016-08-16 $33.69 $33.88 $33.39 $33.74 $32.96 8,798,206
2016-08-15 $34.13 $34.68 $34.11 $34.57 $33.77 2,598,583
2016-08-12 $33.46 $34.08 $33.01 $33.85 $33.07 2,768,171
2016-08-11 $33.11 $33.91 $32.79 $33.37 $32.60 3,105,882
2016-08-10 $32.89 $33.24 $32.48 $32.81 $32.05 2,835,991
2016-08-09 $32.64 $32.90 $32.33 $32.68 $31.92 3,024,876
2016-08-08 $32.89 $33.23 $32.48 $32.58 $31.83 3,247,702
2016-08-05 $31.89 $32.92 $31.44 $32.50 $31.75 3,519,356
2016-08-04 $30.26 $32.55 $30.26 $31.89 $31.15 10,357,119
2016-08-03 $27.74 $28.54 $27.49 $28.47 $27.81 3,265,182
2016-08-02 $28.14 $28.25 $27.33 $27.77 $27.13 2,900,407
2016-08-01 $28.34 $28.34 $27.41 $27.79 $27.15 2,152,450
2016-07-29 $27.61 $28.58 $27.52 $28.51 $27.85 2,187,699
2016-07-28 $27.20 $28.38 $27.16 $27.94 $27.29 3,211,749
2016-07-27 $27.94 $28.20 $26.97 $27.21 $26.58 2,727,893
2016-07-26 $27.32 $28.06 $27.09 $27.81 $27.17 2,985,563
2016-07-25 $27.86 $28.11 $27.17 $27.32 $26.69 2,777,308
2016-07-22 $27.89 $28.32 $27.65 $27.95 $27.30 2,738,730
2016-07-21 $28.11 $28.47 $27.65 $27.84 $27.20 1,973,055
2016-07-20 $27.95 $28.12 $27.62 $27.98 $27.33 1,538,869
2016-07-19 $28.34 $28.38 $27.96 $28.12 $27.47 1,418,279
2016-07-18 $28.32 $28.55 $28.11 $28.49 $27.83 1,469,931
2016-07-15 $28.39 $28.75 $28.16 $28.38 $27.72 1,564,313
2016-07-14 $28.24 $28.65 $28.05 $28.32 $27.67 1,913,887
2016-07-13 $28.45 $28.69 $27.44 $28.04 $27.39 2,693,243
2016-07-12 $28.00 $28.72 $27.88 $28.41 $27.75 2,605,424
2016-07-11 $27.50 $28.10 $27.32 $27.52 $26.88 3,118,457
2016-07-08 $27.43 $27.50 $26.76 $27.38 $26.75 2,615,114
2016-07-07 $27.23 $27.72 $26.67 $27.05 $26.42 3,572,317
2016-07-06 $26.62 $27.09 $26.51 $26.87 $26.25 4,268,811
2016-07-05 $26.73 $26.93 $26.40 $26.72 $26.10 2,558,596
2016-07-01 $27.03 $27.31 $26.81 $27.16 $26.53 1,581,471
2016-06-30 $26.26 $27.18 $26.10 $27.06 $26.43 2,345,193
2016-06-29 $26.42 $26.55 $25.57 $26.35 $25.74 2,308,719
2016-06-28 $25.10 $25.81 $25.06 $25.73 $25.13 2,492,907
2016-06-27 $26.01 $26.11 $24.12 $24.57 $24.00 5,243,805
2016-06-24 $25.97 $26.75 $25.97 $26.41 $25.80 11,217,898
2016-06-23 $26.92 $27.22 $26.67 $27.22 $26.59 1,944,347
2016-06-22 $26.61 $26.99 $26.53 $26.62 $26.00 1,893,752
2016-06-21 $26.35 $26.76 $25.98 $26.59 $25.98 1,889,399
2016-06-20 $26.69 $26.89 $26.32 $26.37 $25.76 1,463,454
2016-06-17 $25.92 $26.42 $25.92 $26.25 $25.64 2,392,990
2016-06-16 $26.24 $26.30 $25.73 $25.97 $25.37 2,632,162
2016-06-15 $26.69 $26.93 $26.09 $26.71 $26.09 2,010,480
2016-06-14 $26.57 $26.98 $26.24 $26.76 $26.14 2,039,806
2016-06-13 $26.25 $26.96 $26.03 $26.65 $26.03 1,883,720
2016-06-10 $27.01 $27.26 $26.37 $26.53 $25.92 1,933,926
2016-06-09 $27.16 $27.87 $26.99 $27.44 $26.81 1,841,993
2016-06-08 $27.49 $28.01 $27.37 $27.62 $26.98 2,759,261
2016-06-07 $26.58 $27.28 $26.48 $27.20 $26.57 2,486,003
2016-06-06 $26.23 $26.56 $25.81 $26.49 $25.88 2,963,411
2016-06-03 $26.72 $26.91 $25.97 $26.04 $25.44 2,107,072
2016-06-02 $26.09 $26.73 $26.00 $26.64 $26.02 2,662,469
2016-06-01 $25.62 $26.50 $25.42 $26.41 $25.80 2,739,853
