EchoStar Corp (SATS) Exchange: NASDAQ

Data as of July 15, 2024

$18.53 ($0.14) 0.76%

EchoStar Corp - Daily Information
Click for more stock information on EchoStar Corp.
Daily Information Data
Date July 15, 2024
Open $18.48
Previous Close $18.53
High $18.86
Low $18.35
Adjusted Open $18.48
Previous Adjusted Close $18.53
Adjusted High $18.86
Adjusted Low $18.35

Key People EchoStar Corp

Employee Position
Charles William Ergen Executive Chairman
Michael T. Dugan President, Chief Executive Office & Director
David J. Rayner Chief Operating & Financial Officer, Treasurer
Michelle Pearre Senior VP-Human Resources & Administration
Pradman Prithvinath Kaul Director
Anders N. Johnson Chief Strategy Officer
R. Stanton Dodge Director
Terry Brown Investor Relations Contact
Dean Alfred Manson Secretary, Executive VP & General Counsel
Lisa W. Hershman Independent Director
C. Michael Schroeder Independent Director
William David Wade Independent Director
Jeffrey R. Tarr Independent Director

Company Profile EchoStar Corp

Exchange: NASDAQ

IPO Date: Dec. 31, 2007

Employees: 5,000

Sector: Technology

Industry: Communication Equipment

Website: EchoStar Corp Website

Address: 10000 E. Geddes Avenue, Englewood, Colorado 80112

Historical Stock Data for EchoStar Corp (SATS)
Date Open High Low Close Adj.Close Volume
2024-07-05 $18.48 $18.86 $18.35 $18.53 $18.53 761,431
2024-07-03 $18.34 $18.53 $18.19 $18.39 $18.39 469,177
2024-07-02 $17.74 $18.30 $17.73 $18.13 $18.13 741,870
2024-07-01 $17.78 $17.87 $17.43 $17.71 $17.71 706,859
2024-06-28 $17.88 $18.25 $17.55 $17.81 $17.81 1,396,779
2024-06-27 $17.35 $17.89 $17.25 $17.78 $17.78 767,268
2024-06-26 $17.00 $17.79 $16.97 $17.58 $17.58 1,099,533
2024-06-25 $17.47 $17.47 $17.12 $17.16 $17.16 655,814
2024-06-24 $17.36 $17.70 $17.17 $17.54 $17.54 895,476
2024-06-21 $17.15 $17.34 $17.01 $17.20 $17.20 3,701,975
2024-06-20 $16.90 $17.32 $16.82 $17.21 $17.21 1,123,936
2024-06-18 $17.51 $17.81 $16.99 $17.04 $17.04 1,255,779
2024-06-17 $17.30 $17.85 $16.98 $17.57 $17.57 874,334
2024-06-14 $17.90 $18.01 $17.39 $17.44 $17.44 901,523
2024-06-13 $18.53 $18.72 $18.22 $18.22 $18.22 701,999
2024-06-12 $18.53 $19.03 $18.49 $18.68 $18.68 962,945
2024-06-11 $17.65 $18.19 $17.44 $17.86 $17.86 1,363,010
2024-06-10 $18.55 $18.65 $17.35 $17.83 $17.83 1,393,777
2024-06-07 $18.92 $19.13 $18.66 $18.81 $18.81 926,598
2024-06-06 $19.62 $19.95 $19.15 $19.30 $19.30 965,630
2024-06-05 $19.47 $19.99 $19.19 $19.84 $19.84 1,244,194
2024-06-04 $19.00 $19.47 $18.74 $19.34 $19.34 1,019,816
2024-06-03 $19.44 $19.67 $19.15 $19.19 $19.19 1,631,517
2024-05-31 $18.69 $19.48 $18.66 $19.20 $19.20 1,882,508
2024-05-30 $17.85 $18.64 $17.66 $18.50 $18.50 1,075,031
2024-05-29 $18.35 $18.48 $17.87 $18.10 $18.10 1,428,938
2024-05-28 $18.56 $18.76 $18.35 $18.46 $18.46 1,199,835
2024-05-24 $18.34 $18.76 $18.04 $18.49 $18.49 1,191,598
2024-05-23 $18.26 $18.46 $17.93 $18.19 $18.19 1,339,683
2024-05-22 $17.80 $18.39 $17.68 $18.25 $18.25 983,375
2024-05-21 $18.60 $18.70 $17.96 $18.05 $18.05 1,175,876
2024-05-20 $17.56 $18.70 $17.52 $18.64 $18.64 2,204,069
2024-05-17 $17.23 $17.59 $16.94 $17.59 $17.59 1,100,217
2024-05-16 $17.19 $17.51 $17.11 $17.11 $17.11 1,040,694
2024-05-15 $17.00 $17.60 $16.76 $17.45 $17.45 1,152,665
2024-05-14 $16.23 $16.81 $15.83 $16.75 $16.75 1,361,174
2024-05-13 $15.47 $16.01 $15.36 $15.87 $15.87 983,832
2024-05-10 $15.59 $15.59 $14.81 $15.31 $15.31 1,549,628
2024-05-09 $15.42 $15.61 $14.40 $15.61 $15.61 2,386,854
2024-05-08 $15.28 $16.18 $14.69 $15.45 $15.45 3,861,509
2024-05-07 $17.56 $17.74 $16.98 $17.35 $17.35 1,473,841
2024-05-06 $17.43 $17.77 $17.39 $17.56 $17.56 1,093,450
2024-05-03 $17.43 $17.74 $17.26 $17.45 $17.45 1,744,762
2024-05-02 $16.19 $17.07 $16.00 $16.99 $16.99 1,301,857
2024-05-01 $16.03 $16.60 $15.80 $16.12 $16.12 1,606,665
2024-04-30 $15.82 $16.06 $15.61 $15.99 $15.99 1,127,186
2024-04-29 $15.90 $16.16 $15.43 $16.00 $16.00 1,437,986
2024-04-26 $16.07 $16.54 $15.98 $16.00 $16.00 1,203,761
2024-04-25 $15.54 $16.11 $15.49 $16.02 $16.02 1,608,811
2024-04-24 $15.20 $15.97 $15.06 $15.88 $15.88 1,018,886
2024-04-23 $14.90 $15.46 $14.89 $15.30 $15.30 1,496,976
2024-04-22 $14.63 $15.27 $14.47 $15.06 $15.06 1,258,058
2024-04-19 $14.56 $14.83 $13.52 $14.55 $14.55 1,330,351
2024-04-18 $14.02 $14.67 $14.02 $14.56 $14.56 1,829,767
2024-04-17 $13.88 $14.45 $13.88 $14.01 $14.01 1,128,959
2024-04-16 $13.99 $14.04 $13.49 $13.88 $13.88 1,186,263
2024-04-15 $14.37 $14.55 $13.96 $14.17 $14.17 1,060,118
