Dave & Buster`s Entertainment Inc (PLAY) Exchange: NASDAQ

Data as of July 12, 2024

$40.33 ($1.14) 2.91%

Dave & Buster`s Entertainment Inc - Daily Information
Click for more stock information on Dave & Buster`s Entertainment Inc.
Daily Information Data
Date July 12, 2024
Open $39.51
Previous Close $40.33
High $41.10
Low $39.09
Adjusted Open $39.51
Previous Adjusted Close $40.33
Adjusted High $41.10
Adjusted Low $39.09

About Dave & Buster`s Entertainment Inc (PLAY)

Dave & Buster's Entertainment, Inc is an American company that operates a chain of casual dining spaces, consisting of a combination of restaurant and arcade game play as well as occasional live events. It was founded in 1982 and has grown to 104 locations in 36 U.S. states, Mexico and Canada. The company has become an innovative leader in the food and amusement industry, providing its guests with an experience to “Eat, Drink, Play and Watch”, which allows them to enjoy a meal, drinks, several selections of games, and in some locations, the opportunity to watch sports.

Historical Stock Data for Dave & Buster`s Entertainment Inc (PLAY)

Date Open High Low Close Adj.Close Volume
2024-07-12 $39.51 $41.10 $39.09 $40.33 $40.33 1,403,361
2024-07-11 $37.31 $39.27 $37.24 $39.19 $39.19 1,134,780
2024-07-10 $37.69 $37.89 $36.48 $36.64 $36.64 1,059,470
2024-07-09 $38.77 $39.17 $37.52 $37.72 $37.72 1,081,611
2024-07-08 $39.50 $39.82 $38.67 $38.77 $38.77 1,519,761
2024-07-05 $38.15 $38.20 $37.49 $37.87 $37.87 1,094,173
2024-07-03 $38.78 $38.79 $37.85 $37.98 $37.98 740,359
2024-07-02 $38.80 $38.80 $37.93 $38.10 $38.10 941,000
2024-07-01 $39.74 $40.30 $38.00 $38.74 $38.74 1,473,535
2024-06-28 $39.65 $40.09 $38.92 $39.81 $39.81 1,187,830
2024-06-27 $38.00 $39.79 $37.75 $39.60 $39.60 1,695,372
2024-06-26 $38.30 $38.44 $37.66 $37.76 $37.76 1,013,855
2024-06-25 $40.34 $40.41 $38.31 $38.45 $38.45 1,873,798
2024-06-24 $41.27 $41.39 $40.50 $40.80 $40.80 858,422
2024-06-21 $42.38 $42.38 $40.85 $40.99 $40.99 1,466,434
2024-06-20 $41.67 $42.61 $41.07 $42.40 $42.40 1,155,818
2024-06-18 $44.31 $44.51 $41.26 $41.60 $41.60 1,664,300
2024-06-17 $43.73 $44.54 $42.60 $44.47 $44.47 1,365,862
2024-06-14 $44.25 $44.65 $43.24 $43.77 $43.77 2,618,387
2024-06-13 $45.51 $46.90 $43.52 $44.84 $44.84 6,262,360
2024-06-12 $49.70 $51.27 $49.70 $50.35 $50.35 3,926,657
2024-06-11 $47.74 $48.35 $46.39 $48.33 $48.33 1,831,548
2024-06-10 $48.61 $49.25 $47.31 $48.00 $48.00 1,993,770
2024-06-07 $50.31 $50.39 $48.57 $48.89 $48.89 1,218,064
2024-06-06 $50.60 $51.30 $49.80 $50.84 $50.84 829,691
2024-06-05 $51.20 $52.08 $50.49 $51.19 $51.19 1,416,868
2024-06-04 $51.89 $51.96 $50.62 $51.15 $51.15 1,837,614
2024-06-03 $51.44 $52.73 $51.14 $52.41 $52.41 1,579,282
2024-05-31 $49.51 $51.10 $48.81 $51.09 $51.09 2,069,532
2024-05-30 $48.27 $48.64 $47.50 $48.63 $48.63 1,199,875
2024-05-29 $47.80 $48.83 $47.29 $47.86 $47.86 857,297
2024-05-28 $49.95 $50.39 $48.70 $48.87 $48.87 916,376
2024-05-24 $48.93 $50.12 $48.79 $49.81 $49.81 899,321
2024-05-23 $49.13 $49.54 $47.82 $48.61 $48.61 1,743,171
2024-05-22 $51.08 $51.24 $48.63 $48.90 $48.90 1,296,666
2024-05-21 $51.81 $52.18 $50.82 $50.86 $50.86 1,395,963
2024-05-20 $52.92 $53.25 $51.68 $51.89 $51.89 1,144,129
2024-05-17 $53.90 $54.02 $52.75 $52.80 $52.80 1,362,750
2024-05-16 $54.62 $54.74 $53.62 $53.77 $53.77 685,087
2024-05-15 $56.18 $56.60 $53.62 $54.69 $54.69 943,643
2024-05-14 $55.90 $57.10 $55.65 $55.70 $55.70 1,303,907
2024-05-13 $54.39 $56.31 $54.06 $55.40 $55.40 1,298,440
2024-05-10 $53.70 $54.50 $53.47 $53.76 $53.76 615,309
2024-05-09 $52.40 $53.91 $51.90 $53.41 $53.41 689,534
2024-05-08 $52.11 $53.04 $51.99 $52.63 $52.63 819,426
2024-05-07 $53.48 $54.02 $52.59 $52.59 $52.59 743,084
2024-05-06 $53.16 $54.85 $53.16 $53.75 $53.75 1,200,881
2024-05-03 $53.85 $54.33 $52.60 $52.82 $52.82 841,506
2024-05-02 $53.60 $53.65 $51.65 $52.46 $52.46 714,566
2024-05-01 $53.56 $53.85 $51.29 $52.30 $52.30 1,169,807
2024-04-30 $53.73 $53.88 $52.78 $53.40 $53.40 1,308,556
2024-04-29 $52.32 $53.78 $52.27 $53.50 $53.50 1,082,064
2024-04-26 $51.79 $52.77 $51.19 $52.17 $52.17 957,137
2024-04-25 $52.43 $52.71 $51.49 $51.85 $51.85 1,014,908
2024-04-24 $55.73 $56.18 $53.09 $53.33 $53.33 1,856,632
2024-04-23 $54.95 $56.17 $54.27 $56.13 $56.13 1,008,940
2024-04-22 $54.79 $55.23 $53.60 $54.58 $54.58 1,018,567
2024-04-19 $53.53 $54.16 $53.06 $53.70 $53.70 949,851
2024-04-18 $53.88 $54.77 $53.23 $53.63 $53.63 1,183,683
2024-04-17 $55.26 $55.26 $53.23 $53.82 $53.82 1,068,613
2024-04-16 $53.76 $54.40 $52.64 $54.31 $54.31 1,384,193
2024-04-15 $56.54 $57.41 $54.09 $54.43 $54.43 2,616,585
2024-04-12 $59.65 $59.78 $55.64 $56.09 $56.09 3,146,606
2024-04-11 $61.10 $61.56 $60.15 $60.73 $60.73 1,110,002
2024-04-10 $61.86 $62.21 $60.59 $61.11 $61.11 1,688,426
2024-04-09 $63.92 $64.31 $62.16 $63.00 $63.00 1,583,128
2024-04-08 $65.13 $65.38 $63.16 $64.02 $64.02 1,122,240
2024-04-05 $64.90 $65.66 $64.20 $64.62 $64.62 904,596
2024-04-04 $68.46 $68.63 $64.16 $65.10 $65.10 2,375,951
2024-04-03 $66.41 $69.82 $66.18 $68.29 $68.29 5,822,531
2024-04-02 $63.69 $63.90 $61.28 $61.91 $61.91 2,693,282
2024-04-01 $62.68 $65.00 $62.68 $64.43 $64.43 1,229,258
2024-03-28 $61.92 $62.91 $61.48 $62.60 $62.60 1,617,812
2024-03-27 $60.18 $62.13 $59.53 $61.46 $61.46 1,130,829
2024-03-26 $59.20 $59.91 $58.78 $59.41 $59.41 1,225,084
2024-03-25 $58.64 $60.44 $58.02 $59.07 $59.07 1,498,116
2024-03-22 $62.57 $62.57 $60.74 $60.94 $60.94 704,200
2024-03-21 $63.55 $63.55 $61.22 $62.65 $62.65 1,199,637
2024-03-20 $62.57 $63.99 $62.02 $63.55 $63.55 491,371
2024-03-19 $61.93 $62.82 $60.40 $62.79 $62.79 646,158
2024-03-18 $62.71 $63.05 $61.95 $62.04 $62.04 544,163
2024-03-15 $62.03 $63.02 $61.77 $62.67 $62.67 1,580,445
2024-03-14 $62.00 $62.56 $61.10 $62.42 $62.42 647,925
2024-03-13 $62.39 $63.13 $62.06 $62.54 $62.54 523,544
2024-03-12 $60.82 $63.05 $60.56 $62.55 $62.55 567,187
2024-03-11 $62.58 $62.93 $60.59 $61.15 $61.15 738,084
2024-03-08 $63.48 $64.49 $61.99 $63.04 $63.04 449,316
2024-03-07 $63.54 $63.79 $62.58 $63.24 $63.24 952,507
2024-03-06 $64.04 $64.90 $62.58 $62.60 $62.60 616,808
2024-03-05 $60.47 $62.99 $60.33 $62.91 $62.91 703,818
2024-03-04 $62.40 $63.19 $60.95 $61.30 $61.30 780,703
2024-03-01 $61.52 $62.87 $60.25 $62.48 $62.48 716,558
2024-02-29 $63.49 $63.49 $61.34 $61.74 $61.74 911,807
2024-02-28 $62.55 $63.64 $62.13 $62.71 $62.71 759,058
2024-02-27 $63.53 $63.97 $62.74 $63.40 $63.40 597,272
2024-02-26 $63.22 $63.92 $62.92 $63.14 $63.14 541,380
2024-02-23 $61.88 $64.15 $61.69 $63.74 $63.74 986,645
2024-02-22 $60.67 $63.25 $60.67 $62.24 $62.24 668,627
2024-02-21 $60.69 $60.90 $59.37 $60.30 $60.30 650,951
2024-02-20 $60.00 $61.41 $59.93 $60.73 $60.73 588,235
2024-02-16 $58.76 $61.65 $58.46 $60.80 $60.80 1,041,978
2024-02-15 $58.59 $59.68 $58.19 $59.41 $59.41 1,253,800
2024-02-14 $59.84 $59.84 $57.11 $58.31 $58.31 530,318
2024-02-13 $57.90 $59.64 $57.29 $58.53 $58.53 843,042
2024-02-12 $59.35 $61.28 $58.80 $61.21 $61.21 789,687
2024-02-09 $58.28 $59.86 $58.10 $59.47 $59.47 1,388,597
2024-02-08 $54.76 $58.07 $54.56 $58.05 $58.05 1,042,810
2024-02-07 $54.92 $55.15 $53.79 $54.27 $54.27 526,857
2024-02-06 $53.27 $54.38 $53.20 $54.35 $54.35 627,700
2024-02-05 $54.28 $54.72 $53.09 $53.58 $53.58 866,004
2024-02-02 $53.32 $55.35 $53.22 $55.19 $55.19 840,638
2024-02-01 $53.75 $54.40 $52.26 $54.30 $54.30 1,533,037
2024-01-31 $53.62 $55.18 $53.03 $53.53 $53.53 1,263,464
2024-01-30 $52.62 $53.67 $51.98 $53.63 $53.63 860,245
2024-01-29 $51.20 $53.21 $50.87 $52.82 $52.82 484,307
2024-01-26 $52.28 $52.60 $51.16 $51.35 $51.35 526,639
2024-01-25 $51.87 $53.09 $51.08 $52.03 $52.03 1,004,396
2024-01-24 $52.03 $52.04 $50.26 $50.66 $50.66 886,437
2024-01-23 $51.54 $52.10 $51.12 $51.25 $51.25 900,149
2024-01-22 $48.93 $51.12 $48.88 $50.70 $50.70 1,092,015
2024-01-19 $48.53 $49.10 $47.95 $48.57 $48.57 835,523
2024-01-18 $49.37 $49.45 $47.90 $48.64 $48.64 1,073,473
2024-01-17 $48.39 $49.16 $48.39 $48.96 $48.96 1,100,187
2024-01-16 $48.64 $49.65 $47.97 $49.24 $49.24 1,272,893
2024-01-12 $50.43 $50.53 $48.50 $49.24 $49.24 1,164,456
2024-01-11 $50.55 $50.93 $49.39 $49.84 $49.84 955,360
2024-01-10 $49.81 $51.00 $49.30 $50.82 $50.82 1,032,235
2024-01-09 $50.89 $51.43 $49.42 $49.76 $49.76 1,083,900
2024-01-08 $50.23 $52.01 $50.23 $51.69 $51.69 1,290,494
2024-01-05 $50.77 $51.60 $49.27 $50.67 $50.67 3,299,680
2024-01-04 $50.88 $51.46 $50.48 $51.06 $51.06 1,023,716
2024-01-03 $53.46 $53.46 $51.02 $51.29 $51.29 1,154,645
2024-01-02 $53.55 $54.85 $52.78 $54.22 $54.22 1,676,279
2023-12-29 $54.05 $54.51 $53.36 $53.85 $53.85 971,583
2023-12-28 $55.98 $55.98 $54.14 $54.37 $54.37 579,774
2023-12-27 $55.05 $55.65 $54.63 $55.18 $55.18 937,248
2023-12-26 $53.40 $55.28 $52.88 $54.84 $54.84 872,692
2023-12-22 $52.75 $53.56 $52.41 $53.20 $53.20 903,700
2023-12-21 $50.54 $52.81 $50.00 $52.55 $52.55 1,306,857
2023-12-20 $51.34 $52.82 $51.01 $51.21 $51.21 990,783
2023-12-19 $50.12 $51.91 $49.97 $51.81 $51.81 932,047
2023-12-18 $50.00 $50.11 $48.89 $49.39 $49.39 833,578
2023-12-15 $51.40 $51.40 $49.29 $49.79 $49.79 1,944,476
2023-12-14 $49.33 $51.55 $49.22 $51.15 $51.15 2,411,758
2023-12-13 $46.47 $48.75 $46.05 $48.30 $48.30 1,099,280
2023-12-12 $47.60 $47.68 $45.79 $46.36 $46.36 1,153,082
2023-12-11 $47.14 $47.70 $46.67 $47.68 $47.68 899,886
2023-12-08 $45.72 $47.45 $45.00 $47.29 $47.29 1,309,392
2023-12-07 $44.41 $45.86 $43.78 $45.70 $45.70 1,515,415
2023-12-06 $42.90 $47.29 $42.73 $43.77 $43.77 4,588,610
2023-12-05 $42.45 $43.26 $41.85 $41.92 $41.92 1,732,882
2023-12-04 $43.12 $44.18 $42.38 $42.67 $42.67 1,868,800
2023-12-01 $40.77 $43.19 $40.56 $43.14 $43.14 916,492
2023-11-30 $40.73 $41.28 $40.31 $41.04 $41.04 840,120
2023-11-29 $39.99 $40.79 $39.89 $40.76 $40.76 785,211
2023-11-28 $39.92 $39.92 $38.95 $39.65 $39.65 509,475
2023-11-27 $38.66 $39.96 $38.48 $39.93 $39.93 969,905
2023-11-24 $38.84 $39.21 $38.63 $39.08 $39.08 206,570
2023-11-22 $38.77 $39.59 $38.53 $38.93 $38.93 571,683
2023-11-21 $38.56 $38.56 $37.80 $38.36 $38.36 594,647
2023-11-20 $38.45 $38.98 $38.12 $38.97 $38.97 434,986
2023-11-17 $38.30 $38.50 $37.92 $38.39 $38.39 688,210
2023-11-16 $38.70 $39.25 $37.79 $37.87 $37.87 711,697
2023-11-15 $38.25 $39.58 $37.99 $38.70 $38.70 755,783
2023-11-14 $36.47 $38.42 $36.46 $38.24 $38.24 1,539,236
2023-11-13 $35.25 $35.70 $34.50 $35.69 $35.69 547,220
2023-11-10 $34.88 $35.47 $34.48 $35.37 $35.37 525,600
2023-11-09 $36.00 $36.21 $34.49 $34.88 $34.88 603,165
2023-11-08 $36.69 $37.00 $35.79 $35.94 $35.94 512,049
2023-11-07 $36.03 $36.38 $35.67 $36.37 $36.37 459,927
2023-11-06 $36.31 $36.41 $35.45 $36.00 $36.00 808,560
2023-11-03 $35.80 $36.84 $35.80 $36.35 $36.35 771,763
2023-11-02 $34.80 $35.58 $34.46 $34.97 $34.97 864,311
2023-11-01 $34.96 $35.01 $33.48 $34.16 $34.16 824,954
2023-10-31 $34.87 $35.30 $34.54 $34.94 $34.94 484,631
2023-10-30 $34.91 $35.10 $33.65 $34.67 $34.67 599,441
2023-10-27 $34.28 $34.73 $33.89 $34.64 $34.64 633,208
2023-10-26 $34.91 $35.27 $33.78 $34.26 $34.26 438,467
2023-10-25 $35.00 $35.06 $34.44 $34.76 $34.76 464,197
2023-10-24 $35.41 $35.74 $34.97 $35.19 $35.19 401,148
2023-10-23 $35.46 $35.94 $34.97 $35.05 $35.05 587,252
2023-10-20 $35.71 $36.01 $35.42 $35.75 $35.75 713,553
2023-10-19 $36.22 $36.89 $35.61 $35.85 $35.85 809,158
2023-10-18 $36.64 $36.89 $35.85 $36.09 $36.09 825,901
2023-10-17 $35.17 $36.99 $35.17 $36.91 $36.91 1,056,991
2023-10-16 $33.54 $35.55 $33.34 $35.48 $35.48 1,375,105
2023-10-13 $33.54 $33.78 $33.07 $33.29 $33.29 826,165
2023-10-12 $35.34 $35.64 $33.31 $33.50 $33.50 758,563
2023-10-11 $35.80 $36.04 $34.63 $35.24 $35.24 572,236
2023-10-10 $34.85 $35.92 $34.77 $35.86 $35.86 840,470
2023-10-09 $34.68 $35.02 $33.61 $34.63 $34.63 912,118
2023-10-06 $35.40 $35.79 $34.80 $34.96 $34.96 830,032
2023-10-05 $35.78 $36.08 $35.24 $35.71 $35.71 707,028
2023-10-04 $35.95 $36.04 $35.22 $35.81 $35.81 471,711
2023-10-03 $36.62 $36.67 $35.53 $35.75 $35.75 903,220
2023-10-02 $36.99 $37.17 $36.61 $36.89 $36.89 1,030,680
2023-09-29 $37.25 $37.46 $36.38 $37.07 $37.07 1,104,969
2023-09-28 $36.28 $37.44 $36.28 $37.01 $37.01 1,112,006
2023-09-27 $35.84 $36.35 $35.54 $36.25 $36.25 760,177
2023-09-26 $35.61 $36.17 $35.16 $35.36 $35.36 705,589
2023-09-25 $35.72 $35.92 $35.34 $35.79 $35.79 1,053,875
2023-09-22 $35.76 $36.56 $35.74 $35.95 $35.95 1,666,017
2023-09-21 $36.18 $36.42 $35.48 $35.53 $35.53 1,042,189
2023-09-20 $36.87 $37.22 $36.55 $36.55 $36.55 949,143
2023-09-19 $36.22 $37.10 $36.12 $36.51 $36.51 1,442,450
2023-09-18 $36.49 $36.75 $35.96 $36.17 $36.17 1,280,121
2023-09-15 $36.40 $36.82 $36.23 $36.57 $36.57 3,738,857
2023-09-14 $35.21 $36.54 $34.97 $36.51 $36.51 1,556,552
2023-09-13 $35.17 $35.78 $34.84 $34.97 $34.97 1,287,741
2023-09-12 $34.62 $35.81 $34.53 $35.13 $35.13 1,599,500
2023-09-11 $34.92 $35.67 $34.34 $34.75 $34.75 2,400,771
2023-09-08 $35.06 $35.69 $34.51 $34.70 $34.70 2,071,825
2023-09-07 $36.50 $37.25 $35.06 $35.11 $35.11 4,226,401
2023-09-06 $38.04 $38.44 $36.60 $37.40 $37.40 3,944,497
2023-09-05 $39.46 $39.68 $37.66 $37.93 $37.93 1,881,043
2023-09-01 $39.51 $40.01 $39.25 $39.70 $39.70 630,206
2023-08-31 $40.10 $40.30 $39.20 $39.27 $39.27 897,208
2023-08-30 $39.46 $40.15 $39.41 $39.88 $39.88 720,249
2023-08-29 $39.15 $39.95 $38.77 $39.76 $39.76 802,125
2023-08-28 $39.38 $39.71 $38.69 $39.16 $39.16 957,012
2023-08-25 $38.99 $39.34 $38.57 $39.16 $39.16 568,879
2023-08-24 $39.72 $39.98 $38.57 $38.82 $38.82 999,178
2023-08-23 $40.24 $40.30 $39.51 $39.97 $39.97 800,904
2023-08-22 $40.11 $40.50 $39.55 $40.18 $40.18 845,070
2023-08-21 $40.52 $41.47 $40.14 $40.18 $40.18 837,520
2023-08-18 $39.50 $40.49 $39.35 $40.10 $40.10 753,743
2023-08-17 $40.99 $41.12 $39.41 $39.42 $39.42 906,044
2023-08-16 $40.48 $41.42 $40.28 $40.94 $40.94 701,387
2023-08-15 $41.19 $41.37 $40.64 $40.66 $40.66 752,996
2023-08-14 $40.19 $41.30 $39.98 $41.29 $41.29 943,138
2023-08-11 $40.67 $40.75 $40.05 $40.53 $40.53 704,944
2023-08-10 $41.53 $42.48 $40.70 $40.98 $40.98 1,088,443
