Range Resources Corp (RRC) Exchange: NYSE

Data as of March 28, 2024

$32.14 ($0.10) 0.31%

Range Resources Corp - Daily Information
Click for more stock information on Range Resources Corp.
Daily Information Data
Date March 28, 2024
Open $32.32
Previous Close $32.14
High $32.32
Low $31.93
Adjusted Open $32.32
Previous Adjusted Close $32.14
Adjusted High $32.32
Adjusted Low $31.93

About Range Resources Corp (RRC)

Range Resources Corporation is an independent energy company engaged in the exploration, development, and production of natural gas and crude oil in the United States. The company was founded in 1976 and is based in Fort Worth, Texas. It went public in 1993 and had a stellar year in 2018, with a 36.3% increase in natural gas production and a 37.5% increase in crude oil production. Since its inception, Range Resources has grown its total net production to 602 Bcf of natural gas, 8.4 million barrels of crude oil and 513 million barrels of natural gas liquids.

Historical Stock Data for Range Resources Corp (RRC)

Date Open High Low Close Adj.Close Volume
2024-03-18 $32.32 $32.32 $31.93 $32.14 $32.14 1,866,416
2024-03-15 $32.02 $32.44 $31.74 $32.04 $32.04 6,854,345
2024-03-14 $32.56 $32.71 $31.54 $32.15 $32.15 2,479,136
2024-03-13 $32.72 $33.15 $32.37 $32.45 $32.37 2,240,689
2024-03-12 $32.93 $32.93 $32.32 $32.55 $32.47 1,597,472
2024-03-11 $32.86 $33.02 $32.29 $32.68 $32.60 3,119,539
2024-03-08 $33.24 $33.39 $32.81 $33.11 $33.11 1,404,570
2024-03-07 $32.81 $33.08 $32.58 $32.86 $32.86 2,533,601
2024-03-06 $32.86 $32.96 $32.44 $32.77 $32.77 1,965,387
2024-03-05 $32.19 $33.20 $32.19 $32.83 $32.83 2,179,022
2024-03-04 $32.73 $32.91 $32.28 $32.34 $32.34 2,101,663
2024-03-01 $31.75 $32.41 $31.53 $32.14 $32.14 2,441,723
2024-02-29 $31.47 $31.99 $31.31 $31.62 $31.62 2,530,874
2024-02-28 $31.36 $31.62 $31.11 $31.39 $31.39 1,896,128
2024-02-27 $31.71 $31.77 $31.24 $31.34 $31.34 1,844,825
2024-02-26 $31.60 $31.77 $31.01 $31.41 $31.41 2,729,264
2024-02-23 $31.19 $31.45 $30.58 $31.16 $31.16 3,220,493
2024-02-22 $30.00 $32.39 $30.00 $31.78 $31.78 6,462,416
2024-02-21 $31.60 $33.16 $31.60 $32.88 $32.88 5,479,298
2024-02-20 $30.59 $30.91 $30.26 $30.52 $30.52 2,675,104
2024-02-16 $30.03 $31.15 $29.88 $30.75 $30.75 3,506,079
2024-02-15 $29.12 $30.78 $29.12 $30.13 $30.13 4,182,750
2024-02-14 $28.41 $28.87 $27.69 $28.85 $28.85 4,473,111
2024-02-13 $28.29 $28.72 $27.94 $28.47 $28.47 3,274,873
2024-02-12 $28.10 $28.91 $28.09 $28.73 $28.73 2,138,475
2024-02-09 $28.34 $28.46 $27.73 $27.99 $27.99 3,550,504
2024-02-08 $27.78 $28.65 $27.68 $28.46 $28.46 3,895,750
2024-02-07 $28.23 $28.42 $27.60 $27.90 $27.90 3,712,623
2024-02-06 $28.16 $28.76 $27.93 $28.08 $28.08 2,626,846
2024-02-05 $28.58 $28.70 $27.92 $28.17 $28.17 2,017,314
2024-02-02 $28.91 $28.97 $28.47 $28.80 $28.80 2,637,041
2024-02-01 $29.32 $29.40 $28.69 $29.00 $29.00 2,460,807
2024-01-31 $30.03 $30.20 $29.04 $29.04 $29.04 2,278,269
2024-01-30 $29.36 $30.28 $29.22 $30.08 $30.08 2,366,899
2024-01-29 $29.78 $29.81 $28.90 $29.58 $29.58 2,338,731
2024-01-26 $29.60 $29.92 $29.18 $29.89 $29.89 2,338,703
2024-01-25 $30.24 $30.29 $29.53 $29.78 $29.78 1,410,781
2024-01-24 $29.78 $30.09 $29.65 $29.78 $29.78 1,792,593
2024-01-23 $29.34 $29.78 $29.11 $29.40 $29.40 2,480,607
2024-01-22 $29.34 $29.71 $29.10 $29.39 $29.39 1,823,202
2024-01-19 $29.16 $29.76 $28.72 $29.70 $29.70 3,241,729
2024-01-18 $29.68 $29.70 $29.17 $29.35 $29.35 1,843,539
2024-01-17 $29.37 $29.84 $29.14 $29.50 $29.50 2,465,127
2024-01-16 $30.43 $30.64 $29.49 $29.70 $29.70 3,070,628
2024-01-12 $30.81 $31.07 $30.42 $30.86 $30.86 1,695,772
2024-01-11 $30.28 $30.97 $29.80 $30.04 $30.04 3,277,782
2024-01-10 $30.65 $30.65 $30.17 $30.52 $30.52 2,624,635
2024-01-09 $31.15 $31.16 $30.33 $30.80 $30.80 2,500,998
2024-01-08 $30.18 $30.85 $29.56 $30.84 $30.84 2,501,178
2024-01-05 $30.24 $30.95 $30.15 $30.84 $30.84 2,317,031
2024-01-04 $31.50 $31.59 $30.22 $30.29 $30.29 2,651,284
2024-01-03 $30.69 $31.01 $30.11 $30.99 $30.99 2,842,049
2024-01-02 $30.87 $31.09 $30.51 $30.80 $30.80 1,738,432
2023-12-29 $30.85 $31.05 $30.43 $30.44 $30.44 1,600,543
2023-12-28 $31.01 $31.41 $30.80 $30.83 $30.83 1,432,181
2023-12-27 $31.12 $31.25 $30.75 $30.95 $30.95 1,873,470
2023-12-26 $30.76 $31.06 $30.69 $30.87 $30.87 1,519,832
2023-12-22 $30.59 $30.86 $30.30 $30.64 $30.64 1,852,999
2023-12-21 $30.00 $30.57 $29.92 $30.50 $30.50 1,419,603
2023-12-20 $30.47 $30.82 $29.61 $29.65 $29.65 1,825,853
2023-12-19 $30.08 $30.54 $29.60 $30.48 $30.48 1,989,873
2023-12-18 $30.60 $30.68 $30.06 $30.37 $30.37 3,219,739
2023-12-15 $30.32 $30.39 $29.75 $29.92 $29.92 5,819,730
2023-12-14 $29.65 $30.41 $29.58 $30.40 $30.40 3,838,209
2023-12-13 $29.30 $29.68 $28.83 $29.67 $29.59 3,079,343
2023-12-12 $29.02 $29.52 $28.73 $29.08 $29.00 3,080,502
2023-12-11 $28.66 $29.95 $28.43 $29.80 $29.72 3,931,825
2023-12-08 $29.67 $30.04 $29.35 $29.70 $29.70 2,658,617
2023-12-07 $29.66 $29.96 $29.12 $29.41 $29.41 2,724,107
2023-12-06 $31.00 $31.00 $29.55 $29.58 $29.58 4,825,337
2023-12-05 $32.01 $32.14 $31.20 $31.33 $31.33 2,308,641
2023-12-04 $32.13 $32.55 $31.54 $31.73 $31.73 2,741,224
2023-12-01 $32.35 $33.21 $32.24 $32.73 $32.73 1,572,898
2023-11-30 $32.41 $32.89 $31.83 $32.50 $32.50 3,955,162
2023-11-29 $32.62 $32.72 $32.06 $32.11 $32.11 3,734,375
2023-11-28 $33.21 $33.23 $32.36 $32.44 $32.44 1,837,327
2023-11-27 $32.99 $33.20 $32.59 $33.16 $33.16 2,675,626
2023-11-24 $33.02 $33.86 $33.02 $33.46 $33.46 635,113
2023-11-22 $32.34 $33.68 $32.15 $33.44 $33.44 3,310,174
2023-11-21 $33.19 $33.36 $32.51 $32.97 $32.97 3,734,353
2023-11-20 $33.72 $33.98 $33.34 $33.47 $33.47 2,686,262
2023-11-17 $33.50 $33.97 $33.23 $33.72 $33.72 2,116,356
2023-11-16 $33.93 $34.18 $32.71 $33.47 $33.47 3,716,270
2023-11-15 $34.00 $34.92 $33.85 $34.49 $34.49 1,745,873
2023-11-14 $33.32 $34.13 $33.13 $33.88 $33.88 2,331,498
2023-11-13 $33.37 $33.67 $32.80 $33.30 $33.30 3,139,232
2023-11-10 $33.50 $33.74 $32.62 $32.92 $32.92 2,165,053
2023-11-09 $33.16 $33.44 $32.74 $33.11 $33.11 2,140,939
2023-11-08 $33.73 $34.13 $33.03 $33.09 $33.09 2,343,174
2023-11-07 $34.75 $34.85 $33.97 $34.02 $34.02 3,729,797
2023-11-06 $36.82 $36.99 $34.94 $35.33 $35.33 3,211,974
2023-11-03 $37.24 $37.88 $37.04 $37.23 $37.23 2,716,621
2023-11-02 $36.40 $37.47 $36.22 $37.35 $37.35 2,109,682
2023-11-01 $35.59 $36.89 $35.49 $36.69 $36.69 3,232,275
2023-10-31 $34.97 $35.95 $34.41 $35.84 $35.84 3,969,189
2023-10-30 $34.38 $34.95 $34.11 $34.60 $34.60 2,071,543
2023-10-27 $35.31 $35.31 $34.17 $34.71 $34.71 2,220,023
2023-10-26 $33.56 $35.33 $33.13 $34.98 $34.98 3,845,234
2023-10-25 $35.09 $35.09 $33.87 $34.23 $34.23 3,708,842
2023-10-24 $34.96 $35.03 $34.31 $34.48 $34.48 2,311,227
2023-10-23 $34.16 $34.72 $33.51 $34.68 $34.68 2,867,960
2023-10-20 $34.60 $34.74 $34.01 $34.40 $34.40 2,421,200
2023-10-19 $34.92 $35.45 $34.61 $34.74 $34.74 2,579,038
2023-10-18 $35.67 $35.80 $34.88 $35.09 $35.09 2,462,722
2023-10-17 $35.08 $35.79 $35.04 $35.43 $35.43 4,190,635
2023-10-16 $35.02 $35.16 $34.56 $35.06 $35.06 1,998,545
2023-10-13 $35.00 $35.37 $34.82 $34.99 $34.99 2,707,089
2023-10-12 $34.50 $34.86 $34.25 $34.85 $34.85 2,824,475
2023-10-11 $33.60 $34.47 $33.42 $34.40 $34.40 2,647,603
2023-10-10 $34.86 $34.98 $34.12 $34.15 $34.15 3,835,673
2023-10-09 $33.47 $34.68 $33.47 $34.55 $34.55 3,796,492
2023-10-06 $31.72 $33.39 $31.43 $33.03 $33.03 4,153,749
2023-10-05 $30.07 $31.50 $30.01 $31.33 $31.33 2,857,148
2023-10-04 $30.90 $30.95 $29.70 $30.17 $30.17 3,130,986
2023-10-03 $30.42 $31.08 $29.97 $31.02 $31.02 2,766,562
2023-10-02 $32.42 $32.65 $30.20 $30.44 $30.44 3,409,738
2023-09-29 $32.73 $32.87 $32.29 $32.41 $32.41 1,846,855
2023-09-28 $32.06 $32.85 $31.93 $32.79 $32.79 2,439,048
2023-09-27 $31.50 $32.52 $31.37 $32.13 $32.13 3,008,189
2023-09-26 $30.47 $31.24 $30.44 $30.87 $30.87 2,948,256
2023-09-25 $29.95 $30.81 $29.84 $30.79 $30.79 2,397,123
2023-09-22 $30.20 $30.38 $29.59 $30.11 $30.11 2,117,503
2023-09-21 $30.52 $30.64 $29.85 $29.98 $29.98 2,062,207
2023-09-20 $30.77 $31.34 $30.39 $30.40 $30.40 1,950,821
2023-09-19 $31.86 $31.88 $31.28 $31.40 $31.40 1,844,000
2023-09-18 $32.34 $32.34 $31.31 $31.47 $31.47 2,218,907
2023-09-15 $32.84 $33.00 $31.84 $32.03 $32.03 5,386,062
2023-09-14 $33.60 $33.88 $32.92 $33.26 $33.26 2,264,924
2023-09-13 $32.65 $32.97 $32.35 $32.81 $32.73 1,995,563
2023-09-12 $32.31 $33.07 $32.31 $33.00 $32.92 1,838,258
2023-09-11 $32.81 $32.89 $31.71 $31.92 $31.84 1,786,472
2023-09-08 $32.50 $32.98 $32.38 $32.49 $32.41 1,868,378
2023-09-07 $32.22 $32.59 $31.95 $32.15 $32.15 2,160,716
2023-09-06 $32.00 $32.53 $31.67 $32.18 $32.18 2,294,926
2023-09-05 $33.00 $33.52 $32.27 $32.29 $32.29 2,118,485
2023-09-01 $32.84 $33.71 $32.61 $33.36 $33.36 2,722,593
2023-08-31 $31.87 $32.75 $31.74 $32.38 $32.38 2,897,685
2023-08-30 $31.85 $32.27 $31.73 $31.87 $31.87 1,061,538
2023-08-29 $31.55 $31.80 $31.18 $31.79 $31.79 1,112,468
2023-08-28 $31.71 $32.15 $31.41 $31.58 $31.58 1,363,587
2023-08-25 $31.42 $31.57 $31.00 $31.21 $31.21 1,624,572
2023-08-24 $30.60 $31.42 $30.41 $31.15 $31.15 2,291,829
2023-08-23 $31.30 $31.31 $30.76 $30.89 $30.89 1,719,401
2023-08-22 $32.46 $32.50 $31.61 $31.72 $31.72 1,456,476
2023-08-21 $32.50 $32.59 $31.86 $32.35 $32.35 1,508,250
2023-08-18 $31.88 $32.18 $31.60 $32.12 $32.12 1,478,597
2023-08-17 $32.18 $32.79 $31.90 $32.32 $32.32 2,380,830
2023-08-16 $32.01 $32.32 $31.52 $31.66 $31.66 1,915,514
2023-08-15 $31.80 $31.99 $31.52 $31.93 $31.93 1,997,180
2023-08-14 $32.16 $32.42 $31.60 $32.29 $32.29 2,180,455
2023-08-11 $32.44 $32.88 $32.34 $32.45 $32.45 2,044,695
2023-08-10 $33.20 $33.60 $32.29 $32.54 $32.54 2,462,051
2023-08-09 $34.06 $34.54 $33.53 $33.54 $33.54 2,288,303
2023-08-08 $32.73 $33.52 $32.50 $33.42 $33.42 1,949,470
2023-08-07 $33.09 $33.51 $32.86 $33.36 $33.36 2,527,450
2023-08-04 $32.50 $33.20 $32.48 $32.77 $32.77 3,114,679
2023-08-03 $31.48 $32.75 $31.35 $32.50 $32.50 2,675,706
2023-08-02 $31.00 $31.29 $30.35 $31.24 $31.24 2,468,388
2023-08-01 $30.91 $31.63 $30.83 $31.48 $31.48 3,411,172
2023-07-31 $31.27 $31.48 $30.64 $31.43 $31.43 3,564,126
2023-07-28 $30.99 $31.69 $30.96 $31.27 $31.27 2,947,144
2023-07-27 $31.17 $31.40 $30.48 $30.59 $30.59 3,493,508
2023-07-26 $29.96 $31.51 $29.78 $31.10 $31.10 3,963,660
2023-07-25 $30.37 $30.87 $29.32 $30.29 $30.29 5,429,560
2023-07-24 $29.98 $30.30 $29.67 $30.19 $30.19 3,037,807
2023-07-21 $30.38 $30.42 $29.90 $30.00 $30.00 2,384,905
2023-07-20 $30.41 $30.69 $30.04 $30.20 $30.20 2,987,989
2023-07-19 $30.01 $30.35 $29.57 $29.82 $29.82 2,311,912
2023-07-18 $29.18 $30.48 $28.95 $29.86 $29.86 4,971,664
2023-07-17 $28.22 $29.25 $27.91 $28.88 $28.88 2,608,182
2023-07-14 $29.14 $29.32 $28.28 $28.33 $28.33 3,197,888
2023-07-13 $29.56 $29.99 $29.12 $29.13 $29.13 2,617,514
2023-07-12 $29.61 $30.10 $29.36 $29.57 $29.57 3,512,033
2023-07-11 $29.18 $29.86 $28.98 $29.68 $29.68 3,113,890
2023-07-10 $28.45 $29.01 $28.29 $29.00 $29.00 1,985,571
2023-07-07 $27.78 $29.31 $27.78 $28.49 $28.49 3,986,662
2023-07-06 $29.07 $29.25 $27.64 $28.06 $28.06 2,765,615
2023-07-05 $29.66 $29.66 $29.11 $29.33 $29.33 1,921,470
2023-07-03 $29.23 $29.58 $29.05 $29.33 $29.33 1,013,858
2023-06-30 $29.69 $29.83 $29.22 $29.40 $29.40 2,126,189
2023-06-29 $28.59 $29.39 $28.32 $29.34 $29.34 2,343,837
2023-06-28 $28.67 $28.78 $28.15 $28.62 $28.62 3,029,600
2023-06-27 $28.14 $28.83 $27.53 $28.53 $28.53 2,893,889
2023-06-26 $28.21 $28.81 $28.12 $28.26 $28.26 2,941,281
2023-06-23 $28.21 $28.33 $27.79 $28.10 $28.10 5,733,807
2023-06-22 $28.68 $28.96 $28.29 $28.77 $28.77 2,933,665
2023-06-21 $28.63 $29.14 $28.19 $29.00 $29.00 5,850,995
2023-06-20 $28.49 $28.77 $28.08 $28.59 $28.59 4,063,846
2023-06-16 $27.93 $28.81 $27.80 $28.49 $28.49 6,673,154
2023-06-15 $26.42 $27.83 $26.29 $27.73 $27.73 5,780,502
2023-06-14 $27.28 $27.29 $25.89 $26.13 $26.05 4,705,903
2023-06-13 $27.80 $28.02 $27.06 $27.14 $27.06 3,858,772
2023-06-12 $28.00 $28.12 $27.18 $27.35 $27.27 4,265,209
2023-06-09 $28.41 $28.79 $28.28 $28.48 $28.40 3,265,358
2023-06-08 $28.60 $28.79 $28.01 $28.68 $28.60 2,756,167
2023-06-07 $27.98 $28.98 $27.85 $28.74 $28.74 4,953,962
2023-06-06 $26.65 $27.72 $26.60 $27.56 $27.56 4,711,560
2023-06-05 $28.59 $28.75 $27.07 $27.07 $27.07 3,258,000
2023-06-02 $27.73 $28.42 $27.38 $28.08 $28.08 3,292,585
2023-06-01 $27.40 $27.56 $27.07 $27.09 $27.09 3,524,453
2023-05-31 $27.21 $27.60 $27.11 $27.37 $27.37 4,721,925
2023-05-30 $28.38 $28.44 $26.77 $27.55 $27.55 7,009,706
2023-05-26 $29.40 $29.54 $28.32 $29.01 $29.01 4,732,784
2023-05-25 $29.28 $29.81 $29.15 $29.39 $29.39 6,864,049
2023-05-24 $29.52 $29.85 $28.97 $29.80 $29.80 5,065,512
2023-05-23 $29.87 $29.92 $29.18 $29.24 $29.24 4,290,209
2023-05-22 $28.83 $29.67 $28.78 $29.62 $29.62 4,294,841
2023-05-19 $30.08 $30.27 $28.94 $29.33 $29.33 8,392,829
2023-05-18 $27.47 $29.55 $27.25 $29.49 $29.49 7,514,532
2023-05-17 $27.47 $27.68 $27.09 $27.52 $27.52 3,605,797
2023-05-16 $27.32 $27.84 $27.15 $27.19 $27.19 5,304,400
2023-05-15 $26.76 $27.40 $26.67 $27.39 $27.39 5,613,452
2023-05-12 $25.37 $26.52 $25.01 $26.38 $26.38 4,877,522
2023-05-11 $24.75 $25.16 $24.61 $25.07 $25.07 2,410,720
2023-05-10 $25.54 $25.66 $24.87 $25.07 $25.07 2,780,188
2023-05-09 $25.25 $25.89 $25.11 $25.54 $25.54 3,725,142
2023-05-08 $26.08 $26.09 $25.34 $25.50 $25.50 2,590,672
2023-05-05 $25.10 $25.72 $25.02 $25.30 $25.30 4,183,575
2023-05-04 $24.22 $24.63 $23.92 $24.27 $24.27 3,171,570
2023-05-03 $24.65 $25.05 $24.17 $24.27 $24.27 4,606,251
2023-05-02 $25.44 $25.70 $24.81 $25.14 $25.14 3,728,826
2023-05-01 $26.01 $26.43 $25.59 $26.11 $26.11 2,937,176
2023-04-28 $25.24 $26.76 $25.01 $26.45 $26.45 7,583,370
2023-04-27 $24.98 $25.48 $24.88 $25.05 $25.05 4,436,364
2023-04-26 $25.09 $25.09 $24.35 $24.75 $24.75 4,328,127
2023-04-25 $26.10 $26.40 $24.86 $25.10 $25.10 6,162,188
2023-04-24 $25.49 $25.87 $25.25 $25.69 $25.69 5,979,548
2023-04-21 $25.56 $25.81 $25.22 $25.50 $25.50 5,857,972
2023-04-20 $25.85 $26.23 $25.57 $25.65 $25.65 2,438,686
2023-04-19 $25.86 $26.35 $25.66 $26.33 $26.33 2,542,843
2023-04-18 $26.74 $27.03 $26.25 $26.61 $26.61 2,699,521
2023-04-17 $27.68 $27.91 $26.72 $26.82 $26.82 2,252,193
2023-04-14 $27.25 $27.35 $26.87 $27.26 $27.26 1,866,250
2023-04-13 $27.03 $27.53 $26.86 $27.14 $27.14 1,537,743
2023-04-12 $27.38 $27.83 $27.01 $27.02 $27.02 1,836,108
2023-04-11 $27.48 $27.48 $26.66 $27.34 $27.34 3,888,059
2023-04-10 $26.95 $27.63 $26.70 $27.10 $27.10 4,178,610
2023-04-06 $26.59 $26.77 $26.03 $26.36 $26.36 2,382,997
2023-04-05 $27.05 $27.31 $26.30 $27.02 $27.02 2,103,885
2023-04-04 $26.90 $26.99 $26.23 $26.84 $26.84 5,191,821
2023-04-03 $27.40 $27.57 $26.39 $26.79 $26.79 4,262,442
2023-03-31 $25.65 $26.73 $25.51 $26.47 $26.47 4,331,505
2023-03-30 $25.49 $25.60 $24.80 $25.15 $25.15 2,241,749
2023-03-29 $25.38 $25.46 $25.00 $25.27 $25.27 2,064,351
2023-03-28 $24.54 $25.26 $24.34 $25.06 $25.06 3,391,590
2023-03-27 $24.30 $24.91 $23.94 $24.68 $24.68 3,638,286
2023-03-24 $23.70 $24.67 $23.58 $24.47 $24.47 2,624,507
2023-03-23 $24.17 $25.07 $23.95 $23.96 $23.96 4,106,342