2024-04-12 $14.25 $14.29 $13.88 $14.20 $14.20 1,376,121
2024-04-11 $13.45 $14.50 $13.32 $14.45 $14.45 1,460,691
2024-04-10 $13.12 $13.52 $13.00 $13.43 $13.43 2,018,733
2024-04-09 $13.67 $13.91 $13.57 $13.66 $13.66 904,115
2024-04-08 $13.59 $13.81 $13.49 $13.64 $13.64 811,617
2024-04-05 $13.19 $13.70 $13.19 $13.30 $13.30 1,175,829
2024-04-04 $13.89 $13.96 $13.32 $13.51 $13.51 1,493,918
2024-04-03 $12.70 $13.68 $12.66 $13.59 $13.59 1,656,324
2024-04-02 $13.74 $13.83 $13.00 $13.04 $13.04 1,835,172
2024-04-01 $14.25 $14.50 $13.98 $14.04 $14.04 1,376,946
2024-03-28 $14.07 $14.46 $13.92 $14.25 $14.25 1,347,521
2024-03-27 $13.00 $14.07 $12.74 $14.01 $14.01 1,144,522
2024-03-26 $13.74 $13.79 $12.95 $12.95 $12.95 1,303,795
2024-03-25 $13.72 $13.99 $13.55 $13.65 $13.65 858,216
2024-03-22 $14.16 $14.21 $13.48 $13.83 $13.83 859,065
2024-03-21 $13.97 $14.27 $13.52 $14.14 $14.14 1,072,746
2024-03-20 $12.69 $13.89 $12.36 $13.84 $13.84 2,150,413
2024-03-19 $12.60 $12.97 $12.45 $12.73 $12.73 1,937,888
2024-03-18 $13.68 $13.68 $12.66 $12.70 $12.70 1,798,149
2024-03-15 $14.11 $14.25 $13.44 $13.57 $13.57 4,577,846
2024-03-14 $15.31 $15.40 $13.87 $14.13 $14.13 2,405,190
2024-03-13 $15.49 $15.64 $15.20 $15.46 $15.46 1,325,273
2024-03-12 $15.03 $15.43 $14.58 $15.24 $15.24 1,507,652
2024-03-11 $13.94 $15.42 $13.91 $15.25 $15.25 2,334,652
2024-03-08 $13.95 $14.00 $13.21 $13.78 $13.78 2,101,738
2024-03-07 $13.54 $13.95 $13.40 $13.92 $13.92 1,427,333
2024-03-06 $13.09 $13.61 $13.02 $13.56 $13.56 1,650,881
2024-03-05 $13.00 $13.89 $12.81 $13.00 $13.00 2,238,227
2024-03-04 $12.87 $13.17 $12.63 $13.05 $13.05 2,680,115
2024-03-01 $11.93 $13.70 $11.83 $13.22 $13.22 4,170,931
2024-02-29 $13.45 $13.63 $13.00 $13.11 $13.11 1,954,218
2024-02-28 $12.92 $13.26 $12.70 $13.23 $13.23 1,290,960
2024-02-27 $12.22 $13.18 $12.22 $13.06 $13.06 2,291,365
2024-02-26 $12.52 $12.97 $12.06 $12.14 $12.14 2,300,275
2024-02-23 $13.25 $13.41 $12.54 $12.67 $12.67 1,543,531
2024-02-22 $13.14 $13.53 $12.90 $13.32 $13.32 1,358,747
2024-02-21 $13.80 $13.80 $13.33 $13.51 $13.51 1,898,297
2024-02-20 $13.33 $14.05 $13.33 $13.78 $13.78 2,161,149
2024-02-16 $12.67 $13.85 $12.40 $13.77 $13.77 2,184,549
2024-02-15 $12.70 $12.95 $12.37 $12.77 $12.77 1,391,348
2024-02-14 $12.79 $12.97 $12.54 $12.66 $12.66 1,676,629
2024-02-13 $12.55 $13.10 $12.26 $12.55 $12.55 2,238,884
2024-02-12 $13.61 $13.76 $12.98 $13.00 $13.00 1,376,337
2024-02-09 $13.32 $14.21 $13.22 $13.52 $13.52 1,340,438
2024-02-08 $13.05 $13.57 $13.05 $13.51 $13.51 971,440
2024-02-07 $13.41 $13.62 $13.10 $13.25 $13.25 1,252,739
2024-02-06 $13.07 $13.46 $13.06 $13.30 $13.30 742,561
2024-02-05 $13.18 $13.20 $12.66 $13.11 $13.11 1,123,167
2024-02-02 $13.19 $13.64 $12.99 $13.41 $13.41 874,921
2024-02-01 $13.46 $13.77 $13.25 $13.45 $13.45 1,067,927
2024-01-31 $13.51 $14.00 $13.35 $13.39 $13.39 1,315,545
2024-01-30 $13.81 $13.81 $13.30 $13.65 $13.65 1,409,931
2024-01-29 $13.69 $13.86 $13.48 $13.80 $13.80 1,366,398
2024-01-26 $14.01 $14.29 $13.74 $13.85 $13.85 1,328,730
2024-01-25 $14.72 $14.87 $13.96 $13.97 $13.97 1,567,940
2024-01-24 $15.25 $15.26 $14.17 $14.72 $14.72 4,157,444
2024-01-23 $14.78 $15.37 $14.35 $15.11 $15.11 3,057,245
2024-01-22 $15.46 $15.48 $14.12 $14.57 $14.57 2,811,000
2024-01-19 $17.22 $17.23 $15.30 $15.38 $15.38 4,667,343
2024-01-18 $17.62 $17.64 $16.54 $17.22 $17.22 2,715,464
2024-01-17 $16.89 $17.70 $16.88 $17.50 $17.50 4,096,609
2024-01-16 $16.10 $18.20 $16.01 $17.45 $17.45 5,962,055
2024-01-12 $16.02 $16.53 $15.77 $16.06 $16.06 6,291,934
2024-01-11 $16.40 $16.83 $15.86 $16.08 $16.08 5,922,792
2024-01-10 $12.85 $17.90 $12.85 $16.65 $16.65 18,133,765
2024-01-09 $12.25 $12.78 $11.90 $12.66 $12.66 2,686,630
2024-01-08 $12.64 $13.12 $12.49 $12.77 $12.77 2,669,806
2024-01-05 $13.37 $13.87 $12.57 $12.64 $12.64 3,430,349
2024-01-04 $14.40 $14.44 $12.57 $13.50 $13.50 5,324,976
2024-01-03 $15.53 $15.83 $14.07 $14.32 $14.32 6,829,484
2024-01-02 $16.16 $16.83 $15.65 $15.71 $15.71 8,542,354
2023-12-29 $16.00 $16.96 $15.88 $16.57 $16.57 17,427,709
2023-12-28 $15.12 $16.40 $14.90 $16.08 $16.08 2,761,644
2023-12-27 $14.80 $15.65 $14.73 $15.08 $15.08 1,911,690
2023-12-26 $14.30 $14.91 $14.30 $14.76 $14.76 712,008
2023-12-22 $14.32 $14.32 $13.93 $14.25 $14.25 588,713
2023-12-21 $13.85 $14.07 $13.66 $14.06 $14.06 473,741
2023-12-20 $13.89 $14.20 $13.41 $13.67 $13.67 605,248
2023-12-19 $13.50 $14.02 $13.45 $13.96 $13.96 566,290
2023-12-18 $13.40 $13.74 $13.05 $13.31 $13.31 555,714
2023-12-15 $13.83 $14.09 $13.05 $13.31 $13.31 1,557,800
