Planet Fitness Inc - Class A (PLNT) Exchange: NYSE

Data as of July 12, 2024

$75.37 ($1.48) 2.00%

Planet Fitness Inc - Class A - Daily Information
Click for more stock information on Planet Fitness Inc - Class A.
Daily Information Data
Date July 12, 2024
Open $74.38
Previous Close $75.37
High $75.55
Low $74.01
Adjusted Open $74.38
Previous Adjusted Close $75.37
Adjusted High $75.55
Adjusted Low $74.01

About Planet Fitness Inc - Class A (PLNT)

Planet Fitness Inc - Class A (PLNT) is an American franchisor and operator of fitness centers based in Hampton, New Hampshire. The company claims to be the largest chain of fitness centers in the United States and has over 11,000 locations. PLNT also has over 12.9 million members in various countries. The company also has a variety of virtual apps and services that members can utilize in order to reach their fitness and wellness goals. Founded in 1992, the company has grown from branding just 21 locations, to franchising and operating them across the United States and globally. In its 2018 fiscal year, the company reported total revenue of USD 1.5 billion, an increase of 14.3% on the prior year. During the same period, the company reported net income of USD 56.0 million, up 8.4% from the prior year.

Historical Stock Data for Planet Fitness Inc - Class A (PLNT)

Date Open High Low Close Adj.Close Volume
2024-07-12 $74.38 $75.55 $74.01 $75.37 $75.37 1,503,583
2024-07-11 $73.02 $74.50 $72.66 $73.89 $73.89 1,672,231
2024-07-10 $72.20 $72.43 $71.38 $72.26 $72.26 874,652
2024-07-09 $72.62 $72.75 $71.30 $72.07 $72.07 1,210,296
2024-07-08 $74.08 $74.40 $72.31 $72.63 $72.63 1,254,351
2024-07-05 $73.73 $74.02 $72.66 $73.86 $73.86 935,347
2024-07-03 $73.43 $74.12 $72.85 $73.94 $73.94 878,866
2024-07-02 $72.77 $73.82 $72.53 $73.49 $73.49 1,385,210
2024-07-01 $73.68 $74.49 $71.72 $72.15 $72.15 1,436,866
2024-06-28 $73.41 $73.83 $72.61 $73.59 $73.59 1,705,126
2024-06-27 $74.03 $74.33 $73.51 $73.92 $73.92 1,136,214
2024-06-26 $72.75 $74.29 $72.49 $74.22 $74.22 1,060,610
2024-06-25 $72.98 $74.07 $72.33 $73.36 $73.36 1,526,532
2024-06-24 $75.28 $75.38 $72.53 $73.02 $73.02 2,594,566
2024-06-21 $73.37 $73.43 $72.25 $72.73 $72.73 2,092,647
2024-06-20 $72.36 $73.50 $72.19 $73.02 $73.02 1,303,941
2024-06-18 $72.16 $72.81 $71.62 $72.56 $72.56 1,369,795
2024-06-17 $70.88 $72.60 $70.68 $71.99 $71.99 1,322,696
2024-06-14 $71.92 $72.11 $70.61 $71.15 $71.15 1,438,660
2024-06-13 $73.73 $75.02 $72.26 $72.50 $72.50 1,828,855
2024-06-12 $72.22 $73.47 $71.81 $72.48 $72.48 1,666,267
2024-06-11 $71.00 $71.90 $70.09 $71.40 $71.40 1,710,160
2024-06-10 $70.79 $71.70 $69.22 $71.23 $71.23 2,883,745
2024-06-07 $65.41 $68.14 $65.23 $68.07 $68.07 2,234,745
2024-06-06 $65.55 $65.99 $65.13 $65.93 $65.93 1,209,563
2024-06-05 $63.49 $65.68 $62.81 $65.64 $65.64 1,601,491
2024-06-04 $63.60 $64.07 $62.42 $63.25 $63.25 1,289,197
2024-06-03 $63.95 $64.25 $62.77 $63.81 $63.81 1,777,351
2024-05-31 $61.51 $63.66 $61.23 $63.64 $63.64 2,099,697
2024-05-30 $61.23 $62.30 $60.73 $61.24 $61.24 1,378,166
2024-05-29 $61.01 $61.53 $60.56 $60.80 $60.80 1,274,127
2024-05-28 $63.64 $64.49 $61.51 $61.53 $61.53 1,876,268
2024-05-24 $63.76 $63.76 $62.43 $63.54 $63.54 1,436,879
2024-05-23 $64.51 $64.70 $62.87 $63.39 $63.39 1,479,341
2024-05-22 $65.00 $65.68 $64.60 $64.72 $64.72 1,282,957
2024-05-21 $64.95 $65.49 $64.28 $65.45 $65.45 1,004,073
2024-05-20 $63.31 $65.40 $63.22 $64.77 $64.77 1,708,073
2024-05-17 $65.29 $65.29 $62.98 $63.27 $63.27 2,441,600
2024-05-16 $67.40 $67.66 $65.33 $65.40 $65.40 1,882,619
2024-05-15 $66.33 $67.93 $66.29 $67.30 $67.30 1,810,948
2024-05-14 $68.11 $68.50 $65.44 $65.80 $65.80 2,263,743
2024-05-13 $64.96 $67.11 $64.96 $65.56 $65.56 2,048,519
2024-05-10 $64.25 $65.53 $63.51 $64.95 $64.95 2,388,512
2024-05-09 $59.46 $68.07 $59.16 $65.32 $65.32 5,129,564
2024-05-08 $61.33 $62.22 $60.71 $61.85 $61.85 2,218,699
2024-05-07 $60.77 $62.13 $60.56 $62.02 $62.02 2,394,270
2024-05-06 $59.70 $61.07 $59.36 $60.63 $60.63 2,074,369
2024-05-03 $60.95 $61.23 $59.47 $59.53 $59.53 1,194,797
2024-05-02 $59.60 $60.23 $58.84 $60.09 $60.09 997,559
2024-05-01 $59.60 $60.03 $58.51 $58.66 $58.66 1,712,436
2024-04-30 $59.49 $60.22 $59.07 $59.84 $59.84 2,102,672
2024-04-29 $60.65 $61.22 $59.96 $60.07 $60.07 1,667,411
2024-04-26 $60.25 $60.76 $59.84 $60.27 $60.27 1,903,280
2024-04-25 $59.86 $60.16 $58.74 $59.88 $59.88 1,799,322
2024-04-24 $60.29 $61.14 $59.72 $61.09 $61.09 2,074,009
2024-04-23 $59.60 $61.28 $59.60 $60.44 $60.44 1,809,900
2024-04-22 $58.85 $60.04 $58.23 $59.36 $59.36 2,074,221
2024-04-19 $58.21 $59.62 $57.64 $58.68 $58.68 1,980,356
2024-04-18 $59.45 $59.45 $58.11 $58.65 $58.65 1,852,509
2024-04-17 $61.08 $61.08 $58.93 $59.35 $59.35 1,806,031
2024-04-16 $61.98 $62.45 $59.87 $60.76 $60.76 2,564,107
2024-04-15 $61.68 $63.73 $61.46 $62.56 $62.56 1,551,706
2024-04-12 $62.36 $62.36 $60.80 $61.29 $61.29 2,101,463
2024-04-11 $62.70 $63.39 $62.13 $62.60 $62.60 1,455,451
2024-04-10 $63.66 $64.91 $62.60 $63.62 $63.62 1,175,214
2024-04-09 $63.51 $65.30 $63.11 $65.14 $65.14 1,761,319
2024-04-08 $63.51 $63.51 $62.48 $63.07 $63.07 1,195,431
2024-04-05 $62.33 $63.23 $62.00 $63.14 $63.14 1,355,923
2024-04-04 $65.00 $65.42 $62.58 $62.66 $62.66 1,536,354
2024-04-03 $62.96 $64.65 $62.42 $64.17 $64.17 1,544,522
2024-04-02 $63.28 $64.07 $62.10 $63.31 $63.31 1,820,057
2024-04-01 $63.50 $65.45 $63.20 $64.07 $64.07 2,291,884
2024-03-28 $61.08 $62.92 $60.86 $62.63 $62.63 2,043,311
2024-03-27 $59.03 $61.03 $58.46 $61.01 $61.01 1,791,091
2024-03-26 $59.00 $59.44 $58.36 $59.05 $59.05 1,478,614
2024-03-25 $60.05 $60.34 $57.31 $58.43 $58.43 1,825,674
2024-03-22 $58.74 $59.94 $58.20 $59.90 $59.90 2,199,531
2024-03-21 $57.38 $59.10 $57.16 $58.86 $58.86 2,450,117
2024-03-20 $55.99 $57.04 $54.35 $56.91 $56.91 4,286,654
2024-03-19 $59.44 $59.44 $54.59 $56.46 $56.46 6,399,809
2024-03-18 $60.52 $60.52 $59.39 $59.71 $59.71 1,443,139
2024-03-15 $60.58 $61.31 $60.49 $60.61 $60.61 1,517,118
2024-03-14 $62.50 $62.62 $60.42 $60.93 $60.93 1,464,037
2024-03-13 $63.61 $64.23 $62.67 $62.75 $62.75 938,079
2024-03-12 $63.09 $64.36 $62.82 $63.64 $63.64 791,738
2024-03-11 $64.70 $65.23 $63.20 $63.25 $63.25 1,109,601
2024-03-08 $67.12 $67.71 $64.99 $65.00 $65.00 1,326,044
2024-03-07 $65.08 $67.04 $64.63 $66.92 $66.92 1,521,644
2024-03-06 $64.16 $65.03 $63.72 $64.81 $64.81 1,765,414
2024-03-05 $62.50 $64.15 $62.11 $63.92 $63.92 1,865,065
2024-03-04 $62.31 $62.62 $61.34 $62.15 $62.15 1,556,818
2024-03-01 $62.14 $62.76 $61.41 $62.22 $62.22 1,508,716
2024-02-29 $62.70 $63.24 $61.68 $62.05 $62.05 1,397,205
2024-02-28 $63.44 $64.34 $62.63 $62.76 $62.76 1,297,271
2024-02-27 $62.72 $64.03 $62.56 $63.50 $63.50 1,240,531
2024-02-26 $63.75 $64.83 $62.51 $62.56 $62.56 1,340,478
2024-02-23 $61.20 $64.38 $61.05 $63.71 $63.71 2,388,771
2024-02-22 $64.32 $66.50 $62.13 $62.38 $62.38 4,044,760
2024-02-21 $65.06 $66.39 $64.66 $65.86 $65.86 3,045,383
2024-02-20 $65.61 $66.04 $64.76 $65.49 $65.49 1,854,633
2024-02-16 $67.09 $67.48 $65.82 $66.47 $66.47 2,114,153
2024-02-15 $67.80 $67.94 $66.96 $67.63 $67.63 1,219,991
2024-02-14 $67.66 $67.99 $66.89 $67.47 $67.47 1,227,429
2024-02-13 $68.12 $68.80 $66.97 $67.26 $67.26 1,135,929
2024-02-12 $69.93 $70.76 $69.71 $69.99 $69.99 1,121,245
2024-02-09 $70.29 $70.53 $69.68 $69.95 $69.95 928,402
2024-02-08 $69.70 $70.19 $69.37 $70.14 $70.14 815,520
2024-02-07 $69.49 $69.98 $68.61 $69.34 $69.34 645,917
2024-02-06 $67.95 $69.82 $67.43 $69.25 $69.25 1,009,783
2024-02-05 $68.50 $68.50 $67.09 $67.67 $67.67 1,200,144
2024-02-02 $68.97 $69.39 $67.89 $68.97 $68.97 1,025,422
2024-02-01 $67.95 $69.35 $67.52 $69.31 $69.31 951,758
2024-01-31 $68.84 $69.06 $67.58 $67.76 $67.76 1,442,116
2024-01-30 $69.73 $69.81 $68.66 $68.85 $68.85 1,177,883
2024-01-29 $69.25 $70.45 $69.11 $70.25 $70.25 1,141,299
2024-01-26 $70.15 $70.69 $68.23 $68.99 $68.99 1,354,431
2024-01-25 $70.88 $71.64 $69.63 $70.11 $70.11 2,784,182
2024-01-24 $73.51 $73.51 $69.64 $70.30 $70.30 2,670,654
2024-01-23 $73.86 $74.39 $72.99 $73.33 $73.33 1,115,780
2024-01-22 $75.38 $75.38 $73.11 $73.30 $73.30 1,714,068
2024-01-19 $75.52 $75.52 $73.42 $74.83 $74.83 1,293,071
2024-01-18 $74.54 $75.01 $73.76 $74.92 $74.92 1,158,631
2024-01-17 $73.25 $73.88 $73.03 $73.82 $73.82 1,097,710
2024-01-16 $72.98 $74.41 $72.77 $74.32 $74.32 1,236,314
2024-01-12 $73.42 $74.36 $72.96 $73.45 $73.45 1,207,168
2024-01-11 $74.11 $74.11 $72.57 $73.34 $73.34 881,334
2024-01-10 $73.63 $74.77 $73.33 $73.95 $73.95 1,280,033
2024-01-09 $72.98 $74.88 $72.55 $73.55 $73.55 1,574,721
2024-01-08 $72.77 $75.86 $72.77 $73.82 $73.82 2,291,536
2024-01-05 $71.65 $73.12 $71.65 $72.61 $72.61 879,644
2024-01-04 $71.68 $72.01 $70.96 $71.87 $71.87 991,690
2024-01-03 $72.50 $73.00 $71.51 $71.57 $71.57 1,507,638
2024-01-02 $72.90 $74.18 $72.81 $72.96 $72.96 1,095,715
2023-12-29 $73.51 $74.26 $72.76 $73.00 $73.00 681,325
2023-12-28 $73.75 $74.05 $73.32 $73.50 $73.50 559,261
2023-12-27 $72.88 $73.98 $72.65 $73.75 $73.75 576,542
2023-12-26 $73.08 $73.54 $72.92 $73.18 $73.18 399,330
2023-12-22 $72.44 $73.35 $72.44 $73.09 $73.09 801,683
2023-12-21 $72.58 $73.18 $71.76 $72.61 $72.61 1,013,764
2023-12-20 $70.81 $72.47 $70.66 $71.89 $71.89 1,319,142
2023-12-19 $69.88 $71.24 $69.88 $71.11 $71.11 799,120
2023-12-18 $69.56 $69.73 $68.75 $69.50 $69.50 646,518
2023-12-15 $70.22 $70.47 $69.18 $69.91 $69.91 1,814,409
2023-12-14 $71.34 $71.70 $69.66 $70.21 $70.21 1,419,194
2023-12-13 $70.54 $71.16 $69.37 $70.57 $70.57 1,154,849
2023-12-12 $69.26 $71.21 $68.51 $70.50 $70.50 2,147,072
2023-12-11 $67.81 $68.61 $67.73 $68.04 $68.04 825,261
2023-12-08 $67.98 $68.31 $67.20 $67.65 $67.65 891,700
2023-12-07 $68.58 $69.09 $67.92 $68.05 $68.05 864,555
2023-12-06 $68.97 $69.67 $68.47 $68.57 $68.57 533,459
2023-12-05 $69.30 $70.30 $68.15 $68.30 $68.30 1,054,096
2023-12-04 $69.64 $70.78 $68.92 $69.49 $69.49 885,936
2023-12-01 $67.74 $70.40 $67.02 $69.66 $69.66 1,182,134
2023-11-30 $67.37 $68.30 $67.06 $67.94 $67.94 1,153,145
2023-11-29 $66.10 $68.30 $66.05 $67.16 $67.16 1,499,702
2023-11-28 $66.00 $66.30 $65.00 $65.74 $65.74 884,412
2023-11-27 $65.34 $66.24 $65.24 $65.31 $65.31 1,028,872
2023-11-24 $65.48 $65.82 $65.08 $65.51 $65.51 333,205
2023-11-22 $65.28 $66.25 $65.25 $65.92 $65.92 1,012,803
2023-11-21 $63.83 $65.19 $63.56 $64.77 $64.77 990,880
2023-11-20 $64.76 $64.86 $63.81 $64.21 $64.21 929,095
2023-11-17 $64.13 $65.04 $63.66 $64.71 $64.71 990,214
2023-11-16 $64.22 $64.98 $63.51 $63.67 $63.67 1,019,450
2023-11-15 $65.34 $66.11 $64.48 $64.61 $64.61 1,233,763
2023-11-14 $65.04 $65.81 $64.56 $65.16 $65.16 1,297,812
2023-11-13 $64.13 $64.46 $63.04 $63.83 $63.83 1,025,386
2023-11-10 $62.79 $64.66 $62.79 $64.14 $64.14 1,628,797
2023-11-09 $61.99 $63.19 $61.73 $62.94 $62.94 2,082,049
2023-11-08 $63.00 $63.42 $61.47 $61.55 $61.55 2,377,972
2023-11-07 $63.49 $65.30 $61.55 $62.57 $62.57 5,486,756
2023-11-06 $54.45 $56.04 $54.05 $55.17 $55.17 3,482,697
2023-11-03 $56.25 $56.94 $55.03 $55.32 $55.32 2,267,280
2023-11-02 $55.32 $55.50 $54.09 $55.37 $55.37 1,773,212
2023-11-01 $55.22 $55.22 $53.31 $53.98 $53.98 1,746,761
2023-10-31 $55.01 $55.78 $54.17 $55.27 $55.27 1,153,647
2023-10-30 $54.73 $55.41 $54.00 $55.30 $55.30 1,337,420
2023-10-27 $54.96 $55.05 $53.85 $54.19 $54.19 931,510
2023-10-26 $54.71 $55.18 $54.12 $54.69 $54.69 1,061,784
2023-10-25 $54.22 $54.91 $53.96 $54.47 $54.47 1,078,453
2023-10-24 $54.68 $55.85 $53.99 $55.08 $55.08 1,512,023
2023-10-23 $52.73 $54.27 $52.38 $53.55 $53.55 989,098
2023-10-20 $54.02 $54.29 $53.11 $53.16 $53.16 1,424,210
2023-10-19 $54.66 $55.57 $53.91 $54.10 $54.10 1,924,936
2023-10-18 $54.94 $55.64 $54.24 $54.57 $54.57 1,910,900
2023-10-17 $53.66 $55.97 $53.66 $55.32 $55.32 2,802,134
2023-10-16 $52.08 $53.27 $51.72 $52.73 $52.73 2,351,618
2023-10-13 $50.94 $51.50 $50.52 $50.98 $50.98 1,606,645
2023-10-12 $51.12 $51.15 $50.09 $50.86 $50.86 1,612,248
2023-10-11 $49.60 $51.15 $49.29 $51.15 $51.15 3,173,746
2023-10-10 $48.33 $50.00 $48.18 $49.73 $49.73 1,505,585
2023-10-09 $47.39 $48.16 $47.18 $47.97 $47.97 1,123,127
2023-10-06 $47.15 $49.16 $47.06 $48.10 $48.10 1,859,820
2023-10-05 $47.50 $47.58 $46.65 $47.40 $47.40 1,178,986
2023-10-04 $47.26 $47.70 $46.82 $47.45 $47.45 1,054,295
2023-10-03 $47.93 $48.26 $46.50 $46.98 $46.98 1,803,835
2023-10-02 $48.86 $49.29 $47.97 $48.23 $48.23 1,980,007
2023-09-29 $47.28 $49.88 $47.24 $49.18 $49.18 4,534,844
2023-09-28 $46.04 $47.19 $45.94 $46.95 $46.95 1,988,933
2023-09-27 $44.95 $46.70 $44.95 $46.12 $46.12 3,074,339
2023-09-26 $45.03 $45.22 $44.13 $44.41 $44.41 2,637,454
2023-09-25 $44.76 $45.69 $44.58 $45.17 $45.17 2,465,167
2023-09-22 $46.00 $46.20 $44.62 $45.37 $45.37 3,320,090
2023-09-21 $46.27 $47.12 $45.57 $45.81 $45.81 3,071,047
2023-09-20 $46.38 $47.46 $46.32 $46.70 $46.70 3,270,557
2023-09-19 $47.47 $47.67 $45.58 $46.42 $46.42 6,031,329
2023-09-18 $49.66 $50.00 $48.01 $48.50 $48.50 6,339,545
2023-09-15 $56.01 $56.72 $49.91 $50.29 $50.29 12,752,392
2023-09-14 $59.34 $60.48 $59.19 $59.80 $59.80 1,040,175
2023-09-13 $59.32 $59.78 $58.75 $58.88 $58.88 958,878
2023-09-12 $58.04 $59.95 $57.21 $59.59 $59.59 1,944,762
2023-09-11 $59.02 $59.41 $58.06 $58.32 $58.32 833,202
2023-09-08 $59.68 $59.76 $58.70 $58.84 $58.84 700,310
2023-09-07 $59.67 $60.34 $59.23 $59.45 $59.45 810,734
2023-09-06 $61.04 $61.36 $59.34 $60.17 $60.17 782,804
2023-09-05 $61.14 $61.69 $60.23 $60.99 $60.99 795,045
2023-09-01 $61.34 $62.00 $60.88 $61.66 $61.66 680,220
2023-08-31 $61.45 $61.61 $60.77 $60.80 $60.80 607,683
2023-08-30 $61.19 $61.78 $61.19 $61.37 $61.37 794,561
2023-08-29 $60.37 $61.68 $60.16 $61.44 $61.44 1,048,485
2023-08-28 $60.35 $60.87 $60.24 $60.55 $60.55 699,365
2023-08-25 $59.46 $60.26 $59.16 $60.02 $60.02 937,195
2023-08-24 $59.94 $60.40 $59.04 $59.30 $59.30 1,118,129
2023-08-23 $59.55 $60.43 $58.94 $60.24 $60.24 1,019,582
2023-08-22 $58.44 $59.80 $58.44 $59.60 $59.60 1,336,584
2023-08-21 $59.41 $59.61 $57.90 $58.22 $58.22 1,196,945
2023-08-18 $58.56 $60.20 $58.39 $59.57 $59.57 1,348,885