2023-03-22 $24.52 $24.78 $23.88 $24.08 $24.08 5,326,852
2023-03-21 $23.91 $24.57 $23.84 $24.41 $24.41 4,312,896
2023-03-20 $22.89 $23.84 $22.89 $23.33 $23.33 4,960,235
2023-03-17 $24.94 $25.04 $22.72 $22.88 $22.88 10,423,924
2023-03-16 $23.67 $25.13 $23.47 $25.11 $25.11 3,080,834
2023-03-15 $24.90 $25.16 $23.58 $24.08 $24.08 4,370,519
2023-03-14 $25.37 $26.32 $25.09 $25.69 $25.69 3,034,344
2023-03-13 $25.04 $26.07 $24.62 $25.34 $25.26 3,478,916
2023-03-10 $26.03 $26.66 $25.58 $25.68 $25.68 3,461,085
2023-03-09 $27.37 $27.49 $25.96 $26.33 $26.33 3,880,442
2023-03-08 $27.09 $27.45 $26.29 $26.79 $26.79 2,980,506
2023-03-07 $27.00 $27.82 $26.93 $27.29 $27.29 3,389,282
2023-03-06 $26.98 $27.29 $26.41 $27.15 $27.15 5,054,610
2023-03-03 $26.96 $28.25 $26.78 $27.92 $27.92 4,113,388
2023-03-02 $26.80 $27.36 $26.66 $27.29 $27.29 3,470,765
2023-03-01 $26.66 $27.46 $26.21 $26.92 $26.92 7,336,270
2023-02-28 $26.01 $27.55 $25.89 $26.94 $26.94 9,222,056
2023-02-27 $26.23 $26.82 $25.03 $25.81 $25.81 17,943,156
2023-02-24 $25.40 $29.77 $24.95 $28.26 $28.26 21,487,026
2023-02-23 $25.10 $25.51 $24.56 $25.26 $25.26 7,226,067
2023-02-22 $23.41 $25.00 $23.33 $24.55 $24.55 8,218,040
2023-02-21 $23.17 $23.73 $22.61 $23.30 $23.30 7,624,609
2023-02-17 $24.77 $24.77 $23.12 $23.40 $23.40 7,512,992
2023-02-16 $26.04 $26.47 $25.33 $25.34 $25.34 7,730,249
2023-02-15 $25.60 $26.31 $25.30 $26.18 $26.18 6,556,547
2023-02-14 $25.90 $26.72 $25.61 $26.06 $26.06 7,492,511
2023-02-13 $25.16 $25.87 $25.15 $25.70 $25.70 5,285,854
2023-02-10 $25.01 $25.52 $24.76 $25.51 $25.51 6,495,441
2023-02-09 $23.44 $24.84 $23.43 $24.50 $24.50 7,820,114
2023-02-08 $23.73 $24.01 $23.11 $23.60 $23.60 2,934,046
2023-02-07 $23.54 $23.88 $23.15 $23.85 $23.85 6,329,203
2023-02-06 $24.16 $24.36 $23.05 $23.29 $23.29 4,664,459
2023-02-03 $24.28 $25.00 $23.99 $24.00 $24.00 5,241,167
2023-02-02 $24.51 $25.41 $24.08 $24.43 $24.43 4,800,247
2023-02-01 $24.52 $24.78 $23.81 $24.33 $24.33 3,252,684
2023-01-31 $24.68 $25.04 $24.37 $25.02 $25.02 3,028,690
2023-01-30 $24.57 $25.04 $24.43 $24.57 $24.57 2,535,789
2023-01-27 $25.37 $25.65 $25.02 $25.29 $25.29 2,608,902
2023-01-26 $24.94 $25.40 $24.07 $25.26 $25.26 5,619,632
2023-01-25 $25.59 $25.64 $24.67 $25.17 $25.17 5,306,699
2023-01-24 $26.69 $26.80 $25.65 $26.08 $26.08 3,652,359
2023-01-23 $26.62 $27.01 $26.27 $26.88 $26.88 3,441,076
2023-01-20 $26.35 $26.84 $25.96 $26.53 $26.53 4,360,630
2023-01-19 $25.24 $26.57 $25.17 $26.20 $26.20 4,612,340
2023-01-18 $25.55 $26.33 $25.34 $25.40 $25.40 5,301,777
2023-01-17 $25.77 $26.00 $25.43 $25.83 $25.83 4,127,346
2023-01-13 $25.24 $25.43 $24.72 $25.18 $25.18 3,298,967
2023-01-12 $25.16 $25.86 $24.99 $25.61 $25.61 3,349,928
2023-01-11 $24.81 $24.90 $24.27 $24.63 $24.63 3,604,575
2023-01-10 $24.20 $24.49 $23.90 $24.42 $24.42 3,657,362
2023-01-09 $24.66 $25.37 $24.55 $24.60 $24.60 3,128,085
2023-01-06 $23.27 $23.96 $23.02 $23.86 $23.86 3,101,274
2023-01-05 $23.99 $24.39 $22.85 $23.05 $23.05 5,483,654
2023-01-04 $22.99 $24.55 $22.89 $24.37 $24.37 4,635,309
2023-01-03 $24.31 $24.76 $23.02 $23.31 $23.31 4,231,102
2022-12-30 $24.70 $25.03 $24.53 $25.02 $25.02 3,212,201
2022-12-29 $24.42 $25.23 $24.17 $25.05 $25.05 2,581,443
2022-12-28 $26.05 $26.06 $24.56 $24.65 $24.65 4,209,786
2022-12-27 $26.65 $26.81 $26.22 $26.54 $26.54 1,437,911
2022-12-23 $25.50 $26.45 $25.30 $26.39 $26.39 2,215,093
2022-12-22 $26.50 $26.66 $24.93 $25.39 $25.39 3,424,016
2022-12-21 $26.47 $26.75 $25.94 $26.74 $26.74 2,791,138
2022-12-20 $25.50 $26.08 $25.20 $25.81 $25.81 2,647,096
2022-12-19 $26.08 $26.44 $25.61 $25.80 $25.80 3,274,880
2022-12-16 $26.08 $26.63 $25.65 $26.55 $26.55 7,945,182
2022-12-15 $26.17 $27.25 $25.90 $26.84 $26.84 4,390,345
2022-12-14 $26.77 $27.09 $26.08 $26.45 $26.45 3,839,357
2022-12-13 $27.55 $27.72 $26.51 $26.91 $26.83 3,642,806
2022-12-12 $26.32 $26.88 $25.68 $26.53 $26.45 4,948,008
2022-12-09 $24.90 $25.84 $24.84 $25.22 $25.22 3,519,531
2022-12-08 $25.62 $25.79 $24.57 $24.71 $24.71 3,235,476
2022-12-07 $25.59 $25.69 $24.80 $25.27 $25.27 4,332,282
2022-12-06 $25.02 $25.58 $24.95 $25.51 $25.51 4,837,070
2022-12-05 $26.60 $26.95 $25.13 $25.22 $25.22 5,215,885
2022-12-02 $27.40 $27.75 $26.79 $26.84 $26.84 3,355,393
2022-12-01 $29.41 $29.50 $27.96 $27.99 $27.99 2,595,327
2022-11-30 $28.96 $29.08 $28.11 $28.87 $28.87 3,461,771
2022-11-29 $28.74 $29.00 $28.27 $28.60 $28.60 2,074,246
2022-11-28 $28.46 $28.88 $28.17 $28.33 $28.33 3,586,304
2022-11-25 $29.55 $30.31 $29.55 $29.62 $29.62 969,895
2022-11-23 $30.83 $31.48 $29.32 $29.77 $29.77 3,967,225
2022-11-22 $28.60 $30.31 $28.52 $30.22 $30.22 5,806,444
2022-11-21 $27.68 $28.22 $27.27 $28.21 $28.21 3,718,711
2022-11-18 $27.51 $28.30 $27.18 $28.20 $28.20 3,265,711
2022-11-17 $27.96 $28.44 $27.56 $28.43 $28.43 2,703,482
2022-11-16 $28.60 $28.68 $27.58 $28.11 $28.11 3,695,980
2022-11-15 $28.70 $29.37 $28.08 $29.36 $29.36 3,475,196
2022-11-14 $29.74 $29.83 $28.47 $28.50 $28.50 3,181,323
2022-11-11 $29.47 $29.97 $28.47 $29.02 $29.02 4,533,733
2022-11-10 $27.48 $28.81 $27.00 $28.74 $28.74 3,116,292
2022-11-09 $28.24 $28.55 $26.51 $26.57 $26.57 3,901,577
2022-11-08 $29.12 $29.32 $27.75 $29.10 $29.10 3,451,885
2022-11-07 $29.13 $30.28 $28.79 $29.83 $29.83 3,573,025
2022-11-04 $27.93 $28.25 $27.18 $28.02 $28.02 4,242,016
2022-11-03 $27.14 $27.76 $26.67 $27.13 $27.13 3,134,271
2022-11-02 $28.67 $28.89 $27.44 $27.54 $27.54 3,490,408
2022-11-01 $29.00 $29.11 $28.09 $28.24 $28.24 3,526,113
2022-10-31 $27.85 $28.90 $27.49 $28.48 $28.48 4,858,366
2022-10-28 $27.87 $28.29 $26.26 $27.13 $27.13 3,495,731
2022-10-27 $28.13 $29.18 $27.52 $27.59 $27.59 5,779,920
2022-10-26 $28.56 $28.80 $27.40 $28.00 $28.00 5,232,887
2022-10-25 $25.98 $28.97 $25.61 $28.60 $28.60 8,046,188
2022-10-24 $26.00 $26.82 $25.72 $26.52 $26.52 5,109,244
2022-10-21 $26.75 $26.93 $25.05 $25.85 $25.85 5,674,030
2022-10-20 $28.62 $28.80 $26.96 $27.05 $27.05 3,991,877
2022-10-19 $27.56 $28.41 $27.37 $28.27 $28.27 4,139,988
2022-10-18 $27.80 $28.67 $27.74 $28.07 $28.07 5,002,821
2022-10-17 $26.74 $27.71 $26.41 $27.36 $27.36 4,163,574
2022-10-14 $28.36 $28.76 $26.56 $26.91 $26.91 3,999,477
2022-10-13 $27.54 $28.90 $27.19 $28.78 $28.78 4,055,855
2022-10-12 $27.14 $27.92 $26.52 $27.79 $27.79 2,926,804
2022-10-11 $26.37 $27.79 $26.26 $27.09 $27.09 2,802,910
2022-10-10 $27.30 $27.94 $26.56 $26.95 $26.95 3,131,080
2022-10-07 $27.60 $28.57 $27.05 $27.09 $27.09 3,949,769
2022-10-06 $29.00 $29.28 $27.68 $27.75 $27.75 6,740,309
2022-10-05 $28.17 $29.34 $27.38 $29.01 $29.01 4,793,685
2022-10-04 $26.94 $28.22 $26.65 $28.16 $28.16 3,830,883
2022-10-03 $25.44 $26.63 $25.44 $26.34 $26.34 4,994,109
2022-09-30 $24.20 $25.51 $24.11 $25.26 $25.26 4,569,210
2022-09-29 $24.50 $24.84 $23.86 $24.57 $24.57 5,019,118
2022-09-28 $23.73 $25.00 $23.73 $24.84 $24.84 3,673,126
2022-09-27 $24.10 $24.53 $23.39 $23.69 $23.69 6,350,083
2022-09-26 $25.02 $25.11 $23.52 $23.74 $23.74 9,360,108
2022-09-23 $26.20 $26.40 $24.55 $25.00 $25.00 8,645,698
2022-09-22 $29.62 $29.81 $27.37 $27.43 $27.43 4,656,520
2022-09-21 $30.81 $30.87 $29.03 $29.05 $29.05 2,600,155
2022-09-20 $30.33 $30.37 $29.37 $29.87 $29.87 2,709,457
2022-09-19 $28.67 $30.46 $28.57 $30.32 $30.32 2,621,117
2022-09-16 $31.22 $31.29 $28.98 $29.69 $29.69 10,076,530
2022-09-15 $31.89 $32.24 $31.12 $31.41 $31.41 3,238,267
2022-09-14 $32.32 $33.72 $32.02 $32.96 $32.96 3,411,332
2022-09-13 $31.48 $32.37 $31.33 $31.47 $31.39 3,007,008
2022-09-12 $31.53 $32.24 $31.22 $32.00 $31.92 2,783,977
2022-09-09 $31.13 $31.67 $30.85 $31.11 $31.11 3,038,344
2022-09-08 $30.49 $30.74 $29.71 $30.52 $30.52 2,729,175
2022-09-07 $30.21 $30.66 $29.72 $30.17 $30.17 4,437,388
2022-09-06 $31.67 $32.08 $30.81 $30.86 $30.86 3,840,640
2022-09-02 $32.83 $33.13 $31.53 $32.17 $32.17 2,932,412
2022-09-01 $32.28 $32.81 $31.65 $31.96 $31.96 3,178,365
2022-08-31 $30.89 $33.33 $30.70 $32.86 $32.86 3,608,977
2022-08-30 $33.23 $33.37 $31.33 $31.69 $31.69 4,717,119
2022-08-29 $34.02 $35.45 $33.95 $34.16 $34.16 2,733,778
2022-08-26 $34.51 $35.33 $34.26 $34.49 $34.49 2,859,971
2022-08-25 $34.77 $34.85 $33.64 $34.45 $34.45 2,601,509
2022-08-24 $34.15 $35.23 $33.74 $34.75 $34.75 3,028,237
2022-08-23 $35.68 $36.38 $33.67 $33.98 $33.98 5,360,254
2022-08-22 $33.76 $35.59 $33.43 $35.06 $35.06 4,511,533
2022-08-19 $33.91 $34.33 $33.30 $33.39 $33.39 3,031,439
2022-08-18 $33.89 $34.54 $33.55 $34.31 $34.31 3,497,995
2022-08-17 $33.73 $34.50 $32.73 $33.38 $33.38 3,869,298
2022-08-16 $34.22 $34.70 $32.92 $33.47 $33.47 3,574,194
2022-08-15 $32.45 $33.25 $31.52 $32.78 $32.78 2,746,157
2022-08-12 $33.73 $34.14 $33.30 $34.11 $34.11 1,747,851
2022-08-11 $33.49 $34.59 $33.30 $33.99 $33.99 6,364,262
2022-08-10 $32.20 $32.89 $31.51 $32.70 $32.70 2,828,589
2022-08-09 $30.92 $32.59 $30.87 $32.17 $32.17 5,511,484
2022-08-08 $30.45 $31.01 $29.88 $30.10 $30.10 2,443,295
2022-08-05 $29.28 $31.45 $29.20 $30.74 $30.74 2,596,788
2022-08-04 $31.41 $31.84 $29.89 $30.00 $30.00 3,266,481
2022-08-03 $31.82 $32.16 $30.36 $31.77 $31.77 3,343,234
2022-08-02 $31.91 $32.36 $30.93 $31.68 $31.68 3,272,096
2022-08-01 $31.89 $32.70 $31.28 $32.22 $32.22 3,225,329
2022-07-29 $33.11 $33.57 $32.77 $33.07 $33.07 2,741,234
2022-07-28 $33.70 $34.00 $31.88 $32.28 $32.28 4,445,061
2022-07-27 $33.43 $33.78 $32.41 $33.69 $33.69 3,772,159
2022-07-26 $32.68 $33.92 $32.41 $33.10 $33.10 6,263,520
2022-07-25 $30.18 $31.88 $29.57 $31.83 $31.83 4,794,585
2022-07-22 $30.51 $31.31 $29.59 $29.72 $29.72 3,621,202
2022-07-21 $29.46 $30.56 $29.16 $30.42 $30.42 5,659,193
2022-07-20 $28.05 $30.60 $27.85 $30.32 $30.32 5,489,326
2022-07-19 $27.61 $28.54 $27.47 $28.39 $28.39 3,659,315
2022-07-18 $27.57 $28.37 $27.43 $27.83 $27.83 3,220,330
2022-07-15 $26.87 $27.13 $26.09 $27.01 $27.01 2,326,077
2022-07-14 $25.91 $26.84 $25.48 $26.55 $26.55 2,822,739
2022-07-13 $25.60 $27.62 $25.55 $27.12 $27.12 4,226,584
2022-07-12 $25.64 $26.69 $25.31 $26.38 $26.38 4,089,235
2022-07-11 $27.41 $27.55 $25.51 $26.33 $26.33 5,003,152
2022-07-08 $26.45 $26.83 $25.27 $25.62 $25.62 3,410,266
2022-07-07 $24.87 $26.46 $24.81 $26.21 $26.21 4,684,368
2022-07-06 $24.26 $25.06 $23.38 $24.03 $24.03 8,644,800
2022-07-05 $24.84 $24.88 $23.37 $24.18 $24.18 5,131,906
2022-07-01 $25.15 $25.54 $24.47 $25.38 $25.38 4,095,518
2022-06-30 $25.91 $26.59 $24.47 $24.75 $24.75 5,774,274
2022-06-29 $28.13 $28.39 $26.56 $26.69 $26.69 3,396,875
2022-06-28 $27.87 $28.16 $27.12 $27.65 $27.65 4,358,346
2022-06-27 $26.69 $27.57 $25.79 $27.11 $27.11 6,546,524
2022-06-24 $24.59 $26.48 $24.36 $26.29 $26.29 35,465,189
2022-06-23 $26.45 $26.52 $23.61 $24.34 $24.34 6,868,817
2022-06-22 $25.32 $26.51 $24.94 $26.21 $26.21 4,680,795
2022-06-21 $26.82 $27.08 $25.81 $26.92 $26.92 5,321,999
2022-06-17 $29.18 $29.18 $25.73 $26.29 $26.29 9,192,851
2022-06-16 $30.34 $31.08 $28.79 $29.18 $29.18 5,042,280
2022-06-15 $30.35 $31.34 $29.78 $30.69 $30.69 4,869,981
2022-06-14 $32.32 $33.05 $29.19 $29.97 $29.97 7,778,674
2022-06-13 $33.62 $33.80 $31.48 $32.40 $32.40 4,388,607
2022-06-10 $34.60 $35.38 $33.50 $34.44 $34.44 3,669,225
2022-06-09 $35.50 $35.94 $34.43 $35.34 $35.34 3,817,175
2022-06-08 $37.39 $37.44 $35.11 $36.00 $36.00 4,599,466
2022-06-07 $35.17 $37.20 $34.87 $37.02 $37.02 4,451,714
2022-06-06 $35.56 $36.12 $34.87 $35.71 $35.71 4,122,110
2022-06-03 $35.02 $35.19 $34.08 $34.86 $34.86 2,692,047
2022-06-02 $35.10 $35.56 $34.47 $35.00 $35.00 2,959,961
2022-06-01 $34.39 $35.80 $33.61 $35.24 $35.24 6,222,886
2022-05-31 $36.60 $37.12 $33.38 $33.95 $33.95 5,210,120
2022-05-27 $33.97 $36.49 $33.60 $36.17 $36.17 4,596,233
2022-05-26 $32.75 $36.64 $32.75 $34.71 $34.71 8,215,897
2022-05-25 $29.86 $32.91 $29.61 $32.73 $32.73 9,958,014
2022-05-24 $28.74 $29.50 $28.34 $28.99 $28.99 6,351,767
2022-05-23 $28.41 $29.73 $28.21 $29.24 $29.24 6,367,834
2022-05-20 $28.32 $28.62 $27.41 $28.18 $28.18 3,269,915
2022-05-19 $27.05 $28.84 $26.67 $28.12 $28.12 4,423,050
2022-05-18 $29.08 $29.27 $27.39 $27.78 $27.78 3,071,854
2022-05-17 $28.22 $29.57 $27.96 $29.07 $29.07 3,417,376
2022-05-16 $27.40 $28.58 $27.29 $27.61 $27.61 2,754,776
2022-05-13 $27.55 $28.01 $26.66 $27.08 $27.08 4,729,320
2022-05-12 $27.05 $27.63 $26.24 $27.07 $27.07 3,324,941
2022-05-11 $27.17 $28.45 $26.94 $27.52 $27.52 4,119,581
2022-05-10 $27.00 $27.63 $25.62 $26.67 $26.67 5,532,315
2022-05-09 $29.39 $29.64 $26.27 $26.70 $26.70 6,606,357
2022-05-06 $31.07 $31.24 $29.84 $30.54 $30.54 4,779,331
2022-05-05 $32.50 $32.59 $29.36 $30.70 $30.70 4,175,603
2022-05-04 $32.38 $32.38 $30.78 $32.04 $32.04 4,544,364
2022-05-03 $30.12 $31.85 $29.86 $31.02 $31.02 4,393,140
2022-05-02 $29.27 $30.49 $28.94 $29.85 $29.85 3,641,568
2022-04-29 $31.43 $31.63 $29.48 $29.94 $29.94 5,289,349
2022-04-28 $30.79 $31.42 $29.40 $30.99 $30.99 6,177,377
2022-04-27 $29.85 $31.45 $28.86 $30.83 $30.83 6,017,873
2022-04-26 $30.40 $31.09 $29.42 $29.50 $29.50 5,048,126
2022-04-25 $29.30 $30.39 $28.35 $30.27 $30.27 5,480,236
2022-04-22 $31.40 $32.20 $30.19 $30.35 $30.35 4,087,447
2022-04-21 $33.85 $33.93 $31.07 $31.66 $31.66 4,576,497
2022-04-20 $32.93 $33.31 $32.01 $32.97 $32.97 3,203,658
2022-04-19 $33.15 $33.51 $32.31 $32.64 $32.64 4,244,137
2022-04-18 $33.01 $34.61 $32.47 $33.96 $33.96 4,903,151
2022-04-14 $32.69 $32.79 $32.01 $32.39 $32.39 3,856,347
2022-04-13 $32.53 $32.97 $31.52 $32.68 $32.68 3,457,261
2022-04-12 $32.78 $33.57 $31.70 $31.75 $31.75 3,741,484
2022-04-11 $32.39 $32.46 $31.46 $31.93 $31.93 3,697,595
2022-04-08 $31.81 $32.92 $31.57 $32.60 $32.60 3,249,583
2022-04-07 $32.00 $32.50 $30.56 $31.37 $31.37 5,859,989
2022-04-06 $31.55 $32.46 $30.94 $31.52 $31.52 6,098,629
2022-04-05 $31.59 $33.07 $31.07 $31.10 $31.10 4,752,208
2022-04-04 $31.87 $32.09 $30.62 $31.13 $31.13 3,339,557
2022-04-01 $30.05 $31.75 $30.05 $31.55 $31.55 3,462,947
2022-03-31 $31.11 $32.33 $30.23 $30.38 $30.38 6,786,836
2022-03-30 $31.58 $32.04 $30.54 $30.69 $30.69 3,265,065
2022-03-29 $30.00 $30.99 $29.24 $30.91 $30.91 4,440,011
2022-03-28 $30.56 $31.54 $30.20 $31.20 $31.20 7,049,163
2022-03-25 $28.94 $32.06 $28.87 $31.51 $31.51 10,161,593
2022-03-24 $28.34 $29.50 $27.92 $29.10 $29.10 5,326,269
2022-03-23 $27.20 $28.44 $27.09 $28.40 $28.40 3,820,399
2022-03-22 $27.06 $27.52 $26.23 $26.76 $26.76 3,477,231
2022-03-21 $27.33 $27.85 $26.76 $26.88 $26.88 3,465,044
2022-03-18 $27.14 $27.18 $26.36 $26.55 $26.55 5,861,196
2022-03-17 $26.54 $27.29 $26.41 $26.92 $26.92 3,975,106
2022-03-16 $25.31 $25.73 $24.83 $25.50 $25.50 4,515,154
2022-03-15 $24.38 $25.70 $24.26 $25.49 $25.49 4,492,124
2022-03-14 $26.74 $26.90 $25.03 $25.56 $25.56 5,358,505
2022-03-11 $27.46 $28.23 $27.36 $27.53 $27.53 4,447,329
2022-03-10 $26.94 $28.36 $26.92 $28.13 $28.13 7,688,967
2022-03-09 $25.36 $26.71 $24.80 $26.68 $26.68 6,397,363
2022-03-08 $27.31 $27.97 $25.83 $26.14 $26.14 7,134,987
2022-03-07 $26.64 $27.42 $25.86 $26.73 $26.73 8,633,172
2022-03-04 $25.26 $26.73 $25.26 $26.48 $26.48 6,481,762
2022-03-03 $24.60 $24.97 $23.70 $24.89 $24.89 6,801,052
2022-03-02 $24.45 $25.85 $24.17 $25.19 $25.19 7,331,075