2023-12-14 $13.07 $14.04 $13.07 $13.71 $13.71 975,440
2023-12-13 $12.29 $12.76 $11.71 $12.74 $12.74 770,985
2023-12-12 $12.70 $12.70 $12.09 $12.23 $12.23 693,031
2023-12-11 $13.00 $13.23 $12.31 $12.69 $12.69 1,000,336
2023-12-08 $12.42 $13.16 $12.35 $13.04 $13.04 1,376,489
2023-12-07 $11.40 $12.49 $11.32 $12.45 $12.45 1,435,601
2023-12-06 $11.21 $11.66 $11.12 $11.40 $11.40 1,687,651
2023-12-05 $11.19 $11.20 $10.91 $11.03 $11.03 786,838
2023-12-04 $11.16 $11.60 $11.12 $11.28 $11.28 1,101,028
2023-12-01 $10.61 $11.27 $10.26 $11.26 $11.26 1,497,978
2023-11-30 $10.53 $10.64 $10.21 $10.47 $10.47 993,881
2023-11-29 $10.40 $10.80 $10.38 $10.63 $10.63 1,721,461
2023-11-28 $10.67 $10.67 $10.18 $10.25 $10.25 678,654
2023-11-27 $10.55 $10.81 $10.43 $10.74 $10.74 730,921
2023-11-24 $10.58 $10.70 $10.47 $10.61 $10.61 201,319
2023-11-22 $10.65 $10.81 $10.50 $10.58 $10.58 720,766
2023-11-21 $10.52 $10.85 $10.33 $10.56 $10.56 746,597
2023-11-20 $10.43 $10.64 $10.15 $10.61 $10.61 915,070
2023-11-17 $9.88 $10.46 $9.54 $10.43 $10.43 1,745,876
2023-11-16 $10.04 $10.11 $9.53 $9.68 $9.68 1,452,392
2023-11-15 $10.20 $10.58 $10.00 $10.01 $10.01 1,440,919
2023-11-14 $10.12 $10.56 $9.84 $10.17 $10.17 1,328,509
2023-11-13 $10.00 $10.25 $9.64 $9.74 $9.74 1,065,003
2023-11-10 $10.18 $10.32 $9.71 $9.98 $9.98 1,388,872
2023-11-09 $10.74 $10.75 $9.71 $10.09 $10.09 2,250,058
2023-11-08 $10.63 $10.91 $10.16 $10.65 $10.65 3,654,423
2023-11-07 $10.28 $11.16 $9.81 $10.62 $10.62 3,848,510
2023-11-06 $13.12 $13.70 $10.40 $10.61 $10.61 3,294,724
2023-11-03 $15.05 $15.76 $14.95 $15.44 $15.44 740,711
2023-11-02 $14.09 $14.87 $14.09 $14.81 $14.81 497,408
2023-11-01 $13.88 $14.04 $13.63 $13.88 $13.88 396,856
2023-10-31 $13.61 $13.93 $13.57 $13.86 $13.86 298,237
2023-10-30 $13.45 $13.80 $13.42 $13.61 $13.61 541,350
2023-10-27 $13.83 $13.83 $13.21 $13.27 $13.27 377,696
2023-10-26 $13.56 $14.05 $13.55 $13.75 $13.75 393,424
2023-10-25 $13.95 $14.06 $13.62 $13.62 $13.62 349,191
2023-10-24 $13.78 $14.31 $13.78 $13.96 $13.96 523,254
2023-10-23 $14.10 $14.46 $13.64 $13.69 $13.69 468,949
2023-10-20 $14.06 $14.51 $13.98 $14.13 $14.13 561,395
2023-10-19 $14.48 $14.65 $13.98 $14.07 $14.07 515,666
2023-10-18 $14.17 $14.72 $13.98 $14.39 $14.39 387,179
2023-10-17 $14.08 $14.46 $13.98 $14.31 $14.31 479,875
2023-10-16 $14.43 $14.77 $14.21 $14.22 $14.22 482,839
2023-10-13 $14.65 $14.95 $14.29 $14.51 $14.51 434,820
2023-10-12 $14.66 $14.96 $14.25 $14.62 $14.62 343,175
2023-10-11 $14.63 $14.93 $14.40 $14.50 $14.50 315,518
2023-10-10 $14.67 $15.20 $14.62 $14.68 $14.68 394,816
2023-10-09 $14.28 $15.01 $13.95 $14.59 $14.59 473,805
2023-10-06 $14.71 $14.76 $14.29 $14.35 $14.35 236,664
2023-10-05 $14.32 $15.03 $14.03 $14.87 $14.87 240,983
2023-10-04 $14.79 $14.84 $14.15 $14.30 $14.30 516,413
2023-10-03 $15.90 $15.90 $14.51 $14.73 $14.73 381,278
2023-10-02 $16.75 $16.87 $15.99 $16.06 $16.06 106,894
2023-09-29 $17.01 $17.32 $16.72 $16.75 $16.75 144,693
2023-09-28 $16.47 $16.97 $16.30 $16.94 $16.94 134,773
2023-09-27 $16.61 $16.71 $16.15 $16.46 $16.46 197,860
2023-09-26 $17.53 $17.58 $16.46 $16.46 $16.46 177,876
2023-09-25 $17.79 $17.80 $17.43 $17.66 $17.66 137,335
2023-09-22 $18.04 $18.37 $17.82 $17.88 $17.88 153,507
2023-09-21 $18.26 $18.34 $17.71 $18.11 $18.11 255,585
2023-09-20 $18.78 $19.14 $18.43 $18.45 $18.45 118,407
2023-09-19 $18.29 $19.32 $18.29 $18.66 $18.66 268,272
2023-09-18 $18.76 $18.76 $18.22 $18.34 $18.34 319,545
2023-09-15 $19.47 $19.92 $18.75 $18.78 $18.78 616,582
2023-09-14 $18.15 $19.45 $18.15 $19.41 $19.41 449,333
2023-09-13 $17.76 $17.98 $17.32 $17.95 $17.95 221,596
2023-09-12 $17.73 $17.98 $17.45 $17.79 $17.79 223,068
2023-09-11 $18.05 $18.49 $17.71 $17.81 $17.81 224,446
2023-09-08 $17.40 $18.27 $17.40 $18.04 $18.04 205,194
2023-09-07 $18.40 $18.40 $17.39 $17.53 $17.53 525,205
2023-09-06 $17.69 $18.23 $17.33 $18.21 $18.21 324,489
2023-09-05 $17.17 $17.96 $17.10 $17.71 $17.71 365,798
2023-09-01 $17.64 $17.64 $17.17 $17.28 $17.28 216,138
2023-08-31 $17.36 $17.61 $17.27 $17.38 $17.38 379,498
2023-08-30 $17.51 $17.61 $17.28 $17.35 $17.35 247,798
2023-08-29 $17.31 $17.96 $17.23 $17.55 $17.55 229,495
2023-08-28 $17.43 $17.92 $17.33 $17.42 $17.42 335,961
2023-08-25 $18.08 $18.53 $17.23 $17.35 $17.35 434,146
2023-08-24 $18.28 $18.31 $17.66 $17.98 $17.98 329,839
2023-08-23 $18.31 $18.53 $18.17 $18.23 $18.23 439,257
2023-08-22 $18.71 $18.81 $18.22 $18.32 $18.32 2,318,873
2023-08-21 $19.62 $19.62 $18.18 $18.65 $18.65 740,457
2023-08-18 $20.14 $20.14 $19.49 $19.64 $19.64 682,982