2016-05-31 $25.97 $26.22 $25.85 $26.07 $25.47 2,143,206
2016-05-27 $25.96 $26.00 $25.33 $25.94 $25.34 1,855,127
2016-05-26 $25.90 $26.35 $25.78 $26.02 $25.42 3,102,626
2016-05-25 $25.51 $25.85 $25.45 $25.81 $25.21 3,191,196
2016-05-24 $25.54 $25.75 $24.92 $25.35 $24.76 8,438,177
2016-05-23 $24.81 $25.12 $24.28 $25.07 $24.49 2,487,531
2016-05-20 $25.22 $25.27 $24.61 $25.01 $24.43 1,714,154
2016-05-19 $25.02 $25.10 $24.30 $25.07 $24.49 2,562,886
2016-05-18 $25.50 $25.65 $25.08 $25.39 $24.80 1,704,105
2016-05-17 $25.40 $26.29 $25.11 $25.59 $25.00 3,366,182
2016-05-16 $25.27 $25.87 $24.95 $25.21 $24.63 4,172,921
2016-05-13 $25.24 $25.53 $24.70 $24.86 $24.29 2,249,229
2016-05-12 $25.08 $25.75 $25.03 $25.48 $24.89 2,589,227
2016-05-11 $25.05 $25.35 $24.63 $24.78 $24.21 2,056,578
2016-05-10 $24.14 $25.07 $24.01 $25.07 $24.49 2,746,149
2016-05-09 $23.73 $24.13 $23.20 $24.01 $23.45 2,714,118
2016-05-06 $23.44 $24.46 $23.30 $23.81 $23.26 4,004,848
2016-05-05 $24.05 $24.49 $23.17 $23.76 $23.21 4,412,418
2016-05-04 $22.52 $22.80 $21.73 $22.14 $21.63 2,913,126
2016-05-03 $23.42 $23.48 $22.33 $22.42 $21.90 2,774,508
2016-05-02 $23.08 $23.74 $22.90 $23.73 $23.18 3,589,747
2016-04-29 $23.69 $24.06 $23.00 $23.42 $22.88 4,457,596
2016-04-28 $24.52 $24.90 $23.57 $23.63 $23.08 2,151,420
2016-04-27 $24.15 $24.75 $24.04 $24.55 $23.98 2,836,312
2016-04-26 $23.48 $24.13 $23.31 $23.90 $23.35 2,332,636
2016-04-25 $23.29 $23.55 $22.99 $23.22 $22.68 3,531,350
2016-04-22 $23.40 $23.91 $23.37 $23.44 $22.90 2,026,828
2016-04-21 $23.65 $23.88 $23.18 $23.23 $22.69 2,253,904
2016-04-20 $23.19 $23.88 $22.87 $23.60 $23.05 2,996,138
2016-04-19 $22.69 $23.64 $22.65 $23.43 $22.89 2,728,763
2016-04-18 $21.35 $22.63 $21.23 $22.54 $22.02 2,643,420
2016-04-15 $22.48 $22.49 $21.68 $21.93 $21.42 4,076,707
2016-04-14 $22.44 $22.77 $22.17 $22.76 $22.23 2,928,251
2016-04-13 $23.50 $23.50 $21.97 $22.39 $21.87 4,576,089
2016-04-12 $22.45 $23.45 $22.27 $23.23 $22.69 5,080,427
2016-04-11 $22.99 $23.08 $22.33 $22.41 $21.89 3,346,087
2016-04-08 $23.40 $23.43 $22.33 $22.67 $22.15 4,406,666
2016-04-07 $23.12 $23.41 $22.50 $22.79 $22.26 3,030,576
2016-04-06 $22.04 $23.27 $21.95 $23.16 $22.62 6,077,232
2016-04-05 $21.87 $22.28 $21.65 $21.76 $21.26 15,530,261
2016-04-04 $22.90 $23.11 $22.44 $22.55 $22.03 1,641,089
2016-04-01 $22.05 $23.22 $22.03 $22.84 $22.31 2,078,778
2016-03-31 $22.77 $22.97 $22.28 $22.60 $22.08 1,693,974
2016-03-30 $23.00 $23.00 $22.49 $22.82 $22.29 2,711,117
2016-03-29 $21.49 $22.57 $21.30 $22.57 $22.05 2,140,534
2016-03-28 $21.86 $21.94 $21.38 $21.90 $21.39 1,636,056
2016-03-24 $21.14 $21.82 $21.01 $21.82 $21.32 2,023,359
2016-03-23 $21.55 $22.08 $21.51 $21.61 $21.11 1,846,069
2016-03-22 $21.40 $22.18 $21.25 $21.83 $21.33 1,652,107
2016-03-21 $21.77 $22.00 $21.51 $21.64 $21.14 1,504,398
2016-03-18 $22.00 $22.34 $21.40 $21.88 $21.37 3,075,539
2016-03-17 $21.83 $21.91 $21.22 $21.83 $21.33 2,441,636
2016-03-16 $20.98 $21.72 $20.96 $21.59 $21.09 2,264,103
2016-03-15 $20.16 $20.86 $19.74 $20.82 $20.34 2,057,724
