Red Rock Resorts Inc - Class A (RRR) Exchange: NASDAQ

Data as of July 12, 2024

$54.93 ($0.24) 0.44%

Red Rock Resorts Inc - Class A - Daily Information
Click for more stock information on Red Rock Resorts Inc - Class A.
Daily Information Data
Date July 12, 2024
Open $54.98
Previous Close $54.93
High $55.64
Low $54.39
Adjusted Open $54.98
Previous Adjusted Close $54.93
Adjusted High $55.64
Adjusted Low $54.39

About Red Rock Resorts Inc - Class A (RRR)

Red Rock Resorts Inc - Class A (RRR) is a publicly traded casino and entertainment company, with a primary focus on locals gaming. Founded in 2006, RRR has grown to become one of the largest regional gaming operators in the United States with a portfolio of 23 gaming and entertainment properties in Nevada, Oklahoma, and Montana. RRR holds the majority ownership stake of Station Casinos LLC, which is the largest provider of gaming and entertainment options in Las Vegas. RRR is focused on creating value for its shareholders through developing and launching new properties and services, including the reinvestment in existing properties, and diversifying its business lines to provide increased entertainment options for their customers.

Historical Stock Data for Red Rock Resorts Inc - Class A (RRR)

Date Open High Low Close Adj.Close Volume
2024-06-28 $54.98 $55.64 $54.39 $54.93 $54.93 955,867
2024-06-27 $53.29 $54.77 $52.72 $54.69 $54.69 416,773
2024-06-26 $52.55 $53.06 $52.09 $52.98 $52.98 286,086
2024-06-25 $52.34 $52.96 $51.85 $52.66 $52.66 426,426
2024-06-24 $52.63 $53.60 $52.44 $52.44 $52.44 535,231
2024-06-21 $52.00 $52.83 $51.75 $52.80 $52.80 542,933
2024-06-20 $52.12 $52.92 $51.42 $51.75 $51.75 443,740
2024-06-18 $52.45 $52.97 $51.44 $52.19 $52.19 338,994
2024-06-17 $51.43 $52.72 $50.79 $52.49 $52.49 267,163
2024-06-14 $51.91 $51.91 $50.77 $51.50 $51.50 351,890
2024-06-13 $51.72 $52.64 $51.58 $52.56 $52.31 356,896
2024-06-12 $51.77 $52.76 $51.59 $51.85 $51.60 423,475
2024-06-11 $50.45 $50.86 $49.96 $50.65 $50.41 254,044
2024-06-10 $49.97 $50.74 $49.62 $50.68 $50.68 258,479
2024-06-07 $50.50 $50.82 $50.00 $50.41 $50.41 192,103
2024-06-06 $50.81 $50.90 $50.03 $50.74 $50.74 330,731
2024-06-05 $51.17 $51.44 $50.24 $50.94 $50.94 396,228
2024-06-04 $51.98 $52.04 $50.68 $51.01 $51.01 539,592
2024-06-03 $51.80 $52.14 $50.39 $52.10 $52.10 958,997
2024-05-31 $50.08 $51.56 $49.57 $51.25 $51.25 508,295
2024-05-30 $49.00 $49.81 $48.27 $49.75 $49.75 924,448
2024-05-29 $47.73 $48.88 $47.18 $48.85 $48.85 671,411
2024-05-28 $49.73 $49.73 $48.17 $48.72 $48.72 572,566
2024-05-24 $49.04 $49.88 $49.03 $49.71 $49.71 536,691
2024-05-23 $49.09 $49.41 $48.00 $48.57 $48.57 753,997
2024-05-22 $50.96 $50.96 $48.75 $48.91 $48.91 582,984
2024-05-21 $51.08 $51.48 $50.63 $51.15 $51.15 420,739
2024-05-20 $51.34 $51.93 $51.18 $51.26 $51.26 341,185
2024-05-17 $51.65 $51.77 $51.06 $51.32 $51.32 243,732
2024-05-16 $52.21 $52.26 $51.38 $51.49 $51.49 352,381
2024-05-15 $50.93 $52.05 $50.58 $52.03 $52.03 593,667
2024-05-14 $50.89 $51.16 $49.99 $50.24 $50.24 508,879
2024-05-13 $50.96 $51.14 $50.08 $50.39 $50.39 372,815
2024-05-10 $51.28 $51.38 $50.16 $50.22 $50.22 440,328
2024-05-09 $50.57 $51.29 $50.04 $50.98 $50.98 757,054
2024-05-08 $52.09 $52.50 $48.17 $50.22 $50.22 2,052,210
2024-05-07 $54.19 $55.03 $54.01 $54.36 $54.36 788,600
2024-05-06 $54.74 $55.30 $54.19 $54.23 $54.23 539,853
2024-05-03 $54.48 $54.98 $53.76 $54.37 $54.37 382,991
2024-05-02 $54.62 $54.62 $52.75 $53.52 $53.52 693,231
2024-05-01 $52.85 $54.21 $52.42 $53.45 $53.45 647,558
2024-04-30 $54.25 $54.34 $53.07 $53.12 $53.12 448,869
2024-04-29 $54.75 $55.25 $54.38 $55.02 $55.02 581,685
2024-04-26 $58.62 $58.64 $54.06 $54.12 $54.12 842,368
2024-04-25 $59.11 $60.42 $58.80 $59.23 $59.23 424,737
2024-04-24 $59.02 $59.87 $58.41 $59.85 $59.85 380,343
2024-04-23 $58.87 $59.44 $57.59 $58.93 $58.93 270,193
2024-04-22 $57.57 $58.43 $56.88 $58.36 $58.36 323,158
2024-04-19 $57.90 $58.52 $56.79 $57.39 $57.39 402,352
2024-04-18 $58.48 $59.13 $57.69 $57.86 $57.86 276,370
2024-04-17 $60.56 $60.61 $58.62 $58.66 $58.66 256,745
2024-04-16 $59.85 $60.37 $58.29 $59.80 $59.80 811,703
2024-04-15 $60.76 $61.13 $59.36 $59.96 $59.96 313,901
2024-04-12 $60.75 $61.03 $59.63 $59.85 $59.85 314,223
2024-04-11 $60.86 $61.71 $59.96 $61.59 $61.59 489,449
2024-04-10 $60.64 $61.06 $60.02 $60.45 $60.45 334,700
2024-04-09 $61.35 $62.25 $61.28 $61.87 $61.87 361,242
2024-04-08 $62.04 $62.04 $61.16 $61.48 $61.48 217,608
2024-04-05 $59.80 $61.67 $59.80 $61.55 $61.55 415,512
2024-04-04 $62.88 $63.29 $59.73 $59.85 $59.85 386,517
2024-04-03 $61.07 $62.79 $61.06 $62.48 $62.48 453,554
2024-04-02 $60.37 $61.63 $59.82 $61.51 $61.51 412,574
2024-04-01 $60.74 $61.98 $60.53 $61.30 $61.30 854,640
2024-03-28 $60.00 $60.59 $59.68 $59.82 $59.82 581,465
2024-03-27 $60.04 $60.32 $59.17 $59.76 $59.76 313,511
2024-03-26 $57.95 $59.89 $57.59 $59.64 $59.64 300,778
2024-03-25 $56.53 $57.85 $56.33 $57.23 $57.23 322,901
2024-03-22 $57.00 $57.20 $56.14 $56.33 $56.33 283,153
2024-03-21 $56.68 $56.75 $55.42 $56.57 $56.57 546,161
2024-03-20 $54.80 $56.69 $54.80 $56.47 $56.47 212,734
2024-03-19 $55.21 $55.77 $54.60 $55.14 $55.14 256,528
2024-03-18 $54.85 $55.75 $54.80 $55.19 $55.19 293,329
2024-03-15 $55.40 $55.98 $54.66 $55.02 $55.02 716,455
2024-03-14 $57.31 $57.31 $55.49 $55.73 $55.73 237,573
2024-03-13 $57.51 $57.99 $57.17 $57.29 $57.03 187,609
2024-03-12 $56.51 $57.64 $56.19 $57.47 $57.21 299,550
2024-03-11 $56.71 $57.31 $56.63 $56.70 $56.45 201,216
2024-03-08 $58.15 $58.55 $56.39 $57.26 $57.00 247,292
2024-03-07 $57.32 $58.02 $57.14 $57.96 $57.70 237,891
2024-03-06 $57.29 $57.36 $56.45 $56.85 $56.60 297,108
2024-03-05 $57.14 $57.74 $56.40 $56.57 $56.32 314,649
2024-03-04 $57.80 $58.34 $57.45 $57.55 $57.29 297,880
2024-03-01 $57.86 $58.20 $56.75 $57.89 $57.63 310,211
2024-02-29 $57.25 $58.31 $56.96 $57.99 $57.73 406,696
2024-02-28 $55.31 $56.79 $55.31 $56.74 $56.49 280,540
2024-02-27 $55.85 $56.60 $55.85 $55.99 $55.74 626,291
2024-02-26 $57.30 $57.55 $55.66 $55.70 $55.70 472,157
2024-02-23 $57.04 $58.21 $57.04 $57.66 $57.66 392,957
2024-02-22 $57.11 $58.33 $57.10 $57.14 $57.14 374,076
2024-02-21 $57.32 $58.01 $56.91 $57.60 $57.60 467,610
2024-02-20 $58.15 $58.22 $57.40 $57.98 $56.99 324,058
2024-02-16 $58.33 $59.22 $58.13 $58.50 $57.50 369,682
2024-02-15 $58.20 $59.24 $57.63 $59.16 $58.15 465,470
2024-02-14 $57.72 $58.25 $56.90 $57.99 $57.00 277,449
2024-02-13 $56.75 $58.04 $56.52 $57.07 $56.10 476,069
2024-02-12 $58.72 $59.62 $58.50 $59.20 $58.19 480,131
2024-02-09 $58.86 $58.93 $57.57 $58.86 $58.86 804,271
2024-02-08 $57.50 $59.31 $56.77 $57.91 $57.91 2,244,250
2024-02-07 $54.84 $55.49 $54.52 $55.24 $55.24 339,627
2024-02-06 $54.23 $55.11 $53.90 $55.03 $55.03 289,222
2024-02-05 $54.45 $54.73 $53.55 $54.06 $54.06 284,261
2024-02-02 $54.50 $55.60 $54.08 $55.09 $55.09 241,105
2024-02-01 $54.85 $55.61 $54.04 $55.00 $55.00 321,003
2024-01-31 $55.05 $56.11 $54.55 $54.68 $54.68 385,138
2024-01-30 $55.20 $55.79 $55.09 $55.31 $55.31 267,180
2024-01-29 $54.47 $55.81 $54.02 $55.77 $55.77 385,685
2024-01-26 $54.34 $54.65 $54.00 $54.32 $54.32 162,263
2024-01-25 $54.46 $54.60 $53.60 $54.02 $54.02 229,602
2024-01-24 $54.77 $54.79 $53.13 $53.35 $53.35 368,841
2024-01-23 $54.50 $54.53 $53.13 $53.67 $53.67 364,782
2024-01-22 $54.34 $54.65 $52.89 $53.79 $53.79 523,145
2024-01-19 $52.42 $54.14 $51.50 $54.01 $54.01 626,873
2024-01-18 $52.35 $52.96 $50.93 $52.05 $52.05 625,078
2024-01-17 $49.69 $51.58 $49.67 $51.41 $51.41 410,973
2024-01-16 $49.19 $50.55 $49.05 $50.55 $50.55 277,931
2024-01-12 $50.70 $50.80 $49.65 $49.79 $49.79 212,643
2024-01-11 $50.12 $50.24 $49.30 $50.23 $50.23 317,656
2024-01-10 $50.13 $50.91 $49.98 $50.38 $50.38 314,440
2024-01-09 $50.77 $50.88 $49.46 $50.43 $50.43 609,402
2024-01-08 $50.65 $52.29 $50.41 $51.84 $51.84 537,100
2024-01-05 $49.73 $51.24 $49.06 $50.45 $50.45 215,932
2024-01-04 $50.74 $50.74 $50.03 $50.26 $50.26 350,447
2024-01-03 $52.57 $52.57 $50.11 $50.18 $50.18 471,918
2024-01-02 $52.78 $54.12 $52.70 $53.41 $53.41 738,149
2023-12-29 $53.80 $54.06 $53.10 $53.33 $53.33 275,745
2023-12-28 $54.01 $54.63 $53.70 $53.85 $53.85 269,242
2023-12-27 $53.35 $54.33 $53.26 $54.23 $54.23 228,687
2023-12-26 $53.08 $53.69 $52.96 $53.35 $53.35 251,580
2023-12-22 $52.64 $53.09 $52.25 $52.85 $52.85 310,297
2023-12-21 $52.75 $53.08 $51.92 $52.39 $52.39 336,876
2023-12-20 $53.28 $53.59 $51.82 $51.89 $51.89 410,697
2023-12-19 $50.99 $53.42 $50.70 $53.20 $53.20 443,419
2023-12-18 $49.80 $51.16 $49.71 $50.61 $50.61 480,456
2023-12-15 $50.46 $50.56 $49.15 $49.82 $49.82 667,432
2023-12-14 $48.70 $51.00 $48.27 $50.37 $50.37 787,215
2023-12-13 $47.15 $48.03 $46.19 $47.79 $47.55 386,764
2023-12-12 $47.26 $47.31 $46.43 $47.15 $46.92 405,328
2023-12-11 $46.57 $48.21 $46.26 $47.23 $47.00 541,664
2023-12-08 $45.37 $46.90 $45.17 $46.57 $46.57 295,377
2023-12-07 $44.78 $45.62 $44.67 $45.61 $45.61 339,215
2023-12-06 $44.49 $45.39 $44.20 $44.55 $44.55 614,389
2023-12-05 $44.53 $44.63 $43.38 $43.90 $43.90 608,683
2023-12-04 $45.94 $46.87 $44.55 $44.82 $44.82 638,327
2023-12-01 $44.63 $46.27 $44.63 $46.22 $46.22 349,989
2023-11-30 $44.78 $44.88 $44.19 $44.53 $44.53 475,400
2023-11-29 $45.77 $46.47 $44.64 $44.73 $44.73 354,298
2023-11-28 $45.42 $45.74 $45.10 $45.54 $45.54 296,972
2023-11-27 $44.80 $45.77 $44.47 $45.67 $45.67 617,235
2023-11-24 $45.24 $45.49 $44.82 $45.01 $45.01 122,178
2023-11-22 $44.90 $45.49 $44.55 $45.40 $45.40 251,522
2023-11-21 $44.63 $44.78 $44.30 $44.39 $44.39 248,828
2023-11-20 $44.82 $45.35 $43.08 $44.99 $44.99 317,332
2023-11-17 $44.56 $44.63 $44.03 $44.59 $44.59 321,581
2023-11-16 $44.64 $44.67 $43.74 $44.14 $44.14 215,972
2023-11-15 $44.19 $45.40 $44.19 $44.67 $44.67 329,187
2023-11-14 $42.89 $44.57 $42.80 $44.26 $44.26 558,043
2023-11-13 $42.18 $42.22 $40.22 $41.59 $41.59 649,843
2023-11-10 $41.22 $42.51 $40.88 $42.46 $42.46 351,716
2023-11-09 $42.29 $42.89 $40.86 $41.07 $41.07 372,446
2023-11-08 $40.94 $43.24 $40.64 $42.65 $42.65 876,567
2023-11-07 $41.89 $42.20 $41.47 $41.72 $41.72 849,712
2023-11-06 $42.09 $42.37 $41.39 $41.88 $41.88 362,332
2023-11-03 $40.74 $42.75 $40.54 $42.18 $42.18 443,442
2023-11-02 $39.03 $40.11 $38.82 $40.00 $40.00 936,259
2023-11-01 $39.87 $39.87 $37.82 $38.13 $38.13 1,171,366
2023-10-31 $39.95 $40.13 $39.26 $39.55 $39.55 278,268
2023-10-30 $39.53 $40.12 $38.79 $39.91 $39.91 318,893
2023-10-27 $39.32 $39.73 $38.81 $39.11 $39.11 751,961
2023-10-26 $39.59 $40.25 $39.13 $39.18 $39.18 552,052
2023-10-25 $41.28 $41.33 $39.36 $39.59 $39.59 815,092
2023-10-24 $42.39 $42.57 $42.00 $42.12 $42.12 315,073
2023-10-23 $41.23 $42.65 $41.19 $42.00 $42.00 426,826
2023-10-20 $41.60 $41.74 $41.14 $41.50 $41.50 335,182
2023-10-19 $41.54 $42.48 $41.33 $41.60 $41.60 417,495
2023-10-18 $41.93 $42.49 $41.34 $41.36 $41.36 299,121
2023-10-17 $41.77 $42.67 $41.07 $42.48 $42.48 612,319
2023-10-16 $40.96 $42.23 $40.80 $42.00 $42.00 742,046
2023-10-13 $40.96 $41.46 $40.29 $40.47 $40.47 278,804
2023-10-12 $41.75 $41.86 $40.70 $40.97 $40.97 385,035
2023-10-11 $41.50 $41.91 $41.44 $41.85 $41.85 383,109
2023-10-10 $40.75 $41.56 $39.90 $41.35 $41.35 357,819
2023-10-09 $39.95 $40.70 $39.30 $40.61 $40.61 275,784
2023-10-06 $39.49 $40.70 $39.35 $40.34 $40.34 242,466
2023-10-05 $40.05 $40.40 $39.71 $39.83 $39.83 296,691
2023-10-04 $39.98 $40.48 $39.15 $40.14 $40.14 569,613
2023-10-03 $40.71 $40.87 $39.58 $39.83 $39.83 433,392
2023-10-02 $41.44 $42.01 $40.76 $41.05 $41.05 576,930
2023-09-29 $40.82 $41.39 $40.70 $41.00 $41.00 732,770
2023-09-28 $40.26 $40.83 $39.87 $40.48 $40.48 442,895
2023-09-27 $40.25 $40.65 $39.75 $40.31 $40.31 497,839
2023-09-26 $40.44 $40.80 $40.21 $40.23 $40.23 342,166
2023-09-25 $41.48 $41.79 $40.53 $40.81 $40.81 421,813
2023-09-22 $42.64 $42.83 $41.76 $41.80 $41.80 190,489
2023-09-21 $43.48 $43.49 $42.29 $42.55 $42.55 356,999
2023-09-20 $43.55 $44.08 $43.11 $43.17 $43.17 305,503
2023-09-19 $43.93 $44.22 $43.11 $43.29 $43.29 455,923
2023-09-18 $44.37 $44.50 $43.95 $44.01 $44.01 213,858
2023-09-15 $44.29 $44.94 $44.04 $44.47 $44.47 449,724
2023-09-14 $43.91 $44.50 $42.95 $44.37 $44.37 269,630
2023-09-13 $44.21 $44.44 $43.39 $43.70 $43.46 355,135
2023-09-12 $43.54 $45.10 $43.50 $44.21 $43.96 582,514
2023-09-11 $43.55 $43.82 $43.04 $43.64 $43.40 615,976
2023-09-08 $42.12 $42.85 $41.88 $42.76 $42.52 412,253
2023-09-07 $43.29 $43.51 $41.77 $41.99 $41.75 408,938
2023-09-06 $42.95 $43.42 $42.77 $43.36 $43.12 271,543
2023-09-05 $44.16 $44.19 $42.86 $42.95 $42.71 324,004
2023-09-01 $43.99 $44.64 $43.95 $44.51 $44.51 256,423
2023-08-31 $43.61 $44.09 $43.42 $43.93 $43.93 358,827
2023-08-30 $43.91 $44.33 $43.47 $43.52 $43.52 439,940
2023-08-29 $43.34 $44.14 $43.20 $44.06 $44.06 443,316
2023-08-28 $43.21 $43.60 $43.16 $43.50 $43.50 444,883
2023-08-25 $43.31 $43.66 $42.68 $43.13 $43.13 447,323
2023-08-24 $43.12 $43.50 $42.87 $43.31 $43.31 512,082
2023-08-23 $42.66 $43.65 $42.23 $43.50 $43.50 439,696
2023-08-22 $42.30 $42.66 $42.04 $42.61 $42.61 397,314
2023-08-21 $42.12 $42.15 $41.46 $42.12 $42.12 367,730
2023-08-18 $41.65 $42.41 $41.27 $42.09 $42.09 337,339
2023-08-17 $42.78 $42.85 $41.95 $42.03 $42.03 364,379
2023-08-16 $43.41 $43.51 $42.67 $42.80 $42.80 421,288
2023-08-15 $44.28 $44.29 $43.30 $43.52 $43.52 354,454
2023-08-14 $44.18 $44.64 $43.78 $44.61 $44.61 276,441
2023-08-11 $44.77 $44.92 $44.07 $44.36 $44.36 508,888
2023-08-10 $45.28 $45.39 $44.58 $44.91 $44.91 535,525
2023-08-09 $44.24 $45.41 $44.06 $45.22 $45.22 647,717
2023-08-08 $45.35 $45.39 $43.85 $43.93 $43.93 636,579
2023-08-07 $45.59 $46.62 $45.37 $45.67 $45.67 606,854
2023-08-04 $45.49 $46.75 $44.17 $45.15 $45.15 1,642,668
2023-08-03 $47.28 $47.41 $46.61 $47.18 $47.18 653,351
2023-08-02 $47.30 $47.95 $46.80 $47.78 $47.78 370,986
2023-08-01 $48.01 $48.63 $47.25 $47.83 $47.83 479,030