2022-03-01 $23.51 $24.11 $22.96 $23.77 $23.77 65,167,541
2022-02-28 $22.88 $23.03 $22.06 $22.95 $22.95 16,466,556
2022-02-25 $23.60 $24.32 $23.02 $23.41 $23.41 6,699,362
2022-02-24 $23.20 $24.36 $22.39 $23.87 $23.87 6,890,070
2022-02-23 $20.53 $22.98 $20.53 $22.65 $22.65 13,437,001
2022-02-22 $21.31 $21.51 $19.73 $19.98 $19.98 5,176,271
2022-02-18 $20.12 $20.96 $20.02 $20.43 $20.43 4,758,537
2022-02-17 $20.12 $21.29 $20.12 $20.42 $20.42 6,282,944
2022-02-16 $20.75 $21.10 $20.01 $20.18 $20.18 3,278,311
2022-02-15 $20.17 $20.35 $19.63 $20.25 $20.25 3,027,804
2022-02-14 $21.08 $21.08 $20.05 $20.48 $20.48 4,398,296
2022-02-11 $20.48 $21.10 $20.42 $20.99 $20.99 3,828,040
2022-02-10 $19.04 $21.07 $19.02 $20.34 $20.34 5,615,930
2022-02-09 $18.75 $19.34 $18.62 $19.24 $19.24 4,119,433
2022-02-08 $19.93 $19.93 $18.80 $19.06 $19.06 3,646,376
2022-02-07 $20.04 $20.29 $19.53 $19.96 $19.96 4,075,279
2022-02-04 $20.50 $21.22 $20.14 $20.38 $20.38 3,950,092
2022-02-03 $20.13 $20.93 $20.02 $20.45 $20.45 4,055,815
2022-02-02 $20.85 $21.38 $20.33 $21.14 $21.14 5,755,839
2022-02-01 $18.94 $20.80 $18.75 $20.38 $20.38 4,464,577
2022-01-31 $19.36 $19.75 $18.76 $19.25 $19.25 6,589,550
2022-01-28 $18.89 $19.53 $18.73 $19.43 $19.43 5,247,858
2022-01-27 $18.68 $18.68 $17.40 $18.37 $18.37 5,883,736
2022-01-26 $18.89 $19.16 $17.94 $18.17 $18.17 5,569,964
2022-01-25 $17.90 $18.46 $17.35 $18.23 $18.23 5,101,120
2022-01-24 $17.06 $18.13 $16.71 $18.11 $18.11 5,820,122
2022-01-21 $18.26 $18.54 $17.40 $17.62 $17.62 6,494,380
2022-01-20 $19.47 $19.76 $18.46 $18.47 $18.47 6,698,740
2022-01-19 $20.52 $20.68 $19.78 $19.95 $19.95 5,781,298
2022-01-18 $22.37 $22.50 $20.47 $20.49 $20.49 6,078,657
2022-01-14 $21.15 $21.81 $21.15 $21.79 $21.79 4,947,475
2022-01-13 $21.97 $22.43 $21.15 $21.33 $21.33 7,221,697
2022-01-12 $20.99 $22.50 $20.77 $22.42 $22.42 9,934,052
2022-01-11 $19.71 $20.94 $19.14 $20.65 $20.65 7,249,640
2022-01-10 $19.00 $19.79 $18.60 $19.68 $19.68 6,118,972
2022-01-07 $18.79 $19.14 $18.48 $18.71 $18.71 3,235,870
2022-01-06 $18.65 $19.05 $18.19 $18.72 $18.72 3,698,928
2022-01-05 $19.29 $19.76 $18.27 $18.29 $18.29 5,274,477
2022-01-04 $18.42 $19.16 $18.35 $18.65 $18.65 3,708,849
2022-01-03 $17.69 $18.40 $17.67 $18.36 $18.36 3,344,192
2021-12-31 $18.34 $18.41 $17.51 $17.83 $17.83 3,470,455
2021-12-30 $19.02 $19.21 $18.25 $18.27 $18.27 2,056,337
2021-12-29 $19.15 $19.40 $18.81 $19.01 $19.01 1,903,953
2021-12-28 $19.20 $19.52 $18.84 $19.05 $19.05 2,190,276
2021-12-27 $18.50 $19.29 $18.25 $19.25 $19.25 2,437,872
2021-12-23 $18.43 $18.85 $18.20 $18.32 $18.32 2,690,534
2021-12-22 $18.84 $18.99 $18.39 $18.66 $18.66 2,934,991
2021-12-21 $18.14 $18.73 $18.04 $18.66 $18.66 2,866,183
2021-12-20 $17.91 $18.02 $17.25 $17.90 $17.90 3,667,269
2021-12-17 $18.18 $18.66 $17.95 $18.21 $18.21 8,673,852
2021-12-16 $18.66 $19.24 $18.20 $18.30 $18.30 3,310,652
2021-12-15 $18.24 $18.59 $17.56 $18.41 $18.41 4,790,134
2021-12-14 $18.32 $18.57 $17.93 $18.01 $18.01 3,111,777
2021-12-13 $19.09 $19.34 $18.44 $18.46 $18.46 3,351,220
2021-12-10 $19.27 $19.40 $18.28 $19.29 $19.29 4,874,246
2021-12-09 $18.76 $19.13 $18.51 $18.99 $18.99 4,730,556
2021-12-08 $19.00 $19.19 $18.47 $18.85 $18.85 4,351,399
2021-12-07 $18.75 $19.31 $18.61 $18.69 $18.69 3,507,011
2021-12-06 $18.27 $18.50 $17.50 $18.31 $18.31 5,567,505
2021-12-03 $18.94 $19.44 $18.05 $18.48 $18.48 3,876,645
2021-12-02 $18.06 $18.65 $17.66 $18.47 $18.47 4,910,700
2021-12-01 $19.99 $20.06 $18.08 $18.09 $18.09 6,309,537
2021-11-30 $20.00 $20.45 $19.00 $19.56 $19.56 6,155,866
2021-11-29 $20.90 $21.29 $20.38 $20.53 $20.53 4,371,320
2021-11-26 $20.09 $21.19 $20.01 $21.13 $21.13 3,229,816
2021-11-24 $20.87 $21.46 $20.87 $21.31 $21.31 2,256,388
2021-11-23 $21.51 $21.87 $21.03 $21.39 $21.39 2,877,017
2021-11-22 $20.62 $21.36 $20.43 $20.96 $20.96 4,994,875
2021-11-19 $20.83 $21.24 $20.46 $20.61 $20.61 5,710,216
2021-11-18 $22.59 $22.70 $21.55 $22.00 $22.00 2,985,229
2021-11-17 $22.42 $23.00 $21.82 $22.07 $22.07 4,115,030
2021-11-16 $23.51 $23.59 $22.41 $22.75 $22.75 4,231,025
2021-11-15 $23.14 $23.70 $22.77 $23.12 $23.12 3,119,136
2021-11-12 $23.15 $23.80 $22.96 $23.01 $23.01 3,398,730
2021-11-11 $23.01 $23.88 $22.87 $23.46 $23.46 3,157,228
2021-11-10 $23.83 $24.03 $21.92 $22.60 $22.60 5,595,380
2021-11-09 $24.15 $24.28 $23.21 $24.28 $24.28 3,011,398
2021-11-08 $24.16 $24.83 $24.07 $24.36 $24.36 3,564,926
2021-11-05 $22.86 $24.07 $22.61 $24.02 $24.02 3,544,820
2021-11-04 $24.14 $24.43 $22.80 $22.89 $22.89 3,172,830
2021-11-03 $23.07 $23.99 $22.84 $23.44 $23.44 3,414,730
2021-11-02 $23.16 $23.65 $22.81 $23.53 $23.53 3,812,550
2021-11-01 $23.64 $24.46 $23.07 $23.18 $23.18 4,148,188
2021-10-29 $23.63 $23.70 $22.76 $23.32 $23.32 8,175,925
2021-10-28 $24.32 $25.26 $23.73 $23.97 $23.97 5,724,344
2021-10-27 $25.00 $26.46 $24.25 $24.50 $24.50 8,813,386
2021-10-26 $25.92 $26.35 $25.42 $26.09 $26.09 3,614,665
2021-10-25 $25.50 $26.48 $25.28 $26.21 $26.21 7,244,623
2021-10-22 $23.88 $24.69 $23.88 $24.65 $24.65 4,347,873
2021-10-21 $24.19 $24.22 $23.21 $23.54 $23.54 4,751,971
2021-10-20 $23.58 $24.68 $23.54 $24.46 $24.46 3,281,559
2021-10-19 $23.50 $24.42 $23.16 $24.07 $24.07 3,239,953
2021-10-18 $23.87 $24.77 $23.36 $23.67 $23.67 4,778,931
2021-10-15 $24.85 $25.10 $23.43 $23.45 $23.45 5,293,037
2021-10-14 $24.49 $24.70 $23.39 $23.98 $23.98 4,733,156
2021-10-13 $22.81 $23.12 $22.25 $23.06 $23.06 4,627,809
2021-10-12 $22.82 $23.31 $22.40 $23.02 $23.02 3,980,446
2021-10-11 $23.50 $24.06 $22.89 $23.14 $23.14 4,568,345
2021-10-08 $23.48 $23.95 $23.07 $23.38 $23.38 4,196,976
2021-10-07 $22.55 $23.49 $22.37 $23.16 $23.16 4,308,661
2021-10-06 $23.62 $23.78 $22.33 $22.44 $22.44 7,540,414
2021-10-05 $24.78 $25.09 $23.45 $24.44 $24.44 7,314,361
2021-10-04 $23.74 $25.38 $23.56 $24.30 $24.30 9,081,694
2021-10-01 $22.62 $23.45 $22.35 $23.05 $23.05 4,901,801
2021-09-30 $22.07 $22.81 $21.58 $22.63 $22.63 6,108,921
2021-09-29 $21.35 $22.34 $21.16 $22.08 $22.08 6,119,696
2021-09-28 $22.41 $22.56 $21.51 $21.55 $21.55 7,883,487
2021-09-27 $21.14 $22.38 $21.07 $22.21 $22.21 8,316,137
2021-09-24 $19.54 $20.65 $19.50 $20.38 $20.38 5,032,924
2021-09-23 $19.11 $19.94 $18.81 $19.82 $19.82 4,023,936
2021-09-22 $18.77 $19.07 $18.60 $18.82 $18.82 3,364,920
2021-09-21 $19.03 $19.10 $17.94 $18.30 $18.30 4,197,086
2021-09-20 $18.50 $19.17 $18.34 $18.79 $18.79 5,727,945
2021-09-17 $19.63 $19.75 $18.81 $18.95 $18.95 9,593,975
2021-09-16 $19.57 $19.74 $19.05 $19.58 $19.58 7,104,406
2021-09-15 $19.32 $20.51 $18.98 $20.18 $20.18 9,771,870
2021-09-14 $18.64 $18.82 $18.16 $18.39 $18.39 4,657,196
2021-09-13 $17.70 $18.79 $17.65 $18.47 $18.47 6,618,459
2021-09-10 $17.46 $17.73 $17.22 $17.32 $17.32 4,939,464
2021-09-09 $17.10 $17.54 $16.88 $17.29 $17.29 4,374,334
2021-09-08 $17.22 $17.65 $17.00 $17.26 $17.26 6,972,924
2021-09-07 $17.08 $17.38 $16.56 $16.73 $16.73 6,185,989
2021-09-03 $16.72 $17.50 $16.52 $17.24 $17.24 6,789,359
2021-09-02 $15.82 $16.87 $15.67 $16.61 $16.61 5,902,576
2021-09-01 $14.53 $15.60 $14.37 $15.51 $15.51 5,410,134
2021-08-31 $14.70 $14.96 $14.48 $14.62 $14.62 4,825,542
2021-08-30 $15.00 $15.17 $14.58 $14.70 $14.70 3,377,569
2021-08-27 $14.07 $15.59 $14.07 $15.14 $15.14 8,410,373
2021-08-26 $13.82 $14.17 $13.59 $13.80 $13.80 4,103,582
2021-08-25 $13.13 $14.15 $12.75 $13.94 $13.94 3,970,275
2021-08-24 $12.85 $13.14 $12.72 $13.13 $13.13 5,288,136
2021-08-23 $13.12 $13.26 $12.69 $12.73 $12.73 4,474,981
2021-08-20 $12.70 $12.92 $12.59 $12.72 $12.72 6,815,187
2021-08-19 $12.90 $13.01 $12.37 $12.73 $12.73 5,241,969
2021-08-18 $13.59 $13.76 $13.06 $13.13 $13.13 4,798,368
2021-08-17 $13.62 $14.07 $13.41 $13.51 $13.51 2,360,734
2021-08-16 $13.67 $13.95 $13.36 $13.75 $13.75 2,898,819
2021-08-13 $14.43 $14.48 $13.69 $13.77 $13.77 2,803,896
2021-08-12 $14.66 $14.90 $14.22 $14.52 $14.52 1,953,459
2021-08-11 $14.58 $14.70 $14.21 $14.66 $14.66 2,520,112
2021-08-10 $14.73 $14.92 $14.48 $14.79 $14.79 2,134,089
2021-08-09 $14.52 $14.78 $14.34 $14.50 $14.50 2,487,885
2021-08-06 $14.98 $15.17 $14.68 $14.80 $14.80 2,549,166
2021-08-05 $14.72 $15.19 $14.61 $14.76 $14.76 2,559,979
2021-08-04 $14.59 $15.23 $14.41 $14.58 $14.58 4,598,651
2021-08-03 $14.55 $15.15 $14.27 $14.94 $14.94 4,049,353
2021-08-02 $15.16 $15.67 $14.63 $14.71 $14.71 4,523,029
2021-07-30 $15.04 $15.48 $14.68 $15.23 $15.23 5,662,559
2021-07-29 $15.20 $15.42 $14.48 $15.15 $15.15 5,620,023
2021-07-28 $15.28 $15.53 $14.72 $15.18 $15.18 4,236,071
2021-07-27 $14.87 $15.46 $14.40 $14.90 $14.90 9,336,632
2021-07-26 $15.43 $16.22 $15.43 $15.99 $15.99 5,669,746
2021-07-23 $15.26 $15.33 $14.52 $15.30 $15.30 4,267,648
2021-07-22 $15.51 $15.54 $14.82 $15.29 $15.29 3,500,157
2021-07-21 $15.09 $15.87 $14.96 $15.56 $15.56 4,916,018
2021-07-20 $14.58 $14.95 $14.26 $14.78 $14.78 3,792,228
2021-07-19 $14.48 $15.10 $14.15 $14.41 $14.41 6,247,794
2021-07-16 $15.66 $15.69 $14.74 $14.87 $14.87 3,935,025
2021-07-15 $15.88 $16.07 $15.29 $15.49 $15.49 3,926,050
2021-07-14 $16.73 $16.88 $15.78 $15.86 $15.86 3,720,962
2021-07-13 $16.78 $17.36 $16.67 $16.73 $16.73 3,292,812
2021-07-12 $16.84 $17.01 $16.36 $16.66 $16.66 3,260,641
2021-07-09 $16.45 $16.99 $16.32 $16.94 $16.94 3,259,373
2021-07-08 $15.89 $17.04 $15.62 $16.45 $16.45 6,680,366
2021-07-07 $15.58 $16.21 $15.16 $15.84 $15.84 3,978,892
2021-07-06 $16.48 $16.48 $15.44 $15.61 $15.61 3,613,654
2021-07-02 $16.69 $16.74 $16.27 $16.30 $16.30 2,406,523
2021-07-01 $17.25 $17.47 $16.60 $16.82 $16.82 2,983,800
2021-06-30 $16.50 $16.91 $16.28 $16.76 $16.76 3,985,322
2021-06-29 $16.66 $16.73 $15.94 $16.13 $16.13 2,986,713
2021-06-28 $16.70 $16.70 $15.91 $16.24 $16.24 6,853,287
2021-06-25 $16.26 $16.87 $16.13 $16.65 $16.65 9,307,353
2021-06-24 $15.67 $16.40 $15.65 $16.07 $16.07 4,797,451
2021-06-23 $15.14 $16.26 $15.06 $15.77 $15.77 4,833,857
2021-06-22 $14.64 $14.85 $14.40 $14.79 $14.79 2,909,206
2021-06-21 $14.10 $14.75 $13.66 $14.66 $14.66 5,310,400
2021-06-18 $13.90 $14.50 $13.75 $14.14 $14.14 10,882,314
2021-06-17 $15.30 $15.33 $13.85 $14.13 $14.13 7,540,406
2021-06-16 $15.37 $15.61 $14.89 $15.26 $15.26 3,836,211
2021-06-15 $15.51 $15.65 $15.10 $15.55 $15.55 4,090,976
2021-06-14 $15.80 $16.08 $15.37 $15.40 $15.40 5,356,896
2021-06-11 $15.68 $16.32 $15.60 $16.02 $16.02 4,575,548
2021-06-10 $15.56 $15.68 $14.86 $15.39 $15.39 4,210,328
2021-06-09 $15.22 $15.71 $15.15 $15.26 $15.26 5,418,199
2021-06-08 $14.84 $15.35 $14.50 $15.17 $15.17 5,612,674
2021-06-07 $14.23 $14.80 $14.23 $14.54 $14.54 3,822,608
2021-06-04 $14.52 $14.56 $13.96 $14.23 $14.23 4,862,664
2021-06-03 $14.86 $14.88 $14.29 $14.41 $14.41 4,366,864
2021-06-02 $14.75 $15.20 $14.32 $14.98 $14.98 7,483,830
2021-06-01 $14.00 $15.25 $13.97 $14.76 $14.76 9,742,069
2021-05-28 $13.62 $13.66 $13.20 $13.56 $13.56 4,318,774
2021-05-27 $13.65 $13.83 $13.43 $13.50 $13.50 3,793,376
2021-05-26 $13.48 $13.77 $13.27 $13.71 $13.71 4,959,295
2021-05-25 $13.86 $13.99 $13.42 $13.48 $13.48 5,874,569
2021-05-24 $14.06 $14.25 $13.54 $14.00 $14.00 5,339,714
2021-05-21 $14.25 $14.49 $14.08 $14.08 $14.08 5,249,303
2021-05-20 $14.00 $14.12 $13.55 $14.01 $14.01 6,136,570
2021-05-19 $13.59 $14.22 $13.40 $14.03 $14.03 8,219,092
2021-05-18 $14.04 $14.24 $13.63 $13.87 $13.87 5,807,031
2021-05-17 $13.10 $14.34 $12.94 $14.31 $14.31 6,904,169
2021-05-14 $11.77 $13.25 $11.77 $13.04 $13.04 6,833,494
2021-05-13 $11.80 $12.09 $11.33 $11.52 $11.52 4,934,565
2021-05-12 $11.84 $12.63 $11.80 $11.99 $11.99 7,444,959
2021-05-11 $11.10 $11.80 $10.90 $11.73 $11.73 5,605,147
2021-05-10 $11.55 $11.69 $11.12 $11.29 $11.29 5,331,993
2021-05-07 $11.10 $11.45 $10.88 $11.40 $11.40 5,505,871
2021-05-06 $11.30 $11.30 $10.95 $11.17 $11.17 3,838,465
2021-05-05 $11.20 $11.32 $11.09 $11.30 $11.30 4,357,775
2021-05-04 $10.90 $11.22 $10.58 $11.14 $11.14 6,106,310
2021-05-03 $9.94 $10.87 $9.94 $10.84 $10.84 7,129,307
2021-04-30 $9.59 $9.94 $9.50 $9.82 $9.82 6,172,270
2021-04-29 $10.50 $10.50 $9.55 $9.75 $9.75 6,097,081
2021-04-28 $9.83 $10.44 $9.79 $10.34 $10.34 4,371,883
2021-04-27 $9.67 $9.94 $9.38 $9.74 $9.74 6,345,402
2021-04-26 $8.74 $9.43 $8.71 $9.35 $9.35 4,707,312
2021-04-23 $8.79 $9.06 $8.71 $8.83 $8.83 3,683,214
2021-04-22 $8.84 $9.25 $8.72 $9.07 $9.07 3,417,541
2021-04-21 $8.51 $8.96 $8.47 $8.84 $8.84 3,136,989
2021-04-20 $9.14 $9.22 $8.59 $8.76 $8.76 4,292,779
2021-04-19 $9.32 $9.58 $9.18 $9.29 $9.29 3,305,208
2021-04-16 $9.59 $9.61 $9.24 $9.35 $9.35 3,043,623
2021-04-15 $9.47 $9.59 $9.22 $9.47 $9.47 3,003,830
2021-04-14 $9.25 $9.88 $9.18 $9.52 $9.52 4,755,308
2021-04-13 $8.95 $9.18 $8.83 $9.08 $9.08 3,819,200
2021-04-12 $9.20 $9.42 $8.80 $8.85 $8.85 4,445,497
2021-04-09 $9.61 $9.66 $8.96 $9.00 $9.00 5,373,105
2021-04-08 $10.00 $10.04 $9.36 $9.70 $9.70 6,140,651
2021-04-07 $10.26 $10.32 $10.00 $10.14 $10.14 2,801,005
2021-04-06 $10.19 $10.59 $10.16 $10.25 $10.25 3,176,597
2021-04-05 $10.95 $10.95 $10.04 $10.11 $10.11 4,498,934
2021-04-01 $10.51 $11.23 $10.44 $11.06 $11.06 4,166,530
2021-03-31 $10.24 $10.57 $10.14 $10.33 $10.33 3,067,128
2021-03-30 $10.40 $10.54 $10.10 $10.31 $10.31 2,634,776
2021-03-29 $10.76 $11.00 $10.48 $10.51 $10.51 3,469,801
2021-03-26 $10.31 $11.06 $10.22 $10.87 $10.87 6,176,044
2021-03-25 $9.48 $10.20 $9.30 $10.18 $10.18 4,404,359
2021-03-24 $9.73 $9.89 $9.54 $9.62 $9.62 3,053,772
2021-03-23 $10.09 $10.09 $9.36 $9.58 $9.58 5,152,572
2021-03-22 $10.36 $10.61 $10.15 $10.40 $10.40 4,479,110
2021-03-19 $9.62 $10.52 $9.60 $10.49 $10.49 11,538,468
2021-03-18 $10.30 $10.41 $9.56 $9.63 $9.63 4,470,220
2021-03-17 $10.29 $10.65 $10.20 $10.41 $10.41 3,070,724
2021-03-16 $10.56 $10.56 $10.20 $10.33 $10.33 3,261,287
2021-03-15 $10.55 $10.71 $10.37 $10.53 $10.53 3,222,843
2021-03-12 $11.05 $11.08 $10.49 $10.57 $10.57 4,872,091
2021-03-11 $10.78 $11.18 $10.50 $11.08 $11.08 4,436,858
2021-03-10 $9.87 $11.09 $9.76 $10.72 $10.72 8,089,012
2021-03-09 $10.02 $10.22 $9.53 $9.83 $9.83 4,869,303
2021-03-08 $10.61 $10.75 $10.16 $10.18 $10.18 4,326,028
2021-03-05 $10.55 $10.61 $9.81 $10.56 $10.56 6,347,998
2021-03-04 $9.79 $10.61 $9.78 $10.34 $10.34 7,621,447
2021-03-03 $9.93 $10.16 $9.82 $9.85 $9.85 3,878,576
2021-03-02 $10.13 $10.49 $9.75 $9.81 $9.81 3,978,242
2021-03-01 $9.87 $10.22 $9.67 $10.03 $10.03 5,481,081
2021-02-26 $10.04 $10.33 $9.58 $9.64 $9.64 6,207,958
2021-02-25 $10.63 $10.95 $10.06 $10.25 $10.25 5,721,999
2021-02-24 $10.46 $10.85 $9.93 $10.69 $10.69 7,609,142
2021-02-23 $10.28 $10.49 $9.52 $10.43 $10.43 5,798,782
2021-02-22 $10.16 $10.87 $10.04 $10.30 $10.30 6,875,549
2021-02-19 $10.42 $10.67 $9.94 $10.17 $10.17 4,632,057
2021-02-18 $11.46 $11.46 $10.27 $10.35 $10.35 5,805,942
2021-02-17 $11.10 $11.60 $10.69 $11.47 $11.47 11,311,362
2021-02-16 $10.95 $11.18 $10.37 $10.94 $10.94 9,391,167
2021-02-12 $9.46 $10.33 $9.34 $10.16 $10.16 5,476,712
2021-02-11 $10.21 $10.51 $9.31 $9.57 $9.57 6,606,214
2021-02-10 $9.93 $10.26 $9.69 $10.19 $10.19 5,422,616
2021-02-09 $9.73 $10.11 $9.56 $9.77 $9.77 4,707,896
2021-02-08 $9.42 $9.98 $9.37 $9.89 $9.89 6,098,432
2021-02-05 $9.55 $9.60 $9.22 $9.26 $9.26 5,525,201