2016-03-14 $20.34 $20.59 $20.10 $20.29 $19.82 1,682,504
2016-03-11 $19.82 $21.09 $19.75 $20.49 $20.02 3,059,406
2016-03-10 $19.55 $19.84 $19.00 $19.40 $18.95 2,096,152
2016-03-09 $19.67 $20.04 $19.27 $19.72 $19.26 3,330,692
2016-03-08 $19.58 $20.26 $19.16 $19.31 $18.86 3,193,876
2016-03-07 $19.63 $19.87 $18.88 $19.80 $19.34 7,055,809
2016-03-04 $18.81 $19.54 $18.24 $19.50 $19.05 5,428,669
2016-03-03 $18.89 $19.16 $18.19 $18.53 $18.10 5,474,653
2016-03-02 $18.92 $19.40 $18.53 $19.09 $18.65 3,353,793
2016-03-01 $18.52 $19.23 $17.97 $18.93 $18.49 3,831,321
2016-02-29 $18.50 $18.58 $18.06 $18.38 $17.95 3,028,333
2016-02-26 $18.36 $18.57 $17.94 $18.00 $17.58 3,086,385
2016-02-25 $16.85 $18.56 $16.85 $17.96 $17.54 4,975,202
2016-02-24 $15.92 $16.62 $15.69 $16.55 $16.17 2,270,626
2016-02-23 $16.70 $16.94 $15.90 $15.93 $15.56 2,191,161
2016-02-22 $17.16 $17.24 $16.67 $16.90 $16.51 3,451,225
2016-02-19 $16.36 $16.73 $16.05 $16.66 $16.27 2,417,407
2016-02-18 $17.33 $17.43 $16.42 $16.70 $16.31 2,707,522
2016-02-17 $16.64 $17.11 $16.42 $17.05 $16.66 3,380,919
2016-02-16 $17.35 $17.59 $16.04 $16.43 $16.05 2,470,019
2016-02-12 $16.66 $17.40 $16.12 $17.05 $16.66 3,368,932
2016-02-11 $15.72 $16.55 $15.43 $16.33 $15.95 3,018,514
2016-02-10 $15.85 $17.01 $15.56 $16.06 $15.69 1,712,058
2016-02-09 $15.68 $16.40 $15.39 $16.07 $15.70 2,795,891
2016-02-08 $15.98 $16.34 $15.48 $16.27 $15.89 3,168,594
2016-02-05 $17.46 $17.67 $16.21 $16.35 $15.97 4,354,518
2016-02-04 $19.25 $19.60 $17.78 $17.81 $17.40 3,666,079
2016-02-03 $19.27 $19.27 $18.03 $19.01 $18.57 2,068,027
2016-02-02 $18.15 $18.83 $18.01 $18.62 $18.19 1,560,382
2016-02-01 $19.09 $19.14 $18.48 $18.85 $18.41 2,911,471
2016-01-29 $19.20 $19.63 $18.80 $19.26 $18.81 4,294,982
2016-01-28 $18.47 $19.37 $18.41 $19.11 $18.67 4,649,759
2016-01-27 $17.35 $18.36 $17.17 $17.46 $17.06 3,070,655
2016-01-26 $16.97 $17.63 $16.59 $17.57 $17.16 1,964,986
2016-01-25 $16.50 $17.36 $16.46 $16.47 $16.09 2,339,613
2016-01-22 $17.25 $17.87 $16.89 $17.23 $16.83 3,004,822
2016-01-21 $15.57 $16.78 $15.15 $16.48 $16.10 2,512,464
2016-01-20 $15.32 $15.96 $14.51 $15.66 $15.30 4,640,358
2016-01-19 $16.55 $16.73 $15.48 $15.87 $15.50 2,370,000
2016-01-15 $16.10 $16.54 $15.50 $16.48 $16.10 4,169,547
2016-01-14 $16.45 $16.88 $16.02 $16.76 $16.37 3,717,679
2016-01-13 $16.57 $17.08 $15.91 $16.31 $15.93 1,959,288
2016-01-12 $16.87 $17.23 $15.73 $16.35 $15.97 3,597,675
2016-01-11 $17.13 $17.66 $16.28 $16.46 $16.08 2,452,556
2016-01-08 $18.02 $18.55 $17.47 $17.52 $17.11 2,510,695
2016-01-07 $17.14 $18.32 $17.06 $17.78 $17.37 3,124,571
2016-01-06 $17.71 $18.09 $17.47 $17.61 $17.20 2,945,631
2016-01-05 $18.41 $18.97 $18.37 $18.44 $18.01 2,893,197
2016-01-04 $18.41 $18.60 $18.13 $18.47 $18.04 2,920,611
2015-12-31 $17.51 $18.60 $17.44 $18.45 $18.02 3,051,862
2015-12-30 $17.41 $17.94 $17.32 $17.66 $17.25 483,919
2015-12-29 $17.66 $17.86 $17.24 $17.82 $17.41 403,967
2015-12-28 $17.35 $17.39 $16.92 $17.22 $16.82 1,265,831
2015-12-24 $17.91 $18.19 $17.40 $17.76 $17.35 658,121