2023-08-17 $60.37 $60.76 $59.02 $59.05 $59.05 1,143,144
2023-08-16 $61.15 $61.48 $60.33 $60.58 $60.58 949,362
2023-08-15 $61.50 $61.63 $60.68 $61.12 $61.12 1,019,979
2023-08-14 $60.70 $61.92 $60.67 $61.80 $61.80 1,048,171
2023-08-11 $61.03 $61.38 $60.59 $60.67 $60.67 1,187,697
2023-08-10 $61.18 $61.99 $61.00 $61.39 $61.39 832,209
2023-08-09 $61.58 $61.69 $60.42 $60.82 $60.82 1,482,818
2023-08-08 $61.14 $61.66 $60.01 $61.46 $61.46 1,534,588
2023-08-07 $61.59 $61.98 $60.98 $61.81 $61.81 2,259,777
2023-08-04 $62.92 $64.14 $61.45 $61.51 $61.51 2,232,123
2023-08-03 $64.03 $64.26 $61.84 $62.23 $62.23 4,670,700
2023-08-02 $66.77 $67.66 $66.21 $66.25 $66.25 1,850,078
2023-08-01 $66.88 $67.51 $66.00 $67.38 $67.38 1,241,564
2023-07-31 $66.07 $67.93 $66.07 $67.54 $67.54 1,783,632
2023-07-28 $65.92 $67.22 $65.59 $65.88 $65.88 1,115,505
2023-07-27 $67.94 $68.05 $65.28 $65.58 $65.58 1,404,221
2023-07-26 $67.00 $67.68 $66.38 $67.65 $67.65 1,340,798
2023-07-25 $66.49 $67.33 $66.23 $67.00 $67.00 1,631,189
2023-07-24 $67.58 $67.65 $66.09 $66.61 $66.61 1,433,383
2023-07-21 $67.19 $68.21 $67.02 $67.43 $67.43 1,617,151
2023-07-20 $67.67 $67.84 $66.30 $66.52 $66.52 1,064,410
2023-07-19 $69.04 $69.37 $66.52 $67.93 $67.93 1,566,369
2023-07-18 $68.25 $69.19 $67.70 $68.76 $68.76 1,238,550
2023-07-17 $68.87 $69.35 $68.13 $68.41 $68.41 935,438
2023-07-14 $68.72 $69.36 $68.13 $69.07 $69.07 901,461
2023-07-13 $69.50 $69.50 $68.49 $68.87 $68.87 1,132,823
2023-07-12 $70.20 $70.46 $69.01 $69.26 $69.26 954,553
2023-07-11 $69.13 $69.67 $68.50 $69.35 $69.35 980,387
2023-07-10 $66.91 $69.57 $66.79 $69.24 $69.24 1,050,538
2023-07-07 $66.05 $67.15 $66.02 $66.76 $66.76 1,210,680
2023-07-06 $65.36 $66.08 $64.84 $66.06 $66.06 1,311,054
2023-07-05 $67.53 $67.53 $65.79 $66.01 $66.01 899,168
2023-07-03 $67.42 $68.38 $67.42 $67.55 $67.55 414,281
2023-06-30 $67.88 $67.88 $66.89 $67.44 $67.44 995,179
2023-06-29 $66.51 $67.92 $66.18 $67.75 $67.75 1,102,853
2023-06-28 $67.00 $67.25 $66.14 $66.44 $66.44 1,037,624
2023-06-27 $66.73 $67.59 $66.51 $67.01 $67.01 1,396,526
2023-06-26 $65.60 $66.83 $65.33 $66.35 $66.35 891,432
2023-06-23 $65.10 $66.50 $64.01 $65.70 $65.70 3,226,103
2023-06-22 $66.76 $68.14 $66.60 $67.86 $67.86 1,270,617
2023-06-21 $67.38 $68.70 $66.71 $67.25 $67.25 1,597,617
2023-06-20 $69.90 $69.96 $67.06 $67.21 $67.21 2,513,452
2023-06-16 $70.10 $71.03 $69.86 $70.66 $70.66 14,185,202
2023-06-15 $69.80 $70.50 $68.84 $69.96 $69.96 1,489,069
2023-06-14 $71.88 $72.12 $70.72 $71.00 $71.00 1,466,638
2023-06-13 $69.61 $71.67 $69.26 $71.14 $71.14 1,865,214
2023-06-12 $67.80 $69.84 $67.28 $69.42 $69.42 1,493,273
2023-06-09 $67.21 $68.46 $66.78 $67.27 $67.27 1,144,279
2023-06-08 $67.12 $67.70 $66.35 $67.20 $67.20 1,006,875
2023-06-07 $67.62 $68.32 $66.13 $67.47 $67.47 1,402,014
2023-06-06 $67.56 $69.19 $67.50 $67.56 $67.56 1,762,755
2023-06-05 $66.65 $66.87 $63.89 $65.99 $65.99 2,221,800
2023-06-02 $63.12 $64.17 $60.22 $63.71 $63.71 3,480,717
2023-06-01 $63.92 $64.40 $62.79 $63.13 $63.13 1,620,702
2023-05-31 $64.51 $64.81 $63.67 $63.94 $63.94 1,056,271
2023-05-30 $66.67 $66.88 $64.65 $65.03 $65.03 859,014
2023-05-26 $66.92 $67.32 $66.28 $66.35 $66.35 733,820
2023-05-25 $67.04 $67.16 $65.74 $66.61 $66.61 884,547
2023-05-24 $66.25 $67.20 $65.82 $66.85 $66.85 676,893
2023-05-23 $67.69 $68.37 $66.34 $66.47 $66.47 793,066
2023-05-22 $68.02 $68.73 $67.38 $68.00 $68.00 875,914
2023-05-19 $70.25 $70.49 $67.64 $67.73 $67.73 1,076,879
2023-05-18 $69.55 $70.50 $69.29 $69.66 $69.66 797,614
2023-05-17 $69.20 $70.05 $69.20 $69.86 $69.86 645,531
2023-05-16 $69.03 $69.35 $68.06 $69.06 $69.06 1,104,943
2023-05-15 $68.34 $69.40 $68.17 $69.00 $69.00 770,482
2023-05-12 $69.22 $69.68 $67.44 $68.20 $68.20 965,594
2023-05-11 $68.81 $69.82 $67.95 $69.29 $69.29 869,974
2023-05-10 $70.93 $70.97 $67.58 $69.11 $69.11 1,088,386
2023-05-09 $71.84 $72.33 $69.80 $70.26 $70.26 1,260,149
2023-05-08 $69.23 $73.13 $69.22 $72.02 $72.02 1,442,517
2023-05-05 $69.01 $70.50 $68.88 $69.53 $69.53 2,569,237
2023-05-04 $73.50 $74.00 $67.67 $68.29 $68.29 5,930,263
2023-05-03 $82.29 $83.12 $81.35 $81.55 $81.55 1,160,658
2023-05-02 $82.84 $82.96 $81.24 $82.63 $82.63 587,833
2023-05-01 $83.14 $84.48 $82.69 $83.13 $83.13 944,773
2023-04-28 $81.97 $84.06 $81.51 $83.14 $83.14 941,668
2023-04-27 $80.07 $82.27 $79.27 $82.05 $82.05 1,059,888
2023-04-26 $78.83 $80.73 $78.78 $79.90 $79.90 1,137,312
2023-04-25 $78.83 $79.78 $78.30 $78.65 $78.65 804,853
2023-04-24 $78.73 $79.57 $78.49 $78.72 $78.72 697,344
2023-04-21 $77.80 $79.76 $77.61 $79.55 $79.55 778,591
2023-04-20 $77.19 $78.12 $77.12 $77.59 $77.59 565,192
2023-04-19 $77.53 $77.96 $76.90 $77.85 $77.85 708,469
2023-04-18 $77.12 $78.49 $76.88 $78.13 $78.13 753,178
2023-04-17 $76.66 $77.42 $76.30 $76.68 $76.68 661,261
2023-04-14 $77.14 $77.88 $76.03 $76.54 $76.54 594,952
2023-04-13 $76.94 $77.74 $76.40 $77.24 $77.24 396,917
2023-04-12 $79.64 $79.64 $76.00 $76.74 $76.74 1,433,011
2023-04-11 $78.45 $80.14 $78.14 $79.13 $79.13 872,824
2023-04-10 $76.13 $78.36 $76.13 $78.07 $78.07 890,095
2023-04-06 $75.83 $75.95 $74.97 $75.90 $75.90 563,603
2023-04-05 $75.73 $76.15 $74.51 $75.83 $75.83 790,025
2023-04-04 $76.45 $76.62 $74.19 $76.39 $76.39 1,019,209
2023-04-03 $77.42 $77.62 $75.97 $76.36 $76.36 763,642
2023-03-31 $77.34 $78.13 $76.46 $77.67 $77.67 721,011
2023-03-30 $76.55 $77.61 $76.14 $76.71 $76.71 602,274
2023-03-29 $76.81 $76.89 $75.19 $75.62 $75.62 507,254
2023-03-28 $75.95 $76.82 $75.22 $76.01 $76.01 472,508
2023-03-27 $74.36 $76.57 $74.30 $75.79 $75.79 863,511
2023-03-24 $74.12 $74.68 $73.22 $74.47 $74.47 704,565
2023-03-23 $75.73 $76.62 $74.04 $74.68 $74.68 597,113
2023-03-22 $76.81 $77.70 $75.32 $75.38 $75.38 771,016
2023-03-21 $75.69 $77.01 $75.37 $76.66 $76.66 907,086
2023-03-20 $74.13 $74.94 $73.68 $74.53 $74.53 781,803
2023-03-17 $75.77 $76.41 $73.50 $74.00 $74.00 697,402
2023-03-16 $74.63 $76.91 $74.06 $76.22 $76.22 644,181
2023-03-15 $74.09 $75.65 $73.13 $75.33 $75.33 886,005
2023-03-14 $77.03 $77.18 $74.82 $75.44 $75.44 653,956
2023-03-13 $75.48 $76.29 $74.55 $75.15 $75.15 907,737
2023-03-10 $77.53 $77.53 $75.49 $76.85 $76.85 891,484
2023-03-09 $80.57 $80.83 $77.43 $77.72 $77.72 746,600
2023-03-08 $81.45 $81.45 $79.11 $80.72 $80.72 746,675
2023-03-07 $82.07 $82.49 $80.85 $81.06 $81.06 448,464
2023-03-06 $80.72 $82.71 $80.72 $81.88 $81.88 728,971
2023-03-03 $80.88 $81.51 $80.35 $80.71 $80.71 468,263
2023-03-02 $79.23 $80.52 $78.27 $80.35 $80.35 618,468
2023-03-01 $80.84 $82.15 $79.62 $79.80 $79.80 663,165
2023-02-28 $80.49 $82.03 $80.30 $81.05 $81.05 747,014
2023-02-27 $81.84 $82.13 $80.19 $80.49 $80.49 737,532
2023-02-24 $83.76 $84.25 $79.14 $80.60 $80.60 1,496,789
2023-02-23 $82.51 $84.00 $79.11 $83.29 $83.29 2,264,458
2023-02-22 $76.11 $79.55 $76.11 $79.11 $79.11 1,949,949
2023-02-21 $76.47 $77.51 $75.93 $76.23 $76.23 1,295,794
2023-02-17 $80.03 $80.14 $76.89 $77.55 $77.55 1,686,413
2023-02-16 $82.00 $82.44 $80.25 $80.27 $80.27 1,204,749
2023-02-15 $82.97 $84.66 $82.61 $84.18 $84.18 1,060,383
2023-02-14 $82.22 $83.33 $81.88 $83.05 $83.05 740,742
2023-02-13 $81.63 $82.59 $81.11 $82.45 $82.45 480,886
2023-02-10 $79.57 $81.43 $79.25 $81.29 $81.29 608,523
2023-02-09 $84.09 $84.40 $80.15 $80.31 $80.31 742,075
2023-02-08 $82.18 $83.40 $81.65 $83.26 $83.26 586,203
2023-02-07 $81.34 $82.55 $80.20 $82.43 $82.43 697,448
2023-02-06 $81.08 $82.98 $81.08 $81.68 $81.68 1,043,249
2023-02-03 $82.39 $83.51 $81.29 $81.92 $81.92 842,794
2023-02-02 $84.95 $85.91 $83.15 $83.47 $83.47 909,864
2023-02-01 $84.35 $84.92 $82.37 $83.80 $83.80 543,741
2023-01-31 $83.20 $84.68 $82.62 $84.65 $84.65 784,950
2023-01-30 $81.67 $82.95 $81.58 $82.48 $82.48 590,404
2023-01-27 $83.06 $83.48 $82.24 $82.34 $82.34 500,793
2023-01-26 $82.37 $83.31 $81.89 $83.23 $83.23 700,756
2023-01-25 $79.99 $81.91 $79.29 $81.80 $81.80 810,576
2023-01-24 $80.19 $81.74 $80.15 $80.80 $80.80 977,788
2023-01-23 $79.30 $81.18 $78.49 $80.87 $80.87 1,734,447
2023-01-20 $81.05 $81.60 $79.12 $79.22 $79.22 1,384,056
2023-01-19 $82.40 $82.73 $79.33 $80.47 $80.47 2,830,340
2023-01-18 $83.23 $84.38 $82.37 $82.94 $82.94 744,909
2023-01-17 $83.22 $83.71 $82.44 $82.57 $82.57 877,691
2023-01-13 $83.50 $85.25 $83.50 $83.69 $83.69 737,886
2023-01-12 $84.48 $84.48 $82.70 $83.80 $83.80 921,363
2023-01-11 $83.71 $84.96 $83.14 $84.21 $84.21 1,257,214
2023-01-10 $81.82 $83.29 $80.13 $83.05 $83.05 761,211
2023-01-09 $80.28 $82.87 $80.28 $82.36 $82.36 1,131,817
2023-01-06 $78.49 $80.08 $77.52 $79.82 $79.82 791,944
2023-01-05 $77.49 $79.15 $77.07 $78.06 $78.06 1,151,880
2023-01-04 $78.51 $79.41 $77.56 $77.98 $77.98 1,016,110
2023-01-03 $80.29 $82.33 $77.99 $78.15 $78.15 1,300,716
2022-12-30 $78.48 $79.44 $78.26 $78.80 $78.80 400,256
2022-12-29 $77.47 $79.27 $77.18 $79.18 $79.18 460,988
2022-12-28 $77.49 $78.47 $76.88 $77.08 $77.08 449,850
2022-12-27 $79.01 $79.07 $76.98 $77.30 $77.30 480,140
2022-12-23 $78.15 $79.48 $77.57 $79.13 $79.13 498,416
2022-12-22 $78.03 $78.39 $76.95 $78.27 $78.27 839,566
2022-12-21 $76.59 $79.60 $76.59 $78.52 $78.52 782,395
2022-12-20 $74.98 $76.19 $74.62 $75.81 $75.81 869,966
2022-12-19 $75.49 $75.60 $74.30 $75.26 $75.26 820,557
2022-12-16 $75.75 $76.48 $75.38 $75.55 $75.55 914,737
2022-12-15 $77.16 $77.65 $75.81 $76.59 $76.59 802,709
2022-12-14 $77.14 $79.36 $76.84 $78.00 $78.00 1,067,400
2022-12-13 $78.59 $78.96 $75.55 $77.28 $77.28 1,010,594
2022-12-12 $75.00 $76.65 $74.67 $75.23 $75.23 696,587
2022-12-09 $76.26 $76.82 $74.71 $74.93 $74.93 571,606
2022-12-08 $76.55 $77.13 $75.42 $76.66 $76.66 613,119
2022-12-07 $75.14 $76.84 $75.14 $76.01 $76.01 597,995
2022-12-06 $77.18 $77.59 $74.99 $75.57 $75.57 588,399
2022-12-05 $78.05 $78.81 $77.36 $77.41 $77.41 772,281
2022-12-02 $78.53 $79.36 $77.78 $78.61 $78.61 356,677
2022-12-01 $78.79 $80.23 $78.43 $79.47 $79.47 802,424
2022-11-30 $77.51 $78.38 $76.47 $78.36 $78.36 1,111,783
2022-11-29 $76.97 $77.57 $76.48 $77.13 $77.13 702,911
2022-11-28 $75.73 $77.19 $75.71 $76.77 $76.77 667,062
2022-11-25 $75.62 $76.91 $75.51 $76.35 $76.35 334,164
2022-11-23 $73.32 $76.00 $73.32 $75.51 $75.51 684,156
2022-11-22 $73.59 $74.14 $72.68 $73.39 $73.39 618,515
2022-11-21 $74.06 $75.29 $72.88 $73.62 $73.62 703,957
2022-11-18 $74.25 $75.31 $73.93 $74.99 $74.99 873,770
2022-11-17 $73.36 $73.99 $72.25 $72.87 $72.87 796,857
2022-11-16 $76.53 $76.53 $74.21 $74.95 $74.95 943,939
2022-11-15 $73.48 $76.95 $73.48 $76.71 $76.71 1,190,054
2022-11-14 $70.50 $73.16 $70.17 $72.04 $72.04 1,100,595
2022-11-11 $73.39 $73.49 $70.92 $71.18 $71.18 1,095,548
2022-11-10 $70.81 $72.60 $68.86 $72.25 $72.25 1,109,426
2022-11-09 $67.12 $70.21 $67.07 $68.60 $68.60 1,453,412
2022-11-08 $67.77 $69.59 $65.50 $66.92 $66.92 3,483,223
2022-11-07 $63.11 $63.31 $61.05 $61.63 $61.63 1,309,658
2022-11-04 $65.06 $65.61 $61.50 $62.62 $62.62 881,431
2022-11-03 $63.25 $64.72 $63.05 $64.08 $64.08 545,848
2022-11-02 $65.09 $66.47 $63.70 $64.04 $64.04 1,010,588
2022-11-01 $66.43 $66.51 $64.42 $65.50 $65.50 1,214,830
2022-10-31 $63.26 $65.79 $62.90 $65.48 $65.48 1,182,837
2022-10-28 $61.66 $63.49 $60.98 $63.46 $63.46 586,152
2022-10-27 $61.14 $62.52 $60.57 $61.50 $61.50 644,942
2022-10-26 $61.00 $62.64 $60.39 $60.66 $60.66 622,150
2022-10-25 $59.08 $60.90 $59.01 $60.63 $60.63 1,584,376
2022-10-24 $57.84 $58.00 $55.96 $57.52 $57.52 862,420
2022-10-21 $58.91 $59.07 $56.63 $57.81 $57.81 1,209,027
2022-10-20 $60.55 $61.63 $58.55 $58.98 $58.98 781,555
2022-10-19 $60.01 $61.47 $59.89 $60.70 $60.70 836,978
2022-10-18 $62.09 $62.48 $60.28 $60.81 $60.81 546,833
2022-10-17 $60.47 $60.75 $60.00 $60.66 $60.66 668,068
2022-10-14 $61.72 $62.59 $59.32 $59.38 $59.38 464,910
2022-10-13 $59.09 $61.81 $58.31 $61.07 $61.07 719,372
2022-10-12 $61.00 $61.18 $59.59 $60.49 $60.49 698,242
2022-10-11 $60.12 $60.97 $58.20 $60.86 $60.86 1,084,173
2022-10-10 $61.37 $61.58 $59.95 $60.22 $60.22 1,034,323
2022-10-07 $61.54 $61.92 $60.28 $60.89 $60.89 977,111
2022-10-06 $61.76 $63.05 $61.52 $62.15 $62.15 950,318
2022-10-05 $61.04 $62.75 $61.04 $62.06 $62.06 946,829
2022-10-04 $59.57 $62.16 $59.51 $62.11 $62.11 1,459,269
2022-10-03 $58.14 $59.43 $57.66 $58.36 $58.36 931,409
2022-09-30 $56.52 $58.46 $55.85 $57.66 $57.66 1,090,124
2022-09-29 $57.79 $58.11 $55.94 $56.96 $56.96 1,220,879
2022-09-28 $58.01 $59.12 $57.50 $58.80 $58.80 900,303
2022-09-27 $57.84 $59.12 $56.61 $57.69 $57.69 1,356,269
2022-09-26 $58.52 $58.95 $56.55 $56.57 $56.57 1,932,185
2022-09-23 $56.31 $56.65 $54.15 $55.88 $55.88 1,983,849
2022-09-22 $60.48 $60.60 $57.18 $57.47 $57.47 1,413,557
2022-09-21 $63.07 $63.35 $60.76 $60.86 $60.86 1,543,146
2022-09-20 $64.68 $65.01 $62.44 $63.02 $63.02 846,863
2022-09-19 $64.66 $66.11 $64.61 $64.86 $64.86 1,013,015
2022-09-16 $67.11 $67.11 $64.94 $65.58 $65.58 1,332,896
2022-09-15 $68.99 $70.26 $67.83 $68.09 $68.09 628,719
2022-09-14 $69.73 $70.11 $68.12 $69.58 $69.58 627,971
2022-09-13 $70.00 $70.99 $69.10 $69.49 $69.49 647,038
2022-09-12 $71.81 $72.70 $71.40 $71.71 $71.71 592,601
2022-09-09 $70.46 $71.44 $70.04 $71.28 $71.28 653,464
2022-09-08 $67.07 $69.85 $66.36 $69.85 $69.85 971,409
2022-09-07 $64.75 $67.90 $64.75 $67.83 $67.83 969,012
2022-09-06 $66.09 $66.50 $64.41 $64.84 $64.84 843,557
2022-09-02 $66.30 $66.73 $64.61 $65.81 $65.81 956,156
2022-09-01 $66.62 $67.11 $64.82 $65.76 $65.76 1,641,973
2022-08-31 $70.39 $70.57 $67.62 $67.75 $67.75 1,243,012
2022-08-30 $73.04 $73.06 $69.54 $69.99 $69.99 1,313,067
2022-08-29 $73.58 $74.47 $72.98 $73.07 $73.07 813,339
2022-08-26 $77.66 $77.66 $74.32 $74.64 $74.64 768,946
2022-08-25 $77.48 $77.63 $76.04 $77.46 $77.46 346,669
2022-08-24 $76.08 $77.49 $76.06 $76.82 $76.82 440,862
2022-08-23 $74.96 $77.14 $74.96 $76.21 $76.21 788,087
2022-08-22 $76.22 $76.65 $74.63 $74.75 $74.75 636,860
2022-08-19 $77.10 $78.42 $77.04 $77.66 $77.66 841,710
2022-08-18 $77.70 $78.37 $77.26 $78.23 $78.23 530,075
2022-08-17 $77.48 $78.30 $76.97 $77.81 $77.81 445,335
2022-08-16 $77.62 $79.37 $77.41 $78.75 $78.75 593,756
2022-08-15 $76.30 $78.59 $75.88 $78.25 $78.25 740,512