2023-07-31 $48.22 $48.75 $47.93 $48.50 $48.50 458,892
2023-07-28 $49.84 $50.37 $48.24 $48.28 $48.28 779,527
2023-07-27 $50.80 $50.80 $49.44 $49.74 $49.74 512,004
2023-07-26 $50.82 $51.36 $50.40 $50.68 $50.68 232,023
2023-07-25 $50.33 $51.05 $49.84 $50.83 $50.83 318,844
2023-07-24 $50.87 $50.87 $49.41 $50.48 $50.48 560,444
2023-07-21 $50.81 $50.97 $50.38 $50.66 $50.66 374,668
2023-07-20 $50.00 $50.52 $49.78 $50.40 $50.40 270,299
2023-07-19 $50.48 $50.87 $50.10 $50.54 $50.54 291,809
2023-07-18 $49.26 $50.73 $49.26 $50.48 $50.48 467,396
2023-07-17 $48.94 $49.60 $48.85 $49.15 $49.15 213,260
2023-07-14 $48.78 $49.07 $48.07 $49.07 $49.07 275,451
2023-07-13 $48.73 $49.52 $48.66 $48.68 $48.68 368,547
2023-07-12 $49.33 $49.33 $48.46 $48.49 $48.49 287,728
2023-07-11 $48.64 $49.25 $48.36 $48.62 $48.62 309,010
2023-07-10 $46.74 $48.55 $46.71 $48.39 $48.39 377,279
2023-07-07 $45.74 $46.78 $45.74 $46.75 $46.75 340,992
2023-07-06 $45.51 $45.89 $44.61 $45.58 $45.58 344,734
2023-07-05 $46.34 $46.37 $45.36 $45.93 $45.93 520,691
2023-07-03 $46.65 $47.12 $46.61 $46.73 $46.73 128,857
2023-06-30 $47.27 $47.32 $46.58 $46.78 $46.78 625,114
2023-06-29 $46.15 $46.90 $46.15 $46.88 $46.88 289,565
2023-06-28 $46.45 $46.87 $45.83 $46.20 $46.20 504,045
2023-06-27 $44.92 $46.81 $44.83 $46.52 $46.52 1,042,283
2023-06-26 $44.18 $44.98 $44.18 $44.64 $44.64 357,614
2023-06-23 $45.18 $45.43 $43.97 $44.32 $44.32 1,652,940
2023-06-22 $46.86 $46.86 $45.56 $45.61 $45.61 402,673
2023-06-21 $46.66 $47.33 $46.50 $46.93 $46.93 372,686
2023-06-20 $47.11 $47.36 $46.31 $46.68 $46.68 426,803
2023-06-16 $48.92 $48.92 $47.14 $47.36 $47.36 730,012
2023-06-15 $48.77 $48.96 $47.95 $48.56 $48.56 372,460
2023-06-14 $49.48 $49.82 $48.36 $48.77 $48.77 404,237
2023-06-13 $49.72 $50.66 $49.47 $49.73 $49.48 599,615
2023-06-12 $49.19 $49.76 $48.80 $49.48 $49.23 229,191
2023-06-09 $49.34 $49.72 $48.80 $49.00 $48.75 221,897
2023-06-08 $48.43 $49.81 $46.82 $49.42 $49.42 338,061
2023-06-07 $48.44 $48.96 $47.84 $48.54 $48.54 691,253
2023-06-06 $47.00 $48.55 $46.83 $48.38 $48.38 656,721
2023-06-05 $46.65 $46.90 $46.31 $46.85 $46.85 361,982
2023-06-02 $46.67 $47.58 $46.40 $47.15 $47.15 470,755
2023-06-01 $45.47 $46.24 $45.06 $46.04 $46.04 387,152
2023-05-31 $45.44 $45.72 $44.66 $45.59 $45.59 474,195
2023-05-30 $45.63 $45.94 $45.23 $45.58 $45.58 238,188
2023-05-26 $45.58 $45.92 $45.12 $45.63 $45.63 264,212
2023-05-25 $46.05 $46.84 $45.62 $45.64 $45.64 341,059
2023-05-24 $46.00 $46.42 $45.24 $46.00 $46.00 887,260
2023-05-23 $46.61 $47.07 $46.11 $46.54 $46.54 558,271
2023-05-22 $47.21 $47.21 $46.33 $46.89 $46.89 437,930
2023-05-19 $47.82 $47.95 $46.34 $47.10 $47.10 342,503
2023-05-18 $46.15 $47.71 $46.15 $47.51 $47.51 415,001
2023-05-17 $45.74 $46.73 $45.74 $46.23 $46.23 538,580
2023-05-16 $46.14 $46.29 $45.42 $45.58 $45.58 273,734
2023-05-15 $45.98 $46.76 $45.48 $46.38 $46.38 359,219
2023-05-12 $44.98 $46.14 $44.98 $45.92 $45.92 656,295
2023-05-11 $45.28 $45.36 $44.58 $45.00 $45.00 389,150
2023-05-10 $46.88 $46.94 $44.12 $45.58 $45.58 1,202,003
2023-05-09 $47.10 $47.90 $46.77 $47.09 $47.09 771,100
2023-05-08 $48.68 $49.05 $46.82 $47.36 $47.36 503,749
2023-05-05 $48.48 $48.93 $46.85 $48.38 $48.38 481,842
2023-05-04 $47.44 $47.88 $45.84 $46.44 $46.44 425,874
2023-05-03 $48.34 $48.75 $47.31 $47.54 $47.54 420,649
2023-05-02 $48.42 $48.62 $47.38 $48.40 $48.40 339,393
2023-05-01 $48.90 $49.81 $48.29 $48.76 $48.76 401,240
2023-04-28 $47.82 $48.91 $47.64 $48.80 $48.80 470,658
2023-04-27 $46.38 $48.06 $46.38 $48.00 $48.00 509,767
2023-04-26 $46.50 $47.48 $45.83 $46.14 $46.14 539,643
2023-04-25 $46.35 $46.76 $45.67 $46.70 $46.70 668,864
2023-04-24 $47.14 $47.58 $46.32 $46.59 $46.59 257,805
2023-04-21 $46.88 $47.59 $46.71 $47.30 $47.30 386,645
2023-04-20 $46.04 $48.23 $45.70 $46.82 $46.82 1,031,804
2023-04-19 $45.49 $46.08 $45.04 $45.38 $45.38 525,044
2023-04-18 $44.14 $45.86 $44.06 $45.50 $45.50 1,199,168
2023-04-17 $43.51 $44.00 $43.06 $43.65 $43.65 297,601
2023-04-14 $43.69 $44.07 $43.03 $43.55 $43.55 225,799
2023-04-13 $43.45 $43.99 $43.34 $43.74 $43.74 153,687
2023-04-12 $44.38 $44.51 $43.20 $43.32 $43.32 170,295
2023-04-11 $43.73 $44.42 $43.38 $44.11 $44.11 583,317
2023-04-10 $43.30 $44.27 $43.30 $43.58 $43.58 601,879
2023-04-06 $44.00 $44.00 $43.32 $43.59 $43.59 304,948
2023-04-05 $44.96 $44.96 $43.41 $43.83 $43.83 320,191
2023-04-04 $45.33 $45.33 $44.16 $45.12 $45.12 245,518
2023-04-03 $44.44 $45.22 $44.26 $45.11 $45.11 453,181
2023-03-31 $43.95 $44.68 $43.71 $44.57 $44.57 438,047
2023-03-30 $44.00 $44.37 $43.45 $43.55 $43.55 293,051
2023-03-29 $43.41 $43.89 $43.18 $43.87 $43.87 371,235
2023-03-28 $42.59 $43.08 $42.57 $42.96 $42.96 243,087
2023-03-27 $42.85 $42.94 $41.75 $42.71 $42.71 422,050
2023-03-24 $41.50 $42.46 $40.53 $42.24 $42.24 326,792
2023-03-23 $42.91 $43.35 $41.45 $41.94 $41.94 381,591
2023-03-22 $43.29 $43.89 $42.57 $42.62 $42.62 505,459
2023-03-21 $43.26 $43.99 $42.86 $43.29 $43.29 902,460
2023-03-20 $42.29 $43.17 $42.03 $42.32 $42.32 421,284
2023-03-17 $42.39 $43.05 $41.66 $42.05 $42.05 886,042
2023-03-16 $41.07 $43.29 $40.77 $42.76 $42.76 518,816
2023-03-15 $41.65 $42.02 $40.65 $41.53 $41.53 561,643
2023-03-14 $42.35 $43.28 $42.18 $42.89 $42.89 572,898
2023-03-13 $42.46 $42.47 $40.52 $41.58 $41.34 566,861
2023-03-10 $43.94 $44.31 $42.66 $43.20 $42.95 454,213
2023-03-09 $45.50 $46.35 $44.18 $44.18 $43.92 626,940
2023-03-08 $44.14 $45.47 $43.62 $45.29 $45.03 594,650
2023-03-07 $43.68 $44.97 $43.52 $44.01 $43.75 628,905
2023-03-06 $44.40 $44.46 $43.67 $43.68 $43.43 471,008
2023-03-03 $44.08 $44.58 $43.11 $44.10 $44.10 438,604
2023-03-02 $44.00 $44.27 $43.21 $43.87 $43.87 266,789
2023-03-01 $43.90 $44.81 $43.74 $44.32 $44.32 426,798
2023-02-28 $43.26 $44.08 $43.26 $43.67 $43.67 718,869
2023-02-27 $44.32 $44.32 $43.50 $43.52 $43.52 300,798
2023-02-24 $44.38 $44.58 $43.43 $43.73 $43.73 417,448
2023-02-23 $45.48 $45.77 $44.33 $44.89 $44.89 290,575
2023-02-22 $45.35 $45.66 $44.64 $45.32 $45.32 400,650
2023-02-21 $45.65 $46.06 $45.23 $45.51 $45.51 402,897
2023-02-17 $46.42 $46.71 $45.83 $46.24 $46.24 453,423
2023-02-16 $47.23 $47.50 $46.28 $46.33 $46.33 419,881
2023-02-15 $47.06 $47.97 $47.02 $47.71 $47.71 382,594
2023-02-14 $47.15 $47.57 $46.69 $47.26 $47.26 379,858
2023-02-13 $47.34 $47.48 $46.79 $47.23 $47.23 259,818
2023-02-10 $46.97 $47.50 $46.70 $47.07 $47.07 352,069
2023-02-09 $47.36 $48.48 $46.63 $47.17 $47.17 853,784
2023-02-08 $47.50 $47.71 $45.60 $46.60 $46.60 657,160
2023-02-07 $46.91 $48.66 $46.46 $48.48 $48.48 570,935
2023-02-06 $46.80 $47.44 $46.39 $47.02 $47.02 521,994
2023-02-03 $45.86 $47.64 $45.23 $47.28 $47.28 488,298
2023-02-02 $46.18 $46.54 $44.67 $46.24 $46.24 569,947
2023-02-01 $44.74 $46.06 $44.69 $45.90 $45.90 312,525
2023-01-31 $43.67 $45.12 $43.32 $45.01 $45.01 379,791
2023-01-30 $44.43 $44.94 $43.32 $43.45 $43.45 318,793
2023-01-27 $44.79 $45.22 $44.45 $44.84 $44.84 218,352
2023-01-26 $44.72 $45.00 $44.11 $44.81 $44.81 222,932
2023-01-25 $44.42 $44.65 $44.08 $44.30 $44.30 294,555
2023-01-24 $44.41 $44.97 $44.22 $44.71 $44.71 211,057
2023-01-23 $44.50 $44.84 $44.07 $44.53 $44.53 191,311
2023-01-20 $43.32 $44.38 $42.83 $44.28 $44.28 256,867
2023-01-19 $42.74 $43.02 $42.29 $42.77 $42.77 194,896
2023-01-18 $44.08 $44.15 $42.74 $42.93 $42.93 258,764
2023-01-17 $43.54 $44.23 $43.33 $43.63 $43.63 189,968
2023-01-13 $42.96 $43.65 $42.55 $43.54 $43.54 210,963
2023-01-12 $43.35 $43.71 $43.11 $43.27 $43.27 257,394
2023-01-11 $42.51 $43.49 $42.51 $43.28 $43.28 349,451
2023-01-10 $43.19 $43.39 $42.24 $43.23 $43.23 301,267
2023-01-09 $43.84 $44.13 $43.04 $43.24 $43.24 440,635
2023-01-06 $43.10 $43.90 $42.82 $43.47 $43.47 362,679
2023-01-05 $42.61 $43.30 $42.25 $42.79 $42.79 322,294
2023-01-04 $41.11 $43.04 $40.95 $42.86 $42.86 446,909
2023-01-03 $40.44 $41.50 $39.95 $40.80 $40.80 1,325,060
2022-12-30 $39.75 $40.23 $39.10 $40.01 $40.01 395,413
2022-12-29 $39.00 $40.34 $38.85 $40.06 $40.06 237,191
2022-12-28 $40.29 $40.60 $38.86 $38.97 $38.97 325,055
2022-12-27 $40.11 $40.79 $39.98 $40.32 $40.32 265,051
2022-12-23 $39.48 $40.08 $38.90 $40.05 $40.05 195,848
2022-12-22 $40.50 $40.63 $38.71 $39.52 $39.52 374,242
2022-12-21 $41.75 $41.84 $40.73 $40.77 $40.77 286,120
2022-12-20 $40.99 $41.68 $40.58 $41.41 $41.41 273,901
2022-12-19 $42.00 $42.24 $40.97 $41.10 $41.10 454,049
2022-12-16 $41.72 $42.44 $41.04 $42.01 $42.01 552,133
2022-12-15 $42.99 $43.14 $41.70 $42.01 $42.01 423,787
2022-12-14 $43.37 $43.56 $42.37 $42.99 $42.99 510,328
2022-12-13 $45.09 $45.33 $43.69 $43.90 $43.65 679,676
2022-12-12 $42.89 $44.19 $42.72 $44.11 $43.85 389,843
2022-12-09 $43.13 $43.33 $42.56 $42.93 $42.68 208,610
2022-12-08 $43.38 $44.04 $42.82 $43.22 $42.97 179,332
2022-12-07 $43.08 $43.80 $42.75 $42.87 $42.62 205,046
2022-12-06 $43.10 $44.77 $42.28 $43.14 $42.89 326,775
2022-12-05 $43.56 $44.01 $43.02 $43.10 $42.85 194,944
2022-12-02 $43.91 $44.26 $43.35 $43.72 $43.47 267,271
2022-12-01 $45.10 $45.37 $44.37 $44.39 $44.13 312,233
2022-11-30 $45.27 $45.65 $44.31 $45.06 $44.80 412,187
2022-11-29 $43.82 $45.53 $43.82 $45.13 $44.87 535,454
2022-11-28 $44.30 $45.65 $43.77 $45.26 $44.02 588,781
2022-11-25 $44.31 $44.90 $44.28 $44.48 $43.26 111,856
2022-11-23 $44.38 $44.89 $43.26 $44.47 $43.25 297,423
2022-11-22 $42.52 $44.64 $42.06 $44.54 $43.32 527,817
2022-11-21 $43.60 $43.93 $41.88 $42.49 $41.33 777,740
2022-11-18 $44.57 $44.71 $43.00 $43.19 $43.19 268,112
2022-11-17 $43.53 $43.64 $42.98 $43.48 $43.48 266,219
2022-11-16 $44.54 $44.78 $43.96 $44.39 $44.39 300,402
2022-11-15 $44.81 $45.57 $44.35 $44.90 $44.90 347,868
2022-11-14 $42.92 $45.02 $42.47 $43.99 $43.99 506,010
2022-11-11 $42.97 $43.94 $42.53 $42.84 $42.84 443,288
2022-11-10 $42.58 $43.15 $42.31 $42.49 $42.49 458,755
2022-11-09 $40.87 $41.72 $40.59 $40.64 $40.64 213,132
2022-11-08 $41.33 $41.73 $40.56 $41.33 $41.33 319,967
2022-11-07 $40.07 $41.19 $39.53 $41.09 $41.09 389,355
2022-11-04 $40.31 $40.57 $39.16 $40.00 $40.00 334,233
2022-11-03 $39.63 $40.08 $38.71 $39.53 $39.53 331,277
2022-11-02 $41.53 $41.61 $40.00 $40.00 $40.00 374,688
2022-11-01 $42.33 $42.88 $40.70 $41.48 $41.48 380,255
2022-10-31 $40.89 $41.95 $40.79 $41.65 $41.65 503,048
2022-10-28 $39.88 $41.42 $39.22 $41.10 $41.10 674,625
2022-10-27 $39.22 $39.57 $38.87 $39.05 $39.05 352,861
2022-10-26 $39.95 $40.73 $38.93 $39.04 $39.04 506,489
2022-10-25 $38.94 $39.97 $38.94 $39.54 $39.54 337,559
2022-10-24 $39.27 $39.60 $38.32 $39.18 $39.18 350,924
2022-10-21 $37.98 $39.24 $37.79 $39.12 $39.12 337,866
2022-10-20 $38.11 $38.85 $37.58 $38.06 $38.06 397,184
2022-10-19 $39.05 $39.61 $38.05 $38.33 $38.33 394,852
2022-10-18 $40.13 $40.87 $39.35 $39.54 $39.54 363,077
2022-10-17 $38.41 $39.57 $38.40 $39.46 $39.46 351,661
2022-10-14 $38.55 $38.88 $37.58 $37.62 $37.62 296,079
2022-10-13 $36.82 $38.46 $36.01 $37.94 $37.94 281,694
2022-10-12 $37.60 $37.69 $36.69 $37.48 $37.48 223,920
2022-10-11 $36.59 $37.79 $35.74 $37.54 $37.54 469,814
2022-10-10 $37.13 $37.13 $35.91 $36.71 $36.71 404,086
2022-10-07 $37.00 $37.33 $36.17 $37.16 $37.16 402,095
2022-10-06 $37.08 $37.81 $36.98 $37.59 $37.59 502,084
2022-10-05 $36.50 $37.47 $36.44 $37.15 $37.15 285,457
2022-10-04 $35.96 $37.72 $35.96 $37.27 $37.27 505,797
2022-10-03 $34.67 $36.05 $33.80 $35.26 $35.26 592,338
2022-09-30 $34.73 $35.38 $34.16 $34.26 $34.26 743,070
2022-09-29 $35.28 $35.28 $34.24 $34.81 $34.81 509,554
2022-09-28 $35.44 $36.36 $35.41 $36.01 $36.01 536,825
2022-09-27 $35.42 $36.23 $34.86 $35.23 $35.23 393,087
2022-09-26 $34.72 $35.79 $34.38 $34.79 $34.79 604,592
2022-09-23 $34.68 $34.75 $33.62 $34.68 $34.68 696,440
2022-09-22 $37.68 $37.68 $34.55 $35.06 $35.06 709,269
2022-09-21 $38.54 $38.77 $36.82 $37.25 $37.25 706,202
2022-09-20 $39.26 $39.88 $38.41 $38.57 $38.57 642,108
2022-09-19 $37.98 $39.40 $37.98 $39.35 $39.35 824,727
2022-09-16 $38.21 $38.71 $37.35 $38.64 $38.64 1,164,045
2022-09-15 $38.29 $39.89 $37.93 $38.87 $38.87 589,391
2022-09-14 $38.26 $38.50 $37.06 $38.48 $38.48 878,714
2022-09-13 $38.93 $40.07 $38.48 $38.64 $38.39 795,929
2022-09-12 $40.92 $41.76 $40.42 $40.51 $40.25 464,399
2022-09-09 $39.15 $40.83 $38.84 $40.67 $40.67 376,544
2022-09-08 $38.07 $38.76 $37.51 $38.56 $38.56 573,348
2022-09-07 $38.30 $39.02 $37.62 $38.91 $38.91 679,812
2022-09-06 $37.29 $37.81 $36.78 $37.36 $37.36 498,667
2022-09-02 $38.33 $38.39 $36.94 $37.32 $37.32 502,840
2022-09-01 $38.00 $38.02 $36.60 $37.78 $37.78 587,714
2022-08-31 $39.80 $39.82 $38.22 $38.22 $38.22 639,866
2022-08-30 $40.38 $40.61 $39.27 $39.53 $39.53 492,185
2022-08-29 $39.56 $40.28 $39.35 $40.01 $40.01 297,288
2022-08-26 $42.33 $42.33 $40.17 $40.17 $40.17 365,619
2022-08-25 $41.38 $42.27 $41.02 $42.09 $42.09 442,423
2022-08-24 $40.23 $41.09 $40.10 $40.69 $40.69 419,974
2022-08-23 $39.21 $40.71 $39.18 $40.50 $40.50 480,907
2022-08-22 $39.77 $39.77 $38.89 $39.27 $39.27 347,358
2022-08-19 $41.76 $41.93 $40.32 $40.40 $40.40 376,902
2022-08-18 $42.02 $42.27 $41.45 $42.25 $42.25 265,921
2022-08-17 $42.28 $42.94 $41.23 $41.87 $41.87 416,464
2022-08-16 $42.17 $42.97 $41.86 $42.93 $42.93 358,655
2022-08-15 $41.97 $42.57 $41.81 $42.46 $42.46 506,754
2022-08-12 $41.82 $42.36 $41.28 $42.35 $42.35 449,108
2022-08-11 $41.25 $42.70 $41.25 $41.58 $41.58 555,350
2022-08-10 $40.35 $41.94 $40.13 $40.57 $40.57 613,196
2022-08-09 $40.47 $40.61 $39.55 $40.25 $40.25 651,195
2022-08-08 $40.48 $41.78 $40.42 $40.86 $40.86 376,460
2022-08-05 $41.01 $41.52 $40.20 $40.32 $40.32 359,324
2022-08-04 $41.44 $42.13 $41.23 $41.58 $41.58 310,295
2022-08-03 $41.33 $41.90 $40.66 $41.53 $41.53 442,700
2022-08-02 $39.41 $41.32 $39.37 $41.02 $41.02 495,068
2022-08-01 $39.11 $40.29 $38.51 $39.92 $39.92 419,394
2022-07-29 $39.24 $39.38 $38.10 $39.33 $39.33 395,183
2022-07-28 $38.35 $39.32 $38.21 $39.25 $39.25 777,301
2022-07-27 $37.17 $38.65 $36.84 $38.36 $38.36 564,692
2022-07-26 $36.38 $36.89 $36.00 $36.49 $36.49 573,621