2023-08-09 $42.09 $42.20 $41.42 $41.57 $41.57 767,896
2023-08-08 $42.46 $42.61 $41.94 $42.32 $42.32 666,809
2023-08-07 $42.83 $43.41 $42.67 $42.95 $42.95 664,806
2023-08-04 $42.84 $43.39 $42.54 $42.72 $42.72 850,888
2023-08-03 $43.68 $43.68 $42.31 $42.83 $42.83 1,179,014
2023-08-02 $45.07 $45.13 $43.52 $44.01 $44.01 1,178,360
2023-08-01 $45.44 $45.64 $43.93 $45.42 $45.42 1,215,138
2023-07-31 $45.50 $45.96 $45.03 $45.80 $45.80 699,610
2023-07-28 $44.81 $45.71 $44.81 $45.40 $45.40 406,927
2023-07-27 $45.66 $46.20 $44.47 $44.74 $44.74 595,389
2023-07-26 $45.82 $46.20 $45.32 $45.76 $45.76 483,461
2023-07-25 $46.56 $46.77 $45.64 $45.84 $45.84 689,016
2023-07-24 $46.22 $46.88 $45.38 $46.83 $46.83 869,777
2023-07-21 $46.67 $46.86 $46.11 $46.31 $46.31 1,529,809
2023-07-20 $46.45 $46.79 $46.02 $46.40 $46.40 2,143,042
2023-07-19 $45.83 $46.49 $45.44 $46.32 $46.32 654,469
2023-07-18 $45.13 $46.17 $44.60 $45.43 $45.43 798,592
2023-07-17 $45.46 $45.92 $44.26 $44.27 $44.27 766,050
2023-07-14 $45.43 $45.79 $45.05 $45.49 $45.49 757,157
2023-07-13 $45.14 $45.88 $44.83 $45.66 $45.66 834,895
2023-07-12 $45.44 $45.53 $44.49 $44.96 $44.96 1,469,234
2023-07-11 $44.99 $45.38 $44.20 $44.87 $44.87 1,226,135
2023-07-10 $44.52 $45.42 $44.43 $44.59 $44.59 1,207,670
2023-07-07 $43.52 $44.57 $43.36 $44.55 $44.55 770,357
2023-07-06 $42.96 $43.71 $42.71 $43.22 $43.22 874,387
2023-07-05 $44.24 $44.35 $43.11 $43.19 $43.19 921,105
2023-07-03 $44.63 $45.15 $44.53 $44.59 $44.59 482,171
2023-06-30 $45.59 $45.87 $44.56 $44.56 $44.56 697,691
2023-06-29 $44.70 $45.82 $44.46 $45.49 $45.49 1,068,503
2023-06-28 $43.80 $44.40 $43.35 $44.39 $44.39 957,704
2023-06-27 $42.97 $44.14 $42.74 $43.82 $43.82 685,342
2023-06-26 $42.69 $43.44 $42.22 $42.66 $42.66 793,839
2023-06-23 $41.93 $42.87 $41.59 $42.69 $42.69 1,510,408
2023-06-22 $42.06 $42.55 $41.25 $42.31 $42.31 1,201,759
2023-06-21 $41.92 $42.50 $41.89 $42.13 $42.13 1,298,556
2023-06-20 $40.31 $42.51 $40.26 $42.06 $42.06 2,173,453
2023-06-16 $42.69 $42.77 $39.90 $40.15 $40.15 3,339,533
2023-06-15 $43.49 $44.24 $42.15 $42.34 $42.34 1,628,024
2023-06-14 $46.00 $46.00 $43.23 $43.41 $43.41 3,027,805
2023-06-13 $40.90 $47.29 $40.83 $46.09 $46.09 6,706,614
2023-06-12 $37.50 $39.04 $37.50 $38.66 $38.66 1,384,303
2023-06-09 $38.16 $38.57 $37.47 $37.98 $37.98 1,646,181
2023-06-08 $39.50 $39.67 $37.88 $38.37 $38.37 1,756,252
2023-06-07 $37.58 $42.77 $37.47 $39.91 $39.91 7,738,021
2023-06-06 $32.00 $33.75 $31.81 $33.74 $33.74 3,048,922
2023-06-05 $33.14 $33.25 $31.91 $31.92 $31.92 1,269,196
2023-06-02 $32.79 $33.76 $32.70 $33.42 $33.42 1,020,545
2023-06-01 $32.23 $32.76 $32.19 $32.33 $32.33 716,145
2023-05-31 $32.17 $32.27 $31.65 $32.15 $32.15 916,205
2023-05-30 $33.12 $33.49 $32.12 $32.18 $32.18 684,301
2023-05-26 $33.51 $33.74 $33.09 $33.12 $33.12 478,312
2023-05-25 $33.73 $34.00 $33.08 $33.42 $33.42 753,041
2023-05-24 $33.81 $33.94 $33.21 $33.85 $33.85 611,390
2023-05-23 $33.52 $34.98 $33.50 $33.95 $33.95 983,837
2023-05-22 $34.62 $34.80 $33.43 $33.57 $33.57 1,619,416
2023-05-19 $35.04 $35.04 $34.13 $34.50 $34.50 827,063
2023-05-18 $34.22 $34.86 $33.33 $34.80 $34.80 1,174,068
2023-05-17 $33.91 $34.51 $33.33 $34.35 $34.35 1,541,575
2023-05-16 $33.56 $34.14 $32.85 $33.76 $33.76 1,441,352
2023-05-15 $34.68 $34.78 $32.66 $33.76 $33.76 2,633,513
2023-05-12 $35.34 $35.37 $33.95 $34.59 $34.59 1,141,468
2023-05-11 $35.58 $35.85 $34.66 $35.02 $35.02 1,079,000
2023-05-10 $36.29 $36.29 $34.91 $35.30 $35.30 1,126,617
2023-05-09 $34.90 $35.98 $34.84 $35.82 $35.82 1,263,505
2023-05-08 $36.31 $36.37 $35.07 $35.16 $35.16 1,362,281
2023-05-05 $36.56 $36.99 $36.18 $36.33 $36.33 975,579
2023-05-04 $36.34 $36.68 $35.40 $35.83 $35.83 1,081,277
2023-05-03 $34.65 $37.25 $34.62 $36.41 $36.41 1,987,435
2023-05-02 $35.53 $35.58 $34.17 $34.57 $34.57 1,139,362
2023-05-01 $35.44 $36.25 $35.20 $35.53 $35.53 969,676
2023-04-28 $34.69 $35.78 $34.47 $35.46 $35.46 1,155,793
2023-04-27 $34.27 $34.79 $34.18 $34.70 $34.70 888,029
2023-04-26 $33.55 $34.74 $33.55 $33.99 $33.99 1,344,436
2023-04-25 $33.87 $34.62 $33.55 $33.56 $33.56 1,076,960
2023-04-24 $34.41 $35.03 $33.38 $34.25 $34.25 1,580,235
2023-04-21 $33.86 $34.26 $33.62 $33.99 $33.99 657,061
2023-04-20 $34.66 $34.80 $33.73 $33.99 $33.99 963,415
2023-04-19 $34.50 $35.21 $34.41 $34.92 $34.92 1,188,894
2023-04-18 $34.80 $35.12 $34.40 $34.73 $34.73 1,020,696
2023-04-17 $35.55 $35.84 $34.49 $34.51 $34.51 1,146,114
2023-04-14 $34.96 $35.46 $34.61 $35.18 $35.18 997,590
2023-04-13 $34.96 $35.48 $34.77 $34.83 $34.83 962,835
2023-04-12 $36.86 $37.00 $34.63 $34.68 $34.68 1,199,874
2023-04-11 $35.20 $36.92 $35.05 $36.52 $36.52 1,382,962
2023-04-10 $33.85 $35.21 $33.81 $34.83 $34.83 1,643,352
2023-04-06 $33.50 $34.20 $33.22 $33.98 $33.98 1,196,377
2023-04-05 $34.61 $34.86 $33.37 $33.45 $33.45 1,612,232
2023-04-04 $36.13 $36.28 $34.55 $34.80 $34.80 1,260,047
2023-04-03 $36.87 $36.89 $35.40 $35.98 $35.98 1,420,360
2023-03-31 $36.77 $37.01 $36.43 $36.79 $36.79 1,190,470
2023-03-30 $36.74 $37.68 $36.29 $36.53 $36.53 972,431
2023-03-29 $35.77 $36.93 $34.16 $36.48 $36.48 2,226,774
2023-03-28 $35.87 $36.75 $35.53 $36.21 $36.21 1,513,755
2023-03-27 $36.34 $36.45 $35.27 $36.08 $36.08 1,111,980
2023-03-24 $34.95 $35.64 $34.51 $35.34 $35.34 780,676
2023-03-23 $36.15 $36.29 $34.41 $35.19 $35.19 908,545
2023-03-22 $36.29 $37.12 $35.90 $36.04 $36.04 687,421
2023-03-21 $36.81 $37.30 $36.09 $36.23 $36.23 669,652
2023-03-20 $34.55 $36.54 $34.45 $35.95 $35.95 1,598,325
2023-03-17 $34.84 $35.40 $34.21 $34.29 $34.29 1,518,662
2023-03-16 $33.61 $35.51 $33.44 $35.15 $35.15 1,383,105
2023-03-15 $32.72 $34.02 $32.25 $34.00 $34.00 1,660,099
2023-03-14 $35.12 $35.50 $33.44 $33.70 $33.70 1,345,163
2023-03-13 $35.06 $35.15 $33.50 $34.17 $34.17 1,283,041
2023-03-10 $37.43 $37.50 $35.68 $35.94 $35.94 951,492
2023-03-09 $39.37 $39.50 $37.49 $37.54 $37.54 787,676
2023-03-08 $39.42 $39.53 $38.50 $39.29 $39.29 687,932
2023-03-07 $40.17 $40.57 $39.17 $39.19 $39.19 551,588
2023-03-06 $41.61 $41.63 $39.83 $40.07 $40.07 695,296
2023-03-03 $40.89 $41.63 $40.50 $41.42 $41.42 576,549
2023-03-02 $39.57 $40.76 $39.34 $40.61 $40.61 629,672
2023-03-01 $40.00 $40.26 $39.64 $39.92 $39.92 432,001
2023-02-28 $40.06 $40.34 $39.79 $40.02 $40.02 573,018
2023-02-27 $40.81 $40.87 $39.71 $39.78 $39.78 726,526
2023-02-24 $40.50 $40.91 $39.96 $40.34 $40.34 727,375
2023-02-23 $41.22 $41.60 $40.82 $41.08 $41.08 599,275
2023-02-22 $40.86 $41.49 $40.71 $41.26 $41.26 486,637
2023-02-21 $41.88 $42.25 $40.66 $40.90 $40.90 895,716
2023-02-17 $43.50 $43.55 $42.50 $42.70 $42.70 581,822
2023-02-16 $43.10 $44.74 $42.85 $43.57 $43.57 984,740
2023-02-15 $43.50 $43.73 $43.27 $43.61 $43.61 700,675
2023-02-14 $43.65 $44.21 $43.25 $43.93 $43.93 641,464
2023-02-13 $43.62 $44.00 $43.07 $43.79 $43.79 683,102
2023-02-10 $43.64 $44.30 $43.21 $43.61 $43.61 505,824
2023-02-09 $44.23 $44.47 $43.72 $44.02 $44.02 815,645
2023-02-08 $44.50 $44.75 $43.60 $43.92 $43.92 325,766
2023-02-07 $44.08 $44.87 $43.60 $44.83 $44.83 576,844
2023-02-06 $44.51 $44.96 $44.07 $44.27 $44.27 406,391
2023-02-03 $43.86 $45.07 $43.57 $44.71 $44.71 659,458
2023-02-02 $44.41 $45.51 $44.41 $44.46 $44.46 1,394,170
2023-02-01 $43.39 $44.50 $42.71 $44.10 $44.10 971,126
2023-01-31 $41.65 $43.43 $41.46 $43.35 $43.35 1,660,883
2023-01-30 $41.10 $41.76 $40.50 $41.55 $41.55 1,822,624
2023-01-27 $40.97 $41.95 $40.78 $41.60 $41.60 702,736
2023-01-26 $40.80 $41.50 $40.40 $41.08 $41.08 769,935
2023-01-25 $40.51 $40.70 $39.98 $40.45 $40.45 866,498
2023-01-24 $42.04 $42.04 $40.90 $41.03 $41.03 701,286
2023-01-23 $42.20 $42.50 $41.58 $42.12 $42.12 1,030,066
2023-01-20 $41.40 $42.18 $40.90 $42.10 $42.10 686,277
2023-01-19 $40.51 $41.07 $40.37 $40.97 $40.97 872,227
2023-01-18 $41.27 $41.62 $40.96 $41.00 $41.00 857,507
2023-01-17 $42.87 $43.01 $40.94 $41.09 $41.09 1,347,443
2023-01-13 $41.81 $43.00 $41.81 $42.98 $42.98 1,071,813
2023-01-12 $41.49 $42.08 $41.36 $42.07 $42.07 1,181,044
2023-01-11 $41.29 $41.86 $40.48 $40.90 $40.90 2,262,978
2023-01-10 $40.18 $41.18 $40.10 $41.09 $41.09 1,683,619
2023-01-09 $38.79 $40.36 $38.79 $40.16 $40.16 1,713,166
2023-01-06 $38.06 $38.65 $37.46 $38.60 $38.60 1,567,054
2023-01-05 $37.01 $37.73 $36.60 $37.68 $37.68 1,314,225
2023-01-04 $35.75 $37.29 $35.60 $37.17 $37.17 1,451,813
2023-01-03 $35.99 $36.12 $35.36 $35.47 $35.47 2,508,915
2022-12-30 $34.90 $35.50 $34.67 $35.44 $35.44 907,513
2022-12-29 $35.20 $35.30 $34.65 $35.07 $35.07 822,940
2022-12-28 $35.27 $35.27 $34.65 $34.95 $34.95 1,104,769
2022-12-27 $35.00 $35.14 $34.56 $34.85 $34.85 1,175,843
2022-12-23 $34.93 $35.10 $34.19 $34.99 $34.99 1,208,603
2022-12-22 $33.51 $34.95 $33.10 $34.87 $34.87 1,206,247
2022-12-21 $33.74 $34.10 $33.23 $33.72 $33.72 1,276,494
2022-12-20 $33.03 $33.41 $32.85 $33.29 $33.29 979,914
2022-12-19 $34.13 $34.58 $32.99 $33.09 $33.09 1,443,512
2022-12-16 $34.07 $34.34 $33.53 $33.89 $33.89 1,769,473
2022-12-15 $35.00 $35.17 $34.06 $34.47 $34.47 1,181,720
2022-12-14 $35.55 $36.00 $34.91 $35.49 $35.49 1,113,600
2022-12-13 $37.00 $37.20 $35.53 $35.61 $35.61 1,778,046
2022-12-12 $34.75 $36.01 $34.32 $35.80 $35.80 1,631,720
2022-12-09 $34.96 $35.28 $34.29 $34.69 $34.69 1,341,536
2022-12-08 $33.78 $35.66 $33.78 $35.02 $35.02 1,641,928
2022-12-07 $34.78 $36.20 $33.03 $33.51 $33.51 3,299,225
2022-12-06 $37.39 $37.50 $35.66 $36.20 $36.20 2,126,481
2022-12-05 $38.61 $38.75 $37.17 $37.24 $37.24 1,483,159
2022-12-02 $38.50 $39.26 $38.04 $39.06 $39.06 1,844,405
2022-12-01 $39.68 $40.25 $39.06 $39.19 $39.19 1,013,622
2022-11-30 $39.07 $40.26 $38.27 $39.66 $39.66 1,218,915
2022-11-29 $38.74 $39.25 $37.98 $39.21 $39.21 1,779,461
2022-11-28 $38.59 $39.88 $38.44 $39.48 $39.48 1,049,024
2022-11-25 $37.50 $38.94 $37.46 $38.86 $38.86 349,221
2022-11-23 $37.27 $38.05 $37.23 $37.83 $37.83 541,861
2022-11-22 $37.79 $38.01 $36.47 $37.57 $37.57 780,304
2022-11-21 $39.05 $39.52 $37.75 $38.01 $38.01 861,923
2022-11-18 $40.00 $40.17 $39.20 $39.40 $39.40 638,278
2022-11-17 $38.64 $39.69 $38.33 $39.40 $39.40 621,893
2022-11-16 $39.18 $39.57 $38.57 $39.31 $39.31 581,559
2022-11-15 $39.94 $40.65 $39.45 $39.74 $39.74 1,277,093
2022-11-14 $39.00 $39.56 $38.17 $39.04 $39.04 1,440,589
2022-11-11 $40.00 $40.22 $39.08 $39.36 $39.36 2,412,649
2022-11-10 $37.74 $40.16 $37.68 $39.89 $39.89 1,455,236
2022-11-09 $36.44 $36.95 $36.02 $36.26 $36.26 750,065
2022-11-08 $38.75 $39.22 $37.01 $37.13 $37.13 1,647,241
2022-11-07 $37.70 $38.07 $36.59 $37.05 $37.05 674,893
2022-11-04 $38.08 $38.35 $36.94 $37.73 $37.73 648,127
2022-11-03 $35.52 $37.82 $35.03 $37.22 $37.22 819,550
2022-11-02 $37.70 $37.98 $35.89 $35.91 $35.91 1,352,035
2022-11-01 $40.39 $40.64 $37.83 $38.05 $38.05 1,019,753
2022-10-31 $40.38 $40.91 $39.63 $39.85 $39.85 931,495
2022-10-28 $38.96 $40.50 $38.62 $40.25 $40.25 828,430
2022-10-27 $38.98 $39.64 $38.54 $38.83 $38.83 699,389
2022-10-26 $37.00 $38.65 $36.88 $38.20 $38.20 790,360
2022-10-25 $35.79 $36.93 $35.74 $36.85 $36.85 623,695
2022-10-24 $36.44 $36.48 $35.26 $35.96 $35.96 1,035,822
2022-10-21 $35.64 $36.92 $35.37 $36.53 $36.53 683,826
2022-10-20 $35.16 $35.95 $35.08 $35.55 $35.55 760,855
2022-10-19 $35.43 $35.85 $34.65 $35.14 $35.14 909,131
2022-10-18 $34.89 $35.63 $34.42 $35.54 $35.54 1,067,102
2022-10-17 $33.81 $34.54 $33.68 $34.04 $34.04 908,134
2022-10-14 $34.71 $35.10 $33.21 $33.41 $33.41 1,075,267
2022-10-13 $31.87 $33.90 $31.65 $33.62 $33.62 1,362,254
2022-10-12 $32.16 $33.18 $31.65 $32.47 $32.47 1,352,845
2022-10-11 $31.11 $32.10 $30.48 $31.57 $31.57 1,089,338
2022-10-10 $32.02 $32.40 $31.10 $31.65 $31.65 875,041
2022-10-07 $31.92 $32.01 $31.21 $31.97 $31.97 933,284
2022-10-06 $32.64 $33.13 $31.89 $32.23 $32.23 617,325
2022-10-05 $32.40 $33.01 $31.56 $32.70 $32.70 1,107,868
2022-10-04 $32.25 $33.26 $32.25 $33.21 $33.21 804,734
2022-10-03 $31.43 $31.70 $30.40 $31.33 $31.33 812,066
2022-09-30 $31.22 $31.76 $30.82 $31.03 $31.03 680,676
2022-09-29 $31.58 $31.58 $30.36 $31.47 $31.47 790,578
2022-09-28 $31.19 $32.30 $31.04 $32.03 $32.03 963,832
2022-09-27 $31.40 $32.52 $30.62 $31.16 $31.16 991,549
2022-09-26 $32.66 $33.09 $30.77 $30.79 $30.79 1,105,422
2022-09-23 $32.92 $33.29 $31.76 $32.24 $32.24 926,472
2022-09-22 $34.84 $34.84 $33.02 $33.38 $33.38 1,322,321
2022-09-21 $35.74 $36.28 $34.88 $34.88 $34.88 892,366
2022-09-20 $35.85 $36.58 $35.34 $35.73 $35.73 744,590
2022-09-19 $36.73 $38.02 $36.03 $36.20 $36.20 997,385
2022-09-16 $36.98 $37.81 $36.27 $37.45 $37.45 1,777,733
2022-09-15 $36.91 $38.33 $36.89 $37.46 $37.46 1,054,554
2022-09-14 $36.32 $37.49 $35.25 $37.24 $37.24 1,541,508
2022-09-13 $37.50 $38.35 $36.14 $36.23 $36.23 1,387,655
2022-09-12 $38.71 $39.85 $38.71 $38.93 $38.93 1,569,859
2022-09-09 $37.65 $39.34 $36.77 $38.86 $38.86 2,680,387
2022-09-08 $41.11 $41.34 $37.33 $37.72 $37.72 6,288,395
2022-09-07 $42.13 $44.27 $42.13 $43.94 $43.94 1,952,670
2022-09-06 $42.45 $43.15 $41.61 $42.43 $42.43 1,498,156
2022-09-02 $42.50 $42.50 $41.33 $42.03 $42.03 714,951
2022-09-01 $40.76 $41.80 $40.30 $41.73 $41.73 722,432
2022-08-31 $41.26 $41.89 $40.74 $41.34 $41.34 641,683
2022-08-30 $41.93 $42.18 $40.68 $40.98 $40.98 1,022,933
2022-08-29 $41.64 $42.22 $40.97 $41.57 $41.57 521,610
2022-08-26 $43.71 $44.15 $41.99 $42.26 $42.26 606,564
2022-08-25 $42.57 $43.82 $42.32 $43.58 $43.58 662,194
2022-08-24 $41.79 $42.67 $41.01 $42.46 $42.46 430,064
2022-08-23 $41.45 $42.45 $41.33 $41.98 $41.98 480,859
2022-08-22 $41.55 $41.56 $40.61 $40.99 $40.99 639,132
2022-08-19 $42.30 $42.81 $41.78 $42.30 $42.30 445,609
2022-08-18 $42.13 $43.34 $41.69 $43.29 $43.29 542,126
2022-08-17 $42.96 $43.13 $41.50 $42.32 $42.32 613,524
2022-08-16 $43.02 $43.82 $42.31 $43.75 $43.75 537,313
2022-08-15 $42.47 $43.09 $42.39 $43.07 $43.07 821,722
2022-08-12 $42.86 $43.15 $42.39 $43.14 $43.14 768,807
2022-08-11 $42.90 $43.40 $42.13 $42.66 $42.66 1,257,164
2022-08-10 $42.48 $43.00 $41.07 $41.96 $41.96 1,137,498
2022-08-09 $40.59 $41.15 $39.76 $40.06 $40.06 860,596