2022-08-12 $75.01 $77.00 $75.01 $76.69 $76.69 873,496
2022-08-11 $78.25 $79.13 $73.48 $74.71 $74.71 1,731,597
2022-08-10 $77.55 $78.79 $76.80 $77.11 $77.11 775,801
2022-08-09 $79.94 $79.94 $73.23 $76.45 $76.45 2,043,629
2022-08-08 $80.92 $82.96 $80.53 $81.09 $81.09 924,668
2022-08-05 $79.41 $81.42 $79.37 $80.25 $80.25 586,791
2022-08-04 $81.40 $81.82 $80.25 $80.29 $80.29 570,757
2022-08-03 $79.97 $81.65 $79.61 $81.22 $81.22 598,533
2022-08-02 $78.25 $79.25 $78.00 $79.00 $79.00 340,799
2022-08-01 $78.41 $79.39 $77.03 $78.87 $78.87 420,526
2022-07-29 $79.79 $79.79 $78.25 $78.81 $78.81 619,133
2022-07-28 $78.00 $80.15 $77.50 $79.92 $79.92 571,915
2022-07-27 $77.70 $78.32 $76.62 $78.11 $78.11 670,297
2022-07-26 $76.74 $76.96 $75.08 $76.53 $76.53 640,550
2022-07-25 $79.20 $79.71 $77.27 $77.50 $77.50 691,157
2022-07-22 $79.99 $80.59 $78.61 $79.39 $79.39 482,158
2022-07-21 $78.85 $80.16 $77.93 $79.77 $79.77 735,888
2022-07-20 $77.56 $79.94 $77.56 $79.44 $79.44 864,383
2022-07-19 $75.32 $77.83 $75.32 $77.56 $77.56 785,855
2022-07-18 $75.41 $76.66 $75.11 $75.23 $75.23 1,080,300
2022-07-15 $73.77 $75.11 $73.48 $75.02 $75.02 694,939
2022-07-14 $71.17 $72.64 $71.17 $72.41 $72.41 550,585
2022-07-13 $70.12 $72.84 $69.86 $72.53 $72.53 611,394
2022-07-12 $71.69 $72.97 $70.91 $71.59 $71.59 793,560
2022-07-11 $72.28 $73.23 $71.55 $71.75 $71.75 605,284
2022-07-08 $72.80 $73.67 $71.72 $73.05 $73.05 675,400
2022-07-07 $71.62 $73.34 $71.08 $73.14 $73.14 685,664
2022-07-06 $71.50 $72.47 $69.30 $70.49 $70.49 659,640
2022-07-05 $68.14 $71.74 $67.70 $71.52 $71.52 936,656
2022-07-01 $68.38 $69.87 $67.89 $69.29 $69.29 598,849
2022-06-30 $67.34 $69.10 $65.86 $68.01 $68.01 741,599
2022-06-29 $69.09 $69.28 $67.72 $68.35 $68.35 616,582
2022-06-28 $71.60 $73.40 $68.75 $69.58 $69.58 916,892
2022-06-27 $71.61 $71.69 $69.74 $71.03 $71.03 828,042
2022-06-24 $68.02 $72.14 $68.02 $71.62 $71.62 1,149,261
2022-06-23 $65.47 $67.80 $64.86 $67.49 $67.49 814,885
2022-06-22 $64.80 $66.21 $64.80 $64.95 $64.95 904,629
2022-06-21 $65.91 $66.00 $64.29 $65.35 $65.35 1,017,160
2022-06-17 $61.73 $65.47 $61.70 $65.06 $65.06 1,075,128
2022-06-16 $62.57 $62.65 $61.11 $61.47 $61.47 988,882
2022-06-15 $64.27 $65.70 $63.92 $64.42 $64.42 794,661
2022-06-14 $64.10 $64.94 $63.26 $63.60 $63.60 839,631
2022-06-13 $66.38 $66.73 $63.92 $64.26 $64.26 987,578
2022-06-10 $70.03 $70.71 $67.79 $69.00 $69.00 642,096
2022-06-09 $71.69 $71.69 $69.83 $70.43 $70.43 753,847
2022-06-08 $72.44 $73.24 $71.80 $71.90 $71.90 564,516
2022-06-07 $69.71 $72.88 $69.20 $72.72 $72.72 742,488
2022-06-06 $72.05 $72.47 $70.13 $70.16 $70.16 545,158
2022-06-03 $71.07 $72.33 $70.64 $71.32 $71.32 601,979
2022-06-02 $69.84 $71.92 $69.84 $71.84 $71.84 857,325
2022-06-01 $70.56 $71.12 $68.99 $69.98 $69.98 698,876
2022-05-31 $70.52 $70.74 $69.18 $70.37 $70.37 1,073,953
2022-05-27 $67.47 $70.12 $67.47 $70.07 $70.07 833,148
2022-05-26 $65.90 $68.01 $65.86 $67.21 $67.21 715,134
2022-05-25 $62.59 $66.49 $62.59 $65.36 $65.36 930,905
2022-05-24 $65.53 $66.29 $63.06 $63.46 $63.46 784,513
2022-05-23 $65.23 $66.86 $62.86 $66.76 $66.76 1,463,566
2022-05-20 $68.19 $68.27 $64.12 $65.19 $65.19 1,405,090
2022-05-19 $68.98 $69.61 $67.41 $67.82 $67.82 1,554,467
2022-05-18 $70.13 $70.98 $68.82 $69.56 $69.56 1,361,212
2022-05-17 $73.72 $74.29 $70.63 $71.48 $71.48 776,111
2022-05-16 $72.36 $72.85 $71.15 $72.00 $72.00 935,120
2022-05-13 $71.42 $73.26 $71.42 $72.59 $72.59 1,102,064
2022-05-12 $68.96 $70.83 $68.37 $70.50 $70.50 1,760,614
2022-05-11 $69.02 $72.18 $68.12 $70.02 $70.02 2,719,315
2022-05-10 $71.16 $72.55 $67.39 $67.77 $67.77 2,159,126
2022-05-09 $74.06 $75.07 $68.50 $69.00 $69.00 1,744,393
2022-05-06 $75.90 $76.19 $72.77 $74.88 $74.88 917,058
2022-05-05 $78.87 $79.25 $75.46 $75.94 $75.94 436,339
2022-05-04 $79.32 $79.93 $76.56 $79.75 $79.75 726,538
2022-05-03 $81.39 $81.40 $77.92 $79.48 $79.48 629,007
2022-05-02 $80.20 $80.97 $77.88 $80.92 $80.92 715,802
2022-04-29 $81.32 $83.06 $80.01 $80.03 $80.03 630,788
2022-04-28 $80.13 $82.13 $79.07 $81.76 $81.76 742,779
2022-04-27 $79.66 $81.05 $78.75 $79.36 $79.36 675,628
2022-04-26 $83.42 $83.96 $79.75 $79.75 $79.75 823,096
2022-04-25 $81.63 $83.94 $81.20 $83.67 $83.67 542,418
2022-04-22 $82.48 $83.31 $82.09 $82.23 $82.23 665,829
2022-04-21 $86.71 $87.04 $82.87 $83.06 $83.06 713,221
2022-04-20 $87.42 $88.31 $84.95 $85.03 $85.03 567,730
2022-04-19 $85.43 $87.04 $85.43 $86.83 $86.83 667,249
2022-04-18 $86.00 $86.00 $84.06 $85.15 $85.15 568,788
2022-04-14 $85.33 $86.54 $85.33 $86.29 $86.29 452,905
2022-04-13 $83.05 $85.61 $82.78 $85.23 $85.23 725,398
2022-04-12 $81.88 $83.73 $81.62 $82.14 $82.14 525,410
2022-04-11 $80.33 $81.88 $80.13 $81.11 $81.11 481,173
2022-04-08 $81.16 $82.43 $79.68 $81.16 $81.16 443,033
2022-04-07 $81.16 $81.73 $79.31 $81.18 $81.18 1,018,534
2022-04-06 $82.71 $83.17 $80.32 $81.77 $81.77 757,621
2022-04-05 $84.98 $85.24 $82.30 $83.91 $83.91 688,992
2022-04-04 $85.07 $85.10 $83.81 $84.39 $84.39 517,941
2022-04-01 $83.75 $84.94 $83.06 $84.69 $84.69 600,929
2022-03-31 $84.95 $86.18 $84.06 $84.48 $84.48 512,964
2022-03-30 $85.92 $86.18 $84.59 $85.00 $85.00 754,138
2022-03-29 $85.99 $87.45 $85.40 $86.52 $86.52 1,014,234
2022-03-28 $85.15 $85.57 $84.09 $84.84 $84.84 917,386
2022-03-25 $84.87 $86.23 $84.24 $85.12 $85.12 900,634
2022-03-24 $85.00 $85.06 $83.25 $84.13 $84.13 1,735,669
2022-03-23 $83.99 $85.46 $83.69 $84.50 $84.50 727,623
2022-03-22 $85.01 $85.79 $84.02 $84.77 $84.77 918,025
2022-03-21 $86.30 $86.30 $83.63 $84.73 $84.73 709,423
2022-03-18 $86.01 $87.79 $85.47 $86.43 $86.43 1,385,631
2022-03-17 $85.60 $87.13 $84.92 $86.59 $86.59 695,667
2022-03-16 $84.36 $86.71 $83.68 $86.58 $86.58 778,265
2022-03-15 $82.87 $84.77 $81.73 $83.04 $83.04 714,020
2022-03-14 $81.84 $82.92 $79.29 $81.03 $81.03 913,401
2022-03-11 $84.21 $84.61 $81.87 $81.87 $81.87 1,139,495
2022-03-10 $78.83 $83.62 $78.44 $83.14 $83.14 981,965
2022-03-09 $81.16 $81.85 $80.08 $80.44 $80.44 865,968
2022-03-08 $74.61 $80.28 $74.03 $78.41 $78.41 1,634,558
2022-03-07 $79.15 $79.31 $73.72 $73.94 $73.94 2,433,610
2022-03-04 $81.10 $81.10 $78.25 $79.43 $79.43 879,449
2022-03-03 $85.56 $85.74 $81.28 $81.48 $81.48 752,515
2022-03-02 $82.70 $85.64 $82.24 $84.94 $84.94 1,233,341
2022-03-01 $84.67 $85.53 $81.01 $81.80 $81.80 1,277,383
2022-02-28 $84.29 $85.10 $82.73 $84.63 $84.63 1,413,344
2022-02-25 $89.06 $90.76 $84.12 $86.02 $86.02 2,054,491
2022-02-24 $83.39 $90.99 $81.74 $89.25 $89.25 2,371,471
2022-02-23 $92.75 $93.16 $89.25 $89.62 $89.62 1,039,881
2022-02-22 $90.99 $93.35 $90.50 $91.20 $91.20 1,262,430
2022-02-18 $92.41 $94.67 $92.28 $92.65 $92.65 632,254
2022-02-17 $94.57 $96.29 $92.72 $92.87 $92.87 1,448,382
2022-02-16 $94.70 $96.44 $94.20 $95.82 $95.82 582,919
2022-02-15 $93.58 $95.89 $92.77 $95.52 $95.52 1,004,597
2022-02-14 $91.95 $94.54 $91.57 $92.13 $92.13 892,984
2022-02-11 $94.90 $95.13 $90.95 $92.27 $92.27 916,347
2022-02-10 $91.78 $96.68 $91.37 $94.76 $94.76 651,429
2022-02-09 $94.50 $97.04 $93.30 $93.72 $93.72 1,305,797
2022-02-08 $88.39 $93.54 $88.19 $93.36 $93.36 1,109,865
2022-02-07 $87.37 $89.79 $86.11 $88.39 $88.39 946,536
2022-02-04 $85.39 $87.78 $84.84 $86.92 $86.92 519,686
2022-02-03 $87.14 $88.03 $85.11 $85.56 $85.56 866,157
2022-02-02 $89.63 $90.86 $87.99 $88.44 $88.44 1,002,584
2022-02-01 $89.38 $89.72 $87.23 $89.24 $89.24 675,991
2022-01-31 $84.68 $88.64 $84.44 $88.64 $88.64 1,157,741
2022-01-28 $81.29 $84.64 $80.07 $84.64 $84.64 789,892
2022-01-27 $81.77 $83.62 $80.60 $81.23 $81.23 1,122,471
2022-01-26 $84.55 $85.16 $79.88 $80.86 $80.86 685,539
2022-01-25 $83.78 $84.89 $81.41 $82.75 $82.75 947,486
2022-01-24 $81.50 $85.59 $79.19 $85.30 $85.30 1,358,934
2022-01-21 $82.27 $85.17 $81.61 $83.85 $83.85 1,172,737
2022-01-20 $83.28 $85.90 $82.84 $83.06 $83.06 1,437,208
2022-01-19 $84.59 $85.26 $81.59 $82.36 $82.36 842,020
2022-01-18 $85.84 $86.08 $83.09 $84.42 $84.42 1,223,294
2022-01-14 $89.11 $89.29 $85.04 $86.78 $86.78 1,321,289
2022-01-13 $92.70 $93.11 $89.32 $89.62 $89.62 1,337,817
2022-01-12 $94.90 $97.33 $92.26 $92.62 $92.62 1,384,073
2022-01-11 $88.67 $94.32 $88.65 $93.12 $93.12 1,387,076
2022-01-10 $90.51 $90.60 $86.33 $88.58 $88.58 894,198
2022-01-07 $90.98 $93.03 $90.60 $91.26 $91.26 773,507
2022-01-06 $91.02 $91.98 $88.77 $90.57 $90.57 608,967
2022-01-05 $94.12 $94.83 $90.51 $90.79 $90.79 803,322
2022-01-04 $92.91 $95.28 $92.61 $94.59 $94.59 1,239,766
2022-01-03 $92.09 $93.32 $91.36 $92.04 $92.04 791,293
2021-12-31 $90.75 $91.76 $90.05 $90.58 $90.58 337,546
2021-12-30 $90.68 $92.42 $90.68 $91.33 $91.33 377,689
2021-12-29 $91.30 $91.80 $90.56 $90.86 $90.86 285,121
2021-12-28 $91.80 $92.76 $91.20 $91.32 $91.32 412,072
2021-12-27 $90.81 $92.11 $89.71 $91.98 $91.98 666,085
2021-12-23 $90.07 $91.50 $88.95 $90.97 $90.97 602,930
2021-12-22 $86.31 $89.72 $85.64 $89.31 $89.31 972,159
2021-12-21 $82.35 $86.42 $82.18 $86.19 $86.19 816,054
2021-12-20 $80.00 $81.82 $79.07 $81.42 $81.42 1,092,763
2021-12-17 $80.85 $82.64 $79.08 $82.13 $82.13 1,331,513
2021-12-16 $84.41 $84.41 $80.49 $81.10 $81.10 773,248
2021-12-15 $85.90 $85.96 $82.25 $83.70 $83.70 1,319,503
2021-12-14 $85.21 $86.46 $84.22 $86.10 $86.10 845,450
2021-12-13 $86.98 $87.38 $84.84 $85.43 $85.43 669,933
2021-12-10 $88.40 $88.55 $86.04 $87.91 $87.91 787,165
2021-12-09 $88.35 $89.92 $87.30 $87.82 $87.82 439,381
2021-12-08 $86.73 $89.34 $86.40 $89.13 $89.13 736,005
2021-12-07 $86.00 $88.16 $85.75 $86.09 $86.09 746,655
2021-12-06 $81.75 $85.99 $80.25 $84.46 $84.46 1,201,507
2021-12-03 $82.41 $82.41 $79.27 $80.60 $80.60 860,806
2021-12-02 $78.89 $82.77 $78.52 $82.14 $82.14 1,038,521
2021-12-01 $83.41 $84.11 $78.70 $78.71 $78.71 1,099,211
2021-11-30 $83.75 $84.42 $81.06 $81.69 $81.69 1,131,302
2021-11-29 $86.51 $87.61 $84.96 $85.02 $85.02 1,083,598
2021-11-26 $85.00 $85.50 $83.41 $84.50 $84.50 1,062,022
2021-11-24 $89.10 $90.92 $88.00 $90.46 $90.46 811,486
2021-11-23 $89.58 $89.86 $87.89 $89.79 $89.79 1,041,445
2021-11-22 $91.01 $91.37 $87.92 $88.99 $88.99 984,490
2021-11-19 $89.42 $91.00 $88.22 $90.04 $90.04 1,102,820
2021-11-18 $92.24 $92.53 $89.39 $91.03 $91.03 649,564
2021-11-17 $91.41 $92.09 $90.71 $91.80 $91.80 709,504
2021-11-16 $92.53 $93.76 $91.50 $92.00 $92.00 812,176
2021-11-15 $92.99 $93.64 $91.29 $92.27 $92.27 1,228,406
2021-11-12 $90.68 $92.58 $90.03 $92.28 $92.28 1,145,842
2021-11-11 $91.09 $91.63 $89.13 $90.41 $90.41 670,886
2021-11-10 $94.20 $95.24 $90.94 $91.40 $91.40 806,317
2021-11-09 $95.89 $96.87 $94.21 $94.51 $94.51 983,512
2021-11-08 $96.38 $96.64 $95.36 $95.91 $95.91 1,116,497
2021-11-05 $97.99 $99.60 $95.00 $95.73 $95.73 2,634,086
2021-11-04 $91.27 $94.30 $87.50 $92.25 $92.25 4,232,439
2021-11-03 $82.19 $83.76 $81.90 $82.61 $82.61 1,163,701
2021-11-02 $83.00 $84.00 $81.75 $82.47 $82.47 1,049,169
2021-11-01 $80.10 $83.15 $79.90 $82.88 $82.88 715,082
2021-10-29 $78.36 $79.57 $78.36 $79.55 $79.55 468,442
2021-10-28 $79.74 $80.48 $79.04 $79.12 $79.12 457,552
2021-10-27 $80.37 $80.48 $78.56 $79.76 $79.76 442,038
2021-10-26 $79.57 $80.24 $79.05 $80.08 $80.08 423,424
2021-10-25 $79.59 $79.68 $78.43 $79.00 $79.00 446,952
2021-10-22 $79.25 $79.75 $78.50 $79.00 $79.00 556,263
2021-10-21 $77.00 $79.91 $77.00 $79.45 $79.45 657,703
2021-10-20 $80.89 $80.89 $76.91 $77.10 $77.10 1,443,840
2021-10-19 $81.26 $81.63 $80.56 $81.15 $81.15 432,423
2021-10-18 $81.02 $81.02 $79.21 $80.81 $80.81 629,007
2021-10-15 $83.14 $83.46 $80.79 $81.03 $81.03 421,252
2021-10-14 $80.02 $82.51 $79.98 $82.13 $82.13 578,441
2021-10-13 $80.09 $80.09 $78.43 $79.32 $79.32 490,023
2021-10-12 $79.44 $80.96 $79.36 $80.25 $80.25 389,212
2021-10-11 $79.21 $80.90 $79.21 $79.61 $79.61 404,407
2021-10-08 $79.79 $79.99 $78.59 $79.32 $79.32 477,593
2021-10-07 $80.53 $81.22 $78.70 $79.71 $79.71 839,449
2021-10-06 $80.25 $81.43 $79.95 $80.07 $80.07 689,612
2021-10-05 $82.01 $83.77 $81.41 $81.45 $81.45 676,791
2021-10-04 $83.74 $83.90 $81.54 $81.84 $81.84 993,822
2021-10-01 $80.08 $84.27 $79.53 $83.09 $83.09 1,429,549
2021-09-30 $78.43 $79.22 $78.00 $78.55 $78.55 671,931
2021-09-29 $80.23 $80.69 $78.11 $78.57 $78.57 613,962
2021-09-28 $80.17 $80.98 $79.54 $79.75 $79.75 639,652
2021-09-27 $81.60 $82.43 $80.21 $80.49 $80.49 559,640
2021-09-24 $79.24 $81.72 $78.56 $81.48 $81.48 523,426
2021-09-23 $79.00 $80.78 $78.97 $79.47 $79.47 960,590
2021-09-22 $76.45 $79.61 $76.33 $78.61 $78.61 775,466
2021-09-21 $78.26 $78.92 $76.18 $76.28 $76.28 881,877
2021-09-20 $76.90 $78.35 $75.94 $77.29 $77.29 658,380
2021-09-17 $79.08 $79.72 $77.96 $78.41 $78.41 1,008,783
2021-09-16 $78.28 $79.10 $77.66 $78.77 $78.77 578,273
2021-09-15 $78.61 $78.61 $77.03 $78.34 $78.34 704,583
2021-09-14 $78.47 $79.48 $77.36 $78.85 $78.85 486,200
2021-09-13 $77.80 $78.94 $76.86 $78.22 $78.22 799,834
2021-09-10 $78.99 $79.27 $77.27 $77.33 $77.33 473,734
2021-09-09 $76.83 $78.88 $76.56 $78.69 $78.69 798,241
2021-09-08 $77.96 $78.13 $76.62 $77.00 $77.00 609,809
2021-09-07 $76.49 $78.19 $75.99 $77.62 $77.62 861,380
2021-09-03 $78.00 $78.16 $76.15 $76.48 $76.48 769,449
2021-09-02 $79.77 $80.06 $78.40 $78.50 $78.50 810,556
2021-09-01 $81.60 $81.87 $79.78 $79.84 $79.84 758,818
2021-08-31 $81.33 $81.78 $79.79 $81.30 $81.30 813,527
2021-08-30 $82.39 $82.77 $81.23 $81.57 $81.57 1,349,390
2021-08-27 $80.27 $82.20 $79.84 $82.13 $82.13 1,175,674
2021-08-26 $79.06 $80.11 $78.82 $80.00 $80.00 1,119,991
2021-08-25 $77.81 $80.03 $76.93 $79.36 $79.36 1,417,600
2021-08-24 $75.33 $78.00 $75.32 $77.51 $77.51 1,389,502
2021-08-23 $70.68 $73.75 $70.68 $73.71 $73.71 984,388
2021-08-20 $68.98 $70.17 $67.89 $70.13 $70.13 1,134,127
2021-08-19 $70.88 $71.12 $68.35 $68.99 $68.99 1,890,284
2021-08-18 $73.46 $73.46 $71.28 $71.54 $71.54 1,634,410
2021-08-17 $74.95 $75.08 $72.28 $73.04 $73.04 1,139,904
2021-08-16 $76.09 $76.09 $74.30 $75.64 $75.64 873,029
2021-08-13 $76.40 $76.40 $74.55 $75.08 $75.08 654,450
2021-08-12 $75.67 $75.93 $74.72 $75.87 $75.87 757,959
2021-08-11 $74.90 $75.95 $73.88 $75.91 $75.91 1,119,151
2021-08-10 $71.26 $75.48 $71.26 $75.09 $75.09 1,868,418