2022-07-25 $36.67 $37.12 $36.32 $36.84 $36.84 357,197
2022-07-22 $36.96 $37.55 $36.18 $36.69 $36.69 625,479
2022-07-21 $36.00 $36.89 $35.56 $36.88 $36.88 452,835
2022-07-20 $35.66 $36.69 $35.55 $36.20 $36.20 471,934
2022-07-19 $35.01 $36.03 $34.96 $35.77 $35.77 425,667
2022-07-18 $34.23 $35.48 $34.12 $34.54 $34.54 591,124
2022-07-15 $33.69 $34.28 $33.24 $34.13 $34.13 363,050
2022-07-14 $32.45 $33.06 $31.89 $32.84 $32.84 361,525
2022-07-13 $32.01 $33.39 $31.47 $33.13 $33.13 626,449
2022-07-12 $31.76 $33.45 $31.61 $32.44 $32.44 464,621
2022-07-11 $32.17 $32.21 $30.98 $31.67 $31.67 564,883
2022-07-08 $33.33 $33.53 $32.38 $32.91 $32.91 480,394
2022-07-07 $33.24 $33.89 $32.80 $33.42 $33.42 513,273
2022-07-06 $34.45 $34.54 $32.53 $32.74 $32.74 552,413
2022-07-05 $33.27 $34.54 $32.89 $34.39 $34.39 321,430
2022-07-01 $33.43 $34.39 $33.14 $34.23 $34.23 406,199
2022-06-30 $32.83 $33.65 $31.58 $33.36 $33.36 628,446
2022-06-29 $34.86 $34.86 $33.14 $33.57 $33.57 616,694
2022-06-28 $35.73 $36.78 $34.10 $34.49 $34.49 822,146
2022-06-27 $35.72 $36.02 $34.91 $35.23 $35.23 493,286
2022-06-24 $33.06 $35.59 $33.06 $35.36 $35.36 1,450,704
2022-06-23 $33.03 $33.17 $31.76 $32.72 $32.72 447,010
2022-06-22 $32.60 $33.49 $32.29 $32.96 $32.96 408,131
2022-06-21 $33.70 $33.83 $32.59 $33.17 $33.17 397,376
2022-06-17 $32.51 $33.30 $31.88 $33.05 $33.05 731,027
2022-06-16 $34.00 $34.33 $31.68 $31.94 $31.94 525,505
2022-06-15 $34.88 $35.61 $34.41 $35.04 $35.04 524,582
2022-06-14 $34.17 $35.03 $33.63 $34.56 $34.32 438,474
2022-06-13 $36.23 $36.28 $33.64 $33.92 $33.68 849,130
2022-06-10 $39.03 $39.64 $37.38 $37.51 $37.24 626,012
2022-06-09 $40.01 $40.28 $39.22 $39.64 $39.36 275,264
2022-06-08 $40.73 $40.99 $40.15 $40.26 $39.97 331,431
2022-06-07 $39.52 $41.10 $39.37 $40.79 $40.50 323,964
2022-06-06 $39.93 $40.48 $39.49 $40.07 $39.79 324,283
2022-06-03 $39.57 $39.75 $39.11 $39.42 $39.14 278,261
2022-06-02 $39.18 $40.05 $39.18 $40.02 $39.74 466,534
2022-06-01 $39.11 $39.71 $38.23 $39.30 $39.02 668,904
2022-05-31 $38.67 $39.19 $37.84 $38.73 $38.46 616,199
2022-05-27 $38.35 $38.93 $38.24 $38.63 $38.36 470,179
2022-05-26 $36.34 $38.44 $35.84 $38.11 $37.84 814,453
2022-05-25 $34.66 $36.02 $34.66 $35.78 $35.53 580,833
2022-05-24 $36.21 $36.26 $34.19 $34.95 $34.70 882,253
2022-05-23 $37.73 $37.90 $36.40 $36.52 $36.26 973,281
2022-05-20 $36.89 $37.48 $35.87 $37.22 $36.96 911,992
2022-05-19 $34.91 $36.95 $34.05 $36.13 $35.87 1,194,359
2022-05-18 $37.80 $37.80 $34.64 $35.37 $35.12 1,514,021
2022-05-17 $38.88 $40.17 $38.08 $38.19 $37.92 969,047
2022-05-16 $38.11 $39.03 $37.93 $38.15 $37.88 547,423
2022-05-13 $38.46 $39.45 $37.77 $38.39 $38.12 827,935
2022-05-12 $37.16 $37.74 $35.78 $37.41 $37.14 1,156,964
2022-05-11 $37.62 $38.96 $36.13 $36.32 $36.06 922,249
2022-05-10 $37.76 $38.11 $35.83 $37.62 $37.35 1,145,270
2022-05-09 $38.67 $39.23 $36.50 $37.07 $36.81 1,019,482
2022-05-06 $39.81 $40.64 $38.79 $39.44 $39.16 1,168,572
2022-05-05 $40.55 $42.24 $38.25 $39.84 $39.56 1,336,887
2022-05-04 $44.00 $44.00 $38.00 $41.57 $41.28 2,858,144
2022-05-03 $45.72 $46.32 $43.58 $44.95 $44.63 620,153
2022-05-02 $43.90 $45.32 $43.65 $45.25 $44.93 605,178
2022-04-29 $44.68 $46.05 $43.76 $43.96 $43.65 344,358
2022-04-28 $44.63 $45.52 $43.26 $45.04 $44.72 372,735
2022-04-27 $44.59 $45.15 $42.38 $43.75 $43.44 1,071,110
2022-04-26 $46.12 $46.49 $44.51 $44.67 $44.35 441,358
2022-04-25 $44.99 $46.94 $44.61 $46.70 $46.37 664,253
2022-04-22 $45.53 $45.96 $44.71 $45.24 $44.92 496,294
2022-04-21 $49.33 $49.33 $45.32 $45.69 $45.37 647,388
2022-04-20 $48.55 $49.38 $47.73 $48.13 $47.79 370,503
2022-04-19 $46.71 $48.78 $46.71 $48.07 $47.73 409,318
2022-04-18 $46.28 $46.98 $45.92 $46.81 $46.48 462,001
2022-04-14 $46.84 $47.84 $46.47 $46.60 $46.27 486,382
2022-04-13 $44.71 $47.41 $44.71 $46.53 $46.20 892,626
2022-04-12 $43.91 $46.07 $43.78 $44.45 $44.14 898,984
2022-04-11 $42.78 $44.16 $42.68 $43.09 $42.78 509,201
2022-04-08 $42.37 $43.38 $41.92 $43.15 $42.84 707,236
2022-04-07 $43.85 $44.11 $42.12 $42.71 $42.41 1,279,052
2022-04-06 $47.27 $47.43 $43.89 $44.09 $43.78 1,184,811
2022-04-05 $50.03 $50.38 $47.58 $48.01 $47.67 470,199
2022-04-04 $49.35 $50.55 $48.59 $49.97 $49.62 495,922
2022-04-01 $48.85 $49.95 $48.79 $49.09 $48.74 640,619
2022-03-31 $48.67 $49.80 $48.29 $48.56 $48.22 618,571
2022-03-30 $48.52 $49.66 $47.61 $48.85 $48.50 781,382
2022-03-29 $48.00 $49.78 $47.97 $49.00 $48.65 562,537
2022-03-28 $48.11 $48.31 $46.40 $47.55 $47.21 788,851
2022-03-25 $49.00 $49.33 $47.56 $47.85 $47.51 376,315
2022-03-24 $47.58 $48.93 $46.51 $48.89 $48.54 478,865
2022-03-23 $46.74 $47.68 $46.30 $47.58 $47.24 911,862
2022-03-22 $46.05 $47.44 $45.59 $46.87 $46.54 1,436,466
2022-03-21 $46.99 $47.01 $45.27 $45.60 $45.28 583,965
2022-03-18 $45.95 $47.47 $45.42 $47.20 $46.87 1,202,828
2022-03-17 $46.37 $46.98 $45.69 $46.68 $46.35 417,181
2022-03-16 $45.56 $46.82 $44.55 $46.76 $46.43 527,738
2022-03-15 $42.63 $44.95 $42.58 $44.76 $44.44 599,808
2022-03-14 $43.37 $43.37 $41.84 $42.29 $41.99 595,331
2022-03-11 $44.54 $44.68 $43.10 $43.25 $42.69 323,053
2022-03-10 $43.06 $44.68 $42.56 $43.98 $43.41 395,723
2022-03-09 $43.30 $44.73 $42.99 $43.97 $43.40 697,530
2022-03-08 $41.71 $43.59 $40.65 $42.10 $41.56 760,048
2022-03-07 $46.99 $46.99 $41.36 $41.57 $41.03 833,005
2022-03-04 $46.78 $46.99 $45.08 $46.49 $45.89 513,154
2022-03-03 $49.08 $49.19 $47.38 $47.70 $47.08 334,817
2022-03-02 $47.71 $49.37 $47.71 $48.84 $48.21 312,309
2022-03-01 $49.93 $50.14 $46.85 $47.39 $46.78 750,036
2022-02-28 $49.80 $50.70 $49.09 $50.28 $49.63 588,782
2022-02-25 $49.75 $50.51 $48.60 $50.44 $49.79 511,397
2022-02-24 $47.32 $49.92 $47.00 $49.75 $49.11 743,425
2022-02-23 $49.95 $50.99 $49.53 $49.74 $49.10 487,319
2022-02-22 $49.97 $50.73 $48.40 $49.46 $48.82 449,279
2022-02-18 $50.95 $51.60 $49.98 $50.50 $49.85 335,210
2022-02-17 $52.72 $53.35 $50.80 $51.00 $50.34 328,106
2022-02-16 $51.37 $54.29 $51.13 $53.30 $52.61 795,803
2022-02-15 $50.50 $51.96 $50.29 $51.65 $50.98 1,814,643
2022-02-14 $51.45 $52.05 $49.31 $49.68 $49.04 730,830
2022-02-11 $52.98 $53.43 $50.78 $51.11 $50.45 635,342
2022-02-10 $51.54 $54.14 $51.11 $52.78 $52.10 504,310
2022-02-09 $49.20 $52.58 $49.20 $52.49 $51.81 762,342
2022-02-08 $48.42 $49.78 $47.77 $49.65 $49.01 420,588
2022-02-07 $46.52 $48.58 $46.52 $48.03 $47.41 670,828
2022-02-04 $45.16 $46.97 $44.31 $46.60 $46.00 578,650
2022-02-03 $46.20 $47.50 $44.95 $45.77 $45.18 1,106,732
2022-02-02 $44.33 $44.83 $43.50 $44.28 $43.71 1,010,929
2022-02-01 $44.40 $44.95 $43.63 $44.56 $43.98 899,860
2022-01-31 $43.89 $44.54 $43.30 $44.52 $43.94 1,128,178
2022-01-28 $43.17 $44.07 $42.05 $44.00 $43.43 700,392
2022-01-27 $46.16 $46.38 $43.14 $43.25 $42.69 554,756
2022-01-26 $45.77 $47.42 $45.06 $45.59 $45.00 662,955
2022-01-25 $44.61 $46.84 $44.19 $46.35 $45.75 640,227
2022-01-24 $42.25 $45.59 $42.00 $45.47 $44.88 735,796
2022-01-21 $44.47 $45.33 $43.22 $43.43 $42.87 1,197,492
2022-01-20 $45.17 $46.59 $44.74 $44.96 $44.38 723,551
2022-01-19 $46.00 $46.33 $44.93 $45.04 $44.46 646,729
2022-01-18 $46.46 $48.21 $45.78 $45.82 $45.23 1,109,235
2022-01-14 $49.44 $49.73 $47.57 $48.45 $47.82 987,662
2022-01-13 $49.77 $50.23 $48.87 $49.76 $49.12 758,894
2022-01-12 $49.41 $50.26 $48.60 $49.70 $49.06 421,131
2022-01-11 $48.25 $49.52 $47.96 $49.19 $48.55 569,006
2022-01-10 $49.10 $49.54 $47.10 $48.62 $47.99 817,185
2022-01-07 $50.49 $51.71 $50.25 $50.42 $49.77 536,197
2022-01-06 $50.71 $51.24 $49.32 $50.60 $49.95 595,703
2022-01-05 $53.75 $53.75 $50.39 $50.56 $49.91 514,819
2022-01-04 $53.54 $54.07 $52.80 $53.43 $52.74 462,633
2022-01-03 $55.33 $55.84 $52.34 $52.79 $52.11 862,011
2021-12-31 $54.15 $55.34 $54.12 $55.01 $54.30 394,692
2021-12-30 $52.75 $55.20 $52.75 $54.38 $53.68 509,514
2021-12-29 $52.40 $53.63 $52.01 $53.05 $52.36 602,085
2021-12-28 $53.46 $54.25 $52.53 $52.65 $51.97 354,241
2021-12-27 $52.64 $53.85 $52.16 $53.57 $52.88 455,282
2021-12-23 $53.03 $53.73 $52.55 $52.65 $51.97 367,680
2021-12-22 $51.65 $53.98 $51.65 $52.50 $51.82 1,171,415
2021-12-21 $49.26 $51.99 $49.26 $51.89 $51.22 791,167
2021-12-20 $47.98 $48.87 $46.74 $48.59 $47.96 881,810
2021-12-17 $47.30 $49.62 $46.71 $48.97 $48.34 1,134,736
2021-12-16 $48.63 $49.42 $47.25 $47.68 $47.06 1,252,728
2021-12-15 $48.89 $49.05 $47.07 $48.79 $48.16 1,402,825
2021-12-14 $49.00 $49.78 $48.56 $49.08 $48.45 997,995
2021-12-13 $51.47 $51.70 $48.51 $49.48 $48.84 1,548,915
2021-12-10 $51.50 $52.03 $49.84 $51.94 $51.27 2,848,275
2021-12-09 $50.46 $51.75 $49.26 $49.62 $48.98 3,258,230
2021-12-08 $49.01 $50.98 $48.55 $50.73 $50.07 1,599,765
2021-12-07 $47.92 $49.44 $47.58 $48.65 $48.02 1,868,372
2021-12-06 $46.60 $47.90 $45.70 $47.05 $46.44 1,153,779
2021-12-03 $48.36 $48.50 $45.53 $46.06 $45.46 1,107,544
2021-12-02 $46.05 $48.51 $45.87 $48.27 $47.65 2,067,867
2021-12-01 $48.39 $48.96 $45.81 $45.89 $45.30 1,727,537
2021-11-30 $47.10 $47.73 $45.79 $47.54 $46.93 1,297,458
2021-11-29 $47.08 $47.69 $46.05 $47.33 $46.72 848,027
2021-11-26 $46.25 $46.73 $45.55 $46.53 $45.93 704,075
2021-11-24 $47.73 $48.16 $47.46 $47.89 $47.27 510,831
2021-11-23 $48.11 $48.42 $47.54 $48.12 $47.50 864,264
2021-11-22 $48.09 $48.31 $46.91 $47.85 $47.23 1,128,975
2021-11-19 $50.67 $51.06 $49.65 $50.71 $47.10 1,155,116
2021-11-18 $52.44 $52.55 $50.95 $50.99 $47.36 1,438,638
2021-11-17 $52.01 $52.94 $51.50 $52.49 $48.76 673,202
2021-11-16 $51.07 $52.05 $50.69 $51.95 $48.25 1,226,962
2021-11-15 $51.22 $51.70 $50.86 $51.33 $47.68 901,682
2021-11-12 $51.10 $51.44 $50.50 $50.76 $47.15 1,061,195
2021-11-11 $51.62 $52.12 $50.89 $50.99 $47.36 1,069,370
2021-11-10 $50.98 $52.35 $50.68 $51.61 $47.94 1,634,065
2021-11-09 $49.91 $50.47 $48.87 $48.99 $45.50 372,836
2021-11-08 $50.02 $50.96 $49.39 $49.98 $46.42 649,203
2021-11-05 $51.31 $52.15 $49.95 $49.98 $46.42 894,525
2021-11-04 $51.38 $51.66 $48.03 $48.83 $45.36 1,264,548
2021-11-03 $52.50 $53.47 $49.08 $49.48 $45.96 2,057,355
2021-11-02 $54.65 $54.65 $53.36 $53.70 $49.88 649,898
2021-11-01 $54.96 $55.46 $54.49 $54.69 $50.80 689,666
2021-10-29 $54.99 $55.72 $53.87 $54.41 $50.54 508,281
2021-10-28 $55.71 $55.80 $54.33 $54.76 $50.86 460,535
2021-10-27 $56.76 $56.84 $55.18 $55.39 $51.45 527,835
2021-10-26 $58.02 $58.74 $56.43 $56.99 $52.93 336,819
2021-10-25 $56.76 $58.10 $56.50 $57.58 $53.48 225,746
2021-10-22 $57.11 $57.11 $56.00 $56.72 $52.68 256,167
2021-10-21 $57.32 $58.13 $56.90 $57.14 $53.07 229,748
2021-10-20 $56.53 $58.00 $56.53 $57.16 $53.09 528,683
2021-10-19 $57.85 $57.85 $56.52 $56.53 $52.51 562,901
2021-10-18 $56.89 $57.97 $56.45 $57.42 $53.33 349,221
2021-10-15 $57.87 $58.45 $57.19 $57.22 $53.15 630,852
2021-10-14 $56.98 $57.39 $55.97 $56.74 $52.70 394,313
2021-10-13 $56.45 $57.09 $55.54 $55.92 $51.94 500,191
2021-10-12 $55.05 $56.83 $54.88 $56.61 $52.58 780,858
2021-10-11 $53.90 $55.50 $53.86 $54.66 $50.77 371,322
2021-10-08 $54.74 $55.46 $53.72 $53.83 $50.00 315,937
2021-10-07 $54.08 $55.46 $54.08 $54.79 $50.89 417,399
2021-10-06 $52.82 $54.07 $52.21 $53.68 $49.86 395,706
2021-10-05 $54.67 $55.82 $53.57 $53.63 $49.81 677,992
2021-10-04 $53.67 $55.25 $53.00 $54.12 $50.27 997,383
2021-10-01 $51.63 $54.42 $51.63 $53.67 $49.85 798,035
2021-09-30 $51.89 $52.36 $50.78 $51.22 $47.58 577,043
2021-09-29 $53.23 $53.31 $51.54 $51.89 $48.20 524,167
2021-09-28 $51.25 $53.02 $51.09 $52.59 $48.85 766,475
2021-09-27 $50.79 $52.25 $50.79 $52.03 $48.33 561,905
2021-09-24 $50.03 $51.30 $50.00 $50.72 $47.11 385,549
2021-09-23 $50.23 $52.16 $50.19 $50.32 $46.74 1,651,115
2021-09-22 $47.76 $50.49 $47.53 $49.65 $46.12 651,512
2021-09-21 $47.50 $48.00 $46.12 $47.00 $43.66 479,454
2021-09-20 $45.97 $47.64 $45.49 $47.13 $43.78 1,081,784
2021-09-17 $46.99 $48.23 $46.39 $47.56 $44.18 1,924,171
2021-09-16 $45.91 $46.89 $45.56 $46.68 $43.36 668,381
2021-09-15 $44.93 $45.80 $44.02 $45.70 $42.45 606,653
2021-09-14 $42.93 $44.90 $42.50 $44.63 $41.45 904,797
2021-09-13 $43.25 $43.86 $41.91 $43.23 $40.15 566,738
2021-09-10 $44.55 $44.74 $42.64 $42.75 $39.71 768,352
2021-09-09 $45.26 $45.74 $44.08 $44.09 $40.95 669,895
2021-09-08 $46.84 $47.12 $45.06 $45.23 $42.01 527,645
2021-09-07 $46.44 $47.41 $46.39 $47.04 $43.69 499,258
2021-09-03 $47.06 $47.55 $45.56 $46.41 $43.11 529,656
2021-09-02 $47.73 $49.82 $47.07 $47.35 $43.98 1,077,490
2021-09-01 $46.88 $47.54 $46.19 $47.38 $44.01 804,966
2021-08-31 $45.71 $47.05 $44.70 $46.81 $43.48 2,105,044
2021-08-30 $47.26 $47.41 $45.72 $45.72 $42.47 744,260
2021-08-27 $45.90 $47.24 $45.36 $47.02 $43.67 796,506
2021-08-26 $45.79 $47.00 $45.29 $45.66 $42.41 796,351
2021-08-25 $44.00 $46.43 $43.31 $46.17 $42.88 1,053,718
2021-08-24 $42.52 $43.75 $42.52 $43.35 $40.27 664,653
2021-08-23 $40.22 $42.25 $40.10 $42.19 $39.19 564,889
2021-08-20 $39.44 $40.03 $38.70 $39.84 $37.01 813,340
2021-08-19 $39.12 $39.83 $38.52 $39.56 $36.75 683,541
2021-08-18 $40.47 $41.03 $40.06 $40.10 $37.25 541,724
2021-08-17 $41.32 $41.58 $40.04 $40.47 $37.59 649,466
2021-08-16 $41.87 $42.46 $41.38 $42.12 $39.12 346,610
2021-08-13 $42.41 $42.65 $41.66 $42.44 $39.42 478,621
2021-08-12 $43.19 $43.27 $41.71 $42.60 $39.57 406,993
2021-08-11 $43.75 $43.75 $42.17 $43.20 $40.13 597,268
2021-08-10 $43.62 $44.46 $43.19 $43.63 $40.53 614,516
2021-08-09 $42.36 $43.78 $41.96 $43.53 $40.43 755,956
2021-08-06 $42.10 $42.80 $41.50 $42.49 $39.47 708,481
2021-08-05 $39.56 $41.90 $39.56 $41.73 $38.76 746,971
2021-08-04 $39.03 $39.66 $39.00 $39.52 $36.71 642,036
2021-08-03 $39.55 $39.76 $38.21 $39.31 $36.51 624,173
2021-08-02 $39.89 $41.59 $39.54 $39.57 $36.75 520,146
2021-07-30 $40.31 $40.80 $38.80 $39.40 $36.60 1,154,937
2021-07-29 $42.26 $42.72 $39.67 $40.59 $37.70 857,219
2021-07-28 $41.65 $42.53 $39.61 $41.50 $38.55 1,054,845
2021-07-27 $41.33 $41.42 $39.70 $41.06 $38.14 433,473
2021-07-26 $40.75 $41.68 $40.33 $41.58 $38.62 319,993
2021-07-23 $40.86 $41.01 $40.09 $40.45 $37.57 436,139