2015-12-23 $17.13 $17.95 $16.99 $17.94 $17.53 1,889,920
2015-12-22 $16.87 $17.21 $16.68 $16.75 $16.36 3,104,497
2015-12-21 $18.21 $18.21 $16.52 $16.83 $16.44 4,371,992
2015-12-18 $17.94 $18.50 $17.85 $18.19 $17.77 3,727,842
2015-12-17 $18.97 $18.97 $17.49 $18.01 $17.59 4,014,570
2015-12-16 $19.37 $19.77 $18.88 $18.95 $18.51 3,981,489
2015-12-15 $19.05 $19.87 $19.04 $19.34 $18.89 3,896,713
2015-12-14 $17.83 $18.76 $17.63 $18.66 $18.23 4,512,339
2015-12-11 $18.34 $18.49 $17.97 $18.14 $17.72 4,562,633
2015-12-10 $18.54 $18.81 $18.35 $18.59 $18.16 11,904,077
2015-12-09 $19.15 $19.69 $18.68 $18.86 $18.42 2,042,241
2015-12-08 $17.75 $18.94 $17.67 $18.81 $18.37 2,974,251
2015-12-07 $18.17 $18.31 $17.54 $18.07 $17.65 3,436,459
2015-12-04 $19.04 $19.29 $18.45 $18.78 $18.35 2,367,943
2015-12-03 $19.43 $19.59 $19.04 $19.25 $18.80 1,812,508
2015-12-02 $19.80 $19.91 $18.67 $19.12 $18.68 2,889,873
2015-12-01 $20.12 $20.33 $19.52 $19.76 $19.30 2,326,670
2015-11-30 $19.37 $20.04 $19.37 $19.65 $19.20 2,115,349
2015-11-27 $19.44 $19.46 $18.90 $19.10 $18.66 686,718
2015-11-25 $19.52 $19.96 $19.14 $19.77 $19.31 1,653,395
2015-11-24 $19.26 $19.94 $18.99 $19.82 $19.36 2,302,743
2015-11-23 $18.86 $19.26 $18.69 $18.97 $18.53 1,667,809
2015-11-20 $19.28 $19.42 $18.97 $19.05 $18.61 1,414,918
2015-11-19 $19.43 $19.60 $18.70 $19.26 $18.81 1,949,471
2015-11-18 $19.02 $19.74 $18.88 $19.64 $19.19 2,219,253
2015-11-17 $18.76 $19.25 $18.64 $18.86 $18.42 1,950,509
2015-11-16 $18.22 $19.00 $18.20 $18.97 $18.53 2,400,137
2015-11-13 $17.76 $18.32 $17.42 $18.25 $17.83 2,642,160
2015-11-12 $17.73 $18.07 $17.37 $17.58 $17.17 2,903,902
2015-11-11 $18.70 $18.70 $18.00 $18.47 $18.04 2,219,328
2015-11-10 $18.58 $18.89 $18.30 $18.64 $18.21 2,421,161
2015-11-09 $18.22 $18.90 $17.94 $18.65 $18.22 3,093,774
2015-11-06 $17.72 $18.49 $17.69 $18.13 $17.71 2,548,411
2015-11-05 $17.14 $18.38 $17.07 $17.90 $17.49 3,004,891
2015-11-04 $17.84 $18.04 $17.04 $17.48 $17.08 3,537,218
2015-11-03 $18.10 $18.51 $17.71 $17.78 $17.37 3,350,834
2015-11-02 $17.57 $18.16 $17.31 $17.82 $17.41 2,155,319
2015-10-30 $17.52 $18.14 $17.17 $17.73 $17.32 2,148,216
2015-10-29 $17.34 $18.37 $17.34 $17.46 $17.06 1,767,310
2015-10-28 $16.65 $17.87 $16.27 $17.30 $16.90 1,709,672
2015-10-27 $16.40 $16.69 $16.07 $16.58 $16.20 2,815,587
2015-10-26 $16.82 $16.89 $16.19 $16.74 $16.35 1,933,892
2015-10-23 $16.80 $17.20 $16.37 $16.90 $16.51 1,830,272
2015-10-22 $16.81 $17.18 $16.56 $16.90 $16.51 1,339,466
2015-10-21 $17.00 $17.00 $16.51 $16.72 $16.33 1,031,217
2015-10-20 $17.14 $17.59 $16.87 $17.12 $16.72 2,010,325
2015-10-19 $17.48 $17.61 $16.78 $17.09 $16.69 1,978,846
2015-10-16 $17.86 $18.22 $17.53 $17.68 $17.27 1,908,335
2015-10-15 $17.49 $17.85 $17.04 $17.84 $17.43 2,008,037
2015-10-14 $17.03 $17.66 $16.91 $17.53 $17.12 1,765,234
2015-10-13 $17.75 $18.06 $16.97 $17.05 $16.66 2,474,314
2015-10-12 $18.14 $18.14 $17.40 $17.74 $17.33 1,662,358
2015-10-09 $18.09 $18.11 $17.35 $18.09 $17.67 2,581,175