2021-08-09 $75.48 $75.76 $72.69 $74.26 $74.26 2,188,447
2021-08-06 $76.45 $76.90 $75.16 $75.59 $75.59 849,329
2021-08-05 $73.06 $76.39 $72.72 $76.03 $76.03 1,001,332
2021-08-04 $72.81 $73.68 $72.48 $72.70 $72.70 1,086,344
2021-08-03 $77.09 $77.09 $71.22 $73.45 $73.45 1,841,788
2021-08-02 $75.80 $76.71 $74.09 $74.37 $74.37 790,087
2021-07-30 $75.06 $76.75 $74.92 $75.23 $75.23 939,214
2021-07-29 $76.70 $77.61 $75.88 $75.94 $75.94 728,031
2021-07-28 $75.71 $76.57 $73.91 $75.97 $75.97 740,436
2021-07-27 $75.99 $76.69 $74.48 $75.31 $75.31 795,875
2021-07-26 $75.18 $76.28 $74.78 $76.10 $76.10 710,771
2021-07-23 $74.48 $75.78 $74.20 $75.40 $75.40 1,015,606
2021-07-22 $72.64 $74.10 $71.54 $73.82 $73.82 885,896
2021-07-21 $72.52 $74.13 $71.88 $72.98 $72.98 1,174,587
2021-07-20 $69.61 $72.29 $68.17 $71.74 $71.74 1,523,579
2021-07-19 $71.80 $71.85 $68.68 $69.41 $69.41 2,037,679
2021-07-16 $74.25 $74.45 $72.90 $73.35 $73.35 1,294,645
2021-07-15 $72.90 $74.08 $72.60 $73.56 $73.56 1,310,443
2021-07-14 $73.28 $74.74 $72.89 $72.91 $72.91 1,445,922
2021-07-13 $73.53 $73.63 $72.06 $73.44 $73.44 1,619,829
2021-07-12 $73.42 $74.20 $72.94 $73.80 $73.80 470,264
2021-07-09 $73.31 $74.37 $72.50 $73.86 $73.86 756,858
2021-07-08 $71.92 $73.13 $70.28 $72.41 $72.41 1,431,162
2021-07-07 $73.58 $74.55 $71.88 $72.91 $72.91 1,076,459
2021-07-06 $74.40 $74.60 $73.28 $74.02 $74.02 892,247
2021-07-02 $75.67 $75.79 $74.36 $74.50 $74.50 579,275
2021-07-01 $75.84 $76.68 $75.27 $75.42 $75.42 693,217
2021-06-30 $74.72 $75.35 $73.93 $75.25 $75.25 686,215
2021-06-29 $74.67 $75.12 $74.27 $74.65 $74.65 884,308
2021-06-28 $77.84 $77.88 $74.86 $75.12 $75.12 915,702
2021-06-25 $76.87 $78.27 $76.12 $78.12 $78.12 888,906
2021-06-24 $78.55 $78.89 $76.14 $76.87 $76.87 603,941
2021-06-23 $76.81 $78.34 $76.55 $77.89 $77.89 669,637
2021-06-22 $76.21 $77.42 $75.51 $77.07 $77.07 731,174
2021-06-21 $75.00 $76.33 $74.21 $76.12 $76.12 921,432
2021-06-18 $73.53 $74.99 $73.43 $74.37 $74.37 1,022,526
2021-06-17 $72.85 $75.23 $72.24 $74.22 $74.22 1,330,520
2021-06-16 $74.46 $74.55 $71.84 $73.02 $73.02 1,059,827
2021-06-15 $76.24 $76.24 $74.48 $74.58 $74.58 711,122
2021-06-14 $75.27 $76.06 $74.82 $75.83 $75.83 741,382
2021-06-11 $76.63 $76.99 $74.65 $75.16 $75.16 642,856
2021-06-10 $76.32 $76.41 $74.61 $75.89 $75.89 1,140,324
2021-06-09 $76.95 $77.15 $76.05 $76.20 $76.20 756,220
2021-06-08 $75.22 $76.93 $74.92 $76.73 $76.73 658,622
2021-06-07 $75.40 $75.81 $74.16 $74.81 $74.81 653,749
2021-06-04 $75.93 $76.34 $73.84 $75.40 $75.40 948,270
2021-06-03 $75.90 $75.90 $73.94 $75.20 $75.20 966,159
2021-06-02 $77.51 $77.72 $75.86 $76.24 $76.24 1,043,195
2021-06-01 $78.35 $79.55 $77.58 $77.63 $77.63 989,366
2021-05-28 $79.65 $79.96 $78.35 $78.77 $78.77 445,676
2021-05-27 $80.43 $80.71 $79.22 $79.67 $79.67 633,218
2021-05-26 $79.29 $80.65 $79.05 $80.24 $80.24 599,093
2021-05-25 $78.89 $79.80 $78.12 $79.00 $79.00 777,153
2021-05-24 $78.16 $79.38 $77.60 $78.46 $78.46 757,093
2021-05-21 $78.29 $78.68 $77.37 $77.53 $77.53 489,516
2021-05-20 $76.60 $78.60 $76.11 $77.57 $77.57 980,588
2021-05-19 $77.43 $77.43 $75.67 $76.71 $76.71 812,864
2021-05-18 $78.65 $80.90 $78.60 $78.61 $78.61 1,249,993
2021-05-17 $78.01 $79.56 $77.69 $78.94 $78.94 1,105,416
2021-05-14 $77.16 $80.30 $77.07 $79.06 $79.06 1,080,875
2021-05-13 $73.50 $77.28 $73.49 $76.55 $76.55 1,518,489
2021-05-12 $76.56 $77.42 $72.91 $73.19 $73.19 923,662
2021-05-11 $76.50 $78.04 $76.01 $77.12 $77.12 1,095,801
2021-05-10 $76.87 $79.21 $75.58 $78.23 $78.23 1,415,266
2021-05-07 $76.37 $79.63 $76.00 $77.14 $77.14 2,156,812
2021-05-06 $81.34 $81.78 $79.45 $80.58 $80.58 1,549,351
2021-05-05 $82.00 $82.81 $81.30 $81.39 $81.39 560,964
2021-05-04 $81.48 $81.71 $79.87 $81.61 $81.61 1,023,323
2021-05-03 $84.54 $84.79 $82.42 $82.50 $82.50 1,320,014
2021-04-30 $83.72 $84.14 $82.62 $83.99 $83.99 852,931
2021-04-29 $85.02 $85.26 $83.05 $83.93 $83.93 512,951
2021-04-28 $84.99 $85.48 $83.82 $84.47 $84.47 568,163
2021-04-27 $85.95 $87.04 $84.62 $85.06 $85.06 723,579
2021-04-26 $85.15 $85.21 $83.05 $84.69 $84.69 985,967
2021-04-23 $85.26 $85.40 $82.86 $83.81 $83.81 801,810
2021-04-22 $83.37 $86.66 $83.37 $84.98 $84.98 1,032,167
2021-04-21 $84.18 $86.79 $84.10 $86.59 $86.59 595,296
2021-04-20 $86.65 $87.04 $82.62 $84.06 $84.06 827,392
2021-04-19 $88.15 $89.18 $86.68 $86.80 $86.80 834,688
2021-04-16 $88.00 $88.54 $87.37 $88.30 $88.30 721,910
2021-04-15 $85.32 $87.80 $85.27 $86.84 $86.84 1,222,948
2021-04-14 $87.12 $87.55 $84.67 $85.24 $85.24 1,166,921
2021-04-13 $84.91 $86.92 $83.35 $86.50 $86.50 926,901
2021-04-12 $85.52 $86.84 $84.80 $85.50 $85.50 1,240,740
2021-04-09 $85.88 $86.10 $84.35 $85.74 $85.74 1,355,634
2021-04-08 $80.91 $86.70 $80.36 $86.22 $86.22 2,947,678
2021-04-07 $82.89 $83.48 $81.24 $81.48 $81.48 888,530
2021-04-06 $79.05 $82.88 $79.05 $82.20 $82.20 1,135,941
2021-04-05 $80.14 $80.60 $79.33 $79.76 $79.76 903,844
2021-04-01 $78.03 $78.91 $77.47 $78.52 $78.52 924,365
2021-03-31 $76.38 $77.97 $75.91 $77.30 $77.30 899,746
2021-03-30 $75.00 $76.80 $74.67 $75.66 $75.66 1,020,763
2021-03-29 $77.31 $78.67 $74.55 $75.02 $75.02 1,241,024
2021-03-26 $75.98 $77.82 $75.04 $77.62 $77.62 984,367
2021-03-25 $72.67 $76.20 $71.35 $75.79 $75.79 1,535,887
2021-03-24 $76.25 $78.14 $72.74 $73.49 $73.49 1,847,692
2021-03-23 $77.55 $77.73 $75.11 $75.45 $75.45 843,772
2021-03-22 $78.24 $78.94 $77.29 $77.99 $77.99 925,204
2021-03-19 $80.15 $80.50 $77.78 $78.35 $78.35 1,371,295
2021-03-18 $82.46 $83.78 $80.21 $80.58 $80.58 988,506
2021-03-17 $81.45 $83.56 $80.71 $83.21 $83.21 661,221
2021-03-16 $84.53 $84.53 $81.14 $82.13 $82.13 639,364
2021-03-15 $81.01 $84.53 $80.37 $83.97 $83.97 1,651,918
2021-03-12 $81.38 $82.66 $79.75 $80.04 $80.04 1,260,222
2021-03-11 $81.73 $83.08 $80.63 $80.85 $80.85 806,364
2021-03-10 $81.70 $83.19 $80.48 $81.77 $81.77 1,135,594
2021-03-09 $86.60 $87.52 $81.81 $81.85 $81.85 1,743,159
2021-03-08 $84.12 $88.16 $83.63 $85.73 $85.73 2,278,509
2021-03-05 $81.36 $83.67 $76.91 $83.44 $83.44 2,018,370
2021-03-04 $84.66 $85.40 $79.67 $80.53 $80.53 1,757,124
2021-03-03 $83.98 $87.01 $83.21 $85.99 $85.99 1,543,113
2021-03-02 $84.72 $85.14 $82.84 $83.57 $83.57 944,781
2021-03-01 $87.92 $89.98 $84.40 $84.66 $84.66 1,554,214
2021-02-26 $88.94 $89.00 $84.20 $86.09 $86.09 1,294,686
2021-02-25 $89.08 $90.34 $86.11 $88.64 $88.64 2,531,734
2021-02-24 $84.52 $89.87 $84.52 $88.68 $88.68 2,396,091
2021-02-23 $81.74 $84.71 $79.33 $83.98 $83.98 2,047,508
2021-02-22 $78.38 $83.50 $77.32 $81.55 $81.55 1,743,740
2021-02-19 $77.91 $81.00 $76.46 $78.50 $78.50 2,745,506
2021-02-18 $77.91 $81.35 $77.17 $79.77 $79.77 1,577,061
2021-02-17 $75.58 $79.57 $74.49 $78.72 $78.72 1,148,059
2021-02-16 $77.66 $78.45 $76.32 $76.56 $76.56 1,282,173
2021-02-12 $76.63 $77.37 $75.51 $77.10 $77.10 810,241
2021-02-11 $78.54 $79.05 $76.30 $76.53 $76.53 1,151,733
2021-02-10 $79.40 $80.12 $77.45 $78.10 $78.10 816,245
2021-02-09 $78.95 $80.18 $78.64 $79.73 $79.73 938,736
2021-02-08 $77.78 $80.07 $77.78 $78.72 $78.72 1,034,542
2021-02-05 $74.86 $81.24 $74.12 $77.79 $77.79 3,164,110
2021-02-04 $74.51 $75.11 $73.61 $74.07 $74.07 2,954,453
2021-02-03 $73.74 $74.77 $72.85 $73.38 $73.38 1,319,934
2021-02-02 $74.72 $75.69 $73.34 $73.48 $73.48 1,550,290
2021-02-01 $72.70 $74.15 $71.68 $73.50 $73.50 1,164,130
2021-01-29 $74.94 $75.79 $71.76 $72.00 $72.00 1,478,397
2021-01-28 $75.13 $76.95 $74.60 $75.59 $75.59 1,582,569
2021-01-27 $72.90 $75.74 $71.25 $73.54 $73.54 2,310,451
2021-01-26 $78.24 $78.24 $73.29 $74.05 $74.05 2,259,701
2021-01-25 $77.30 $79.73 $75.45 $77.30 $77.30 2,188,673
2021-01-22 $79.95 $81.28 $78.97 $79.33 $79.33 1,068,349
2021-01-21 $80.04 $81.53 $78.34 $80.94 $80.94 1,281,044
2021-01-20 $80.43 $81.19 $78.98 $79.66 $79.66 1,121,996
2021-01-19 $81.26 $81.63 $79.48 $80.11 $80.11 924,909
2021-01-15 $82.03 $82.40 $79.39 $81.09 $81.09 1,200,008
2021-01-14 $83.45 $84.21 $81.14 $82.19 $82.19 1,144,655
2021-01-13 $83.51 $83.94 $82.11 $82.72 $82.72 1,386,872
2021-01-12 $83.01 $84.33 $82.51 $83.75 $83.75 1,119,496
2021-01-11 $80.14 $83.56 $79.18 $82.74 $82.74 1,637,230
2021-01-08 $79.66 $81.44 $79.11 $81.42 $81.42 934,821
2021-01-07 $78.28 $81.74 $77.90 $79.58 $79.58 1,275,214
2021-01-06 $74.41 $79.13 $73.79 $77.48 $77.48 1,447,893
2021-01-05 $73.85 $76.01 $72.00 $74.77 $74.77 1,491,833
2021-01-04 $76.90 $77.22 $73.14 $73.93 $73.93 1,901,965
2020-12-31 $78.19 $78.55 $76.55 $77.63 $77.63 657,278
2020-12-30 $76.43 $78.92 $76.43 $78.04 $78.04 622,569
2020-12-29 $76.90 $77.34 $75.61 $76.34 $76.34 526,726
2020-12-28 $78.75 $78.97 $75.74 $76.63 $76.63 952,680
2020-12-24 $78.24 $78.79 $76.96 $77.74 $77.74 250,382
2020-12-23 $77.27 $78.72 $77.04 $78.50 $78.50 932,589
2020-12-22 $74.90 $78.33 $73.48 $76.81 $76.81 1,299,675
2020-12-21 $73.00 $75.72 $72.59 $74.46 $74.46 1,086,578
2020-12-18 $74.66 $75.75 $74.10 $74.99 $74.99 1,309,676
2020-12-17 $74.80 $75.42 $73.74 $74.70 $74.70 924,493
2020-12-16 $73.29 $75.27 $72.97 $74.91 $74.91 928,407
2020-12-15 $76.20 $76.81 $72.68 $73.15 $73.15 1,851,130
2020-12-14 $77.74 $79.37 $75.70 $76.15 $76.15 1,437,774
2020-12-11 $76.90 $78.16 $75.23 $76.19 $76.19 921,130
2020-12-10 $76.57 $77.65 $76.15 $77.54 $77.54 804,539
2020-12-09 $76.51 $79.60 $76.51 $77.32 $77.32 1,811,468
2020-12-08 $74.32 $76.11 $73.87 $75.73 $75.73 863,796
2020-12-07 $74.80 $74.95 $73.68 $74.76 $74.76 764,866
2020-12-04 $74.75 $75.20 $72.63 $75.12 $75.12 972,140
2020-12-03 $74.75 $75.94 $74.05 $74.20 $74.20 686,084
2020-12-02 $74.50 $75.33 $73.57 $74.55 $74.55 910,017
2020-12-01 $73.50 $75.22 $72.56 $75.11 $75.11 1,306,601
2020-11-30 $72.40 $73.08 $70.55 $72.95 $72.95 912,596
2020-11-27 $72.32 $73.26 $71.53 $72.26 $72.26 561,997
2020-11-25 $74.04 $74.19 $71.45 $72.20 $72.20 1,187,481
2020-11-24 $70.73 $75.67 $70.70 $74.68 $74.68 2,979,664
2020-11-23 $66.50 $69.50 $65.46 $69.11 $69.11 1,635,077
2020-11-20 $66.92 $67.30 $65.41 $66.29 $66.29 1,466,588
2020-11-19 $66.37 $67.33 $64.86 $66.71 $66.71 1,847,977
2020-11-18 $68.00 $68.72 $66.29 $66.50 $66.50 2,555,675
2020-11-17 $70.07 $70.46 $67.95 $68.06 $68.06 2,420,966
2020-11-16 $73.35 $73.80 $69.15 $70.99 $70.99 3,050,630
2020-11-13 $71.92 $72.43 $68.45 $69.40 $69.40 2,312,983
2020-11-12 $72.31 $73.67 $70.77 $71.68 $71.68 1,962,987
2020-11-11 $73.04 $74.81 $71.25 $74.76 $74.76 2,565,606
2020-11-10 $77.99 $77.99 $72.75 $73.02 $73.02 2,312,896
2020-11-09 $78.11 $86.50 $77.00 $78.07 $78.07 6,432,314
2020-11-06 $63.05 $67.72 $63.05 $67.19 $67.19 2,438,832
2020-11-05 $67.49 $68.25 $65.19 $66.57 $66.57 1,443,727
2020-11-04 $64.41 $68.26 $62.32 $66.46 $66.46 1,469,178
2020-11-03 $60.11 $64.58 $59.79 $63.92 $63.92 1,473,570
2020-11-02 $60.04 $60.79 $58.78 $59.32 $59.32 1,960,535
2020-10-30 $60.29 $60.52 $57.91 $59.27 $59.27 1,688,132
2020-10-29 $58.80 $61.37 $58.70 $60.59 $60.59 946,602
2020-10-28 $62.12 $62.12 $59.19 $59.24 $59.24 1,987,210
2020-10-27 $65.40 $65.86 $63.42 $63.95 $63.95 1,217,086
2020-10-26 $67.46 $67.46 $64.24 $65.35 $65.35 1,110,898
2020-10-23 $67.51 $68.86 $66.43 $68.42 $68.42 1,436,314
2020-10-22 $64.88 $67.67 $64.73 $67.09 $67.09 1,138,786
2020-10-21 $64.55 $65.56 $63.87 $65.00 $65.00 1,029,917
2020-10-20 $64.10 $65.65 $62.77 $64.39 $64.39 1,711,678
2020-10-19 $65.60 $66.18 $63.12 $63.19 $63.19 1,721,364
2020-10-16 $65.88 $66.49 $65.19 $65.24 $65.24 963,045
2020-10-15 $63.68 $65.59 $63.55 $65.20 $65.20 927,687
2020-10-14 $65.95 $66.56 $64.37 $64.66 $64.66 874,246
2020-10-13 $68.10 $68.85 $65.69 $65.72 $65.72 1,042,769
2020-10-12 $68.48 $68.48 $66.86 $68.32 $68.32 1,263,344
2020-10-09 $66.00 $68.62 $65.90 $67.60 $67.60 1,468,848
2020-10-08 $65.51 $66.25 $65.30 $65.88 $65.88 980,201
2020-10-07 $63.58 $65.62 $62.28 $65.42 $65.42 1,385,964
2020-10-06 $62.98 $64.68 $62.18 $62.37 $62.37 1,484,923
2020-10-05 $62.80 $63.04 $61.65 $62.48 $62.48 1,013,830
2020-10-02 $60.92 $63.27 $60.83 $62.22 $62.22 1,943,491
2020-10-01 $62.73 $64.85 $62.27 $63.53 $63.53 2,193,055
2020-09-30 $59.48 $62.18 $59.36 $61.62 $61.62 2,637,149
2020-09-29 $61.44 $61.47 $58.86 $58.91 $58.91 1,057,784
2020-09-28 $60.99 $61.98 $60.19 $61.32 $61.32 1,566,956
2020-09-25 $59.00 $60.18 $58.12 $59.83 $59.83 1,287,686
2020-09-24 $59.46 $60.32 $57.97 $59.42 $59.42 1,899,577
2020-09-23 $58.77 $60.47 $58.72 $59.86 $59.86 2,770,676
2020-09-22 $56.26 $58.69 $56.15 $58.35 $58.35 1,403,846
2020-09-21 $55.88 $56.55 $53.55 $56.10 $56.10 1,573,904
2020-09-18 $59.63 $59.99 $56.83 $57.39 $57.39 1,810,376
2020-09-17 $60.29 $61.13 $59.02 $60.01 $60.01 1,541,724
2020-09-16 $61.00 $62.74 $59.53 $61.99 $61.99 1,311,393
2020-09-15 $59.45 $61.53 $59.12 $61.00 $61.00 1,961,139
2020-09-14 $57.73 $58.48 $56.90 $58.28 $58.28 1,861,345
2020-09-11 $58.04 $58.19 $54.65 $56.34 $56.34 1,409,667
2020-09-10 $60.55 $61.66 $57.55 $57.64 $57.64 1,831,325
2020-09-09 $61.05 $61.88 $60.94 $61.06 $61.06 1,227,533
2020-09-08 $60.70 $62.72 $60.27 $61.03 $61.03 1,435,556
2020-09-04 $62.11 $62.96 $58.65 $62.40 $62.40 1,446,938
2020-09-03 $62.41 $63.98 $60.63 $61.21 $61.21 1,224,129
2020-09-02 $63.00 $63.00 $61.02 $62.03 $62.03 1,063,558
2020-09-01 $60.27 $61.64 $59.78 $60.91 $60.91 1,203,726
2020-08-31 $63.13 $63.59 $60.78 $60.79 $60.79 1,285,624
2020-08-28 $61.55 $63.98 $61.15 $63.68 $63.68 1,636,394
2020-08-27 $58.71 $62.91 $58.70 $60.96 $60.96 1,730,178
2020-08-26 $58.61 $58.79 $57.43 $58.26 $58.26 976,179
2020-08-25 $59.12 $59.22 $57.24 $58.47 $58.47 1,056,280
2020-08-24 $57.85 $58.88 $57.21 $58.58 $58.58 1,671,931
2020-08-21 $54.45 $56.66 $54.45 $56.41 $56.41 1,579,866
2020-08-20 $53.28 $55.28 $52.68 $54.84 $54.84 1,069,602
2020-08-19 $54.75 $55.00 $53.41 $53.64 $53.64 960,678
2020-08-18 $55.73 $55.79 $53.40 $54.85 $54.85 1,558,321
2020-08-17 $55.31 $56.82 $53.74 $55.60 $55.60 2,252,237
2020-08-14 $55.83 $56.15 $54.89 $55.15 $55.15 1,394,354
2020-08-13 $56.21 $57.05 $56.10 $56.47 $56.47 1,145,924
2020-08-12 $57.05 $57.44 $56.14 $56.67 $56.67 2,217,046
2020-08-11 $55.80 $57.60 $54.57 $56.33 $56.33 2,397,895
2020-08-10 $51.25 $56.00 $51.25 $54.68 $54.68 2,337,639