2022-08-08 $39.09 $41.37 $39.09 $40.64 $40.64 567,414
2022-08-05 $39.24 $40.03 $38.86 $39.06 $39.06 394,199
2022-08-04 $39.59 $40.10 $39.25 $39.58 $39.58 621,980
2022-08-03 $39.64 $40.25 $38.86 $39.85 $39.85 671,556
2022-08-02 $38.00 $39.32 $37.55 $39.08 $39.08 910,259
2022-08-01 $36.93 $38.35 $36.55 $37.93 $37.93 945,281
2022-07-29 $37.07 $37.59 $36.17 $37.36 $37.36 1,981,462
2022-07-28 $35.62 $37.17 $35.53 $37.06 $37.06 720,681
2022-07-27 $34.68 $35.68 $34.42 $35.53 $35.53 529,947
2022-07-26 $34.45 $34.54 $33.86 $33.96 $33.96 630,681
2022-07-25 $34.58 $34.82 $33.45 $34.77 $34.77 672,249
2022-07-22 $35.19 $35.74 $33.96 $34.45 $34.45 597,729
2022-07-21 $34.44 $35.15 $34.10 $34.99 $34.99 754,975
2022-07-20 $34.53 $35.47 $34.31 $35.19 $35.19 715,870
2022-07-19 $33.60 $35.03 $33.60 $34.69 $34.69 767,838
2022-07-18 $32.50 $34.20 $32.50 $33.21 $33.21 1,330,303
2022-07-15 $32.19 $33.20 $31.91 $31.94 $31.94 1,877,527
2022-07-14 $31.17 $32.39 $31.00 $31.48 $31.48 1,304,244
2022-07-13 $29.88 $31.86 $29.60 $31.78 $31.78 1,619,416
2022-07-12 $31.76 $32.08 $29.73 $31.00 $31.00 1,840,233
2022-07-11 $31.51 $32.38 $31.01 $32.25 $32.25 1,565,267
2022-07-08 $33.02 $33.60 $32.11 $32.16 $32.16 790,533
2022-07-07 $32.88 $33.91 $32.71 $32.95 $32.95 810,115
2022-07-06 $34.18 $34.55 $32.25 $32.38 $32.38 828,686
2022-07-05 $32.72 $34.16 $32.25 $34.12 $34.12 927,507
2022-07-01 $32.93 $33.91 $32.37 $33.71 $33.71 874,835
2022-06-30 $33.16 $33.49 $32.46 $32.78 $32.78 1,626,919
2022-06-29 $33.66 $33.80 $32.26 $33.77 $33.77 1,126,940
2022-06-28 $35.18 $35.75 $33.54 $33.62 $33.62 681,638
2022-06-27 $35.28 $36.21 $34.38 $34.95 $34.95 615,257
2022-06-24 $32.69 $36.02 $32.36 $35.73 $35.73 1,725,783
2022-06-23 $33.28 $33.51 $32.06 $32.51 $32.51 914,460
2022-06-22 $32.02 $34.14 $32.01 $33.24 $33.24 1,071,342
2022-06-21 $34.49 $34.74 $32.39 $32.66 $32.66 1,062,612
2022-06-17 $33.44 $34.60 $33.13 $34.13 $34.13 1,161,856
2022-06-16 $35.00 $35.27 $32.56 $33.02 $33.02 769,459
2022-06-15 $35.78 $36.99 $35.43 $36.25 $36.25 787,595
2022-06-14 $34.54 $35.65 $34.25 $34.97 $34.97 825,499
2022-06-13 $36.14 $36.36 $34.20 $34.49 $34.49 1,072,566
2022-06-10 $38.24 $39.51 $37.16 $37.63 $37.63 1,186,583
2022-06-09 $40.86 $41.28 $39.64 $39.64 $39.64 807,750
2022-06-08 $39.24 $41.84 $38.53 $41.06 $41.06 1,882,435
2022-06-07 $39.94 $40.23 $36.96 $39.06 $39.06 2,683,350
2022-06-06 $36.00 $37.28 $34.79 $37.25 $37.25 2,660,471
2022-06-03 $37.33 $37.77 $35.53 $35.59 $35.59 1,773,501
2022-06-02 $37.76 $38.46 $37.14 $38.05 $38.05 1,158,170
2022-06-01 $38.72 $38.72 $36.91 $37.95 $37.95 2,364,802
2022-05-31 $38.01 $38.74 $37.35 $37.89 $37.89 920,606
2022-05-27 $38.22 $39.37 $38.22 $38.44 $38.44 889,746
2022-05-26 $34.20 $38.62 $34.09 $38.06 $38.06 1,698,066
2022-05-25 $30.67 $33.91 $30.64 $33.52 $33.52 1,482,734
2022-05-24 $34.10 $34.10 $30.23 $30.72 $30.72 1,934,507
2022-05-23 $35.28 $35.33 $33.34 $34.75 $34.75 1,060,091
2022-05-20 $36.43 $36.62 $33.20 $34.86 $34.86 1,230,314
2022-05-19 $35.55 $36.66 $35.33 $35.76 $35.76 1,128,712
2022-05-18 $38.17 $38.43 $35.65 $36.24 $36.24 955,034
2022-05-17 $38.25 $39.64 $37.42 $38.69 $38.69 1,153,847
2022-05-16 $38.71 $39.25 $37.14 $37.39 $37.39 941,040
2022-05-13 $39.20 $40.56 $38.84 $39.03 $39.03 1,160,745
2022-05-12 $38.19 $39.22 $37.18 $38.37 $38.37 1,214,845
2022-05-11 $40.04 $41.01 $38.20 $38.42 $38.42 1,740,002
2022-05-10 $39.56 $41.24 $38.41 $40.13 $40.13 1,347,884
2022-05-09 $43.63 $44.11 $39.00 $39.40 $39.40 1,419,986
2022-05-06 $44.10 $45.93 $42.84 $44.84 $44.84 1,295,035
2022-05-05 $47.19 $47.19 $43.31 $44.08 $44.08 1,149,685
2022-05-04 $47.14 $48.19 $44.94 $47.71 $47.71 1,111,760
2022-05-03 $46.72 $46.98 $44.84 $46.88 $46.88 1,151,036
2022-05-02 $45.75 $46.46 $44.65 $46.30 $46.30 1,104,155
2022-04-29 $46.66 $47.51 $45.35 $45.50 $45.50 1,192,619
2022-04-28 $46.85 $47.73 $45.52 $46.80 $46.80 1,191,884
2022-04-27 $46.58 $47.05 $45.51 $45.96 $45.96 1,220,163
2022-04-26 $48.00 $48.03 $46.53 $46.55 $46.55 992,325
2022-04-25 $46.16 $49.04 $46.16 $48.53 $48.53 1,748,029
2022-04-22 $47.12 $47.91 $46.88 $47.09 $47.09 626,802
2022-04-21 $49.80 $50.17 $46.93 $47.17 $47.17 1,052,796
2022-04-20 $48.96 $49.18 $47.95 $48.50 $48.50 915,505
2022-04-19 $47.49 $49.36 $47.46 $48.86 $48.86 1,266,923
2022-04-18 $46.21 $47.85 $45.98 $47.71 $47.71 817,249
2022-04-14 $46.12 $46.77 $45.49 $45.98 $45.98 816,680
2022-04-13 $43.70 $46.02 $43.69 $45.89 $45.89 1,223,550
2022-04-12 $43.31 $44.10 $42.61 $42.97 $42.97 900,577
2022-04-11 $40.91 $42.90 $40.56 $42.73 $42.73 1,453,400
2022-04-08 $41.60 $41.77 $39.95 $40.44 $40.44 1,198,371
2022-04-07 $42.56 $42.95 $40.57 $41.54 $41.54 1,303,531
2022-04-06 $44.00 $44.27 $41.27 $42.51 $42.51 3,053,189
2022-04-05 $47.10 $47.71 $46.32 $46.40 $46.40 1,243,454
2022-04-04 $48.11 $48.21 $46.16 $46.85 $46.85 880,388
2022-04-01 $49.26 $49.50 $47.80 $48.27 $48.27 1,009,060
2022-03-31 $49.93 $50.70 $49.02 $49.10 $49.10 1,221,127
2022-03-30 $49.49 $52.54 $49.10 $49.91 $49.91 2,872,478
2022-03-29 $43.75 $50.00 $43.55 $49.53 $49.53 6,618,782
2022-03-28 $44.25 $44.35 $42.69 $43.12 $43.12 2,865,700
2022-03-25 $43.87 $44.03 $42.01 $43.34 $43.34 1,168,106
2022-03-24 $44.61 $44.66 $43.21 $43.97 $43.97 925,480
2022-03-23 $43.45 $45.08 $43.00 $44.37 $44.37 762,934
2022-03-22 $42.41 $43.98 $42.29 $43.64 $43.64 1,673,105
2022-03-21 $43.27 $43.27 $41.27 $42.24 $42.24 658,628
2022-03-18 $42.82 $44.00 $42.66 $42.84 $42.84 1,217,253
2022-03-17 $42.36 $43.46 $41.81 $43.36 $43.36 475,811
2022-03-16 $40.48 $42.96 $40.36 $42.77 $42.77 1,009,821
2022-03-15 $39.32 $40.48 $38.94 $39.82 $39.82 571,666
2022-03-14 $39.62 $40.12 $38.35 $38.74 $38.74 618,184
2022-03-11 $39.64 $39.89 $38.74 $39.34 $39.34 635,890
2022-03-10 $37.76 $39.33 $37.55 $39.16 $39.16 719,404
2022-03-09 $37.40 $39.21 $37.24 $38.49 $38.49 818,756
2022-03-08 $34.89 $37.36 $33.63 $36.15 $36.15 1,386,997
2022-03-07 $40.80 $40.99 $34.68 $34.86 $34.86 2,280,221
2022-03-04 $43.33 $43.40 $40.16 $40.93 $40.93 1,210,786
2022-03-03 $46.47 $46.60 $43.07 $43.58 $43.58 1,223,456
2022-03-02 $44.71 $47.19 $44.14 $46.50 $46.50 2,875,188
2022-03-01 $43.35 $44.33 $42.99 $44.11 $44.11 1,714,259
2022-02-28 $42.75 $43.48 $42.04 $43.34 $43.34 725,262
2022-02-25 $41.75 $43.25 $41.25 $43.16 $43.16 659,053
2022-02-24 $38.98 $41.86 $38.80 $41.74 $41.74 807,190
2022-02-23 $41.85 $42.45 $40.50 $40.85 $40.85 668,611
2022-02-22 $41.51 $42.78 $41.16 $41.47 $41.47 594,627
2022-02-18 $42.13 $43.47 $42.03 $42.43 $42.43 1,140,411
2022-02-17 $43.46 $44.50 $42.19 $42.39 $42.39 1,003,163
2022-02-16 $41.65 $43.98 $41.62 $43.90 $43.90 985,980
2022-02-15 $40.40 $42.91 $40.11 $42.66 $42.66 1,254,053
2022-02-14 $39.40 $40.56 $39.40 $40.07 $40.07 814,742
2022-02-11 $39.35 $41.55 $39.35 $39.82 $39.82 1,148,622
2022-02-10 $39.00 $42.84 $39.00 $39.87 $39.87 1,938,715
2022-02-09 $39.30 $39.95 $38.87 $39.46 $39.46 972,408
2022-02-08 $38.00 $39.40 $37.75 $39.13 $39.13 1,602,198
2022-02-07 $36.78 $38.12 $36.50 $37.85 $37.85 1,584,979
2022-02-04 $35.93 $36.88 $35.30 $36.52 $36.52 866,736
2022-02-03 $35.41 $36.15 $34.82 $35.88 $35.88 1,249,906
2022-02-02 $36.49 $37.47 $35.65 $35.80 $35.80 834,331
2022-02-01 $35.93 $37.40 $35.69 $36.49 $36.49 824,398
2022-01-31 $34.97 $36.00 $34.52 $35.79 $35.79 735,361
2022-01-28 $34.27 $35.33 $33.02 $35.31 $35.31 884,308
2022-01-27 $34.77 $35.48 $33.79 $34.12 $34.12 952,507
2022-01-26 $36.55 $36.73 $34.45 $34.71 $34.71 1,018,004
2022-01-25 $34.74 $36.12 $34.19 $35.74 $35.74 1,121,238
2022-01-24 $32.87 $35.66 $32.57 $35.40 $35.40 1,602,952
2022-01-21 $34.16 $35.28 $33.71 $33.97 $33.97 1,520,266
2022-01-20 $35.88 $36.68 $34.58 $34.66 $34.66 939,576
2022-01-19 $35.48 $36.68 $34.92 $35.57 $35.57 1,303,195
2022-01-18 $37.43 $37.76 $35.16 $35.31 $35.31 1,390,297
2022-01-14 $38.35 $39.25 $37.11 $38.06 $38.06 1,457,961
2022-01-13 $38.83 $39.89 $37.99 $38.05 $38.05 1,477,125
2022-01-12 $39.01 $39.39 $38.16 $38.66 $38.66 714,651
2022-01-11 $38.46 $39.42 $37.45 $38.68 $38.68 869,013
2022-01-10 $38.06 $38.77 $36.15 $38.71 $38.71 1,239,621
2022-01-07 $37.90 $39.10 $37.88 $38.43 $38.43 771,943
2022-01-06 $38.25 $39.42 $38.18 $38.32 $38.32 1,109,893
2022-01-05 $39.90 $40.64 $38.13 $38.32 $38.32 952,601
2022-01-04 $39.40 $40.28 $39.27 $39.91 $39.91 974,411
2022-01-03 $39.00 $40.69 $38.54 $39.20 $39.20 1,526,482
2021-12-31 $38.49 $38.83 $38.08 $38.40 $38.40 560,622
2021-12-30 $38.51 $39.42 $38.49 $38.49 $38.49 627,626
2021-12-29 $38.65 $39.54 $38.43 $38.75 $38.75 818,070
2021-12-28 $39.26 $39.90 $38.80 $38.87 $38.87 618,289
2021-12-27 $39.25 $40.05 $38.50 $39.55 $39.55 797,669
2021-12-23 $39.00 $39.62 $38.35 $39.47 $39.47 1,002,576
2021-12-22 $37.28 $39.04 $36.89 $38.57 $38.57 1,317,067
2021-12-21 $34.11 $37.53 $33.90 $37.28 $37.28 1,818,074
2021-12-20 $32.45 $33.51 $31.59 $33.37 $33.37 1,831,727
2021-12-17 $32.72 $34.28 $31.64 $33.76 $33.76 2,512,098
2021-12-16 $36.39 $36.74 $32.85 $33.11 $33.11 2,029,377
2021-12-15 $37.68 $37.83 $34.97 $36.10 $36.10 1,620,523
2021-12-14 $34.91 $38.15 $34.87 $38.02 $38.02 3,007,863
2021-12-13 $33.84 $36.44 $33.69 $35.69 $35.69 2,858,972
2021-12-10 $35.52 $36.11 $33.84 $34.37 $34.37 1,356,211
2021-12-09 $35.74 $35.93 $34.15 $34.24 $34.24 1,377,198
2021-12-08 $34.45 $36.45 $33.87 $35.96 $35.96 3,666,063
2021-12-07 $33.70 $34.44 $32.99 $33.10 $33.10 2,428,482
2021-12-06 $30.25 $33.25 $29.94 $32.66 $32.66 1,830,174
2021-12-03 $31.96 $32.15 $29.83 $30.16 $30.16 2,024,899
2021-12-02 $30.27 $32.50 $30.10 $32.08 $32.08 2,258,722
2021-12-01 $33.63 $34.25 $30.10 $30.14 $30.14 2,115,997
2021-11-30 $32.47 $32.82 $31.28 $32.48 $32.48 1,861,055
2021-11-29 $34.90 $34.96 $32.40 $33.17 $33.17 1,668,057
2021-11-26 $34.08 $34.37 $32.42 $34.11 $34.11 1,227,500
2021-11-24 $35.81 $36.79 $35.44 $36.41 $36.41 748,017
2021-11-23 $36.49 $36.70 $35.16 $36.14 $36.14 839,216
2021-11-22 $36.21 $37.30 $35.74 $36.10 $36.10 1,144,161
2021-11-19 $37.35 $37.55 $36.33 $36.42 $36.42 1,015,972
2021-11-18 $39.11 $39.46 $37.45 $38.12 $38.12 928,456
2021-11-17 $38.00 $39.47 $37.86 $39.04 $39.04 769,462
2021-11-16 $37.92 $38.46 $37.60 $38.35 $38.35 664,419
2021-11-15 $38.60 $38.90 $37.90 $38.01 $38.01 641,744
2021-11-12 $38.30 $38.60 $37.69 $38.02 $38.02 569,525
2021-11-11 $38.23 $38.83 $37.78 $38.39 $38.39 784,880
2021-11-10 $38.92 $39.44 $37.97 $38.23 $38.23 654,113
2021-11-09 $38.72 $39.41 $38.40 $39.36 $39.36 633,580
2021-11-08 $40.26 $40.65 $38.64 $38.89 $38.89 1,159,115
2021-11-05 $39.23 $40.87 $39.23 $40.40 $40.40 1,560,807
2021-11-04 $39.10 $39.38 $37.61 $37.78 $37.78 1,036,376
2021-11-03 $36.64 $39.04 $36.59 $38.64 $38.64 1,206,913
2021-11-02 $38.16 $38.16 $36.68 $36.96 $36.96 1,072,478
2021-11-01 $37.57 $38.80 $37.00 $38.16 $38.16 1,098,374
2021-10-29 $37.20 $38.30 $36.52 $37.13 $37.13 967,729
2021-10-28 $38.03 $38.52 $37.10 $37.21 $37.21 936,541
2021-10-27 $38.88 $38.97 $38.00 $38.04 $38.04 611,611
2021-10-26 $39.36 $39.60 $38.11 $38.85 $38.85 1,175,977
2021-10-25 $38.29 $39.47 $38.06 $39.47 $39.47 961,666
2021-10-22 $36.68 $38.30 $36.43 $38.27 $38.27 1,280,366
2021-10-21 $35.60 $37.70 $35.42 $36.90 $36.90 1,494,438
2021-10-20 $35.26 $37.05 $35.05 $35.78 $35.78 1,178,787
2021-10-19 $36.98 $37.23 $36.28 $36.32 $36.32 717,163
2021-10-18 $36.86 $37.29 $36.30 $36.75 $36.75 894,726
2021-10-15 $38.99 $39.29 $36.96 $37.03 $37.03 1,081,074
2021-10-14 $38.24 $38.71 $37.95 $38.23 $38.23 950,277
2021-10-13 $38.66 $38.75 $37.62 $38.14 $38.14 768,875
2021-10-12 $38.31 $39.58 $38.19 $39.01 $39.01 758,745
2021-10-11 $37.69 $38.54 $37.36 $38.09 $38.09 1,230,045
2021-10-08 $40.18 $40.35 $38.02 $38.14 $38.14 1,563,922
2021-10-07 $40.96 $41.60 $39.99 $40.51 $40.51 887,524
2021-10-06 $40.30 $41.70 $40.04 $41.14 $41.14 906,867
2021-10-05 $40.60 $40.92 $39.78 $40.66 $40.66 743,231
2021-10-04 $41.45 $41.84 $40.16 $40.42 $40.42 831,432
2021-10-01 $39.49 $42.01 $39.40 $41.61 $41.61 1,557,453
2021-09-30 $38.90 $38.98 $38.07 $38.33 $38.33 819,003
2021-09-29 $40.64 $40.90 $39.02 $39.13 $39.13 704,699
2021-09-28 $40.77 $41.13 $39.88 $40.30 $40.30 1,106,988
2021-09-27 $41.81 $42.98 $41.06 $41.09 $41.09 1,164,153
2021-09-24 $40.73 $42.27 $40.55 $41.58 $41.58 1,984,657
2021-09-23 $38.70 $40.50 $38.55 $39.85 $39.85 1,680,143
2021-09-22 $36.11 $38.68 $36.08 $38.40 $38.40 1,642,550
2021-09-21 $36.48 $36.92 $35.72 $35.91 $35.91 897,632
2021-09-20 $35.44 $36.81 $34.84 $36.50 $36.50 1,174,820
2021-09-17 $36.47 $37.21 $35.85 $36.42 $36.42 3,568,924
2021-09-16 $35.45 $36.72 $35.30 $36.48 $36.48 1,319,224
2021-09-15 $34.53 $35.95 $33.65 $35.83 $35.83 1,322,170
2021-09-14 $36.28 $36.28 $34.36 $34.76 $34.76 2,004,292
2021-09-13 $36.29 $36.61 $33.70 $36.26 $36.26 2,344,479
2021-09-10 $39.73 $41.09 $35.65 $35.85 $35.85 7,548,396
2021-09-09 $34.55 $36.12 $33.80 $35.44 $35.44 2,908,017
2021-09-08 $35.56 $35.86 $34.56 $34.77 $34.77 1,269,285
2021-09-07 $36.13 $36.13 $35.10 $35.30 $35.30 1,458,302
2021-09-03 $37.00 $37.14 $36.00 $36.42 $36.42 892,659
2021-09-02 $37.59 $37.68 $36.60 $37.10 $37.10 790,786
2021-09-01 $37.57 $37.84 $36.75 $37.53 $37.53 778,757
2021-08-31 $36.28 $37.86 $36.00 $37.42 $37.42 943,376
2021-08-30 $37.16 $37.35 $35.99 $36.50 $36.50 1,518,133
2021-08-27 $38.42 $38.90 $37.92 $38.28 $38.28 1,318,032
2021-08-26 $36.59 $37.70 $36.09 $36.58 $36.58 718,246
2021-08-25 $36.05 $38.28 $35.60 $37.15 $37.15 1,550,248
2021-08-24 $34.06 $35.77 $34.06 $35.38 $35.38 2,439,200
2021-08-23 $32.19 $33.86 $32.19 $33.80 $33.80 1,732,972
2021-08-20 $31.32 $32.30 $31.32 $31.96 $31.96 648,645
2021-08-19 $32.86 $32.97 $30.92 $31.48 $31.48 1,249,048
2021-08-18 $33.51 $34.53 $32.31 $33.64 $33.64 697,614
2021-08-17 $34.61 $34.87 $32.90 $33.47 $33.47 1,033,049
2021-08-16 $34.97 $35.69 $34.01 $35.41 $35.41 577,328
2021-08-13 $36.69 $36.69 $35.59 $35.67 $35.67 700,126
2021-08-12 $36.71 $37.10 $35.83 $36.89 $36.89 678,235
2021-08-11 $35.47 $37.37 $34.36 $36.99 $36.99 1,121,679
2021-08-10 $33.99 $35.43 $33.47 $35.22 $35.22 911,349
2021-08-09 $34.37 $34.37 $32.85 $33.45 $33.45 1,097,068