2021-02-04 $9.45 $9.48 $9.19 $9.31 $9.31 3,198,976
2021-02-03 $9.40 $9.72 $8.97 $9.46 $9.46 6,528,071
2021-02-02 $9.94 $9.95 $9.21 $9.28 $9.28 6,075,967
2021-02-01 $9.67 $9.97 $9.34 $9.62 $9.62 5,014,501
2021-01-29 $9.21 $9.92 $9.06 $9.21 $9.21 7,002,958
2021-01-28 $9.62 $10.10 $8.99 $9.34 $9.34 6,568,962
2021-01-27 $8.60 $9.85 $8.45 $9.45 $9.45 9,379,212
2021-01-26 $9.15 $9.39 $8.64 $8.71 $8.71 6,142,765
2021-01-25 $8.76 $9.02 $8.37 $8.97 $8.97 5,155,985
2021-01-22 $8.38 $8.71 $8.21 $8.70 $8.70 4,885,410
2021-01-21 $8.80 $9.00 $8.18 $8.62 $8.62 6,871,737
2021-01-20 $9.60 $9.82 $8.59 $8.85 $8.85 8,883,848
2021-01-19 $10.08 $10.18 $9.24 $9.53 $9.53 10,572,810
2021-01-15 $9.85 $10.31 $9.79 $10.20 $10.20 11,305,332
2021-01-14 $9.49 $9.96 $9.41 $9.96 $9.96 9,241,065
2021-01-13 $9.12 $9.48 $8.83 $9.27 $9.27 10,437,592
2021-01-12 $8.32 $9.29 $8.30 $9.16 $9.16 10,497,587
2021-01-11 $7.31 $7.99 $7.21 $7.97 $7.97 4,463,298
2021-01-08 $7.83 $7.85 $7.45 $7.52 $7.52 4,510,643
2021-01-07 $7.75 $7.87 $7.61 $7.74 $7.74 4,555,093
2021-01-06 $7.13 $7.77 $7.13 $7.71 $7.71 6,207,269
2021-01-05 $7.24 $7.81 $7.23 $7.43 $7.43 6,759,609
2021-01-04 $6.88 $7.18 $6.78 $7.13 $7.13 4,948,437
2020-12-31 $6.67 $6.81 $6.58 $6.70 $6.70 3,562,420
2020-12-30 $6.23 $6.77 $6.19 $6.70 $6.70 4,495,629
2020-12-29 $6.59 $6.64 $6.21 $6.24 $6.24 5,517,905
2020-12-28 $6.83 $6.89 $6.46 $6.50 $6.50 7,494,348
2020-12-24 $7.38 $7.40 $7.00 $7.03 $7.03 1,875,476
2020-12-23 $6.82 $7.55 $6.81 $7.36 $7.36 5,935,926
2020-12-22 $6.95 $7.06 $6.78 $6.86 $6.86 3,347,552
2020-12-21 $6.63 $7.00 $6.52 $6.95 $6.95 5,582,911
2020-12-18 $6.96 $6.99 $6.77 $6.85 $6.85 11,348,457
2020-12-17 $7.00 $7.04 $6.70 $7.01 $7.01 4,133,517
2020-12-16 $7.38 $7.38 $6.81 $6.88 $6.88 7,675,857
2020-12-15 $7.07 $7.25 $6.99 $7.21 $7.21 4,910,752
2020-12-14 $7.40 $7.44 $7.00 $7.07 $7.07 6,618,805
2020-12-11 $7.84 $7.86 $7.13 $7.25 $7.25 7,598,085
2020-12-10 $7.10 $7.76 $7.10 $7.72 $7.72 9,811,632
2020-12-09 $7.00 $7.27 $6.90 $7.08 $7.08 6,185,400
2020-12-08 $6.76 $7.12 $6.67 $6.85 $6.85 5,965,891
2020-12-07 $7.16 $7.22 $6.76 $6.78 $6.78 7,870,465
2020-12-04 $6.99 $7.42 $6.99 $7.42 $7.42 6,229,712
2020-12-03 $6.99 $7.06 $6.56 $6.91 $6.91 8,244,497
2020-12-02 $7.21 $7.62 $7.10 $7.11 $7.11 4,987,053
2020-12-01 $7.44 $7.69 $7.20 $7.27 $7.27 3,831,481
2020-11-30 $7.89 $7.97 $7.29 $7.30 $7.30 4,236,393
2020-11-27 $7.80 $7.96 $7.60 $7.78 $7.78 2,152,394
2020-11-25 $7.94 $7.99 $7.62 $7.93 $7.93 3,472,283
2020-11-24 $7.77 $8.09 $7.65 $7.99 $7.99 4,650,689
2020-11-23 $7.31 $7.64 $7.25 $7.64 $7.64 6,306,307
2020-11-20 $7.20 $7.50 $7.00 $7.16 $7.16 4,094,706
2020-11-19 $6.98 $7.24 $6.69 $7.22 $7.22 6,180,622
2020-11-18 $7.42 $7.54 $7.11 $7.13 $7.13 5,059,471
2020-11-17 $6.93 $7.33 $6.91 $7.31 $7.31 4,139,934
2020-11-16 $7.39 $7.41 $6.62 $7.07 $7.07 7,940,399
2020-11-13 $6.87 $7.27 $6.85 $7.18 $7.18 3,590,997
2020-11-12 $6.72 $7.06 $6.65 $6.75 $6.75 5,054,481
2020-11-11 $6.98 $7.34 $6.74 $6.91 $6.91 6,562,932
2020-11-10 $6.52 $6.98 $6.38 $6.97 $6.97 6,199,369
2020-11-09 $6.31 $6.57 $6.07 $6.43 $6.43 8,962,534
2020-11-06 $6.08 $6.33 $6.04 $6.06 $6.06 5,577,010
2020-11-05 $6.05 $6.34 $6.01 $6.04 $6.04 5,999,428
2020-11-04 $6.30 $6.34 $5.93 $6.04 $6.04 8,158,302
2020-11-03 $6.68 $6.74 $6.29 $6.36 $6.36 6,232,176
2020-11-02 $6.46 $6.67 $6.12 $6.59 $6.59 7,488,805
2020-10-30 $7.38 $7.41 $6.35 $6.58 $6.58 17,409,164
2020-10-29 $7.83 $7.96 $7.57 $7.76 $7.76 7,102,519
2020-10-28 $8.40 $8.56 $7.90 $7.92 $7.92 7,832,395
2020-10-27 $8.73 $8.79 $8.53 $8.62 $8.62 5,135,661
2020-10-26 $9.17 $9.25 $8.67 $8.74 $8.74 5,260,659
2020-10-23 $9.27 $9.36 $9.00 $9.09 $9.09 3,682,313
2020-10-22 $8.72 $9.41 $8.59 $9.39 $9.39 6,868,060
2020-10-21 $9.00 $9.28 $8.61 $8.66 $8.66 6,898,293
2020-10-20 $8.48 $8.88 $8.40 $8.69 $8.69 4,875,733
2020-10-19 $8.36 $8.51 $8.11 $8.35 $8.35 4,036,267
2020-10-16 $8.64 $8.79 $8.25 $8.27 $8.27 4,050,654
2020-10-15 $8.26 $8.64 $8.12 $8.64 $8.64 3,299,312
2020-10-14 $8.09 $8.47 $8.05 $8.23 $8.23 3,617,605
2020-10-13 $8.41 $8.57 $8.13 $8.14 $8.14 3,076,274
2020-10-12 $8.30 $8.51 $8.04 $8.43 $8.43 4,228,179
2020-10-09 $8.33 $8.52 $7.93 $8.06 $8.06 4,003,059
2020-10-08 $7.90 $8.10 $7.73 $8.09 $8.09 5,089,003
2020-10-07 $7.20 $7.95 $7.20 $7.88 $7.88 5,866,374
2020-10-06 $7.16 $7.54 $6.99 $7.03 $7.03 6,828,177
2020-10-05 $6.66 $7.11 $6.66 $7.06 $7.06 4,188,102
2020-10-02 $6.29 $6.64 $6.23 $6.50 $6.50 4,165,526
2020-10-01 $6.56 $6.75 $6.31 $6.49 $6.49 4,000,442
2020-09-30 $6.83 $6.88 $6.51 $6.62 $6.62 5,190,570
2020-09-29 $7.22 $7.25 $6.79 $6.85 $6.85 5,239,102
2020-09-28 $7.17 $7.39 $6.96 $7.30 $7.30 5,492,830
2020-09-25 $7.22 $7.29 $6.99 $7.07 $7.07 3,642,376
2020-09-24 $7.30 $7.55 $7.01 $7.31 $7.31 5,766,183
2020-09-23 $7.52 $7.94 $7.46 $7.49 $7.49 5,788,384
2020-09-22 $7.69 $7.75 $7.37 $7.38 $7.38 4,299,628
2020-09-21 $7.60 $7.76 $7.29 $7.70 $7.70 4,547,905
2020-09-18 $7.76 $8.05 $7.61 $7.78 $7.78 12,520,077
2020-09-17 $7.59 $7.74 $7.43 $7.68 $7.68 4,644,887
2020-09-16 $7.46 $8.01 $7.39 $7.83 $7.83 6,362,670
2020-09-15 $7.36 $7.45 $7.03 $7.38 $7.38 4,029,491
2020-09-14 $7.02 $7.50 $6.90 $7.30 $7.30 6,174,708
2020-09-11 $6.85 $7.05 $6.80 $6.88 $6.88 3,499,124
2020-09-10 $7.01 $7.18 $6.78 $6.81 $6.81 5,242,140
2020-09-09 $6.96 $7.09 $6.82 $7.06 $7.06 3,435,510
2020-09-08 $6.97 $7.02 $6.58 $6.80 $6.80 5,870,711
2020-09-04 $7.14 $7.23 $6.69 $7.14 $7.14 4,270,229
2020-09-03 $6.95 $7.28 $6.95 $7.09 $7.09 5,546,637
2020-09-02 $7.38 $7.47 $6.95 $6.95 $6.95 6,021,890
2020-09-01 $7.43 $7.74 $7.35 $7.47 $7.47 4,660,055
2020-08-31 $7.70 $7.71 $7.23 $7.46 $7.46 5,804,241
2020-08-28 $7.94 $8.01 $7.66 $7.79 $7.79 3,375,560
2020-08-27 $7.74 $7.99 $7.66 $7.89 $7.89 5,213,872
2020-08-26 $8.20 $8.24 $7.58 $7.60 $7.60 6,840,701
2020-08-25 $8.26 $8.48 $8.12 $8.29 $8.29 3,836,244
2020-08-24 $8.05 $8.26 $7.80 $8.23 $8.23 4,031,871
2020-08-21 $8.15 $8.25 $7.89 $7.97 $7.97 6,230,983
2020-08-20 $8.70 $8.75 $8.16 $8.22 $8.22 6,321,002
2020-08-19 $8.72 $9.30 $8.66 $8.84 $8.84 6,306,685
2020-08-18 $9.00 $9.37 $8.67 $8.71 $8.71 6,441,419
2020-08-17 $8.75 $8.91 $8.46 $8.88 $8.88 5,401,989
2020-08-14 $8.14 $9.05 $8.10 $8.78 $8.78 9,210,551
2020-08-13 $8.25 $8.37 $8.05 $8.07 $8.07 5,801,247
2020-08-12 $8.22 $8.44 $7.99 $8.27 $8.27 5,407,831
2020-08-11 $8.50 $8.72 $8.09 $8.11 $8.11 7,059,116
2020-08-10 $8.27 $8.44 $8.01 $8.42 $8.42 6,779,810
2020-08-07 $7.79 $8.32 $7.74 $8.26 $8.26 8,208,899
2020-08-06 $7.84 $7.99 $7.73 $7.77 $7.77 5,009,526
2020-08-05 $7.75 $7.89 $7.45 $7.79 $7.79 7,219,354
2020-08-04 $7.23 $7.75 $7.07 $7.68 $7.68 8,545,566
2020-08-03 $6.68 $7.33 $6.64 $7.21 $7.21 10,012,574
2020-07-31 $6.50 $6.51 $6.23 $6.46 $6.46 5,127,913
2020-07-30 $6.48 $6.63 $6.40 $6.52 $6.52 4,400,865
2020-07-29 $6.20 $6.60 $6.02 $6.56 $6.56 5,309,235
2020-07-28 $6.06 $6.34 $6.04 $6.20 $6.20 4,506,116
2020-07-27 $6.47 $6.52 $5.85 $5.98 $5.98 11,270,733
2020-07-24 $6.56 $6.95 $6.53 $6.73 $6.73 6,145,577
2020-07-23 $6.22 $6.57 $5.96 $6.56 $6.56 6,528,656
2020-07-22 $6.27 $6.31 $6.04 $6.21 $6.21 5,150,216
2020-07-21 $6.54 $6.59 $6.25 $6.32 $6.32 8,571,702
2020-07-20 $6.50 $6.72 $6.44 $6.46 $6.46 3,915,110
2020-07-17 $6.80 $6.85 $6.50 $6.51 $6.51 4,680,500
2020-07-16 $6.80 $7.02 $6.68 $6.74 $6.74 4,705,600
2020-07-15 $6.66 $6.88 $6.54 $6.85 $6.85 6,848,500
2020-07-14 $6.36 $6.58 $6.14 $6.58 $6.58 6,570,300
2020-07-13 $6.79 $6.88 $6.25 $6.25 $6.25 5,911,900
2020-07-10 $6.64 $6.73 $6.43 $6.72 $6.72 5,341,300
2020-07-09 $6.82 $7.01 $6.51 $6.52 $6.52 10,003,200
2020-07-08 $6.72 $6.96 $6.55 $6.63 $6.63 7,533,900
2020-07-07 $6.40 $6.98 $6.33 $6.70 $6.70 10,917,900
2020-07-06 $6.33 $6.51 $6.24 $6.42 $6.42 9,109,300
2020-07-02 $5.70 $6.17 $5.69 $6.12 $6.12 7,334,600
2020-07-01 $5.51 $5.71 $5.47 $5.62 $5.62 5,414,100
2020-06-30 $5.54 $5.64 $5.27 $5.63 $5.63 6,569,500
2020-06-29 $5.30 $5.53 $5.24 $5.53 $5.53 7,952,900
2020-06-26 $5.60 $5.62 $5.08 $5.15 $5.15 30,596,185
2020-06-25 $5.53 $5.91 $5.39 $5.64 $5.64 8,233,531
2020-06-24 $5.81 $5.96 $5.56 $5.59 $5.59 7,543,094
2020-06-23 $6.10 $6.10 $5.76 $5.84 $5.84 10,738,524
2020-06-22 $6.33 $6.42 $5.89 $6.04 $6.04 7,631,416
2020-06-19 $6.83 $6.84 $6.21 $6.26 $6.26 29,851,817
2020-06-18 $6.54 $7.14 $6.42 $6.70 $6.70 9,692,236
2020-06-17 $6.88 $6.90 $6.48 $6.71 $6.71 9,508,620
2020-06-16 $7.01 $7.05 $6.64 $6.88 $6.88 7,810,620
2020-06-15 $6.12 $6.88 $5.98 $6.75 $6.75 9,341,392
2020-06-12 $6.65 $6.74 $6.33 $6.47 $6.47 7,246,035
2020-06-11 $6.48 $6.80 $6.25 $6.26 $6.26 9,357,504
2020-06-10 $7.57 $7.69 $6.88 $6.90 $6.90 8,936,317
2020-06-09 $7.68 $7.83 $7.23 $7.55 $7.55 8,574,349
2020-06-08 $6.70 $8.25 $6.70 $8.03 $8.03 20,184,075
2020-06-05 $6.60 $6.77 $6.13 $6.59 $6.59 12,503,227
2020-06-04 $6.15 $6.50 $6.14 $6.47 $6.47 6,399,172
2020-06-03 $6.50 $6.50 $6.10 $6.20 $6.20 7,380,598
2020-06-02 $6.24 $6.53 $6.20 $6.41 $6.41 5,319,904
2020-06-01 $5.92 $6.40 $5.89 $6.23 $6.23 7,858,614
2020-05-29 $6.06 $6.26 $5.91 $5.99 $5.99 10,529,280
2020-05-28 $6.22 $6.54 $5.92 $5.97 $5.97 6,756,200
2020-05-27 $6.57 $6.57 $6.05 $6.28 $6.28 6,545,255
2020-05-26 $6.16 $6.56 $6.10 $6.48 $6.48 7,942,540
2020-05-22 $5.66 $6.03 $5.59 $6.01 $6.01 5,768,970
2020-05-21 $5.82 $5.99 $5.71 $5.77 $5.77 6,093,057
2020-05-20 $6.03 $6.16 $5.75 $5.84 $5.84 9,008,714
2020-05-19 $5.75 $6.22 $5.63 $5.89 $5.89 8,587,073
2020-05-18 $5.13 $5.73 $5.08 $5.69 $5.69 10,632,288
2020-05-15 $5.09 $5.25 $4.89 $4.91 $4.91 8,977,144
2020-05-14 $5.23 $5.29 $4.93 $5.07 $5.07 8,577,031
2020-05-13 $6.43 $6.43 $5.26 $5.38 $5.38 9,374,817
2020-05-12 $6.27 $6.75 $6.25 $6.33 $6.33 10,400,949
2020-05-11 $6.20 $6.55 $6.13 $6.25 $6.25 9,405,560
2020-05-08 $5.80 $6.19 $5.69 $6.18 $6.18 7,144,932
2020-05-07 $5.89 $6.08 $5.69 $5.72 $5.72 6,403,221
2020-05-06 $5.98 $6.09 $5.75 $5.84 $5.84 6,253,157
2020-05-05 $6.41 $6.44 $5.86 $5.91 $5.91 10,559,704
2020-05-04 $5.90 $6.31 $5.76 $6.20 $6.20 9,799,481
2020-05-01 $5.75 $6.41 $5.60 $6.06 $6.06 9,499,170
2020-04-30 $6.23 $6.48 $5.78 $5.83 $5.83 15,992,160
2020-04-29 $5.67 $6.24 $5.54 $6.15 $6.15 8,017,682
2020-04-28 $5.60 $5.69 $5.13 $5.62 $5.62 10,658,491
2020-04-27 $5.28 $5.64 $4.98 $5.49 $5.49 11,837,499
2020-04-24 $5.35 $5.35 $4.93 $5.25 $5.25 12,415,159
2020-04-23 $5.10 $5.36 $4.99 $5.14 $5.14 12,078,247
2020-04-22 $5.46 $5.48 $4.92 $5.12 $5.12 10,687,332
2020-04-21 $5.15 $5.46 $5.06 $5.27 $5.27 15,190,482
2020-04-20 $4.51 $5.30 $4.48 $5.14 $5.14 14,583,132
2020-04-17 $4.55 $4.67 $4.29 $4.65 $4.65 11,830,180
2020-04-16 $4.60 $4.76 $4.32 $4.43 $4.43 8,019,576
2020-04-15 $4.15 $4.62 $3.97 $4.59 $4.59 15,816,415
2020-04-14 $4.06 $4.42 $3.93 $4.38 $4.38 19,209,673
2020-04-13 $3.91 $4.13 $3.79 $4.06 $4.06 12,075,118
2020-04-09 $3.76 $4.30 $3.42 $3.75 $3.75 16,353,535
2020-04-08 $3.12 $3.74 $3.06 $3.73 $3.73 10,035,013
2020-04-07 $3.00 $3.28 $2.92 $3.05 $3.05 11,882,323
2020-04-06 $2.64 $2.91 $2.56 $2.91 $2.91 9,014,528
2020-04-03 $2.47 $2.70 $2.33 $2.64 $2.64 12,944,365
2020-04-02 $2.35 $2.72 $2.20 $2.40 $2.40 14,539,034
2020-04-01 $2.27 $2.49 $2.17 $2.27 $2.27 12,112,246
2020-03-31 $2.30 $2.38 $2.15 $2.28 $2.28 14,630,131
2020-03-30 $2.11 $2.42 $2.11 $2.33 $2.33 12,116,900
2020-03-27 $2.23 $2.36 $2.06 $2.17 $2.17 16,675,872
2020-03-26 $2.62 $2.65 $2.09 $2.31 $2.31 12,701,614
2020-03-25 $2.92 $3.06 $2.50 $2.52 $2.52 16,938,507
2020-03-24 $2.84 $3.10 $2.46 $3.05 $3.05 15,064,850
2020-03-23 $3.00 $3.10 $2.61 $2.71 $2.71 13,292,530
2020-03-20 $3.06 $3.25 $2.80 $3.05 $3.05 21,162,054
2020-03-19 $2.92 $3.10 $2.75 $3.03 $3.03 16,320,658
2020-03-18 $2.88 $3.23 $2.66 $2.86 $2.86 17,116,052
2020-03-17 $2.78 $3.15 $2.75 $3.09 $3.09 24,634,318
2020-03-16 $2.20 $3.40 $2.19 $2.74 $2.74 28,393,670
2020-03-13 $2.25 $3.05 $1.97 $2.82 $2.82 31,844,868
2020-03-12 $1.63 $2.34 $1.61 $2.07 $2.07 27,011,126
2020-03-11 $2.14 $2.27 $1.85 $1.94 $1.94 19,111,522
2020-03-10 $2.66 $2.66 $1.95 $2.26 $2.26 27,209,791
2020-03-09 $2.32 $3.54 $2.19 $2.35 $2.35 37,721,923
2020-03-06 $2.37 $2.65 $2.23 $2.62 $2.62 17,887,591
2020-03-05 $2.55 $2.66 $2.44 $2.53 $2.53 12,429,244
2020-03-04 $2.64 $2.79 $2.51 $2.67 $2.67 14,107,962
2020-03-03 $2.69 $2.72 $2.45 $2.60 $2.60 11,433,813
2020-03-02 $2.82 $2.84 $2.57 $2.63 $2.63 12,560,345
2020-02-28 $2.44 $2.82 $2.14 $2.77 $2.77 25,238,997
2020-02-27 $2.60 $2.80 $2.40 $2.75 $2.75 19,637,171
2020-02-26 $2.85 $2.96 $2.66 $2.80 $2.80 10,164,574
2020-02-25 $2.99 $3.04 $2.64 $2.86 $2.86 15,273,482
2020-02-24 $2.99 $3.09 $2.93 $2.96 $2.96 12,928,911
2020-02-21 $3.21 $3.22 $3.05 $3.14 $3.14 8,849,848
2020-02-20 $3.20 $3.42 $3.20 $3.27 $3.27 11,581,230
2020-02-19 $3.20 $3.24 $3.11 $3.22 $3.22 8,693,184
2020-02-18 $3.13 $3.22 $3.04 $3.14 $3.14 9,184,421
2020-02-14 $3.11 $3.32 $3.02 $3.09 $3.09 8,943,114
2020-02-13 $3.05 $3.26 $3.04 $3.10 $3.10 10,128,516
2020-02-12 $3.01 $3.32 $3.00 $3.04 $3.04 12,957,038
2020-02-11 $2.99 $3.03 $2.90 $2.91 $2.91 10,718,962
2020-02-10 $3.10 $3.14 $2.99 $3.00 $3.00 9,263,482
2020-02-07 $3.19 $3.29 $3.08 $3.20 $3.20 7,534,393
2020-02-06 $3.33 $3.37 $3.15 $3.26 $3.26 8,327,122
2020-02-05 $3.08 $3.37 $3.08 $3.34 $3.34 13,752,145
2020-02-04 $3.10 $3.16 $3.00 $3.02 $3.02 8,480,621
2020-02-03 $3.01 $3.13 $2.95 $3.01 $3.01 8,420,274
2020-01-31 $2.96 $3.08 $2.91 $3.00 $3.00 10,086,687
2020-01-30 $2.95 $3.02 $2.85 $3.01 $3.01 12,262,334
2020-01-29 $3.19 $3.23 $3.01 $3.01 $3.01 12,596,392
2020-01-28 $3.10 $3.25 $3.00 $3.16 $3.16 17,411,690
2020-01-27 $3.13 $3.20 $3.04 $3.05 $3.05 14,480,399
2020-01-24 $3.37 $3.44 $3.16 $3.26 $3.26 19,404,742
2020-01-23 $3.46 $3.54 $3.37 $3.42 $3.42 14,099,356
2020-01-22 $3.63 $3.65 $3.43 $3.51 $3.51 13,137,552
2020-01-21 $3.89 $3.90 $3.58 $3.63 $3.63 15,188,127
2020-01-17 $4.38 $4.38 $3.96 $3.96 $3.96 16,246,895
2020-01-16 $4.51 $4.66 $4.34 $4.36 $4.36 10,166,883
2020-01-15 $4.50 $4.57 $4.37 $4.47 $4.47 8,609,132
2020-01-14 $4.57 $4.74 $4.47 $4.60 $4.60 11,434,826
2020-01-13 $4.70 $4.74 $4.44 $4.55 $4.55 11,660,232
2020-01-10 $4.58 $4.85 $4.55 $4.83 $4.83 11,380,952
2020-01-09 $4.51 $4.62 $4.23 $4.57 $4.57 17,158,838
2020-01-08 $4.66 $4.89 $4.45 $4.56 $4.56 16,233,814
2020-01-07 $4.58 $4.82 $4.50 $4.72 $4.72 13,907,355
2020-01-06 $4.56 $4.59 $4.37 $4.46 $4.46 8,415,712
2020-01-03 $4.57 $4.60 $4.37 $4.49 $4.49 11,040,995
2020-01-02 $4.89 $4.95 $4.36 $4.41 $4.41 9,990,012
2019-12-31 $4.56 $4.94 $4.52 $4.85 $4.85 8,136,659
2019-12-30 $4.55 $4.71 $4.46 $4.63 $4.63 8,031,788
2019-12-27 $4.78 $4.82 $4.56 $4.56 $4.56 8,739,309
2019-12-26 $4.88 $4.94 $4.78 $4.81 $4.81 6,215,936
2019-12-24 $4.85 $4.98 $4.79 $4.80 $4.80 2,996,812
2019-12-23 $4.70 $4.90 $4.67 $4.84 $4.84 10,572,686
2019-12-20 $5.05 $5.05 $4.63 $4.77 $4.77 16,797,546
2019-12-19 $4.92 $5.12 $4.85 $5.00 $5.00 11,118,459
2019-12-18 $4.68 $4.99 $4.67 $4.92 $4.92 11,948,224
2019-12-17 $4.51 $4.78 $4.45 $4.74 $4.74 11,261,953
2019-12-16 $4.31 $4.66 $4.30 $4.53 $4.53 12,936,285
2019-12-13 $4.66 $4.73 $4.20 $4.21 $4.21 13,618,442
2019-12-12 $4.11 $4.61 $4.06 $4.61 $4.61 14,407,071
2019-12-11 $4.14 $4.17 $3.99 $4.08 $4.06 8,305,549
2019-12-10 $4.09 $4.21 $3.98 $4.14 $4.12 8,903,749