2021-07-22 $41.52 $41.52 $40.24 $40.53 $37.65 294,153
2021-07-21 $40.13 $41.91 $40.13 $41.80 $38.83 460,163
2021-07-20 $38.51 $40.34 $37.98 $39.87 $37.03 533,661
2021-07-19 $37.12 $39.24 $37.05 $38.33 $35.60 1,151,180
2021-07-16 $40.65 $40.65 $37.81 $38.58 $35.83 1,357,995
2021-07-15 $40.09 $40.56 $38.94 $40.09 $37.24 556,784
2021-07-14 $41.40 $42.44 $40.15 $40.20 $37.34 402,987
2021-07-13 $42.01 $42.19 $41.13 $41.18 $38.25 274,144
2021-07-12 $41.11 $42.77 $40.77 $42.48 $39.46 410,572
2021-07-09 $40.93 $42.02 $40.54 $41.65 $38.69 519,452
2021-07-08 $39.50 $40.93 $38.63 $40.13 $37.27 505,523
2021-07-07 $40.96 $41.79 $39.72 $40.21 $37.35 573,421
2021-07-06 $42.55 $42.77 $40.89 $41.35 $38.41 423,594
2021-07-02 $43.02 $43.39 $42.61 $42.67 $39.63 337,862
2021-07-01 $43.08 $43.74 $42.72 $42.83 $39.78 482,680
2021-06-30 $42.21 $42.83 $42.00 $42.50 $39.48 939,871
2021-06-29 $41.60 $42.60 $41.38 $42.21 $39.21 845,054
2021-06-28 $43.90 $43.91 $40.14 $41.47 $38.52 1,009,100
2021-06-25 $42.54 $44.50 $42.00 $43.89 $40.77 2,957,606
2021-06-24 $42.59 $43.05 $41.77 $42.34 $39.33 550,329
2021-06-23 $41.56 $41.98 $41.07 $41.91 $38.93 989,281
2021-06-22 $41.00 $42.22 $40.33 $41.51 $38.56 674,955
2021-06-21 $39.75 $41.56 $39.51 $41.49 $38.54 1,073,541
2021-06-18 $41.08 $41.48 $39.17 $39.46 $36.65 1,394,122
2021-06-17 $44.40 $44.51 $41.81 $41.89 $38.91 878,806
2021-06-16 $44.48 $44.70 $43.61 $44.23 $41.08 569,457
2021-06-15 $43.32 $44.86 $43.32 $44.84 $41.65 964,173
2021-06-14 $44.87 $45.07 $43.65 $44.20 $41.05 570,221
2021-06-11 $44.09 $44.75 $44.09 $44.70 $41.52 327,545
2021-06-10 $44.17 $44.41 $43.87 $44.10 $40.96 512,568
2021-06-09 $44.86 $45.24 $43.89 $44.20 $41.05 374,876
2021-06-08 $43.70 $45.04 $43.50 $44.84 $41.65 766,412
2021-06-07 $45.50 $45.70 $43.65 $43.74 $40.63 1,023,188
2021-06-04 $45.12 $45.48 $44.36 $45.12 $41.91 496,366
2021-06-03 $44.48 $44.90 $43.51 $44.77 $41.58 679,304
2021-06-02 $46.60 $46.61 $44.56 $44.71 $41.53 1,060,250
2021-06-01 $45.11 $46.24 $44.75 $46.24 $42.95 818,932
2021-05-28 $45.12 $45.12 $44.15 $44.75 $41.57 425,979
2021-05-27 $44.55 $45.24 $44.00 $45.19 $41.97 785,014
2021-05-26 $42.80 $43.62 $42.55 $43.56 $40.46 697,174
2021-05-25 $42.96 $43.48 $41.60 $42.49 $39.47 893,728
2021-05-24 $40.96 $42.85 $40.17 $42.55 $39.52 831,624
2021-05-21 $40.82 $41.05 $39.99 $40.39 $37.52 650,069
2021-05-20 $40.24 $40.53 $39.19 $40.37 $37.50 448,920
2021-05-19 $39.68 $40.20 $39.25 $40.13 $37.27 564,348
2021-05-18 $41.82 $42.73 $40.54 $40.57 $37.68 676,215
2021-05-17 $41.12 $41.71 $39.89 $41.52 $38.57 755,245
2021-05-14 $38.78 $41.54 $38.66 $41.26 $38.32 996,630
2021-05-13 $36.90 $38.59 $36.79 $38.13 $35.42 635,610
2021-05-12 $39.54 $39.75 $36.54 $36.75 $34.14 860,933
2021-05-11 $38.33 $39.94 $37.81 $39.75 $36.92 1,040,236
2021-05-10 $38.79 $39.99 $38.65 $39.39 $36.59 971,731
2021-05-07 $37.33 $38.72 $37.33 $38.62 $35.87 724,877
2021-05-06 $37.84 $38.02 $36.64 $37.61 $34.93 1,121,162
2021-05-05 $36.76 $38.72 $36.70 $37.93 $35.23 1,134,717
2021-05-04 $37.53 $38.52 $35.59 $37.25 $34.60 2,123,075
2021-05-03 $36.95 $37.17 $36.45 $36.78 $34.16 1,058,020
2021-04-30 $37.14 $37.66 $36.25 $36.63 $34.02 771,090
2021-04-29 $39.10 $39.47 $36.72 $37.33 $34.67 1,289,179
2021-04-28 $37.81 $38.92 $37.52 $38.81 $36.05 1,036,587
2021-04-27 $36.24 $37.68 $36.05 $37.15 $34.51 1,220,187
2021-04-26 $34.52 $35.30 $34.52 $35.02 $32.53 664,635
2021-04-23 $34.21 $34.71 $33.42 $34.07 $31.65 828,513
2021-04-22 $34.13 $34.92 $33.75 $33.99 $31.57 374,364
2021-04-21 $32.13 $34.23 $31.87 $34.19 $31.76 400,771
2021-04-20 $33.16 $33.25 $31.67 $32.67 $30.35 601,737
2021-04-19 $34.49 $34.50 $33.41 $33.59 $31.20 470,794
2021-04-16 $34.85 $35.22 $34.29 $34.49 $32.04 392,733
2021-04-15 $34.60 $34.60 $33.76 $34.22 $31.79 320,721
2021-04-14 $34.36 $35.15 $33.96 $34.09 $31.66 342,112
2021-04-13 $34.45 $34.54 $33.30 $34.36 $31.92 565,663
2021-04-12 $35.30 $35.30 $34.14 $34.58 $32.12 361,377
2021-04-09 $34.68 $35.41 $33.86 $35.27 $32.76 635,695
2021-04-08 $34.91 $35.02 $33.77 $34.76 $32.29 697,822
2021-04-07 $34.13 $34.90 $33.80 $34.52 $32.06 715,042
2021-04-06 $34.03 $34.76 $33.62 $34.15 $31.72 507,733
2021-04-05 $33.91 $34.31 $33.37 $33.82 $31.41 611,215
2021-04-01 $32.79 $33.59 $32.56 $33.34 $30.97 752,826
2021-03-31 $32.76 $32.99 $32.31 $32.59 $30.27 542,384
2021-03-30 $31.96 $33.00 $31.76 $32.68 $30.35 506,929
2021-03-29 $34.60 $34.67 $31.78 $31.95 $29.68 1,061,256
2021-03-26 $35.00 $35.00 $33.65 $34.77 $32.30 669,981
2021-03-25 $32.15 $34.32 $31.42 $34.03 $31.61 976,336
2021-03-24 $33.56 $34.07 $32.62 $33.00 $30.65 1,723,448
2021-03-23 $33.45 $34.02 $32.49 $33.00 $30.65 1,290,651
2021-03-22 $34.40 $34.50 $33.31 $33.94 $31.52 957,446
2021-03-19 $33.98 $34.76 $33.64 $34.50 $32.05 1,548,106
2021-03-18 $35.06 $35.40 $34.04 $34.21 $31.78 892,921
2021-03-17 $34.55 $35.08 $33.93 $35.05 $32.56 446,815
2021-03-16 $35.67 $35.85 $33.97 $34.66 $32.19 854,128
2021-03-15 $34.93 $35.94 $34.76 $35.60 $33.07 678,816
2021-03-12 $34.83 $35.42 $34.41 $34.78 $32.31 648,537
2021-03-11 $33.22 $34.92 $32.79 $34.71 $32.24 690,512
2021-03-10 $31.60 $32.88 $31.34 $32.77 $30.44 770,281
2021-03-09 $32.65 $32.71 $31.37 $31.45 $29.21 935,184
2021-03-08 $31.00 $32.48 $30.83 $32.12 $29.83 1,108,348
2021-03-05 $31.09 $31.09 $28.39 $30.75 $28.56 839,447
2021-03-04 $31.95 $32.25 $29.45 $30.56 $28.39 1,089,394
2021-03-03 $31.82 $32.80 $31.51 $31.95 $29.68 1,041,711
2021-03-02 $31.37 $31.88 $30.79 $31.40 $29.17 561,961
2021-03-01 $30.99 $31.61 $30.51 $31.47 $29.23 697,043
2021-02-26 $30.05 $30.73 $29.18 $30.17 $28.02 704,480
2021-02-25 $30.15 $30.50 $29.18 $29.54 $27.44 1,009,866
2021-02-24 $29.61 $30.57 $29.11 $30.18 $28.03 1,721,385
2021-02-23 $28.48 $29.65 $27.94 $29.38 $27.29 827,204
2021-02-22 $29.16 $30.08 $29.00 $29.06 $26.99 828,629
2021-02-19 $28.78 $29.39 $28.58 $29.20 $27.12 509,816
2021-02-18 $28.91 $29.28 $28.18 $28.66 $26.62 564,660
2021-02-17 $28.93 $29.39 $28.21 $29.19 $27.11 691,968
2021-02-16 $28.65 $29.53 $28.65 $29.12 $27.05 894,262
2021-02-12 $27.44 $28.72 $27.35 $28.72 $26.68 596,010
2021-02-11 $28.30 $28.44 $27.01 $27.79 $25.81 874,629
2021-02-10 $28.68 $29.50 $27.64 $27.89 $25.91 1,250,159
2021-02-09 $27.68 $28.24 $27.28 $27.81 $25.83 898,493
2021-02-08 $27.04 $28.06 $26.50 $27.96 $25.97 1,257,189
2021-02-05 $25.94 $26.96 $25.87 $26.86 $24.95 1,393,696
2021-02-04 $24.48 $25.61 $24.44 $25.56 $23.74 770,140
2021-02-03 $24.00 $24.72 $23.84 $24.47 $22.73 750,484
2021-02-02 $23.49 $24.09 $23.41 $23.90 $22.20 759,195
2021-02-01 $23.57 $23.97 $23.04 $23.36 $21.70 1,275,620
2021-01-29 $24.56 $24.56 $23.27 $23.48 $21.81 1,391,806
2021-01-28 $24.67 $25.10 $23.56 $24.62 $22.87 1,026,067
2021-01-27 $23.70 $24.52 $23.11 $23.97 $22.26 1,303,470
2021-01-26 $25.55 $25.55 $24.19 $24.55 $22.80 914,626
2021-01-25 $25.55 $25.80 $24.62 $24.88 $23.11 993,783
2021-01-22 $25.48 $25.79 $25.25 $25.75 $23.92 507,974
2021-01-21 $25.62 $26.07 $25.16 $25.88 $24.04 605,190
2021-01-20 $24.18 $25.97 $24.18 $25.66 $23.83 1,050,859
2021-01-19 $25.38 $25.50 $24.11 $24.16 $22.44 1,206,439
2021-01-15 $25.14 $25.32 $24.77 $25.03 $23.25 913,226
2021-01-14 $25.45 $25.80 $24.91 $25.51 $23.69 897,452
2021-01-13 $25.70 $26.10 $24.68 $24.74 $22.98 789,793
2021-01-12 $25.15 $26.21 $24.89 $26.16 $24.30 1,068,941
2021-01-11 $24.80 $25.42 $24.55 $24.84 $23.07 623,172
2021-01-08 $25.56 $25.82 $24.85 $25.33 $23.53 806,404
2021-01-07 $26.04 $26.39 $25.29 $25.41 $23.60 663,014
2021-01-06 $25.50 $26.35 $25.43 $25.67 $23.84 1,002,268
2021-01-05 $24.28 $25.70 $24.00 $25.50 $23.69 1,170,212
2021-01-04 $25.13 $25.38 $23.66 $24.50 $22.76 1,543,871
2020-12-31 $24.71 $25.32 $24.40 $25.04 $23.26 854,268
2020-12-30 $24.69 $24.88 $24.00 $24.70 $22.94 1,316,147
2020-12-29 $25.26 $25.49 $24.37 $24.52 $22.78 1,055,019
2020-12-28 $25.99 $26.45 $25.07 $25.21 $23.42 1,360,994
2020-12-24 $25.72 $25.72 $25.05 $25.53 $23.71 786,120
2020-12-23 $25.07 $26.07 $24.95 $25.70 $23.87 1,366,677
2020-12-22 $23.91 $24.94 $23.71 $24.79 $23.03 1,192,745
2020-12-21 $23.52 $24.37 $23.25 $23.93 $22.23 963,633
2020-12-18 $24.33 $25.25 $24.16 $24.62 $22.87 1,632,031
2020-12-17 $24.34 $24.50 $23.58 $24.24 $22.52 791,844
2020-12-16 $24.88 $24.91 $23.84 $24.08 $22.37 2,928,655
2020-12-15 $24.49 $25.41 $24.27 $24.87 $23.10 709,046
2020-12-14 $24.49 $24.79 $24.09 $24.17 $22.45 527,727
2020-12-11 $24.35 $24.84 $23.74 $24.08 $22.37 497,103
2020-12-10 $23.97 $24.70 $23.81 $24.40 $22.66 594,161
2020-12-09 $24.98 $25.19 $24.06 $24.35 $22.62 1,003,523
2020-12-08 $23.25 $24.47 $23.21 $24.40 $22.66 706,844
2020-12-07 $23.73 $24.09 $23.35 $23.63 $21.95 738,046
2020-12-04 $22.97 $24.07 $22.75 $24.04 $22.33 1,221,504
2020-12-03 $22.34 $22.85 $21.89 $22.75 $21.13 1,644,131
2020-12-02 $21.86 $22.46 $21.36 $22.16 $20.58 960,483
2020-12-01 $22.15 $22.17 $21.57 $21.94 $20.38 808,882
2020-11-30 $22.09 $22.10 $21.12 $21.75 $20.20 1,429,549
2020-11-27 $22.17 $22.67 $21.97 $22.30 $20.71 450,934
2020-11-25 $22.50 $22.58 $21.62 $22.13 $20.56 1,332,543
2020-11-24 $22.11 $22.85 $21.81 $22.73 $21.11 1,250,576
2020-11-23 $21.72 $22.02 $21.05 $21.71 $20.17 1,022,391
2020-11-20 $21.80 $22.10 $21.38 $21.72 $20.17 823,356
2020-11-19 $21.84 $22.13 $21.25 $21.98 $20.42 1,006,485
2020-11-18 $21.55 $22.33 $21.31 $21.95 $20.39 1,248,290
2020-11-17 $20.58 $21.53 $20.27 $21.49 $19.96 910,045
2020-11-16 $22.45 $22.46 $20.76 $21.05 $19.55 1,052,260
2020-11-13 $20.33 $21.49 $20.32 $20.95 $19.46 846,382
2020-11-12 $20.15 $20.59 $19.72 $19.94 $18.52 951,859
2020-11-11 $21.45 $21.54 $20.19 $20.54 $19.08 968,033
2020-11-10 $21.54 $22.02 $20.77 $21.21 $19.70 1,054,974
2020-11-09 $23.17 $26.15 $21.52 $21.73 $20.18 2,402,818
2020-11-06 $21.09 $21.20 $20.43 $21.04 $19.54 765,425
2020-11-05 $20.06 $21.23 $20.06 $21.13 $19.63 1,514,942
2020-11-04 $19.57 $20.60 $19.46 $19.91 $18.49 784,544
2020-11-03 $19.81 $20.08 $19.49 $19.93 $18.51 847,684
2020-11-02 $19.19 $19.45 $18.71 $19.45 $18.07 948,732
2020-10-30 $18.94 $19.49 $18.26 $19.12 $17.76 1,312,061
2020-10-29 $18.01 $19.48 $18.01 $18.78 $17.44 1,796,765
2020-10-28 $19.49 $19.79 $17.94 $17.98 $16.70 3,758,221
2020-10-27 $19.73 $19.95 $18.44 $18.75 $17.42 3,728,538
2020-10-26 $19.75 $20.03 $19.11 $19.57 $18.18 1,341,315
2020-10-23 $19.73 $20.46 $19.25 $20.23 $18.79 1,336,806
2020-10-22 $18.48 $19.59 $18.48 $19.46 $18.08 1,254,155
2020-10-21 $18.69 $18.81 $18.16 $18.32 $17.02 662,827
2020-10-20 $18.66 $19.13 $18.42 $18.68 $17.35 1,004,604
2020-10-19 $19.10 $19.16 $18.28 $18.39 $17.08 895,139
2020-10-16 $18.54 $19.30 $18.43 $19.04 $17.69 997,506
2020-10-15 $17.95 $18.52 $17.95 $18.38 $17.07 735,955
2020-10-14 $18.34 $19.08 $18.08 $18.19 $16.90 895,931
2020-10-13 $17.60 $18.17 $17.31 $18.06 $16.77 1,233,901
2020-10-12 $17.70 $18.18 $17.45 $18.00 $16.72 1,071,735
2020-10-09 $18.08 $18.33 $17.63 $17.65 $16.39 757,074
2020-10-08 $18.00 $18.34 $17.60 $17.90 $16.63 701,437
2020-10-07 $17.68 $17.90 $17.45 $17.77 $16.51 936,210
2020-10-06 $17.92 $18.39 $17.32 $17.34 $16.11 1,109,546
2020-10-05 $18.00 $18.13 $17.43 $17.92 $16.64 841,684
2020-10-02 $16.60 $18.08 $16.56 $17.91 $16.64 1,129,329
2020-10-01 $17.40 $17.92 $17.15 $17.58 $16.33 1,039,240
2020-09-30 $16.84 $17.65 $16.84 $17.10 $15.88 1,348,282
2020-09-29 $17.53 $17.75 $16.58 $16.68 $15.49 1,282,457
2020-09-28 $17.50 $17.82 $16.92 $17.53 $16.28 1,346,634
2020-09-25 $16.60 $17.34 $16.50 $17.13 $15.91 937,877
2020-09-24 $16.42 $17.22 $16.04 $16.62 $15.44 933,844
2020-09-23 $17.28 $17.71 $16.53 $16.64 $15.46 1,352,809
2020-09-22 $16.51 $17.28 $16.46 $17.26 $16.03 1,305,109
2020-09-21 $16.69 $16.70 $15.81 $16.30 $15.14 1,819,768
2020-09-18 $17.83 $17.97 $17.00 $17.33 $16.10 1,655,549
2020-09-17 $17.46 $17.98 $17.31 $17.78 $16.51 1,220,301
2020-09-16 $18.44 $18.50 $17.82 $17.96 $16.68 1,074,349
2020-09-15 $18.12 $19.25 $17.78 $18.42 $17.11 2,239,739
2020-09-14 $17.39 $17.96 $17.24 $17.90 $16.63 1,404,317
2020-09-11 $17.62 $17.92 $16.54 $17.15 $15.93 1,838,019
2020-09-10 $17.66 $18.42 $17.47 $17.48 $16.24 1,376,820
2020-09-09 $17.51 $17.72 $16.88 $17.61 $16.36 894,409
2020-09-08 $17.07 $17.75 $17.00 $17.15 $15.93 1,081,673
2020-09-04 $17.60 $17.95 $17.00 $17.55 $16.30 1,281,743
2020-09-03 $18.35 $18.52 $17.07 $17.26 $16.03 2,062,617
2020-09-02 $18.54 $18.65 $17.61 $18.35 $17.04 1,194,158
2020-09-01 $17.00 $18.47 $16.82 $18.41 $17.10 1,608,561
2020-08-31 $18.08 $18.10 $17.06 $17.08 $15.86 1,465,543
2020-08-28 $17.78 $18.35 $17.57 $18.07 $16.78 1,598,752
2020-08-27 $17.42 $17.83 $17.21 $17.61 $16.36 1,366,162
2020-08-26 $17.02 $17.64 $16.84 $17.42 $16.18 1,578,199
2020-08-25 $16.95 $17.44 $16.77 $16.91 $15.70 1,966,066
2020-08-24 $17.04 $17.15 $16.41 $16.79 $15.60 3,005,607
2020-08-21 $17.25 $17.56 $16.76 $16.86 $15.66 3,070,922
2020-08-20 $16.49 $17.41 $16.26 $17.29 $16.06 1,664,435
2020-08-19 $16.37 $17.18 $16.25 $16.54 $15.36 1,704,696
2020-08-18 $16.54 $16.59 $15.44 $16.32 $15.16 2,714,585
2020-08-17 $16.06 $16.80 $15.66 $16.42 $15.25 3,170,912
2020-08-14 $15.45 $16.91 $15.25 $16.22 $15.07 3,388,452
2020-08-13 $15.08 $15.46 $14.85 $15.32 $14.23 1,478,322
2020-08-12 $14.91 $15.64 $14.85 $15.25 $14.16 2,676,142
2020-08-11 $14.78 $14.97 $13.74 $14.59 $13.55 3,397,542
2020-08-10 $14.15 $14.68 $13.74 $14.19 $13.18 3,348,473
2020-08-07 $13.32 $13.95 $13.24 $13.92 $12.93 2,203,805
2020-08-06 $12.60 $13.60 $12.31 $13.45 $12.49 2,628,375
2020-08-05 $12.37 $13.13 $11.51 $12.52 $11.63 3,953,457
2020-08-04 $11.69 $12.34 $11.57 $12.24 $11.37 2,845,959
2020-08-03 $10.82 $11.86 $10.66 $11.69 $10.86 2,593,896
2020-07-31 $11.60 $11.64 $10.88 $10.96 $10.18 1,662,358
2020-07-30 $11.80 $11.92 $11.46 $11.72 $10.89 1,339,105
2020-07-29 $11.30 $12.11 $11.19 $11.97 $11.12 2,743,006
2020-07-28 $10.37 $11.36 $10.37 $11.00 $10.22 2,066,144
2020-07-27 $10.83 $10.84 $10.06 $10.55 $9.80 2,917,992