2021-08-06 $34.34 $34.92 $33.75 $34.76 $34.76 773,040
2021-08-05 $32.93 $34.17 $32.52 $33.75 $33.75 967,912
2021-08-04 $32.83 $33.03 $32.10 $32.37 $32.37 647,760
2021-08-03 $33.40 $33.40 $31.45 $32.84 $32.84 1,216,316
2021-08-02 $33.99 $34.92 $32.90 $33.00 $33.00 651,671
2021-07-30 $34.77 $35.09 $33.15 $33.28 $33.28 737,518
2021-07-29 $35.69 $35.69 $34.53 $34.66 $34.66 687,883
2021-07-28 $37.48 $37.48 $34.61 $34.76 $34.76 928,960
2021-07-27 $37.27 $37.27 $35.26 $36.32 $36.32 934,888
2021-07-26 $34.92 $36.78 $34.20 $36.75 $36.75 1,280,070
2021-07-23 $34.94 $35.25 $33.47 $33.88 $33.88 691,218
2021-07-22 $35.90 $36.13 $34.46 $34.57 $34.57 1,041,880
2021-07-21 $34.87 $36.48 $34.87 $36.30 $36.30 998,237
2021-07-20 $33.24 $35.03 $32.63 $34.60 $34.60 1,213,820
2021-07-19 $33.70 $34.00 $32.25 $32.86 $32.86 1,797,068
2021-07-16 $36.72 $37.34 $35.23 $35.29 $35.29 1,164,283
2021-07-15 $36.81 $37.19 $34.94 $36.19 $36.19 1,041,865
2021-07-14 $38.58 $39.31 $37.02 $37.09 $37.09 559,306
2021-07-13 $38.97 $39.11 $38.09 $38.37 $38.37 696,564
2021-07-12 $38.17 $39.53 $38.02 $39.21 $39.21 794,572
2021-07-09 $36.61 $38.69 $36.36 $38.51 $38.51 1,064,658
2021-07-08 $35.99 $36.91 $35.27 $36.34 $36.34 1,304,089
2021-07-07 $38.57 $38.69 $36.74 $37.13 $37.13 1,738,037
2021-07-06 $39.90 $39.90 $37.85 $38.89 $38.89 1,411,478
2021-07-02 $41.00 $41.00 $39.91 $39.93 $39.93 541,654
2021-07-01 $40.80 $41.46 $40.35 $40.77 $40.77 988,086
2021-06-30 $39.94 $40.69 $39.42 $40.60 $40.60 805,523
2021-06-29 $40.32 $40.63 $39.30 $39.82 $39.82 1,049,298
2021-06-28 $40.92 $41.37 $39.02 $40.39 $40.39 1,929,848
2021-06-25 $42.07 $42.24 $40.53 $40.69 $40.69 1,731,091
2021-06-24 $40.90 $42.47 $40.88 $41.99 $41.99 1,171,320
2021-06-23 $41.35 $41.51 $40.54 $40.73 $40.73 1,099,092
2021-06-22 $40.59 $41.66 $39.83 $41.35 $41.35 777,319
2021-06-21 $39.77 $40.87 $39.39 $40.78 $40.78 1,018,745
2021-06-18 $39.37 $40.32 $39.06 $39.67 $39.67 1,305,588
2021-06-17 $41.89 $42.39 $39.78 $40.05 $40.05 1,295,005
2021-06-16 $40.90 $41.98 $40.16 $41.89 $41.89 1,142,056
2021-06-15 $42.51 $42.51 $40.49 $41.24 $41.24 1,584,246
2021-06-14 $43.01 $43.75 $42.00 $42.28 $42.28 1,641,812
2021-06-11 $46.82 $47.95 $41.96 $42.87 $42.87 6,237,491
2021-06-10 $45.73 $46.04 $43.05 $44.08 $44.08 2,506,920
2021-06-09 $46.00 $47.31 $45.55 $45.81 $45.81 1,579,682
2021-06-08 $42.71 $46.79 $42.61 $46.34 $46.34 2,520,247
2021-06-07 $41.61 $42.49 $41.42 $42.21 $42.21 1,609,564
2021-06-04 $41.16 $41.69 $39.94 $41.32 $41.32 935,408
2021-06-03 $42.76 $42.77 $40.77 $40.92 $40.92 1,820,751
2021-06-02 $42.88 $44.13 $42.41 $43.16 $43.16 1,075,038
2021-06-01 $42.59 $43.07 $41.73 $42.73 $42.73 1,397,159
2021-05-28 $42.08 $42.54 $41.21 $42.28 $42.28 772,275
2021-05-27 $42.85 $42.85 $41.75 $42.10 $42.10 1,100,996
2021-05-26 $41.09 $42.52 $41.09 $42.24 $42.24 888,090
2021-05-25 $41.81 $42.55 $40.97 $40.99 $40.99 1,497,599
2021-05-24 $41.31 $41.96 $40.26 $41.49 $41.49 3,834,379
2021-05-21 $41.76 $42.71 $40.03 $41.16 $41.16 1,656,045
2021-05-20 $42.31 $42.34 $40.89 $41.57 $41.57 1,143,713
2021-05-19 $41.99 $42.84 $40.76 $42.56 $42.56 967,645
2021-05-18 $44.50 $44.52 $43.02 $43.03 $43.03 984,372
2021-05-17 $43.70 $44.64 $42.84 $44.57 $44.57 894,310
2021-05-14 $42.40 $44.74 $41.97 $44.01 $44.01 1,096,724
2021-05-13 $40.63 $42.69 $39.64 $42.31 $42.31 1,211,921
2021-05-12 $42.09 $43.06 $40.32 $40.62 $40.62 1,017,890
2021-05-11 $41.47 $43.14 $40.81 $43.00 $43.00 1,073,357
2021-05-10 $44.63 $45.05 $42.52 $42.56 $42.56 1,426,216
2021-05-07 $44.31 $45.56 $43.72 $44.85 $44.85 874,929
2021-05-06 $45.43 $45.61 $43.00 $44.22 $44.22 1,022,392
2021-05-05 $46.38 $46.38 $44.95 $45.32 $45.32 792,401
2021-05-04 $45.32 $46.43 $44.58 $45.90 $45.90 1,181,902
2021-05-03 $46.03 $46.53 $44.78 $45.89 $45.89 891,127
2021-04-30 $45.71 $47.17 $45.31 $45.66 $45.66 851,928
2021-04-29 $47.31 $49.44 $45.80 $46.11 $46.11 2,313,126
2021-04-28 $46.66 $47.75 $46.38 $46.50 $46.50 770,638
2021-04-27 $47.00 $47.98 $46.50 $46.99 $46.99 1,116,958
2021-04-26 $47.03 $47.82 $46.29 $46.54 $46.54 765,239
2021-04-23 $46.38 $46.82 $45.82 $46.75 $46.75 883,197
2021-04-22 $46.23 $47.21 $45.70 $46.39 $46.39 1,072,044
2021-04-21 $43.52 $46.08 $42.63 $46.04 $46.04 1,431,575
2021-04-20 $43.38 $44.98 $41.02 $43.68 $43.68 2,397,678
2021-04-19 $43.47 $44.03 $42.48 $42.86 $42.86 884,234
2021-04-16 $44.46 $44.66 $43.30 $43.78 $43.78 738,224
2021-04-15 $45.23 $45.37 $43.86 $44.24 $44.24 857,565
2021-04-14 $43.43 $45.55 $43.43 $45.15 $45.15 1,097,927
2021-04-13 $43.31 $43.90 $42.03 $43.51 $43.51 1,273,418
2021-04-12 $43.88 $44.32 $43.07 $43.52 $43.52 887,349
2021-04-09 $44.27 $44.66 $43.62 $44.07 $44.07 852,089
2021-04-08 $44.53 $44.99 $43.50 $44.68 $44.68 1,160,726
2021-04-07 $44.62 $45.62 $44.27 $44.53 $44.53 1,158,641
2021-04-06 $44.30 $45.90 $44.01 $44.78 $44.78 1,758,875
2021-04-05 $46.00 $46.30 $43.22 $44.32 $44.32 2,392,639
2021-04-01 $47.11 $47.31 $44.04 $45.31 $45.31 3,742,993
2021-03-31 $47.80 $48.79 $47.57 $47.90 $47.90 1,692,816
2021-03-30 $47.16 $48.11 $46.42 $47.66 $47.66 1,482,811
2021-03-29 $49.16 $49.47 $45.88 $46.82 $46.82 1,561,471
2021-03-26 $48.70 $51.73 $47.60 $49.10 $49.10 2,507,849
2021-03-25 $41.99 $48.00 $41.35 $47.97 $47.97 2,184,007
2021-03-24 $43.72 $46.42 $42.69 $42.83 $42.83 2,223,834
2021-03-23 $45.20 $45.26 $42.20 $42.73 $42.73 1,312,108
2021-03-22 $47.11 $47.77 $44.93 $45.54 $45.54 1,186,894
2021-03-19 $45.62 $46.98 $44.36 $46.26 $46.26 1,243,206
2021-03-18 $46.45 $47.68 $45.35 $45.62 $45.62 923,572
2021-03-17 $44.50 $46.97 $44.07 $46.55 $46.55 939,877
2021-03-16 $46.31 $46.73 $44.89 $45.09 $45.09 1,005,010
2021-03-15 $47.20 $48.28 $46.09 $46.30 $46.30 1,011,838
2021-03-12 $46.44 $46.90 $45.50 $46.52 $46.52 1,360,706
2021-03-11 $45.93 $47.43 $45.04 $45.62 $45.62 1,582,355
2021-03-10 $44.49 $45.64 $43.39 $45.45 $45.45 1,251,482
2021-03-09 $45.23 $45.27 $43.21 $44.03 $44.03 1,566,127
2021-03-08 $42.48 $44.98 $42.38 $44.65 $44.65 1,813,522
2021-03-05 $42.02 $42.45 $37.79 $42.38 $42.38 2,919,384
2021-03-04 $42.26 $42.64 $39.84 $41.78 $41.78 1,919,540
2021-03-03 $41.08 $43.00 $41.08 $41.94 $41.94 1,088,513
2021-03-02 $41.69 $42.37 $40.58 $40.72 $40.72 929,550
2021-03-01 $41.79 $42.26 $41.05 $41.61 $41.61 945,376
2021-02-26 $39.51 $41.46 $38.43 $40.61 $40.61 1,261,182
2021-02-25 $41.67 $41.84 $38.14 $39.62 $39.62 2,199,416
2021-02-24 $40.00 $42.08 $39.76 $41.80 $41.80 1,491,768
2021-02-23 $40.19 $41.08 $37.82 $39.54 $39.54 1,787,697
2021-02-22 $38.48 $41.40 $38.46 $40.61 $40.61 1,410,781
2021-02-19 $37.68 $39.65 $37.57 $38.89 $38.89 1,164,975
2021-02-18 $36.53 $37.50 $36.00 $37.01 $37.01 1,250,845
2021-02-17 $36.84 $38.23 $36.00 $36.84 $36.84 1,129,386
2021-02-16 $37.97 $38.50 $36.71 $37.40 $37.40 796,222
2021-02-12 $37.52 $38.15 $37.30 $37.96 $37.96 896,429
2021-02-11 $38.96 $39.29 $37.10 $37.67 $37.67 1,266,091
2021-02-10 $38.58 $40.04 $38.08 $38.85 $38.85 1,258,542
2021-02-09 $37.76 $38.67 $36.86 $37.61 $37.61 870,902
2021-02-08 $36.95 $38.04 $36.60 $37.92 $37.92 1,275,465
2021-02-05 $37.99 $38.12 $36.35 $36.79 $36.79 1,398,874
2021-02-04 $36.86 $37.99 $36.84 $37.77 $37.77 1,213,676
2021-02-03 $34.12 $36.72 $33.63 $36.66 $36.66 1,392,297
2021-02-02 $34.73 $34.82 $33.33 $33.87 $33.87 1,515,908
2021-02-01 $34.51 $35.25 $32.87 $34.25 $34.25 1,750,093
2021-01-29 $36.01 $36.34 $33.48 $34.02 $34.02 2,020,255
2021-01-28 $34.45 $37.49 $33.73 $35.58 $35.58 4,363,742
2021-01-27 $33.05 $37.42 $33.01 $33.83 $33.83 4,808,537
2021-01-26 $35.75 $35.95 $34.00 $34.18 $34.18 1,170,656
2021-01-25 $34.36 $36.58 $33.84 $35.19 $35.19 3,591,283
2021-01-22 $33.24 $34.17 $32.70 $34.00 $34.00 1,179,404
2021-01-21 $34.64 $34.81 $33.29 $33.69 $33.69 1,010,039
2021-01-20 $35.55 $35.99 $34.01 $34.59 $34.59 1,988,854
2021-01-19 $34.08 $35.99 $33.90 $35.67 $35.67 2,475,765
2021-01-15 $33.14 $33.96 $32.18 $33.66 $33.66 2,267,911
2021-01-14 $33.75 $34.70 $32.90 $33.40 $33.40 1,837,476
2021-01-13 $33.51 $34.31 $32.99 $33.35 $33.35 1,320,375
2021-01-12 $33.21 $33.96 $32.75 $33.90 $33.90 1,382,341
2021-01-11 $30.34 $33.15 $30.30 $32.51 $32.51 2,063,253
2021-01-08 $32.00 $32.38 $30.59 $31.43 $31.43 1,740,866
2021-01-07 $30.56 $31.99 $30.00 $31.84 $31.84 2,193,804
2021-01-06 $28.35 $31.79 $28.26 $30.09 $30.09 3,036,261
2021-01-05 $27.00 $28.71 $26.99 $28.21 $28.21 2,510,273
2021-01-04 $30.14 $30.14 $26.80 $27.01 $27.01 4,256,954
2020-12-31 $28.70 $30.66 $27.55 $30.02 $30.02 2,615,209
2020-12-30 $29.69 $30.66 $28.84 $28.84 $28.84 2,512,407
2020-12-29 $29.13 $29.59 $28.32 $29.54 $29.54 1,217,060
2020-12-28 $30.12 $30.28 $28.99 $29.01 $29.01 1,780,590
2020-12-24 $29.35 $29.86 $29.24 $29.58 $29.58 878,112
2020-12-23 $28.77 $29.89 $28.77 $29.14 $29.14 1,861,828
2020-12-22 $28.19 $28.80 $27.40 $28.55 $28.55 1,916,402
2020-12-21 $26.50 $28.31 $26.17 $28.00 $28.00 1,914,914
2020-12-18 $27.78 $28.67 $27.24 $27.78 $27.78 3,058,667
2020-12-17 $25.77 $28.31 $25.50 $28.19 $28.19 3,311,212
2020-12-16 $26.25 $26.90 $25.51 $26.15 $26.15 3,181,998
2020-12-15 $24.36 $26.87 $24.30 $26.81 $26.81 3,717,953
2020-12-14 $25.63 $25.94 $23.96 $24.07 $24.07 3,259,322
2020-12-11 $25.50 $26.19 $24.34 $25.02 $25.02 4,331,232
2020-12-10 $25.00 $25.77 $24.92 $25.73 $25.73 3,589,792
2020-12-09 $25.55 $26.16 $25.03 $25.63 $25.63 3,152,339
2020-12-08 $24.78 $25.98 $24.63 $25.37 $25.37 2,196,857
2020-12-07 $26.50 $26.51 $24.75 $24.94 $24.94 2,921,015
2020-12-04 $26.94 $27.17 $26.43 $26.67 $26.67 1,765,851
2020-12-03 $26.25 $27.38 $25.65 $26.36 $26.36 1,989,410
2020-12-02 $24.89 $25.98 $24.05 $25.88 $25.88 2,058,630
2020-12-01 $25.02 $26.21 $24.65 $25.54 $25.54 2,245,542
2020-11-30 $26.63 $26.63 $25.04 $25.32 $25.32 1,974,240
2020-11-27 $26.78 $27.18 $26.44 $26.69 $26.69 871,500
2020-11-25 $26.14 $26.83 $25.78 $26.51 $26.51 1,542,330
2020-11-24 $26.18 $27.10 $25.56 $27.04 $27.04 2,618,851
2020-11-23 $24.25 $25.25 $23.48 $25.12 $25.12 2,587,951
2020-11-20 $24.22 $24.41 $22.97 $23.78 $23.78 2,644,347
2020-11-19 $24.35 $24.80 $23.61 $24.47 $24.47 1,661,761
2020-11-18 $24.62 $26.12 $24.42 $24.43 $24.43 3,258,583
2020-11-17 $23.17 $24.56 $23.08 $24.24 $24.24 2,454,785
2020-11-16 $23.62 $24.50 $22.14 $23.80 $23.80 5,074,648
2020-11-13 $20.89 $22.31 $20.53 $21.85 $21.85 2,885,061
2020-11-12 $20.24 $21.75 $20.24 $20.57 $20.57 2,498,609
2020-11-11 $22.91 $23.15 $21.22 $21.39 $21.39 3,432,314
2020-11-10 $24.29 $25.17 $23.63 $23.69 $23.69 3,757,968
2020-11-09 $23.27 $27.63 $23.23 $24.66 $24.66 12,077,213
2020-11-06 $18.38 $18.86 $18.20 $18.50 $18.50 1,782,811
2020-11-05 $18.17 $19.32 $18.14 $18.70 $18.70 2,265,943
2020-11-04 $17.18 $18.05 $16.64 $17.84 $17.84 2,411,541
2020-11-03 $16.88 $17.60 $16.88 $17.15 $17.15 2,018,958
2020-11-02 $17.38 $17.40 $16.33 $16.71 $16.71 2,627,488
2020-10-30 $17.24 $17.82 $16.74 $17.16 $17.16 1,611,734
2020-10-29 $16.98 $17.54 $16.61 $17.48 $17.48 2,167,628
2020-10-28 $17.42 $17.69 $16.79 $16.97 $16.97 2,918,208
2020-10-27 $18.65 $18.82 $18.00 $18.30 $18.30 2,514,105
2020-10-26 $19.65 $20.04 $18.35 $18.61 $18.61 3,537,900
2020-10-23 $20.67 $21.38 $19.75 $20.45 $20.45 4,007,566
2020-10-22 $19.11 $20.76 $19.05 $20.48 $20.48 5,407,631
2020-10-21 $18.91 $19.37 $18.60 $19.15 $19.15 4,107,243
2020-10-20 $18.58 $18.95 $17.70 $18.79 $18.79 5,511,011
2020-10-19 $16.64 $17.88 $16.60 $17.36 $17.36 5,376,514
2020-10-16 $16.19 $16.34 $15.54 $16.17 $16.17 3,157,601
2020-10-15 $15.25 $16.19 $15.16 $16.17 $16.17 2,799,320
2020-10-14 $15.19 $15.77 $14.97 $15.65 $15.65 4,404,593
2020-10-13 $15.25 $15.35 $14.60 $14.64 $14.64 3,563,342
2020-10-12 $16.07 $16.11 $15.43 $15.58 $15.58 2,480,079
2020-10-09 $16.18 $16.38 $15.81 $16.10 $16.10 2,169,844
2020-10-08 $15.94 $16.14 $15.44 $16.04 $16.04 3,122,673
2020-10-07 $15.95 $16.37 $15.26 $15.64 $15.64 4,816,549
2020-10-06 $15.64 $16.60 $15.26 $15.46 $15.46 5,560,902
2020-10-05 $15.83 $16.20 $15.32 $15.39 $15.39 3,238,158
2020-10-02 $14.76 $15.82 $14.55 $15.71 $15.71 3,400,607
2020-10-01 $15.24 $15.56 $15.06 $15.55 $15.55 3,148,192
2020-09-30 $15.41 $16.04 $15.14 $15.16 $15.16 4,272,938
2020-09-29 $16.17 $16.17 $15.01 $15.17 $15.17 5,834,556
2020-09-28 $16.21 $16.63 $15.52 $16.37 $16.37 4,426,271
2020-09-25 $15.85 $16.03 $15.31 $16.00 $16.00 4,260,629
2020-09-24 $15.76 $16.54 $15.21 $15.80 $15.80 4,095,175
2020-09-23 $16.66 $17.82 $16.10 $16.11 $16.11 5,554,545
2020-09-22 $16.22 $16.65 $15.87 $16.62 $16.62 4,284,081
2020-09-21 $15.85 $16.29 $14.82 $16.28 $16.28 9,146,836
2020-09-18 $15.68 $16.59 $15.60 $16.47 $16.47 24,258,528
2020-09-17 $16.42 $17.37 $13.01 $14.12 $14.12 45,954,035
2020-09-16 $19.05 $19.20 $18.23 $19.12 $19.12 4,675,582
2020-09-15 $18.27 $19.79 $17.71 $19.02 $19.02 6,058,798
2020-09-14 $16.42 $18.40 $16.10 $18.34 $18.34 5,554,216
2020-09-11 $17.55 $18.13 $15.50 $16.53 $16.53 11,556,494
2020-09-10 $18.20 $19.23 $17.95 $18.02 $18.02 5,542,329
2020-09-09 $18.83 $18.98 $17.94 $18.44 $18.44 4,881,190
2020-09-08 $18.77 $20.17 $18.69 $18.77 $18.77 7,376,784
2020-09-04 $18.76 $19.24 $17.90 $18.85 $18.85 6,846,594
2020-09-03 $18.89 $20.12 $18.30 $18.47 $18.47 8,150,389
2020-09-02 $18.30 $19.42 $17.72 $18.87 $18.87 7,669,774
2020-09-01 $16.40 $18.34 $16.26 $18.12 $18.12 7,650,311
2020-08-31 $17.05 $17.16 $16.20 $16.63 $16.63 7,174,224
2020-08-28 $15.24 $17.59 $15.02 $17.54 $17.54 14,769,970
2020-08-27 $14.30 $15.61 $14.28 $15.07 $15.07 7,293,665
2020-08-26 $14.58 $14.71 $14.00 $14.10 $14.10 3,087,252
2020-08-25 $14.72 $14.94 $14.05 $14.60 $14.60 3,847,443
2020-08-24 $13.79 $14.52 $13.30 $14.50 $14.50 4,883,080
2020-08-21 $13.69 $14.11 $13.43 $13.51 $13.51 3,573,155
2020-08-20 $13.62 $13.95 $13.40 $13.77 $13.77 2,242,654
2020-08-19 $14.10 $14.52 $13.82 $13.87 $13.87 2,838,367
2020-08-18 $14.28 $14.36 $13.75 $14.21 $14.21 3,503,300
2020-08-17 $15.16 $15.33 $14.22 $14.37 $14.37 4,500,501
2020-08-14 $15.08 $15.42 $14.90 $15.23 $15.23 3,019,767
2020-08-13 $15.27 $15.84 $14.96 $15.27 $15.27 3,562,605
2020-08-12 $16.40 $16.46 $14.93 $15.54 $15.54 6,746,198