2020-08-07 $51.25 $51.85 $50.48 $50.94 $50.94 1,426,349
2020-08-06 $49.61 $52.68 $49.42 $51.25 $51.25 2,414,142
2020-08-05 $51.38 $52.68 $49.77 $49.97 $49.97 4,530,063
2020-08-04 $50.96 $53.95 $50.60 $53.64 $53.64 3,159,521
2020-08-03 $52.05 $52.10 $50.39 $50.73 $50.73 2,886,854
2020-07-31 $53.18 $53.18 $51.70 $52.20 $52.20 2,124,551
2020-07-30 $53.92 $54.01 $52.20 $53.09 $53.09 2,347,038
2020-07-29 $54.00 $56.57 $53.99 $54.85 $54.85 2,013,208
2020-07-28 $54.21 $54.94 $53.65 $53.82 $53.82 1,746,342
2020-07-27 $53.62 $55.34 $53.40 $54.64 $54.64 1,743,475
2020-07-24 $55.65 $55.85 $53.90 $54.57 $54.57 1,261,887
2020-07-23 $57.22 $58.05 $55.55 $56.24 $56.24 1,113,759
2020-07-22 $57.60 $58.33 $57.26 $57.57 $57.57 883,020
2020-07-21 $58.42 $59.08 $57.90 $58.21 $58.21 1,457,802
2020-07-20 $58.69 $59.02 $56.88 $57.44 $57.44 1,890,008
2020-07-17 $59.00 $59.40 $57.55 $58.81 $58.81 2,621,800
2020-07-16 $58.75 $59.51 $57.88 $58.53 $58.53 1,209,500
2020-07-15 $58.91 $60.89 $58.40 $60.19 $60.19 2,628,600
2020-07-14 $54.50 $55.99 $53.89 $54.98 $54.98 2,006,900
2020-07-13 $57.68 $58.44 $54.80 $54.95 $54.95 1,999,400
2020-07-10 $56.47 $58.28 $55.28 $57.11 $57.11 1,873,900
2020-07-09 $57.77 $57.83 $54.04 $56.13 $56.13 1,509,800
2020-07-08 $56.61 $59.37 $56.52 $57.52 $57.52 2,148,100
2020-07-07 $60.75 $60.91 $55.88 $56.19 $56.19 3,661,300
2020-07-06 $61.81 $62.70 $60.41 $61.59 $61.59 1,419,500
2020-07-02 $63.78 $64.09 $60.38 $60.47 $60.47 1,238,400
2020-07-01 $61.73 $64.61 $61.22 $62.19 $62.19 1,709,100
2020-06-30 $59.02 $60.78 $58.03 $60.57 $60.57 1,577,900
2020-06-29 $62.28 $62.40 $57.74 $59.52 $59.52 3,414,200
2020-06-26 $64.27 $64.36 $60.86 $61.62 $61.62 3,094,756
2020-06-25 $64.82 $65.61 $63.07 $64.87 $64.87 1,452,995
2020-06-24 $67.50 $67.93 $63.05 $65.61 $65.61 2,657,980
2020-06-23 $64.50 $68.14 $63.55 $68.13 $68.13 1,826,142
2020-06-22 $66.05 $66.06 $63.32 $63.91 $63.91 1,921,241
2020-06-19 $66.92 $68.38 $64.97 $66.14 $66.14 1,946,711
2020-06-18 $66.11 $67.62 $65.41 $66.36 $66.36 1,608,881
2020-06-17 $69.31 $69.57 $66.88 $66.93 $66.93 1,176,682
2020-06-16 $71.96 $72.07 $68.12 $69.02 $69.02 1,650,578
2020-06-15 $62.89 $69.75 $62.60 $68.61 $68.61 1,657,901
2020-06-12 $68.33 $68.91 $64.91 $66.90 $66.90 1,229,437
2020-06-11 $64.61 $67.90 $64.06 $65.30 $65.30 2,774,568
2020-06-10 $71.06 $71.14 $67.27 $69.86 $69.86 2,120,732
2020-06-09 $71.21 $72.93 $69.75 $70.27 $70.27 2,323,329
2020-06-08 $77.85 $77.85 $72.06 $72.97 $72.97 2,051,866
2020-06-05 $78.70 $80.60 $74.24 $75.15 $75.15 2,744,972
2020-06-04 $75.94 $75.94 $73.18 $73.55 $73.55 3,211,480
2020-06-03 $75.51 $78.16 $75.01 $77.18 $77.18 3,506,391
2020-06-02 $69.00 $74.46 $68.54 $73.98 $73.98 5,105,921
2020-06-01 $64.85 $69.11 $64.47 $67.59 $67.59 3,108,604
2020-05-29 $64.40 $65.88 $63.96 $64.63 $64.63 1,868,902
2020-05-28 $64.63 $66.58 $64.27 $64.99 $64.99 1,639,426
2020-05-27 $64.84 $65.87 $60.69 $65.17 $65.17 2,422,993
2020-05-26 $66.06 $66.88 $63.21 $63.23 $63.23 2,051,715
2020-05-22 $61.66 $63.80 $60.81 $62.96 $62.96 1,687,568
2020-05-21 $61.00 $61.64 $59.29 $61.35 $61.35 2,896,377
2020-05-20 $58.78 $61.43 $58.59 $60.92 $60.92 2,839,172
2020-05-19 $58.10 $59.09 $56.69 $57.54 $57.54 2,706,526
2020-05-18 $56.82 $59.69 $55.94 $57.70 $57.70 3,162,232
2020-05-15 $50.00 $53.20 $49.40 $52.32 $52.32 2,925,255
2020-05-14 $47.13 $51.42 $45.87 $51.01 $51.01 4,176,466
2020-05-13 $51.21 $51.42 $47.05 $47.92 $47.92 4,809,591
2020-05-12 $58.53 $58.91 $51.70 $52.01 $52.01 3,858,477
2020-05-11 $59.30 $59.59 $58.07 $58.10 $58.10 1,670,276
2020-05-08 $62.20 $62.39 $60.14 $60.22 $60.22 1,630,033
2020-05-07 $61.53 $62.89 $60.63 $61.14 $61.14 3,281,497
2020-05-06 $56.08 $61.76 $55.14 $60.40 $60.40 3,941,418
2020-05-05 $58.58 $59.41 $56.12 $57.08 $57.08 2,325,076
2020-05-04 $55.11 $57.47 $53.84 $57.44 $57.44 2,019,359
2020-05-01 $58.38 $58.43 $54.87 $57.62 $57.62 2,159,040
2020-04-30 $62.97 $63.63 $59.65 $60.33 $60.33 2,018,984
2020-04-29 $64.43 $66.28 $63.63 $64.23 $64.23 2,503,772
2020-04-28 $64.48 $64.86 $58.47 $60.44 $60.44 2,810,046
2020-04-27 $59.25 $62.90 $58.93 $62.44 $62.44 2,358,173
2020-04-24 $56.91 $58.72 $55.52 $57.90 $57.90 2,110,790
2020-04-23 $58.34 $58.68 $55.82 $57.04 $57.04 2,487,684
2020-04-22 $56.24 $58.09 $55.39 $57.43 $57.43 1,648,817
2020-04-21 $54.75 $56.32 $53.23 $55.22 $55.22 1,881,952
2020-04-20 $53.98 $56.70 $53.66 $56.10 $56.10 2,724,502
2020-04-17 $57.26 $57.87 $54.16 $56.57 $56.57 3,284,809
2020-04-16 $52.74 $52.76 $49.02 $50.10 $50.10 2,602,800
2020-04-15 $52.20 $53.97 $51.56 $52.00 $52.00 2,098,078
2020-04-14 $55.20 $58.18 $54.76 $55.32 $55.32 3,235,668
2020-04-13 $55.37 $55.60 $52.81 $54.18 $54.18 2,529,534
2020-04-09 $55.66 $57.68 $53.51 $55.59 $55.59 4,121,519
2020-04-08 $48.13 $52.72 $47.41 $52.06 $52.06 2,892,218
2020-04-07 $46.82 $50.51 $44.44 $45.87 $45.87 4,616,254
2020-04-06 $41.04 $43.20 $40.36 $42.56 $42.56 4,553,075
2020-04-03 $40.07 $40.15 $36.41 $36.96 $36.96 3,143,692
2020-04-02 $40.50 $42.69 $39.05 $39.84 $39.84 2,915,417
2020-04-01 $45.77 $45.78 $42.04 $42.34 $42.34 3,414,136
2020-03-31 $48.19 $51.93 $47.59 $48.70 $48.70 2,903,187
2020-03-30 $48.61 $50.06 $46.16 $48.60 $48.60 2,724,457
2020-03-27 $47.14 $52.12 $45.75 $50.42 $50.42 2,574,200
2020-03-26 $51.50 $52.99 $49.04 $52.38 $52.38 3,912,770
2020-03-25 $47.58 $53.30 $41.41 $50.33 $50.33 4,184,617
2020-03-24 $41.00 $47.21 $40.00 $46.23 $46.23 4,718,452
2020-03-23 $33.10 $38.46 $31.22 $37.47 $37.47 3,568,737
2020-03-20 $33.64 $36.53 $32.01 $33.93 $33.93 7,989,814
2020-03-19 $27.11 $34.28 $25.37 $32.61 $32.61 6,830,577
2020-03-18 $26.75 $29.99 $23.77 $27.54 $27.54 5,873,667
2020-03-17 $38.40 $38.43 $27.79 $35.39 $35.39 8,233,737
2020-03-16 $46.01 $46.01 $35.92 $38.80 $38.80 5,484,480
2020-03-13 $52.43 $54.96 $49.21 $53.98 $53.98 2,882,453
2020-03-12 $51.74 $52.02 $46.17 $48.32 $48.32 3,327,920
2020-03-11 $60.76 $60.88 $56.36 $57.00 $57.00 2,594,575
2020-03-10 $59.21 $62.78 $57.60 $62.63 $62.63 3,246,081
2020-03-09 $59.86 $60.00 $55.49 $56.65 $56.65 2,853,824
2020-03-06 $62.02 $66.83 $60.12 $64.35 $64.35 3,590,526
2020-03-05 $68.30 $68.30 $61.56 $62.50 $62.50 3,426,741
2020-03-04 $68.75 $70.00 $66.90 $69.88 $69.88 1,695,716
2020-03-03 $69.32 $71.35 $67.42 $67.85 $67.85 3,302,487
2020-03-02 $67.84 $68.69 $64.24 $68.48 $68.48 2,959,182
2020-02-28 $69.96 $70.00 $65.88 $67.49 $67.49 3,305,111
2020-02-27 $72.16 $74.71 $70.90 $72.07 $72.07 3,751,747
2020-02-26 $77.40 $78.47 $75.06 $75.77 $75.77 4,428,463
2020-02-25 $84.97 $85.28 $80.85 $81.17 $81.17 2,329,347
2020-02-24 $82.96 $86.29 $81.28 $84.24 $84.24 1,875,706
2020-02-21 $88.00 $88.33 $86.86 $87.52 $87.52 774,610
2020-02-20 $87.97 $88.47 $86.33 $88.04 $88.04 831,081
2020-02-19 $87.90 $88.77 $87.75 $87.85 $87.85 1,061,399
2020-02-18 $86.50 $88.20 $86.31 $87.94 $87.94 1,133,642
2020-02-14 $84.44 $86.46 $83.75 $86.46 $86.46 924,941
2020-02-13 $84.20 $85.13 $83.82 $84.50 $84.50 772,919
2020-02-12 $83.37 $84.80 $82.92 $84.65 $84.65 1,088,508
2020-02-11 $82.90 $83.43 $82.49 $83.12 $83.12 948,474
2020-02-10 $82.61 $83.65 $82.61 $82.87 $82.87 800,746
2020-02-07 $82.21 $82.88 $81.90 $82.58 $82.58 547,798
2020-02-06 $81.47 $83.25 $81.47 $82.34 $82.34 520,011
2020-02-05 $83.17 $83.62 $81.50 $81.67 $81.67 831,767
2020-02-04 $82.36 $83.39 $82.27 $82.68 $82.68 788,929
2020-02-03 $81.00 $82.21 $80.89 $81.58 $81.58 1,105,682
2020-01-31 $81.47 $81.55 $80.47 $80.79 $80.79 960,802
2020-01-30 $79.63 $81.45 $79.62 $81.42 $81.42 725,218
2020-01-29 $79.72 $80.54 $79.38 $80.25 $80.25 674,851
2020-01-28 $78.78 $79.74 $78.74 $79.70 $79.70 590,823
2020-01-27 $77.82 $79.08 $77.27 $78.54 $78.54 751,588
2020-01-24 $78.60 $78.98 $77.81 $78.52 $78.52 915,411
2020-01-23 $78.80 $79.38 $77.82 $78.15 $78.15 939,019
2020-01-22 $79.12 $79.81 $78.91 $79.06 $79.06 600,172
2020-01-21 $79.59 $80.82 $78.77 $78.90 $78.90 924,636
2020-01-17 $79.44 $80.01 $79.06 $79.75 $79.75 691,151
2020-01-16 $79.40 $79.71 $78.82 $79.17 $79.17 919,674
2020-01-15 $80.54 $80.90 $79.00 $79.02 $79.02 757,079
2020-01-14 $79.08 $80.42 $79.08 $79.88 $79.88 1,147,969
2020-01-13 $77.25 $79.36 $77.25 $79.04 $79.04 1,010,721
2020-01-10 $77.20 $77.97 $76.98 $77.22 $77.22 565,677
2020-01-09 $76.93 $77.94 $76.29 $76.86 $76.86 634,296
2020-01-08 $75.85 $76.77 $75.51 $76.32 $76.32 468,310
2020-01-07 $75.24 $77.22 $75.05 $76.33 $76.33 1,175,439
2020-01-06 $75.03 $75.50 $74.39 $75.04 $75.04 996,778
2020-01-03 $74.66 $76.64 $74.46 $75.64 $75.64 650,093
2020-01-02 $74.83 $75.19 $74.19 $75.08 $75.08 1,082,435
2019-12-31 $73.94 $75.22 $73.74 $74.68 $74.68 827,599
2019-12-30 $75.47 $75.79 $74.15 $74.19 $74.19 651,600
2019-12-27 $74.82 $75.57 $74.73 $75.49 $75.49 661,516
2019-12-26 $74.34 $75.10 $74.33 $74.82 $74.82 431,068
2019-12-24 $73.98 $74.34 $73.59 $74.34 $74.34 359,262
2019-12-23 $74.11 $74.59 $73.28 $74.17 $74.17 523,705
2019-12-20 $73.71 $74.05 $73.05 $73.56 $73.56 1,191,013
2019-12-19 $73.00 $73.50 $72.64 $73.38 $73.38 553,019
2019-12-18 $72.90 $73.60 $72.75 $73.25 $73.25 593,555
2019-12-17 $73.94 $74.28 $72.80 $72.89 $72.89 649,685
2019-12-16 $73.00 $73.75 $72.48 $73.41 $73.41 699,854
2019-12-13 $72.35 $73.18 $72.03 $72.67 $72.67 1,411,269
2019-12-12 $74.08 $74.08 $72.07 $72.54 $72.54 864,962
2019-12-11 $73.80 $74.48 $72.74 $74.19 $74.19 630,635
2019-12-10 $74.06 $74.30 $73.59 $73.99 $73.99 1,782,285
2019-12-09 $74.29 $74.76 $73.86 $74.10 $74.10 518,077
2019-12-06 $75.24 $75.96 $74.48 $74.48 $74.48 876,402
2019-12-05 $74.43 $75.97 $74.08 $75.52 $75.52 1,183,982
2019-12-04 $73.64 $74.10 $72.54 $72.95 $72.95 1,163,791
2019-12-03 $73.20 $73.76 $72.73 $73.63 $73.63 790,021
2019-12-02 $73.94 $74.25 $73.28 $73.87 $73.87 672,320
2019-11-29 $74.67 $74.87 $73.60 $73.92 $73.92 450,307
2019-11-27 $74.38 $74.90 $74.11 $74.61 $74.61 508,105
2019-11-26 $73.44 $74.50 $73.31 $74.32 $74.32 1,063,255
2019-11-25 $72.28 $73.44 $72.20 $73.22 $73.22 794,688
2019-11-22 $72.21 $72.67 $71.71 $71.85 $71.85 950,325
2019-11-21 $71.42 $72.59 $71.40 $72.01 $72.01 1,216,959
2019-11-20 $71.54 $72.56 $70.69 $71.72 $71.72 1,260,112
2019-11-19 $71.70 $71.95 $71.02 $71.46 $71.46 1,250,890
2019-11-18 $71.20 $71.85 $71.00 $71.51 $71.51 1,364,413
2019-11-15 $70.54 $71.86 $70.06 $71.45 $71.45 915,285
2019-11-14 $71.06 $71.28 $69.96 $70.10 $70.10 1,329,993
2019-11-13 $69.76 $71.57 $69.41 $71.03 $71.03 2,193,869
2019-11-12 $68.00 $70.24 $67.53 $70.01 $70.01 2,128,730
2019-11-11 $67.70 $68.09 $66.53 $67.73 $67.73 3,292,024
2019-11-08 $70.53 $70.74 $67.68 $68.42 $68.42 4,535,623
2019-11-07 $61.80 $62.88 $61.05 $62.71 $62.71 2,654,887
2019-11-06 $59.98 $61.71 $59.73 $61.54 $61.54 849,254
2019-11-05 $60.85 $60.89 $59.58 $59.98 $59.98 1,979,461
2019-11-04 $63.50 $63.53 $59.87 $61.08 $61.08 3,321,893
2019-11-01 $64.00 $64.20 $62.68 $63.03 $63.03 1,894,578
2019-10-31 $63.84 $63.98 $62.80 $63.66 $63.66 1,411,297
2019-10-30 $63.44 $64.36 $63.14 $64.11 $64.11 1,933,170
2019-10-29 $62.57 $63.47 $62.26 $63.46 $63.46 1,656,715
2019-10-28 $61.28 $62.30 $61.00 $62.23 $62.23 782,333
2019-10-25 $60.92 $61.22 $60.52 $61.04 $61.04 671,606
2019-10-24 $60.45 $61.35 $60.07 $61.11 $61.11 550,010
2019-10-23 $60.26 $60.77 $59.62 $60.12 $60.12 864,098
2019-10-22 $60.05 $60.76 $59.70 $60.46 $60.46 723,631
2019-10-21 $60.56 $61.14 $60.01 $60.26 $60.26 1,237,039
2019-10-18 $60.65 $60.82 $59.92 $60.49 $60.49 595,150
2019-10-17 $61.05 $61.30 $60.61 $60.84 $60.84 661,860
2019-10-16 $60.49 $60.79 $59.54 $60.75 $60.75 852,670
2019-10-15 $61.00 $61.43 $59.83 $60.79 $60.79 1,298,107
2019-10-14 $60.04 $61.01 $59.30 $60.77 $60.77 1,845,604
2019-10-11 $57.97 $59.12 $57.83 $58.63 $58.63 1,012,066
2019-10-10 $57.20 $57.90 $57.02 $57.61 $57.61 1,230,520
2019-10-09 $56.59 $57.49 $56.24 $57.29 $57.29 644,095
2019-10-08 $56.88 $57.13 $56.14 $56.20 $56.20 1,257,466
2019-10-07 $57.77 $58.45 $57.21 $57.22 $57.22 1,199,855
2019-10-04 $58.26 $58.78 $57.22 $57.96 $57.96 1,061,043
2019-10-03 $57.43 $58.10 $56.63 $57.81 $57.81 886,010
2019-10-02 $58.37 $58.37 $56.44 $57.52 $57.52 769,230
2019-10-01 $58.25 $59.48 $58.00 $58.64 $58.64 1,134,912
2019-09-30 $57.48 $58.24 $56.69 $57.87 $57.87 2,011,773
2019-09-27 $59.30 $59.63 $57.16 $57.44 $57.44 1,079,108
2019-09-26 $60.93 $61.41 $58.91 $59.15 $59.15 1,214,214
2019-09-25 $61.62 $62.20 $60.17 $60.71 $60.71 1,091,358
2019-09-24 $62.03 $63.11 $61.48 $61.70 $61.70 1,190,879
2019-09-23 $60.34 $61.83 $60.04 $61.60 $61.60 1,182,621
2019-09-20 $61.56 $61.62 $59.68 $60.34 $60.34 1,516,252
2019-09-19 $61.86 $62.33 $61.31 $61.56 $61.56 707,698
2019-09-18 $62.82 $62.88 $61.03 $61.65 $61.65 652,369
2019-09-17 $62.46 $63.35 $61.71 $62.77 $62.77 683,244
2019-09-16 $61.99 $62.64 $61.24 $62.24 $62.24 841,648
2019-09-13 $63.76 $64.23 $61.85 $62.51 $62.51 1,341,898
2019-09-12 $64.00 $64.94 $63.08 $64.23 $64.23 993,650
2019-09-11 $64.54 $65.49 $63.44 $63.82 $63.82 950,522
2019-09-10 $63.01 $65.56 $62.32 $64.34 $64.34 1,292,467
2019-09-09 $65.88 $65.88 $62.79 $63.19 $63.19 1,461,786
2019-09-06 $65.50 $66.00 $64.84 $65.46 $65.46 1,500,430
2019-09-05 $67.79 $67.82 $64.83 $65.15 $65.15 2,144,071
2019-09-04 $67.55 $68.19 $67.07 $67.14 $67.14 926,797
2019-09-03 $68.15 $69.06 $66.48 $67.10 $67.10 2,367,118
2019-08-30 $72.70 $72.79 $70.19 $70.61 $70.61 1,223,791
2019-08-29 $72.22 $73.62 $71.67 $72.27 $72.27 1,970,811
2019-08-28 $69.67 $72.10 $69.60 $71.49 $71.49 2,323,915
2019-08-27 $68.67 $70.06 $68.54 $69.95 $69.95 1,978,587
2019-08-26 $67.10 $68.60 $66.77 $68.37 $68.37 1,368,374
2019-08-23 $66.76 $67.48 $66.45 $66.72 $66.72 1,176,312
2019-08-22 $68.05 $68.05 $65.84 $67.24 $67.24 1,261,165
2019-08-21 $67.76 $69.05 $66.73 $68.22 $68.22 1,330,425
2019-08-20 $69.35 $69.39 $66.88 $66.95 $66.95 1,424,372
2019-08-19 $70.60 $71.31 $69.44 $69.49 $69.49 805,308
2019-08-16 $69.29 $70.00 $69.11 $69.81 $69.81 551,873
2019-08-15 $69.11 $69.20 $67.14 $68.87 $68.87 1,440,596
2019-08-14 $71.57 $72.23 $68.67 $69.33 $69.33 1,395,820
2019-08-13 $70.61 $72.89 $70.55 $72.63 $72.63 1,256,464
2019-08-12 $73.49 $73.49 $70.99 $71.67 $71.67 772,000
2019-08-09 $75.15 $75.32 $72.70 $73.77 $73.77 1,126,339