2023-08-17 $20.82 $21.02 $20.12 $20.22 $20.22 532,264
2023-08-16 $22.16 $22.48 $20.73 $20.74 $20.74 716,397
2023-08-15 $23.09 $23.25 $22.09 $22.20 $22.20 832,042
2023-08-14 $22.83 $23.55 $22.74 $23.25 $23.25 1,610,934
2023-08-11 $23.09 $23.51 $22.66 $23.01 $23.01 503,609
2023-08-10 $23.81 $24.32 $22.71 $23.28 $23.28 1,428,146
2023-08-09 $24.08 $24.80 $23.09 $23.62 $23.62 2,290,003
2023-08-08 $21.24 $23.90 $21.17 $23.74 $23.74 4,523,908
2023-08-07 $20.41 $23.86 $20.40 $23.50 $23.50 814,845
2023-08-04 $18.90 $19.42 $18.67 $19.38 $19.38 241,731
2023-08-03 $18.98 $19.06 $18.75 $18.99 $18.99 127,384
2023-08-02 $19.13 $19.13 $18.94 $19.11 $19.11 129,043
2023-08-01 $19.41 $19.41 $19.06 $19.24 $19.24 162,575
2023-07-31 $19.30 $19.55 $19.25 $19.43 $19.43 245,440
2023-07-28 $19.26 $19.30 $19.14 $19.22 $19.22 168,282
2023-07-27 $19.19 $19.30 $18.98 $19.09 $19.09 542,995
2023-07-26 $19.13 $19.25 $18.80 $19.06 $19.06 591,043
2023-07-25 $19.24 $19.28 $19.12 $19.16 $19.16 503,154
2023-07-24 $19.12 $19.46 $19.12 $19.27 $19.27 147,425
2023-07-21 $19.24 $19.33 $19.06 $19.14 $19.14 171,299
2023-07-20 $19.03 $19.22 $18.57 $19.13 $19.13 306,475
2023-07-19 $18.90 $19.19 $18.89 $19.02 $19.02 262,139
2023-07-18 $18.72 $19.06 $18.72 $18.87 $18.87 119,823
2023-07-17 $18.62 $18.81 $18.48 $18.75 $18.75 158,241
2023-07-14 $19.14 $19.23 $18.59 $18.70 $18.70 283,834
2023-07-13 $19.00 $19.30 $18.97 $19.25 $19.25 184,440
2023-07-12 $18.78 $19.03 $18.59 $18.90 $18.90 146,753
2023-07-11 $18.40 $18.57 $18.28 $18.55 $18.55 149,046
2023-07-10 $18.44 $18.70 $18.26 $18.37 $18.37 208,292
2023-07-07 $17.70 $18.68 $17.70 $18.50 $18.50 560,213
2023-07-06 $16.93 $18.49 $16.14 $17.66 $17.66 1,096,613
2023-07-05 $17.14 $17.26 $16.99 $17.07 $17.07 112,748
2023-07-03 $17.27 $17.56 $17.20 $17.25 $17.25 54,984
2023-06-30 $17.46 $17.46 $17.25 $17.34 $17.34 94,531
2023-06-29 $17.19 $17.58 $17.08 $17.35 $17.35 170,302
2023-06-28 $17.07 $17.17 $16.99 $17.17 $17.17 240,496
2023-06-27 $17.12 $17.29 $17.12 $17.13 $17.13 100,180
2023-06-26 $17.00 $17.32 $17.00 $17.11 $17.11 78,829
2023-06-23 $16.87 $17.12 $16.87 $17.02 $17.02 244,852
2023-06-22 $16.95 $17.06 $16.73 $17.05 $17.05 124,151
2023-06-21 $16.97 $17.09 $16.85 $17.00 $17.00 121,555
2023-06-20 $17.13 $17.13 $16.83 $17.02 $17.02 152,862
2023-06-16 $17.53 $17.53 $16.95 $17.20 $17.20 274,113
2023-06-15 $17.31 $17.58 $17.14 $17.48 $17.48 141,059
2023-06-14 $17.35 $17.73 $17.17 $17.37 $17.37 202,744
2023-06-13 $17.19 $17.50 $17.07 $17.38 $17.38 153,205
2023-06-12 $16.97 $17.29 $16.82 $17.21 $17.21 138,444
2023-06-09 $17.23 $17.23 $16.89 $17.02 $17.02 144,831
2023-06-08 $17.27 $17.47 $17.02 $17.22 $17.22 405,010
2023-06-07 $16.96 $17.56 $16.96 $17.35 $17.35 157,372
2023-06-06 $16.34 $16.94 $16.31 $16.87 $16.87 139,890
2023-06-05 $16.40 $16.50 $16.11 $16.35 $16.35 137,338
2023-06-02 $15.76 $16.55 $15.69 $16.50 $16.50 205,712
2023-06-01 $15.75 $15.82 $15.40 $15.66 $15.66 155,290
2023-05-31 $16.15 $16.31 $15.63 $15.77 $15.77 210,987
2023-05-30 $16.33 $16.40 $16.09 $16.23 $16.23 129,856
2023-05-26 $15.99 $16.37 $15.99 $16.33 $16.33 150,233
2023-05-25 $15.99 $16.18 $15.88 $16.03 $16.03 146,286
2023-05-24 $16.34 $16.34 $16.03 $16.11 $16.11 151,017
2023-05-23 $16.17 $16.63 $15.78 $16.40 $16.40 169,518
2023-05-22 $15.95 $16.24 $15.87 $16.14 $16.14 153,560
2023-05-19 $16.28 $16.41 $15.84 $15.88 $15.88 136,511
2023-05-18 $16.23 $16.34 $15.83 $16.13 $16.13 127,675
2023-05-17 $15.94 $16.36 $15.80 $16.33 $16.33 189,964
2023-05-16 $15.92 $16.04 $15.48 $15.82 $15.82 154,849
2023-05-15 $15.47 $16.10 $15.45 $16.02 $16.02 190,534
2023-05-12 $15.38 $15.71 $15.35 $15.46 $15.46 145,369
2023-05-11 $15.13 $15.63 $15.02 $15.31 $15.31 630,831
2023-05-10 $15.47 $15.52 $14.97 $15.13 $15.13 438,404
2023-05-09 $16.02 $16.02 $14.67 $15.30 $15.30 256,439
2023-05-08 $16.26 $16.26 $15.65 $15.84 $15.84 221,731
2023-05-05 $16.29 $16.45 $15.70 $16.08 $16.08 197,647
2023-05-04 $16.15 $16.18 $15.81 $16.01 $16.01 216,752
2023-05-03 $16.84 $16.84 $16.24 $16.25 $16.25 162,715
2023-05-02 $16.84 $16.84 $16.32 $16.62 $16.62 191,275
2023-05-01 $17.03 $17.38 $16.85 $16.94 $16.94 114,869
2023-04-28 $17.23 $17.35 $16.95 $17.07 $17.07 143,225
2023-04-27 $17.06 $17.22 $16.85 $17.16 $17.16 142,286
2023-04-26 $16.86 $17.11 $16.74 $16.89 $16.89 138,121
2023-04-25 $17.32 $17.42 $16.89 $16.94 $16.94 165,756
2023-04-24 $17.27 $17.62 $17.20 $17.40 $17.40 113,618
2023-04-21 $17.16 $17.39 $17.16 $17.24 $17.24 122,927
2023-04-20 $17.28 $17.34 $16.91 $17.19 $17.19 164,873