2020-08-11 $15.93 $16.86 $15.59 $15.95 $15.95 12,690,846
2020-08-10 $13.99 $15.42 $13.93 $15.04 $15.04 9,306,241
2020-08-07 $13.28 $13.72 $12.82 $13.67 $13.67 3,892,770
2020-08-06 $12.90 $13.97 $12.81 $13.35 $13.35 5,575,070
2020-08-05 $12.96 $13.23 $12.69 $12.97 $12.97 4,164,995
2020-08-04 $12.17 $13.14 $12.16 $12.71 $12.71 5,323,734
2020-08-03 $12.41 $12.45 $11.72 $12.04 $12.04 4,681,799
2020-07-31 $13.20 $13.20 $12.26 $12.34 $12.34 4,810,181
2020-07-30 $13.25 $13.41 $12.89 $13.18 $13.18 3,580,215
2020-07-29 $12.67 $13.73 $12.56 $13.58 $13.58 6,694,081
2020-07-28 $12.08 $12.77 $12.02 $12.56 $12.56 3,883,587
2020-07-27 $13.34 $13.37 $11.95 $12.28 $12.28 9,842,725
2020-07-24 $12.89 $13.48 $12.75 $13.32 $13.32 4,239,921
2020-07-23 $12.95 $13.37 $12.58 $13.02 $13.02 4,890,563
2020-07-22 $12.85 $13.76 $12.72 $12.98 $12.98 5,168,607
2020-07-21 $12.79 $13.27 $12.78 $12.90 $12.90 5,024,627
2020-07-20 $13.23 $13.42 $12.30 $12.64 $12.64 5,440,228
2020-07-17 $12.87 $13.36 $12.73 $13.27 $13.27 5,369,946
2020-07-16 $12.99 $13.57 $12.66 $12.97 $12.97 7,015,080
2020-07-15 $12.65 $14.07 $12.26 $13.72 $13.72 18,452,719
2020-07-14 $11.67 $12.09 $11.36 $11.60 $11.60 6,383,218
2020-07-13 $12.33 $12.70 $11.61 $11.80 $11.80 6,472,944
2020-07-10 $11.69 $12.12 $11.23 $12.09 $12.09 5,613,183
2020-07-09 $12.44 $12.50 $11.62 $11.79 $11.79 5,663,107
2020-07-08 $12.10 $12.53 $11.80 $12.46 $12.46 5,172,456
2020-07-07 $12.58 $12.79 $12.07 $12.13 $12.13 5,647,725
2020-07-06 $13.09 $13.18 $12.26 $12.94 $12.94 6,840,752
2020-07-02 $13.72 $13.79 $12.69 $12.74 $12.74 7,037,795
2020-07-01 $13.52 $14.38 $13.11 $13.21 $13.21 8,810,793
2020-06-30 $13.09 $13.51 $12.61 $13.33 $13.33 7,863,822
2020-06-29 $12.37 $13.37 $11.43 $13.14 $13.14 9,184,296
2020-06-26 $13.63 $13.77 $12.01 $12.32 $12.32 15,177,435
2020-06-25 $13.51 $14.38 $13.20 $13.82 $13.82 8,691,483
2020-06-24 $15.51 $15.65 $13.52 $14.19 $14.19 14,672,314
2020-06-23 $14.91 $16.20 $14.68 $16.14 $16.14 8,391,338
2020-06-22 $15.67 $15.88 $14.40 $14.67 $14.67 9,612,559
2020-06-19 $17.01 $17.28 $15.81 $16.01 $16.01 13,441,077
2020-06-18 $15.82 $16.96 $15.64 $16.72 $16.72 6,599,814
2020-06-17 $16.55 $16.75 $16.05 $16.24 $16.24 6,581,677
2020-06-16 $18.70 $18.90 $16.41 $16.74 $16.74 15,470,231
2020-06-15 $15.47 $17.34 $15.14 $17.10 $17.10 15,080,864
2020-06-12 $17.13 $17.25 $15.07 $16.60 $16.60 19,341,814
2020-06-11 $15.14 $16.52 $14.36 $14.63 $14.63 13,926,258
2020-06-10 $19.23 $19.24 $16.70 $17.31 $17.31 13,047,061
2020-06-09 $19.88 $20.27 $17.95 $19.26 $19.26 10,879,633
2020-06-08 $20.31 $21.33 $19.62 $20.97 $20.97 16,500,671
2020-06-05 $23.05 $23.43 $17.89 $18.89 $18.89 34,246,979
2020-06-04 $16.50 $20.80 $16.19 $19.48 $19.48 31,373,886
2020-06-03 $13.75 $17.14 $13.74 $15.92 $15.92 25,137,689
2020-06-02 $14.08 $14.43 $13.21 $13.31 $13.31 5,710,881
2020-06-01 $13.10 $14.10 $12.94 $13.82 $13.82 5,477,877
2020-05-29 $13.04 $13.59 $12.69 $13.19 $13.19 5,873,649
2020-05-28 $15.20 $15.30 $13.36 $13.63 $13.63 9,730,447
2020-05-27 $12.91 $14.74 $12.43 $14.59 $14.59 9,702,086
2020-05-26 $13.47 $13.47 $12.10 $12.22 $12.22 7,870,128
2020-05-22 $11.65 $12.19 $11.41 $12.04 $12.04 4,620,498
2020-05-21 $11.01 $11.85 $11.00 $11.53 $11.53 4,937,227
2020-05-20 $11.58 $11.82 $10.93 $11.17 $11.17 4,354,580
2020-05-19 $11.46 $11.84 $10.51 $11.22 $11.22 6,702,127
2020-05-18 $10.57 $11.78 $10.20 $11.57 $11.57 7,290,689
2020-05-15 $9.65 $10.44 $9.55 $9.75 $9.75 3,809,575
2020-05-14 $8.80 $9.93 $8.43 $9.86 $9.86 4,631,745
2020-05-13 $10.10 $10.17 $8.71 $9.26 $9.26 5,585,238
2020-05-12 $10.90 $11.05 $10.11 $10.11 $10.11 5,161,617
2020-05-11 $11.31 $11.36 $10.72 $10.86 $10.86 4,547,071
2020-05-08 $11.25 $11.68 $11.13 $11.50 $11.50 5,054,366
2020-05-07 $11.14 $11.19 $10.78 $11.00 $11.00 3,837,832
2020-05-06 $11.15 $11.34 $10.65 $10.81 $10.81 4,061,709
2020-05-05 $11.75 $11.82 $11.03 $11.06 $11.06 6,289,819
2020-05-04 $11.00 $11.48 $10.81 $11.26 $11.26 13,813,199
2020-05-01 $13.88 $14.21 $13.02 $13.33 $13.33 3,496,633
2020-04-30 $15.26 $15.83 $14.45 $14.64 $14.64 3,818,817
2020-04-29 $14.85 $16.66 $14.66 $15.66 $15.66 7,811,842
2020-04-28 $13.60 $13.99 $12.55 $13.90 $13.90 6,075,117
2020-04-27 $12.37 $13.16 $12.01 $12.85 $12.85 4,817,270
2020-04-24 $11.75 $12.22 $11.38 $12.00 $12.00 3,930,945
2020-04-23 $12.14 $12.28 $11.52 $11.61 $11.61 3,047,131
2020-04-22 $11.92 $12.15 $11.55 $12.00 $12.00 3,278,751
2020-04-21 $11.35 $11.79 $11.04 $11.57 $11.57 2,345,587
2020-04-20 $11.41 $12.10 $11.11 $11.56 $11.56 3,093,495
2020-04-17 $12.38 $12.39 $11.33 $11.90 $11.90 4,690,974
2020-04-16 $12.13 $12.32 $11.00 $11.26 $11.26 4,580,558
2020-04-15 $11.05 $12.36 $10.92 $12.04 $12.04 6,998,777
2020-04-14 $14.46 $14.73 $12.00 $12.23 $12.23 18,438,803
2020-04-13 $14.61 $14.68 $13.02 $13.79 $13.79 4,624,927
2020-04-09 $13.97 $15.80 $13.76 $14.68 $14.68 7,458,235
2020-04-08 $12.32 $13.59 $11.78 $12.81 $12.81 4,980,961
2020-04-07 $13.30 $14.19 $11.55 $11.99 $11.99 7,034,934
2020-04-06 $11.25 $12.36 $10.41 $11.49 $11.49 6,367,155
2020-04-03 $10.71 $10.95 $9.63 $10.20 $10.20 6,320,289
2020-04-02 $10.48 $11.39 $9.50 $10.05 $10.05 5,833,324
2020-04-01 $11.77 $12.43 $10.10 $10.70 $10.70 5,023,675
2020-03-31 $12.52 $14.58 $12.50 $13.08 $13.08 3,426,860
2020-03-30 $14.05 $14.40 $12.16 $12.39 $12.39 4,470,959
2020-03-27 $16.00 $16.45 $14.54 $14.80 $14.80 4,572,524
2020-03-26 $14.83 $17.80 $14.00 $17.31 $17.31 7,024,757
2020-03-25 $17.00 $18.75 $13.82 $14.41 $14.41 10,036,228
2020-03-24 $11.66 $17.30 $11.55 $15.65 $15.65 15,307,966
2020-03-23 $8.21 $10.00 $7.00 $9.96 $9.96 5,150,348
2020-03-20 $9.40 $9.90 $7.50 $7.76 $7.76 6,774,475
2020-03-19 $5.37 $9.80 $5.00 $8.60 $8.60 9,802,730
2020-03-18 $6.19 $7.00 $4.61 $4.87 $4.87 5,118,419
2020-03-17 $7.69 $7.93 $6.11 $6.53 $6.53 6,235,934
2020-03-16 $10.21 $10.70 $7.11 $7.20 $7.20 4,737,920
2020-03-13 $16.24 $16.36 $10.93 $13.27 $13.27 2,960,575
2020-03-12 $14.85 $15.23 $13.11 $15.00 $15.00 3,230,955
2020-03-11 $21.62 $21.87 $17.58 $17.90 $17.90 1,709,867
2020-03-10 $24.46 $24.95 $19.79 $22.70 $22.70 1,888,120
2020-03-09 $26.77 $27.08 $23.26 $23.27 $23.27 1,207,293
2020-03-06 $29.59 $29.66 $28.05 $29.33 $29.33 1,585,467
2020-03-05 $31.61 $32.62 $29.86 $30.58 $30.58 2,106,672
2020-03-04 $31.42 $34.16 $29.93 $32.77 $32.77 2,362,651
2020-03-03 $31.80 $32.08 $29.09 $30.11 $30.11 1,525,092
2020-03-02 $33.21 $33.43 $30.94 $31.69 $31.69 1,260,610
2020-02-28 $32.17 $33.02 $31.43 $33.01 $33.01 1,415,229
2020-02-27 $36.51 $37.22 $32.99 $33.13 $33.13 1,636,584
2020-02-26 $42.37 $42.37 $37.27 $37.50 $37.50 1,245,764
2020-02-25 $44.77 $45.00 $41.97 $42.24 $42.24 641,341
2020-02-24 $45.23 $45.80 $44.34 $44.62 $44.62 630,080
2020-02-21 $46.35 $47.31 $46.30 $46.60 $46.60 341,688
2020-02-20 $46.35 $46.90 $45.98 $46.30 $46.30 326,147
2020-02-19 $46.62 $46.83 $46.22 $46.25 $46.25 315,460
2020-02-18 $47.05 $47.47 $45.83 $46.26 $46.26 290,978
2020-02-14 $46.27 $47.13 $46.14 $47.05 $47.05 234,413
2020-02-13 $45.60 $46.56 $45.60 $46.48 $46.48 329,999
2020-02-12 $45.96 $46.10 $45.37 $45.92 $45.92 260,265
2020-02-11 $46.31 $46.50 $45.55 $45.66 $45.66 473,144
2020-02-10 $45.71 $46.19 $45.55 $46.12 $46.12 198,621
2020-02-07 $45.85 $46.23 $45.67 $45.90 $45.90 266,542
2020-02-06 $45.86 $46.38 $45.66 $46.04 $46.04 282,324
2020-02-05 $45.48 $45.88 $45.13 $45.78 $45.78 266,241
2020-02-04 $45.08 $45.65 $44.67 $45.13 $45.13 279,173
2020-02-03 $44.08 $44.82 $43.75 $44.51 $44.51 434,961
2020-01-31 $44.27 $44.47 $43.83 $44.16 $44.16 371,499
2020-01-30 $45.30 $45.39 $44.16 $44.43 $44.43 443,255
2020-01-29 $45.62 $46.06 $45.20 $45.72 $45.72 298,383
2020-01-28 $46.48 $47.17 $45.52 $45.61 $45.61 417,285
2020-01-27 $45.31 $46.63 $44.97 $46.04 $46.04 386,341
2020-01-24 $46.12 $46.37 $45.39 $46.26 $46.26 482,923
2020-01-23 $45.72 $46.23 $45.13 $46.19 $46.19 538,216
2020-01-22 $46.46 $46.92 $45.76 $45.81 $45.81 654,118
2020-01-21 $47.36 $47.36 $45.87 $46.46 $46.46 1,424,073
2020-01-17 $46.76 $48.80 $45.84 $47.37 $47.37 5,202,933
2020-01-16 $42.38 $42.95 $41.75 $42.04 $42.04 494,899
2020-01-15 $41.53 $42.39 $41.35 $42.17 $42.17 717,359
2020-01-14 $41.50 $41.55 $40.81 $41.35 $41.35 517,335
2020-01-13 $41.07 $41.65 $40.19 $41.38 $41.38 1,085,959
2020-01-10 $41.50 $41.50 $40.79 $41.02 $41.02 758,806
2020-01-09 $41.01 $41.30 $40.21 $41.19 $41.19 471,251
2020-01-08 $40.15 $41.17 $39.97 $41.00 $40.84 418,769
2020-01-07 $40.24 $40.51 $39.62 $40.26 $40.10 417,062
2020-01-06 $40.09 $40.78 $39.84 $40.38 $40.22 452,607
2020-01-03 $40.18 $40.73 $39.75 $40.48 $40.32 501,388
2020-01-02 $40.48 $40.71 $40.09 $40.68 $40.52 453,455
2019-12-31 $40.13 $41.04 $40.03 $40.17 $40.01 590,482
2019-12-30 $40.69 $40.84 $40.05 $40.16 $40.00 492,407
2019-12-27 $41.29 $41.68 $40.55 $40.65 $40.49 414,513
2019-12-26 $40.32 $41.40 $40.17 $41.25 $41.09 476,852
2019-12-24 $40.97 $41.33 $40.06 $40.23 $40.07 386,153
2019-12-23 $39.18 $41.26 $39.18 $41.12 $40.96 969,826
2019-12-20 $39.26 $39.69 $38.79 $38.91 $38.76 2,176,762
2019-12-19 $39.18 $39.31 $38.98 $39.12 $38.97 1,041,735
2019-12-18 $39.20 $39.43 $38.03 $39.21 $39.05 1,280,932
2019-12-17 $39.31 $39.43 $38.61 $39.00 $38.85 992,646
2019-12-16 $39.35 $39.74 $38.29 $39.26 $39.11 1,163,433
2019-12-13 $41.00 $41.00 $39.04 $39.41 $39.26 1,121,903
2019-12-12 $38.66 $41.49 $38.25 $41.33 $41.17 1,665,594
2019-12-11 $40.98 $41.64 $37.20 $38.58 $38.43 3,119,429
2019-12-10 $40.24 $40.58 $39.44 $39.99 $39.84 1,727,297
2019-12-09 $40.31 $40.40 $39.57 $40.24 $40.08 837,706
2019-12-06 $40.06 $40.46 $39.94 $40.27 $40.11 508,159
2019-12-05 $39.54 $40.01 $39.49 $39.64 $39.49 433,821
2019-12-04 $40.29 $40.29 $39.01 $39.49 $39.34 682,796
2019-12-03 $40.08 $40.45 $39.51 $40.42 $40.26 665,075
2019-12-02 $40.14 $40.69 $40.01 $40.21 $40.05 738,425
2019-11-29 $39.26 $40.55 $39.11 $40.18 $40.02 339,888
2019-11-27 $39.25 $39.48 $38.35 $39.32 $39.16 329,929
2019-11-26 $39.86 $40.11 $38.98 $39.11 $38.96 380,166
2019-11-25 $40.04 $40.33 $39.46 $39.57 $39.42 559,440
2019-11-22 $39.73 $40.10 $39.53 $39.82 $39.67 348,171
2019-11-21 $39.03 $39.79 $38.83 $39.57 $39.42 540,702
2019-11-20 $38.60 $39.11 $38.24 $38.82 $38.67 538,712
2019-11-19 $39.08 $39.34 $38.49 $38.68 $38.53 434,186
2019-11-18 $39.14 $39.41 $38.83 $38.98 $38.83 340,977
2019-11-15 $38.89 $39.82 $38.25 $39.10 $38.94 890,227
2019-11-14 $39.43 $39.43 $38.49 $38.52 $38.37 436,936
2019-11-13 $39.17 $39.48 $38.67 $39.37 $39.21 478,396
2019-11-12 $39.83 $40.00 $38.85 $39.32 $39.17 525,818
2019-11-11 $41.22 $41.30 $39.57 $39.80 $39.65 450,251
2019-11-08 $41.49 $41.68 $40.94 $41.50 $41.34 252,131
2019-11-07 $41.49 $41.90 $41.32 $41.53 $41.37 362,920
2019-11-06 $41.37 $41.54 $40.73 $41.33 $41.17 449,435
2019-11-05 $41.41 $42.07 $41.20 $41.33 $41.17 410,632
2019-11-04 $40.75 $41.89 $40.36 $41.26 $41.10 467,706
2019-11-01 $39.84 $40.80 $39.54 $40.50 $40.34 384,396
2019-10-31 $40.17 $40.17 $39.62 $39.78 $39.63 465,592
2019-10-30 $41.47 $41.47 $39.71 $40.15 $39.99 553,936
2019-10-29 $43.06 $43.13 $41.55 $41.61 $41.45 385,707
2019-10-28 $42.76 $43.59 $42.76 $42.86 $42.69 499,003
2019-10-25 $42.25 $43.49 $41.83 $42.67 $42.50 732,640
2019-10-24 $41.20 $42.47 $40.93 $42.34 $42.18 674,047
2019-10-23 $41.16 $41.97 $40.78 $41.01 $40.85 701,009
2019-10-22 $40.85 $41.28 $40.38 $41.16 $41.00 339,305
2019-10-21 $40.54 $41.23 $40.43 $40.91 $40.75 595,727
2019-10-18 $39.26 $40.61 $39.24 $40.32 $40.16 640,595
2019-10-17 $38.92 $39.70 $38.65 $39.55 $39.40 525,974
2019-10-16 $38.43 $38.93 $38.36 $38.63 $38.48 477,960
2019-10-15 $38.71 $38.71 $38.05 $38.17 $38.02 649,891
2019-10-14 $39.10 $39.18 $37.81 $38.77 $38.62 737,818
2019-10-11 $39.66 $40.22 $39.03 $39.36 $39.21 684,164
2019-10-10 $40.35 $40.86 $38.96 $39.03 $38.88 615,388
2019-10-09 $41.38 $42.09 $40.26 $40.38 $40.06 738,062
2019-10-08 $40.90 $41.54 $40.24 $40.99 $40.66 580,800
2019-10-07 $40.58 $41.74 $40.27 $41.27 $40.94 686,871
2019-10-04 $39.84 $40.75 $39.84 $40.69 $40.37 530,324
2019-10-03 $38.46 $39.84 $38.42 $39.75 $39.43 771,806
2019-10-02 $38.23 $38.93 $37.63 $38.68 $38.37 647,575
2019-10-01 $39.07 $39.38 $38.20 $38.23 $37.93 681,490
2019-09-30 $38.91 $39.06 $38.34 $38.95 $38.64 606,662
2019-09-27 $39.00 $39.37 $38.59 $38.72 $38.41 1,636,470
2019-09-26 $38.87 $39.21 $38.57 $38.86 $38.55 725,019
2019-09-25 $38.81 $39.20 $38.00 $38.85 $38.54 915,458
2019-09-24 $39.49 $39.49 $38.11 $38.90 $38.59 1,160,227
2019-09-23 $41.35 $41.71 $39.06 $39.10 $38.79 1,371,330
2019-09-20 $41.16 $41.85 $40.93 $41.71 $41.38 931,274
2019-09-19 $40.86 $41.15 $40.33 $40.92 $40.60 749,455
2019-09-18 $40.56 $40.99 $40.22 $40.76 $40.44 737,430
2019-09-17 $41.94 $41.94 $40.09 $40.53 $40.21 846,019
2019-09-16 $41.37 $41.64 $40.58 $41.57 $41.24 879,961
2019-09-13 $41.49 $42.53 $41.07 $41.35 $41.02 864,774
2019-09-12 $41.67 $42.95 $40.72 $41.10 $40.77 1,632,951
2019-09-11 $37.28 $41.99 $37.26 $41.70 $41.37 9,796,700
2019-09-10 $42.48 $44.23 $41.64 $43.72 $43.37 2,881,312
2019-09-09 $41.95 $42.86 $41.56 $42.50 $42.16 1,282,684
2019-09-06 $42.35 $42.56 $41.63 $41.85 $41.52 1,394,621
2019-09-05 $41.97 $42.67 $41.54 $42.60 $42.26 1,041,995
2019-09-04 $41.64 $42.02 $40.98 $41.45 $41.12 890,460
2019-09-03 $42.56 $42.86 $41.19 $41.23 $40.90 651,475
2019-08-30 $42.43 $43.14 $42.33 $43.05 $42.71 636,702
2019-08-29 $41.58 $42.55 $41.58 $42.15 $41.82 757,889
2019-08-28 $39.98 $41.62 $39.98 $41.33 $41.00 725,839
2019-08-27 $41.10 $41.32 $40.00 $40.04 $39.72 649,731
2019-08-26 $40.58 $40.76 $40.12 $40.63 $40.31 548,526
2019-08-23 $41.03 $41.40 $40.32 $40.42 $40.10 731,213
2019-08-22 $40.14 $41.35 $39.97 $41.07 $40.74 678,179
2019-08-21 $40.64 $40.98 $39.97 $40.06 $39.74 460,674
2019-08-20 $40.16 $40.82 $39.97 $40.37 $40.05 690,926
2019-08-19 $40.04 $40.58 $39.90 $40.29 $39.97 643,160
2019-08-16 $38.82 $39.54 $38.78 $39.36 $39.05 688,838
2019-08-15 $37.49 $39.19 $37.21 $38.63 $38.32 1,610,116
2019-08-14 $38.37 $38.79 $37.32 $37.34 $37.04 1,065,645
2019-08-13 $38.21 $39.39 $37.79 $38.97 $38.66 893,446
2019-08-12 $39.04 $39.46 $37.74 $38.24 $37.94 1,096,108