2019-12-09 $3.80 $4.16 $3.76 $4.06 $4.04 15,380,274
2019-12-06 $3.52 $3.91 $3.49 $3.85 $3.83 11,352,802
2019-12-05 $3.66 $3.78 $3.56 $3.61 $3.59 12,239,230
2019-12-04 $3.41 $3.63 $3.35 $3.59 $3.57 8,428,166
2019-12-03 $3.34 $3.47 $3.30 $3.40 $3.39 10,213,127
2019-12-02 $3.57 $3.65 $3.35 $3.36 $3.35 11,432,456
2019-11-29 $3.57 $3.58 $3.45 $3.49 $3.47 5,303,211
2019-11-27 $3.54 $3.70 $3.53 $3.64 $3.62 5,227,295
2019-11-26 $3.87 $3.87 $3.49 $3.59 $3.57 12,003,732
2019-11-25 $3.74 $3.91 $3.69 $3.88 $3.86 10,517,339
2019-11-22 $3.46 $3.96 $3.44 $3.84 $3.82 17,136,800
2019-11-21 $3.52 $3.56 $3.37 $3.44 $3.43 12,713,265
2019-11-20 $3.63 $3.70 $3.47 $3.51 $3.49 11,614,485
2019-11-19 $3.72 $3.76 $3.59 $3.63 $3.61 8,124,975
2019-11-18 $4.17 $4.17 $3.74 $3.78 $3.76 15,258,506
2019-11-15 $4.04 $4.24 $3.99 $4.23 $4.21 8,446,483
2019-11-14 $4.25 $4.31 $3.97 $4.04 $4.02 10,026,733
2019-11-13 $4.31 $4.37 $4.13 $4.21 $4.19 8,725,516
2019-11-12 $4.35 $4.42 $4.24 $4.32 $4.30 8,218,312
2019-11-11 $4.51 $4.63 $4.28 $4.29 $4.27 11,519,599
2019-11-08 $4.45 $4.73 $4.38 $4.67 $4.65 8,689,579
2019-11-07 $4.58 $4.73 $4.43 $4.51 $4.49 9,029,527
2019-11-06 $4.50 $4.78 $4.42 $4.54 $4.52 12,118,975
2019-11-05 $4.75 $5.01 $4.53 $4.54 $4.52 14,160,858
2019-11-04 $4.42 $4.82 $4.40 $4.68 $4.66 16,086,746
2019-11-01 $4.06 $4.31 $3.97 $4.25 $4.23 11,061,173
2019-10-31 $4.11 $4.20 $3.90 $4.03 $4.01 9,529,565
2019-10-30 $4.55 $4.60 $4.00 $4.04 $4.02 14,567,281
2019-10-29 $4.21 $4.60 $4.13 $4.48 $4.46 12,399,368
2019-10-28 $4.27 $4.46 $4.17 $4.18 $4.16 12,933,904
2019-10-25 $3.75 $4.26 $3.75 $4.22 $4.20 20,273,612
2019-10-24 $3.95 $3.96 $3.49 $3.81 $3.79 18,466,820
2019-10-23 $3.73 $4.00 $3.64 $3.84 $3.82 11,670,412
2019-10-22 $3.80 $3.86 $3.61 $3.75 $3.73 10,013,595
2019-10-21 $3.77 $3.84 $3.59 $3.81 $3.79 9,423,834
2019-10-18 $3.78 $3.90 $3.64 $3.68 $3.66 8,912,827
2019-10-17 $3.60 $3.81 $3.49 $3.80 $3.78 7,999,236
2019-10-16 $3.52 $3.75 $3.52 $3.59 $3.57 13,648,442
2019-10-15 $3.43 $3.68 $3.33 $3.50 $3.48 8,201,862
2019-10-14 $3.60 $3.60 $3.32 $3.47 $3.46 7,745,223
2019-10-11 $3.50 $3.67 $3.50 $3.59 $3.57 8,795,324
2019-10-10 $3.39 $3.49 $3.28 $3.42 $3.41 7,664,366
2019-10-09 $3.39 $3.46 $3.26 $3.33 $3.32 8,835,128
2019-10-08 $3.57 $3.57 $3.32 $3.34 $3.33 12,955,295
2019-10-07 $3.64 $3.74 $3.52 $3.63 $3.61 8,644,625
2019-10-04 $3.52 $3.70 $3.42 $3.66 $3.64 11,565,929
2019-10-03 $3.42 $3.67 $3.33 $3.62 $3.60 14,727,244
2019-10-02 $3.52 $3.72 $3.40 $3.42 $3.41 15,592,464
2019-10-01 $3.82 $4.00 $3.46 $3.52 $3.50 15,634,190
2019-09-30 $3.92 $4.03 $3.74 $3.82 $3.80 11,924,353
2019-09-27 $4.02 $4.14 $3.83 $4.02 $4.00 13,304,271
2019-09-26 $4.35 $4.42 $4.00 $4.10 $4.08 11,146,213
2019-09-25 $4.29 $4.47 $4.21 $4.44 $4.42 7,196,388
2019-09-24 $4.62 $4.65 $4.29 $4.40 $4.38 12,899,396
2019-09-23 $4.69 $4.79 $4.42 $4.65 $4.63 14,848,379
2019-09-20 $4.70 $4.86 $4.57 $4.74 $4.72 48,153,739
2019-09-19 $5.05 $5.17 $4.61 $4.66 $4.64 17,995,269
2019-09-18 $5.09 $5.27 $4.96 $5.00 $4.98 16,595,064
2019-09-17 $5.05 $5.61 $4.88 $5.18 $5.16 25,523,472
2019-09-16 $5.26 $5.76 $4.75 $5.17 $5.15 28,607,180
2019-09-13 $4.42 $4.70 $4.27 $4.63 $4.61 12,824,580
2019-09-12 $4.54 $4.74 $4.36 $4.38 $4.36 13,359,905
2019-09-11 $4.55 $5.08 $4.51 $4.72 $4.68 17,648,987
2019-09-10 $4.79 $5.19 $4.47 $4.51 $4.47 20,921,906
2019-09-09 $4.01 $4.62 $4.00 $4.58 $4.54 22,531,240
2019-09-06 $4.10 $4.15 $3.80 $3.93 $3.90 16,308,174
2019-09-05 $4.00 $4.36 $3.98 $4.17 $4.13 11,204,568
2019-09-04 $3.78 $4.00 $3.70 $3.96 $3.92 12,136,436
2019-09-03 $3.53 $3.73 $3.36 $3.69 $3.66 8,409,626
2019-08-30 $3.74 $3.78 $3.39 $3.56 $3.53 8,504,611
2019-08-29 $3.55 $3.86 $3.52 $3.77 $3.74 13,119,029
2019-08-28 $3.42 $3.64 $3.41 $3.52 $3.49 12,060,846
2019-08-27 $3.60 $3.63 $3.39 $3.39 $3.36 12,512,542
2019-08-26 $3.78 $3.85 $3.57 $3.62 $3.59 14,270,338
2019-08-23 $3.87 $3.93 $3.73 $3.76 $3.73 14,136,086
2019-08-22 $4.13 $4.30 $3.93 $3.94 $3.91 10,450,493
2019-08-21 $4.31 $4.38 $4.11 $4.11 $4.07 7,569,306
2019-08-20 $4.51 $4.64 $4.17 $4.28 $4.24 8,542,045
2019-08-19 $4.19 $4.54 $4.19 $4.53 $4.49 12,232,065
2019-08-16 $4.03 $4.17 $3.76 $4.10 $4.06 11,330,858
2019-08-15 $4.16 $4.23 $4.00 $4.03 $3.99 9,773,724
2019-08-14 $4.27 $4.28 $3.96 $4.15 $4.11 10,631,917
2019-08-13 $4.35 $4.56 $4.27 $4.34 $4.30 9,451,540
2019-08-12 $4.35 $4.45 $4.19 $4.44 $4.40 9,417,227
2019-08-09 $4.47 $4.63 $4.29 $4.34 $4.30 9,088,583
2019-08-08 $4.51 $4.61 $4.26 $4.45 $4.41 10,809,047
2019-08-07 $4.22 $4.52 $4.09 $4.42 $4.38 13,102,906
2019-08-06 $4.67 $4.74 $4.24 $4.31 $4.27 13,534,359
2019-08-05 $4.83 $4.83 $4.57 $4.64 $4.60 16,713,979
2019-08-02 $5.10 $5.23 $4.90 $5.00 $4.96 8,472,967
2019-08-01 $5.59 $5.62 $5.04 $5.15 $5.10 14,340,036
2019-07-31 $5.60 $5.94 $5.53 $5.69 $5.64 18,257,828
2019-07-30 $4.73 $5.59 $4.57 $5.57 $5.52 26,460,136
2019-07-29 $5.15 $5.16 $4.66 $4.78 $4.74 21,228,144
2019-07-26 $5.23 $5.33 $4.92 $5.17 $5.12 15,529,644
2019-07-25 $5.63 $5.67 $5.12 $5.13 $5.08 11,490,788
2019-07-24 $5.41 $5.73 $5.41 $5.56 $5.51 10,731,922
2019-07-23 $5.46 $5.58 $5.32 $5.48 $5.43 10,334,841
2019-07-22 $5.33 $5.50 $5.25 $5.46 $5.41 10,215,328
2019-07-19 $5.59 $5.65 $5.19 $5.29 $5.24 23,033,188
2019-07-18 $5.19 $5.28 $4.96 $5.14 $5.09 16,657,017
2019-07-17 $5.58 $5.61 $5.19 $5.23 $5.18 16,589,040
2019-07-16 $5.95 $5.97 $5.44 $5.59 $5.54 18,828,690
2019-07-15 $6.19 $6.28 $5.99 $6.01 $5.96 8,685,371
2019-07-12 $6.12 $6.33 $6.05 $6.28 $6.22 7,308,352
2019-07-11 $6.41 $6.53 $6.09 $6.11 $6.06 7,711,113
2019-07-10 $6.29 $6.47 $6.19 $6.42 $6.36 8,248,871
2019-07-09 $6.10 $6.25 $5.98 $6.22 $6.16 10,063,528
2019-07-08 $6.25 $6.36 $6.11 $6.13 $6.08 7,045,878
2019-07-05 $6.13 $6.40 $6.11 $6.29 $6.23 11,876,071
2019-07-03 $6.22 $6.25 $6.03 $6.10 $6.05 5,873,771
2019-07-02 $6.75 $6.75 $6.17 $6.18 $6.13 10,939,775
2019-07-01 $7.09 $7.14 $6.67 $6.75 $6.69 8,612,402
2019-06-28 $6.92 $7.10 $6.87 $6.98 $6.92 6,689,568
2019-06-27 $6.89 $7.07 $6.78 $6.89 $6.83 5,322,080
2019-06-26 $6.78 $7.03 $6.73 $6.91 $6.85 5,274,614
2019-06-25 $7.04 $7.08 $6.74 $6.76 $6.70 8,571,713
2019-06-24 $7.03 $7.23 $6.99 $7.09 $7.03 8,525,858
2019-06-21 $6.88 $7.05 $6.82 $7.03 $6.97 10,565,670
2019-06-20 $6.97 $7.30 $6.81 $6.86 $6.80 12,896,396
2019-06-19 $6.83 $7.01 $6.69 $6.80 $6.74 11,639,058
2019-06-18 $6.71 $6.97 $6.71 $6.83 $6.77 5,441,155
2019-06-17 $6.50 $6.82 $6.43 $6.69 $6.63 7,208,813
2019-06-14 $6.69 $6.79 $6.51 $6.53 $6.47 9,075,641
2019-06-13 $6.75 $6.79 $6.59 $6.74 $6.68 7,084,900
2019-06-12 $6.78 $6.80 $6.53 $6.58 $6.50 10,487,097
2019-06-11 $7.15 $7.16 $6.82 $6.85 $6.77 11,597,911
2019-06-10 $7.29 $7.49 $7.03 $7.09 $7.01 9,542,699
2019-06-07 $7.42 $7.51 $7.09 $7.29 $7.20 11,526,613
2019-06-06 $7.71 $7.87 $7.27 $7.49 $7.40 9,133,750
2019-06-05 $8.25 $8.25 $7.65 $7.74 $7.65 6,127,754
2019-06-04 $8.20 $8.38 $7.99 $8.31 $8.21 6,419,309
2019-06-03 $7.87 $8.13 $7.72 $8.11 $8.01 8,868,233
2019-05-31 $7.64 $7.86 $7.61 $7.82 $7.73 6,750,796
2019-05-30 $8.02 $8.22 $7.78 $7.81 $7.72 5,745,429
2019-05-29 $7.73 $8.18 $7.68 $8.16 $8.06 5,693,288
2019-05-28 $7.93 $7.98 $7.70 $7.83 $7.74 5,359,366
2019-05-24 $7.84 $8.12 $7.80 $7.96 $7.87 6,530,586
2019-05-23 $7.93 $7.95 $7.61 $7.77 $7.68 13,701,010
2019-05-22 $8.46 $8.56 $8.05 $8.07 $7.97 7,797,190
2019-05-21 $8.31 $8.60 $8.28 $8.60 $8.50 7,591,632
2019-05-20 $8.77 $8.80 $8.30 $8.31 $8.21 7,941,253
2019-05-17 $9.20 $9.45 $8.76 $8.76 $8.66 5,608,363
2019-05-16 $9.57 $9.65 $9.28 $9.31 $9.20 4,139,491
2019-05-15 $9.25 $9.53 $9.20 $9.50 $9.39 3,447,328
2019-05-14 $9.17 $9.51 $9.13 $9.36 $9.25 4,869,085
2019-05-13 $9.51 $9.51 $9.03 $9.09 $8.98 5,545,727
2019-05-10 $9.52 $9.65 $9.27 $9.59 $9.48 5,427,592
2019-05-09 $9.50 $9.66 $9.20 $9.58 $9.47 7,128,042
2019-05-08 $9.39 $9.74 $9.37 $9.57 $9.46 6,256,045
2019-05-07 $9.14 $9.53 $8.93 $9.41 $9.30 11,154,783
2019-05-06 $8.95 $9.32 $8.88 $9.26 $9.15 8,546,889
2019-05-03 $8.84 $9.26 $8.75 $9.13 $9.02 8,436,433
2019-05-02 $8.90 $8.95 $8.49 $8.74 $8.64 12,081,854
2019-05-01 $9.04 $9.27 $8.98 $9.03 $8.92 6,924,654
2019-04-30 $9.52 $9.53 $8.96 $9.04 $8.93 14,478,169
2019-04-29 $9.20 $9.54 $9.14 $9.39 $9.28 7,067,956
2019-04-26 $9.37 $9.61 $9.18 $9.24 $9.13 9,462,150
2019-04-25 $9.62 $9.69 $9.22 $9.41 $9.30 11,082,025
2019-04-24 $9.78 $10.02 $9.68 $9.76 $9.65 8,639,820
2019-04-23 $10.01 $10.49 $9.63 $9.68 $9.57 17,216,430
2019-04-22 $9.85 $9.94 $9.57 $9.83 $9.71 12,879,281
2019-04-18 $10.15 $10.20 $9.68 $9.75 $9.64 12,196,463
2019-04-17 $10.42 $10.52 $10.04 $10.15 $10.03 7,118,708
2019-04-16 $10.21 $10.45 $9.91 $10.36 $10.24 8,637,589
2019-04-15 $10.24 $10.41 $9.97 $10.16 $10.04 8,621,329
2019-04-12 $10.72 $10.78 $10.26 $10.32 $10.20 8,495,721
2019-04-11 $10.45 $10.54 $10.19 $10.34 $10.22 5,534,657
2019-04-10 $10.63 $10.82 $10.50 $10.55 $10.43 5,661,052
2019-04-09 $10.93 $10.96 $10.54 $10.59 $10.47 5,961,101
2019-04-08 $10.93 $11.11 $10.80 $10.91 $10.78 5,467,538
2019-04-05 $10.55 $10.87 $10.55 $10.82 $10.69 4,825,239
2019-04-04 $10.27 $10.55 $10.13 $10.55 $10.43 7,181,576
2019-04-03 $10.91 $10.93 $10.18 $10.24 $10.12 9,407,636
2019-04-02 $11.15 $11.18 $10.84 $10.88 $10.75 4,107,516
2019-04-01 $11.37 $11.42 $11.06 $11.14 $11.01 4,835,002
2019-03-29 $11.32 $11.38 $11.12 $11.24 $11.11 5,186,320
2019-03-28 $10.76 $11.27 $10.57 $11.21 $11.08 5,714,274
2019-03-27 $11.00 $11.05 $10.67 $10.77 $10.64 4,944,603
2019-03-26 $11.12 $11.29 $10.87 $11.06 $10.93 5,889,879
2019-03-25 $10.81 $11.09 $10.58 $10.97 $10.84 5,219,234
2019-03-22 $11.27 $11.29 $10.70 $10.87 $10.74 4,906,419
2019-03-21 $11.33 $11.54 $11.27 $11.47 $11.33 5,626,600
2019-03-20 $10.70 $11.47 $10.66 $11.31 $11.18 6,056,576
2019-03-19 $11.07 $11.10 $10.70 $10.76 $10.63 4,388,455
2019-03-18 $10.56 $10.90 $10.55 $10.88 $10.75 4,318,493
2019-03-15 $10.73 $10.83 $10.42 $10.52 $10.40 10,486,857
2019-03-14 $10.78 $10.96 $10.78 $10.89 $10.76 5,427,977
2019-03-13 $10.51 $10.86 $10.48 $10.81 $10.66 7,740,313
2019-03-12 $9.93 $10.43 $9.91 $10.39 $10.25 5,991,399
2019-03-11 $9.83 $9.96 $9.70 $9.85 $9.72 5,614,575
2019-03-08 $10.17 $10.20 $9.78 $9.79 $9.66 6,145,691
2019-03-07 $10.65 $10.65 $10.25 $10.32 $10.18 5,821,891
2019-03-06 $10.86 $10.90 $10.55 $10.60 $10.46 5,262,494
2019-03-05 $11.14 $11.14 $10.84 $10.95 $10.80 7,025,855
2019-03-04 $10.90 $11.30 $10.88 $11.13 $10.98 8,728,027
2019-03-01 $10.79 $11.07 $10.70 $10.94 $10.79 10,014,439
2019-02-28 $10.39 $10.73 $10.12 $10.70 $10.55 12,692,479
2019-02-27 $10.60 $11.04 $10.33 $10.36 $10.22 9,655,615
2019-02-26 $11.21 $11.65 $10.35 $10.60 $10.46 14,883,415
2019-02-25 $10.56 $11.15 $10.50 $11.01 $10.86 9,275,159
2019-02-22 $10.88 $10.98 $10.57 $10.61 $10.47 5,148,402
2019-02-21 $11.05 $11.09 $10.76 $10.83 $10.68 5,132,658
2019-02-20 $10.92 $11.27 $10.88 $11.08 $10.93 6,844,404
2019-02-19 $10.86 $11.05 $10.76 $10.89 $10.74 4,622,013
2019-02-15 $10.51 $10.89 $10.47 $10.87 $10.72 6,034,928
2019-02-14 $10.35 $10.53 $10.27 $10.38 $10.24 4,748,917
2019-02-13 $10.39 $10.67 $10.37 $10.39 $10.25 5,564,148
2019-02-12 $10.54 $10.82 $10.35 $10.41 $10.27 9,275,248
2019-02-11 $9.52 $10.42 $9.47 $10.35 $10.21 13,239,919
2019-02-08 $9.58 $9.69 $9.23 $9.44 $9.31 14,926,020
2019-02-07 $10.06 $10.10 $9.55 $9.66 $9.53 10,331,901
2019-02-06 $10.70 $10.70 $10.10 $10.14 $10.00 10,640,677
2019-02-05 $10.86 $10.96 $10.72 $10.72 $10.57 4,979,786
2019-02-04 $10.87 $11.06 $10.63 $10.89 $10.74 4,617,014
2019-02-01 $11.00 $11.20 $10.86 $10.95 $10.80 5,327,759
2019-01-31 $11.79 $11.79 $10.93 $11.03 $10.88 7,346,446
2019-01-30 $11.39 $11.81 $11.37 $11.76 $11.60 7,100,179
2019-01-29 $11.34 $11.41 $11.12 $11.33 $11.18 4,756,759
2019-01-28 $11.05 $11.37 $10.96 $11.27 $11.12 5,992,514
2019-01-25 $10.85 $11.35 $10.83 $11.27 $11.12 6,256,737
2019-01-24 $10.56 $10.91 $10.45 $10.81 $10.66 9,121,004
2019-01-23 $10.99 $11.01 $10.37 $10.59 $10.45 7,918,400
2019-01-22 $11.36 $11.36 $10.81 $10.88 $10.73 10,339,273
2019-01-18 $11.64 $11.78 $11.36 $11.55 $11.39 9,087,869
2019-01-17 $11.62 $11.74 $11.44 $11.52 $11.36 6,660,090
2019-01-16 $11.74 $12.03 $11.68 $11.71 $11.55 6,014,844
2019-01-15 $11.90 $12.14 $11.65 $11.74 $11.58 7,172,804
2019-01-14 $11.42 $11.91 $11.42 $11.87 $11.71 9,408,615
2019-01-11 $11.28 $11.60 $11.13 $11.50 $11.34 5,347,887
2019-01-10 $11.40 $11.57 $11.16 $11.44 $11.28 6,105,753
2019-01-09 $11.11 $11.64 $11.05 $11.60 $11.44 11,722,149
2019-01-08 $11.20 $11.38 $10.91 $11.00 $10.85 7,219,419
2019-01-07 $10.84 $11.33 $10.72 $11.13 $10.98 9,200,770
2019-01-04 $10.15 $10.76 $10.03 $10.69 $10.54 9,966,971
2019-01-03 $9.91 $10.25 $9.70 $9.95 $9.81 5,857,204
2019-01-02 $9.36 $10.16 $9.22 $9.96 $9.82 8,919,573
2018-12-31 $9.71 $9.84 $9.39 $9.57 $9.44 7,861,887
2018-12-28 $10.20 $10.31 $9.57 $9.64 $9.51 10,353,557
2018-12-27 $10.17 $10.20 $9.73 $10.19 $10.05 6,909,245
2018-12-26 $9.51 $10.44 $9.23 $10.42 $10.28 10,251,065
2018-12-24 $9.85 $9.88 $9.35 $9.42 $9.29 4,939,808
2018-12-21 $10.20 $10.26 $9.86 $9.98 $9.84 10,586,806
2018-12-20 $10.65 $10.90 $10.17 $10.26 $10.12 10,313,443
2018-12-19 $11.16 $11.40 $10.68 $10.81 $10.66 11,198,257
2018-12-18 $11.34 $11.40 $10.78 $11.12 $10.97 13,966,096
2018-12-17 $11.45 $11.89 $11.19 $11.25 $11.10 11,607,012
2018-12-14 $12.65 $12.65 $11.67 $11.74 $11.58 11,884,232
2018-12-13 $13.00 $13.16 $12.72 $12.82 $12.65 6,370,557
2018-12-12 $13.43 $13.69 $13.02 $13.05 $12.85 6,430,000
2018-12-11 $13.35 $13.83 $13.18 $13.24 $13.04 6,574,314
2018-12-10 $13.59 $14.04 $13.13 $13.21 $13.01 9,618,318
2018-12-07 $14.22 $14.32 $13.79 $13.84 $13.63 6,985,945
2018-12-06 $14.03 $14.25 $13.34 $13.89 $13.68 8,844,964
2018-12-04 $14.91 $15.08 $14.52 $14.56 $14.34 6,106,143
2018-12-03 $15.00 $15.00 $14.34 $14.83 $14.61 7,270,632
2018-11-30 $14.74 $14.88 $14.54 $14.55 $14.33 6,894,303
2018-11-29 $15.00 $15.09 $14.59 $14.83 $14.61 8,000,353
2018-11-28 $14.71 $15.31 $14.60 $14.99 $14.76 8,150,413
2018-11-27 $15.29 $15.29 $14.54 $14.84 $14.62 7,413,096
2018-11-26 $15.66 $15.86 $15.22 $15.35 $15.12 4,895,383
2018-11-23 $15.36 $15.83 $15.36 $15.60 $15.36 4,097,452
2018-11-21 $15.86 $16.32 $15.80 $16.09 $15.85 5,506,925
2018-11-20 $16.51 $16.52 $15.52 $15.72 $15.48 7,324,931
2018-11-19 $16.70 $17.38 $16.62 $16.88 $16.62 6,547,224
2018-11-16 $17.16 $17.30 $16.33 $16.92 $16.66 6,345,156
2018-11-15 $17.20 $17.37 $16.96 $17.05 $16.79 6,864,896
2018-11-14 $18.10 $18.22 $16.99 $17.44 $17.18 13,261,846
2018-11-13 $17.78 $18.36 $17.69 $17.82 $17.55 15,275,196
2018-11-12 $18.00 $18.24 $17.52 $17.60 $17.33 10,551,903
2018-11-09 $16.84 $17.83 $16.78 $17.70 $17.43 10,623,583
2018-11-08 $17.42 $17.54 $17.00 $17.06 $16.80 4,303,874
2018-11-07 $17.43 $17.66 $16.96 $17.46 $17.20 6,187,799
2018-11-06 $17.57 $17.74 $17.21 $17.39 $17.13 5,034,290
2018-11-05 $17.03 $17.64 $17.03 $17.57 $17.30 9,065,947
2018-11-02 $16.51 $16.61 $16.06 $16.39 $16.14 5,723,010
2018-11-01 $16.01 $16.53 $15.84 $16.52 $16.27 7,254,686
2018-10-31 $15.78 $16.19 $15.66 $15.85 $15.61 6,840,207
2018-10-30 $15.20 $15.84 $15.10 $15.56 $15.32 7,205,726
2018-10-29 $15.85 $16.26 $15.01 $15.28 $15.05 9,198,015