2023-04-19 $17.34 $17.40 $17.14 $17.29 $17.29 147,348
2023-04-18 $17.57 $17.57 $17.10 $17.35 $17.35 174,821
2023-04-17 $17.48 $17.62 $17.35 $17.57 $17.57 144,949
2023-04-14 $18.12 $18.27 $17.29 $17.48 $17.48 171,925
2023-04-13 $18.00 $18.37 $17.86 $18.20 $18.20 192,424
2023-04-12 $18.28 $18.34 $17.78 $17.94 $17.94 167,422
2023-04-11 $18.30 $18.41 $17.89 $18.08 $18.08 211,395
2023-04-10 $18.07 $18.38 $17.92 $18.34 $18.34 405,222
2023-04-06 $17.72 $18.06 $17.65 $18.03 $18.03 224,853
2023-04-05 $17.79 $17.87 $17.56 $17.68 $17.68 175,460
2023-04-04 $18.77 $18.77 $17.63 $17.82 $17.82 139,342
2023-04-03 $18.35 $18.64 $18.12 $18.51 $18.51 302,916
2023-03-31 $18.10 $18.32 $18.03 $18.29 $18.29 332,601
2023-03-30 $17.97 $18.24 $17.85 $18.03 $18.03 185,986
2023-03-29 $17.71 $17.92 $17.60 $17.87 $17.87 335,169
2023-03-28 $17.27 $17.75 $17.10 $17.50 $17.50 365,534
2023-03-27 $17.89 $18.10 $17.38 $17.46 $17.46 300,817
2023-03-24 $17.90 $17.98 $17.60 $17.76 $17.76 240,214
2023-03-23 $18.27 $18.43 $18.02 $18.06 $18.06 193,396
2023-03-22 $18.51 $18.62 $18.18 $18.21 $18.21 188,617
2023-03-21 $18.76 $18.87 $18.26 $18.47 $18.47 156,817
2023-03-20 $18.37 $19.00 $18.20 $18.55 $18.55 206,947
2023-03-17 $18.38 $18.44 $18.12 $18.18 $18.18 774,632
2023-03-16 $18.30 $18.65 $18.17 $18.65 $18.65 269,486
2023-03-15 $18.49 $18.63 $18.29 $18.57 $18.57 210,220
2023-03-14 $19.13 $19.31 $18.83 $18.93 $18.93 248,622
2023-03-13 $18.80 $18.92 $18.56 $18.67 $18.67 233,901
2023-03-10 $19.57 $19.57 $18.75 $19.08 $19.08 338,366
2023-03-09 $19.90 $20.06 $19.67 $19.69 $19.69 214,191
2023-03-08 $20.17 $20.17 $19.72 $19.91 $19.91 171,011
2023-03-07 $19.96 $20.10 $19.77 $20.00 $20.00 173,870
2023-03-06 $20.08 $20.08 $19.77 $20.01 $20.01 261,996
2023-03-03 $20.35 $20.41 $20.04 $20.10 $20.10 337,710
2023-03-02 $19.73 $20.34 $19.50 $20.31 $20.31 266,924
2023-03-01 $19.91 $20.46 $19.85 $20.07 $20.07 280,705
2023-02-28 $20.00 $20.13 $19.85 $19.96 $19.96 330,472
2023-02-27 $20.45 $21.06 $19.80 $19.87 $19.87 305,556
2023-02-24 $20.08 $20.36 $19.89 $20.36 $20.36 299,779
2023-02-23 $18.52 $20.42 $17.73 $20.10 $20.10 547,205
2023-02-22 $17.92 $18.24 $17.53 $17.71 $17.71 268,648
2023-02-21 $18.14 $18.26 $17.75 $17.85 $17.85 210,220
2023-02-17 $17.89 $18.42 $17.79 $18.29 $18.29 184,388
2023-02-16 $17.84 $17.92 $17.54 $17.73 $17.73 196,239
2023-02-15 $17.69 $18.17 $17.60 $18.11 $18.11 209,128
2023-02-14 $17.73 $17.94 $17.40 $17.88 $17.88 497,892
2023-02-13 $17.61 $17.90 $17.23 $17.86 $17.86 213,944
2023-02-10 $17.15 $17.78 $17.07 $17.71 $17.71 235,330
2023-02-09 $17.31 $17.41 $17.03 $17.18 $17.18 171,751
2023-02-08 $17.83 $17.83 $17.12 $17.22 $17.22 161,636
2023-02-07 $18.59 $18.59 $17.72 $17.81 $17.81 204,546
2023-02-06 $18.66 $18.66 $18.27 $18.43 $18.43 136,466
2023-02-03 $18.85 $19.19 $18.31 $18.79 $18.79 167,594
2023-02-02 $18.81 $19.12 $18.79 $19.05 $19.05 178,326
2023-02-01 $18.63 $18.78 $18.30 $18.63 $18.63 149,884
2023-01-31 $18.26 $18.76 $18.23 $18.71 $18.71 217,945
2023-01-30 $18.69 $18.93 $18.01 $18.30 $18.30 244,485
2023-01-27 $18.70 $19.07 $18.59 $18.70 $18.70 116,857
2023-01-26 $18.70 $18.87 $18.53 $18.85 $18.85 157,211
2023-01-25 $18.19 $18.70 $18.00 $18.63 $18.63 163,742
2023-01-24 $18.00 $18.32 $17.84 $18.19 $18.19 248,471
2023-01-23 $18.42 $18.57 $17.84 $17.95 $17.95 230,309
2023-01-20 $17.71 $18.66 $17.30 $18.47 $18.47 308,515
2023-01-19 $17.42 $17.75 $17.36 $17.58 $17.58 204,621
2023-01-18 $17.65 $17.74 $17.37 $17.51 $17.51 202,573
2023-01-17 $18.00 $18.02 $17.64 $17.65 $17.65 209,656
2023-01-13 $17.56 $18.26 $17.15 $18.07 $18.07 311,536
2023-01-12 $17.29 $17.70 $17.16 $17.69 $17.69 262,365
2023-01-11 $16.50 $17.30 $16.49 $17.26 $17.26 342,763
2023-01-10 $16.06 $16.52 $15.87 $16.50 $16.50 253,321
2023-01-09 $16.66 $16.70 $16.00 $16.03 $16.03 267,139
2023-01-06 $16.48 $16.89 $16.48 $16.61 $16.61 300,268
2023-01-05 $16.29 $16.55 $16.20 $16.35 $16.35 277,746
2023-01-04 $16.76 $17.05 $16.33 $16.37 $16.37 291,764
2023-01-03 $16.90 $17.05 $16.50 $16.77 $16.77 254,531
2022-12-30 $16.60 $16.78 $16.50 $16.68 $16.68 242,133
2022-12-29 $16.37 $16.82 $16.17 $16.74 $16.74 202,566
2022-12-28 $16.66 $16.97 $16.23 $16.34 $16.34 278,214
2022-12-27 $16.87 $16.94 $16.68 $16.72 $16.72 216,962
2022-12-23 $16.40 $16.94 $16.40 $16.89 $16.89 249,898
2022-12-22 $16.22 $16.47 $16.07 $16.44 $16.44 236,234
2022-12-21 $16.11 $16.41 $15.84 $16.35 $16.35 232,393
2022-12-20 $15.97 $16.10 $15.69 $15.85 $15.85 246,820
2022-12-19 $15.91 $16.18 $15.66 $15.83 $15.83 317,066