2019-08-09 $39.22 $39.76 $38.83 $39.25 $38.94 562,344
2019-08-08 $38.87 $39.89 $38.59 $39.33 $39.02 649,890
2019-08-07 $37.86 $39.09 $37.50 $38.80 $38.49 1,057,266
2019-08-06 $38.36 $39.03 $37.95 $38.18 $37.88 768,067
2019-08-05 $39.60 $39.83 $37.91 $38.31 $38.01 897,631
2019-08-02 $39.82 $40.46 $39.67 $40.13 $39.81 688,901
2019-08-01 $40.64 $41.07 $39.92 $40.10 $39.78 617,720
2019-07-31 $40.57 $41.14 $40.02 $40.65 $40.33 825,778
2019-07-30 $40.34 $40.81 $39.27 $40.70 $40.38 827,131
2019-07-29 $39.90 $40.90 $39.90 $40.58 $40.26 934,001
2019-07-26 $39.96 $40.19 $39.65 $39.89 $39.57 1,007,238
2019-07-25 $39.97 $40.36 $39.33 $39.69 $39.38 1,198,817
2019-07-24 $40.14 $40.54 $39.83 $40.00 $39.68 981,338
2019-07-23 $40.75 $41.04 $39.89 $40.12 $39.80 832,471
2019-07-22 $41.01 $41.25 $40.35 $40.53 $40.21 749,633
2019-07-19 $41.27 $41.94 $40.99 $41.08 $40.75 878,756
2019-07-18 $40.75 $41.42 $40.75 $41.18 $40.85 783,051
2019-07-17 $40.50 $41.00 $40.12 $40.88 $40.56 686,447
2019-07-16 $41.31 $41.31 $40.55 $40.58 $40.26 849,810
2019-07-15 $41.14 $41.54 $40.76 $41.33 $41.00 1,365,278
2019-07-12 $40.21 $41.40 $40.19 $41.08 $40.75 1,476,700
2019-07-11 $39.70 $40.42 $39.42 $40.10 $39.78 1,013,640
2019-07-10 $39.02 $39.82 $38.92 $39.63 $39.32 1,048,182
2019-07-09 $39.91 $40.34 $38.78 $39.05 $38.74 1,360,148
2019-07-08 $40.32 $40.87 $40.02 $40.13 $39.81 989,953
2019-07-05 $39.50 $40.61 $39.38 $40.58 $40.26 1,099,063
2019-07-03 $39.34 $39.64 $38.86 $39.38 $39.07 790,637
2019-07-02 $39.24 $39.51 $38.77 $39.31 $39.00 1,484,466
2019-07-01 $41.00 $41.16 $39.99 $40.04 $39.72 1,617,226
2019-06-28 $39.58 $40.98 $39.50 $40.47 $40.15 1,232,285
2019-06-27 $39.29 $39.71 $39.07 $39.68 $39.37 1,150,810
2019-06-26 $39.22 $39.68 $38.85 $39.22 $38.91 1,686,131
2019-06-25 $39.58 $40.05 $38.93 $39.13 $38.82 1,366,281
2019-06-24 $40.10 $40.42 $39.51 $39.65 $39.34 859,877
2019-06-21 $40.34 $41.09 $40.02 $40.19 $39.72 1,383,500
2019-06-20 $38.86 $40.83 $38.79 $40.48 $40.01 2,062,210
2019-06-19 $39.80 $39.84 $38.77 $38.83 $38.38 1,773,825
2019-06-18 $40.45 $40.77 $39.22 $39.60 $39.14 2,605,845
2019-06-17 $39.40 $40.55 $39.18 $40.39 $39.92 1,743,687
2019-06-14 $39.84 $40.59 $39.49 $39.58 $39.12 2,304,971
2019-06-13 $40.40 $41.10 $39.31 $40.06 $39.59 4,251,501
2019-06-12 $42.81 $42.93 $39.46 $40.00 $39.53 18,107,800
2019-06-11 $51.13 $52.11 $50.00 $51.53 $50.93 3,801,831
2019-06-10 $50.60 $51.52 $50.00 $50.57 $49.98 1,360,604
2019-06-07 $49.52 $50.00 $48.88 $49.22 $48.65 871,626
2019-06-06 $50.30 $51.42 $49.33 $49.49 $48.91 1,000,563
2019-06-05 $51.60 $52.17 $50.22 $50.46 $49.87 622,849
2019-06-04 $50.74 $51.97 $50.74 $51.30 $50.70 657,097
2019-06-03 $49.90 $50.78 $49.27 $50.40 $49.81 698,335
2019-05-31 $50.21 $51.03 $49.52 $49.74 $49.16 604,659
2019-05-30 $50.08 $51.58 $50.07 $50.73 $50.14 729,777
2019-05-29 $51.39 $51.39 $49.90 $50.09 $49.51 837,165
2019-05-28 $53.84 $54.16 $51.66 $51.87 $51.26 668,397
2019-05-24 $54.22 $54.56 $53.26 $53.78 $53.15 421,663
2019-05-23 $53.69 $53.90 $53.05 $53.81 $53.18 644,203
2019-05-22 $54.21 $55.53 $54.00 $54.06 $53.43 444,216
2019-05-21 $54.88 $55.96 $54.44 $54.62 $53.98 1,077,440
2019-05-20 $53.51 $54.89 $53.01 $54.79 $54.15 714,670
2019-05-17 $53.17 $54.71 $52.91 $53.83 $53.20 444,723
2019-05-16 $55.67 $56.29 $53.58 $53.61 $52.98 819,772
2019-05-15 $54.90 $56.35 $54.01 $55.60 $54.95 924,094
2019-05-14 $55.95 $56.48 $55.08 $55.43 $54.78 722,107
2019-05-13 $58.10 $58.56 $55.37 $55.65 $55.00 816,344
2019-05-10 $58.35 $59.21 $57.51 $59.09 $58.40 578,509
2019-05-09 $56.85 $58.48 $56.26 $58.38 $57.70 781,469
2019-05-08 $57.71 $58.10 $56.02 $57.37 $56.70 725,376
2019-05-07 $58.00 $58.65 $57.03 $57.66 $56.99 1,020,712
2019-05-06 $58.07 $59.60 $57.27 $58.46 $57.78 765,803
2019-05-03 $58.92 $59.17 $58.38 $58.92 $58.23 758,021
2019-05-02 $57.41 $59.23 $57.32 $58.98 $58.29 1,041,971
2019-05-01 $57.11 $58.16 $56.55 $57.36 $56.69 767,960
2019-04-30 $59.20 $59.32 $56.41 $56.84 $56.18 1,089,764
2019-04-29 $58.04 $59.32 $57.47 $59.22 $58.53 644,410
2019-04-26 $58.09 $58.90 $57.55 $58.00 $57.32 925,014
2019-04-25 $56.17 $58.17 $55.40 $57.58 $56.91 1,372,624
2019-04-24 $54.27 $56.36 $54.27 $56.16 $55.50 958,995
2019-04-23 $52.95 $54.27 $52.91 $54.02 $53.39 937,670
2019-04-22 $51.51 $53.33 $51.26 $53.02 $52.40 1,349,416
2019-04-18 $49.83 $51.65 $49.83 $51.50 $50.90 714,393
2019-04-17 $49.69 $50.53 $49.43 $50.00 $49.42 1,141,038
2019-04-16 $48.62 $49.99 $48.18 $49.63 $49.05 999,186
2019-04-15 $50.94 $51.05 $48.88 $48.94 $48.37 1,191,455
2019-04-12 $52.01 $52.20 $50.54 $50.75 $50.16 1,236,401
2019-04-11 $51.92 $52.05 $51.04 $51.68 $51.08 729,666
2019-04-10 $52.74 $52.88 $51.33 $52.01 $51.40 863,316
2019-04-09 $53.49 $54.06 $52.53 $52.65 $52.04 892,669
2019-04-08 $54.51 $54.86 $52.98 $53.89 $53.26 1,012,187
2019-04-05 $55.07 $55.70 $54.13 $54.66 $54.02 1,332,908
2019-04-04 $53.00 $55.37 $53.00 $55.15 $54.51 2,350,351
2019-04-03 $53.53 $53.64 $51.22 $52.95 $52.33 5,509,189
2019-04-02 $50.58 $50.63 $48.96 $50.48 $49.89 3,104,325
2019-04-01 $50.61 $51.06 $49.82 $50.38 $49.79 1,118,489
2019-03-29 $50.41 $50.57 $49.32 $49.87 $49.29 830,998
2019-03-28 $48.91 $50.08 $48.91 $49.96 $49.38 552,163
2019-03-27 $48.67 $49.16 $48.51 $48.73 $48.16 505,932
2019-03-26 $47.77 $49.01 $47.77 $48.66 $48.09 487,562
2019-03-25 $47.63 $48.09 $46.48 $47.71 $47.15 573,341
2019-03-22 $47.11 $48.13 $47.11 $47.89 $47.18 665,079
2019-03-21 $46.24 $47.66 $46.24 $47.16 $46.46 789,925
2019-03-20 $47.47 $47.67 $45.77 $46.17 $45.49 521,426
2019-03-19 $47.74 $48.38 $47.26 $47.48 $46.78 559,494
2019-03-18 $48.15 $48.44 $47.66 $47.69 $46.99 577,030
2019-03-15 $48.56 $48.78 $47.84 $48.00 $47.29 930,799
2019-03-14 $47.32 $48.35 $47.02 $48.20 $47.49 517,761
2019-03-13 $47.51 $48.01 $47.09 $47.39 $46.69 557,561
2019-03-12 $47.00 $47.66 $46.69 $47.44 $46.74 820,129
2019-03-11 $45.89 $47.04 $45.89 $46.79 $46.10 1,543,326
2019-03-08 $46.29 $46.78 $45.64 $45.69 $45.02 555,869
2019-03-07 $47.00 $47.28 $46.40 $46.44 $45.75 560,646
2019-03-06 $48.56 $48.92 $47.02 $47.07 $46.37 673,984
2019-03-05 $49.65 $50.10 $48.38 $48.39 $47.68 775,680
2019-03-04 $51.79 $51.91 $50.08 $50.21 $49.47 493,994
2019-03-01 $51.69 $52.00 $50.85 $51.79 $51.02 320,900
2019-02-28 $50.77 $51.95 $50.06 $51.33 $50.57 473,924
2019-02-27 $50.98 $51.23 $50.43 $50.84 $50.09 350,097
2019-02-26 $50.44 $51.23 $50.27 $51.12 $50.36 498,246
2019-02-25 $51.10 $51.13 $50.36 $50.47 $49.72 687,522
2019-02-22 $50.25 $50.99 $50.15 $50.73 $49.98 494,985
2019-02-21 $50.35 $51.12 $49.87 $50.19 $49.45 538,916
2019-02-20 $49.36 $50.60 $49.10 $50.60 $49.85 751,580
2019-02-19 $49.04 $49.50 $48.23 $49.08 $48.35 918,060
2019-02-15 $49.71 $50.25 $48.80 $49.03 $48.31 513,897
2019-02-14 $48.41 $49.83 $48.23 $49.56 $48.83 440,536
2019-02-13 $48.32 $48.75 $47.80 $48.67 $47.95 540,394
2019-02-12 $48.17 $48.85 $47.74 $48.04 $47.33 695,539
2019-02-11 $47.38 $48.12 $47.37 $47.90 $47.19 703,762
2019-02-08 $49.07 $49.43 $47.26 $47.30 $46.60 737,912
2019-02-07 $50.49 $50.99 $48.82 $49.20 $48.47 489,434
2019-02-06 $49.77 $50.77 $49.63 $50.73 $49.98 435,346
2019-02-05 $50.84 $51.21 $49.70 $49.78 $49.04 442,024
2019-02-04 $51.46 $51.54 $50.68 $50.88 $50.13 423,607
2019-02-01 $51.49 $51.83 $50.70 $51.34 $50.58 480,728
2019-01-31 $51.99 $52.83 $51.24 $51.45 $50.69 658,479
2019-01-30 $50.89 $52.14 $50.60 $51.93 $51.16 627,930
2019-01-29 $50.50 $51.26 $49.83 $50.70 $49.95 791,341
2019-01-28 $47.95 $50.69 $47.95 $50.61 $49.86 869,257
2019-01-25 $48.53 $49.20 $48.24 $48.28 $47.57 650,057
2019-01-24 $48.58 $49.16 $47.97 $48.10 $47.39 549,062
2019-01-23 $48.52 $49.57 $47.74 $48.49 $47.77 685,482
2019-01-22 $50.71 $50.73 $48.00 $48.26 $47.55 1,257,950
2019-01-18 $51.81 $52.17 $50.65 $50.71 $49.96 954,398
2019-01-17 $51.40 $52.04 $51.29 $51.55 $50.79 622,452
2019-01-16 $52.03 $52.51 $51.25 $51.64 $50.88 737,304
2019-01-15 $53.96 $54.08 $51.23 $52.04 $51.27 2,197,637
2019-01-14 $51.16 $51.65 $50.62 $50.77 $50.02 521,150
2019-01-11 $50.81 $51.70 $49.07 $51.50 $50.74 1,094,507
2019-01-10 $49.95 $51.24 $48.28 $51.15 $50.39 879,233
2019-01-09 $50.14 $50.51 $49.48 $50.00 $49.26 951,746
2019-01-08 $48.61 $49.98 $48.26 $49.80 $49.06 1,032,964
2019-01-07 $45.27 $49.06 $44.70 $48.11 $47.40 1,190,821
2019-01-04 $43.45 $45.91 $43.45 $45.28 $44.61 1,010,905
2019-01-03 $43.31 $43.74 $42.91 $43.03 $42.39 871,024
2019-01-02 $43.91 $44.21 $43.09 $43.45 $42.81 1,149,972
2018-12-31 $44.72 $45.08 $44.24 $44.56 $43.90 826,210
2018-12-28 $44.92 $45.32 $44.12 $44.62 $43.96 512,745
2018-12-27 $44.71 $45.55 $43.51 $44.72 $44.06 785,794
2018-12-26 $43.69 $45.54 $43.69 $45.48 $44.81 614,779
2018-12-24 $43.26 $44.62 $42.78 $43.60 $42.96 475,697
2018-12-21 $44.41 $45.30 $43.29 $43.68 $42.89 1,463,726
2018-12-20 $45.21 $45.83 $44.00 $44.44 $43.63 1,005,538
2018-12-19 $45.59 $46.33 $44.33 $45.26 $44.44 955,076
2018-12-18 $46.38 $47.29 $45.59 $45.59 $44.76 1,077,911
2018-12-17 $45.38 $46.63 $44.34 $46.00 $45.17 1,167,375
2018-12-14 $45.79 $46.52 $45.42 $45.65 $44.82 1,068,567
2018-12-13 $46.93 $47.78 $46.09 $46.20 $45.36 1,809,815
2018-12-12 $45.00 $48.00 $44.55 $47.01 $46.16 6,005,962
2018-12-11 $53.43 $53.44 $50.31 $51.03 $50.10 2,484,644
2018-12-10 $53.00 $53.22 $51.06 $52.49 $51.54 1,074,998
2018-12-07 $54.43 $55.52 $52.46 $52.99 $52.03 1,150,091
2018-12-06 $53.78 $54.25 $52.53 $53.82 $52.84 858,368
2018-12-04 $56.47 $57.23 $54.34 $54.56 $53.57 856,987
2018-12-03 $57.96 $58.16 $55.13 $56.59 $55.56 647,254
2018-11-30 $57.44 $58.47 $56.61 $56.86 $55.83 872,153
2018-11-29 $57.67 $58.58 $56.67 $57.50 $56.46 520,498
2018-11-28 $56.57 $58.02 $55.50 $57.68 $56.63 856,533
2018-11-27 $58.41 $59.15 $55.85 $56.14 $55.12 864,571
2018-11-26 $60.06 $60.25 $57.61 $58.99 $57.92 543,133
2018-11-23 $58.83 $60.51 $58.83 $59.61 $58.53 423,689
2018-11-21 $58.31 $59.66 $58.31 $59.22 $58.15 333,303
2018-11-20 $57.52 $59.14 $57.10 $57.90 $56.85 587,452
2018-11-19 $59.12 $60.56 $58.06 $58.43 $57.37 559,172
2018-11-16 $59.38 $59.88 $58.06 $59.13 $58.06 561,235
2018-11-15 $58.70 $59.90 $56.84 $59.62 $58.54 626,514
2018-11-14 $59.32 $59.98 $58.59 $58.96 $57.89 560,026
2018-11-13 $58.06 $59.70 $57.68 $58.69 $57.62 681,573
2018-11-12 $58.63 $58.85 $57.11 $57.87 $56.82 724,235
2018-11-09 $60.41 $60.53 $57.80 $58.65 $57.59 914,448
2018-11-08 $60.61 $61.75 $59.92 $60.78 $59.68 640,542
2018-11-07 $60.40 $60.74 $59.92 $60.61 $59.51 576,085
2018-11-06 $59.34 $60.28 $58.96 $60.21 $59.12 594,731
2018-11-05 $60.75 $61.23 $59.07 $59.46 $58.38 577,441
2018-11-02 $60.00 $61.33 $59.40 $60.75 $59.65 836,862
2018-11-01 $59.67 $60.68 $59.30 $59.91 $58.82 821,740
2018-10-31 $59.92 $60.87 $59.34 $59.55 $58.47 863,791
2018-10-30 $55.88 $59.23 $55.44 $59.11 $58.04 745,346
2018-10-29 $56.51 $57.83 $55.13 $56.03 $55.01 653,988
2018-10-26 $57.41 $57.88 $55.36 $55.68 $54.67 1,313,158
2018-10-25 $58.25 $58.63 $56.98 $58.15 $57.09 516,246
2018-10-24 $57.61 $58.06 $56.58 $56.60 $55.57 957,986
2018-10-23 $57.49 $58.57 $56.66 $57.90 $56.85 1,421,872
2018-10-22 $57.75 $58.86 $57.73 $58.35 $57.29 847,844
2018-10-19 $60.25 $60.28 $57.34 $57.40 $56.36 1,076,061
2018-10-18 $61.52 $61.74 $59.63 $59.90 $58.81 717,774
2018-10-17 $62.84 $63.18 $61.12 $61.64 $60.52 635,986
2018-10-16 $61.25 $62.83 $60.18 $62.67 $61.53 659,491
2018-10-15 $61.47 $61.94 $60.11 $60.93 $59.82 588,683
2018-10-12 $61.50 $62.23 $60.90 $61.38 $60.27 917,211
2018-10-11 $60.70 $61.72 $59.98 $60.43 $59.33 829,313
2018-10-10 $63.83 $63.88 $61.01 $61.11 $60.00 927,416
2018-10-09 $63.70 $64.45 $63.37 $63.98 $62.82 640,146
2018-10-08 $63.89 $64.27 $62.68 $63.83 $62.67 792,883
2018-10-05 $64.48 $65.16 $62.80 $63.79 $62.63 818,932
2018-10-04 $64.59 $65.28 $63.82 $64.42 $63.25 831,284
2018-10-03 $64.28 $65.50 $64.24 $64.80 $63.62 818,079
2018-10-02 $64.79 $65.28 $63.80 $63.98 $62.82 747,231
2018-10-01 $66.74 $67.05 $64.60 $64.80 $63.62 705,133
2018-09-28 $65.69 $66.68 $65.62 $66.22 $65.02 710,848
2018-09-27 $65.00 $65.72 $64.57 $65.69 $64.50 420,788
2018-09-26 $64.77 $65.50 $64.76 $64.92 $63.74 531,907
2018-09-25 $63.84 $64.71 $63.80 $64.60 $63.43 529,353
2018-09-24 $62.72 $63.86 $61.85 $63.80 $62.64 839,227
2018-09-21 $64.12 $64.74 $62.95 $63.21 $61.92 1,193,422
2018-09-20 $64.37 $64.59 $63.55 $64.20 $62.89 773,946
2018-09-19 $63.74 $64.69 $63.43 $63.93 $62.62 1,390,395
2018-09-18 $61.73 $63.93 $61.65 $63.74 $62.44 1,461,095
2018-09-17 $62.69 $62.69 $61.05 $61.45 $60.19 2,034,183
2018-09-14 $60.23 $62.86 $58.67 $62.05 $60.78 5,538,200
2018-09-13 $57.12 $57.88 $56.42 $57.52 $56.34 1,646,045
2018-09-12 $56.75 $57.21 $56.10 $56.92 $55.76 657,367
2018-09-11 $57.39 $57.55 $56.40 $56.87 $55.71 784,627
2018-09-10 $58.15 $58.15 $57.29 $57.39 $56.22 1,005,477
2018-09-07 $57.84 $58.12 $57.50 $57.65 $56.47 615,098
2018-09-06 $57.91 $58.38 $57.62 $57.96 $56.77 386,238
2018-09-05 $57.13 $58.04 $56.80 $57.67 $56.49 604,764
2018-09-04 $58.12 $58.56 $57.29 $57.40 $56.23 672,519
2018-08-31 $57.57 $58.86 $57.26 $58.17 $56.98 991,068
2018-08-30 $57.99 $58.08 $57.47 $57.79 $56.61 648,301
2018-08-29 $57.05 $58.22 $56.74 $57.97 $56.78 786,247
2018-08-28 $57.66 $57.66 $56.01 $56.81 $55.65 946,145
2018-08-27 $58.06 $58.73 $57.60 $57.72 $56.54 745,915
2018-08-24 $55.52 $58.05 $55.52 $57.45 $56.27 1,340,880
2018-08-23 $55.30 $55.34 $53.89 $55.13 $54.00 508,429
2018-08-22 $55.37 $55.75 $55.08 $55.29 $54.16 737,112
2018-08-21 $55.70 $56.05 $55.08 $55.33 $54.20 499,696
2018-08-20 $54.86 $55.66 $54.64 $55.50 $54.36 710,211
2018-08-17 $53.75 $55.25 $53.25 $54.85 $53.73 1,269,570
2018-08-16 $52.52 $53.64 $52.52 $53.54 $52.44 540,760
2018-08-15 $51.97 $52.45 $51.48 $52.38 $51.31 388,720
2018-08-14 $51.92 $53.17 $51.55 $52.34 $51.27 802,912
2018-08-13 $51.00 $51.49 $50.28 $51.29 $50.24 700,770
2018-08-10 $50.59 $51.33 $50.09 $50.90 $49.86 450,041
2018-08-09 $50.68 $51.20 $50.61 $50.74 $49.70 413,598
2018-08-08 $50.78 $51.27 $50.35 $50.56 $49.53 474,857
2018-08-07 $50.85 $51.02 $50.44 $50.79 $49.75 399,409