2015-10-08 $17.37 $18.01 $17.22 $17.78 $17.37 2,615,012
2015-10-07 $17.54 $17.89 $16.71 $17.48 $17.08 3,507,378
2015-10-06 $16.64 $17.29 $16.25 $17.09 $16.69 3,158,249
2015-10-05 $16.63 $16.99 $16.41 $16.54 $16.16 2,143,209
2015-10-02 $15.22 $16.34 $15.15 $16.27 $15.89 2,154,513
2015-10-01 $15.37 $15.66 $14.60 $15.29 $14.94 2,802,153
2015-09-30 $14.63 $15.11 $14.51 $15.07 $14.72 3,525,865
2015-09-29 $14.11 $14.67 $13.90 $14.58 $14.24 2,797,971
2015-09-28 $14.68 $14.68 $13.84 $14.03 $13.71 2,303,777
2015-09-25 $15.41 $15.43 $14.60 $14.64 $14.30 1,979,202
2015-09-24 $15.03 $15.35 $14.77 $15.13 $14.78 3,200,891
2015-09-23 $15.72 $16.09 $15.19 $15.24 $14.89 1,799,647
2015-09-22 $15.36 $16.03 $15.35 $15.56 $15.20 2,327,653
2015-09-21 $15.72 $16.24 $15.72 $15.85 $15.48 2,396,738
2015-09-18 $14.60 $15.80 $14.58 $15.79 $15.42 14,207,931
2015-09-17 $16.36 $17.04 $16.22 $16.54 $16.16 2,088,477
2015-09-16 $15.91 $16.59 $15.91 $16.40 $16.02 2,891,166
2015-09-15 $15.05 $15.58 $15.00 $15.56 $15.20 1,643,723
2015-09-14 $15.37 $15.55 $14.68 $14.99 $14.64 2,643,857
2015-09-11 $15.17 $15.37 $14.45 $15.05 $14.70 1,877,079
2015-09-10 $15.33 $15.62 $14.94 $15.37 $15.01 1,665,300
2015-09-09 $15.96 $16.38 $15.23 $15.30 $14.95 1,865,185
2015-09-08 $15.52 $16.33 $15.45 $15.94 $15.57 1,625,877
2015-09-04 $15.95 $16.04 $15.46 $15.89 $15.52 1,614,497
2015-09-03 $16.41 $17.21 $16.12 $16.18 $15.81 2,266,141
2015-09-02 $16.46 $16.52 $15.34 $16.47 $16.09 2,523,130
2015-09-01 $16.66 $17.04 $15.81 $15.93 $15.56 3,861,350
2015-08-31 $16.15 $17.31 $15.84 $17.20 $16.80 2,551,156
2015-08-28 $15.42 $16.82 $15.42 $16.57 $16.19 2,773,375
2015-08-27 $14.99 $15.96 $14.81 $15.60 $15.24 2,205,516
2015-08-26 $14.18 $14.39 $13.78 $14.39 $14.06 431,836
2015-08-25 $14.61 $14.61 $13.68 $13.72 $13.40 432,014
2015-08-24 $14.03 $14.79 $13.29 $13.73 $13.41 2,068,391
2015-08-21 $15.00 $15.40 $14.71 $14.72 $14.38 2,053,855
2015-08-20 $15.23 $15.53 $15.06 $15.11 $14.76 1,257,494
2015-08-19 $15.99 $16.28 $15.16 $15.50 $15.14 1,855,335
2015-08-18 $16.17 $16.42 $15.80 $16.16 $15.79 1,181,505
2015-08-17 $16.07 $16.41 $15.76 $16.20 $15.83 1,387,457
2015-08-14 $16.15 $16.49 $15.67 $16.16 $15.79 1,903,714
2015-08-13 $16.20 $16.50 $15.68 $15.90 $15.53 2,462,689
2015-08-12 $15.73 $16.63 $14.80 $16.25 $15.87 5,187,635
2015-08-11 $14.69 $15.79 $14.51 $15.58 $15.22 2,915,693
2015-08-10 $14.41 $15.25 $14.20 $15.16 $14.81 2,617,896
2015-08-07 $14.41 $15.75 $14.39 $14.42 $14.09 2,378,826
2015-08-06 $14.11 $15.30 $13.85 $15.25 $14.90 2,515,274
2015-08-05 $14.42 $14.95 $13.70 $14.26 $13.93 2,553,003
2015-08-04 $14.37 $14.83 $14.02 $14.15 $13.82 2,470,569
2015-08-03 $14.25 $14.80 $14.00 $14.22 $13.89 2,093,404
2015-07-31 $14.45 $14.67 $14.18 $14.46 $14.13 1,506,676
2015-07-30 $14.60 $14.98 $14.30 $14.51 $14.17 2,168,611
2015-07-29 $14.29 $14.90 $14.14 $14.76 $14.42 1,875,611
2015-07-28 $14.10 $14.46 $13.84 $14.33 $14.00 2,988,829
2015-07-27 $14.53 $14.70 $13.95 $14.06 $13.73 2,134,238
2015-07-24 $15.42 $15.63 $14.57 $14.86 $14.52 1,831,226