2022-12-16 $15.92 $16.04 $15.69 $15.95 $15.95 527,100
2022-12-15 $16.18 $16.36 $15.85 $16.08 $16.08 412,542
2022-12-14 $16.14 $16.53 $16.11 $16.33 $16.33 355,132
2022-12-13 $16.82 $17.01 $16.21 $16.25 $16.25 378,435
2022-12-12 $16.64 $16.88 $16.30 $16.39 $16.39 216,577
2022-12-09 $16.44 $16.91 $16.30 $16.63 $16.63 227,695
2022-12-08 $16.36 $16.78 $16.28 $16.54 $16.54 342,685
2022-12-07 $16.44 $16.66 $16.23 $16.33 $16.33 310,551
2022-12-06 $16.50 $16.63 $16.00 $16.37 $16.37 412,918
2022-12-05 $16.90 $17.35 $16.43 $16.59 $16.59 434,366
2022-12-02 $16.89 $17.17 $16.86 $17.08 $17.08 283,319
2022-12-01 $17.38 $17.83 $17.08 $17.10 $17.10 255,688
2022-11-30 $17.19 $17.47 $16.76 $17.40 $17.40 368,653
2022-11-29 $16.91 $17.36 $16.73 $17.21 $17.21 263,104
2022-11-28 $17.33 $17.35 $16.94 $17.04 $17.04 662,736
2022-11-25 $17.39 $17.68 $16.86 $17.44 $17.44 146,703
2022-11-23 $17.33 $17.75 $17.21 $17.52 $17.52 188,137
2022-11-22 $17.48 $17.72 $17.20 $17.37 $17.37 215,842
2022-11-21 $17.49 $17.58 $17.20 $17.43 $17.43 215,264
2022-11-18 $17.62 $17.69 $17.25 $17.51 $17.51 212,612
2022-11-17 $17.20 $17.42 $17.02 $17.34 $17.34 183,523
2022-11-16 $17.74 $18.00 $17.40 $17.47 $17.47 231,559
2022-11-15 $17.88 $18.38 $17.85 $17.91 $17.91 209,628
2022-11-14 $17.71 $18.05 $17.60 $17.87 $17.87 297,485
2022-11-11 $17.94 $18.02 $17.56 $17.70 $17.70 254,036
2022-11-10 $17.55 $17.97 $17.31 $17.91 $17.91 240,807
2022-11-09 $17.58 $17.58 $16.92 $17.26 $17.26 269,067
2022-11-08 $17.48 $18.18 $17.27 $17.78 $17.78 324,230
2022-11-07 $17.18 $17.45 $16.95 $17.41 $17.41 267,759
2022-11-04 $16.40 $17.16 $15.79 $17.16 $17.16 411,527
2022-11-03 $18.78 $18.78 $16.91 $17.11 $17.11 547,868
2022-11-02 $18.95 $19.41 $18.74 $19.07 $19.07 390,032
2022-11-01 $19.15 $19.20 $18.73 $18.98 $18.98 302,603
2022-10-31 $18.81 $18.92 $18.55 $18.87 $18.87 267,894
2022-10-28 $18.61 $18.99 $18.61 $18.81 $18.81 188,829
2022-10-27 $18.69 $18.92 $18.38 $18.53 $18.53 176,252
2022-10-26 $18.71 $18.79 $18.46 $18.50 $18.50 157,002
2022-10-25 $18.39 $18.97 $18.39 $18.61 $18.61 171,643
2022-10-24 $18.32 $18.53 $18.09 $18.42 $18.42 147,005
2022-10-21 $17.84 $18.33 $17.70 $18.29 $18.29 194,905
2022-10-20 $17.83 $18.12 $17.67 $17.79 $17.79 131,811
2022-10-19 $18.07 $18.17 $17.62 $17.76 $17.76 141,579
2022-10-18 $18.33 $18.64 $18.08 $18.20 $18.20 128,272
2022-10-17 $17.74 $18.25 $17.74 $18.10 $18.10 209,248
2022-10-14 $18.34 $18.44 $17.54 $17.56 $17.56 170,767
2022-10-13 $17.57 $18.22 $17.32 $18.20 $18.20 220,094
2022-10-12 $17.55 $17.87 $17.30 $17.70 $17.70 191,769
2022-10-11 $17.49 $17.77 $17.31 $17.59 $17.59 238,880
2022-10-10 $17.20 $17.95 $17.18 $17.70 $17.70 209,342
2022-10-07 $17.40 $17.53 $17.11 $17.21 $17.21 314,694
2022-10-06 $16.72 $17.67 $16.66 $17.64 $17.64 350,331
2022-10-05 $16.83 $16.96 $16.48 $16.72 $16.72 117,970
2022-10-04 $17.25 $17.45 $16.99 $17.13 $17.13 254,440
2022-10-03 $16.77 $17.36 $16.65 $17.25 $17.25 211,907
2022-09-30 $16.46 $16.93 $16.44 $16.47 $16.47 270,226
2022-09-29 $16.59 $16.59 $16.31 $16.52 $16.52 228,545
2022-09-28 $16.17 $16.98 $16.15 $16.81 $16.81 241,216
2022-09-27 $16.21 $16.43 $15.84 $16.18 $16.18 344,954
2022-09-26 $15.50 $16.27 $15.45 $16.08 $16.08 659,147
2022-09-23 $15.80 $15.84 $15.26 $15.48 $15.48 207,587
2022-09-22 $16.34 $16.34 $15.84 $15.96 $15.96 257,701
2022-09-21 $16.51 $16.66 $16.20 $16.30 $16.30 227,326
2022-09-20 $16.77 $16.91 $16.47 $16.54 $16.54 230,027
2022-09-19 $16.71 $17.03 $16.59 $16.95 $16.95 219,121
2022-09-16 $16.89 $17.16 $16.68 $16.82 $16.82 646,122
2022-09-15 $17.02 $17.49 $16.76 $16.96 $16.96 399,470
2022-09-14 $17.01 $17.20 $16.79 $17.14 $17.14 334,912
2022-09-13 $17.52 $17.63 $17.04 $17.11 $17.11 177,189
2022-09-12 $17.75 $18.11 $17.68 $17.91 $17.91 188,277
2022-09-09 $17.27 $17.54 $17.06 $17.54 $17.54 183,861
2022-09-08 $17.60 $17.60 $17.07 $17.13 $17.13 210,190
2022-09-07 $17.74 $18.25 $17.51 $17.79 $17.79 149,489
2022-09-06 $17.70 $18.02 $17.60 $17.80 $17.80 202,685
2022-09-02 $18.18 $18.22 $17.71 $17.73 $17.73 204,533
2022-09-01 $18.26 $18.26 $17.90 $18.14 $18.14 150,714
2022-08-31 $18.82 $18.98 $18.39 $18.41 $18.41 243,471
2022-08-30 $19.17 $19.17 $18.57 $18.61 $18.61 194,334
2022-08-29 $19.05 $19.26 $18.92 $18.98 $18.98 143,764
2022-08-26 $19.49 $19.55 $19.04 $19.10 $19.10 136,802
2022-08-25 $19.26 $19.62 $19.13 $19.42 $19.42 134,457
2022-08-24 $19.08 $19.34 $18.92 $19.28 $19.28 117,979
2022-08-23 $19.04 $20.16 $18.95 $19.00 $19.00 152,857
2022-08-22 $19.09 $19.29 $19.01 $19.05 $19.05 145,597
2022-08-19 $19.68 $19.75 $19.34 $19.35 $19.35 194,871