2018-10-26 $15.68 $16.14 $15.31 $15.84 $15.60 6,632,500
2018-10-25 $16.03 $16.31 $15.63 $15.97 $15.73 11,900,440
2018-10-24 $17.30 $17.35 $15.66 $15.72 $15.48 10,900,226
2018-10-23 $16.33 $16.70 $15.85 $16.47 $16.22 8,955,815
2018-10-22 $17.25 $17.40 $16.63 $16.70 $16.45 8,377,996
2018-10-19 $17.15 $17.62 $17.15 $17.39 $17.13 4,491,707
2018-10-18 $17.02 $17.45 $16.88 $17.16 $16.90 6,805,529
2018-10-17 $17.34 $17.74 $17.09 $17.25 $16.99 4,986,210
2018-10-16 $17.68 $18.04 $17.25 $17.54 $17.27 5,865,874
2018-10-15 $17.11 $17.72 $16.94 $17.65 $17.38 6,186,378
2018-10-12 $17.01 $17.09 $16.28 $16.76 $16.51 6,629,631
2018-10-11 $17.00 $17.20 $16.58 $16.60 $16.35 6,754,228
2018-10-10 $18.58 $18.60 $17.23 $17.31 $17.05 8,736,640
2018-10-09 $17.91 $18.55 $17.86 $18.48 $18.20 7,568,964
2018-10-08 $17.32 $18.55 $17.32 $17.91 $17.64 10,215,484
2018-10-05 $17.46 $17.64 $17.25 $17.42 $17.16 4,015,452
2018-10-04 $17.42 $17.90 $17.25 $17.40 $17.14 5,487,461
2018-10-03 $17.40 $17.88 $17.21 $17.49 $17.23 5,743,827
2018-10-02 $17.12 $17.47 $16.97 $17.29 $17.03 4,192,739
2018-10-01 $17.16 $17.18 $16.82 $17.04 $16.78 4,487,808
2018-09-28 $16.80 $17.39 $16.80 $16.99 $16.73 7,174,447
2018-09-27 $16.71 $17.30 $16.60 $17.01 $16.75 5,795,056
2018-09-26 $17.35 $17.35 $16.46 $16.53 $16.28 8,353,934
2018-09-25 $17.49 $17.65 $17.06 $17.36 $17.10 5,932,211
2018-09-24 $17.79 $17.87 $17.07 $17.43 $17.17 6,185,282
2018-09-21 $17.92 $18.04 $17.46 $17.49 $17.23 14,467,006
2018-09-20 $17.65 $17.88 $17.44 $17.82 $17.55 10,256,626
2018-09-19 $16.40 $17.31 $16.38 $17.19 $16.93 7,230,396
2018-09-18 $16.26 $16.44 $16.15 $16.36 $16.11 4,418,370
2018-09-17 $15.80 $16.14 $15.80 $16.05 $15.81 5,281,762
2018-09-14 $15.59 $15.93 $15.56 $15.72 $15.48 4,315,883
2018-09-13 $15.35 $15.88 $15.25 $15.61 $15.37 5,551,488
2018-09-12 $15.23 $15.76 $15.18 $15.44 $15.19 8,004,845
2018-09-11 $14.50 $14.99 $14.43 $14.98 $14.73 5,559,522
2018-09-10 $14.65 $14.80 $14.50 $14.56 $14.32 4,179,563
2018-09-07 $14.76 $14.90 $14.57 $14.65 $14.41 4,303,400
2018-09-06 $15.60 $15.61 $14.79 $14.95 $14.71 7,087,086
2018-09-05 $15.73 $15.76 $15.28 $15.63 $15.37 5,453,964
2018-09-04 $16.52 $16.58 $15.85 $15.86 $15.60 4,520,755
2018-08-31 $16.40 $16.46 $16.18 $16.42 $16.15 3,733,267
2018-08-30 $16.69 $16.69 $16.33 $16.47 $16.20 4,079,589
2018-08-29 $16.19 $16.67 $15.92 $16.57 $16.30 3,889,147
2018-08-28 $16.42 $16.66 $16.07 $16.14 $15.88 5,279,556
2018-08-27 $16.70 $17.06 $16.31 $16.48 $16.21 4,944,913
2018-08-24 $16.66 $16.95 $16.64 $16.66 $16.39 5,149,441
2018-08-23 $16.31 $16.57 $16.11 $16.53 $16.26 5,307,973
2018-08-22 $16.00 $16.44 $15.88 $16.40 $16.13 6,381,819
2018-08-21 $15.18 $15.78 $15.14 $15.76 $15.50 8,624,823
2018-08-20 $14.82 $15.16 $14.78 $14.96 $14.71 6,004,498
2018-08-17 $14.67 $14.98 $14.66 $14.86 $14.62 3,379,860
2018-08-16 $14.76 $14.87 $14.53 $14.63 $14.39 3,899,779
2018-08-15 $15.12 $15.21 $14.33 $14.68 $14.44 6,411,996
2018-08-14 $15.54 $15.62 $15.35 $15.39 $15.14 3,622,709
2018-08-13 $15.68 $15.99 $15.24 $15.25 $15.00 6,620,652
2018-08-10 $16.03 $16.03 $15.67 $15.70 $15.44 5,284,544
2018-08-09 $15.97 $16.40 $15.90 $16.11 $15.85 4,738,901
2018-08-08 $15.95 $16.16 $15.82 $15.92 $15.66 3,096,268
2018-08-07 $16.00 $16.16 $15.86 $16.05 $15.79 6,181,132
2018-08-06 $15.63 $15.97 $15.59 $15.83 $15.57 5,950,506
2018-08-03 $15.31 $15.69 $15.18 $15.57 $15.31 4,626,195
2018-08-02 $15.18 $15.49 $15.06 $15.26 $15.01 5,551,194
2018-08-01 $15.23 $15.54 $14.86 $15.38 $15.13 5,975,274
2018-07-31 $15.07 $15.53 $14.51 $15.43 $15.18 11,783,491
2018-07-30 $14.58 $14.94 $14.52 $14.57 $14.33 9,514,309
2018-07-27 $15.78 $15.87 $14.32 $14.47 $14.23 12,796,787
2018-07-26 $15.90 $16.16 $15.82 $15.89 $15.63 5,323,465
2018-07-25 $15.96 $16.06 $15.72 $15.90 $15.64 4,585,671
2018-07-24 $16.15 $16.29 $15.96 $15.98 $15.72 3,968,843
2018-07-23 $16.53 $16.65 $16.05 $16.07 $15.81 3,281,686
2018-07-20 $16.41 $16.42 $16.10 $16.32 $16.05 3,363,783
2018-07-19 $16.09 $16.59 $16.09 $16.45 $16.18 3,834,562
2018-07-18 $16.25 $16.27 $15.88 $16.15 $15.89 4,814,687
2018-07-17 $16.11 $16.52 $16.04 $16.30 $16.03 4,015,535
2018-07-16 $16.13 $16.27 $15.95 $16.14 $15.88 3,603,154
2018-07-13 $16.26 $16.62 $16.14 $16.40 $16.13 3,501,964
2018-07-12 $16.74 $16.76 $16.14 $16.28 $16.01 4,921,522
2018-07-11 $16.83 $17.00 $16.51 $16.60 $16.33 7,480,613
2018-07-10 $17.68 $17.83 $16.92 $17.00 $16.72 5,807,789
2018-07-09 $17.25 $17.61 $17.15 $17.54 $17.25 4,742,598
2018-07-06 $16.56 $17.11 $16.50 $17.07 $16.79 4,463,473
2018-07-05 $16.89 $16.98 $16.61 $16.64 $16.37 3,691,260
2018-07-03 $17.02 $17.09 $16.73 $16.84 $16.56 2,065,808
2018-07-02 $16.43 $16.82 $16.32 $16.73 $16.46 4,712,437
2018-06-29 $16.69 $17.29 $16.69 $16.73 $16.46 5,341,549
2018-06-28 $16.71 $17.05 $16.49 $16.99 $16.71 7,521,712
2018-06-27 $17.31 $17.43 $16.64 $16.65 $16.38 6,050,379
2018-06-26 $16.68 $17.05 $16.36 $16.99 $16.71 8,480,318
2018-06-25 $16.74 $16.93 $16.30 $16.60 $16.33 6,812,707
2018-06-22 $17.30 $17.39 $16.75 $16.88 $16.60 8,433,567
2018-06-21 $16.97 $17.33 $16.80 $16.84 $16.56 6,488,787
2018-06-20 $16.90 $17.14 $16.67 $17.04 $16.76 4,754,714
2018-06-19 $16.07 $16.65 $15.87 $16.62 $16.35 5,480,038
2018-06-18 $15.96 $16.77 $15.92 $16.37 $16.10 9,342,226
2018-06-15 $16.03 $16.41 $15.83 $15.98 $15.72 54,865,653
2018-06-14 $16.75 $16.85 $16.12 $16.15 $15.89 7,027,160
2018-06-13 $16.33 $16.67 $16.27 $16.62 $16.33 7,478,394
2018-06-12 $16.18 $16.53 $16.16 $16.39 $16.10 7,420,826
2018-06-11 $16.12 $16.28 $15.80 $16.19 $15.91 5,123,648
2018-06-08 $16.15 $16.22 $15.69 $16.06 $15.78 4,883,849
2018-06-07 $15.92 $16.30 $15.87 $16.25 $15.96 5,984,372
2018-06-06 $15.97 $16.06 $15.62 $15.78 $15.50 4,710,480
2018-06-05 $15.60 $15.91 $15.38 $15.83 $15.55 4,524,151
2018-06-04 $16.38 $16.58 $15.55 $15.62 $15.35 7,505,311
2018-06-01 $15.84 $16.49 $15.79 $16.38 $16.09 10,602,778
2018-05-31 $15.58 $16.09 $15.47 $15.84 $15.56 20,335,327
2018-05-30 $15.23 $15.71 $15.06 $15.69 $15.41 6,386,576
2018-05-29 $14.98 $15.37 $14.74 $15.10 $14.83 6,019,360
2018-05-25 $14.85 $15.25 $14.47 $15.20 $14.93 7,570,322
2018-05-24 $15.29 $15.43 $14.93 $15.12 $14.85 8,013,156
2018-05-23 $15.28 $15.64 $15.09 $15.47 $15.20 6,869,201
2018-05-22 $16.27 $16.54 $15.39 $15.45 $15.18 9,516,552
2018-05-21 $15.27 $16.14 $15.23 $16.08 $15.80 9,095,655
2018-05-18 $15.67 $15.79 $15.02 $15.17 $14.90 9,120,479
2018-05-17 $15.49 $15.74 $15.32 $15.67 $15.39 8,357,959
2018-05-16 $14.79 $15.53 $14.63 $15.46 $15.19 6,998,977
2018-05-15 $14.76 $14.86 $14.45 $14.79 $14.53 5,498,123
2018-05-14 $14.36 $14.85 $14.32 $14.76 $14.50 4,548,876
2018-05-11 $14.79 $14.79 $14.27 $14.29 $14.04 4,912,719
2018-05-10 $14.88 $14.89 $14.45 $14.76 $14.50 4,639,643
2018-05-09 $14.59 $15.24 $14.54 $14.79 $14.53 8,204,007
2018-05-08 $14.14 $14.37 $13.70 $14.36 $14.11 6,210,587
2018-05-07 $13.83 $14.61 $13.81 $14.12 $13.87 8,691,828
2018-05-04 $13.42 $13.75 $13.30 $13.62 $13.38 5,431,722
2018-05-03 $13.72 $14.15 $13.40 $13.42 $13.18 7,054,056
2018-05-02 $13.87 $14.05 $13.63 $13.77 $13.53 5,307,758
2018-05-01 $13.81 $14.04 $13.73 $13.90 $13.66 6,448,197
2018-04-30 $13.76 $13.95 $13.44 $13.85 $13.61 8,188,236
2018-04-27 $14.02 $14.32 $13.84 $13.90 $13.66 6,996,149
2018-04-26 $13.78 $14.21 $13.50 $14.15 $13.90 12,519,321
2018-04-25 $13.30 $13.65 $13.18 $13.54 $13.30 8,160,027
2018-04-24 $13.84 $13.97 $13.33 $13.43 $13.19 6,644,776
2018-04-23 $13.55 $13.72 $13.26 $13.69 $13.45 5,776,127
2018-04-20 $14.15 $14.17 $13.55 $13.69 $13.45 7,419,335
2018-04-19 $14.49 $14.82 $14.17 $14.24 $13.99 7,965,584
2018-04-18 $14.32 $14.82 $14.31 $14.53 $14.27 7,666,848
2018-04-17 $14.37 $14.41 $14.08 $14.16 $13.91 6,537,054
2018-04-16 $14.69 $14.72 $14.44 $14.50 $14.24 7,373,989
2018-04-13 $14.70 $14.83 $14.43 $14.64 $14.38 5,676,973
2018-04-12 $15.00 $15.00 $14.63 $14.67 $14.41 4,230,859
2018-04-11 $14.80 $15.07 $14.55 $14.99 $14.73 6,885,175
2018-04-10 $14.21 $14.91 $14.07 $14.78 $14.52 8,664,852
2018-04-09 $14.02 $14.37 $13.91 $13.93 $13.68 5,137,566
2018-04-06 $14.40 $14.57 $13.68 $13.97 $13.72 6,188,046
2018-04-05 $13.84 $14.65 $13.82 $14.52 $14.26 9,321,499
2018-04-04 $13.71 $13.79 $13.42 $13.78 $13.54 7,545,889
2018-04-03 $13.70 $13.99 $13.46 $13.95 $13.70 5,152,996
2018-04-02 $14.22 $14.28 $13.47 $13.74 $13.50 7,856,463
2018-03-29 $14.43 $14.65 $14.35 $14.54 $14.28 7,081,547
2018-03-28 $14.26 $14.55 $14.04 $14.34 $14.09 7,139,874
2018-03-27 $14.97 $14.99 $14.23 $14.30 $14.05 6,518,781
2018-03-26 $14.87 $15.15 $14.50 $15.12 $14.85 5,598,648
2018-03-23 $15.24 $15.37 $14.59 $14.65 $14.39 5,727,397
2018-03-22 $15.07 $15.47 $15.07 $15.13 $14.86 6,454,536
2018-03-21 $14.42 $15.45 $14.40 $15.40 $15.13 8,842,871
2018-03-20 $14.72 $14.85 $14.28 $14.31 $14.06 7,235,852
2018-03-19 $14.84 $14.92 $14.58 $14.66 $14.40 4,957,783
2018-03-16 $14.75 $15.26 $14.64 $15.11 $14.84 8,112,246
2018-03-15 $15.18 $15.37 $14.62 $14.74 $14.48 6,983,414
2018-03-14 $15.54 $15.57 $14.94 $15.04 $14.76 8,090,926
2018-03-13 $15.70 $15.84 $15.51 $15.59 $15.29 5,283,833
2018-03-12 $15.74 $15.86 $15.31 $15.60 $15.30 5,819,707
2018-03-09 $15.16 $15.81 $15.07 $15.74 $15.44 10,373,695
2018-03-08 $15.27 $15.42 $14.93 $15.06 $14.77 5,925,617
2018-03-07 $15.00 $15.54 $14.96 $15.26 $14.97 8,588,882
2018-03-06 $15.24 $15.37 $15.04 $15.22 $14.93 9,353,023
2018-03-05 $14.64 $15.37 $14.62 $15.11 $14.82 10,945,966
2018-03-02 $13.66 $14.69 $13.61 $14.65 $14.37 8,730,750
2018-03-01 $13.37 $14.20 $13.24 $13.77 $13.51 12,073,236
2018-02-28 $14.06 $14.40 $13.18 $13.29 $13.04 15,912,046
2018-02-27 $13.50 $13.75 $13.16 $13.16 $12.91 7,195,040
2018-02-26 $13.52 $13.79 $13.40 $13.55 $13.29 5,263,625
2018-02-23 $13.16 $13.47 $13.06 $13.45 $13.20 6,411,649
2018-02-22 $13.06 $13.56 $12.93 $13.00 $12.75 9,400,509
2018-02-21 $13.08 $13.19 $12.82 $12.92 $12.68 7,187,029
2018-02-20 $13.37 $13.54 $12.97 $13.08 $12.83 8,503,616
2018-02-16 $13.53 $13.72 $13.24 $13.28 $13.03 7,469,949
2018-02-15 $13.17 $13.74 $12.96 $13.63 $13.37 11,772,346
2018-02-14 $12.56 $13.19 $12.46 $13.14 $12.89 9,271,187
2018-02-13 $12.90 $13.13 $12.72 $12.73 $12.49 5,083,183
2018-02-12 $12.92 $13.19 $12.77 $13.05 $12.80 8,485,631
2018-02-09 $12.92 $12.97 $11.93 $12.71 $12.47 12,917,373
2018-02-08 $13.21 $13.62 $12.82 $12.82 $12.58 10,763,942
2018-02-07 $13.80 $14.04 $13.10 $13.12 $12.87 10,733,782
2018-02-06 $12.86 $13.86 $12.70 $13.79 $13.53 13,159,541
2018-02-05 $13.34 $13.76 $12.98 $13.10 $12.85 13,279,547
2018-02-02 $13.75 $13.78 $13.26 $13.55 $13.29 12,525,469
2018-02-01 $14.19 $14.34 $13.79 $13.93 $13.67 11,433,123
2018-01-31 $14.62 $14.67 $14.09 $14.25 $13.98 13,326,159
2018-01-30 $14.90 $15.08 $14.43 $14.63 $14.35 19,123,458
2018-01-29 $14.99 $15.26 $14.77 $15.09 $14.80 11,792,877
2018-01-26 $15.27 $15.66 $15.17 $15.30 $15.01 9,417,067
2018-01-25 $15.91 $16.10 $15.10 $15.32 $15.03 33,145,358
2018-01-24 $17.30 $17.48 $16.91 $17.00 $16.68 8,477,082
2018-01-23 $16.85 $17.46 $16.80 $17.33 $17.00 8,802,111
2018-01-22 $16.08 $16.57 $16.07 $16.55 $16.24 6,874,688
2018-01-19 $16.44 $16.44 $15.81 $16.08 $15.78 11,147,379
2018-01-18 $16.68 $16.81 $16.46 $16.47 $16.16 5,835,216
2018-01-17 $16.87 $16.97 $16.48 $16.78 $16.46 8,880,916
2018-01-16 $17.45 $17.47 $16.67 $16.78 $16.46 8,365,524
2018-01-12 $17.22 $17.64 $17.14 $17.58 $17.25 6,644,514
2018-01-11 $17.03 $17.52 $16.83 $17.27 $16.94 7,348,804
2018-01-10 $17.13 $17.48 $16.77 $16.78 $16.46 5,574,057
2018-01-09 $16.91 $17.17 $16.79 $17.06 $16.74 6,820,784
2018-01-08 $16.80 $16.88 $16.46 $16.85 $16.53 8,088,314
2018-01-05 $17.05 $17.20 $16.74 $16.76 $16.44 8,256,082
2018-01-04 $17.58 $17.90 $17.10 $17.40 $17.07 9,595,729
2018-01-03 $18.32 $18.39 $17.74 $17.81 $17.47 11,338,537
2018-01-02 $17.66 $18.06 $17.37 $17.92 $17.58 8,537,096
2017-12-29 $17.65 $17.87 $17.05 $17.06 $16.74 5,613,603
2017-12-28 $17.17 $17.66 $17.14 $17.61 $17.28 6,258,398
2017-12-27 $17.08 $17.20 $16.87 $16.96 $16.64 3,673,812
2017-12-26 $16.60 $17.12 $16.60 $16.99 $16.67 3,565,302
2017-12-22 $16.61 $16.85 $16.44 $16.46 $16.15 4,434,090
2017-12-21 $15.75 $16.57 $15.45 $16.50 $16.19 9,109,000
2017-12-20 $15.77 $16.00 $15.61 $15.81 $15.51 7,280,058
2017-12-19 $16.05 $16.15 $15.69 $15.70 $15.40 5,112,233
2017-12-18 $15.85 $16.36 $15.72 $15.91 $15.61 8,829,676
2017-12-15 $16.04 $16.10 $15.33 $15.63 $15.33 14,972,587
2017-12-14 $16.22 $16.29 $15.98 $15.99 $15.69 6,071,149
2017-12-13 $16.41 $16.49 $16.15 $16.24 $15.91 6,693,140
2017-12-12 $16.82 $16.93 $16.26 $16.35 $16.02 7,855,250
2017-12-11 $16.11 $16.81 $16.11 $16.70 $16.36 7,419,859
2017-12-08 $16.10 $16.29 $15.91 $16.08 $15.76 6,491,457
2017-12-07 $16.42 $16.42 $15.94 $15.95 $15.63 9,522,187
2017-12-06 $17.30 $17.30 $16.37 $16.50 $16.17 8,965,883
2017-12-05 $17.73 $17.92 $17.26 $17.28 $16.93 5,239,710
2017-12-04 $18.44 $18.79 $17.81 $17.87 $17.51 5,224,032
2017-12-01 $18.38 $18.93 $18.25 $18.50 $18.13 6,942,205
2017-11-30 $18.11 $18.39 $17.69 $18.02 $17.66 6,933,734
2017-11-29 $18.06 $18.37 $17.76 $18.00 $17.64 6,068,120
2017-11-28 $17.62 $18.05 $17.46 $17.98 $17.62 7,539,523
2017-11-27 $17.39 $17.71 $17.08 $17.65 $17.29 4,929,638
2017-11-24 $17.77 $17.79 $17.34 $17.37 $17.02 2,394,508
2017-11-22 $17.38 $17.83 $17.32 $17.69 $17.33 4,308,599
2017-11-21 $17.45 $17.70 $17.12 $17.18 $16.83 3,710,002
2017-11-20 $17.84 $17.85 $17.23 $17.30 $16.95 4,071,687
2017-11-17 $17.32 $18.06 $17.29 $18.03 $17.67 7,812,341
2017-11-16 $17.12 $17.52 $17.11 $17.20 $16.85 4,620,555
2017-11-15 $17.19 $17.22 $16.88 $17.08 $16.74 6,268,084
2017-11-14 $18.39 $18.46 $17.28 $17.35 $17.00 8,678,643
2017-11-13 $19.15 $19.17 $18.53 $18.58 $18.21 5,593,599
2017-11-10 $18.84 $19.38 $18.79 $19.23 $18.84 6,380,861
2017-11-09 $18.60 $19.05 $18.45 $18.90 $18.52 6,079,817
2017-11-08 $18.99 $18.99 $18.30 $18.62 $18.24 9,038,804
2017-11-07 $19.21 $19.29 $18.75 $18.97 $18.59 10,224,489
2017-11-06 $18.14 $19.25 $17.97 $19.18 $18.79 11,544,395
2017-11-03 $17.88 $18.28 $17.67 $18.13 $17.76 5,417,682
2017-11-02 $18.54 $18.54 $17.71 $17.87 $17.51 8,989,043
2017-11-01 $18.38 $18.59 $18.19 $18.43 $18.06 7,583,148
2017-10-31 $17.85 $18.21 $17.62 $18.11 $17.74 7,116,254
2017-10-30 $18.22 $18.26 $17.83 $17.95 $17.59 7,533,731
2017-10-27 $17.59 $18.14 $17.41 $18.06 $17.70 8,689,304
2017-10-26 $18.03 $18.03 $17.44 $17.72 $17.36 8,769,453
2017-10-25 $18.09 $18.57 $17.78 $18.09 $17.73 9,952,310
2017-10-24 $18.61 $18.82 $18.31 $18.59 $18.22 5,251,743
2017-10-23 $18.78 $19.03 $18.44 $18.45 $18.08 5,180,467
2017-10-20 $18.90 $19.07 $18.76 $18.86 $18.48 3,660,817
2017-10-19 $18.80 $19.11 $18.61 $19.00 $18.62 5,088,778
2017-10-18 $19.42 $19.73 $18.95 $19.00 $18.62 5,752,508
2017-10-17 $19.51 $19.87 $19.40 $19.45 $19.06 4,400,943
2017-10-16 $19.51 $19.83 $19.17 $19.51 $19.12 5,263,476
2017-10-13 $20.07 $20.07 $19.38 $19.44 $19.05 3,982,496
2017-10-12 $19.77 $19.93 $19.33 $19.80 $19.40 4,545,798
2017-10-11 $20.22 $20.28 $19.60 $19.93 $19.53 6,304,874
2017-10-10 $20.06 $20.26 $19.58 $19.61 $19.21 4,128,731
2017-10-09 $19.99 $20.03 $19.65 $19.73 $19.33 2,819,525
2017-10-06 $20.39 $20.56 $19.89 $19.99 $19.59 5,984,454