2015-07-23 $15.47 $15.82 $15.18 $15.42 $15.06 1,583,726
2015-07-22 $15.36 $15.54 $14.90 $15.39 $15.03 1,738,992
2015-07-21 $15.66 $16.19 $15.19 $15.44 $15.08 1,709,501
2015-07-20 $16.13 $16.13 $15.38 $15.51 $15.15 1,036,287
2015-07-17 $16.48 $16.60 $15.79 $16.20 $15.83 1,603,096
2015-07-16 $16.99 $17.44 $16.30 $16.45 $16.07 1,038,634
2015-07-15 $17.19 $17.42 $16.43 $16.71 $16.32 1,259,942
2015-07-14 $16.86 $17.58 $16.81 $17.42 $17.02 1,599,479
2015-07-13 $16.64 $16.90 $16.14 $16.86 $16.47 1,321,814
2015-07-10 $17.08 $17.28 $16.50 $16.65 $16.26 1,217,916
2015-07-09 $16.76 $17.28 $16.54 $16.94 $16.55 1,456,763
2015-07-08 $16.57 $16.86 $16.12 $16.36 $15.98 1,339,771
2015-07-07 $16.16 $16.86 $15.44 $16.75 $16.36 2,661,015
2015-07-06 $16.51 $16.72 $15.94 $16.03 $15.66 2,100,621
2015-07-02 $17.10 $17.38 $16.92 $17.00 $16.61 963,936
2015-07-01 $17.45 $17.75 $16.80 $17.02 $16.63 1,765,150
2015-06-30 $17.58 $17.62 $16.98 $17.42 $17.02 2,400,305
2015-06-29 $17.63 $17.86 $17.18 $17.26 $16.86 1,691,372
2015-06-26 $18.53 $18.55 $17.82 $18.01 $17.59 3,346,538
2015-06-25 $18.36 $18.74 $17.95 $18.58 $18.15 1,759,471
2015-06-24 $18.44 $18.60 $18.24 $18.43 $18.00 1,354,594
2015-06-23 $18.35 $18.59 $18.22 $18.45 $18.02 1,284,944
2015-06-22 $17.94 $18.53 $17.54 $18.36 $17.94 1,429,992
2015-06-19 $17.75 $18.02 $17.43 $17.94 $17.53 3,053,870
2015-06-18 $18.09 $18.55 $17.68 $17.85 $17.44 2,044,325
2015-06-17 $18.60 $18.77 $17.78 $18.01 $17.59 1,735,218
2015-06-16 $18.36 $18.61 $17.95 $18.42 $17.99 1,670,228
2015-06-15 $18.26 $18.65 $18.00 $18.34 $17.92 1,695,072
2015-06-12 $18.66 $18.89 $18.03 $18.22 $17.80 1,935,543
2015-06-11 $18.86 $19.02 $18.52 $18.82 $18.38 1,123,310
2015-06-10 $18.62 $19.00 $18.36 $18.87 $18.43 2,085,697
2015-06-09 $18.20 $18.78 $18.04 $18.52 $18.09 1,584,659
2015-06-08 $17.93 $18.60 $17.78 $18.00 $17.58 1,872,213
2015-06-05 $17.57 $18.50 $17.51 $18.06 $17.64 1,764,437
2015-06-04 $18.13 $18.19 $17.48 $17.69 $17.28 1,490,691
2015-06-03 $17.56 $18.21 $17.56 $18.03 $17.61 1,582,318
2015-06-02 $17.20 $17.92 $17.20 $17.83 $17.42 1,324,248
2015-06-01 $17.45 $17.64 $16.99 $17.36 $16.96 1,903,928
2015-05-29 $16.61 $17.72 $16.61 $17.49 $17.09 2,312,175
2015-05-28 $17.32 $17.36 $16.16 $16.72 $16.33 2,826,947
2015-05-27 $17.23 $17.66 $17.04 $17.46 $17.06 1,993,872
2015-05-26 $17.23 $17.63 $16.97 $17.28 $16.88 1,783,920
2015-05-22 $17.38 $17.83 $17.27 $17.51 $17.11 928,058
2015-05-21 $17.37 $17.77 $17.16 $17.55 $17.14 1,405,005
2015-05-20 $17.48 $17.63 $16.93 $17.10 $16.70 1,603,630
2015-05-19 $17.79 $18.22 $17.43 $17.58 $17.17 1,862,852
2015-05-18 $17.78 $18.04 $17.49 $18.01 $17.59 1,251,634
2015-05-15 $17.38 $17.85 $16.84 $17.62 $17.21 1,004,546
2015-05-14 $16.83 $18.03 $16.56 $17.30 $16.90 2,319,609
2015-05-13 $15.93 $17.04 $15.52 $16.67 $16.28 4,217,844
2015-05-12 $15.87 $16.44 $15.79 $16.00 $15.63 1,522,318
2015-05-11 $16.66 $16.95 $15.86 $15.92 $15.55 1,702,487
2015-05-08 $16.60 $16.74 $15.80 $16.50 $16.12 1,686,305
2015-05-07 $16.77 $16.77 $15.78 $16.35 $15.97 1,330,223