2022-08-18 $19.81 $20.20 $19.65 $19.92 $19.92 150,419
2022-08-17 $20.62 $20.62 $19.74 $19.79 $19.79 144,959
2022-08-16 $20.89 $21.04 $20.71 $20.91 $20.91 193,147
2022-08-15 $20.67 $20.92 $20.53 $20.89 $20.89 181,889
2022-08-12 $20.71 $20.92 $20.43 $20.92 $20.92 178,242
2022-08-11 $20.53 $20.61 $20.35 $20.51 $20.51 124,766
2022-08-10 $20.61 $20.94 $20.27 $20.31 $20.31 243,345
2022-08-09 $20.59 $20.62 $20.33 $20.40 $20.40 190,461
2022-08-08 $20.34 $21.00 $20.33 $20.53 $20.53 251,261
2022-08-05 $20.12 $20.77 $19.72 $20.46 $20.46 170,243
2022-08-04 $19.75 $20.55 $19.75 $20.13 $20.13 191,988
2022-08-03 $19.99 $20.62 $19.71 $20.49 $20.49 213,024
2022-08-02 $19.71 $20.03 $19.71 $19.86 $19.86 148,661
2022-08-01 $19.64 $20.01 $19.52 $19.80 $19.80 171,812
2022-07-29 $19.89 $20.00 $19.58 $19.76 $19.76 234,072
2022-07-28 $19.94 $20.00 $19.44 $19.76 $19.76 210,586
2022-07-27 $19.54 $19.83 $19.42 $19.81 $19.81 169,530
2022-07-26 $19.32 $19.65 $19.21 $19.46 $19.46 157,982
2022-07-25 $19.55 $19.56 $19.18 $19.40 $19.40 185,093
2022-07-22 $19.44 $19.62 $19.31 $19.59 $19.59 199,282
2022-07-21 $19.68 $19.68 $19.17 $19.47 $19.47 147,205
2022-07-20 $19.75 $19.89 $19.51 $19.80 $19.80 219,505
2022-07-19 $19.12 $19.84 $18.85 $19.82 $19.82 294,544
2022-07-18 $19.05 $19.11 $18.69 $18.83 $18.83 184,718
2022-07-15 $18.82 $18.82 $18.44 $18.71 $18.71 272,312
2022-07-14 $18.27 $18.53 $18.10 $18.50 $18.50 219,812
2022-07-13 $18.56 $18.86 $18.34 $18.53 $18.53 196,363
2022-07-12 $18.56 $19.03 $18.56 $18.80 $18.80 222,455
2022-07-11 $18.88 $19.01 $18.45 $18.56 $18.56 234,986
2022-07-08 $19.17 $19.19 $18.76 $18.98 $18.98 186,717
2022-07-07 $19.06 $19.54 $18.92 $19.00 $19.00 218,720
2022-07-06 $19.09 $19.28 $18.87 $18.98 $18.98 290,499
2022-07-05 $19.09 $19.18 $18.61 $19.09 $19.09 288,108
2022-07-01 $19.17 $19.62 $19.02 $19.61 $19.61 228,837
2022-06-30 $19.42 $19.42 $19.02 $19.30 $19.30 266,329
2022-06-29 $19.56 $19.74 $19.10 $19.54 $19.54 238,539
2022-06-28 $20.14 $20.44 $19.48 $19.58 $19.58 202,300
2022-06-27 $20.00 $20.30 $19.82 $20.07 $20.07 231,308
2022-06-24 $19.86 $20.23 $19.75 $19.80 $19.80 570,923
2022-06-23 $19.79 $20.13 $19.59 $19.79 $19.79 228,109
2022-06-22 $19.43 $20.04 $19.43 $19.68 $19.68 304,860
2022-06-21 $19.78 $20.35 $19.59 $19.65 $19.65 297,611
2022-06-17 $19.61 $20.13 $19.31 $19.66 $19.66 559,385
2022-06-16 $19.75 $19.76 $18.90 $19.01 $19.01 479,868
2022-06-15 $20.23 $20.42 $19.80 $20.16 $20.16 349,792
2022-06-14 $20.13 $20.28 $19.91 $20.10 $20.10 348,662
2022-06-13 $20.78 $20.88 $20.00 $20.04 $20.04 278,384
2022-06-10 $21.83 $21.97 $21.11 $21.13 $21.13 301,842
2022-06-09 $22.76 $22.76 $22.15 $22.19 $22.19 210,228
2022-06-08 $23.45 $23.53 $22.86 $22.92 $22.92 247,416
2022-06-07 $23.70 $23.75 $23.34 $23.70 $23.70 201,688
2022-06-06 $23.36 $23.91 $23.24 $23.75 $23.75 238,678
2022-06-03 $23.74 $23.74 $23.14 $23.28 $23.28 180,103
2022-06-02 $23.31 $23.73 $22.95 $23.65 $23.65 253,683
2022-06-01 $24.10 $24.24 $22.90 $23.31 $23.31 277,951
2022-05-31 $24.46 $24.63 $23.98 $24.03 $24.03 372,007
2022-05-27 $23.68 $24.64 $23.68 $24.52 $24.52 311,554
2022-05-26 $23.25 $23.95 $23.25 $23.64 $23.64 344,812
2022-05-25 $22.27 $23.19 $22.13 $23.16 $23.16 331,100
2022-05-24 $21.78 $22.44 $21.58 $22.33 $22.33 490,987
2022-05-23 $21.87 $22.33 $21.73 $21.95 $21.95 300,320
2022-05-20 $22.27 $22.54 $21.51 $21.87 $21.87 280,290
2022-05-19 $21.03 $22.14 $21.01 $22.10 $22.10 810,188
2022-05-18 $21.06 $21.42 $20.74 $21.02 $21.02 756,793
2022-05-17 $21.19 $21.93 $20.91 $21.31 $21.31 1,655,835
2022-05-16 $20.99 $21.23 $20.58 $21.00 $21.00 843,285
2022-05-13 $21.04 $21.14 $20.67 $20.79 $20.79 993,467
2022-05-12 $21.33 $21.33 $20.44 $20.70 $20.70 693,150
2022-05-11 $21.19 $21.78 $21.00 $21.23 $21.23 413,772
2022-05-10 $21.96 $22.43 $20.79 $21.00 $21.00 346,682
2022-05-09 $21.94 $22.12 $21.16 $21.55 $21.55 574,264
2022-05-06 $22.76 $23.17 $21.70 $21.94 $21.94 460,851
2022-05-05 $23.88 $24.41 $22.78 $22.97 $22.97 387,770
2022-05-04 $23.61 $23.85 $23.00 $23.73 $23.73 433,939
2022-05-03 $23.21 $23.81 $23.20 $23.55 $23.55 310,145
2022-05-02 $23.21 $23.72 $22.97 $23.25 $23.25 276,020
2022-04-29 $24.27 $24.49 $23.24 $23.35 $23.35 369,405
2022-04-28 $23.62 $24.50 $23.35 $24.31 $24.31 315,598
2022-04-27 $23.83 $24.00 $23.37 $23.51 $23.51 343,796
2022-04-26 $24.25 $24.31 $23.50 $23.67 $23.67 297,198
2022-04-25 $24.39 $25.03 $23.78 $24.53 $24.53 408,610
2022-04-22 $24.79 $24.90 $24.50 $24.66 $24.66 232,557
2022-04-21 $25.39 $25.52 $24.82 $24.87 $24.87 234,767