2020-07-24 $10.87 $11.07 $10.54 $10.98 $10.20 1,681,923
2020-07-23 $11.02 $11.10 $10.51 $10.86 $10.09 2,557,535
2020-07-22 $11.13 $11.44 $11.01 $11.14 $10.35 787,190
2020-07-21 $10.96 $11.44 $10.85 $11.36 $10.55 1,529,127
2020-07-20 $11.02 $11.17 $10.45 $10.65 $9.89 1,268,587
2020-07-17 $11.46 $11.48 $10.81 $11.03 $10.25 1,415,136
2020-07-16 $11.48 $11.98 $11.15 $11.53 $10.70 2,155,506
2020-07-15 $10.64 $11.97 $10.38 $11.90 $11.05 3,736,478
2020-07-14 $10.04 $10.22 $9.64 $10.02 $9.31 2,555,026
2020-07-13 $10.37 $11.10 $9.98 $10.16 $9.44 3,266,450
2020-07-10 $9.82 $10.21 $9.74 $10.06 $9.34 1,673,698
2020-07-09 $10.37 $10.37 $9.38 $9.98 $9.27 3,420,612
2020-07-08 $10.13 $10.36 $9.62 $10.34 $9.60 3,011,132
2020-07-07 $10.47 $10.55 $10.12 $10.21 $9.48 1,763,552
2020-07-06 $11.05 $11.09 $10.18 $10.70 $9.94 2,307,073
2020-07-02 $11.16 $11.34 $10.71 $10.79 $10.02 1,608,563
2020-07-01 $10.98 $11.64 $10.72 $10.79 $10.02 2,354,476
2020-06-30 $10.60 $11.07 $10.53 $10.91 $10.13 1,984,204
2020-06-29 $10.43 $11.04 $10.05 $10.78 $10.01 2,206,119
2020-06-26 $10.81 $11.06 $9.95 $10.25 $9.52 3,882,710
2020-06-25 $11.05 $11.61 $10.00 $10.94 $10.16 4,056,664
2020-06-24 $12.55 $12.60 $11.41 $11.77 $10.93 2,570,617
2020-06-23 $12.43 $13.05 $12.02 $12.94 $12.02 2,402,978
2020-06-22 $12.02 $12.40 $11.54 $12.15 $11.29 2,003,243
2020-06-19 $13.19 $13.32 $12.02 $12.07 $11.21 2,403,649
2020-06-18 $13.21 $13.61 $12.75 $12.89 $11.97 1,979,304
2020-06-17 $13.78 $13.84 $13.24 $13.31 $12.36 1,217,038
2020-06-16 $14.47 $14.70 $13.68 $13.82 $12.84 2,230,938
2020-06-15 $11.67 $13.77 $11.67 $13.55 $12.59 2,312,752
2020-06-12 $13.84 $13.84 $12.84 $13.24 $12.30 2,390,305
2020-06-11 $11.75 $13.41 $11.56 $12.50 $11.61 3,835,538
2020-06-10 $14.65 $14.66 $13.03 $13.73 $12.75 2,983,257
2020-06-09 $15.20 $15.55 $14.28 $14.82 $13.77 2,605,094
2020-06-08 $16.30 $16.32 $15.31 $15.80 $14.68 4,104,857
2020-06-05 $15.95 $17.04 $15.32 $15.62 $14.51 4,590,405
2020-06-04 $15.52 $15.64 $14.33 $15.05 $13.98 4,570,174
2020-06-03 $13.80 $15.16 $13.75 $14.99 $13.92 4,947,884
2020-06-02 $14.23 $14.24 $13.30 $13.60 $12.63 3,021,749
2020-06-01 $13.61 $14.53 $13.52 $13.85 $12.86 2,664,247
2020-05-29 $13.80 $14.34 $13.23 $13.80 $12.82 3,975,250
2020-05-28 $14.35 $15.00 $13.91 $14.21 $13.20 2,861,484
2020-05-27 $13.89 $14.63 $12.85 $14.30 $13.28 4,607,580
2020-05-26 $14.50 $15.88 $13.40 $13.44 $12.48 6,046,026
2020-05-22 $12.44 $13.75 $12.16 $13.11 $12.18 4,145,560
2020-05-21 $11.88 $12.47 $11.54 $12.11 $11.25 4,443,938
2020-05-20 $11.20 $12.18 $10.74 $11.75 $10.91 7,796,315
2020-05-19 $10.08 $11.38 $9.86 $10.74 $9.98 4,151,574
2020-05-18 $10.01 $10.35 $9.86 $10.09 $9.37 2,322,942
2020-05-15 $8.76 $9.47 $8.76 $9.20 $8.55 1,294,755
2020-05-14 $8.06 $8.98 $7.51 $8.96 $8.32 2,252,680
2020-05-13 $9.61 $9.80 $8.17 $8.34 $7.75 4,337,177
2020-05-12 $10.27 $10.38 $9.60 $9.61 $8.93 1,858,881
2020-05-11 $10.25 $10.31 $9.83 $10.11 $9.39 1,506,831
2020-05-08 $10.46 $10.64 $10.05 $10.56 $9.81 1,689,804
2020-05-07 $9.78 $10.35 $9.41 $10.20 $9.47 2,470,656
2020-05-06 $10.23 $10.43 $9.19 $9.24 $8.58 1,976,250
2020-05-05 $10.54 $10.61 $10.12 $10.24 $9.51 1,720,656
2020-05-04 $9.52 $10.33 $9.05 $10.24 $9.51 1,931,515
2020-05-01 $10.41 $10.65 $9.71 $9.86 $9.16 1,304,102
2020-04-30 $10.86 $11.42 $10.15 $10.96 $10.18 1,516,261
2020-04-29 $10.99 $11.45 $10.65 $11.10 $10.31 2,704,848
2020-04-28 $11.37 $11.47 $10.24 $10.31 $9.58 3,044,301
2020-04-27 $10.01 $10.76 $10.00 $10.47 $9.73 2,419,339
2020-04-24 $9.70 $9.99 $9.26 $9.88 $9.18 1,859,800
2020-04-23 $9.06 $9.77 $9.06 $9.47 $8.80 1,476,750
2020-04-22 $9.57 $9.57 $8.72 $8.87 $8.24 1,024,446
2020-04-21 $9.07 $9.46 $8.83 $9.25 $8.59 986,021
2020-04-20 $9.75 $10.05 $9.41 $9.46 $8.79 1,242,689
2020-04-17 $10.69 $10.73 $9.89 $9.97 $9.26 1,536,147
2020-04-16 $10.33 $10.33 $9.62 $9.80 $9.10 1,589,228
2020-04-15 $9.98 $10.48 $9.58 $10.30 $9.57 946,278
2020-04-14 $10.91 $11.16 $10.44 $10.50 $9.75 1,094,762
2020-04-13 $11.00 $11.00 $9.72 $10.43 $9.69 1,685,632
2020-04-09 $10.73 $11.99 $10.26 $10.96 $10.18 3,273,936
2020-04-08 $9.72 $10.54 $9.43 $9.89 $9.19 1,810,784
2020-04-07 $10.97 $11.24 $9.19 $9.40 $8.73 1,932,638
2020-04-06 $8.71 $9.41 $8.07 $9.34 $8.68 1,723,343
2020-04-03 $7.77 $7.80 $6.91 $7.46 $6.93 1,400,849
2020-04-02 $7.65 $8.32 $7.50 $7.65 $7.11 1,136,106
2020-04-01 $7.97 $8.28 $7.52 $7.82 $7.26 1,881,092
2020-03-31 $9.28 $10.08 $8.31 $8.55 $7.94 2,433,270
2020-03-30 $9.40 $9.61 $8.41 $9.31 $8.65 1,286,537
2020-03-27 $10.01 $10.34 $8.57 $9.93 $9.22 1,672,738
2020-03-26 $10.17 $11.54 $10.05 $10.94 $10.16 2,582,160
2020-03-25 $9.31 $10.50 $8.60 $9.83 $9.13 2,801,638
2020-03-24 $8.32 $9.53 $8.12 $8.71 $8.09 3,511,276
2020-03-23 $7.54 $7.65 $6.50 $7.54 $7.00 2,996,257
2020-03-20 $6.41 $9.40 $6.06 $7.05 $6.55 7,160,794
2020-03-19 $3.84 $6.77 $3.53 $5.78 $5.37 5,610,001
2020-03-18 $5.33 $5.35 $2.76 $3.76 $3.49 6,769,303
2020-03-17 $6.38 $7.15 $5.13 $5.76 $5.35 2,250,019
2020-03-16 $7.11 $7.50 $5.65 $6.15 $5.71 2,094,245
2020-03-13 $9.30 $9.68 $7.32 $8.80 $8.17 3,063,403
2020-03-12 $9.45 $10.32 $8.10 $8.16 $7.58 2,185,636
2020-03-11 $13.00 $13.26 $11.08 $11.29 $10.36 1,273,445
2020-03-10 $13.26 $13.70 $12.10 $13.61 $12.49 2,616,025
2020-03-09 $14.26 $15.26 $11.38 $12.48 $11.45 2,604,359
2020-03-06 $15.93 $17.07 $15.32 $15.70 $14.41 2,062,442
2020-03-05 $18.64 $18.71 $16.24 $16.53 $15.17 1,893,499
2020-03-04 $19.31 $19.36 $17.66 $19.19 $17.61 815,833
2020-03-03 $20.32 $20.38 $18.58 $18.94 $17.38 797,755
2020-03-02 $20.75 $20.75 $19.17 $20.25 $18.58 898,289
2020-02-28 $20.84 $21.42 $20.22 $20.61 $18.91 1,232,821
2020-02-27 $21.48 $23.17 $20.82 $21.68 $19.89 1,226,943
2020-02-26 $23.98 $24.21 $21.93 $22.13 $20.31 879,630
2020-02-25 $25.74 $25.74 $23.50 $23.76 $21.80 789,147
2020-02-24 $25.86 $26.68 $25.53 $25.59 $23.48 495,571
2020-02-21 $27.32 $27.32 $26.55 $26.87 $24.66 223,213
2020-02-20 $26.60 $27.44 $26.43 $27.39 $25.13 316,925
2020-02-19 $26.67 $27.09 $26.59 $26.72 $24.52 353,418
2020-02-18 $25.79 $26.64 $25.62 $26.60 $24.41 305,828
2020-02-14 $27.13 $27.33 $26.25 $26.35 $24.18 254,396
2020-02-13 $26.54 $27.30 $26.43 $27.11 $24.88 522,051
2020-02-12 $27.54 $27.68 $26.69 $26.78 $24.57 455,523
2020-02-11 $27.17 $27.42 $26.89 $27.22 $24.98 449,190
2020-02-10 $26.40 $27.04 $26.29 $26.90 $24.68 317,946
2020-02-07 $26.49 $26.62 $26.05 $26.46 $24.28 643,915
2020-02-06 $27.77 $27.91 $26.70 $26.76 $24.55 539,923
2020-02-05 $27.07 $27.85 $26.46 $27.50 $25.23 1,218,500
2020-02-04 $25.80 $26.85 $25.32 $26.71 $24.51 1,657,816
2020-02-03 $24.77 $25.03 $24.54 $24.81 $22.77 784,304
2020-01-31 $24.93 $25.07 $24.12 $24.51 $22.49 562,818
2020-01-30 $24.98 $25.55 $24.90 $24.98 $22.92 524,603
2020-01-29 $25.03 $25.50 $25.01 $25.28 $23.20 362,490
2020-01-28 $24.63 $25.11 $24.44 $24.98 $22.92 286,501
2020-01-27 $24.09 $24.72 $23.01 $24.42 $22.41 390,649
2020-01-24 $24.57 $24.92 $24.00 $24.70 $22.66 570,324
2020-01-23 $23.70 $24.96 $23.70 $24.52 $22.50 1,068,959
2020-01-22 $23.24 $23.53 $23.06 $23.24 $21.33 447,092
2020-01-21 $23.80 $23.87 $23.00 $23.10 $21.20 575,071
2020-01-17 $24.22 $24.36 $23.69 $24.00 $22.02 760,884
2020-01-16 $23.53 $24.44 $23.39 $24.04 $22.06 660,194
2020-01-15 $23.10 $23.56 $23.00 $23.28 $21.36 1,003,812
2020-01-14 $23.19 $23.54 $23.03 $23.09 $21.19 798,922
2020-01-13 $22.94 $23.20 $22.86 $23.16 $21.25 262,505
2020-01-10 $23.43 $23.43 $22.88 $22.99 $21.10 327,127
2020-01-09 $23.89 $23.93 $23.33 $23.49 $21.55 243,175
2020-01-08 $23.44 $23.83 $23.39 $23.66 $21.71 337,699
2020-01-07 $23.56 $23.71 $23.19 $23.36 $21.44 401,694
2020-01-06 $23.82 $24.04 $23.26 $23.65 $21.70 551,912
2020-01-03 $24.15 $24.41 $23.93 $24.31 $22.31 507,623
2020-01-02 $24.27 $24.50 $23.87 $24.48 $22.46 704,025
2019-12-31 $24.05 $24.27 $23.90 $23.95 $21.98 345,939
2019-12-30 $24.11 $24.25 $23.66 $24.14 $22.15 374,552
2019-12-27 $24.09 $24.35 $23.88 $24.00 $22.02 194,549
2019-12-26 $23.80 $24.02 $23.54 $23.99 $22.01 184,301
2019-12-24 $23.81 $23.88 $23.59 $23.71 $21.76 102,619
2019-12-23 $23.64 $23.99 $23.50 $23.83 $21.87 221,708
2019-12-20 $24.45 $24.45 $23.59 $23.63 $21.68 543,948
2019-12-19 $24.46 $24.70 $24.16 $24.40 $22.39 412,128
2019-12-18 $23.91 $24.55 $23.83 $24.36 $22.35 407,793
2019-12-17 $23.79 $23.93 $23.59 $23.88 $21.91 279,550
2019-12-16 $23.69 $23.93 $23.58 $23.78 $21.82 353,333
2019-12-13 $23.74 $24.00 $23.34 $23.38 $21.45 289,273
2019-12-12 $23.27 $24.00 $23.27 $23.86 $21.89 309,437
2019-12-11 $23.37 $23.38 $22.99 $23.31 $21.30 270,439
2019-12-10 $23.13 $23.66 $22.89 $23.26 $21.25 396,682
2019-12-09 $23.30 $23.44 $23.09 $23.14 $21.14 262,338
2019-12-06 $22.78 $23.56 $22.78 $23.39 $21.37 453,410
2019-12-05 $23.03 $23.20 $22.39 $22.55 $20.61 566,265
2019-12-04 $23.11 $23.33 $22.90 $22.98 $21.00 357,871
2019-12-03 $22.93 $23.20 $22.80 $23.00 $21.02 588,567
2019-12-02 $23.52 $23.66 $23.01 $23.31 $21.30 424,191
2019-11-29 $23.39 $23.69 $23.31 $23.40 $21.38 176,468
2019-11-27 $23.25 $23.55 $23.06 $23.49 $21.46 343,874
2019-11-26 $22.96 $23.38 $22.73 $23.23 $21.23 587,756
2019-11-25 $22.61 $23.14 $22.53 $22.98 $21.00 332,451
2019-11-22 $22.87 $23.08 $22.45 $22.48 $20.54 444,671
2019-11-21 $23.53 $23.80 $22.65 $22.80 $20.83 456,747
2019-11-20 $23.17 $23.96 $23.17 $23.49 $21.46 661,278
2019-11-19 $23.15 $23.50 $22.89 $23.38 $21.36 552,924
2019-11-18 $22.41 $23.26 $22.36 $23.13 $21.14 959,789
2019-11-15 $22.10 $22.52 $22.09 $22.43 $20.50 601,753
2019-11-14 $21.30 $21.92 $21.21 $21.89 $20.00 442,307
2019-11-13 $21.21 $21.40 $21.03 $21.30 $19.46 443,829
2019-11-12 $21.66 $21.86 $21.27 $21.44 $19.59 324,694
2019-11-11 $21.32 $21.74 $21.25 $21.64 $19.77 380,614
2019-11-08 $21.28 $21.79 $21.19 $21.52 $19.66 552,167
2019-11-07 $21.70 $21.84 $21.22 $21.31 $19.47 1,058,420
2019-11-06 $19.71 $21.82 $19.69 $21.46 $19.61 2,003,971
2019-11-05 $23.17 $23.44 $22.92 $23.34 $21.33 646,120
2019-11-04 $22.98 $23.24 $22.64 $23.04 $21.05 563,165
2019-11-01 $21.98 $23.08 $21.83 $22.81 $20.84 1,217,715
2019-10-31 $21.49 $21.86 $21.21 $21.78 $19.90 887,866
2019-10-30 $21.37 $21.79 $21.18 $21.58 $19.72 964,538
2019-10-29 $21.42 $21.75 $21.20 $21.43 $19.58 430,668
2019-10-28 $21.89 $21.92 $21.42 $21.46 $19.61 412,444
2019-10-25 $21.37 $21.87 $21.27 $21.72 $19.85 560,708
2019-10-24 $21.38 $21.69 $21.36 $21.44 $19.59 379,314
2019-10-23 $21.40 $21.48 $21.00 $21.32 $19.48 721,248
2019-10-22 $20.87 $21.40 $20.75 $21.35 $19.51 641,314
2019-10-21 $21.03 $21.42 $20.89 $20.89 $19.09 382,609
2019-10-18 $20.54 $20.98 $20.50 $20.82 $19.02 404,491
2019-10-17 $20.60 $20.72 $20.35 $20.69 $18.91 561,190
2019-10-16 $21.08 $21.18 $20.23 $20.49 $18.72 1,120,138
2019-10-15 $20.83 $21.12 $20.78 $21.10 $19.28 330,599
2019-10-14 $20.73 $20.87 $20.35 $20.77 $18.98 194,132
2019-10-11 $20.45 $21.13 $20.45 $20.82 $19.02 343,583
2019-10-10 $19.63 $20.68 $19.63 $20.18 $18.44 558,257
2019-10-09 $20.05 $20.08 $19.63 $19.75 $18.04 360,670
2019-10-08 $19.79 $20.22 $19.67 $19.89 $18.17 536,787
2019-10-07 $19.71 $20.29 $19.46 $20.05 $18.32 825,424
2019-10-04 $19.66 $19.83 $19.46 $19.70 $18.00 440,829
2019-10-03 $19.63 $19.75 $19.34 $19.69 $17.99 553,166
2019-10-02 $19.92 $19.95 $19.38 $19.65 $17.96 763,854
2019-10-01 $20.47 $20.98 $19.83 $20.18 $18.44 440,822
2019-09-30 $20.28 $20.55 $19.97 $20.31 $18.55 463,295
2019-09-27 $20.56 $20.64 $19.83 $20.19 $18.45 595,967
2019-09-26 $20.92 $20.92 $20.27 $20.47 $18.70 385,982
2019-09-25 $21.00 $21.28 $20.72 $21.10 $19.28 483,702
2019-09-24 $21.96 $21.98 $20.72 $20.88 $19.08 774,154
2019-09-23 $21.30 $21.94 $21.25 $21.88 $19.99 653,668
2019-09-20 $21.83 $21.85 $21.12 $21.24 $19.41 800,807
2019-09-19 $21.87 $22.00 $21.60 $21.80 $19.92 515,602
2019-09-18 $22.34 $22.38 $21.69 $21.85 $19.97 495,716
2019-09-17 $22.46 $22.58 $22.06 $22.35 $20.42 398,157
2019-09-16 $22.31 $22.96 $22.30 $22.64 $20.69 1,340,316
2019-09-13 $22.46 $22.83 $22.30 $22.50 $20.56 797,257
2019-09-12 $22.23 $22.47 $21.78 $22.21 $20.29 1,311,977
2019-09-11 $22.39 $22.70 $21.99 $22.23 $20.22 785,648
2019-09-10 $21.76 $22.21 $21.26 $22.19 $20.19 664,176
2019-09-09 $21.13 $21.77 $21.13 $21.71 $19.75 681,452
2019-09-06 $21.26 $21.30 $20.77 $20.87 $18.98 478,776
2019-09-05 $21.15 $21.53 $21.00 $21.17 $19.26 725,270
2019-09-04 $20.52 $20.92 $20.30 $20.77 $18.89 472,875
2019-09-03 $20.69 $20.69 $19.77 $20.24 $18.41 1,193,779
2019-08-30 $21.72 $21.88 $20.75 $20.85 $18.97 952,146
2019-08-29 $20.87 $21.87 $20.66 $21.59 $19.64 978,945
2019-08-28 $20.14 $20.94 $20.07 $20.70 $18.83 556,084
2019-08-27 $20.25 $20.82 $20.03 $20.07 $18.26 537,757
2019-08-26 $19.57 $20.16 $19.05 $20.13 $18.31 392,051
2019-08-23 $19.56 $19.76 $19.08 $19.16 $17.43 1,751,114
2019-08-22 $19.73 $19.89 $19.55 $19.70 $17.92 395,323
2019-08-21 $19.81 $19.98 $19.54 $19.69 $17.91 561,005
2019-08-20 $19.20 $19.76 $19.09 $19.42 $17.67 447,256
2019-08-19 $19.14 $19.74 $19.08 $19.27 $17.53 551,849
2019-08-16 $18.00 $18.98 $17.94 $18.74 $17.05 1,694,788
2019-08-15 $18.70 $18.85 $17.92 $17.98 $16.36 878,256
2019-08-14 $19.27 $19.36 $18.41 $18.68 $16.99 1,279,341
2019-08-13 $19.47 $19.99 $19.12 $19.55 $17.78 1,106,746
2019-08-12 $18.96 $19.93 $18.96 $19.57 $17.80 1,499,445
2019-08-09 $18.66 $19.27 $18.50 $19.03 $17.31 1,691,163
2019-08-08 $17.60 $18.87 $17.50 $18.67 $16.98 3,963,377
2019-08-07 $17.58 $18.03 $16.76 $17.56 $15.97 4,806,312
2019-08-06 $19.18 $19.63 $18.49 $18.50 $16.83 1,415,098
2019-08-05 $19.09 $19.14 $18.66 $18.99 $17.27 846,329
2019-08-02 $19.66 $19.87 $19.34 $19.45 $17.69 864,551
2019-08-01 $20.92 $21.52 $19.70 $19.83 $18.04 886,252
2019-07-31 $21.64 $22.04 $20.71 $20.84 $18.96 1,272,637
2019-07-30 $21.35 $21.71 $21.06 $21.57 $19.62 758,251
2019-07-29 $21.95 $21.95 $21.30 $21.49 $19.55 506,194
2019-07-26 $21.69 $22.19 $21.66 $21.95 $19.97 516,745
2019-07-25 $21.92 $22.03 $21.33 $21.53 $19.59 387,494
2019-07-24 $21.07 $22.09 $21.07 $22.00 $20.01 919,439