2018-08-06 $49.55 $50.74 $49.12 $50.67 $49.63 697,473
2018-08-03 $49.35 $50.07 $49.03 $49.47 $48.46 464,977
2018-08-02 $49.04 $49.81 $48.81 $49.51 $48.50 532,558
2018-08-01 $48.99 $49.41 $48.13 $49.10 $48.10 745,183
2018-07-31 $47.70 $49.33 $47.44 $49.15 $48.14 1,116,484
2018-07-30 $46.32 $47.91 $46.32 $47.73 $46.75 1,068,255
2018-07-27 $46.84 $47.15 $46.04 $46.32 $45.37 857,761
2018-07-26 $47.39 $48.07 $46.55 $46.64 $45.69 712,918
2018-07-25 $48.25 $48.75 $47.25 $47.60 $46.63 628,482
2018-07-24 $50.00 $50.05 $47.95 $48.06 $47.08 820,634
2018-07-23 $48.75 $49.66 $48.48 $49.60 $48.59 768,955
2018-07-20 $49.58 $49.73 $48.55 $48.95 $47.95 766,263
2018-07-19 $48.80 $49.54 $47.90 $49.51 $48.50 662,640
2018-07-18 $48.27 $49.83 $48.27 $49.08 $48.08 968,698
2018-07-17 $47.87 $48.72 $47.71 $48.26 $47.27 612,647
2018-07-16 $49.39 $49.49 $47.93 $48.01 $47.03 616,955
2018-07-13 $48.80 $49.71 $48.69 $49.20 $48.19 973,945
2018-07-12 $48.71 $49.15 $48.31 $49.00 $48.00 823,750
2018-07-11 $48.37 $49.11 $48.01 $48.42 $47.43 959,127
2018-07-10 $50.05 $50.43 $48.52 $48.66 $47.66 961,096
2018-07-09 $49.41 $52.90 $49.41 $50.40 $49.37 1,519,124
2018-07-06 $47.90 $49.33 $47.90 $48.90 $47.90 1,087,580
2018-07-05 $47.31 $47.85 $46.93 $47.74 $46.76 766,965
2018-07-03 $47.40 $47.92 $46.44 $46.97 $46.01 350,121
2018-07-02 $47.16 $47.40 $46.04 $47.12 $46.16 847,422
2018-06-29 $48.78 $50.55 $47.32 $47.60 $46.63 1,366,384
2018-06-28 $48.19 $48.83 $47.03 $48.66 $47.66 1,001,383
2018-06-27 $50.40 $50.63 $48.33 $48.43 $47.44 1,402,534
2018-06-26 $50.86 $51.13 $49.83 $50.41 $49.38 1,139,355
2018-06-25 $51.42 $52.03 $50.11 $50.60 $49.57 1,015,100
2018-06-22 $52.76 $53.62 $51.02 $51.60 $50.54 1,166,685
2018-06-21 $52.62 $52.99 $52.01 $52.43 $51.36 959,873
2018-06-20 $54.49 $54.51 $52.08 $52.18 $51.11 1,313,931
2018-06-19 $54.85 $55.18 $54.36 $54.48 $53.37 972,547
2018-06-18 $55.19 $55.50 $54.58 $54.89 $53.77 1,014,328
2018-06-15 $54.78 $56.08 $54.19 $55.40 $54.27 1,369,152
2018-06-14 $55.59 $56.25 $54.29 $55.01 $53.88 1,099,505
2018-06-13 $55.75 $56.37 $54.54 $55.36 $54.23 2,193,126
2018-06-12 $55.50 $56.40 $53.15 $55.82 $54.68 9,428,930
2018-06-11 $47.76 $48.80 $47.20 $47.83 $46.85 3,892,681
2018-06-08 $46.27 $47.77 $46.00 $47.62 $46.65 1,684,845
2018-06-07 $45.96 $46.85 $45.76 $46.36 $45.41 1,397,085
2018-06-06 $44.71 $45.78 $44.44 $45.72 $44.78 964,046
2018-06-05 $43.77 $44.49 $42.79 $44.48 $43.57 855,818
2018-06-04 $41.81 $43.82 $41.81 $43.63 $42.74 1,134,259
2018-06-01 $41.86 $42.43 $41.57 $41.69 $40.84 623,972
2018-05-31 $41.44 $42.09 $41.19 $41.64 $40.79 994,838
2018-05-30 $41.18 $41.83 $41.18 $41.45 $40.60 1,254,748
2018-05-29 $40.30 $41.18 $40.03 $40.99 $40.15 857,110
2018-05-25 $41.10 $41.82 $40.63 $40.67 $39.84 812,794
2018-05-24 $40.81 $41.86 $40.81 $41.32 $40.47 747,872
2018-05-23 $40.51 $40.89 $40.30 $40.83 $39.99 490,071
2018-05-22 $40.48 $41.85 $40.48 $41.03 $40.19 951,728
2018-05-21 $39.48 $41.09 $38.98 $40.37 $39.54 1,562,330
2018-05-18 $40.24 $40.24 $37.98 $38.05 $37.27 1,103,668
2018-05-17 $40.39 $40.61 $39.84 $40.08 $39.26 456,576
2018-05-16 $40.16 $40.59 $39.81 $40.37 $39.54 1,010,005
2018-05-15 $40.80 $41.10 $39.85 $40.00 $39.18 785,272
2018-05-14 $41.12 $41.58 $40.50 $40.61 $39.78 1,411,787
2018-05-11 $41.53 $41.94 $40.95 $41.19 $40.35 524,667
2018-05-10 $41.10 $41.76 $41.10 $41.35 $40.50 772,899
2018-05-09 $41.53 $41.87 $41.00 $41.08 $40.24 617,660
2018-05-08 $41.82 $42.35 $41.40 $41.53 $40.68 619,226
2018-05-07 $41.54 $42.20 $41.22 $41.83 $40.97 700,425
2018-05-04 $40.91 $41.71 $40.56 $41.30 $40.46 610,098
2018-05-03 $41.97 $41.97 $40.61 $40.94 $40.10 746,977
2018-05-02 $42.23 $42.72 $41.88 $42.08 $41.22 851,538
2018-05-01 $42.32 $42.73 $41.97 $42.42 $41.55 540,000
2018-04-30 $43.53 $43.89 $42.42 $42.49 $41.62 1,062,632
2018-04-27 $42.50 $43.42 $42.50 $43.31 $42.42 641,190
2018-04-26 $42.09 $43.06 $42.09 $42.55 $41.68 554,286
2018-04-25 $42.06 $42.54 $41.86 $42.01 $41.15 708,219
2018-04-24 $41.94 $42.54 $41.67 $42.10 $41.24 927,118
2018-04-23 $42.20 $42.33 $41.55 $41.70 $40.85 972,943
2018-04-20 $42.83 $42.83 $41.99 $42.13 $41.27 807,349
2018-04-19 $42.50 $42.85 $42.18 $42.68 $41.81 860,375
2018-04-18 $42.98 $43.40 $42.49 $42.52 $41.65 811,616
2018-04-17 $42.88 $43.21 $42.36 $42.75 $41.88 752,622
2018-04-16 $42.67 $43.33 $42.42 $42.75 $41.88 1,192,600
2018-04-13 $41.84 $42.71 $41.84 $42.51 $41.64 1,304,440
2018-04-12 $41.99 $42.25 $41.43 $41.65 $40.80 776,903
2018-04-11 $42.54 $42.76 $41.72 $41.78 $40.93 1,160,385
2018-04-10 $42.48 $42.78 $42.07 $42.65 $41.78 893,952
2018-04-09 $41.82 $42.42 $41.63 $42.01 $41.15 1,303,364
2018-04-06 $41.44 $42.48 $40.53 $41.58 $40.73 1,564,084
2018-04-05 $40.83 $41.82 $39.79 $41.56 $40.71 2,289,491
2018-04-04 $38.00 $41.13 $37.85 $40.60 $39.77 4,889,439
2018-04-03 $40.25 $40.72 $39.54 $40.69 $39.86 2,598,093
2018-04-02 $41.56 $41.91 $39.24 $40.09 $39.27 2,093,107
2018-03-29 $42.53 $42.78 $41.57 $41.74 $40.89 1,119,245
2018-03-28 $41.28 $42.46 $41.27 $42.25 $41.39 1,308,321
2018-03-27 $41.63 $42.17 $41.04 $41.21 $40.37 1,451,693
2018-03-26 $42.00 $42.36 $41.27 $41.70 $40.85 1,263,717
2018-03-23 $42.50 $42.89 $41.49 $41.66 $40.81 920,798
2018-03-22 $42.52 $43.04 $42.06 $42.36 $41.49 1,052,980
2018-03-21 $42.96 $43.55 $42.84 $43.05 $42.17 499,701
2018-03-20 $43.30 $43.84 $42.76 $43.07 $42.19 798,917
2018-03-19 $43.75 $43.90 $42.84 $43.17 $42.29 1,588,133
2018-03-16 $43.95 $44.39 $43.76 $44.01 $43.11 1,669,898
2018-03-15 $44.37 $44.56 $43.54 $43.95 $43.05 1,514,531
2018-03-14 $45.43 $45.54 $43.96 $44.14 $43.24 1,038,673
2018-03-13 $44.56 $45.56 $44.54 $45.16 $44.24 744,306
2018-03-12 $44.52 $44.92 $44.01 $44.55 $43.64 1,110,110
2018-03-09 $44.37 $44.67 $43.92 $44.31 $43.40 985,035
2018-03-08 $45.56 $45.59 $43.80 $44.25 $43.34 2,140,301
2018-03-07 $45.56 $46.40 $45.51 $46.16 $45.22 586,779
2018-03-06 $46.12 $46.50 $45.23 $45.83 $44.89 743,913
2018-03-05 $45.47 $46.10 $45.37 $45.81 $44.87 769,316
2018-03-02 $44.42 $45.87 $44.22 $45.70 $44.77 869,160
2018-03-01 $44.86 $45.99 $44.50 $44.81 $43.89 820,870
2018-02-28 $45.15 $46.47 $44.72 $44.77 $43.85 758,167
2018-02-27 $46.02 $47.25 $45.14 $45.21 $44.29 799,676
2018-02-26 $45.31 $46.22 $45.18 $45.77 $44.83 976,583
2018-02-23 $44.98 $45.43 $44.26 $45.26 $44.33 1,018,663
2018-02-22 $45.13 $45.66 $44.50 $44.69 $43.78 761,535
2018-02-21 $44.73 $45.71 $44.50 $45.00 $44.08 1,157,906
2018-02-20 $45.62 $45.81 $44.51 $44.74 $43.82 802,965
2018-02-16 $46.68 $47.09 $45.65 $45.79 $44.85 767,644
2018-02-15 $46.30 $47.38 $46.23 $46.89 $45.93 982,651
2018-02-14 $44.74 $46.12 $44.39 $45.97 $45.03 1,537,241
2018-02-13 $44.92 $45.70 $44.00 $44.71 $43.80 1,061,103
2018-02-12 $44.91 $46.15 $44.71 $45.25 $44.32 1,101,504
2018-02-09 $44.90 $45.38 $43.62 $44.64 $43.73 1,871,446
2018-02-08 $45.85 $45.89 $44.21 $44.45 $43.54 1,237,534
2018-02-07 $46.10 $47.11 $45.65 $45.83 $44.89 842,900
2018-02-06 $45.50 $46.70 $45.01 $45.96 $45.02 1,936,654
2018-02-05 $47.45 $48.15 $45.88 $45.95 $45.01 1,497,527
2018-02-02 $48.37 $48.67 $47.55 $47.70 $46.72 1,040,642
2018-02-01 $46.89 $49.01 $46.50 $48.50 $47.51 1,920,687
2018-01-31 $46.90 $47.45 $46.41 $47.00 $46.04 662,103
2018-01-30 $47.36 $47.76 $46.18 $46.62 $45.67 1,159,454
2018-01-29 $48.50 $48.58 $47.50 $47.82 $46.84 1,074,511
2018-01-26 $49.15 $49.47 $47.81 $48.73 $47.73 1,802,684
2018-01-25 $50.09 $50.80 $49.24 $49.31 $48.30 3,210,153
2018-01-24 $49.90 $50.66 $49.37 $50.10 $49.08 1,110,206
2018-01-23 $48.57 $49.89 $48.51 $49.66 $48.64 1,458,043
2018-01-22 $47.87 $48.51 $46.96 $48.48 $47.49 1,529,188
2018-01-19 $48.00 $48.27 $46.91 $48.17 $47.18 2,092,689
2018-01-18 $46.29 $46.82 $45.50 $46.04 $45.10 1,304,599
2018-01-17 $47.05 $47.35 $46.22 $46.39 $45.44 1,334,543
2018-01-16 $47.95 $48.15 $45.84 $46.66 $45.71 1,962,809
2018-01-12 $46.31 $48.18 $46.31 $47.92 $46.94 2,287,667
2018-01-11 $45.83 $46.36 $44.79 $46.20 $45.26 2,244,210
2018-01-10 $44.67 $46.80 $44.55 $46.10 $45.16 4,093,939
2018-01-09 $44.16 $44.76 $43.80 $43.99 $43.09 3,702,741
2018-01-08 $48.93 $49.50 $43.77 $43.79 $42.89 8,928,501
2018-01-05 $57.67 $58.16 $56.14 $56.37 $55.22 1,331,114
2018-01-04 $56.25 $57.56 $56.25 $57.37 $56.20 1,182,982
2018-01-03 $55.28 $56.87 $55.28 $55.90 $54.76 1,297,808
2018-01-02 $55.00 $55.52 $54.33 $54.53 $53.41 874,596
2017-12-29 $56.50 $56.62 $55.14 $55.17 $54.04 567,240
2017-12-28 $57.14 $57.14 $56.26 $56.65 $55.49 362,325
2017-12-27 $56.58 $57.31 $56.19 $57.03 $55.86 593,332
2017-12-26 $55.59 $56.88 $55.52 $56.40 $55.25 601,428
2017-12-22 $55.57 $56.38 $55.35 $55.58 $54.44 1,194,784
2017-12-21 $55.59 $56.27 $55.11 $55.55 $54.41 875,095
2017-12-20 $56.19 $56.41 $55.14 $55.46 $54.33 1,295,517
2017-12-19 $54.63 $56.16 $54.39 $55.97 $54.83 936,515
2017-12-18 $54.85 $56.25 $54.09 $54.38 $53.27 1,323,942
2017-12-15 $54.40 $55.71 $54.22 $55.45 $54.32 1,269,473
2017-12-14 $54.09 $54.66 $53.53 $54.14 $53.03 1,027,541
2017-12-13 $54.18 $54.66 $53.90 $54.04 $52.93 848,668
2017-12-12 $55.30 $55.32 $53.56 $54.00 $52.90 1,342,859
2017-12-11 $55.38 $55.52 $54.40 $55.39 $54.26 1,587,993
2017-12-08 $55.06 $56.11 $53.83 $55.18 $54.05 1,811,453
2017-12-07 $52.74 $56.35 $52.54 $54.96 $53.84 3,018,755
2017-12-06 $55.00 $57.15 $52.61 $52.72 $51.64 6,850,372
2017-12-05 $53.92 $54.84 $52.75 $52.89 $51.81 3,751,057
2017-12-04 $53.62 $54.85 $53.25 $54.05 $52.94 1,536,217
2017-12-01 $53.17 $53.95 $52.53 $52.93 $51.85 1,918,543
2017-11-30 $51.93 $53.35 $51.26 $53.03 $51.95 1,466,292
2017-11-29 $50.46 $52.19 $50.02 $51.91 $50.85 1,324,114
2017-11-28 $48.95 $50.55 $48.60 $50.28 $49.25 1,223,676
2017-11-27 $50.85 $51.17 $48.32 $48.73 $47.73 1,251,723
2017-11-24 $51.38 $51.69 $50.97 $51.32 $50.27 199,288
2017-11-22 $51.96 $52.26 $51.08 $51.33 $50.28 443,757
2017-11-21 $51.42 $52.09 $50.85 $52.08 $51.01 705,105
2017-11-20 $50.91 $51.13 $50.12 $51.06 $50.02 462,300
2017-11-17 $50.42 $51.10 $50.24 $50.90 $49.86 601,078
2017-11-16 $50.66 $51.20 $50.24 $50.53 $49.50 531,586
2017-11-15 $51.11 $51.15 $50.13 $50.70 $49.66 675,978
2017-11-14 $50.26 $51.24 $50.04 $51.12 $50.07 912,183
2017-11-13 $48.58 $50.24 $48.51 $49.79 $48.77 612,647
2017-11-10 $49.42 $50.93 $48.77 $48.84 $47.84 1,001,528
2017-11-09 $48.30 $49.92 $48.19 $49.31 $48.30 835,969
2017-11-08 $46.65 $49.13 $46.65 $48.64 $47.65 1,011,449
2017-11-07 $48.71 $48.82 $46.50 $46.85 $45.89 1,133,910
2017-11-06 $46.41 $48.91 $46.22 $48.76 $47.76 1,089,033
2017-11-03 $46.57 $47.63 $46.13 $46.53 $45.58 1,419,741
2017-11-02 $47.21 $47.21 $46.07 $46.41 $45.46 1,634,517
2017-11-01 $48.18 $48.28 $46.79 $47.03 $46.07 1,485,688
2017-10-31 $48.41 $48.72 $48.09 $48.20 $47.21 780,291
2017-10-30 $48.51 $48.82 $48.07 $48.42 $47.43 667,236
2017-10-27 $49.04 $49.30 $48.39 $48.60 $47.61 547,958
2017-10-26 $47.99 $49.09 $47.68 $48.95 $47.95 1,031,459
2017-10-25 $48.50 $48.79 $47.49 $47.74 $46.76 742,371
2017-10-24 $48.55 $49.21 $48.41 $48.63 $47.64 742,156
2017-10-23 $49.00 $49.95 $48.48 $48.54 $47.55 1,007,506
2017-10-20 $49.23 $49.61 $48.57 $48.84 $47.84 1,435,393
2017-10-19 $47.96 $49.10 $47.67 $49.02 $48.02 1,050,795
2017-10-18 $48.39 $48.74 $47.88 $48.01 $47.03 1,003,844
2017-10-17 $46.71 $49.34 $46.54 $48.18 $47.19 1,131,902
2017-10-16 $47.57 $47.75 $46.49 $47.06 $46.10 1,360,146
2017-10-13 $46.90 $47.90 $45.71 $47.69 $46.71 1,760,664
2017-10-12 $47.48 $47.61 $46.26 $46.34 $45.39 1,419,434
2017-10-11 $48.29 $48.69 $47.38 $47.43 $46.46 796,751
2017-10-10 $49.00 $49.15 $48.06 $48.16 $47.17 1,265,797
2017-10-09 $49.67 $49.98 $48.38 $48.88 $47.88 1,065,162
2017-10-06 $49.18 $50.09 $48.91 $49.70 $48.68 1,107,855
2017-10-05 $49.10 $50.06 $48.45 $49.21 $48.20 1,617,995
2017-10-04 $51.21 $51.36 $48.25 $48.67 $47.67 2,711,023
2017-10-03 $51.89 $52.13 $51.17 $51.27 $50.22 1,202,918
2017-10-02 $52.49 $53.27 $51.86 $51.97 $50.91 810,875
2017-09-29 $52.83 $53.33 $52.47 $52.48 $51.41 649,203
2017-09-28 $53.00 $53.83 $52.44 $52.72 $51.64 621,718
2017-09-27 $52.53 $53.42 $52.41 $53.08 $51.99 880,115
2017-09-26 $53.13 $53.13 $52.22 $52.41 $51.34 600,779
2017-09-25 $53.20 $53.24 $52.76 $53.05 $51.96 505,343
2017-09-22 $53.04 $53.65 $52.82 $53.26 $52.17 402,475
2017-09-21 $53.13 $53.48 $52.76 $52.85 $51.77 678,942
2017-09-20 $52.19 $53.02 $51.90 $52.99 $51.91 760,410
2017-09-19 $51.69 $52.47 $51.21 $52.29 $51.22 815,508
2017-09-18 $52.92 $53.36 $51.83 $51.87 $50.81 618,971
2017-09-15 $51.84 $52.96 $51.64 $52.92 $51.84 1,590,607
2017-09-14 $51.83 $52.54 $51.57 $51.88 $50.82 680,391
2017-09-13 $51.12 $53.06 $51.12 $52.09 $51.02 1,264,406
2017-09-12 $51.02 $51.35 $50.57 $51.03 $49.99 687,002
2017-09-11 $51.26 $52.00 $51.00 $51.03 $49.99 976,984
2017-09-08 $50.30 $52.28 $50.29 $50.95 $49.91 2,196,763
2017-09-07 $51.23 $51.70 $49.14 $49.59 $48.58 3,601,121
2017-09-06 $55.29 $55.50 $51.31 $51.41 $50.36 6,305,321
2017-09-05 $57.72 $59.17 $57.61 $58.14 $56.95 2,043,057
2017-09-01 $58.45 $58.64 $57.52 $57.84 $56.66 708,120
2017-08-31 $58.02 $58.80 $57.27 $58.46 $57.26 907,123
2017-08-30 $56.50 $58.58 $56.45 $57.82 $56.64 1,300,063
2017-08-29 $57.73 $58.17 $56.46 $56.74 $55.58 1,215,063
2017-08-28 $59.38 $59.99 $57.01 $58.47 $57.27 1,236,853
2017-08-25 $60.02 $60.66 $59.57 $59.68 $58.46 569,065
2017-08-24 $60.54 $61.03 $59.53 $59.70 $58.48 564,710
2017-08-23 $60.34 $61.15 $60.28 $60.39 $59.15 345,401
2017-08-22 $60.62 $61.30 $60.62 $60.89 $59.64 476,243
2017-08-21 $60.21 $60.82 $59.81 $60.24 $59.01 612,441
2017-08-18 $60.07 $60.87 $59.61 $59.95 $58.72 473,843
2017-08-17 $60.86 $61.24 $60.34 $60.39 $59.15 590,574
2017-08-16 $60.42 $61.41 $60.42 $61.07 $59.82 293,376
2017-08-15 $61.67 $62.20 $60.32 $60.39 $59.15 422,975
2017-08-14 $60.52 $62.27 $60.52 $61.66 $60.40 645,589
2017-08-11 $60.46 $60.60 $59.80 $60.01 $58.78 461,033
2017-08-10 $60.57 $61.07 $60.30 $60.50 $59.26 304,449
2017-08-09 $60.96 $61.39 $60.71 $61.04 $59.79 280,501
2017-08-08 $61.22 $61.97 $60.88 $61.26 $60.01 579,938
2017-08-07 $59.84 $61.38 $59.72 $61.24 $59.99 593,436
2017-08-04 $62.03 $62.03 $59.38 $59.84 $58.62 1,048,364