2019-08-08 $72.80 $75.47 $72.31 $75.35 $75.35 1,281,336
2019-08-07 $69.73 $75.18 $66.24 $72.25 $72.25 4,878,646
2019-08-06 $75.32 $77.73 $75.32 $77.50 $77.50 1,845,256
2019-08-05 $75.34 $76.14 $74.10 $74.74 $74.74 1,389,004
2019-08-02 $77.55 $77.85 $76.24 $76.60 $76.60 956,512
2019-08-01 $78.70 $79.48 $77.86 $78.03 $78.03 908,575
2019-07-31 $78.47 $79.46 $77.86 $78.66 $78.66 823,704
2019-07-30 $77.61 $79.13 $77.00 $78.70 $78.70 710,076
2019-07-29 $79.00 $79.65 $77.94 $77.96 $77.96 773,025
2019-07-26 $78.17 $79.80 $78.17 $79.16 $79.16 869,952
2019-07-25 $76.72 $78.29 $76.37 $77.82 $77.82 962,135
2019-07-24 $74.56 $77.02 $74.56 $76.64 $76.64 1,129,718
2019-07-23 $75.41 $75.61 $73.25 $74.54 $74.54 884,862
2019-07-22 $74.26 $75.67 $74.04 $74.84 $74.84 1,523,836
2019-07-19 $76.40 $76.60 $74.17 $74.17 $74.17 1,083,933
2019-07-18 $76.48 $76.53 $75.41 $76.38 $76.38 1,408,339
2019-07-17 $77.54 $77.75 $76.21 $76.51 $76.51 928,493
2019-07-16 $77.40 $78.32 $77.16 $77.54 $77.54 797,781
2019-07-15 $77.60 $77.76 $76.29 $77.19 $77.19 1,516,987
2019-07-12 $76.41 $77.77 $76.00 $77.54 $77.54 791,444
2019-07-11 $76.82 $76.85 $75.91 $76.67 $76.67 949,365
2019-07-10 $76.50 $77.00 $76.18 $76.67 $76.67 1,101,797
2019-07-09 $76.08 $76.83 $75.85 $76.30 $76.30 1,063,565
2019-07-08 $75.73 $76.45 $75.06 $76.35 $76.35 1,259,687
2019-07-05 $76.53 $76.58 $74.82 $76.24 $76.24 1,660,087
2019-07-03 $76.12 $77.25 $75.62 $76.94 $76.94 745,957
2019-07-02 $75.40 $76.56 $75.19 $76.05 $76.05 1,890,153
2019-07-01 $73.47 $76.15 $73.46 $75.30 $75.30 1,983,275
2019-06-28 $73.28 $73.47 $72.01 $72.44 $72.44 11,121,613
2019-06-27 $73.01 $73.97 $72.25 $73.13 $73.13 1,773,421
2019-06-26 $71.42 $71.98 $70.10 $71.65 $71.65 2,071,149
2019-06-25 $74.51 $74.51 $70.27 $71.30 $71.30 3,793,897
2019-06-24 $76.12 $76.12 $73.55 $74.31 $74.31 2,206,897
2019-06-21 $77.48 $77.82 $75.75 $76.01 $76.01 1,873,833
2019-06-20 $80.45 $80.54 $77.59 $78.19 $78.19 1,836,155
2019-06-19 $79.87 $80.46 $78.51 $80.35 $80.35 897,219
2019-06-18 $81.68 $81.90 $79.44 $80.22 $80.22 1,096,273
2019-06-17 $80.86 $81.66 $80.20 $80.90 $80.90 937,774
2019-06-14 $79.39 $81.33 $78.91 $80.76 $80.76 1,103,192
2019-06-13 $78.73 $79.67 $78.02 $79.57 $79.57 1,044,370
2019-06-12 $77.00 $78.88 $76.60 $78.66 $78.66 1,062,703
2019-06-11 $78.32 $78.93 $76.13 $76.60 $76.60 1,660,642
2019-06-10 $78.09 $78.93 $77.65 $78.29 $78.29 1,397,943
2019-06-07 $79.27 $79.42 $77.87 $77.96 $77.96 1,287,524
2019-06-06 $77.63 $79.00 $77.14 $78.91 $78.91 1,620,055
2019-06-05 $78.01 $78.52 $76.76 $77.84 $77.84 889,472
2019-06-04 $77.21 $77.65 $76.11 $77.51 $77.51 1,280,819
2019-06-03 $76.50 $77.61 $75.56 $76.39 $76.39 1,428,913
2019-05-31 $74.82 $77.02 $74.55 $76.47 $76.47 816,043
2019-05-30 $74.67 $75.71 $74.38 $75.56 $75.56 628,747
2019-05-29 $74.69 $75.27 $73.82 $74.56 $74.56 1,539,177
2019-05-28 $74.91 $76.71 $74.86 $75.49 $75.49 1,169,597
2019-05-24 $74.90 $75.88 $74.07 $74.56 $74.56 1,032,438
2019-05-23 $75.32 $75.50 $73.73 $74.41 $74.41 1,141,691
2019-05-22 $76.10 $77.14 $75.51 $76.15 $76.15 1,145,781
2019-05-21 $76.94 $78.09 $75.36 $76.50 $76.50 2,178,158
2019-05-20 $79.35 $79.67 $77.44 $77.74 $77.74 1,633,537
2019-05-17 $80.30 $81.76 $79.70 $80.02 $80.02 1,305,855
2019-05-16 $78.92 $81.14 $78.86 $80.72 $80.72 1,015,058
2019-05-15 $78.24 $79.42 $77.98 $78.76 $78.76 1,347,427
2019-05-14 $76.13 $78.73 $76.13 $78.45 $78.45 995,498
2019-05-13 $77.14 $77.50 $75.42 $75.58 $75.58 1,370,879
2019-05-10 $77.99 $78.99 $76.58 $78.60 $78.60 1,414,619
2019-05-09 $76.41 $78.17 $75.45 $78.17 $78.17 1,488,605
2019-05-08 $74.26 $76.97 $74.26 $76.69 $76.69 1,574,704
2019-05-07 $73.24 $74.40 $72.65 $74.19 $74.19 1,465,321
2019-05-06 $71.25 $73.47 $70.98 $73.11 $73.11 2,066,076
2019-05-03 $70.91 $75.60 $67.50 $72.67 $72.67 5,042,062
2019-05-02 $75.36 $75.45 $73.62 $75.35 $75.35 2,346,173
2019-05-01 $76.28 $76.48 $75.31 $75.38 $75.38 1,206,773
2019-04-30 $76.07 $76.31 $75.13 $75.70 $75.70 922,161
2019-04-29 $77.00 $77.34 $75.25 $76.07 $76.07 1,460,831
2019-04-26 $75.44 $76.73 $75.23 $76.22 $76.22 1,310,615
2019-04-25 $74.92 $75.65 $74.38 $75.45 $75.45 1,334,294
2019-04-24 $73.24 $75.35 $73.16 $75.03 $75.03 2,358,963
2019-04-23 $74.29 $74.29 $72.98 $73.11 $73.11 1,109,597
2019-04-22 $73.10 $73.85 $72.69 $73.75 $73.75 954,491
2019-04-18 $72.93 $74.34 $72.48 $73.41 $73.41 846,048
2019-04-17 $73.84 $73.91 $71.87 $72.89 $72.89 1,107,198
2019-04-16 $73.62 $74.60 $73.14 $73.55 $73.55 1,397,300
2019-04-15 $71.76 $73.45 $71.65 $73.29 $73.29 1,209,795
2019-04-12 $71.73 $72.04 $71.22 $71.50 $71.50 832,762
2019-04-11 $70.76 $71.42 $70.76 $71.22 $71.22 1,066,572
2019-04-10 $70.44 $70.91 $70.36 $70.76 $70.76 647,455
2019-04-09 $70.64 $71.05 $70.12 $70.44 $70.44 1,305,302
2019-04-08 $71.25 $71.29 $69.77 $70.64 $70.64 1,632,512
2019-04-05 $70.99 $71.77 $70.82 $71.47 $71.47 1,567,095
2019-04-04 $71.49 $71.64 $70.39 $70.75 $70.75 2,629,710
2019-04-03 $70.94 $71.36 $69.47 $71.25 $71.25 2,001,092
2019-04-02 $69.92 $70.77 $69.45 $70.58 $70.58 1,473,427
2019-04-01 $69.15 $69.76 $68.62 $69.73 $69.73 881,412
2019-03-29 $68.34 $68.89 $67.43 $68.72 $68.72 1,306,591
2019-03-28 $67.41 $68.27 $67.16 $68.00 $68.00 935,496
2019-03-27 $67.04 $67.42 $65.79 $67.09 $67.09 919,720
2019-03-26 $67.69 $68.03 $66.36 $67.07 $67.07 1,321,506
2019-03-25 $66.79 $67.70 $66.46 $67.40 $67.40 1,696,301
2019-03-22 $67.58 $67.74 $66.47 $66.77 $66.77 1,140,039
2019-03-21 $67.39 $68.34 $67.34 $67.65 $67.65 1,244,845
2019-03-20 $68.06 $68.25 $66.91 $67.43 $67.43 926,837
2019-03-19 $67.72 $68.46 $67.17 $68.07 $68.07 1,201,945
2019-03-18 $67.54 $67.86 $66.73 $67.25 $67.25 987,902
2019-03-15 $67.68 $67.99 $67.02 $67.30 $67.30 1,473,187
2019-03-14 $67.08 $67.93 $66.88 $67.77 $67.77 1,000,678
2019-03-13 $66.90 $67.79 $66.60 $67.06 $67.06 1,671,021
2019-03-12 $65.84 $66.81 $65.78 $66.57 $66.57 1,213,807
2019-03-11 $64.50 $65.74 $64.47 $65.73 $65.73 1,263,368
2019-03-08 $63.40 $64.13 $62.70 $64.04 $64.04 1,319,005
2019-03-07 $63.66 $64.43 $63.07 $63.89 $63.89 1,458,658
2019-03-06 $63.87 $64.50 $63.07 $63.78 $63.78 2,089,552
2019-03-05 $61.93 $63.93 $61.40 $63.62 $63.62 2,267,328
2019-03-04 $61.55 $61.94 $60.57 $61.74 $61.74 2,279,713
2019-03-01 $59.41 $61.23 $59.36 $61.17 $61.17 1,987,475
2019-02-28 $58.28 $59.08 $57.38 $58.78 $58.78 1,942,903
2019-02-27 $60.90 $61.90 $58.25 $58.45 $58.45 3,806,270
2019-02-26 $56.90 $57.55 $56.21 $56.89 $56.89 2,515,782
2019-02-25 $58.07 $58.25 $56.68 $56.72 $56.72 2,454,318
2019-02-22 $61.51 $61.51 $57.92 $58.00 $58.00 2,243,545
2019-02-21 $58.62 $58.73 $57.98 $58.25 $58.25 619,346
2019-02-20 $58.50 $58.57 $57.84 $58.48 $58.48 927,298
2019-02-19 $59.00 $59.87 $58.56 $58.57 $58.57 1,089,975
2019-02-15 $59.00 $59.35 $58.51 $58.97 $58.97 1,087,088
2019-02-14 $58.00 $58.90 $57.86 $58.64 $58.64 434,326
2019-02-13 $59.12 $59.41 $58.00 $58.43 $58.43 661,730
2019-02-12 $58.32 $58.89 $57.96 $58.86 $58.86 770,301
2019-02-11 $57.50 $58.30 $57.47 $57.90 $57.90 860,803
2019-02-08 $57.13 $57.50 $56.80 $57.36 $57.36 731,003
2019-02-07 $57.37 $57.81 $56.64 $57.50 $57.50 1,202,087
2019-02-06 $58.23 $58.39 $57.26 $57.92 $57.92 1,253,418
2019-02-05 $58.84 $59.91 $58.39 $58.40 $58.40 2,152,865
2019-02-04 $58.21 $58.72 $57.53 $58.15 $58.15 2,097,938
2019-02-01 $57.95 $59.08 $57.89 $57.99 $57.99 1,582,547
2019-01-31 $58.10 $58.21 $57.64 $57.92 $57.92 1,175,179
2019-01-30 $57.94 $58.47 $57.83 $58.05 $58.05 1,759,484
2019-01-29 $57.95 $58.38 $57.18 $57.58 $57.58 695,004
2019-01-28 $56.99 $58.40 $56.51 $57.74 $57.74 785,388
2019-01-25 $58.38 $58.87 $57.47 $57.57 $57.57 1,368,789
2019-01-24 $57.69 $58.13 $57.17 $57.62 $57.62 703,232
2019-01-23 $58.46 $58.86 $56.92 $57.80 $57.80 1,053,845
2019-01-22 $58.51 $59.34 $57.53 $58.19 $58.19 1,324,076
2019-01-18 $58.95 $59.52 $58.15 $58.50 $58.50 1,128,010
2019-01-17 $57.74 $58.99 $57.74 $58.49 $58.49 980,460
2019-01-16 $58.48 $58.71 $57.73 $57.90 $57.90 1,141,871
2019-01-15 $57.24 $58.56 $57.24 $58.00 $58.00 873,789
2019-01-14 $58.40 $58.56 $57.21 $57.22 $57.22 1,262,935
2019-01-11 $58.12 $58.80 $57.73 $58.80 $58.80 952,866
2019-01-10 $57.98 $59.23 $57.39 $58.63 $58.63 1,776,211
2019-01-09 $57.99 $58.98 $57.73 $58.31 $58.31 1,811,909
2019-01-08 $56.81 $57.80 $56.05 $57.62 $57.62 1,616,760
2019-01-07 $55.41 $56.70 $55.21 $55.84 $55.84 1,886,044
2019-01-04 $53.68 $55.36 $53.34 $54.92 $54.92 1,965,313
2019-01-03 $53.02 $53.62 $52.20 $52.80 $52.80 695,892
2019-01-02 $52.68 $54.12 $52.15 $53.58 $53.58 1,331,668
2018-12-31 $52.98 $54.02 $52.82 $53.62 $53.62 1,390,754
2018-12-28 $53.68 $53.78 $51.61 $52.58 $52.58 948,725
2018-12-27 $50.85 $53.21 $50.61 $53.21 $53.21 1,458,899
2018-12-26 $49.46 $51.91 $49.16 $51.70 $51.70 1,471,131
2018-12-24 $50.00 $50.42 $48.00 $49.05 $49.05 3,451,439
2018-12-21 $51.93 $52.55 $50.41 $50.64 $50.64 1,850,376
2018-12-20 $53.09 $53.71 $51.49 $52.05 $52.05 1,362,599
2018-12-19 $54.06 $55.25 $52.81 $53.53 $53.53 1,207,325
2018-12-18 $53.81 $54.85 $53.27 $53.89 $53.89 1,144,436
2018-12-17 $53.77 $54.54 $52.37 $53.31 $53.31 1,219,865
2018-12-14 $53.64 $55.10 $53.50 $54.02 $54.02 689,951
2018-12-13 $55.11 $55.82 $54.09 $54.46 $54.46 756,819
2018-12-12 $54.45 $55.74 $54.00 $54.91 $54.91 847,646
2018-12-11 $54.50 $54.99 $53.02 $53.47 $53.47 852,729
2018-12-10 $53.17 $54.47 $53.04 $53.58 $53.58 921,587
2018-12-07 $56.19 $56.32 $53.05 $53.46 $53.46 1,250,212
2018-12-06 $54.95 $56.25 $54.06 $56.23 $56.23 1,155,072
2018-12-04 $57.21 $58.50 $55.41 $55.63 $55.63 1,274,612
2018-12-03 $57.02 $57.39 $55.84 $56.88 $56.88 822,305
2018-11-30 $55.86 $56.24 $54.62 $55.22 $55.22 1,269,491
2018-11-29 $56.39 $56.98 $55.41 $55.98 $55.98 1,103,966
2018-11-28 $54.76 $57.31 $54.32 $56.75 $56.75 1,431,488
2018-11-27 $54.35 $54.55 $53.43 $54.14 $54.14 794,475
2018-11-26 $53.60 $54.57 $53.13 $54.37 $54.37 901,527
2018-11-23 $52.19 $53.49 $52.18 $52.90 $52.90 355,820
2018-11-21 $51.43 $52.96 $51.32 $52.35 $52.35 755,437
2018-11-20 $49.13 $51.70 $48.02 $50.91 $50.91 1,326,900
2018-11-19 $53.30 $53.44 $50.47 $50.67 $50.67 1,382,998
2018-11-16 $53.09 $54.28 $52.39 $53.44 $53.44 1,068,938
2018-11-15 $52.40 $54.13 $51.59 $53.76 $53.76 1,079,890
2018-11-14 $52.97 $53.81 $51.67 $52.55 $52.55 1,385,829
2018-11-13 $51.18 $52.97 $51.18 $52.09 $52.09 1,212,979
2018-11-12 $52.88 $53.56 $49.74 $51.10 $51.10 2,532,053
2018-11-09 $56.53 $56.64 $54.36 $54.99 $54.99 974,528
2018-11-08 $55.57 $57.66 $55.35 $56.61 $56.61 1,728,676
2018-11-07 $52.43 $57.25 $51.69 $55.57 $55.57 4,357,366
2018-11-06 $47.00 $48.19 $46.89 $47.48 $47.48 1,279,640
2018-11-05 $48.19 $48.20 $46.96 $47.10 $47.10 1,070,633
2018-11-02 $49.68 $50.00 $47.97 $48.29 $48.29 808,686
2018-11-01 $49.38 $49.50 $48.17 $49.14 $49.14 915,715
2018-10-31 $48.32 $49.50 $47.94 $49.09 $49.09 965,678
2018-10-30 $45.69 $47.86 $45.36 $47.62 $47.62 1,329,366
2018-10-29 $47.58 $47.82 $44.97 $45.63 $45.63 967,558
2018-10-26 $45.70 $47.60 $45.47 $46.73 $46.73 1,033,385
2018-10-25 $45.77 $47.04 $45.35 $46.54 $46.54 823,643
2018-10-24 $47.39 $48.11 $45.41 $45.44 $45.44 924,795
2018-10-23 $47.54 $47.89 $45.66 $47.40 $47.40 1,415,325
2018-10-22 $48.24 $48.75 $47.37 $48.14 $48.14 903,138
2018-10-19 $48.13 $48.73 $47.79 $48.00 $48.00 1,208,674
2018-10-18 $49.09 $49.60 $47.77 $47.95 $47.95 911,988
2018-10-17 $49.53 $49.84 $49.03 $49.45 $49.45 1,071,332
2018-10-16 $47.24 $49.56 $47.14 $49.45 $49.45 1,090,189
2018-10-15 $46.26 $47.03 $45.71 $46.62 $46.62 1,042,802
2018-10-12 $46.48 $47.45 $45.80 $46.42 $46.42 1,393,355
2018-10-11 $45.98 $46.58 $45.05 $45.41 $45.41 2,105,438
2018-10-10 $48.52 $48.86 $46.05 $46.45 $46.45 2,237,332
2018-10-09 $48.35 $49.25 $48.22 $48.63 $48.63 1,826,959
2018-10-08 $48.80 $49.41 $47.39 $48.41 $48.41 1,494,405
2018-10-05 $50.94 $51.37 $48.15 $49.49 $49.49 2,552,618
2018-10-04 $50.30 $51.20 $49.62 $50.98 $50.98 1,072,448
2018-10-03 $51.31 $51.52 $49.56 $50.53 $50.53 1,282,896
2018-10-02 $53.27 $53.28 $50.96 $51.47 $51.47 1,308,532
2018-10-01 $54.25 $54.46 $52.72 $53.53 $53.53 963,099
2018-09-28 $53.51 $54.46 $53.51 $54.03 $54.03 604,062
2018-09-27 $54.11 $54.77 $53.53 $53.71 $53.71 837,311
2018-09-26 $54.20 $55.35 $53.76 $54.16 $54.16 2,243,267
2018-09-25 $50.42 $53.98 $50.18 $53.72 $53.72 3,182,893
2018-09-24 $50.53 $50.53 $49.76 $50.15 $50.15 957,428
2018-09-21 $49.99 $50.88 $49.80 $50.27 $50.27 1,507,523
2018-09-20 $49.80 $50.17 $49.50 $49.85 $49.85 932,784
2018-09-19 $50.22 $51.40 $49.06 $49.39 $49.39 736,957
2018-09-18 $49.63 $50.23 $49.00 $50.02 $50.02 1,682,582
2018-09-17 $51.60 $51.90 $49.57 $49.57 $49.57 961,770
2018-09-14 $51.00 $51.87 $50.81 $51.64 $51.64 679,310
2018-09-13 $51.00 $51.60 $50.69 $50.86 $50.86 565,718
2018-09-12 $50.20 $50.70 $49.82 $50.62 $50.62 531,803
2018-09-11 $50.38 $51.00 $50.08 $50.26 $50.26 607,715
2018-09-10 $50.69 $51.01 $50.06 $50.75 $50.75 581,205
2018-09-07 $49.84 $51.13 $49.50 $50.36 $50.36 945,302
2018-09-06 $50.21 $50.66 $49.80 $49.81 $49.81 722,085
2018-09-05 $51.05 $51.22 $49.80 $50.12 $50.12 657,580
2018-09-04 $51.50 $51.64 $50.99 $51.38 $51.38 413,049
2018-08-31 $50.70 $51.71 $50.28 $51.37 $51.37 543,371
2018-08-30 $51.12 $51.34 $50.65 $50.86 $50.86 495,809
2018-08-29 $52.18 $52.30 $51.19 $51.22 $51.22 656,379
2018-08-28 $51.40 $52.14 $51.33 $52.07 $52.07 484,692
2018-08-27 $51.02 $51.65 $50.83 $51.40 $51.40 755,111
2018-08-24 $49.90 $50.89 $49.90 $50.73 $50.73 667,751
2018-08-23 $50.25 $50.45 $49.49 $49.89 $49.89 1,173,727
2018-08-22 $50.44 $50.82 $49.97 $50.25 $50.25 800,018
2018-08-21 $50.44 $51.62 $50.27 $50.57 $50.57 901,215
2018-08-20 $50.80 $51.29 $50.09 $50.43 $50.43 887,752
2018-08-17 $51.48 $51.61 $50.43 $50.78 $50.78 873,119
2018-08-16 $52.30 $52.72 $51.44 $51.61 $51.61 938,100
2018-08-15 $52.07 $52.64 $51.39 $51.91 $51.91 1,051,243
2018-08-14 $49.26 $52.73 $49.14 $52.68 $52.68 2,259,193
2018-08-13 $50.73 $51.00 $48.95 $48.99 $48.99 1,929,057
2018-08-10 $51.80 $53.41 $51.00 $51.94 $51.94 3,690,366
2018-08-09 $48.60 $49.49 $48.51 $48.79 $48.79 1,776,566
2018-08-08 $48.83 $49.11 $48.25 $48.28 $48.28 785,034