2015-05-06 $16.69 $17.23 $16.34 $16.83 $16.44 1,216,868
2015-05-05 $17.50 $17.75 $16.42 $16.50 $16.12 1,124,323
2015-05-04 $16.90 $17.26 $16.49 $17.18 $16.78 1,428,154
2015-05-01 $17.29 $17.44 $16.79 $16.84 $16.45 1,400,549
2015-04-30 $17.35 $18.00 $17.00 $17.34 $16.94 2,547,896
2015-04-29 $16.64 $17.79 $16.61 $17.37 $16.97 1,608,888
2015-04-28 $16.70 $17.05 $16.67 $16.76 $16.37 545,013
2015-04-27 $16.89 $17.23 $16.68 $16.72 $16.33 1,220,198
2015-04-24 $16.65 $16.93 $16.38 $16.72 $16.33 869,981
2015-04-23 $16.05 $16.97 $16.05 $16.70 $16.31 1,018,844
2015-04-22 $16.21 $16.40 $15.79 $16.07 $15.70 880,224
2015-04-21 $16.59 $16.73 $15.92 $16.09 $15.72 1,241,422
2015-04-20 $16.40 $16.82 $16.25 $16.54 $16.16 1,164,364
2015-04-17 $16.75 $16.79 $16.14 $16.43 $16.05 1,566,237
2015-04-16 $17.56 $17.62 $16.76 $16.85 $16.46 2,400,377
2015-04-15 $17.60 $18.13 $16.95 $17.68 $17.27 2,543,619
2015-04-14 $17.21 $17.60 $16.98 $17.38 $16.98 1,469,798
2015-04-13 $17.48 $17.48 $16.79 $16.99 $16.60 1,882,612
2015-04-10 $17.34 $17.44 $16.80 $17.36 $16.96 1,667,967
2015-04-09 $16.83 $17.45 $16.67 $17.21 $16.81 1,980,696
2015-04-08 $17.43 $17.47 $16.56 $16.67 $16.28 2,502,244
2015-04-07 $17.35 $17.69 $17.19 $17.44 $17.04 3,602,783
2015-04-06 $17.06 $17.65 $16.95 $17.45 $17.05 3,208,107
2015-04-02 $16.50 $17.26 $16.40 $16.77 $16.38 2,449,082
2015-04-01 $15.90 $16.94 $15.87 $16.56 $16.18 3,570,194
2015-03-31 $15.80 $16.28 $15.69 $15.98 $15.61 1,091,750
2015-03-30 $15.71 $16.11 $15.52 $16.05 $15.68 1,183,951
2015-03-27 $16.16 $16.25 $15.58 $15.90 $15.53 1,508,455
2015-03-26 $16.26 $16.50 $15.74 $16.24 $15.86 1,660,292
2015-03-25 $15.48 $16.46 $15.48 $15.87 $15.50 2,183,807
2015-03-24 $14.84 $15.20 $14.50 $15.15 $14.80 1,610,411
2015-03-23 $14.81 $15.25 $14.46 $14.54 $14.20 864,225
2015-03-20 $14.80 $15.06 $14.46 $14.84 $14.50 1,134,804
2015-03-19 $14.71 $14.90 $13.90 $14.60 $14.26 2,556,006
2015-03-18 $14.79 $15.42 $14.40 $15.05 $14.70 1,636,147
2015-03-17 $15.09 $15.61 $14.96 $15.02 $14.67 1,544,708
2015-03-16 $14.47 $15.07 $14.06 $14.99 $14.64 1,455,127
2015-03-13 $14.38 $14.69 $13.86 $14.61 $14.27 1,515,054
2015-03-12 $14.49 $14.94 $14.18 $14.57 $14.23 1,429,845
2015-03-11 $14.28 $14.54 $13.91 $14.33 $14.00 2,160,207
2015-03-10 $13.68 $14.45 $13.68 $14.31 $13.98 1,149,630
2015-03-09 $13.50 $14.38 $13.41 $13.91 $13.59 2,032,365
2015-03-06 $14.10 $14.39 $13.39 $13.50 $13.19 1,436,577
2015-03-05 $14.51 $14.73 $14.10 $14.25 $13.92 1,031,597
2015-03-04 $14.49 $14.68 $14.05 $14.49 $14.15 1,427,251
2015-03-03 $14.64 $14.89 $14.40 $14.52 $14.18 916,188
2015-03-02 $14.81 $14.83 $14.01 $14.65 $14.31 1,865,092
2015-02-27 $15.63 $16.00 $14.75 $14.89 $14.55 1,933,765
2015-02-26 $16.02 $16.13 $15.35 $15.71 $15.35 2,854,611
2015-02-25 $15.91 $16.40 $15.64 $16.25 $15.87 1,038,165
2015-02-24 $16.36 $16.39 $15.62 $15.91 $15.54 835,286
2015-02-23 $16.05 $16.65 $15.95 $16.16 $15.79 712,760
2015-02-20 $16.75 $16.99 $16.23 $16.36 $15.98 724,066
2015-02-19 $15.83 $17.16 $15.83 $16.75 $16.36 1,066,938