2017-08-03 $62.85 $63.21 $61.77 $61.79 $60.53 420,372
2017-08-02 $63.45 $63.83 $62.73 $62.95 $61.66 334,813
2017-08-01 $62.50 $63.50 $62.04 $63.45 $62.15 464,083
2017-07-31 $61.31 $62.47 $61.22 $62.11 $60.84 563,615
2017-07-28 $62.50 $62.50 $60.68 $61.21 $59.96 916,399
2017-07-27 $64.78 $64.78 $62.20 $62.88 $61.59 1,657,950
2017-07-26 $64.70 $65.12 $64.43 $64.69 $63.37 584,152
2017-07-25 $66.22 $66.24 $64.46 $64.87 $63.54 813,698
2017-07-24 $66.75 $66.90 $65.85 $65.97 $64.62 405,392
2017-07-21 $67.94 $67.94 $66.44 $66.85 $65.48 509,118
2017-07-20 $66.68 $67.88 $66.24 $67.63 $66.25 298,400
2017-07-19 $66.19 $66.88 $65.83 $66.71 $65.35 267,365
2017-07-18 $65.98 $66.39 $65.25 $65.97 $64.62 356,793
2017-07-17 $66.44 $66.78 $66.00 $66.21 $64.86 412,393
2017-07-14 $65.96 $66.80 $65.86 $66.25 $64.89 338,662
2017-07-13 $66.59 $66.98 $65.61 $66.17 $64.82 298,043
2017-07-12 $65.91 $66.93 $65.91 $66.54 $65.18 408,695
2017-07-11 $64.77 $65.62 $64.51 $65.51 $64.17 522,205
2017-07-10 $64.75 $65.52 $64.33 $64.81 $63.48 506,528
2017-07-07 $64.68 $65.66 $64.26 $64.90 $63.57 626,165
2017-07-06 $65.14 $65.16 $64.31 $64.56 $63.24 611,192
2017-07-05 $65.93 $65.93 $64.84 $65.36 $64.02 451,610
2017-07-03 $66.51 $66.65 $65.85 $65.93 $64.58 235,936
2017-06-30 $66.76 $67.05 $66.05 $66.51 $65.15 513,533
2017-06-29 $67.33 $67.38 $66.01 $66.52 $65.16 479,448
2017-06-28 $67.64 $68.18 $66.92 $67.64 $66.26 538,278
2017-06-27 $67.91 $68.34 $67.01 $67.14 $65.77 494,717
2017-06-26 $67.67 $68.25 $67.27 $67.84 $66.45 366,429
2017-06-23 $67.19 $68.10 $66.90 $67.51 $66.13 1,008,747
2017-06-22 $65.70 $67.28 $65.69 $67.17 $65.80 826,117
2017-06-21 $66.96 $67.20 $65.62 $66.08 $64.73 746,747
2017-06-20 $69.28 $69.29 $66.66 $66.86 $65.49 795,541
2017-06-19 $68.91 $69.99 $68.70 $69.02 $67.61 623,241
2017-06-16 $67.43 $68.44 $66.94 $68.35 $66.95 701,047
2017-06-15 $66.75 $68.14 $66.01 $67.86 $66.47 792,104
2017-06-14 $69.29 $69.89 $66.85 $67.77 $66.38 1,123,050
2017-06-13 $69.23 $70.15 $68.81 $69.41 $67.99 738,801
2017-06-12 $68.73 $69.77 $68.01 $69.44 $68.02 776,403
2017-06-09 $71.50 $71.50 $68.65 $68.90 $67.49 1,284,338
2017-06-08 $73.30 $73.48 $70.85 $71.74 $70.27 1,011,795
2017-06-07 $68.00 $73.18 $67.90 $72.89 $71.40 3,408,767
2017-06-06 $68.45 $70.42 $67.38 $70.17 $68.73 2,432,723
2017-06-05 $68.65 $69.24 $68.12 $68.16 $66.77 981,341
2017-06-02 $68.13 $69.42 $67.80 $68.64 $67.24 538,852
2017-06-01 $66.48 $67.67 $65.78 $67.55 $66.17 521,649
2017-05-31 $66.04 $66.72 $64.97 $66.70 $65.34 546,670
2017-05-30 $66.17 $66.89 $65.80 $65.98 $64.63 384,146
2017-05-26 $66.47 $66.55 $65.46 $66.05 $64.70 410,206
2017-05-25 $67.21 $68.25 $66.53 $66.55 $65.19 402,318
2017-05-24 $65.25 $67.13 $65.21 $66.82 $65.45 494,135
2017-05-23 $66.28 $66.28 $64.50 $65.09 $63.76 876,797
2017-05-22 $66.70 $67.51 $65.85 $66.25 $64.89 520,770
2017-05-19 $66.74 $67.83 $66.64 $66.70 $65.34 453,241
2017-05-18 $65.65 $66.99 $65.65 $66.70 $65.34 478,264
2017-05-17 $66.52 $66.94 $65.63 $65.79 $64.44 852,848
2017-05-16 $66.54 $67.38 $66.17 $67.25 $65.87 521,316
2017-05-15 $66.11 $66.61 $66.06 $66.25 $64.89 485,551
2017-05-12 $66.38 $66.50 $65.98 $66.03 $64.68 424,994
2017-05-11 $66.15 $66.55 $65.26 $66.39 $65.03 641,488
2017-05-10 $66.57 $67.15 $66.26 $66.28 $64.92 450,491
2017-05-09 $65.97 $66.89 $65.81 $66.69 $65.33 364,324
2017-05-08 $66.39 $66.39 $65.75 $65.90 $64.55 412,205
2017-05-05 $65.57 $66.36 $65.35 $66.28 $64.92 477,119
2017-05-04 $65.79 $66.00 $64.86 $65.50 $64.16 554,666
2017-05-03 $65.76 $65.93 $65.22 $65.78 $64.43 491,006
2017-05-02 $64.39 $65.78 $64.38 $65.77 $64.42 699,569
2017-05-01 $64.04 $64.34 $63.64 $64.26 $62.95 328,127
2017-04-28 $64.30 $64.30 $63.28 $64.01 $62.70 456,019
2017-04-27 $64.25 $64.48 $63.80 $64.16 $62.85 315,793
2017-04-26 $63.50 $64.50 $63.39 $64.03 $62.72 437,374
2017-04-25 $64.00 $64.48 $63.30 $63.34 $62.04 518,005
2017-04-24 $63.39 $63.89 $62.94 $63.55 $62.25 457,827
2017-04-21 $62.57 $62.98 $62.05 $62.72 $61.44 402,385
2017-04-20 $61.73 $63.13 $61.56 $62.77 $61.49 757,618
2017-04-19 $60.68 $61.62 $60.52 $61.32 $60.07 749,670
2017-04-18 $60.30 $60.73 $60.24 $60.44 $59.20 345,385
2017-04-17 $60.01 $60.65 $60.00 $60.28 $59.05 691,672
2017-04-13 $59.76 $60.49 $59.76 $59.90 $58.67 441,519
2017-04-12 $59.83 $60.04 $59.23 $59.63 $58.41 573,074
2017-04-11 $59.30 $59.88 $59.13 $59.73 $58.51 445,593
2017-04-10 $59.81 $60.44 $59.63 $59.64 $58.42 430,998
2017-04-07 $59.60 $60.22 $59.13 $59.67 $58.45 582,285
2017-04-06 $59.52 $60.01 $59.11 $59.92 $58.69 636,639
2017-04-05 $60.41 $60.76 $59.47 $59.48 $58.26 747,750
2017-04-04 $60.54 $60.75 $59.86 $60.19 $58.96 526,680
2017-04-03 $60.84 $61.20 $59.75 $60.63 $59.39 701,184
2017-03-31 $61.72 $61.88 $60.26 $61.09 $59.84 1,052,425
2017-03-30 $60.70 $63.12 $60.55 $61.88 $60.61 2,172,503
2017-03-29 $60.40 $61.24 $58.96 $60.09 $58.86 5,012,882
2017-03-28 $61.38 $62.88 $60.60 $62.19 $60.92 2,983,195
2017-03-27 $60.56 $61.17 $60.28 $60.77 $59.53 958,738
2017-03-24 $60.30 $61.58 $60.18 $60.94 $59.69 991,515
2017-03-23 $59.47 $60.19 $59.29 $59.99 $58.76 529,981
2017-03-22 $59.07 $59.37 $58.37 $59.22 $58.01 628,319
2017-03-21 $60.51 $60.71 $58.80 $58.94 $57.73 537,532
2017-03-20 $60.11 $60.56 $59.52 $59.66 $58.44 396,008
2017-03-17 $60.23 $60.26 $59.25 $59.93 $58.70 880,382
2017-03-16 $60.47 $61.20 $60.05 $60.17 $58.94 630,791
2017-03-15 $59.06 $60.46 $58.93 $60.07 $58.84 854,963
2017-03-14 $58.35 $58.98 $57.82 $58.81 $57.61 429,407
2017-03-13 $60.08 $60.50 $58.47 $58.53 $57.33 843,248
2017-03-10 $59.24 $60.50 $58.75 $59.62 $58.40 1,337,247
2017-03-09 $56.37 $58.71 $56.26 $58.56 $57.36 1,350,740
2017-03-08 $56.59 $57.25 $56.53 $56.60 $55.44 408,201
2017-03-07 $56.90 $57.34 $56.59 $56.64 $55.48 396,653
2017-03-06 $56.85 $57.36 $56.52 $56.89 $55.73 762,569
2017-03-03 $57.31 $57.90 $56.68 $57.11 $55.94 568,847
2017-03-02 $57.63 $57.83 $56.91 $57.29 $56.12 516,926
2017-03-01 $57.70 $58.25 $57.24 $57.74 $56.56 630,232
2017-02-28 $56.79 $57.47 $56.68 $57.19 $56.02 727,892
2017-02-27 $56.33 $57.24 $56.28 $57.06 $55.89 661,406
2017-02-24 $55.34 $56.51 $55.25 $56.46 $55.31 406,951
2017-02-23 $56.80 $56.86 $55.30 $55.66 $54.52 819,211
2017-02-22 $57.57 $58.00 $56.09 $56.88 $55.72 607,588
2017-02-21 $58.56 $59.25 $58.12 $58.25 $57.06 499,794
2017-02-17 $58.05 $58.48 $57.44 $58.19 $57.00 601,365
2017-02-16 $57.98 $59.63 $56.88 $57.98 $56.79 701,673
2017-02-15 $56.84 $58.03 $56.84 $57.80 $56.62 417,925
2017-02-14 $57.13 $57.66 $56.60 $57.27 $56.10 365,994
2017-02-13 $57.63 $57.98 $56.76 $57.03 $55.86 375,596
2017-02-10 $57.18 $58.24 $56.69 $57.24 $56.07 641,541
2017-02-09 $55.15 $57.28 $55.09 $56.79 $55.63 998,105
2017-02-08 $53.28 $55.40 $53.18 $54.87 $53.75 667,155
2017-02-07 $53.55 $54.14 $53.11 $53.18 $52.09 372,239
2017-02-06 $53.29 $54.71 $53.10 $53.31 $52.22 422,560
2017-02-03 $53.45 $54.34 $52.88 $53.66 $52.56 629,394
2017-02-02 $53.19 $54.15 $52.31 $53.25 $52.16 882,519
2017-02-01 $54.85 $55.12 $53.25 $53.44 $52.35 688,153
2017-01-31 $54.76 $55.20 $53.65 $54.46 $53.35 580,565
2017-01-30 $54.36 $55.12 $53.81 $55.06 $53.93 468,757
2017-01-27 $54.35 $54.88 $53.57 $54.80 $53.68 499,075
2017-01-26 $55.10 $55.87 $54.13 $54.15 $53.04 493,692
2017-01-25 $54.09 $55.22 $54.09 $55.06 $53.93 602,831
2017-01-24 $54.69 $55.30 $54.00 $54.10 $52.99 402,402
2017-01-23 $54.70 $55.12 $54.07 $54.62 $53.50 368,521
2017-01-20 $54.53 $54.91 $54.35 $54.70 $53.58 366,600
2017-01-19 $54.72 $55.10 $54.42 $54.47 $53.36 365,445
2017-01-18 $54.77 $54.99 $54.13 $54.80 $53.68 443,794
2017-01-17 $54.58 $55.34 $54.19 $54.49 $53.38 507,652
2017-01-13 $55.38 $55.68 $54.93 $55.02 $53.89 459,047
2017-01-12 $55.58 $55.87 $54.99 $55.50 $54.36 326,501
2017-01-11 $55.47 $55.90 $54.85 $55.58 $54.44 814,025
2017-01-10 $55.54 $56.30 $55.20 $55.51 $54.37 863,326
2017-01-09 $56.45 $56.45 $55.40 $55.45 $54.32 802,803
2017-01-06 $57.12 $57.25 $55.81 $56.21 $55.06 518,188
2017-01-05 $57.24 $57.35 $55.74 $57.07 $55.90 476,893
2017-01-04 $56.76 $58.25 $56.07 $57.31 $56.14 706,461
2017-01-03 $57.23 $57.67 $55.22 $55.84 $54.70 1,084,267
2016-12-30 $57.03 $57.21 $56.05 $56.30 $55.15 593,580
2016-12-29 $56.46 $57.25 $56.40 $57.00 $55.83 366,962
2016-12-28 $56.88 $56.91 $55.94 $56.38 $55.23 347,542
2016-12-27 $56.31 $57.24 $56.31 $56.80 $55.64 345,383
2016-12-23 $56.01 $56.91 $55.94 $56.15 $55.00 271,878
2016-12-22 $56.67 $56.84 $55.64 $56.09 $54.94 476,901
2016-12-21 $56.63 $57.22 $55.94 $56.56 $55.40 550,359
2016-12-20 $55.93 $56.60 $55.79 $56.07 $54.92 498,194
2016-12-19 $56.03 $56.36 $55.21 $55.93 $54.79 498,425
2016-12-16 $55.55 $56.66 $55.06 $55.33 $54.20 754,174
2016-12-15 $55.52 $56.12 $54.99 $55.31 $54.18 562,978
2016-12-14 $56.05 $56.71 $55.23 $55.55 $54.41 752,675
2016-12-13 $55.64 $56.34 $55.20 $56.19 $55.04 751,290
2016-12-12 $56.68 $57.21 $55.30 $55.64 $54.50 856,838
2016-12-09 $56.90 $57.60 $56.70 $57.18 $56.01 1,093,430
2016-12-08 $56.50 $58.00 $55.66 $56.62 $55.46 2,709,226
2016-12-07 $54.50 $57.39 $53.77 $57.00 $55.83 8,703,864
2016-12-06 $49.18 $49.18 $47.81 $48.00 $47.02 2,233,742
2016-12-05 $48.20 $49.13 $47.41 $48.83 $47.83 1,459,449
2016-12-02 $47.43 $47.74 $46.86 $47.54 $46.57 619,132
2016-12-01 $46.93 $47.79 $46.20 $47.50 $46.53 829,878
2016-11-30 $48.00 $48.00 $46.70 $46.85 $45.89 916,832
2016-11-29 $47.37 $48.40 $46.74 $47.78 $46.80 1,214,029
2016-11-28 $47.47 $47.89 $46.75 $47.42 $46.45 876,213
2016-11-25 $47.38 $47.46 $46.68 $47.32 $46.35 176,508
2016-11-23 $46.06 $47.78 $45.95 $47.44 $46.47 735,107
2016-11-22 $45.79 $46.15 $45.00 $46.12 $45.18 522,082
2016-11-21 $45.40 $46.00 $45.03 $45.69 $44.76 629,975
2016-11-18 $45.54 $45.89 $44.55 $45.49 $44.56 531,522
2016-11-17 $45.27 $45.95 $44.90 $45.33 $44.40 672,182
2016-11-16 $45.28 $45.67 $45.18 $45.40 $44.47 475,325
2016-11-15 $45.33 $45.50 $44.84 $45.28 $44.35 474,588
2016-11-14 $46.22 $46.84 $44.65 $45.16 $44.24 901,470
2016-11-11 $45.59 $46.16 $45.19 $45.97 $45.03 761,289
2016-11-10 $43.67 $45.80 $43.45 $45.58 $44.65 1,867,893
2016-11-09 $40.53 $43.33 $40.01 $43.32 $42.43 747,744
2016-11-08 $41.27 $41.52 $40.43 $41.42 $40.57 555,939
2016-11-07 $39.94 $41.54 $39.68 $41.33 $40.48 741,724
2016-11-04 $39.67 $40.04 $39.15 $39.30 $38.50 441,464
2016-11-03 $40.38 $40.80 $39.44 $39.51 $38.70 406,515
2016-11-02 $40.20 $40.85 $39.96 $40.16 $39.34 446,404
2016-11-01 $41.37 $41.50 $39.99 $40.15 $39.33 481,826
2016-10-31 $40.99 $41.51 $40.22 $41.35 $40.50 434,144
2016-10-28 $40.24 $41.51 $40.24 $40.84 $40.00 425,802
2016-10-27 $40.06 $40.60 $39.80 $40.27 $39.45 412,292
2016-10-26 $40.00 $40.47 $39.52 $39.69 $38.88 464,693
2016-10-25 $41.21 $41.23 $39.99 $40.27 $39.45 676,303
2016-10-24 $41.20 $41.53 $40.67 $41.42 $40.57 403,997
2016-10-21 $40.68 $41.23 $40.31 $41.16 $40.32 295,065
2016-10-20 $41.02 $41.21 $40.47 $40.65 $39.82 383,517
2016-10-19 $40.70 $41.14 $40.46 $40.97 $40.13 485,855
2016-10-18 $40.33 $40.78 $40.26 $40.51 $39.68 368,019
2016-10-17 $41.12 $41.21 $40.01 $40.05 $39.23 686,324
2016-10-14 $40.99 $41.55 $40.91 $41.21 $40.37 687,207
2016-10-13 $40.25 $41.27 $39.90 $41.08 $40.24 1,065,777
2016-10-12 $39.83 $40.56 $39.77 $40.38 $39.55 1,011,619
2016-10-11 $39.80 $40.07 $39.30 $39.57 $38.76 484,472
2016-10-10 $39.90 $40.27 $39.65 $40.02 $39.20 789,384
2016-10-07 $39.52 $39.75 $39.00 $39.47 $38.66 938,290
2016-10-06 $38.93 $39.44 $38.55 $39.33 $38.53 849,542
2016-10-05 $39.15 $39.54 $38.57 $38.93 $38.13 1,271,715
2016-10-04 $40.34 $40.39 $38.90 $39.18 $38.38 1,845,411
2016-10-03 $40.85 $41.02 $39.98 $40.55 $39.72 8,712,199
2016-09-30 $37.89 $39.50 $37.89 $39.18 $38.38 1,675,880
2016-09-29 $37.98 $39.25 $37.71 $37.84 $37.07 1,278,599
2016-09-28 $39.56 $39.56 $37.60 $38.07 $37.29 2,624,350
2016-09-27 $40.50 $40.50 $39.20 $39.65 $38.84 1,317,358
2016-09-26 $41.23 $41.40 $40.35 $40.38 $39.55 706,853
2016-09-23 $41.34 $41.79 $40.84 $41.63 $40.78 638,684
2016-09-22 $41.40 $41.88 $41.05 $41.52 $40.67 1,255,834
2016-09-21 $40.63 $40.94 $40.12 $40.89 $40.05 707,967
2016-09-20 $40.21 $40.70 $39.94 $40.39 $39.56 974,093
2016-09-19 $40.79 $41.14 $40.07 $40.15 $39.33 973,879
2016-09-16 $41.24 $41.49 $40.24 $40.78 $39.95 1,076,532
2016-09-15 $40.61 $41.84 $40.38 $41.26 $40.42 1,000,090
2016-09-14 $40.13 $41.31 $40.13 $40.66 $39.83 917,003
2016-09-13 $41.90 $42.15 $40.45 $40.53 $39.70 2,608,648
2016-09-12 $41.86 $42.48 $41.76 $42.42 $41.55 1,289,172
2016-09-09 $43.04 $43.36 $41.92 $42.36 $41.49 1,309,289
2016-09-08 $44.86 $45.05 $43.21 $43.33 $42.44 1,218,755
2016-09-07 $44.00 $45.41 $43.62 $44.93 $44.01 3,188,420
2016-09-06 $46.89 $47.30 $46.10 $46.27 $45.32 2,586,229
2016-09-02 $46.41 $46.93 $46.11 $46.60 $45.65 1,133,763
2016-09-01 $46.34 $46.35 $45.37 $46.24 $45.29 1,114,808
2016-08-31 $46.26 $46.81 $45.80 $46.45 $45.50 976,326
2016-08-30 $46.18 $46.43 $45.82 $46.28 $45.33 653,658
2016-08-29 $44.31 $46.48 $44.31 $45.96 $45.02 1,442,243
2016-08-26 $45.40 $45.75 $44.28 $44.40 $43.49 781,514
2016-08-25 $44.71 $45.64 $44.71 $45.30 $44.37 457,213
2016-08-24 $44.95 $45.82 $44.64 $44.75 $43.83 452,555
2016-08-23 $44.68 $45.62 $44.35 $45.11 $44.19 409,499
2016-08-22 $44.15 $44.50 $44.02 $44.34 $43.43 348,857
2016-08-19 $44.49 $44.86 $43.77 $44.50 $43.59 402,206
2016-08-18 $44.00 $44.76 $43.69 $44.72 $43.81 315,014
2016-08-17 $43.61 $44.11 $43.29 $43.91 $43.01 415,829
2016-08-16 $44.02 $44.18 $43.16 $43.82 $42.92 567,417
2016-08-15 $45.44 $45.45 $44.30 $44.47 $43.56 582,342
2016-08-12 $44.03 $45.51 $44.03 $45.19 $44.27 743,663
2016-08-11 $43.50 $44.81 $43.50 $44.21 $43.31 525,849
2016-08-10 $42.63 $43.44 $42.63 $43.20 $42.32 308,341
2016-08-09 $42.93 $43.49 $42.71 $42.76 $41.89 471,627
2016-08-08 $42.78 $43.31 $42.20 $43.16 $42.28 455,785
2016-08-05 $43.00 $44.20 $42.59 $43.30 $42.41 853,251
2016-08-04 $41.44 $43.28 $40.95 $42.89 $42.01 1,105,473
2016-08-03 $41.59 $42.32 $41.08 $42.29 $41.43 1,051,222
2016-08-02 $43.88 $44.00 $41.25 $41.81 $40.95 2,141,536
2016-08-01 $44.49 $44.93 $43.37 $44.29 $43.38 1,260,015
2016-07-29