2019-07-23 $21.43 $21.67 $21.08 $21.15 $19.24 744,294
2019-07-22 $22.13 $22.20 $21.26 $21.27 $19.35 532,885
2019-07-19 $22.53 $23.25 $22.11 $22.12 $20.12 386,880
2019-07-18 $22.46 $22.67 $22.27 $22.55 $20.51 231,659
2019-07-17 $22.78 $22.78 $22.12 $22.51 $20.48 294,396
2019-07-16 $22.56 $23.10 $22.48 $22.86 $20.80 326,008
2019-07-15 $22.49 $22.78 $22.08 $22.49 $20.46 498,848
2019-07-12 $21.47 $22.39 $21.43 $22.36 $20.34 294,712
2019-07-11 $22.04 $22.07 $21.52 $21.54 $19.59 421,556
2019-07-10 $22.15 $22.33 $21.76 $22.03 $20.04 578,161
2019-07-09 $21.47 $22.10 $21.39 $22.05 $20.06 477,292
2019-07-08 $21.60 $21.80 $21.52 $21.66 $19.70 262,659
2019-07-05 $21.18 $21.75 $21.18 $21.65 $19.69 276,047
2019-07-03 $21.61 $21.75 $21.29 $21.40 $19.47 147,476
2019-07-02 $21.52 $21.61 $21.13 $21.50 $19.56 281,997
2019-07-01 $21.86 $22.22 $21.34 $21.51 $19.57 280,764
2019-06-28 $21.42 $21.60 $20.89 $21.48 $19.54 695,294
2019-06-27 $20.93 $21.40 $20.54 $21.39 $19.46 556,678
2019-06-26 $20.59 $20.97 $20.32 $20.88 $18.99 614,382
2019-06-25 $21.03 $21.15 $20.25 $20.40 $18.56 638,920
2019-06-24 $21.06 $21.74 $20.88 $20.94 $19.05 491,049
2019-06-21 $21.51 $21.55 $20.62 $21.01 $19.11 1,415,425
2019-06-20 $22.08 $22.53 $21.67 $21.68 $19.72 785,322
2019-06-19 $22.93 $22.93 $21.65 $21.78 $19.81 881,152
2019-06-18 $23.03 $23.66 $22.61 $22.94 $20.87 689,275
2019-06-17 $22.74 $23.08 $22.61 $22.93 $20.86 323,389
2019-06-14 $22.99 $23.05 $22.71 $22.79 $20.73 339,371
2019-06-13 $22.70 $23.12 $22.64 $22.95 $20.88 369,755
2019-06-12 $22.40 $22.85 $22.15 $22.60 $20.47 540,738
2019-06-11 $22.60 $22.78 $22.25 $22.47 $20.35 942,799
2019-06-10 $21.65 $22.17 $21.59 $21.72 $19.67 306,476
2019-06-07 $21.33 $21.59 $20.99 $21.56 $19.53 260,333
2019-06-06 $21.17 $21.32 $20.50 $21.17 $19.17 351,182
2019-06-05 $21.86 $22.14 $21.09 $21.19 $19.19 369,039
2019-06-04 $20.96 $21.77 $20.95 $21.73 $19.68 438,251
2019-06-03 $20.74 $21.14 $20.49 $20.66 $18.71 514,845
2019-05-31 $21.00 $21.21 $20.82 $20.88 $18.91 653,461
2019-05-30 $21.97 $23.04 $21.25 $21.34 $19.33 509,358
2019-05-29 $21.99 $22.29 $21.75 $22.03 $19.95 623,335
2019-05-28 $22.98 $23.07 $22.14 $22.17 $20.08 525,668
2019-05-24 $23.21 $23.35 $22.80 $22.90 $20.74 350,666
2019-05-23 $22.48 $23.05 $22.12 $23.03 $20.86 788,849
2019-05-22 $23.45 $23.68 $22.50 $22.83 $20.68 1,231,499
2019-05-21 $22.78 $23.47 $22.43 $23.09 $20.91 685,681
2019-05-20 $22.27 $22.38 $21.97 $22.19 $20.10 364,390
2019-05-17 $23.04 $23.18 $22.44 $22.48 $20.36 416,080
2019-05-16 $23.23 $23.79 $23.14 $23.32 $21.12 284,045
2019-05-15 $22.90 $23.44 $22.43 $23.14 $20.96 706,375
2019-05-14 $23.82 $24.05 $23.10 $23.18 $20.99 881,295
2019-05-13 $24.60 $24.77 $23.63 $23.66 $21.43 779,224
2019-05-10 $24.90 $25.19 $24.38 $25.14 $22.77 520,181
2019-05-09 $25.17 $25.34 $24.45 $25.16 $22.79 325,002
2019-05-08 $25.55 $25.99 $25.43 $25.49 $23.09 187,564
2019-05-07 $25.76 $25.89 $25.24 $25.52 $23.11 429,558
2019-05-06 $25.87 $26.30 $25.79 $26.07 $23.61 213,406
2019-05-03 $26.18 $26.53 $25.79 $26.48 $23.98 526,050
2019-05-02 $25.95 $26.71 $25.66 $25.98 $23.53 576,879
2019-05-01 $26.48 $27.30 $25.68 $26.07 $23.61 1,411,817
2019-04-30 $27.63 $27.69 $26.68 $26.98 $24.44 764,331
2019-04-29 $28.28 $28.56 $27.60 $27.63 $25.03 460,632
2019-04-26 $27.50 $28.25 $27.27 $28.18 $25.52 615,304
2019-04-25 $27.91 $28.11 $27.47 $27.60 $25.00 382,210
2019-04-24 $27.83 $28.06 $27.64 $27.92 $25.29 156,176
2019-04-23 $27.55 $27.94 $27.26 $27.88 $25.25 481,068
2019-04-22 $27.75 $27.79 $27.36 $27.48 $24.89 215,502
2019-04-18 $28.39 $28.60 $27.71 $27.80 $25.18 346,925
2019-04-17 $28.10 $28.62 $27.92 $28.47 $25.79 445,272
2019-04-16 $27.79 $28.04 $27.56 $27.87 $25.24 292,410
2019-04-15 $27.93 $28.01 $27.15 $27.67 $25.06 330,071
2019-04-12 $27.45 $27.95 $27.20 $27.90 $25.27 430,966
2019-04-11 $27.43 $27.64 $27.09 $27.27 $24.70 326,706
2019-04-10 $26.40 $27.45 $26.40 $27.36 $24.78 553,968
2019-04-09 $26.86 $26.86 $26.29 $26.36 $23.88 283,213
2019-04-08 $27.39 $27.66 $26.74 $26.93 $24.39 333,391
2019-04-05 $26.69 $27.52 $26.69 $27.47 $24.88 511,031
2019-04-04 $26.40 $26.71 $26.27 $26.69 $24.17 332,491
2019-04-03 $26.71 $26.75 $26.28 $26.42 $23.93 319,484
2019-04-02 $26.29 $26.58 $26.04 $26.33 $23.85 354,681
2019-04-01 $26.00 $26.74 $25.92 $26.31 $23.83 534,664
2019-03-29 $26.01 $26.17 $25.48 $25.85 $23.41 445,033
2019-03-28 $25.55 $26.12 $25.41 $25.79 $23.36 449,445
2019-03-27 $26.22 $26.27 $25.48 $25.52 $23.11 303,055
2019-03-26 $25.75 $26.54 $25.68 $26.16 $23.69 326,513
2019-03-25 $25.74 $26.16 $25.51 $25.76 $23.33 328,978
2019-03-22 $26.57 $26.57 $25.50 $25.78 $23.35 342,052
2019-03-21 $26.36 $26.82 $26.31 $26.68 $24.16 394,344
2019-03-20 $26.34 $26.66 $25.90 $26.41 $23.92 500,641
2019-03-19 $26.57 $26.80 $26.26 $26.35 $23.87 599,309
2019-03-18 $26.63 $26.97 $26.40 $26.42 $23.93 516,384
2019-03-15 $25.88 $26.50 $25.88 $26.50 $24.00 735,968
2019-03-14 $26.21 $26.36 $25.62 $25.72 $23.30 351,293
2019-03-13 $26.46 $26.67 $26.19 $26.27 $23.79 441,569
2019-03-12 $26.96 $27.32 $26.35 $26.43 $23.85 417,762
2019-03-11 $26.19 $27.26 $26.14 $26.95 $24.32 730,136
2019-03-08 $25.54 $26.19 $25.24 $26.06 $23.51 747,053
2019-03-07 $26.21 $26.33 $25.67 $25.77 $23.25 1,152,406
2019-03-06 $27.09 $29.24 $26.23 $26.23 $23.67 479,809
2019-03-05 $27.55 $27.74 $26.93 $27.08 $24.43 522,799
2019-03-04 $28.42 $28.55 $27.50 $27.51 $24.82 496,146
2019-03-01 $28.34 $28.78 $28.09 $28.39 $25.62 463,936
2019-02-28 $28.34 $28.48 $27.75 $28.12 $25.37 641,962
2019-02-27 $28.62 $29.21 $28.36 $28.47 $25.69 594,070
2019-02-26 $28.87 $29.11 $28.55 $28.69 $25.89 612,674
2019-02-25 $29.62 $29.80 $28.88 $28.92 $26.09 378,478
2019-02-22 $28.95 $29.70 $28.95 $29.37 $26.50 449,613
2019-02-21 $28.90 $28.95 $28.39 $28.78 $25.97 415,140
2019-02-20 $28.54 $29.12 $28.54 $28.91 $26.09 488,236
2019-02-19 $27.72 $28.63 $27.66 $28.48 $25.70 773,517
2019-02-15 $27.47 $28.03 $27.40 $27.84 $25.12 845,464
2019-02-14 $27.11 $27.38 $26.49 $27.24 $24.58 1,119,460
2019-02-13 $27.10 $28.30 $27.10 $27.35 $24.68 1,546,905
2019-02-12 $26.60 $26.77 $26.23 $26.50 $23.91 1,008,498
2019-02-11 $25.82 $26.36 $25.53 $26.21 $23.65 931,981
2019-02-08 $26.16 $26.46 $25.25 $25.75 $23.23 448,728
2019-02-07 $26.35 $26.39 $25.86 $26.23 $23.67 287,207
2019-02-06 $26.33 $26.65 $25.99 $26.46 $23.87 225,121
2019-02-05 $26.07 $26.65 $26.03 $26.26 $23.69 333,975
2019-02-04 $26.10 $26.26 $25.77 $26.09 $23.54 324,860
2019-02-01 $25.51 $26.40 $25.43 $26.07 $23.52 765,485
2019-01-31 $25.04 $25.61 $24.96 $25.38 $22.90 688,241
2019-01-30 $24.96 $25.12 $24.63 $25.00 $22.56 391,694
2019-01-29 $24.86 $25.32 $24.58 $24.72 $22.30 686,434
2019-01-28 $24.72 $25.39 $24.38 $24.86 $22.43 662,574
2019-01-25 $25.08 $25.35 $24.72 $24.89 $22.46 415,465
2019-01-24 $24.34 $25.11 $24.34 $24.79 $22.37 512,441
2019-01-23 $24.42 $24.60 $24.18 $24.37 $21.99 485,954
2019-01-22 $24.53 $24.97 $23.98 $24.30 $21.93 598,369
2019-01-18 $24.56 $24.86 $24.08 $24.73 $22.31 930,807
2019-01-17 $24.07 $24.67 $23.98 $24.43 $22.04 837,858
2019-01-16 $23.29 $24.21 $23.29 $24.19 $21.83 674,981
2019-01-15 $23.48 $23.48 $22.99 $23.26 $20.99 325,678
2019-01-14 $23.93 $24.01 $23.41 $23.42 $21.13 520,571
2019-01-11 $23.58 $24.22 $23.16 $24.19 $21.83 557,031
2019-01-10 $23.23 $23.98 $23.21 $23.75 $21.43 374,028
2019-01-09 $23.30 $23.97 $23.20 $23.62 $21.31 415,257
2019-01-08 $23.03 $23.40 $21.97 $23.12 $20.86 572,562
2019-01-07 $21.95 $22.82 $21.71 $22.72 $20.50 501,383
2019-01-04 $21.63 $22.32 $21.63 $22.09 $19.93 579,644
2019-01-03 $21.19 $21.80 $20.73 $21.36 $19.27 664,852
2019-01-02 $19.98 $21.50 $19.56 $21.40 $19.31 885,263
2018-12-31 $20.25 $20.41 $19.55 $20.31 $18.33 612,900
2018-12-28 $20.01 $20.98 $19.87 $20.11 $18.15 451,673
2018-12-27 $20.00 $20.18 $19.13 $20.00 $18.05 546,954
2018-12-26 $18.93 $20.16 $18.80 $20.11 $18.15 519,477
2018-12-24 $19.34 $19.52 $18.78 $18.78 $16.95 337,046
2018-12-21 $20.60 $21.15 $19.44 $19.55 $17.64 761,712
2018-12-20 $21.19 $21.38 $20.35 $20.54 $18.53 559,171
2018-12-19 $22.14 $22.62 $21.10 $21.21 $19.14 652,769
2018-12-18 $22.36 $22.96 $21.75 $22.00 $19.85 698,258
2018-12-17 $22.38 $22.82 $21.81 $22.12 $19.96 774,740
2018-12-14 $22.54 $22.70 $22.01 $22.45 $20.26 663,110
2018-12-13 $23.46 $23.85 $22.42 $22.50 $20.30 499,520
2018-12-12 $23.26 $23.92 $23.25 $23.55 $21.16 1,225,008
2018-12-11 $23.75 $23.91 $22.60 $22.94 $20.61 897,626
2018-12-10 $23.18 $23.88 $22.81 $23.48 $21.09 432,892
2018-12-07 $24.10 $24.68 $22.78 $23.20 $20.84 677,175
2018-12-06 $23.99 $24.48 $23.35 $24.26 $21.79 739,841
2018-12-04 $26.01 $26.28 $24.16 $24.32 $21.85 965,324
2018-12-03 $26.74 $27.00 $26.10 $26.26 $23.59 626,474
2018-11-30 $25.99 $26.22 $25.08 $26.16 $23.50 618,752
2018-11-29 $25.59 $26.54 $25.05 $26.16 $23.50 745,036
2018-11-28 $24.03 $25.94 $23.73 $25.64 $23.03 1,507,452
2018-11-27 $23.54 $24.10 $23.17 $23.81 $21.39 444,888
2018-11-26 $23.17 $24.22 $23.17 $23.78 $21.36 617,596
2018-11-23 $22.78 $23.49 $22.78 $22.94 $20.61 284,053
2018-11-21 $22.10 $23.39 $22.10 $22.93 $20.60 536,008
2018-11-20 $22.55 $22.64 $21.65 $21.87 $19.65 810,233
2018-11-19 $23.41 $23.69 $22.47 $22.86 $20.54 589,054
2018-11-16 $24.07 $24.29 $23.25 $23.43 $21.05 876,033
2018-11-15 $24.50 $24.97 $23.63 $24.19 $21.73 1,172,939
2018-11-14 $24.26 $25.48 $24.10 $24.63 $22.13 727,501
2018-11-13 $23.22 $24.62 $23.22 $24.11 $21.66 993,956
2018-11-12 $23.70 $23.79 $23.01 $23.06 $20.71 812,340
2018-11-09 $24.98 $25.93 $23.11 $23.78 $21.36 2,162,362
2018-11-08 $24.50 $26.30 $23.50 $25.47 $22.88 2,493,189
2018-11-07 $24.17 $24.94 $23.44 $24.08 $21.63 1,544,039
2018-11-06 $24.38 $24.74 $23.79 $24.33 $21.86 794,232
2018-11-05 $25.05 $25.27 $24.01 $24.37 $21.89 1,141,780
2018-11-02 $25.30 $25.74 $24.46 $24.91 $22.38 1,150,484
2018-11-01 $23.15 $25.27 $23.15 $25.07 $22.52 1,248,441
2018-10-31 $22.56 $23.72 $22.56 $23.14 $20.79 838,912
2018-10-30 $21.57 $22.26 $21.20 $22.18 $19.92 1,704,439
2018-10-29 $22.85 $23.20 $21.60 $21.74 $19.53 1,079,285
2018-10-26 $22.87 $23.09 $21.67 $22.54 $20.25 1,356,407
2018-10-25 $21.94 $23.35 $21.90 $23.18 $20.82 959,814
2018-10-24 $22.25 $22.60 $21.70 $21.72 $19.51 1,285,731
2018-10-23 $23.37 $23.66 $21.52 $22.35 $20.08 2,310,899
2018-10-22 $24.93 $24.93 $23.69 $23.71 $21.30 777,906
2018-10-19 $25.78 $26.15 $24.80 $24.87 $22.34 1,737,700
2018-10-18 $25.78 $25.98 $25.47 $25.90 $23.27 864,949
2018-10-17 $25.22 $26.16 $24.79 $25.74 $23.12 1,438,515
2018-10-16 $24.79 $25.31 $24.47 $25.22 $22.66 1,071,422
2018-10-15 $24.45 $24.82 $23.86 $24.72 $22.21 923,746
2018-10-12 $24.13 $24.74 $23.97 $24.58 $22.08 1,336,313
2018-10-11 $23.59 $24.16 $23.48 $23.75 $21.33 1,199,759
2018-10-10 $24.35 $24.86 $23.62 $23.67 $21.26 922,726
2018-10-09 $23.85 $24.50 $23.66 $24.38 $21.90 793,282
2018-10-08 $24.90 $24.90 $23.84 $23.86 $21.43 954,537
2018-10-05 $26.40 $26.58 $24.58 $25.06 $22.51 917,832
2018-10-04 $26.23 $26.62 $26.12 $26.29 $23.62 1,282,578
2018-10-03 $25.97 $26.62 $25.90 $26.21 $23.54 707,789
2018-10-02 $25.39 $25.90 $25.02 $25.87 $23.24 1,752,782
2018-10-01 $27.00 $27.17 $26.11 $26.19 $23.53 755,123
2018-09-28 $26.95 $27.25 $26.59 $26.65 $23.94 636,854
2018-09-27 $27.34 $27.54 $27.04 $27.08 $24.33 683,415
2018-09-26 $27.56 $27.74 $27.35 $27.39 $24.60 457,782
2018-09-25 $27.56 $27.63 $27.21 $27.48 $24.69 560,577
2018-09-24 $27.88 $27.97 $27.28 $27.53 $24.73 1,378,487
2018-09-21 $27.97 $28.21 $27.44 $28.03 $25.18 933,167
2018-09-20 $27.69 $27.97 $27.32 $27.96 $25.12 809,281
2018-09-19 $28.24 $28.48 $27.49 $27.62 $24.81 942,764
2018-09-18 $28.44 $28.59 $28.10 $28.22 $25.35 736,672
2018-09-17 $27.96 $28.62 $27.74 $28.33 $25.45 1,016,327
2018-09-14 $29.04 $29.42 $27.55 $28.01 $25.16 2,556,608
2018-09-13 $30.19 $30.62 $28.76 $28.94 $26.00 1,847,362
2018-09-12 $30.22 $30.50 $29.90 $30.41 $27.22 461,468
2018-09-11 $29.81 $30.44 $29.43 $30.27 $27.10 834,036
2018-09-10 $29.94 $30.81 $29.82 $29.89 $26.76 842,274
2018-09-07 $29.00 $29.88 $28.80 $29.79 $26.67 1,400,442
2018-09-06 $30.92 $31.29 $29.01 $29.10 $26.05 1,601,442
2018-09-05 $31.18 $31.18 $30.27 $30.83 $27.60 1,019,766
2018-09-04 $32.58 $32.81 $30.98 $31.19 $27.92 1,345,512
2018-08-31 $32.50 $32.70 $32.38 $32.64 $29.22 479,531
2018-08-30 $32.89 $32.89 $32.51 $32.62 $29.20 493,959
2018-08-29 $32.99 $33.31 $32.80 $32.95 $29.50 606,473
2018-08-28 $32.63 $32.97 $32.19 $32.84 $29.40 778,993
2018-08-27 $33.12 $33.34 $32.44 $32.45 $29.05 867,368
2018-08-24 $32.94 $33.51 $32.80 $33.03 $29.57 869,280
2018-08-23 $32.50 $32.95 $32.39 $32.90 $29.45 532,463
2018-08-22 $32.29 $32.74 $32.11 $32.50 $29.09 634,234
2018-08-21 $32.09 $32.55 $31.95 $32.39 $29.00 782,391
2018-08-20 $32.48 $32.60 $32.02 $32.09 $28.73 365,109
2018-08-17 $32.13 $32.37 $31.91 $32.32 $28.93 317,373
2018-08-16 $31.66 $32.41 $31.45 $32.12 $28.75 483,746
2018-08-15 $31.51 $31.65 $31.03 $31.53 $28.23 611,103
2018-08-14 $30.81 $31.68 $30.57 $31.56 $28.25 751,259
2018-08-13 $30.78 $31.05 $30.44 $30.84 $27.61 908,253
2018-08-10 $31.83 $31.97 $30.70 $30.86 $27.63 659,990
2018-08-09 $32.25 $32.63 $31.77 $31.88 $28.54 731,746
2018-08-08 $32.05 $32.66 $31.87 $32.21 $28.83 1,136,935
2018-08-07 $33.17 $33.17 $31.54 $31.96 $28.61 1,153,119
2018-08-06 $33.37 $33.61 $32.72 $32.99 $29.53 1,120,280
2018-08-03 $33.00 $33.58 $32.83 $33.46 $29.95 668,144
2018-08-02 $33.64 $33.71 $31.78 $32.86 $29.42 1,855,110
2018-08-01 $36.50 $36.80 $32.68 $34.07 $30.50 2,262,388
2018-07-31 $34.39 $35.90 $34.15 $35.34 $31.64 1,166,781
2018-07-30 $34.02 $34.52 $33.75 $34.50 $30.88 691,833
2018-07-27 $34.41 $34.88 $33.81 $34.23 $30.64 607,400
2018-07-26 $35.01 $35.48 $34.26 $34.31 $30.71 388,154
2018-07-25 $34.99 $35.20 $34.90 $35.10 $31.42 178,571
2018-07-24 $36.45 $36.48 $34.61 $35.04 $31.37 387,117
2018-07-23 $35.69 $36.29 $35.69 $35.83 $32.08 251,154
2018-07-20 $35.64 $36.00 $35.36 $35.92 $32.16 239,472