2017-10-05 $20.29 $20.65 $20.15 $20.58 $20.17 6,306,286
2017-10-04 $20.13 $20.54 $20.06 $20.21 $19.80 3,935,965
2017-10-03 $20.34 $20.58 $19.88 $20.00 $19.60 6,712,957
2017-10-02 $19.26 $20.44 $19.08 $20.42 $20.01 6,094,323
2017-09-29 $19.68 $19.73 $19.36 $19.57 $19.18 5,212,585
2017-09-28 $20.38 $20.42 $19.45 $19.72 $19.32 8,799,747
2017-09-27 $19.82 $20.42 $19.76 $20.41 $20.00 7,692,226
2017-09-26 $19.16 $19.81 $19.04 $19.78 $19.38 5,024,378
2017-09-25 $19.01 $19.30 $18.99 $19.23 $18.84 7,324,258
2017-09-22 $18.77 $19.02 $18.66 $18.92 $18.54 4,157,286
2017-09-21 $19.03 $19.12 $18.59 $18.80 $18.42 5,131,202
2017-09-20 $19.11 $19.72 $18.93 $19.26 $18.87 10,239,153
2017-09-19 $19.19 $19.24 $18.84 $19.04 $18.66 5,149,869
2017-09-18 $18.52 $19.31 $18.52 $19.14 $18.75 6,637,274
2017-09-15 $18.73 $18.80 $18.37 $18.54 $18.17 13,153,854
2017-09-14 $18.36 $18.85 $18.24 $18.78 $18.40 9,904,372
2017-09-13 $18.12 $18.55 $18.04 $18.25 $17.86 6,732,827
2017-09-12 $17.11 $18.36 $17.01 $17.92 $17.54 9,145,605
2017-09-11 $16.59 $17.19 $16.55 $16.97 $16.61 8,748,588
2017-09-08 $17.58 $17.61 $16.00 $16.58 $16.23 14,322,625
2017-09-07 $18.27 $18.38 $17.86 $17.91 $17.53 4,316,708
2017-09-06 $18.18 $18.49 $18.12 $18.32 $17.93 6,612,864
2017-09-05 $18.00 $18.46 $17.81 $17.95 $17.57 6,032,698
2017-09-01 $17.41 $18.07 $17.29 $17.85 $17.47 5,401,124
2017-08-31 $17.49 $17.73 $17.30 $17.36 $16.99 5,286,432
2017-08-30 $17.31 $17.53 $17.00 $17.36 $16.99 5,036,017
2017-08-29 $17.41 $17.53 $16.95 $17.40 $17.03 7,473,637
2017-08-28 $18.10 $18.20 $17.50 $17.59 $17.22 7,510,064
2017-08-25 $18.65 $18.69 $18.11 $18.17 $17.78 5,544,581
2017-08-24 $18.35 $18.91 $18.30 $18.60 $18.21 7,215,116
2017-08-23 $17.89 $18.44 $17.68 $18.38 $17.99 6,142,451
2017-08-22 $17.75 $18.00 $17.74 $17.96 $17.58 6,016,104
2017-08-21 $17.85 $17.89 $17.44 $17.60 $17.23 5,581,156
2017-08-18 $17.44 $18.10 $17.42 $17.94 $17.56 6,658,056
2017-08-17 $17.47 $17.96 $17.44 $17.46 $17.09 6,237,799
2017-08-16 $17.58 $17.82 $17.37 $17.53 $17.16 6,998,432
2017-08-15 $16.83 $17.74 $16.75 $17.61 $17.24 9,168,929
2017-08-14 $16.79 $17.50 $16.77 $16.92 $16.56 8,497,708
2017-08-11 $16.75 $17.01 $16.50 $16.81 $16.45 6,418,366
2017-08-10 $16.93 $17.23 $16.71 $16.92 $16.56 6,846,734
2017-08-09 $16.98 $17.30 $16.67 $16.83 $16.47 10,423,815
2017-08-08 $17.27 $17.55 $16.89 $16.97 $16.61 8,369,021
2017-08-07 $17.73 $17.91 $17.22 $17.35 $16.98 9,755,787
2017-08-04 $17.76 $18.09 $17.48 $17.88 $17.50 7,388,237
2017-08-03 $17.93 $18.19 $17.48 $17.78 $17.40 11,193,653
2017-08-02 $19.75 $19.81 $17.68 $17.90 $17.52 25,358,765
2017-08-01 $21.03 $21.10 $20.23 $20.30 $19.87 8,547,102
2017-07-31 $21.64 $21.77 $20.91 $21.11 $20.66 5,516,052
2017-07-28 $22.15 $22.71 $21.64 $21.87 $21.41 4,989,072
2017-07-27 $21.82 $22.27 $21.60 $22.22 $21.75 4,630,153
2017-07-26 $22.03 $22.46 $21.60 $21.86 $21.40 5,168,774
2017-07-25 $20.89 $22.04 $20.85 $21.82 $21.36 8,492,134
2017-07-24 $20.88 $21.00 $20.34 $20.42 $19.99 6,934,281
2017-07-21 $21.60 $21.78 $20.90 $21.01 $20.56 5,813,509
2017-07-20 $22.80 $22.91 $21.61 $21.64 $21.18 6,299,206
2017-07-19 $22.15 $22.62 $22.02 $22.58 $22.10 5,464,206
2017-07-18 $22.72 $22.92 $22.09 $22.14 $21.67 4,447,889
2017-07-17 $22.32 $22.86 $22.32 $22.49 $22.01 3,329,759
2017-07-14 $22.27 $22.56 $22.23 $22.31 $21.84 3,833,961
2017-07-13 $21.75 $22.23 $21.53 $22.23 $21.76 4,561,654
2017-07-12 $22.27 $22.43 $21.56 $21.78 $21.32 5,076,834
2017-07-11 $21.88 $22.44 $21.59 $22.14 $21.67 5,531,082
2017-07-10 $21.29 $21.84 $21.25 $21.77 $21.31 3,980,101
2017-07-07 $21.59 $21.72 $21.02 $21.33 $20.88 4,399,130
2017-07-06 $22.22 $22.36 $21.56 $21.69 $21.23 5,350,453
2017-07-05 $23.30 $23.30 $22.10 $22.17 $21.70 5,972,712
2017-07-03 $23.25 $23.59 $23.21 $23.49 $22.99 2,745,518
2017-06-30 $23.57 $23.84 $23.11 $23.17 $22.68 5,098,892
2017-06-29 $23.04 $23.82 $23.03 $23.59 $23.09 6,848,411
2017-06-28 $22.73 $23.19 $22.50 $22.85 $22.37 4,175,052
2017-06-27 $23.02 $23.23 $22.56 $22.65 $22.17 5,886,588
2017-06-26 $22.30 $23.44 $22.16 $22.91 $22.42 7,058,907
2017-06-23 $21.52 $22.34 $21.52 $22.26 $21.79 7,379,418
2017-06-22 $21.29 $21.61 $21.11 $21.43 $20.98 6,785,506
2017-06-21 $22.04 $22.31 $20.95 $21.22 $20.77 7,211,227
2017-06-20 $21.90 $22.21 $21.41 $22.10 $21.63 5,956,633
2017-06-19 $23.20 $23.37 $22.11 $22.19 $21.72 7,668,883
2017-06-16 $23.25 $23.56 $22.98 $23.38 $22.88 6,185,754
2017-06-15 $22.88 $23.41 $22.68 $23.10 $22.61 5,136,314
2017-06-14 $23.80 $23.82 $22.71 $23.18 $22.69 6,247,347
2017-06-13 $23.23 $23.96 $23.01 $23.94 $23.43 4,419,198
2017-06-12 $23.47 $23.80 $22.83 $23.18 $22.67 5,158,690
2017-06-09 $22.21 $23.47 $22.09 $23.17 $22.66 6,432,101
2017-06-08 $22.09 $22.51 $21.93 $22.19 $21.70 5,293,738
2017-06-07 $22.35 $22.74 $21.98 $22.29 $21.80 6,417,268
2017-06-06 $22.00 $22.60 $21.84 $22.53 $22.03 5,398,032
2017-06-05 $21.99 $22.45 $21.94 $21.94 $21.46 4,591,989
2017-06-02 $22.90 $23.03 $21.84 $22.24 $21.75 8,830,435
2017-06-01 $23.17 $23.46 $22.85 $23.14 $22.63 5,954,880
2017-05-31 $23.08 $23.42 $22.98 $23.06 $22.55 10,004,582
2017-05-30 $23.89 $23.99 $23.39 $23.40 $22.88 4,690,515
2017-05-26 $23.79 $24.30 $23.64 $24.20 $23.67 5,459,685
2017-05-25 $24.15 $24.65 $23.53 $23.79 $23.27 5,279,095
2017-05-24 $24.89 $25.01 $23.94 $24.14 $23.61 7,625,013
2017-05-23 $25.30 $25.43 $24.98 $25.09 $24.54 5,624,775
2017-05-22 $25.79 $25.96 $25.29 $25.31 $24.75 3,103,628
2017-05-19 $24.90 $25.72 $24.70 $25.55 $24.99 6,419,885
2017-05-18 $24.86 $25.27 $24.73 $24.74 $24.20 4,443,472
2017-05-17 $25.00 $25.31 $24.77 $25.01 $24.46 4,054,250
2017-05-16 $25.32 $25.51 $25.02 $25.16 $24.61 4,128,264
2017-05-15 $26.10 $26.19 $25.25 $25.32 $24.76 4,341,411
2017-05-12 $25.39 $25.68 $25.28 $25.61 $25.05 3,372,455
2017-05-11 $25.89 $25.89 $25.08 $25.44 $24.88 4,823,196
2017-05-10 $25.45 $26.01 $25.23 $25.49 $24.93 4,690,938
2017-05-09 $25.92 $25.97 $25.10 $25.13 $24.58 5,886,566
2017-05-08 $26.07 $26.22 $25.46 $25.82 $25.25 3,422,389
2017-05-05 $25.58 $26.28 $25.32 $26.22 $25.64 6,039,144
2017-05-04 $25.74 $25.78 $24.67 $25.47 $24.91 8,405,508
2017-05-03 $26.46 $26.48 $25.90 $26.02 $25.45 4,606,991
2017-05-02 $26.50 $26.98 $26.31 $26.53 $25.95 4,075,403
2017-05-01 $26.44 $26.70 $26.20 $26.53 $25.95 3,828,802
2017-04-28 $27.78 $27.93 $26.43 $26.49 $25.91 7,560,592
2017-04-27 $27.28 $27.65 $26.86 $27.35 $26.75 6,680,894
2017-04-26 $27.61 $28.76 $27.42 $27.61 $27.00 6,788,763
2017-04-25 $27.15 $27.68 $26.24 $27.56 $26.95 11,950,098
2017-04-24 $27.60 $27.69 $27.19 $27.23 $26.63 5,516,243
2017-04-21 $27.50 $27.78 $27.24 $27.47 $26.87 3,772,655
2017-04-20 $27.41 $27.92 $27.20 $27.61 $27.00 3,418,484
2017-04-19 $27.73 $28.14 $27.22 $27.34 $26.74 5,306,959
2017-04-18 $27.57 $27.97 $27.29 $27.42 $26.82 4,301,979
2017-04-17 $27.74 $28.04 $27.42 $27.87 $27.26 5,868,319
2017-04-13 $28.62 $28.68 $27.66 $27.77 $27.16 5,942,097
2017-04-12 $29.35 $29.75 $28.50 $28.54 $27.91 5,038,793
2017-04-11 $29.86 $29.95 $29.00 $29.40 $28.75 3,311,988
2017-04-10 $29.55 $29.95 $29.40 $29.88 $29.22 2,659,226
2017-04-07 $29.87 $30.00 $29.44 $29.47 $28.82 3,442,809
2017-04-06 $29.58 $29.92 $29.43 $29.90 $29.24 4,323,863
2017-04-05 $30.15 $30.30 $29.15 $29.40 $28.75 6,734,969
2017-04-04 $28.97 $29.79 $28.70 $29.76 $29.10 5,869,636
2017-04-03 $29.07 $29.22 $28.20 $28.57 $27.94 4,863,452
2017-03-31 $28.88 $29.70 $28.65 $29.10 $28.46 5,958,891
2017-03-30 $29.24 $29.48 $28.60 $28.61 $27.98 8,423,111
2017-03-29 $28.00 $28.96 $27.92 $28.95 $28.31 6,163,344
2017-03-28 $27.94 $28.24 $27.45 $27.79 $27.18 5,676,355
2017-03-27 $27.30 $27.91 $27.21 $27.82 $27.21 3,410,540
2017-03-24 $27.23 $27.85 $27.00 $27.68 $27.07 4,379,818
2017-03-23 $26.95 $27.41 $26.71 $27.23 $26.63 3,771,347
2017-03-22 $27.20 $27.38 $26.61 $26.80 $26.21 4,102,892
2017-03-21 $27.86 $28.10 $27.33 $27.42 $26.82 4,646,698
2017-03-20 $27.39 $27.80 $27.08 $27.72 $27.11 4,970,925
2017-03-17 $27.86 $27.96 $27.38 $27.51 $26.90 4,841,089
2017-03-16 $28.04 $28.18 $27.50 $27.69 $27.08 4,205,069
2017-03-15 $27.71 $28.25 $27.28 $28.10 $27.48 3,707,443
2017-03-14 $27.73 $27.76 $27.08 $27.45 $26.85 3,953,047
2017-03-13 $27.61 $28.19 $27.33 $28.08 $27.46 5,311,837
2017-03-10 $28.12 $28.39 $27.42 $27.53 $26.90 5,971,890
2017-03-09 $27.50 $27.96 $26.70 $27.80 $27.17 7,608,473
2017-03-08 $27.93 $28.36 $27.50 $27.54 $26.91 6,630,372
2017-03-07 $28.38 $28.48 $27.65 $27.91 $27.28 5,949,977
2017-03-06 $28.96 $28.96 $27.79 $28.47 $27.82 5,742,579
2017-03-03 $27.66 $27.90 $27.26 $27.34 $26.72 2,986,354
2017-03-02 $27.72 $27.93 $27.24 $27.47 $26.85 3,830,470
2017-03-01 $27.84 $28.24 $27.54 $27.93 $27.30 3,850,113
2017-02-28 $27.65 $27.75 $27.07 $27.62 $26.99 3,751,626
2017-02-27 $27.58 $28.21 $27.26 $27.72 $27.09 4,424,060
2017-02-24 $28.74 $28.80 $27.25 $27.64 $27.01 6,974,621
2017-02-23 $30.65 $30.65 $27.92 $28.94 $28.28 9,226,936
2017-02-22 $30.18 $30.62 $29.87 $29.93 $29.25 4,833,895
2017-02-21 $30.79 $31.21 $30.30 $30.42 $29.73 6,028,278
2017-02-17 $31.00 $31.63 $30.78 $31.27 $30.56 6,475,164
2017-02-16 $32.98 $33.07 $31.00 $31.24 $30.53 6,373,353
2017-02-15 $32.70 $33.57 $32.63 $33.00 $32.25 2,831,219
2017-02-14 $32.61 $32.84 $32.32 $32.81 $32.06 3,763,608
2017-02-13 $33.08 $33.14 $32.51 $32.53 $31.79 2,905,974
2017-02-10 $33.82 $34.09 $33.08 $33.14 $32.39 3,026,181
2017-02-09 $33.32 $33.94 $33.09 $33.81 $33.04 2,343,292
2017-02-08 $32.88 $33.35 $32.11 $32.89 $32.14 2,414,349
2017-02-07 $33.97 $34.17 $32.78 $33.15 $32.40 3,213,457
2017-02-06 $34.01 $34.93 $33.80 $33.91 $33.14 3,961,754
2017-02-03 $32.59 $33.50 $32.37 $33.47 $32.71 4,602,078
2017-02-02 $31.73 $32.92 $31.12 $32.78 $32.04 4,969,442
2017-02-01 $32.66 $32.74 $31.65 $31.81 $31.09 4,763,024
2017-01-31 $33.02 $33.18 $31.80 $32.34 $31.61 5,044,432
2017-01-30 $35.64 $35.64 $32.89 $33.34 $32.58 5,939,285
2017-01-27 $34.95 $36.40 $34.95 $35.71 $34.90 6,948,302
2017-01-26 $34.12 $34.45 $33.68 $34.44 $33.66 4,387,731
2017-01-25 $34.31 $34.32 $33.72 $33.83 $33.06 3,511,471
2017-01-24 $34.35 $34.79 $34.01 $34.06 $33.29 5,581,068
2017-01-23 $34.50 $34.80 $34.01 $34.14 $33.36 2,566,585
2017-01-20 $34.89 $34.91 $34.30 $34.54 $33.76 3,334,429
2017-01-19 $34.33 $34.86 $34.10 $34.47 $33.69 3,719,582
2017-01-18 $33.10 $34.75 $33.05 $34.35 $33.57 3,134,757
2017-01-17 $33.93 $33.93 $33.06 $33.76 $32.99 4,122,022
2017-01-13 $33.82 $34.17 $33.42 $33.64 $32.88 2,922,309
2017-01-12 $33.88 $34.59 $33.57 $33.99 $33.22 3,769,608
2017-01-11 $33.55 $33.82 $33.05 $33.53 $32.77 2,583,077
2017-01-10 $33.28 $33.50 $32.71 $33.36 $32.60 3,359,930
2017-01-09 $33.80 $33.88 $32.61 $32.76 $32.02 4,131,107
2017-01-06 $34.28 $34.52 $33.73 $34.23 $33.45 2,500,387
2017-01-05 $33.79 $34.43 $33.44 $34.20 $33.42 5,193,842
2017-01-04 $32.44 $33.65 $32.44 $33.55 $32.79 4,448,638
2017-01-03 $33.61 $34.42 $31.54 $32.60 $31.86 10,678,281
2016-12-30 $34.26 $34.81 $34.09 $34.36 $33.58 2,965,776
2016-12-29 $34.23 $34.77 $33.87 $34.26 $33.48 3,033,960
2016-12-28 $34.76 $35.05 $33.99 $34.32 $33.54 4,115,285
2016-12-27 $34.87 $35.14 $34.50 $34.77 $33.98 2,798,868
2016-12-23 $34.25 $34.92 $34.07 $34.70 $33.91 2,140,563
2016-12-22 $34.17 $34.31 $33.63 $34.22 $33.44 3,538,508
2016-12-21 $34.24 $34.59 $33.70 $34.21 $33.43 4,224,392
2016-12-20 $33.77 $33.99 $33.01 $33.24 $32.48 4,092,818
2016-12-19 $34.38 $34.70 $33.61 $33.97 $33.20 4,900,054
2016-12-16 $34.31 $34.52 $33.75 $34.29 $33.51 8,813,321
2016-12-15 $34.56 $36.02 $34.06 $34.66 $33.87 6,392,665
2016-12-14 $36.11 $36.66 $34.78 $34.85 $34.06 4,208,996
2016-12-13 $36.41 $36.89 $35.76 $36.29 $35.45 4,687,535
2016-12-12 $39.56 $39.64 $35.68 $35.97 $35.13 6,334,476
2016-12-09 $38.79 $39.21 $38.06 $38.78 $37.88 4,043,047
2016-12-08 $38.54 $38.75 $37.33 $38.36 $37.47 3,412,952
2016-12-07 $38.77 $39.64 $37.83 $38.22 $37.33 3,541,155
2016-12-06 $37.93 $38.72 $37.71 $38.39 $37.50 2,886,053
2016-12-05 $37.20 $39.00 $37.17 $38.42 $37.53 5,939,163
2016-12-02 $36.34 $36.66 $35.63 $36.36 $35.51 3,669,015
2016-12-01 $36.40 $37.51 $36.12 $36.59 $35.74 7,328,980
2016-11-30 $38.52 $38.60 $34.86 $35.18 $34.36 8,806,804
2016-11-29 $35.67 $36.82 $35.14 $36.37 $35.52 4,623,933
2016-11-28 $36.78 $37.46 $36.49 $36.51 $35.66 4,513,842
2016-11-25 $36.48 $36.70 $35.88 $36.28 $35.44 1,766,178
2016-11-23 $35.20 $36.79 $35.06 $36.78 $35.92 3,040,660
2016-11-22 $36.50 $36.50 $34.87 $35.64 $34.81 3,885,296
2016-11-21 $34.86 $36.61 $34.86 $36.40 $35.55 6,186,643
2016-11-18 $34.55 $35.14 $33.93 $34.02 $33.23 3,318,469
2016-11-17 $34.90 $35.35 $33.94 $34.03 $33.24 3,390,223
2016-11-16 $34.56 $35.14 $34.09 $34.39 $33.59 3,253,296
2016-11-15 $34.08 $35.40 $34.08 $34.69 $33.88 4,328,000
2016-11-14 $32.04 $33.63 $31.86 $33.61 $32.83 5,127,987
2016-11-11 $32.22 $32.32 $31.66 $31.99 $31.25 4,264,579
2016-11-10 $32.66 $33.29 $32.42 $32.45 $31.69 3,303,637
2016-11-09 $32.05 $33.62 $31.84 $33.36 $32.58 4,435,112
2016-11-08 $33.05 $33.40 $31.75 $31.84 $31.10 5,809,142
2016-11-07 $32.70 $33.76 $32.32 $33.62 $32.84 4,733,734
2016-11-04 $31.85 $32.52 $31.62 $32.02 $31.27 3,071,335
2016-11-03 $32.02 $32.50 $31.82 $31.96 $31.22 2,942,223
2016-11-02 $32.07 $32.55 $31.20 $31.92 $31.18 4,665,030
2016-11-01 $33.72 $33.96 $32.02 $32.58 $31.82 6,785,242
2016-10-31 $35.03 $35.11 $33.48 $33.79 $33.00 4,495,136
2016-10-28 $35.48 $35.93 $34.45 $34.51 $33.71 4,035,208
2016-10-27 $35.03 $36.23 $34.70 $35.65 $34.82 5,323,223
2016-10-26 $36.80 $36.85 $33.38 $34.95 $34.14 11,222,700
2016-10-25 $35.81 $36.32 $35.65 $35.89 $35.05 4,286,568
2016-10-24 $37.00 $37.18 $35.65 $36.15 $35.31 3,371,950
2016-10-21 $38.22 $38.24 $37.08 $37.20 $36.33 3,913,240
2016-10-20 $37.84 $38.73 $37.53 $38.59 $37.69 2,747,629
2016-10-19 $38.02 $38.82 $37.83 $38.22 $37.33 3,816,934
2016-10-18 $38.53 $38.53 $37.45 $38.07 $37.18 2,580,754
2016-10-17 $37.85 $38.29 $37.03 $37.75 $36.87 3,981,514
2016-10-14 $39.43 $39.50 $37.95 $37.98 $37.10 4,181,896
2016-10-13 $37.88 $39.92 $37.81 $39.41 $38.49 6,724,557
2016-10-12 $38.29 $38.48 $37.82 $38.04 $37.15 3,621,707
2016-10-11 $39.08 $39.28 $38.44 $38.78 $37.88 3,792,632
2016-10-10 $39.57 $40.20 $39.18 $39.24 $38.33 5,124,906
2016-10-07 $39.15 $39.45 $38.63 $39.26 $38.35 7,107,457
2016-10-06 $39.13 $39.35 $38.06 $38.45 $37.56 3,702,454
2016-10-05 $39.27 $39.43 $38.19 $39.00 $38.09 4,624,927
2016-10-04 $39.24 $39.24 $38.51 $39.05 $38.14 3,266,552
2016-10-03 $38.79 $39.25 $38.46 $39.11 $38.20 3,610,034
2016-09-30 $37.88 $38.79 $37.42 $38.75 $37.85 4,425,039
2016-09-29 $38.31 $38.67 $37.16 $37.56 $36.69 4,262,639
2016-09-28 $37.45 $39.00 $36.76 $38.62 $37.72 6,159,815
2016-09-27 $37.96 $37.96 $36.75 $36.97 $36.11 4,375,091
2016-09-26 $38.50 $39.32 $38.32 $38.53 $37.63 3,464,494
2016-09-23 $38.33 $39.10 $37.42 $38.16 $37.27 4,609,489
2016-09-22 $38.65 $39.04 $37.82 $38.33 $37.44 4,600,261
2016-09-21 $37.25 $38.33 $36.95 $38.26 $37.37 8,387,372
2016-09-20 $37.53 $37.73 $36.58 $36.58 $35.73 7,109,390
2016-09-19 $38.00 $38.00 $36.99 $37.15 $36.29 5,598,692
2016-09-16 $37.87 $38.39 $36.95 $37.38 $36.51 15,399,118