2018-08-07 $49.00 $49.68 $48.76 $48.96 $48.96 790,658
2018-08-06 $47.92 $48.59 $47.52 $48.51 $48.51 1,114,103
2018-08-03 $48.12 $48.13 $47.67 $47.77 $47.77 930,452
2018-08-02 $47.81 $48.25 $47.66 $48.11 $48.11 650,944
2018-08-01 $47.69 $48.43 $47.58 $48.02 $48.02 829,911
2018-07-31 $48.08 $48.33 $47.47 $47.52 $47.52 719,339
2018-07-30 $48.65 $48.89 $47.83 $48.07 $48.07 1,009,927
2018-07-27 $50.34 $50.48 $48.44 $48.79 $48.79 1,007,111
2018-07-26 $50.34 $50.73 $49.85 $50.03 $50.03 574,839
2018-07-25 $49.77 $50.63 $49.49 $50.40 $50.40 688,762
2018-07-24 $50.12 $50.51 $49.26 $49.73 $49.73 1,087,724
2018-07-23 $49.83 $50.26 $49.00 $49.92 $49.92 1,056,727
2018-07-20 $48.87 $50.09 $48.54 $49.87 $49.87 1,089,536
2018-07-19 $49.10 $49.11 $48.43 $48.76 $48.76 906,698
2018-07-18 $49.03 $49.57 $48.68 $49.04 $49.04 671,672
2018-07-17 $48.92 $49.73 $48.34 $49.16 $49.16 1,076,891
2018-07-16 $48.90 $49.65 $48.45 $48.78 $48.78 1,486,070
2018-07-13 $47.50 $48.72 $47.01 $48.71 $48.71 1,077,848
2018-07-12 $46.21 $47.59 $45.87 $47.50 $47.50 1,084,783
2018-07-11 $44.67 $45.38 $44.46 $45.19 $45.19 1,153,578
2018-07-10 $45.90 $46.35 $44.85 $44.99 $44.99 802,685
2018-07-09 $46.25 $46.40 $45.50 $45.70 $45.70 551,097
2018-07-06 $45.43 $46.29 $45.26 $45.90 $45.90 967,861
2018-07-05 $45.24 $45.46 $44.44 $45.35 $45.35 687,111
2018-07-03 $44.65 $45.04 $44.16 $44.97 $44.97 386,451
2018-07-02 $43.56 $44.51 $43.03 $44.50 $44.50 726,620
2018-06-29 $43.51 $44.24 $43.39 $43.94 $43.94 896,971
2018-06-28 $43.02 $43.44 $42.06 $43.44 $43.44 728,703
2018-06-27 $44.22 $44.48 $43.05 $43.08 $43.08 1,155,384
2018-06-26 $44.55 $44.89 $44.05 $44.29 $44.29 836,702
2018-06-25 $45.50 $45.50 $43.45 $44.05 $44.05 1,774,889
2018-06-22 $45.53 $45.74 $44.80 $45.24 $45.24 1,177,924
2018-06-21 $46.65 $46.71 $45.13 $45.20 $45.20 611,886
2018-06-20 $45.73 $46.81 $45.50 $46.69 $46.69 1,041,380
2018-06-19 $45.02 $45.29 $44.59 $45.16 $45.16 1,057,145
2018-06-18 $45.06 $45.64 $45.01 $45.62 $45.62 656,965
2018-06-15 $45.14 $45.66 $44.84 $45.21 $45.21 983,774
2018-06-14 $44.28 $45.36 $44.19 $45.35 $45.35 872,143
2018-06-13 $43.50 $44.25 $43.09 $43.98 $43.98 794,893
2018-06-12 $43.63 $43.80 $43.21 $43.37 $43.37 850,626
2018-06-11 $44.00 $44.24 $43.35 $43.39 $43.39 1,130,688
2018-06-08 $42.73 $43.12 $42.47 $43.12 $43.12 1,012,744
2018-06-07 $43.99 $44.11 $42.19 $42.83 $42.83 1,448,618
2018-06-06 $42.09 $43.92 $42.09 $43.90 $43.90 1,636,066
2018-06-05 $41.46 $42.36 $41.46 $42.14 $42.14 1,250,362
2018-06-04 $40.04 $41.29 $39.82 $41.28 $41.28 1,326,200
2018-06-01 $39.87 $40.32 $39.56 $39.96 $39.96 896,242
2018-05-31 $39.86 $39.94 $39.21 $39.63 $39.63 597,098
2018-05-30 $39.53 $39.91 $39.43 $39.75 $39.75 648,130
2018-05-29 $38.65 $39.43 $38.52 $39.29 $39.29 752,866
2018-05-25 $38.88 $39.05 $38.46 $38.86 $38.86 797,932
2018-05-24 $38.97 $39.12 $38.32 $38.87 $38.87 862,332
2018-05-23 $39.23 $39.51 $38.85 $38.92 $38.92 936,325
2018-05-22 $40.38 $40.38 $39.13 $39.35 $39.35 928,409
2018-05-21 $40.11 $40.60 $39.95 $40.27 $40.27 894,000
2018-05-18 $40.11 $40.18 $39.46 $39.94 $39.94 1,277,240
2018-05-17 $40.76 $41.39 $40.61 $40.90 $40.90 980,508
2018-05-16 $40.14 $40.78 $40.06 $40.75 $40.75 783,574
2018-05-15 $39.21 $40.20 $38.90 $40.10 $40.10 771,788
2018-05-14 $40.53 $40.70 $39.16 $39.26 $39.26 1,117,049
2018-05-11 $39.55 $40.94 $39.55 $40.49 $40.49 1,217,286
2018-05-10 $38.63 $40.08 $38.57 $39.73 $39.73 1,449,722
2018-05-09 $39.01 $40.17 $36.72 $38.69 $38.69 5,119,123
2018-05-08 $41.58 $41.62 $40.51 $40.65 $40.65 2,091,940
2018-05-07 $40.66 $41.67 $40.53 $41.45 $41.45 1,081,188
2018-05-04 $40.87 $41.22 $40.38 $40.45 $40.45 1,032,097
2018-05-03 $40.50 $41.49 $40.41 $40.98 $40.98 1,238,761
2018-05-02 $40.10 $40.95 $40.10 $40.51 $40.51 583,082
2018-05-01 $40.14 $40.57 $40.00 $40.37 $40.37 578,120
2018-04-30 $40.76 $40.89 $40.11 $40.29 $40.29 648,509
2018-04-27 $40.68 $41.11 $39.89 $40.50 $40.50 666,734
2018-04-26 $40.49 $40.86 $40.29 $40.35 $40.35 670,697
2018-04-25 $39.95 $40.51 $39.50 $39.99 $39.99 955,245
2018-04-24 $40.84 $41.16 $39.52 $39.97 $39.97 857,325
2018-04-23 $41.00 $41.50 $40.22 $40.55 $40.55 776,162
2018-04-20 $40.61 $41.02 $40.56 $40.87 $40.87 579,665
2018-04-19 $40.78 $41.04 $40.45 $40.73 $40.73 473,917
2018-04-18 $40.90 $41.08 $40.06 $40.79 $40.79 1,144,840
2018-04-17 $39.80 $40.57 $39.35 $40.47 $40.47 1,418,333
2018-04-16 $38.91 $39.67 $38.83 $39.18 $39.18 973,220
2018-04-13 $39.00 $39.08 $38.32 $38.56 $38.56 410,916
2018-04-12 $38.71 $38.86 $38.49 $38.72 $38.72 499,378
2018-04-11 $38.65 $38.79 $38.40 $38.61 $38.61 461,851
2018-04-10 $39.00 $39.04 $38.28 $38.85 $38.85 725,348
2018-04-09 $39.17 $39.42 $38.38 $38.42 $38.42 638,158
2018-04-06 $38.75 $39.35 $38.30 $38.81 $38.81 969,192
2018-04-05 $37.72 $38.94 $37.51 $38.91 $38.91 1,489,910
2018-04-04 $36.14 $37.72 $36.14 $37.66 $37.66 1,039,672
2018-04-03 $36.60 $37.11 $36.40 $36.73 $36.73 708,794
2018-04-02 $37.52 $37.79 $35.92 $36.42 $36.42 1,194,917
2018-03-29 $37.28 $38.08 $37.22 $37.77 $37.77 741,810
2018-03-28 $37.62 $37.81 $36.91 $37.02 $37.02 778,216
2018-03-27 $38.55 $38.86 $37.26 $37.50 $37.50 827,046
2018-03-26 $38.24 $38.67 $38.09 $38.29 $38.29 1,780,647
2018-03-23 $37.94 $38.32 $37.72 $37.72 $37.72 663,359
2018-03-22 $38.32 $38.66 $37.83 $37.83 $37.83 460,375
2018-03-21 $38.54 $38.94 $38.16 $38.61 $38.61 1,100,494
2018-03-20 $38.29 $38.92 $38.24 $38.50 $38.50 693,161
2018-03-19 $38.13 $38.35 $37.86 $38.24 $38.24 624,113
2018-03-16 $38.75 $38.79 $38.17 $38.39 $38.39 726,418
2018-03-15 $38.70 $38.98 $38.25 $38.66 $38.66 572,980
2018-03-14 $39.36 $39.47 $38.37 $38.67 $38.67 924,408
2018-03-13 $39.67 $39.71 $39.23 $39.35 $39.35 1,443,263
2018-03-12 $39.50 $39.92 $39.24 $39.52 $39.52 913,642
2018-03-09 $39.67 $40.04 $39.13 $39.51 $39.51 799,800
2018-03-08 $39.50 $39.80 $38.94 $39.34 $39.34 805,454
2018-03-07 $38.78 $39.30 $38.67 $39.23 $39.23 628,149
2018-03-06 $38.16 $39.27 $37.91 $39.06 $39.06 1,052,906
2018-03-05 $37.60 $38.35 $37.55 $38.18 $38.18 1,170,479
2018-03-02 $37.13 $37.88 $36.73 $37.71 $37.71 1,026,193
2018-03-01 $36.96 $37.68 $36.86 $37.35 $37.35 1,107,314
2018-02-28 $36.95 $37.91 $36.91 $36.98 $36.98 1,141,084
2018-02-27 $37.18 $38.29 $36.47 $36.96 $36.96 1,298,786
2018-02-26 $37.11 $38.32 $36.70 $37.18 $37.18 2,844,620
2018-02-23 $35.16 $37.41 $35.16 $36.78 $36.78 6,169,483
2018-02-22 $33.68 $34.23 $32.71 $32.79 $32.79 2,092,108
2018-02-21 $33.74 $34.72 $33.68 $33.68 $33.68 1,563,960
2018-02-20 $32.38 $33.79 $32.30 $33.68 $33.68 1,812,131
2018-02-16 $32.29 $32.67 $32.15 $32.38 $32.38 712,006
2018-02-15 $31.91 $32.52 $31.31 $32.43 $32.43 1,155,297
2018-02-14 $30.66 $31.89 $30.41 $31.69 $31.69 1,055,393
2018-02-13 $31.14 $31.47 $30.32 $30.76 $30.76 797,217
2018-02-12 $30.52 $31.44 $30.35 $31.31 $31.31 1,038,292
2018-02-09 $29.69 $30.61 $28.98 $30.31 $30.31 2,228,469
2018-02-08 $31.66 $31.84 $29.43 $29.44 $29.44 1,676,626
2018-02-07 $31.93 $32.08 $31.54 $31.71 $31.71 755,234
2018-02-06 $31.72 $32.16 $30.52 $31.83 $31.83 1,957,621
2018-02-05 $33.62 $34.22 $31.47 $32.50 $32.50 1,464,155
2018-02-02 $33.73 $34.00 $33.34 $33.91 $33.91 921,062
2018-02-01 $33.77 $34.31 $33.41 $33.97 $33.97 683,914
2018-01-31 $34.18 $34.19 $33.61 $33.76 $33.76 605,941
2018-01-30 $34.14 $34.45 $33.79 $34.12 $34.12 546,199
2018-01-29 $34.67 $34.72 $34.14 $34.42 $34.42 506,010
2018-01-26 $34.78 $34.99 $34.48 $34.74 $34.74 578,848
2018-01-25 $34.52 $34.96 $34.39 $34.64 $34.64 710,767
2018-01-24 $34.30 $34.71 $34.00 $34.48 $34.48 874,042
2018-01-23 $33.64 $34.32 $33.40 $34.10 $34.10 1,027,794
2018-01-22 $33.18 $33.80 $33.04 $33.74 $33.74 763,482
2018-01-19 $32.39 $33.26 $32.39 $33.07 $33.07 1,047,699
2018-01-18 $32.57 $32.90 $32.36 $32.40 $32.40 871,730
2018-01-17 $32.04 $32.94 $32.03 $32.57 $32.57 960,300
2018-01-16 $32.84 $32.87 $31.78 $31.88 $31.88 1,179,327
2018-01-12 $33.39 $33.50 $32.30 $32.37 $32.37 1,394,249
2018-01-11 $32.75 $33.91 $32.72 $33.52 $33.52 813,552
2018-01-10 $33.05 $33.05 $32.11 $32.66 $32.66 984,602
2018-01-09 $33.43 $33.52 $32.35 $33.09 $33.09 1,757,640
2018-01-08 $33.67 $33.84 $32.96 $33.49 $33.49 1,402,230
2018-01-05 $33.04 $33.74 $32.70 $33.70 $33.70 1,620,607
2018-01-04 $33.09 $33.53 $32.51 $32.51 $32.51 1,529,272
2018-01-03 $32.85 $33.39 $32.73 $32.90 $32.90 1,436,437
2018-01-02 $34.25 $34.25 $32.87 $32.96 $32.96 1,764,717
2017-12-29 $34.82 $35.03 $34.17 $34.63 $34.63 1,066,881
2017-12-28 $34.65 $34.87 $34.53 $34.82 $34.82 724,264
2017-12-27 $34.78 $34.78 $34.53 $34.63 $34.63 548,658
2017-12-26 $34.64 $34.84 $34.01 $34.81 $34.81 562,307
2017-12-22 $34.33 $34.84 $34.21 $34.65 $34.65 818,984
2017-12-21 $34.44 $34.72 $34.08 $34.65 $34.65 713,635
2017-12-20 $34.04 $34.57 $33.85 $34.10 $34.10 1,052,436
2017-12-19 $33.80 $34.27 $33.07 $34.11 $34.11 1,284,135
2017-12-18 $33.61 $34.44 $33.26 $33.78 $33.78 893,454
2017-12-15 $32.08 $33.04 $31.92 $33.01 $33.01 1,387,197
2017-12-14 $32.24 $32.24 $31.54 $31.89 $31.89 749,741
2017-12-13 $31.41 $32.12 $31.34 $31.83 $31.83 1,171,790
2017-12-12 $31.51 $31.68 $31.10 $31.12 $31.12 652,723
2017-12-11 $32.08 $32.29 $31.37 $31.51 $31.51 1,183,538
2017-12-08 $32.45 $32.70 $32.09 $32.14 $32.14 707,422
2017-12-07 $31.68 $32.69 $31.56 $32.29 $32.29 983,211
2017-12-06 $31.77 $31.99 $31.61 $31.67 $31.67 453,262
2017-12-05 $31.77 $32.35 $31.69 $31.76 $31.76 859,367
2017-12-04 $31.95 $32.06 $31.34 $31.39 $31.39 990,725
2017-12-01 $32.35 $32.48 $31.06 $31.68 $31.68 1,111,754
2017-11-30 $32.07 $32.92 $32.01 $32.37 $32.37 1,456,464
2017-11-29 $31.61 $32.16 $31.61 $32.06 $32.06 1,111,138
2017-11-28 $31.28 $31.78 $30.96 $31.59 $31.59 1,478,568
2017-11-27 $31.85 $31.85 $31.09 $31.29 $31.29 646,576
2017-11-24 $31.20 $31.32 $31.07 $31.30 $31.30 482,760
2017-11-22 $31.09 $31.42 $31.03 $31.19 $31.19 632,945
2017-11-21 $31.03 $31.23 $30.70 $31.12 $31.12 798,865
2017-11-20 $30.15 $30.29 $29.93 $30.15 $30.15 734,315
2017-11-17 $30.38 $30.63 $30.03 $30.08 $30.08 828,661
2017-11-16 $30.45 $30.83 $30.34 $30.53 $30.53 1,086,495
2017-11-15 $30.24 $30.37 $29.81 $30.22 $30.22 965,865
2017-11-14 $30.30 $30.51 $30.09 $30.24 $30.24 826,561
2017-11-13 $29.98 $30.53 $29.94 $30.33 $30.33 1,117,481
2017-11-10 $29.43 $30.22 $29.43 $30.12 $30.12 1,449,281
2017-11-09 $29.80 $29.88 $29.11 $29.30 $29.30 1,641,881
2017-11-08 $28.87 $30.20 $28.40 $30.03 $30.03 7,750,503
2017-11-07 $26.90 $26.92 $25.56 $25.59 $25.59 1,807,872
2017-11-06 $26.83 $27.07 $26.55 $26.80 $26.80 951,144
2017-11-03 $26.34 $26.93 $26.30 $26.82 $26.82 1,334,260
2017-11-02 $26.42 $26.45 $26.15 $26.24 $26.24 551,648
2017-11-01 $26.70 $27.00 $26.46 $26.51 $26.51 855,324
2017-10-31 $26.25 $26.85 $26.17 $26.64 $26.64 579,572
2017-10-30 $25.85 $26.17 $25.61 $26.16 $26.16 965,906
2017-10-27 $25.99 $26.10 $25.70 $25.90 $25.90 642,043
2017-10-26 $26.30 $26.43 $25.95 $25.95 $25.95 861,485
2017-10-25 $26.12 $26.48 $25.59 $26.35 $26.35 835,614
2017-10-24 $26.65 $26.71 $26.17 $26.27 $26.27 619,028
2017-10-23 $26.62 $26.68 $26.37 $26.54 $26.54 540,234
2017-10-20 $26.19 $26.74 $26.16 $26.53 $26.53 561,606
2017-10-19 $26.00 $26.08 $25.55 $26.03 $26.03 551,181
2017-10-18 $26.09 $26.29 $26.00 $26.13 $26.13 433,104
2017-10-17 $25.95 $26.29 $25.84 $26.03 $26.03 502,449
2017-10-16 $26.18 $26.25 $25.89 $26.08 $26.08 652,952
2017-10-13 $26.85 $26.85 $26.16 $26.21 $26.21 656,541
2017-10-12 $26.63 $26.95 $26.55 $26.83 $26.83 790,331
2017-10-11 $26.42 $26.66 $26.38 $26.65 $26.65 752,924
2017-10-10 $26.29 $26.49 $26.24 $26.42 $26.42 495,195
2017-10-09 $26.34 $26.53 $26.11 $26.19 $26.19 461,990
2017-10-06 $26.17 $26.46 $25.78 $26.37 $26.37 740,556
2017-10-05 $26.47 $26.48 $26.10 $26.27 $26.27 796,910
2017-10-04 $26.96 $27.10 $26.26 $26.27 $26.27 851,107
2017-10-03 $27.09 $27.09 $26.45 $26.70 $26.70 983,142
2017-10-02 $27.00 $27.22 $26.89 $27.00 $27.00 524,871
2017-09-29 $26.91 $27.07 $26.83 $26.98 $26.98 488,432
2017-09-28 $26.98 $27.20 $26.83 $26.99 $26.99 621,465
2017-09-27 $26.69 $27.11 $26.65 $27.00 $27.00 861,084
2017-09-26 $26.34 $26.74 $26.34 $26.60 $26.60 1,153,849
2017-09-25 $26.86 $26.97 $26.11 $26.21 $26.21 1,405,682
2017-09-22 $26.67 $26.95 $26.41 $26.91 $26.91 1,243,214
2017-09-21 $26.78 $26.86 $26.29 $26.54 $26.54 1,512,615
2017-09-20 $26.45 $26.78 $26.36 $26.77 $26.77 1,255,874
2017-09-19 $25.96 $26.45 $25.83 $26.40 $26.40 1,050,092
2017-09-18 $25.80 $26.17 $25.79 $25.93 $25.93 1,293,203
2017-09-15 $26.01 $26.01 $25.57 $25.79 $25.79 1,174,149
2017-09-14 $25.72 $26.15 $25.48 $25.88 $25.88 837,781
2017-09-13 $25.72 $25.93 $25.58 $25.72 $25.72 1,004,642
2017-09-12 $25.15 $25.88 $25.15 $25.78 $25.78 1,185,570
2017-09-11 $25.11 $25.60 $24.97 $25.20 $25.20 785,566
2017-09-08 $24.95 $25.13 $24.74 $24.90 $24.90 1,216,063
2017-09-07 $25.03 $25.29 $24.91 $24.94 $24.94 811,645
2017-09-06 $24.80 $25.02 $24.80 $24.93 $24.93 813,750
2017-09-05 $25.10 $25.23 $24.53 $24.70 $24.70 814,490
2017-09-01 $25.37 $25.37 $25.05 $25.17 $25.17 634,108
2017-08-31 $24.77 $25.44 $24.76 $25.37 $25.37 1,240,423
2017-08-30 $24.73 $24.99 $24.66 $24.76 $24.76 1,055,274
2017-08-29 $24.64 $24.77 $24.49 $24.68 $24.68 1,013,426
2017-08-28 $24.78 $24.87 $24.59 $24.71 $24.71 937,599
2017-08-25 $24.31 $24.92 $24.26 $24.82 $24.82 1,526,751
2017-08-24 $24.27 $24.58 $24.14 $24.19 $24.19 1,059,620
2017-08-23 $24.37 $24.49 $24.02 $24.24 $24.24 728,039
2017-08-22 $24.00 $24.59 $23.91 $24.51 $24.51 1,464,097
2017-08-21 $23.67 $23.93 $23.55 $23.91 $23.91 1,281,367
2017-08-18 $24.02 $24.04 $23.49 $23.53 $23.53 1,047,035
2017-08-17 $24.38 $24.49 $24.08 $24.13 $24.13 805,359
2017-08-16 $23.93 $24.68 $23.90 $24.47 $24.47 838,113
2017-08-15 $24.53 $24.53 $23.67 $23.87 $23.87 1,456,962
2017-08-14 $24.73 $24.99 $24.22 $24.28 $24.28 1,591,770
2017-08-11 $24.97 $25.02 $24.22 $24.55 $24.55 2,401,579
2017-08-10 $24.20 $25.19 $23.62 $25.13 $25.13 8,664,394
2017-08-09 $23.34 $23.34 $22.79 $23.04 $23.04 1,669,564
2017-08-08 $23.28 $23.47 $23.03 $23.21 $23.21 1,497,864
2017-08-07 $23.32 $23.76 $23.04 $23.36 $23.36 1,023,545
2017-08-04 $23.50 $23.72 $23.30 $23.32 $23.32 761,367