2018-07-19 $35.44 $35.87 $34.60 $35.70 $31.96 293,918
2018-07-18 $35.58 $35.67 $34.88 $35.26 $31.57 410,326
2018-07-17 $35.61 $36.09 $35.20 $35.63 $31.90 578,265
2018-07-16 $36.76 $36.76 $35.67 $35.71 $31.97 320,131
2018-07-13 $36.77 $36.99 $36.38 $36.57 $32.74 225,893
2018-07-12 $36.22 $36.90 $36.14 $36.64 $32.80 351,480
2018-07-11 $35.73 $36.60 $35.73 $36.12 $32.33 596,987
2018-07-10 $35.77 $36.36 $35.75 $35.98 $32.21 815,619
2018-07-09 $34.78 $35.85 $34.78 $35.73 $31.99 711,160
2018-07-06 $34.36 $34.64 $34.26 $34.45 $30.84 367,027
2018-07-05 $34.25 $34.42 $33.98 $34.30 $30.71 223,245
2018-07-03 $33.73 $34.17 $33.47 $34.13 $30.55 169,554
2018-07-02 $33.43 $33.72 $32.83 $33.72 $30.19 342,176
2018-06-29 $33.04 $33.66 $33.04 $33.50 $29.99 442,018
2018-06-28 $32.79 $33.00 $32.52 $32.94 $29.49 245,902
2018-06-27 $33.39 $33.77 $32.84 $32.85 $29.41 512,060
2018-06-26 $33.31 $33.48 $33.04 $33.43 $29.93 380,994
2018-06-25 $34.61 $34.61 $33.17 $33.22 $29.74 424,178
2018-06-22 $34.93 $35.29 $34.59 $34.72 $31.08 771,472
2018-06-21 $34.85 $35.07 $34.69 $34.81 $31.16 378,408
2018-06-20 $34.75 $35.05 $34.50 $34.84 $31.19 338,606
2018-06-19 $34.63 $35.02 $34.18 $34.64 $31.01 296,025
2018-06-18 $34.47 $35.10 $34.47 $34.80 $31.15 407,819
2018-06-15 $33.93 $34.89 $33.80 $34.81 $31.16 559,327
2018-06-14 $34.03 $34.17 $33.50 $33.93 $30.37 342,765
2018-06-13 $34.31 $34.31 $33.95 $34.05 $30.39 577,596
2018-06-12 $34.10 $34.60 $33.90 $34.30 $30.62 337,960
2018-06-11 $34.10 $34.26 $33.85 $34.09 $30.43 209,791
2018-06-08 $34.36 $34.62 $33.85 $33.93 $30.29 416,417
2018-06-07 $35.17 $35.47 $34.43 $34.46 $30.76 382,879
2018-06-06 $35.29 $35.46 $34.69 $35.18 $31.40 713,318
2018-06-05 $35.36 $35.53 $35.05 $35.32 $31.53 615,772
2018-06-04 $35.14 $35.65 $34.95 $35.36 $31.56 478,136
2018-06-01 $34.61 $35.62 $34.37 $35.22 $31.44 640,363
2018-05-31 $34.20 $34.56 $33.82 $34.44 $30.74 399,454
2018-05-30 $34.03 $34.43 $27.84 $34.16 $30.49 437,764
2018-05-29 $33.80 $33.92 $33.38 $33.83 $30.20 385,154
2018-05-25 $34.05 $34.18 $33.71 $34.00 $30.35 419,702
2018-05-24 $33.82 $34.28 $33.62 $34.08 $30.42 507,510
2018-05-23 $33.98 $34.36 $33.61 $33.81 $30.18 569,337
2018-05-22 $34.66 $34.69 $34.05 $34.08 $30.42 611,422
2018-05-21 $34.85 $35.30 $34.25 $34.64 $30.92 909,662
2018-05-18 $34.92 $35.07 $34.49 $34.70 $30.97 718,638
2018-05-17 $34.36 $35.31 $34.31 $34.80 $31.06 789,802
2018-05-16 $33.80 $34.86 $33.56 $34.36 $30.67 549,317
2018-05-15 $33.70 $34.09 $33.50 $33.88 $30.24 842,769
2018-05-14 $33.83 $34.23 $33.52 $33.70 $30.08 414,126
2018-05-11 $33.95 $34.28 $33.64 $33.72 $30.10 359,595
2018-05-10 $33.50 $34.05 $33.13 $34.04 $30.38 417,687
2018-05-09 $33.37 $33.52 $32.85 $33.46 $29.87 368,353
2018-05-08 $33.25 $33.51 $33.08 $33.20 $29.63 612,429
2018-05-07 $32.96 $33.17 $32.56 $32.96 $29.42 872,045
2018-05-04 $32.14 $33.01 $31.37 $32.73 $29.21 1,219,130
2018-05-03 $32.33 $33.02 $31.61 $32.21 $28.75 1,318,879
2018-05-02 $32.31 $35.18 $31.78 $32.36 $28.88 3,310,473
2018-05-01 $30.37 $30.51 $29.81 $30.20 $26.96 679,354
2018-04-30 $30.15 $30.53 $30.00 $30.19 $26.95 349,937
2018-04-27 $30.44 $30.65 $29.89 $30.04 $26.81 253,274
2018-04-26 $30.24 $30.81 $30.24 $30.41 $27.14 362,754
2018-04-25 $30.26 $30.46 $29.86 $30.19 $26.95 312,517
2018-04-24 $30.88 $31.16 $30.20 $30.32 $27.06 452,595
2018-04-23 $30.42 $30.82 $30.05 $30.74 $27.44 342,509
2018-04-20 $30.19 $30.30 $29.92 $30.21 $26.96 311,256
2018-04-19 $30.07 $30.47 $29.85 $30.31 $27.05 377,795
2018-04-18 $29.60 $30.68 $29.58 $30.12 $26.88 634,498
2018-04-17 $29.81 $30.05 $29.52 $29.62 $26.44 576,115
2018-04-16 $28.94 $29.85 $28.94 $29.56 $26.38 675,112
2018-04-13 $29.40 $29.80 $28.76 $28.83 $25.73 245,826
2018-04-12 $28.89 $29.59 $28.60 $29.24 $26.10 481,041
2018-04-11 $28.78 $29.01 $28.63 $28.69 $25.61 232,261
2018-04-10 $29.11 $29.12 $28.80 $28.89 $25.79 293,890
2018-04-09 $29.19 $29.20 $28.62 $28.64 $25.56 314,103
2018-04-06 $29.29 $29.68 $28.77 $28.97 $25.86 557,963
2018-04-05 $28.90 $30.04 $28.90 $29.55 $26.38 615,836
2018-04-04 $27.77 $28.87 $27.71 $28.73 $25.64 592,530
2018-04-03 $27.48 $28.57 $27.48 $28.24 $25.21 701,478
2018-04-02 $29.14 $29.71 $28.10 $28.47 $25.41 426,791
2018-03-29 $28.95 $29.58 $28.57 $29.28 $26.13 1,472,124
2018-03-28 $29.62 $29.66 $28.88 $28.94 $25.83 383,871
2018-03-27 $29.99 $30.23 $28.53 $29.58 $26.40 617,661
2018-03-26 $29.77 $29.92 $29.20 $29.81 $26.61 669,215
2018-03-23 $30.35 $30.78 $29.40 $29.40 $26.24 472,399
2018-03-22 $30.77 $31.13 $30.20 $30.21 $26.96 557,945
2018-03-21 $31.31 $31.49 $31.06 $31.09 $27.75 326,882
2018-03-20 $31.13 $31.40 $30.78 $31.25 $27.89 326,368
2018-03-19 $31.25 $31.56 $30.77 $31.02 $27.69 453,585
2018-03-16 $31.36 $31.69 $31.28 $31.28 $27.92 507,184
2018-03-15 $32.05 $32.05 $31.22 $31.37 $28.00 764,860
2018-03-14 $32.01 $32.24 $31.71 $31.98 $28.54 378,269
2018-03-13 $33.33 $33.36 $31.94 $32.02 $28.49 571,933
2018-03-12 $32.82 $33.47 $32.79 $33.30 $29.63 865,815
2018-03-09 $33.05 $33.14 $32.60 $32.91 $29.28 1,809,246
2018-03-08 $32.83 $32.92 $32.16 $32.75 $29.14 1,725,594
2018-03-07 $32.10 $32.88 $31.68 $32.51 $28.93 1,029,613
2018-03-06 $32.57 $32.78 $31.62 $32.44 $28.86 816,068
2018-03-05 $32.24 $32.67 $31.72 $32.51 $28.93 361,229
2018-03-02 $31.83 $32.61 $31.53 $32.51 $28.93 587,000
2018-03-01 $33.26 $34.49 $31.83 $32.09 $28.55 729,044
2018-02-28 $32.67 $34.78 $32.67 $33.50 $29.81 1,046,615
2018-02-27 $34.40 $34.48 $32.65 $33.51 $29.82 1,067,148
2018-02-26 $33.93 $34.77 $33.57 $34.54 $30.73 1,208,780
2018-02-23 $33.70 $34.39 $33.12 $33.42 $29.74 528,378
2018-02-22 $34.62 $34.77 $33.57 $33.76 $30.04 598,536
2018-02-21 $34.81 $35.02 $33.65 $34.59 $30.78 988,554
2018-02-20 $34.12 $34.90 $33.64 $34.80 $30.96 1,246,384
2018-02-16 $32.51 $34.99 $32.50 $34.23 $30.46 2,504,287
2018-02-15 $32.55 $32.69 $32.04 $32.46 $28.88 403,907
2018-02-14 $30.98 $32.62 $30.98 $32.28 $28.72 738,174
2018-02-13 $31.61 $31.86 $31.29 $31.32 $27.87 317,101
2018-02-12 $32.00 $32.52 $31.27 $31.68 $28.19 482,955
2018-02-09 $31.71 $32.01 $30.11 $31.72 $28.22 735,165
2018-02-08 $33.39 $33.39 $31.29 $31.30 $27.85 638,627
2018-02-07 $33.43 $33.68 $32.82 $33.25 $29.59 353,673
2018-02-06 $32.10 $33.49 $32.00 $33.41 $29.73 578,446
2018-02-05 $34.07 $34.46 $32.63 $32.65 $29.05 451,468
2018-02-02 $35.42 $35.42 $34.12 $34.38 $30.59 324,983
2018-02-01 $34.68 $35.77 $34.44 $35.51 $31.60 488,612
2018-01-31 $34.15 $35.69 $34.15 $34.73 $30.90 1,022,699
2018-01-30 $33.93 $34.35 $33.80 $33.94 $30.20 215,858
2018-01-29 $34.31 $34.57 $33.86 $34.21 $30.44 296,330
2018-01-26 $34.75 $35.10 $34.34 $34.40 $30.61 338,206
2018-01-25 $34.53 $34.79 $34.07 $34.57 $30.76 332,199
2018-01-24 $34.25 $34.55 $34.00 $34.33 $30.55 410,485
2018-01-23 $34.09 $34.31 $33.73 $34.14 $30.38 566,399
2018-01-22 $33.88 $34.18 $33.58 $34.10 $30.34 543,892
2018-01-19 $33.68 $33.99 $33.48 $33.88 $30.15 541,893
2018-01-18 $34.06 $34.25 $33.70 $33.80 $30.08 324,233
2018-01-17 $34.20 $34.45 $33.88 $34.12 $30.36 344,139
2018-01-16 $34.64 $35.16 $34.11 $34.13 $30.37 559,192
2018-01-12 $34.55 $34.66 $34.31 $34.47 $30.67 202,649
2018-01-11 $34.15 $34.73 $34.11 $34.45 $30.65 433,707
2018-01-10 $33.61 $34.15 $33.52 $34.14 $30.38 336,788
2018-01-09 $34.33 $34.33 $33.31 $33.88 $30.15 552,257
2018-01-08 $34.10 $34.48 $33.85 $34.33 $30.55 519,741
2018-01-05 $33.06 $34.02 $32.98 $34.00 $30.25 425,619
2018-01-04 $32.70 $33.04 $32.59 $32.91 $29.28 414,742
2018-01-03 $33.54 $33.54 $32.68 $32.69 $29.09 591,322
2018-01-02 $33.81 $34.15 $33.43 $33.58 $29.88 776,126
2017-12-29 $34.54 $34.61 $33.52 $33.74 $30.02 580,894
2017-12-28 $34.45 $34.66 $34.29 $34.52 $30.72 310,210
2017-12-27 $34.50 $34.65 $34.24 $34.42 $30.63 397,549
2017-12-26 $34.36 $34.89 $34.22 $34.51 $30.71 542,364
2017-12-22 $34.48 $34.48 $33.94 $34.30 $30.52 981,074
2017-12-21 $33.50 $34.53 $33.19 $34.39 $30.60 1,194,536
2017-12-20 $33.60 $33.80 $33.29 $33.43 $29.75 864,228
2017-12-19 $33.54 $33.65 $33.31 $33.57 $29.87 431,764
2017-12-18 $32.93 $33.60 $32.92 $33.53 $29.83 577,018
2017-12-15 $31.97 $32.78 $31.89 $32.60 $29.01 965,675
2017-12-14 $33.12 $33.16 $31.90 $31.98 $28.46 701,687
2017-12-13 $32.83 $33.31 $32.74 $32.98 $29.35 944,772
2017-12-12 $32.46 $32.81 $32.38 $32.70 $29.10 493,657
2017-12-11 $31.90 $32.67 $31.87 $32.45 $28.87 426,762
2017-12-08 $31.61 $32.33 $31.40 $31.88 $28.37 565,435
2017-12-07 $31.26 $31.52 $31.18 $31.37 $27.91 427,601
2017-12-06 $31.53 $31.76 $31.19 $31.36 $27.90 438,849
2017-12-05 $31.60 $31.88 $31.48 $31.57 $28.09 602,682
2017-12-04 $31.35 $31.91 $31.32 $31.73 $28.23 610,661
2017-12-01 $30.96 $31.21 $30.66 $31.11 $27.68 820,673
2017-11-30 $30.63 $30.91 $30.44 $30.85 $27.45 394,233
2017-11-29 $30.59 $30.69 $30.13 $30.52 $27.16 590,827
2017-11-28 $30.12 $30.86 $29.91 $30.59 $27.22 1,427,440
2017-11-27 $28.92 $29.56 $28.81 $29.30 $26.07 497,351
2017-11-24 $28.73 $28.90 $28.62 $28.85 $25.67 240,077
2017-11-22 $28.46 $28.71 $28.34 $28.67 $25.51 439,875
2017-11-21 $28.31 $28.55 $28.11 $28.32 $25.20 485,730
2017-11-20 $28.14 $28.44 $28.14 $28.31 $25.19 259,340
2017-11-17 $27.63 $28.13 $27.63 $28.12 $25.02 405,192
2017-11-16 $27.08 $27.75 $27.08 $27.67 $24.62 828,110
2017-11-15 $26.66 $27.38 $26.43 $27.05 $24.07 910,849
2017-11-14 $26.33 $27.08 $26.32 $26.86 $23.90 561,629
2017-11-13 $26.35 $26.84 $26.30 $26.60 $23.58 682,341
2017-11-10 $26.36 $26.71 $26.32 $26.48 $23.47 971,285
2017-11-09 $26.14 $26.81 $25.87 $26.50 $23.49 993,275
2017-11-08 $25.24 $27.31 $24.91 $26.48 $23.47 1,889,922
2017-11-07 $24.93 $25.22 $24.62 $24.75 $21.94 1,043,221
2017-11-06 $24.80 $25.23 $24.73 $24.90 $22.07 641,247
2017-11-03 $24.56 $25.04 $24.44 $24.73 $21.92 710,836
2017-11-02 $24.68 $24.86 $24.26 $24.51 $21.73 280,493
2017-11-01 $24.84 $25.15 $24.62 $24.74 $21.93 574,086
2017-10-31 $23.96 $24.68 $23.86 $24.63 $21.83 2,493,462
2017-10-30 $23.97 $24.02 $23.69 $23.88 $21.17 341,866
2017-10-27 $23.56 $24.25 $23.40 $24.14 $21.40 1,415,343
2017-10-26 $23.75 $23.85 $23.43 $23.45 $20.79 349,405
2017-10-25 $23.77 $24.00 $23.54 $23.70 $21.01 418,153
2017-10-24 $23.77 $23.91 $23.70 $23.74 $21.05 613,753
2017-10-23 $23.91 $24.03 $23.73 $23.79 $21.09 549,502
2017-10-20 $23.91 $24.00 $23.68 $23.74 $21.05 575,672
2017-10-19 $23.83 $23.88 $23.61 $23.73 $21.04 395,425
2017-10-18 $23.83 $24.08 $23.79 $23.89 $21.18 609,151
2017-10-17 $24.00 $24.01 $23.66 $23.78 $21.08 485,360
2017-10-16 $23.89 $24.16 $23.71 $24.00 $21.28 575,571
2017-10-13 $23.95 $24.32 $22.84 $23.88 $21.17 757,120
2017-10-12 $23.89 $23.89 $23.38 $23.88 $21.17 1,131,140
2017-10-11 $23.73 $23.95 $23.70 $23.89 $21.18 789,286
2017-10-10 $23.92 $23.98 $23.55 $23.71 $21.02 800,263
2017-10-09 $23.64 $23.94 $23.32 $23.92 $21.20 764,308
2017-10-06 $23.74 $24.17 $23.53 $23.64 $20.96 1,362,636
2017-10-05 $23.58 $24.00 $23.45 $23.95 $21.23 745,754
2017-10-04 $23.52 $23.73 $23.32 $23.59 $20.91 461,031
2017-10-03 $22.98 $23.46 $22.91 $23.46 $20.80 1,146,700
2017-10-02 $23.01 $23.17 $22.67 $23.10 $20.48 619,256
2017-09-29 $23.19 $23.26 $22.99 $23.16 $20.53 378,611
2017-09-28 $23.07 $23.38 $22.98 $23.20 $20.57 545,240
2017-09-27 $23.27 $23.33 $23.06 $23.07 $20.45 947,652
2017-09-26 $23.13 $23.38 $23.10 $23.11 $20.49 463,200
2017-09-25 $23.30 $23.30 $22.50 $23.12 $20.50 1,147,905
2017-09-22 $23.67 $23.82 $23.37 $23.51 $20.84 430,621
2017-09-21 $23.30 $23.76 $23.25 $23.75 $21.05 688,314
2017-09-20 $23.32 $23.38 $23.12 $23.28 $20.64 321,436
2017-09-19 $22.79 $23.36 $22.74 $23.22 $20.58 578,720
2017-09-18 $22.60 $23.00 $22.60 $22.77 $20.19 845,302
2017-09-15 $22.69 $23.05 $22.51 $22.61 $20.04 2,313,028
2017-09-14 $22.53 $22.79 $22.47 $22.57 $20.01 618,874
2017-09-13 $22.57 $22.75 $22.56 $22.65 $20.08 615,123
2017-09-12 $22.75 $22.83 $22.57 $22.59 $20.03 689,361
2017-09-11 $22.84 $22.88 $22.62 $22.70 $20.12 599,390
2017-09-08 $22.61 $22.83 $22.60 $22.68 $20.11 469,183
2017-09-07 $22.69 $22.78 $22.40 $22.63 $20.06 639,159
2017-09-06 $22.66 $22.93 $22.61 $22.69 $20.11 681,785
2017-09-05 $22.75 $23.05 $22.44 $22.62 $20.05 778,144
2017-09-01 $22.73 $22.79 $22.46 $22.72 $20.14 1,000,677
2017-08-31 $22.31 $22.70 $22.23 $22.60 $20.03 830,919
2017-08-30 $22.19 $22.23 $21.96 $22.18 $19.66 816,071
2017-08-29 $21.98 $22.21 $21.98 $22.13 $19.62 559,323
2017-08-28 $22.26 $22.36 $21.99 $22.16 $19.64 483,274
2017-08-25 $22.14 $22.30 $22.03 $22.20 $19.68 659,887
2017-08-24 $22.01 $22.13 $21.96 $22.10 $19.59 556,514
2017-08-23 $21.83 $22.01 $21.83 $21.88 $19.40 473,340
2017-08-22 $21.83 $22.19 $21.83 $22.06 $19.56 591,516
2017-08-21 $21.71 $21.89 $21.54 $21.79 $19.31 561,256
2017-08-18 $21.48 $21.85 $21.47 $21.65 $19.19 744,994
2017-08-17 $21.75 $22.01 $21.59 $21.67 $19.21 786,850
2017-08-16 $22.15 $22.25 $21.86 $21.90 $19.41 960,648
2017-08-15 $21.96 $22.06 $21.74 $22.03 $19.53 1,467,659
2017-08-14 $22.11 $22.33 $21.99 $22.01 $19.51 836,657
2017-08-11 $22.17 $22.28 $21.41 $22.00 $19.50 1,016,229
2017-08-10 $22.77 $22.85 $22.04 $22.26 $19.64 1,991,091
2017-08-09 $23.00 $23.71 $22.51 $22.83 $20.15 2,314,938
2017-08-08 $23.97 $23.97 $23.59 $23.69 $20.91 571,382
2017-08-07 $23.97 $24.20 $23.72 $23.89 $21.08 617,816
2017-08-04 $23.60 $24.07 $23.60 $24.06 $21.23 371,527
2017-08-03 $23.71 $24.00 $23.50 $23.53 $20.76 215,607
2017-08-02 $23.90 $24.04 $23.46 $23.64 $20.86 301,395
2017-08-01 $24.03 $24.17 $23.76 $23.89 $21.08 317,446
2017-07-31 $24.09 $24.33 $23.61 $23.90 $21.09 700,052
2017-07-28 $24.28 $24.76 $23.86 $24.01 $21.19 1,088,967
2017-07-27 $24.78 $24.83 $24.26 $24.38 $21.51 535,089
2017-07-26 $24.69 $24.83 $24.38 $24.73 $21.82 442,424
2017-07-25 $24.60 $24.94 $24.56 $24.72 $21.81 952,478
2017-07-24 $23.96 $24.62 $23.96 $24.51 $21.63 529,040
2017-07-21 $24.19 $24.37 $23.93 $23.94 $21.13 561,811
2017-07-20 $23.98 $24.38 $23.98 $24.06 $21.23 1,174,912
2017-07-19 $23.89 $23.96 $23.75 $23.86 $21.06 1,726,055
2017-07-18 $23.51 $23.82 $23.45 $23.78 $20.99 824,491