2015-02-18 $16.68 $17.24 $16.41 $16.47 $16.09 725,152
2015-02-17 $17.14 $17.37 $16.19 $16.97 $16.58 944,484
2015-02-13 $16.55 $17.33 $16.49 $17.28 $16.88 1,375,383
2015-02-12 $16.61 $17.25 $16.12 $16.48 $16.10 2,032,806
2015-02-11 $16.19 $16.90 $15.39 $16.20 $15.83 2,587,376
2015-02-10 $16.65 $16.80 $15.50 $16.31 $15.93 2,686,409
2015-02-09 $17.44 $17.73 $16.61 $16.65 $16.26 1,594,887
2015-02-06 $17.65 $18.22 $15.88 $17.59 $17.18 7,686,821
2015-02-05 $17.85 $18.26 $17.38 $17.62 $17.21 1,057,562
2015-02-04 $17.25 $17.80 $16.87 $17.71 $17.30 1,837,874
2015-02-03 $17.75 $18.34 $16.99 $18.29 $17.87 2,721,109
2015-02-02 $16.66 $17.39 $16.04 $17.11 $16.71 2,125,759
2015-01-30 $16.12 $17.10 $15.66 $16.77 $16.38 1,564,029
2015-01-29 $16.14 $16.61 $14.90 $16.55 $16.17 1,809,032
2015-01-28 $16.91 $16.91 $15.85 $16.01 $15.64 1,259,130
2015-01-27 $16.71 $17.71 $16.33 $17.09 $16.69 1,793,665
2015-01-26 $16.62 $17.14 $15.80 $17.11 $16.71 1,938,224
2015-01-23 $16.59 $17.04 $16.34 $16.83 $16.44 1,164,923
2015-01-22 $16.91 $16.93 $15.96 $16.69 $16.30 1,336,343
2015-01-21 $15.65 $17.07 $15.63 $16.62 $16.24 2,415,494
2015-01-20 $15.47 $15.72 $15.00 $15.65 $15.29 1,201,828
2015-01-16 $14.68 $15.81 $14.67 $15.72 $15.36 1,298,677
2015-01-15 $15.44 $15.62 $14.60 $14.66 $14.32 1,651,089
2015-01-14 $13.75 $15.04 $13.44 $14.97 $14.62 2,074,729
2015-01-13 $13.69 $14.33 $13.38 $13.86 $13.54 1,559,855
2015-01-12 $14.30 $14.48 $13.43 $13.73 $13.41 1,262,106
2015-01-09 $14.53 $14.69 $13.69 $14.30 $13.97 1,610,517
2015-01-08 $13.77 $14.88 $13.71 $14.50 $14.16 1,650,570
2015-01-07 $14.23 $14.62 $13.50 $13.63 $13.31 1,727,277
2015-01-06 $14.70 $15.13 $13.91 $14.06 $13.73 1,483,996
2015-01-05 $15.76 $15.84 $14.35 $14.89 $14.55 1,588,609
2015-01-02 $15.92 $16.50 $15.39 $16.02 $15.65 1,092,541
2014-12-31 $15.58 $16.00 $15.00 $15.96 $15.59 1,167,366
2014-12-30 $16.27 $16.37 $15.38 $15.63 $15.27 1,189,010
2014-12-29 $16.20 $16.68 $15.97 $16.41 $16.03 1,161,090
2014-12-26 $16.13 $16.48 $15.91 $16.27 $15.89 505,559
2014-12-24 $16.10 $16.23 $15.53 $16.02 $15.65 586,772
2014-12-23 $15.97 $16.47 $15.77 $16.39 $16.01 1,398,144
2014-12-22 $15.62 $16.37 $15.15 $15.93 $15.56 1,739,351
2014-12-19 $14.61 $15.99 $13.90 $15.92 $15.55 3,690,304
2014-12-18 $13.92 $14.79 $13.53 $14.59 $14.25 2,662,518
2014-12-17 $12.28 $14.75 $12.28 $13.71 $13.39 2,112,502
2014-12-16 $11.48 $12.55 $11.40 $12.37 $12.08 1,960,554
2014-12-15 $11.55 $11.85 $11.51 $11.64 $11.37 1,310,024
2014-12-12 $11.43 $11.87 $11.24 $11.51 $11.24 2,664,006
2014-12-11 $11.83 $12.24 $11.67 $11.75 $11.48 2,161,676
2014-12-10 $12.07 $12.37 $11.76 $11.90 $11.62 2,089,760
2014-12-09 $11.18 $12.55 $11.15 $12.49 $12.20 1,834,593
2014-12-08 $12.47 $12.63 $11.11 $11.26 $11.00 1,300,980
2014-12-05 $13.06 $13.26 $12.50 $12.63 $12.34 1,142,810
2014-12-04 $13.50 $13.75 $13.02 $13.14 $12.84 1,471,048
2014-12-03 $13.05 $14.05 $12.90 $13.72 $13.40 1,863,172

Parsley Energy Inc - Class A (PE) News Headlines

Recent Parsley Energy Inc - Class A (PE) News
Time Published Title News Site