2017-08-03 $23.16 $23.62 $23.02 $23.47 $23.47 998,357
2017-08-02 $22.84 $23.28 $22.74 $23.21 $23.21 1,230,244
2017-08-01 $22.67 $22.94 $22.50 $22.91 $22.91 1,354,040
2017-07-31 $22.79 $22.90 $22.50 $22.66 $22.66 823,517
2017-07-28 $22.80 $22.96 $22.57 $22.79 $22.79 903,949
2017-07-27 $23.02 $23.26 $22.71 $22.81 $22.81 928,481
2017-07-26 $22.88 $23.19 $22.51 $23.00 $23.00 1,185,679
2017-07-25 $22.81 $22.87 $22.54 $22.76 $22.76 1,023,949
2017-07-24 $22.80 $22.99 $22.67 $22.76 $22.76 1,032,437
2017-07-21 $23.28 $23.28 $22.57 $22.80 $22.80 1,996,565
2017-07-20 $23.11 $23.29 $22.93 $23.12 $23.12 763,649
2017-07-19 $23.28 $23.40 $22.72 $22.78 $22.78 997,508
2017-07-18 $23.17 $23.26 $22.99 $23.24 $23.24 690,386
2017-07-17 $23.24 $23.45 $23.20 $23.24 $23.24 1,277,837
2017-07-14 $23.10 $23.34 $23.03 $23.24 $23.24 622,689
2017-07-13 $22.91 $23.23 $22.90 $23.20 $23.20 735,059
2017-07-12 $22.83 $23.22 $22.80 $22.95 $22.95 859,792
2017-07-11 $22.50 $22.78 $22.50 $22.73 $22.73 848,738
2017-07-10 $22.65 $22.65 $22.26 $22.51 $22.51 1,011,518
2017-07-07 $22.23 $22.92 $21.99 $22.68 $22.68 1,696,627
2017-07-06 $23.14 $23.16 $22.10 $22.24 $22.24 2,413,656
2017-07-05 $23.25 $23.36 $22.97 $23.21 $23.21 1,025,741
2017-07-03 $23.38 $23.57 $23.14 $23.33 $23.33 650,671
2017-06-30 $23.43 $23.63 $23.33 $23.34 $23.34 1,112,608
2017-06-29 $23.78 $23.92 $23.09 $23.41 $23.41 1,585,081
2017-06-28 $24.03 $24.36 $23.77 $23.79 $23.79 2,914,781
2017-06-27 $24.01 $24.05 $23.80 $23.95 $23.95 961,561
2017-06-26 $24.34 $24.58 $24.01 $24.01 $24.01 2,094,696
2017-06-23 $23.92 $24.30 $23.68 $24.25 $24.25 8,512,099
2017-06-22 $23.66 $24.12 $23.52 $23.95 $23.95 2,343,056
2017-06-21 $23.14 $23.75 $23.11 $23.57 $23.57 2,717,277
2017-06-20 $22.94 $23.28 $22.80 $23.02 $23.02 1,643,166
2017-06-19 $22.96 $23.20 $22.76 $22.95 $22.95 1,900,983
2017-06-16 $22.55 $22.99 $22.50 $22.81 $22.81 1,747,288
2017-06-15 $22.09 $22.51 $22.05 $22.45 $22.45 1,259,577
2017-06-14 $22.12 $22.68 $22.02 $22.30 $22.30 1,895,907
2017-06-13 $21.57 $22.11 $21.57 $21.99 $21.99 1,663,752
2017-06-12 $21.62 $21.78 $21.46 $21.46 $21.46 1,321,594
2017-06-09 $21.75 $21.76 $21.39 $21.68 $21.68 1,068,900
2017-06-08 $21.59 $21.75 $21.36 $21.72 $21.72 1,113,563
2017-06-07 $21.26 $21.71 $21.24 $21.67 $21.67 896,949
2017-06-06 $21.15 $21.37 $21.03 $21.22 $21.22 791,192
2017-06-05 $21.48 $21.57 $21.30 $21.31 $21.31 877,609
2017-06-02 $21.75 $21.90 $21.35 $21.49 $21.49 1,062,466
2017-06-01 $21.88 $22.07 $21.69 $21.72 $21.72 1,203,826
2017-05-31 $21.50 $21.85 $21.32 $21.85 $21.85 1,249,968
2017-05-30 $21.63 $21.80 $21.42 $21.51 $21.51 548,592
2017-05-26 $21.39 $21.68 $21.33 $21.63 $21.63 1,054,179
2017-05-25 $21.27 $21.64 $21.13 $21.48 $21.48 1,285,656
2017-05-24 $21.09 $21.21 $20.87 $21.14 $21.14 1,105,738
2017-05-23 $20.91 $21.19 $20.84 $21.02 $21.02 1,122,542
2017-05-22 $20.67 $21.01 $20.60 $20.94 $20.94 1,454,290
2017-05-19 $20.30 $20.78 $20.23 $20.68 $20.68 1,197,779
2017-05-18 $20.10 $20.34 $20.01 $20.20 $20.20 560,254
2017-05-17 $20.18 $20.24 $20.00 $20.14 $20.14 1,368,687
2017-05-16 $20.61 $20.61 $20.24 $20.39 $20.39 1,460,633
2017-05-15 $20.92 $21.06 $20.57 $20.59 $20.59 871,332
2017-05-12 $20.89 $21.11 $20.67 $20.91 $20.91 935,493
2017-05-11 $20.72 $20.98 $20.36 $20.85 $20.85 1,331,576
2017-05-10 $20.92 $21.03 $20.66 $20.75 $20.75 1,254,916
2017-05-09 $20.93 $21.03 $20.79 $20.95 $20.95 1,754,457
2017-05-08 $20.59 $21.00 $20.59 $20.92 $20.92 3,143,093
2017-05-05 $21.01 $21.21 $20.11 $20.60 $20.60 8,137,348
2017-05-04 $20.39 $21.04 $20.35 $21.01 $21.01 1,611,245
2017-05-03 $20.71 $21.14 $19.79 $20.21 $20.21 2,702,336
2017-05-02 $20.59 $20.63 $20.17 $20.27 $20.27 1,192,179
2017-05-01 $20.80 $20.80 $20.39 $20.47 $20.47 925,990
2017-04-28 $20.67 $20.87 $20.36 $20.80 $20.80 1,091,207
2017-04-27 $19.93 $20.71 $19.83 $20.62 $20.62 2,343,012
2017-04-26 $19.12 $19.87 $19.12 $19.78 $19.78 1,967,217
2017-04-25 $18.94 $19.19 $18.83 $19.11 $19.11 872,946
2017-04-24 $18.80 $18.92 $18.69 $18.81 $18.81 810,624
2017-04-21 $18.62 $18.72 $18.41 $18.64 $18.64 910,014
2017-04-20 $18.69 $18.80 $18.54 $18.65 $18.65 620,437
2017-04-19 $18.75 $18.87 $18.58 $18.63 $18.63 831,229
2017-04-18 $18.65 $18.77 $18.63 $18.71 $18.71 899,991
2017-04-17 $18.91 $18.93 $18.58 $18.72 $18.72 750,481
2017-04-13 $18.60 $18.92 $18.56 $18.92 $18.92 966,034
2017-04-12 $19.22 $19.22 $18.54 $18.67 $18.67 1,162,375
2017-04-11 $18.47 $19.22 $18.32 $19.21 $19.21 2,654,760
2017-04-10 $19.27 $19.31 $18.93 $19.04 $19.04 1,064,718
2017-04-07 $19.26 $19.31 $18.99 $19.24 $19.24 1,324,590
2017-04-06 $19.29 $19.38 $19.12 $19.31 $19.31 933,542
2017-04-05 $19.25 $19.34 $19.09 $19.18 $19.18 756,470
2017-04-04 $19.25 $19.43 $19.13 $19.16 $19.16 784,666
2017-04-03 $19.29 $19.34 $18.93 $19.25 $19.25 1,225,579
2017-03-31 $19.48 $19.58 $19.24 $19.27 $19.27 1,224,330
2017-03-30 $18.94 $19.61 $18.91 $19.47 $19.47 1,314,632
2017-03-29 $19.12 $19.12 $18.82 $18.93 $18.93 1,610,144
2017-03-28 $19.09 $19.27 $18.95 $19.14 $19.14 998,969
2017-03-27 $18.97 $19.22 $18.81 $19.15 $19.15 1,301,110
2017-03-24 $19.10 $19.62 $18.91 $19.19 $19.19 2,486,021
2017-03-23 $20.26 $20.40 $19.62 $19.63 $19.63 769,406
2017-03-22 $20.00 $20.08 $19.37 $19.79 $19.79 1,899,729
2017-03-21 $20.36 $20.44 $20.00 $20.05 $20.05 901,351
2017-03-20 $20.16 $20.28 $20.02 $20.25 $20.25 793,484
2017-03-17 $20.41 $20.41 $20.01 $20.19 $20.19 1,430,741
2017-03-16 $20.38 $20.54 $20.14 $20.29 $20.29 500,562
2017-03-15 $20.03 $20.41 $20.00 $20.36 $20.36 661,483
2017-03-14 $20.43 $20.43 $20.00 $20.02 $20.02 1,096,546
2017-03-13 $20.55 $20.63 $20.00 $20.10 $20.10 796,449
2017-03-10 $20.37 $20.90 $20.36 $20.51 $20.51 1,297,539
2017-03-09 $20.23 $20.63 $20.11 $20.25 $20.25 6,909,223
2017-03-08 $20.72 $21.06 $20.65 $21.01 $21.01 481,455
2017-03-07 $21.07 $21.13 $20.63 $20.74 $20.74 969,830
2017-03-06 $21.64 $21.72 $21.10 $21.17 $21.17 599,023
2017-03-03 $21.28 $21.82 $21.13 $21.68 $21.68 1,079,301
2017-03-02 $21.05 $22.00 $21.05 $21.17 $21.17 2,070,375
2017-03-01 $21.76 $22.13 $21.45 $21.85 $21.85 1,940,813
2017-02-28 $21.45 $21.60 $21.17 $21.51 $21.51 1,440,990
2017-02-27 $21.47 $21.78 $21.33 $21.57 $21.57 864,922
2017-02-24 $20.87 $21.51 $20.84 $21.43 $21.43 560,641
2017-02-23 $21.29 $21.36 $20.87 $20.94 $20.94 747,556
2017-02-22 $21.54 $21.89 $21.08 $21.17 $21.17 607,094
2017-02-21 $21.60 $21.84 $21.33 $21.65 $21.65 1,004,425
2017-02-17 $20.96 $21.45 $20.82 $21.45 $21.45 1,002,610
2017-02-16 $21.43 $21.44 $20.91 $21.02 $21.02 529,597
2017-02-15 $21.05 $21.32 $20.72 $21.25 $21.25 1,958,674
2017-02-14 $21.55 $21.64 $21.12 $21.16 $21.16 977,714
2017-02-13 $21.72 $21.84 $21.30 $21.45 $21.45 1,519,471
2017-02-10 $21.54 $21.64 $21.37 $21.49 $21.49 553,467
2017-02-09 $21.51 $21.83 $21.42 $21.51 $21.51 378,372
2017-02-08 $21.43 $21.58 $21.20 $21.50 $21.50 486,627
2017-02-07 $21.72 $21.75 $21.32 $21.39 $21.39 521,808
2017-02-06 $21.42 $21.89 $21.36 $21.74 $21.74 494,164
2017-02-03 $21.51 $21.60 $21.36 $21.39 $21.39 555,168
2017-02-02 $21.29 $21.48 $21.06 $21.41 $21.41 1,469,981
2017-02-01 $21.29 $21.40 $20.98 $21.30 $21.30 636,942
2017-01-31 $20.84 $21.08 $20.66 $21.04 $21.04 620,698
2017-01-30 $20.84 $20.96 $20.56 $20.84 $20.84 393,066
2017-01-27 $21.07 $21.07 $20.75 $20.85 $20.85 389,260
2017-01-26 $21.26 $21.47 $20.92 $21.06 $21.06 525,268
2017-01-25 $20.57 $21.24 $20.57 $21.20 $21.20 1,137,435
2017-01-24 $20.04 $20.60 $19.99 $20.51 $20.51 928,458
2017-01-23 $20.06 $20.27 $19.79 $20.00 $20.00 456,726
2017-01-20 $20.13 $20.25 $19.97 $20.03 $20.03 392,344
2017-01-19 $20.52 $20.57 $19.92 $20.00 $20.00 515,064
2017-01-18 $20.72 $20.87 $20.42 $20.51 $20.51 305,455
2017-01-17 $20.60 $20.90 $20.56 $20.69 $20.69 574,901
2017-01-13 $20.74 $20.77 $20.45 $20.68 $20.68 740,194
2017-01-12 $20.36 $20.63 $20.10 $20.63 $20.63 672,365
2017-01-11 $20.24 $20.65 $20.20 $20.48 $20.48 922,503
2017-01-10 $20.01 $20.20 $19.92 $20.16 $20.16 917,278
2017-01-09 $20.13 $20.13 $19.89 $19.96 $19.96 729,345
2017-01-06 $20.06 $20.13 $19.99 $20.09 $20.09 361,280
2017-01-05 $20.41 $20.41 $19.99 $20.11 $20.11 504,484
2017-01-04 $20.28 $20.39 $20.17 $20.21 $20.21 471,310
2017-01-03 $20.36 $20.87 $19.86 $20.19 $20.19 755,690
2016-12-30 $20.09 $20.20 $19.88 $20.10 $20.10 482,407
2016-12-29 $19.75 $20.05 $19.75 $20.05 $20.05 486,612
2016-12-28 $19.88 $19.93 $19.66 $19.76 $19.76 411,579
2016-12-27 $19.83 $20.04 $19.76 $19.87 $19.87 305,974
2016-12-23 $19.94 $19.99 $19.68 $19.76 $19.76 584,041
2016-12-22 $20.04 $20.04 $19.63 $19.97 $19.97 465,846
2016-12-21 $20.54 $20.60 $20.00 $20.04 $20.04 718,153
2016-12-20 $20.72 $20.90 $20.53 $20.60 $20.60 386,226
2016-12-19 $20.99 $20.99 $20.56 $20.72 $20.72 413,796
2016-12-16 $20.46 $21.03 $20.35 $20.89 $20.89 1,418,879
2016-12-15 $20.57 $20.67 $20.33 $20.39 $20.39 466,578
2016-12-14 $20.85 $21.10 $20.55 $20.57 $20.57 481,106
2016-12-13 $20.63 $20.99 $20.63 $20.94 $20.94 982,463
2016-12-12 $20.87 $20.88 $20.41 $20.69 $20.69 766,171
2016-12-09 $21.22 $21.30 $21.00 $21.01 $21.01 573,192
2016-12-08 $20.84 $21.50 $20.82 $21.08 $21.08 1,479,001
2016-12-07 $20.24 $20.69 $20.12 $20.68 $20.68 1,108,852
2016-12-06 $20.25 $20.29 $19.64 $20.13 $20.13 1,145,514
2016-12-05 $20.13 $20.49 $20.13 $20.17 $20.17 954,164
2016-12-02 $19.92 $20.06 $19.56 $20.02 $20.02 758,078
2016-12-01 $20.26 $20.50 $19.60 $19.99 $19.99 1,544,807
2016-11-30 $20.87 $20.89 $20.14 $20.27 $20.27 688,217
2016-11-29 $20.97 $21.10 $20.60 $20.70 $20.70 796,656
2016-11-28 $21.54 $21.75 $20.96 $20.99 $20.99 741,851
2016-11-25 $21.46 $21.79 $21.36 $21.61 $21.61 1,117,671
2016-11-23 $20.72 $21.52 $20.63 $21.36 $21.36 1,560,909
2016-11-22 $20.35 $20.76 $20.16 $20.76 $20.76 1,103,248
2016-11-21 $20.12 $20.42 $20.12 $20.30 $20.30 905,962
2016-11-18 $20.44 $20.65 $19.94 $20.01 $20.01 1,208,034
2016-11-17 $23.05 $23.50 $22.70 $23.01 $20.20 5,832,184
2016-11-16 $24.09 $24.34 $23.60 $24.12 $21.18 648,462
2016-11-15 $24.29 $24.47 $23.79 $24.09 $21.15 572,337
2016-11-14 $24.76 $25.10 $23.97 $24.12 $21.18 996,294
2016-11-11 $24.08 $24.85 $24.00 $24.54 $21.55 1,132,687
2016-11-10 $23.19 $24.16 $23.19 $23.91 $20.99 978,615
2016-11-09 $21.76 $23.15 $21.74 $23.03 $20.22 594,455
2016-11-08 $21.52 $22.29 $21.35 $22.20 $19.49 854,562
2016-11-07 $21.07 $21.81 $21.06 $21.69 $19.04 556,249
2016-11-04 $20.65 $21.28 $20.62 $20.99 $18.43 563,084
2016-11-03 $21.10 $21.29 $20.63 $20.70 $18.17 821,279
2016-11-02 $20.98 $21.23 $20.60 $20.85 $18.31 604,212
2016-11-01 $21.44 $21.44 $20.50 $21.09 $18.52 641,889
2016-10-31 $21.22 $21.41 $21.10 $21.20 $18.61 723,789
2016-10-28 $21.41 $21.69 $21.04 $21.16 $18.58 979,073
2016-10-27 $22.00 $22.15 $20.50 $21.46 $18.84 2,214,767
2016-10-26 $19.61 $20.51 $19.22 $20.32 $17.84 932,584
2016-10-25 $19.77 $19.98 $19.20 $19.58 $17.19 677,952
2016-10-24 $19.31 $19.81 $19.31 $19.70 $17.30 614,092
2016-10-21 $19.40 $19.67 $19.17 $19.30 $16.95 326,675
2016-10-20 $19.52 $19.65 $19.45 $19.56 $17.17 332,154
2016-10-19 $19.52 $19.57 $19.24 $19.55 $17.17 211,040
2016-10-18 $19.58 $19.71 $19.40 $19.45 $17.08 170,970
2016-10-17 $19.64 $19.64 $19.30 $19.36 $17.00 203,270
2016-10-14 $19.53 $19.95 $19.46 $19.51 $17.13 292,389
2016-10-13 $19.80 $19.82 $19.41 $19.48 $17.10 530,013
2016-10-12 $19.76 $19.96 $19.51 $19.85 $17.43 811,889
2016-10-11 $20.03 $20.04 $19.69 $19.81 $17.39 252,186
2016-10-10 $19.80 $20.10 $19.69 $20.02 $17.58 315,951
2016-10-07 $19.92 $20.00 $19.57 $19.83 $17.41 628,973
2016-10-06 $19.80 $20.11 $19.69 $19.95 $17.52 294,889
2016-10-05 $19.90 $20.15 $19.89 $19.98 $17.54 300,695
2016-10-04 $19.98 $20.05 $19.71 $19.82 $17.40 384,753
2016-10-03 $19.91 $19.98 $19.57 $19.97 $17.53 479,844
2016-09-30 $20.08 $20.15 $19.97 $20.07 $17.62 545,477
2016-09-29 $20.01 $20.19 $19.97 $20.01 $17.57 374,070
2016-09-28 $20.12 $20.26 $19.91 $20.11 $17.66 476,487
2016-09-27 $20.22 $20.38 $19.92 $20.24 $17.77 622,924
2016-09-26 $20.94 $20.98 $20.13 $20.18 $17.72 1,121,135
2016-09-23 $20.23 $21.03 $19.85 $21.00 $18.44 4,376,475
2016-09-22 $19.85 $19.98 $19.77 $19.86 $17.44 259,085
2016-09-21 $19.64 $19.96 $19.56 $19.71 $17.31 495,641
2016-09-20 $19.56 $19.85 $19.49 $19.70 $17.30 259,444
2016-09-19 $19.85 $19.90 $19.29 $19.49 $17.11 284,802
2016-09-16 $19.85 $20.03 $19.59 $19.85 $17.43 445,145
2016-09-15 $19.51 $20.21 $19.50 $19.93 $17.50 620,750
2016-09-14 $19.90 $19.91 $19.36 $19.56 $17.17 353,684
2016-09-13 $20.27 $20.34 $19.75 $19.85 $17.43 697,514
2016-09-12 $20.00 $20.50 $19.36 $20.47 $17.97 665,788
2016-09-09 $20.63 $20.82 $20.10 $20.11 $17.66 489,249
2016-09-08 $21.21 $21.28 $20.71 $20.79 $18.25 277,809
2016-09-07 $21.23 $21.34 $20.81 $21.31 $18.71 321,103
2016-09-06 $21.07 $21.28 $20.92 $21.24 $18.65 371,468
2016-09-02 $20.95 $21.11 $20.82 $21.00 $18.44 335,282
2016-09-01 $20.98 $21.24 $20.53 $20.90 $18.35 682,826
2016-08-31 $21.91 $22.06 $21.60 $21.65 $19.01 372,233
2016-08-30 $21.76 $21.95 $21.01 $21.92 $19.25 340,774
2016-08-29 $22.05 $22.10 $21.72 $21.73 $19.08 208,797
2016-08-26 $21.99 $22.24 $21.92 $22.00 $19.32 265,368
2016-08-25 $22.29 $22.61 $21.94 $22.02 $19.33 339,680
2016-08-24 $22.77 $22.80 $22.14 $22.34 $19.61 234,893
2016-08-23 $22.34 $23.41 $22.30 $22.81 $20.03 928,324
2016-08-22 $21.98 $22.50 $21.90 $22.32 $19.60 338,979
2016-08-19 $21.65 $22.07 $21.65 $21.91 $19.24 256,488
2016-08-18 $21.66 $21.77 $21.56 $21.62 $18.98 148,717
2016-08-17 $22.15 $22.31 $21.62 $21.67 $19.03 557,742
2016-08-16 $22.24 $22.37 $21.97 $22.12 $19.42 310,107
2016-08-15 $22.50 $22.75 $21.75 $22.25 $19.54 661,508
2016-08-12 $21.67 $23.12 $20.63 $22.36 $19.63 2,399,943
2016-08-11 $20.27 $20.79 $20.24 $20.33 $17.85 580,134
2016-08-10 $20.33 $20.80 $19.74 $20.17 $17.71 403,284
2016-08-09 $20.75 $20.76 $20.03 $20.30 $17.82 444,172
2016-08-08 $20.64 $20.89 $20.50 $20.72 $18.19 181,546
2016-08-05 $20.49 $21.06 $20.36 $20.54 $18.03 326,427
2016-08-04 $20.18 $20.50 $19.97 $20.43 $17.94 189,334
2016-08-03 $20.00 $20.51 $19.99 $20.23 $17.76 186,820
2016-08-02 $20.46 $20.49 $20.01 $20.05 $17.60 228,188
2016-08-01 $20.45