2016-09-15 $39.29 $40.06 $38.56 $39.37 $38.45 4,564,292
2016-09-14 $41.16 $42.03 $39.06 $39.29 $38.38 5,737,209
2016-09-13 $42.52 $42.80 $41.29 $41.42 $40.44 5,078,259
2016-09-12 $41.99 $43.04 $41.52 $42.92 $41.90 3,292,838
2016-09-09 $42.63 $43.60 $42.24 $42.24 $41.24 2,907,983
2016-09-08 $41.45 $43.29 $41.37 $43.07 $42.05 3,941,220
2016-09-07 $42.50 $42.50 $41.34 $41.81 $40.82 2,333,318
2016-09-06 $40.45 $41.72 $40.29 $41.58 $40.59 2,481,525
2016-09-02 $39.52 $40.80 $39.47 $40.47 $39.51 2,733,306
2016-09-01 $38.00 $39.29 $38.00 $39.07 $38.14 2,397,122
2016-08-31 $39.48 $39.64 $38.37 $38.57 $37.65 2,210,222
2016-08-30 $40.05 $41.05 $39.50 $39.72 $38.78 2,518,624
2016-08-29 $39.53 $40.09 $39.28 $39.78 $38.83 1,767,491
2016-08-26 $40.43 $41.02 $39.50 $39.65 $38.71 2,123,943
2016-08-25 $40.41 $40.87 $40.04 $40.12 $39.17 1,767,682
2016-08-24 $40.97 $41.16 $40.32 $40.42 $39.46 2,727,174
2016-08-23 $39.28 $41.50 $39.25 $41.26 $40.28 3,089,130
2016-08-22 $40.00 $40.27 $39.25 $39.43 $38.49 2,239,026
2016-08-19 $40.53 $40.85 $39.62 $40.40 $39.44 3,036,465
2016-08-18 $39.19 $40.82 $38.91 $40.79 $39.82 3,043,978
2016-08-17 $39.15 $39.56 $38.46 $38.84 $37.92 2,147,877
2016-08-16 $39.23 $39.54 $38.20 $39.19 $38.26 2,512,255
2016-08-15 $38.80 $39.55 $38.53 $39.14 $38.21 2,337,729
2016-08-12 $38.89 $39.15 $38.46 $38.75 $37.83 2,443,413
2016-08-11 $38.32 $39.13 $37.92 $38.51 $37.59 3,095,309
2016-08-10 $38.98 $39.21 $38.05 $38.16 $37.25 4,315,426
2016-08-09 $40.64 $41.01 $38.83 $38.84 $37.92 3,491,656
2016-08-08 $40.10 $41.81 $40.03 $40.69 $39.72 2,398,759
2016-08-05 $40.17 $40.29 $39.32 $40.01 $39.06 2,302,620
2016-08-04 $40.36 $41.08 $39.89 $40.11 $39.16 2,592,496
2016-08-03 $39.16 $40.64 $38.63 $40.64 $39.67 3,009,885
2016-08-02 $39.16 $39.58 $38.29 $38.93 $38.00 2,621,106
2016-08-01 $39.95 $39.95 $38.60 $39.12 $38.19 3,928,061
2016-07-29 $40.19 $40.67 $39.66 $40.31 $39.35 2,624,508
2016-07-28 $40.70 $41.89 $39.84 $40.75 $39.78 3,640,039
2016-07-27 $42.48 $43.01 $39.05 $40.48 $39.52 7,695,813
2016-07-26 $40.79 $41.93 $40.44 $41.87 $40.87 3,733,156
2016-07-25 $40.83 $41.26 $40.38 $41.02 $40.04 2,920,852
2016-07-22 $41.21 $42.02 $40.68 $41.13 $40.15 3,339,873
2016-07-21 $42.00 $43.18 $40.65 $40.70 $39.73 3,982,352
2016-07-20 $42.86 $42.94 $41.45 $41.98 $40.98 2,164,799
2016-07-19 $43.45 $44.01 $42.84 $43.39 $42.36 1,954,061
2016-07-18 $42.99 $43.63 $42.44 $43.56 $42.52 1,725,984
2016-07-15 $43.13 $43.91 $42.55 $43.10 $42.08 2,624,921
2016-07-14 $45.07 $45.16 $42.72 $43.02 $42.00 3,035,801
2016-07-13 $44.91 $45.01 $43.27 $44.09 $43.04 2,672,778
2016-07-12 $44.43 $45.76 $44.20 $44.75 $43.69 2,726,241
2016-07-11 $44.48 $44.68 $43.41 $43.44 $42.41 2,328,787
2016-07-08 $43.62 $44.91 $43.36 $44.13 $43.08 3,564,653
2016-07-07 $43.84 $44.38 $42.25 $42.55 $41.54 3,335,430
2016-07-06 $41.97 $43.32 $41.68 $43.02 $42.00 3,290,959
2016-07-05 $43.31 $43.53 $40.82 $42.25 $41.25 3,831,066
2016-07-01 $43.43 $44.56 $43.07 $44.48 $43.42 2,714,035
2016-06-30 $43.75 $44.14 $42.76 $43.14 $42.11 3,670,138
2016-06-29 $45.14 $45.56 $43.78 $43.99 $42.94 4,365,968
2016-06-28 $43.65 $44.86 $43.46 $44.52 $43.46 4,671,241
2016-06-27 $42.89 $43.73 $41.82 $42.49 $41.48 3,230,004
2016-06-24 $43.20 $44.78 $43.00 $43.32 $42.29 3,404,648
2016-06-23 $45.73 $46.22 $45.17 $45.44 $44.36 2,586,491
2016-06-22 $46.62 $46.62 $45.06 $45.45 $44.37 2,838,472
2016-06-21 $44.96 $46.96 $44.72 $46.45 $45.35 3,560,127
2016-06-20 $45.13 $45.77 $44.41 $45.23 $44.15 2,960,620
2016-06-17 $43.31 $44.68 $43.31 $44.30 $43.25 5,039,007
2016-06-16 $42.65 $43.24 $41.16 $42.84 $41.82 3,376,566
2016-06-15 $43.17 $44.25 $42.80 $43.06 $42.04 2,913,115
2016-06-14 $43.17 $44.03 $41.66 $43.19 $42.16 3,595,923
2016-06-13 $43.12 $44.36 $42.70 $43.54 $42.50 3,323,398
2016-06-10 $45.42 $46.06 $43.13 $43.22 $42.17 3,872,048
2016-06-09 $43.98 $46.32 $43.74 $46.21 $45.09 3,994,104
2016-06-08 $46.30 $46.52 $44.13 $44.47 $43.39 4,668,630
2016-06-07 $45.09 $46.57 $44.88 $46.22 $45.10 3,845,326
2016-06-06 $43.76 $45.21 $43.76 $45.04 $43.95 3,580,679
2016-06-03 $43.26 $43.99 $42.61 $43.24 $42.19 2,724,462
2016-06-02 $42.56 $43.39 $41.93 $43.26 $42.21 3,289,392
2016-06-01 $42.66 $43.59 $42.26 $43.10 $42.06 3,199,803
2016-05-31 $41.71 $43.27 $41.71 $42.59 $41.56 4,042,177
2016-05-27 $41.58 $42.02 $40.93 $41.36 $40.36 3,030,140
2016-05-26 $43.50 $44.12 $41.53 $41.61 $40.60 4,565,843
2016-05-25 $41.79 $43.34 $41.61 $43.00 $41.96 4,714,435
2016-05-24 $41.33 $41.60 $40.09 $41.32 $40.32 3,072,721
2016-05-23 $40.32 $41.49 $40.00 $41.25 $40.25 2,654,239
2016-05-20 $40.30 $40.57 $39.33 $40.38 $39.40 3,949,320
2016-05-19 $38.08 $40.77 $37.84 $39.95 $38.98 6,230,234
2016-05-18 $39.61 $40.69 $38.60 $38.73 $37.79 6,516,205
2016-05-17 $37.84 $39.28 $37.09 $39.28 $38.33 11,821,546
2016-05-16 $40.70 $41.95 $37.43 $37.69 $36.78 19,079,966
2016-05-13 $41.95 $43.29 $41.66 $42.01 $40.99 3,299,201
2016-05-12 $43.75 $44.25 $41.91 $42.26 $41.24 2,958,146
2016-05-11 $42.82 $43.35 $41.73 $43.15 $42.10 3,978,876
2016-05-10 $42.20 $43.15 $41.75 $43.12 $42.08 2,562,900
2016-05-09 $41.26 $42.10 $40.35 $41.70 $40.69 3,508,132
2016-05-06 $41.62 $43.51 $41.50 $41.91 $40.89 4,664,098
2016-05-05 $43.30 $43.43 $41.61 $42.42 $41.39 2,790,005
2016-05-04 $42.70 $43.38 $40.61 $41.77 $40.76 3,882,335
2016-05-03 $42.78 $43.29 $41.22 $42.17 $41.15 4,398,054
2016-05-02 $43.67 $44.08 $42.62 $43.54 $42.49 5,381,313
2016-04-29 $42.28 $44.68 $41.61 $44.11 $43.04 6,345,688
2016-04-28 $41.40 $42.68 $40.53 $40.75 $39.76 5,218,847
2016-04-27 $39.92 $42.09 $39.79 $41.88 $40.87 5,206,388
2016-04-26 $38.69 $39.93 $38.18 $39.73 $38.77 3,000,123
2016-04-25 $39.39 $39.85 $38.47 $39.00 $38.06 3,821,373
2016-04-22 $37.47 $39.97 $37.47 $39.75 $38.79 4,693,924
2016-04-21 $38.76 $38.76 $36.97 $37.17 $36.27 3,579,347
2016-04-20 $38.20 $38.81 $37.80 $38.42 $37.49 3,639,341
2016-04-19 $37.55 $38.52 $37.43 $38.28 $37.35 4,369,423
2016-04-18 $35.76 $37.58 $35.44 $37.08 $36.18 3,908,563
2016-04-15 $36.31 $37.43 $35.81 $37.20 $36.30 3,805,853
2016-04-14 $37.79 $37.88 $35.79 $36.98 $36.08 5,650,188
2016-04-13 $38.01 $39.76 $37.64 $37.75 $36.84 11,751,166
2016-04-12 $35.23 $38.51 $34.63 $38.01 $37.09 8,459,987
2016-04-11 $34.99 $35.38 $34.42 $34.80 $33.96 4,584,412
2016-04-08 $34.12 $35.05 $33.56 $34.92 $34.07 6,537,155
2016-04-07 $31.64 $32.98 $31.53 $32.83 $32.03 3,814,802
2016-04-06 $31.91 $32.43 $31.11 $31.78 $31.01 4,773,662
2016-04-05 $32.70 $32.78 $31.34 $31.64 $30.87 3,620,814
2016-04-04 $32.86 $34.91 $32.86 $33.04 $32.24 4,274,201
2016-04-01 $31.67 $32.75 $31.34 $32.45 $31.66 2,718,981
2016-03-31 $32.44 $33.47 $32.06 $32.38 $31.60 2,785,261
2016-03-30 $33.59 $34.28 $32.11 $32.36 $31.58 2,415,643
2016-03-29 $31.03 $33.37 $30.78 $33.15 $32.35 3,921,495
2016-03-28 $30.85 $32.06 $30.58 $31.84 $31.07 2,848,371
2016-03-24 $30.00 $31.09 $29.38 $30.72 $29.98 5,286,659
2016-03-23 $32.18 $32.77 $31.15 $31.18 $30.42 3,096,040
2016-03-22 $32.43 $33.32 $32.14 $32.78 $31.99 2,833,211
2016-03-21 $33.20 $33.83 $32.00 $32.93 $32.13 3,626,231
2016-03-18 $34.42 $34.49 $33.27 $33.95 $33.13 6,786,699
2016-03-17 $33.92 $33.92 $32.75 $33.62 $32.81 4,339,831
2016-03-16 $32.05 $33.52 $31.81 $33.44 $32.63 4,600,254
2016-03-15 $30.21 $32.08 $29.92 $31.83 $31.06 3,712,086
2016-03-14 $30.11 $31.04 $29.72 $30.66 $29.92 3,442,806
2016-03-11 $30.62 $31.49 $30.06 $31.11 $30.36 4,109,794
2016-03-10 $28.93 $30.27 $28.24 $30.03 $29.28 4,169,824
2016-03-09 $30.68 $30.70 $28.76 $29.55 $28.82 7,094,717
2016-03-08 $33.48 $33.50 $29.69 $29.90 $29.16 6,331,803
2016-03-07 $32.21 $36.86 $32.09 $33.75 $32.91 13,767,640
2016-03-04 $31.58 $34.41 $29.70 $32.32 $31.52 15,862,742
2016-03-03 $28.40 $30.90 $28.09 $30.73 $29.97 9,984,978
2016-03-02 $25.27 $28.56 $25.27 $28.46 $27.75 7,978,828
2016-03-01 $23.48 $25.75 $22.75 $25.74 $25.10 7,246,388
2016-02-29 $24.08 $24.45 $22.72 $23.73 $23.14 8,732,197
2016-02-26 $24.04 $24.74 $21.69 $23.89 $23.30 9,291,693
2016-02-25 $23.24 $23.99 $22.42 $23.35 $22.77 5,734,117
2016-02-24 $22.09 $23.43 $21.93 $23.36 $22.78 4,645,332
2016-02-23 $24.33 $24.40 $22.06 $22.61 $22.05 6,264,385
2016-02-22 $24.34 $25.71 $23.79 $24.89 $24.27 6,139,996
2016-02-19 $25.43 $25.55 $23.49 $23.74 $23.15 7,401,079
2016-02-18 $27.52 $27.53 $25.33 $26.04 $25.39 5,224,720
2016-02-17 $26.90 $28.10 $26.02 $26.84 $26.17 5,916,945
2016-02-16 $27.53 $27.81 $24.90 $26.04 $25.39 5,654,550
2016-02-12 $27.04 $27.74 $25.86 $27.43 $26.75 4,524,790
2016-02-11 $26.20 $27.12 $25.49 $26.91 $26.24 5,187,084
2016-02-10 $27.85 $28.36 $26.88 $27.00 $26.33 5,878,923
2016-02-09 $29.90 $30.24 $27.59 $28.04 $27.34 5,586,833
2016-02-08 $30.09 $31.94 $29.79 $30.66 $29.90 8,696,034
2016-02-05 $29.44 $30.92 $28.60 $30.56 $29.80 7,113,533
2016-02-04 $28.93 $30.94 $28.00 $29.82 $29.08 9,319,271
2016-02-03 $27.60 $29.44 $26.04 $28.72 $28.01 6,156,922
2016-02-02 $27.10 $27.76 $26.42 $26.99 $26.32 4,820,157
2016-02-01 $28.45 $28.93 $27.19 $28.26 $27.56 5,342,591
2016-01-29 $28.21 $30.14 $27.77 $29.56 $28.83 5,994,422
2016-01-28 $28.13 $28.77 $26.60 $27.85 $27.16 5,144,609
2016-01-27 $27.34 $29.15 $26.70 $27.24 $26.56 7,228,583
2016-01-26 $25.78 $27.50 $25.15 $27.38 $26.70 4,349,470
2016-01-25 $25.73 $26.43 $24.49 $24.90 $24.28 5,398,627
2016-01-22 $27.05 $28.14 $25.29 $26.50 $25.84 9,310,246
2016-01-21 $21.97 $26.40 $21.81 $26.03 $25.38 11,831,972
2016-01-20 $19.88 $22.11 $19.21 $21.99 $21.44 9,379,225
2016-01-19 $21.91 $22.16 $20.24 $20.45 $19.94 7,725,169
2016-01-15 $21.93 $22.76 $21.16 $21.85 $21.31 10,993,310
2016-01-14 $24.27 $24.37 $22.48 $23.14 $22.57 10,576,099
2016-01-13 $23.61 $24.26 $23.20 $23.91 $23.32 9,841,837
2016-01-12 $25.59 $25.62 $22.67 $23.25 $22.67 9,464,284
2016-01-11 $25.59 $25.78 $24.54 $24.97 $24.35 8,084,816
2016-01-08 $24.24 $26.11 $24.11 $25.75 $25.11 7,192,609
2016-01-07 $23.34 $25.05 $23.33 $24.10 $23.50 7,871,727
2016-01-06 $24.84 $25.02 $23.69 $24.03 $23.43 6,633,562
2016-01-05 $25.70 $25.87 $24.76 $25.67 $25.03 7,595,967
2016-01-04 $24.59 $25.86 $24.35 $25.75 $25.11 5,801,006
2015-12-31 $22.97 $24.87 $22.97 $24.61 $24.00 6,234,982
2015-12-30 $23.76 $24.59 $22.87 $22.94 $22.37 5,889,334
2015-12-29 $24.99 $25.45 $24.03 $24.56 $23.95 5,023,821
2015-12-28 $24.08 $24.64 $23.72 $24.30 $23.70 4,569,599
2015-12-24 $24.17 $24.97 $24.15 $24.40 $23.79 3,056,454
2015-12-23 $22.49 $24.28 $22.49 $24.18 $23.58 7,821,349
2015-12-22 $21.30 $22.17 $21.30 $21.84 $21.30 7,083,762
2015-12-21 $21.35 $21.78 $20.79 $21.41 $20.88 12,131,066
2015-12-18 $21.51 $22.09 $21.29 $21.33 $20.80 8,279,846
2015-12-17 $21.86 $21.86 $20.84 $21.17 $20.64 7,482,261
2015-12-16 $21.54 $22.13 $21.08 $21.63 $21.09 8,983,512
2015-12-15 $22.12 $22.57 $21.25 $21.68 $21.14 8,787,889
2015-12-14 $22.07 $22.15 $21.22 $21.86 $21.32 11,302,464
2015-12-11 $24.89 $24.89 $22.62 $22.75 $22.18 6,762,075
2015-12-10 $25.93 $26.62 $25.30 $25.41 $24.74 5,285,854
2015-12-09 $26.25 $26.91 $25.59 $26.14 $25.45 5,462,426
2015-12-08 $24.89 $26.10 $24.57 $25.75 $25.07 5,594,558
2015-12-07 $26.97 $27.23 $25.56 $25.75 $25.07 6,392,944
2015-12-04 $27.58 $28.27 $26.61 $27.74 $27.00 4,404,316
2015-12-03 $28.93 $29.60 $27.84 $28.16 $27.41 4,149,995
2015-12-02 $28.32 $29.20 $27.44 $28.86 $28.09 5,451,904
2015-12-01 $28.41 $28.93 $28.20 $28.55 $27.79 3,848,434
2015-11-30 $28.81 $29.61 $28.17 $28.58 $27.82 4,775,697
2015-11-27 $29.76 $29.93 $28.38 $28.50 $27.74 2,988,601
2015-11-25 $30.29 $30.84 $29.52 $30.28 $29.48 3,472,037
2015-11-24 $31.12 $31.55 $30.30 $30.78 $29.96 4,458,311
2015-11-23 $30.35 $31.45 $30.00 $30.82 $30.00 4,362,191
2015-11-20 $31.52 $31.70 $30.12 $30.41 $29.60 7,575,193
2015-11-19 $31.76 $32.07 $30.94 $31.70 $30.86 3,983,818
2015-11-18 $33.15 $33.74 $30.92 $32.04 $31.19 5,400,143
2015-11-17 $34.50 $34.50 $32.82 $33.00 $32.12 4,916,014
2015-11-16 $31.85 $34.66 $31.56 $34.62 $33.70 5,624,264
2015-11-13 $29.51 $31.89 $29.19 $31.72 $30.88 5,280,658
2015-11-12 $29.75 $30.26 $29.03 $29.66 $28.87 6,263,048
2015-11-11 $32.06 $32.06 $29.21 $30.03 $29.23 4,547,899
2015-11-10 $33.20 $33.57 $31.82 $32.14 $31.29 3,969,707
2015-11-09 $34.36 $34.88 $33.19 $33.29 $32.41 4,159,749
2015-11-06 $34.85 $35.71 $33.95 $34.41 $33.50 4,441,958
2015-11-05 $33.90 $36.23 $33.67 $35.38 $34.44 5,911,974
2015-11-04 $34.60 $35.00 $32.76 $34.08 $33.17 9,134,490
2015-11-03 $31.35 $31.98 $30.82 $30.99 $30.17 4,560,097
2015-11-02 $30.40 $31.99 $30.03 $31.36 $30.53 4,499,638
2015-10-30 $29.79 $30.55 $28.44 $30.44 $29.63 6,842,585
2015-10-29 $31.95 $31.95 $27.55 $29.64 $28.85 6,879,524
2015-10-28 $28.72 $30.10 $28.00 $28.83 $28.06 6,868,939
2015-10-27 $28.47 $29.02 $27.83 $28.77 $28.01 6,812,386
2015-10-26 $31.23 $31.36 $28.89 $29.02 $28.25 7,567,132
2015-10-23 $32.05 $32.14 $30.35 $31.32 $30.49 6,195,433
2015-10-22 $33.45 $33.68 $31.55 $32.31 $31.45 5,022,388
2015-10-21 $35.53 $35.71 $33.08 $33.30 $32.42 4,361,472
2015-10-20 $34.54 $36.71 $34.35 $35.88 $34.93 3,794,951
2015-10-19 $34.54 $35.12 $34.31 $34.49 $33.57 2,739,806
2015-10-16 $34.92 $35.30 $33.93 $34.99 $34.06 2,530,486
2015-10-15 $34.15 $34.94 $33.44 $34.82 $33.90 3,369,518
2015-10-14 $33.44 $34.53 $33.29 $34.22 $33.31 2,743,393
2015-10-13 $33.38 $34.47 $33.11 $33.41 $32.52 3,675,615
2015-10-12 $36.08 $36.15 $33.74 $34.48 $33.56 4,173,166
2015-10-09 $37.59 $37.73 $35.73 $36.05 $35.09 3,947,276
2015-10-08 $36.55 $37.59 $36.08 $37.41 $36.42 2,896,599
2015-10-07 $37.21 $37.61 $35.45 $36.63 $35.66 3,520,606
2015-10-06 $34.24 $36.27 $33.91 $36.21 $35.25 4,331,168
2015-10-05 $33.31 $34.60 $33.30 $34.32 $33.41 3,092,591
2015-10-02 $31.11 $32.78 $30.83 $32.76 $31.89 4,326,460
2015-10-01 $32.86 $35.13 $30.97 $31.55 $30.71 5,635,946
2015-09-30 $31.44 $32.32 $31.05 $32.12 $31.27 4,755,704
2015-09-29 $31.85 $32.19 $30.33 $31.07 $30.24 5,402,384
2015-09-28 $34.64 $34.88 $31.81 $31.85 $31.00 4,295,088
2015-09-25 $35.25 $35.36 $34.71 $34.99 $34.06 3,140,643
2015-09-24 $34.45 $35.41 $33.93 $34.86 $33.93 3,683,847
2015-09-23 $35.27 $35.36 $34.31 $34.65 $33.73 3,343,224
2015-09-22 $35.31 $36.22 $34.98 $35.09 $34.16 3,425,790
2015-09-21 $36.08 $36.64 $35.61 $35.91 $34.96 3,040,678
2015-09-18 $38.10 $38.21 $35.80 $36.05 $35.09 6,265,925
2015-09-17 $38.83 $40.06 $37.85 $38.98 $37.94 3,693,672
2015-09-16 $36.88 $38.93 $36.62 $38.87 $37.84 3,766,032
2015-09-15 $36.20 $37.32 $35.78 $36.61 $35.64 3,151,038
2015-09-14 $36.22 $36.52 $35.78 $36.05 $35.09 4,177,311
2015-09-11 $35.55 $36.49 $35.27 $36.48 $35.51 3,441,889
2015-09-10 $36.05 $36.43 $35.54 $36.05 $35.05 3,970,091
2015-09-09 $36.38 $37.90 $35.75 $35.94 $34.95 4,035,539
2015-09-08 $37.09 $37.43 $36.02 $36.16 $35.16 3,581,187
2015-09-04 $37.71 $37.91 $36.41 $36.50 $35.49 4,002,717
2015-09-03 $38.18 $39.51 $37.47 $38.37 $37.31 4,524,218
2015-09-02 $38.48 $38.76 $37.02 $38.08 $37.03 3,345,049
2015-09-01 $37.24 $39.18 $37.24 $37.96 $36.91 5,395,891

Range Resources Corp (RRC) News Headlines

Recent Range Resources Corp (RRC) News
Similar Companies to Range Resources Corp (RRC) in the Oil & Gas E&P Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.