2017-07-17 $23.95 $24.04 $23.56 $23.58 $20.81 297,167
2017-07-14 $24.00 $24.22 $23.79 $23.97 $21.15 248,462
2017-07-13 $24.22 $24.25 $23.65 $23.98 $21.16 572,098
2017-07-12 $24.17 $24.38 $23.98 $24.19 $21.35 576,884
2017-07-11 $23.78 $24.10 $23.67 $24.01 $21.19 474,594
2017-07-10 $23.41 $24.03 $23.29 $23.78 $20.99 799,560
2017-07-07 $23.13 $23.63 $23.07 $23.47 $20.71 522,782
2017-07-06 $23.05 $23.20 $22.95 $23.09 $20.38 537,699
2017-07-05 $23.25 $23.56 $22.82 $23.12 $20.40 1,208,905
2017-07-03 $23.61 $23.72 $23.19 $23.41 $20.66 266,798
2017-06-30 $23.50 $23.73 $23.31 $23.55 $20.78 459,836
2017-06-29 $23.84 $23.84 $23.29 $23.51 $20.75 541,789
2017-06-28 $23.62 $23.91 $23.56 $23.77 $20.98 763,912
2017-06-27 $23.86 $23.94 $23.48 $23.56 $20.79 565,234
2017-06-26 $24.00 $24.27 $23.73 $23.87 $21.06 604,197
2017-06-23 $23.33 $24.07 $23.16 $24.00 $21.18 5,667,111
2017-06-22 $23.38 $23.52 $23.04 $23.33 $20.59 954,822
2017-06-21 $23.84 $23.86 $23.26 $23.30 $20.56 780,434
2017-06-20 $24.21 $24.25 $23.68 $23.75 $20.96 395,710
2017-06-19 $24.00 $24.50 $23.93 $24.30 $21.44 627,788
2017-06-16 $23.67 $23.96 $23.60 $23.92 $21.11 1,016,404
2017-06-15 $23.89 $24.14 $23.54 $23.77 $20.98 421,427
2017-06-14 $24.40 $24.54 $23.94 $24.05 $21.22 498,903
2017-06-13 $23.83 $24.53 $23.83 $24.40 $21.53 866,559
2017-06-12 $23.75 $24.01 $23.53 $23.79 $20.99 534,336
2017-06-09 $24.21 $24.24 $23.67 $23.76 $20.97 740,937
2017-06-08 $24.21 $24.25 $24.00 $24.15 $21.31 588,084
2017-06-07 $23.93 $24.28 $23.75 $24.20 $21.36 1,107,583
2017-06-06 $23.60 $24.12 $23.54 $23.90 $21.09 1,110,010
2017-06-05 $23.58 $23.76 $23.47 $23.70 $20.91 758,766
2017-06-02 $23.73 $23.97 $23.42 $23.57 $20.80 772,967
2017-06-01 $23.69 $24.01 $23.64 $23.80 $21.00 669,365
2017-05-31 $23.60 $23.69 $23.40 $23.64 $20.86 725,797
2017-05-30 $23.71 $23.78 $23.49 $23.55 $20.78 341,954
2017-05-26 $23.51 $23.79 $23.45 $23.75 $20.96 521,780
2017-05-25 $23.58 $23.73 $23.10 $23.54 $20.77 1,131,410
2017-05-24 $23.78 $23.78 $23.46 $23.64 $20.86 448,988
2017-05-23 $23.80 $23.91 $23.67 $23.69 $20.91 779,009
2017-05-22 $23.79 $24.02 $23.67 $23.73 $20.94 517,854
2017-05-19 $23.61 $24.00 $23.61 $23.73 $20.94 415,334
2017-05-18 $23.62 $23.77 $23.47 $23.59 $20.82 500,517
2017-05-17 $24.08 $24.09 $23.59 $23.60 $20.83 732,206
2017-05-16 $23.97 $24.45 $23.74 $24.32 $21.46 548,915
2017-05-15 $24.26 $24.32 $23.97 $24.01 $21.19 556,590
2017-05-12 $23.20 $24.12 $23.17 $24.03 $21.21 2,402,632
2017-05-11 $23.20 $23.54 $22.97 $23.38 $20.55 918,548
2017-05-10 $22.89 $23.50 $22.88 $23.33 $20.50 906,100
2017-05-09 $22.53 $22.97 $22.53 $22.92 $20.14 731,163
2017-05-08 $22.73 $22.73 $22.34 $22.51 $19.78 808,913
2017-05-05 $22.50 $23.19 $22.01 $22.83 $20.06 1,928,204
2017-05-04 $23.20 $23.23 $22.76 $22.84 $20.07 623,319
2017-05-03 $22.97 $23.25 $22.85 $23.14 $20.34 1,615,777
2017-05-02 $23.17 $23.53 $22.90 $23.00 $20.21 529,631
2017-05-01 $23.33 $23.38 $23.04 $23.09 $20.29 515,239
2017-04-28 $23.68 $23.87 $23.35 $23.38 $20.55 650,252
2017-04-27 $23.12 $23.95 $22.91 $23.64 $20.78 1,409,228
2017-04-26 $23.02 $23.46 $22.94 $23.08 $20.28 1,111,303
2017-04-25 $23.05 $23.31 $22.93 $22.97 $20.19 354,995
2017-04-24 $23.27 $23.27 $22.87 $22.90 $20.13 278,878
2017-04-21 $22.98 $23.11 $22.82 $22.96 $20.17 217,625
2017-04-20 $22.53 $23.07 $22.53 $22.99 $20.20 589,871
2017-04-19 $22.43 $22.57 $22.11 $22.49 $19.76 751,275
2017-04-18 $22.38 $22.64 $22.11 $22.34 $19.63 480,541
2017-04-17 $22.39 $22.71 $22.36 $22.43 $19.71 257,943
2017-04-13 $22.44 $22.61 $22.23 $22.35 $19.64 231,176
2017-04-12 $22.53 $22.66 $22.31 $22.47 $19.75 171,448
2017-04-11 $22.36 $22.81 $22.21 $22.56 $19.83 210,155
2017-04-10 $22.34 $22.57 $22.29 $22.38 $19.67 199,618
2017-04-07 $22.31 $22.41 $22.23 $22.27 $19.57 195,739
2017-04-06 $22.04 $22.39 $21.85 $22.33 $19.62 278,725
2017-04-05 $22.03 $22.34 $21.94 $22.00 $19.33 318,023
2017-04-04 $21.89 $22.08 $21.71 $22.00 $19.33 404,596
2017-04-03 $22.19 $22.68 $21.77 $21.99 $19.33 527,580
2017-03-31 $22.46 $22.57 $22.07 $22.18 $19.49 1,248,583
2017-03-30 $22.57 $22.67 $22.29 $22.48 $19.76 1,150,957
2017-03-29 $22.29 $22.91 $22.29 $22.57 $19.84 698,991
2017-03-28 $21.92 $22.39 $21.92 $22.28 $19.58 666,189
2017-03-27 $21.24 $22.14 $21.07 $22.00 $19.33 565,647
2017-03-24 $21.47 $21.62 $21.38 $21.43 $18.83 503,094
2017-03-23 $21.42 $21.66 $21.36 $21.41 $18.82 510,768
2017-03-22 $21.64 $21.83 $21.25 $21.44 $18.84 438,209
2017-03-21 $22.27 $22.30 $21.60 $21.63 $19.01 703,456
2017-03-20 $22.22 $22.26 $21.97 $22.19 $19.50 334,386
2017-03-17 $21.80 $22.24 $21.77 $22.19 $19.50 875,142
2017-03-16 $21.96 $22.01 $21.80 $21.85 $19.20 311,693
2017-03-15 $21.69 $22.01 $21.68 $21.95 $19.29 303,475
2017-03-14 $21.55 $21.67 $21.28 $21.67 $19.04 220,008
2017-03-13 $21.63 $21.90 $21.48 $21.70 $19.07 251,461
2017-03-10 $21.39 $21.81 $21.29 $21.73 $19.01 421,994
2017-03-09 $21.27 $21.56 $20.99 $21.17 $18.52 926,904
2017-03-08 $21.25 $22.00 $20.87 $21.27 $18.61 2,127,932
2017-03-07 $22.21 $22.36 $21.92 $22.01 $19.25 542,932
2017-03-06 $22.11 $22.54 $22.11 $22.35 $19.55 728,188
2017-03-03 $22.07 $22.37 $22.01 $22.34 $19.54 306,186
2017-03-02 $22.05 $22.30 $22.01 $22.09 $19.32 268,028
2017-03-01 $22.10 $22.17 $21.85 $22.12 $19.35 446,585
2017-02-28 $22.03 $22.27 $21.79 $21.97 $19.22 1,062,918
2017-02-27 $22.33 $22.42 $21.93 $22.10 $19.33 692,073
2017-02-24 $22.49 $22.70 $22.28 $22.34 $19.54 211,312
2017-02-23 $22.93 $23.11 $22.27 $22.68 $19.84 616,973
2017-02-22 $23.32 $23.44 $22.97 $22.98 $20.10 421,257
2017-02-21 $23.49 $23.65 $23.23 $23.38 $20.45 238,266
2017-02-17 $23.53 $23.56 $23.24 $23.37 $20.44 271,547
2017-02-16 $24.14 $24.14 $23.28 $23.50 $20.56 302,765
2017-02-15 $23.68 $24.09 $23.59 $24.03 $21.02 221,868
2017-02-14 $23.78 $23.86 $23.65 $23.77 $20.79 155,886
2017-02-13 $24.06 $24.11 $23.77 $23.83 $20.85 217,811
2017-02-10 $23.68 $23.76 $23.59 $23.66 $20.70 187,943
2017-02-09 $23.17 $23.85 $23.17 $23.58 $20.63 543,490
2017-02-08 $23.41 $23.41 $23.00 $23.23 $20.32 259,595
2017-02-07 $23.74 $23.91 $23.29 $23.47 $20.53 424,928
2017-02-06 $23.59 $23.80 $23.49 $23.73 $20.76 163,487
2017-02-03 $23.71 $24.00 $23.47 $23.73 $20.76 423,438
2017-02-02 $23.50 $23.68 $23.34 $23.61 $20.65 247,734
2017-02-01 $23.60 $23.92 $23.41 $23.53 $20.58 385,143
2017-01-31 $23.54 $23.55 $23.14 $23.48 $20.54 269,539
2017-01-30 $23.59 $23.75 $23.46 $23.60 $20.65 181,213
2017-01-27 $23.96 $24.07 $23.68 $23.69 $20.72 525,257
2017-01-26 $23.61 $23.96 $23.52 $23.69 $20.72 623,945
2017-01-25 $23.61 $23.84 $23.53 $23.73 $20.76 523,869
2017-01-24 $23.10 $23.79 $23.10 $23.60 $20.65 342,783
2017-01-23 $22.77 $22.97 $22.69 $22.93 $20.06 214,677
2017-01-20 $22.60 $23.01 $22.60 $22.87 $20.01 189,422
2017-01-19 $22.91 $23.10 $22.57 $22.62 $19.79 303,929
2017-01-18 $23.22 $23.47 $22.79 $22.81 $19.95 419,576
2017-01-17 $22.98 $23.19 $22.98 $23.17 $20.27 191,349
2017-01-13 $23.05 $23.40 $22.93 $23.03 $20.15 315,936
2017-01-12 $23.55 $23.55 $22.95 $23.01 $20.13 290,722
2017-01-11 $23.43 $23.77 $23.22 $23.56 $20.61 592,350
2017-01-10 $23.39 $23.59 $22.92 $23.50 $20.56 414,991
2017-01-09 $24.03 $24.04 $23.32 $23.34 $20.42 376,860
2017-01-06 $23.93 $24.03 $23.58 $23.93 $20.93 447,008
2017-01-05 $24.47 $24.67 $23.76 $23.88 $20.89 490,524
2017-01-04 $23.96 $24.46 $23.86 $24.41 $21.35 745,999
2017-01-03 $23.36 $23.87 $23.28 $23.85 $20.86 501,748
2016-12-30 $23.24 $23.46 $23.12 $23.19 $20.29 437,477
2016-12-29 $23.27 $23.30 $23.03 $23.13 $20.23 295,120
2016-12-28 $23.39 $23.39 $23.05 $23.19 $20.29 188,984
2016-12-27 $23.67 $23.67 $23.07 $23.36 $20.44 328,233
2016-12-23 $23.83 $23.91 $23.43 $23.64 $20.68 269,423
2016-12-22 $23.81 $23.93 $23.50 $23.77 $20.79 425,875
2016-12-21 $23.19 $23.97 $23.19 $23.75 $20.78 381,679
2016-12-20 $22.95 $23.38 $22.94 $23.09 $20.20 328,219
2016-12-19 $22.66 $23.18 $22.66 $23.08 $20.19 796,679
2016-12-16 $22.80 $23.06 $22.43 $22.73 $19.88 3,226,106
2016-12-15 $22.99 $23.00 $22.32 $22.72 $19.88 925,392
2016-12-14 $23.19 $23.59 $22.95 $22.97 $20.09 1,048,160
2016-12-13 $23.23 $23.42 $23.00 $23.19 $20.29 341,402
2016-12-12 $23.47 $23.49 $22.74 $23.08 $20.19 417,677
2016-12-09 $23.12 $23.73 $23.12 $23.52 $20.58 970,566
2016-12-08 $23.25 $23.68 $22.89 $23.10 $20.21 606,592
2016-12-07 $23.18 $23.51 $22.93 $23.17 $20.27 805,118
2016-12-06 $23.40 $23.49 $23.12 $23.18 $20.28 663,047
2016-12-05 $23.03 $23.43 $22.84 $23.38 $20.45 702,347
2016-12-02 $22.42 $23.10 $22.11 $22.95 $20.08 542,333
2016-12-01 $22.99 $23.24 $22.27 $22.53 $19.71 622,681
2016-11-30 $23.41 $23.45 $22.83 $22.92 $20.05 880,533
2016-11-29 $23.14 $23.79 $23.14 $23.38 $20.45 1,164,173
2016-11-28 $23.47 $23.49 $23.09 $23.21 $20.30 426,992
2016-11-25 $23.14 $23.61 $23.11 $23.58 $20.63 229,975
2016-11-23 $23.01 $23.46 $22.85 $23.16 $20.26 597,447
2016-11-22 $22.81 $23.16 $22.38 $23.14 $20.24 474,979
2016-11-21 $22.88 $23.08 $22.70 $22.73 $19.88 730,335
2016-11-18 $22.32 $22.81 $22.19 $22.77 $19.92 1,287,100
2016-11-17 $21.84 $22.50 $21.80 $22.25 $19.46 2,828,748
2016-11-16 $21.90 $22.27 $21.75 $22.24 $19.46 489,353
2016-11-15 $21.70 $22.15 $21.58 $22.02 $19.26 719,058
2016-11-14 $22.35 $22.54 $21.69 $21.69 $18.97 860,656
2016-11-11 $22.03 $22.66 $21.88 $22.25 $19.46 1,042,917
2016-11-10 $21.36 $22.33 $21.07 $22.05 $19.29 5,301,474
2016-11-09 $22.16 $22.76 $21.89 $22.56 $19.65 349,151
2016-11-08 $21.32 $22.57 $21.10 $22.20 $19.33 419,012
2016-11-07 $22.04 $22.43 $21.82 $22.32 $19.44 486,368
2016-11-04 $21.26 $21.99 $21.10 $21.66 $18.86 279,197
2016-11-03 $21.86 $21.92 $21.14 $21.33 $18.58 469,021
2016-11-02 $22.28 $22.31 $21.76 $21.87 $19.05 338,485
2016-11-01 $21.98 $22.50 $21.82 $22.21 $19.34 314,351
2016-10-31 $22.38 $22.38 $21.56 $21.90 $19.07 492,528
2016-10-28 $22.16 $22.42 $22.09 $22.35 $19.46 89,226
2016-10-27 $22.56 $22.56 $22.02 $22.12 $19.26 148,212
2016-10-26 $22.26 $22.58 $22.12 $22.43 $19.53 115,412
2016-10-25 $22.59 $23.00 $22.48 $22.50 $19.59 165,513
2016-10-24 $22.63 $22.75 $22.06 $22.67 $19.74 180,137
2016-10-21 $22.18 $22.60 $22.18 $22.52 $19.61 83,655
2016-10-20 $21.92 $22.52 $21.92 $22.40 $19.51 87,977
2016-10-19 $21.98 $22.30 $21.90 $22.04 $19.19 82,597
2016-10-18 $22.31 $22.47 $21.87 $22.01 $19.17 216,066
2016-10-17 $22.40 $22.59 $22.15 $22.24 $19.37 170,244
2016-10-14 $22.67 $22.84 $22.36 $22.41 $19.52 97,260
2016-10-13 $22.55 $22.69 $22.14 $22.50 $19.59 135,915
2016-10-12 $22.88 $22.98 $22.52 $22.75 $19.81 328,453
2016-10-11 $23.33 $23.33 $22.80 $22.96 $19.99 174,754
2016-10-10 $23.35 $23.56 $23.12 $23.29 $20.28 202,696
2016-10-07 $23.30 $23.46 $22.76 $23.07 $20.09 184,632
2016-10-06 $23.30 $23.44 $23.03 $23.31 $20.30 128,122
2016-10-05 $23.00 $23.46 $22.94 $23.41 $20.39 276,007
2016-10-04 $23.10 $23.10 $22.71 $22.92 $19.96 228,693
2016-10-03 $23.71 $23.75 $22.92 $23.05 $20.07 406,250
2016-09-30 $22.99 $23.70 $22.70 $23.59 $20.54 803,487
2016-09-29 $22.87 $23.10 $22.67 $22.88 $19.92 656,728
2016-09-28 $22.99 $23.21 $22.68 $22.99 $20.02 641,960
2016-09-27 $23.04 $23.04 $22.18 $22.89 $19.93 303,576
2016-09-26 $22.90 $23.19 $22.80 $23.13 $20.14 141,946
2016-09-23 $22.56 $23.19 $22.52 $23.07 $20.09 160,354
2016-09-22 $22.04 $22.72 $22.04 $22.72 $19.79 242,393
2016-09-21 $21.94 $22.11 $21.56 $21.98 $19.14 279,043
2016-09-20 $21.94 $22.03 $21.79 $21.83 $19.01 148,764
2016-09-19 $21.65 $22.24 $21.64 $21.88 $19.05 273,201
2016-09-16 $21.40 $21.53 $21.00 $21.49 $18.71 463,856
2016-09-15 $20.95 $21.74 $20.95 $21.31 $18.56 523,866
2016-09-14 $20.84 $21.18 $20.84 $21.05 $18.33 577,804
2016-09-13 $21.60 $22.49 $20.58 $20.80 $18.11 972,857
2016-09-12 $21.41 $21.68 $21.22 $21.55 $18.77 261,263
2016-09-09 $22.03 $22.08 $21.29 $21.44 $18.67 253,299
2016-09-08 $22.25 $22.49 $21.94 $21.98 $19.14 214,266
2016-09-07 $22.24 $22.30 $21.91 $22.21 $19.34 221,169
2016-09-06 $22.36 $22.50 $22.02 $22.31 $19.43 185,082
2016-09-02 $22.86 $23.06 $22.18 $22.37 $19.48 236,771
2016-09-01 $22.55 $23.17 $22.44 $22.84 $19.89 317,026
2016-08-31 $22.35 $22.65 $22.08 $22.54 $19.63 169,830
2016-08-30 $22.12 $22.61 $22.07 $22.31 $19.43 191,922
2016-08-29 $22.19 $22.53 $22.09 $22.15 $19.29 135,724
2016-08-26 $22.18 $22.54 $22.00 $22.23 $19.36 204,154
2016-08-25 $22.14 $22.65 $21.85 $22.23 $19.36 187,798
2016-08-24 $22.68 $22.83 $22.19 $22.21 $19.34 305,677
2016-08-23 $22.82 $23.22 $22.62 $22.68 $19.75 625,477
2016-08-22 $22.73 $22.88 $22.51 $22.84 $19.89 558,568
2016-08-19 $22.82 $22.82 $22.27 $22.81 $19.86 464,094
2016-08-18 $22.82 $23.13 $22.31 $22.92 $19.96 375,735
2016-08-17 $23.06 $23.11 $22.35 $22.89 $19.93 512,008
2016-08-16 $21.47 $23.44 $20.80 $23.05 $20.07 891,150
2016-08-15 $22.03 $22.29 $21.77 $21.91 $19.08 593,705
2016-08-12 $22.33 $22.50 $21.90 $22.03 $19.18 563,036
2016-08-11 $22.08 $22.96 $22.00 $22.34 $19.45 236,111
2016-08-10 $22.71 $23.02 $21.84 $22.21 $19.26 451,457
2016-08-09 $22.96 $23.42 $22.40 $22.74 $19.71 548,546
2016-08-08 $22.71 $23.00 $22.57 $22.93 $19.88 161,273
2016-08-05 $22.71 $23.68 $22.38 $22.75 $19.72 228,365
2016-08-04 $23.24 $23.38 $22.40 $22.63 $19.62 436,801
2016-08-03 $22.95 $23.36 $22.72 $23.20 $20.11 153,860
2016-08-02 $22.67 $23.48 $22.40 $22.97 $19.91 233,014
2016-08-01 $23.11 $23.87 $22.57 $22.65 $19.64 394,159
2016-07-29 $22.88 $23.21 $22.67 $23.01 $19.95 179,576
2016-07-28 $23.04 $23.43 $22.83 $22.90 $19.85 365,493
2016-07-27 $22.69 $23.16 $22.56 $23.14 $20.06 253,711
2016-07-26 $22.06 $22.76 $22.06 $22.69 $19.67 323,319
2016-07-25 $22.10 $22.21 $21.98 $22.11 $19.17 165,039
2016-07-22 $22.04 $22.74 $22.02 $22.09 $19.15 212,197
2016-07-21 $22.40 $22.55 $21.67 $22.05 $19.12 284,616
2016-07-20 $22.54 $22.72 $22.00 $22.48 $19.49 349,677
2016-07-19 $22.47 $22.75 $22.36 $22.51 $19.52 300,253
2016-07-18 $22.44 $22.65 $22.31 $22.53 $19.53 192,860
2016-07-15 $22.49 $22.52 $21.79 $22.41 $19.43 166,540
2016-07-14 $22.67 $22.72 $22.07 $22.34