2022-04-20 $25.30 $25.53 $24.97 $25.10 $25.10 163,775
2022-04-19 $25.01 $25.32 $24.61 $25.16 $25.16 223,395
2022-04-18 $25.22 $25.58 $24.50 $25.07 $25.07 168,355
2022-04-14 $25.10 $25.64 $24.67 $25.48 $25.48 180,278
2022-04-13 $24.65 $25.41 $24.65 $25.37 $25.37 184,450
2022-04-12 $24.41 $25.21 $24.41 $24.69 $24.69 223,765
2022-04-11 $24.30 $25.05 $24.00 $24.42 $24.42 397,711
2022-04-08 $24.02 $24.60 $23.82 $24.38 $24.38 282,169
2022-04-07 $24.59 $24.77 $23.74 $24.03 $24.03 489,532
2022-04-06 $24.52 $24.97 $24.34 $24.62 $24.62 305,653
2022-04-05 $24.73 $25.08 $24.28 $24.60 $24.60 222,590
2022-04-04 $25.21 $25.23 $24.53 $24.87 $24.87 226,342
2022-04-01 $24.49 $25.27 $24.34 $25.21 $25.21 208,298
2022-03-31 $24.42 $24.73 $23.89 $24.34 $24.34 483,234
2022-03-30 $24.47 $24.89 $24.12 $24.39 $24.39 254,779
2022-03-29 $24.77 $25.34 $24.43 $24.47 $24.47 205,463
2022-03-28 $24.97 $25.03 $24.41 $24.77 $24.77 292,514
2022-03-25 $24.44 $25.05 $24.36 $24.82 $24.82 229,713
2022-03-24 $24.71 $24.79 $24.28 $24.39 $24.39 190,507
2022-03-23 $24.80 $24.98 $24.04 $24.49 $24.49 299,594
2022-03-22 $24.78 $25.39 $24.58 $24.95 $24.95 233,484
2022-03-21 $25.15 $25.40 $24.06 $24.49 $24.49 258,455
2022-03-18 $24.43 $25.13 $24.43 $25.11 $25.11 562,226
2022-03-17 $24.87 $25.01 $24.30 $24.68 $24.68 253,394
2022-03-16 $24.30 $25.25 $24.30 $25.10 $25.10 352,696
2022-03-15 $24.10 $25.01 $24.06 $24.32 $24.32 403,074
2022-03-14 $24.25 $24.25 $23.21 $23.28 $23.28 223,029
2022-03-11 $24.13 $24.64 $23.74 $24.00 $24.00 187,873
2022-03-10 $24.02 $24.54 $23.75 $24.18 $24.18 327,152
2022-03-09 $24.19 $24.77 $23.91 $24.25 $24.25 258,938
2022-03-08 $22.92 $24.07 $22.91 $23.84 $23.84 329,154
2022-03-07 $22.27 $23.35 $22.02 $22.84 $22.84 447,802
2022-03-04 $22.91 $23.65 $22.27 $22.42 $22.42 199,980
2022-03-03 $23.73 $24.45 $23.06 $23.10 $23.10 257,360
2022-03-02 $23.90 $24.82 $23.90 $23.95 $23.95 245,490
2022-03-01 $24.39 $24.72 $23.55 $23.72 $23.72 497,634
2022-02-28 $22.47 $24.91 $22.47 $24.34 $24.34 645,730
2022-02-25 $21.30 $23.21 $21.24 $22.80 $22.80 833,149
2022-02-24 $22.08 $22.08 $18.63 $21.13 $21.13 2,087,929
2022-02-23 $26.11 $26.20 $24.04 $24.44 $24.44 439,027
2022-02-22 $26.45 $26.71 $26.05 $26.11 $26.11 195,044
2022-02-18 $26.70 $26.80 $26.24 $26.67 $26.67 310,459
2022-02-17 $26.36 $26.78 $26.29 $26.74 $26.74 279,018
2022-02-16 $25.80 $26.66 $25.80 $26.53 $26.53 219,582
2022-02-15 $25.75 $26.11 $25.60 $25.95 $25.95 266,477
2022-02-14 $25.21 $25.56 $24.97 $25.52 $25.52 394,200
2022-02-11 $24.90 $25.33 $24.72 $25.20 $25.20 222,255
2022-02-10 $24.55 $25.51 $24.55 $24.97 $24.97 252,123
2022-02-09 $24.89 $25.29 $24.84 $25.05 $25.05 188,722
2022-02-08 $25.08 $25.37 $24.63 $24.92 $24.92 259,525
2022-02-07 $24.30 $24.89 $24.04 $24.87 $24.87 241,200
2022-02-04 $24.33 $24.76 $24.00 $24.34 $24.34 234,382
2022-02-03 $24.44 $25.13 $24.33 $24.62 $24.62 259,962
2022-02-02 $24.71 $24.76 $24.30 $24.44 $24.44 233,166
2022-02-01 $23.65 $24.88 $23.30 $24.76 $24.76 453,644
2022-01-31 $23.44 $23.98 $23.38 $23.69 $23.69 291,718
2022-01-28 $23.42 $23.73 $23.04 $23.73 $23.73 234,472
2022-01-27 $23.92 $24.22 $23.18 $23.49 $23.49 210,304
2022-01-26 $24.27 $24.73 $23.74 $23.87 $23.87 305,505
2022-01-25 $24.12 $24.37 $23.40 $24.03 $24.03 265,612
2022-01-24 $24.18 $24.31 $23.23 $24.24 $24.24 481,860
2022-01-21 $24.62 $25.19 $24.07 $24.09 $24.09 290,471
2022-01-20 $24.17 $25.56 $24.14 $24.87 $24.87 456,955
2022-01-19 $24.50 $24.79 $24.04 $24.21 $24.21 293,251
2022-01-18 $24.91 $25.15 $24.50 $24.51 $24.51 246,580
2022-01-14 $24.78 $25.08 $24.65 $25.03 $25.03 181,702
2022-01-13 $25.17 $25.25 $24.59 $24.91 $24.91 188,445
2022-01-12 $25.51 $25.60 $24.97 $24.98 $24.98 161,404
2022-01-11 $25.90 $25.93 $25.45 $25.46 $25.46 162,819
2022-01-10 $26.13 $26.29 $25.67 $25.91 $25.91 260,488
2022-01-07 $25.85 $26.34 $25.66 $26.14 $26.14 231,732
2022-01-06 $25.80 $26.30 $25.59 $25.77 $25.77 221,564
2022-01-05 $26.66 $27.04 $25.67 $25.73 $25.73 206,437
2022-01-04 $27.01 $27.08 $26.61 $26.76 $26.76 228,654
2022-01-03 $26.59 $27.36 $26.52 $26.78 $26.78 220,492
2021-12-31 $26.20 $26.44 $25.70 $26.35 $26.35 257,591
2021-12-30 $26.08 $26.60 $26.04 $26.32 $26.32 308,926
2021-12-29 $26.16 $26.24 $25.86 $26.17 $26.17 174,005
2021-12-28 $26.05 $26.49 $26.00 $26.15 $26.15 162,400
2021-12-27 $26.63 $26.63 $25.97 $26.08 $26.08 227,180
2021-12-23 $26.61 $26.83 $26.27 $26.63 $26.63 201,966
2021-12-22 $26.45 $26.67 $25.87 $26.54 $26.54 289,877
2021-12-21 $26.17 $26.81 $25.61 $26.44 $26.44 273,306
2021-12-20 $25.40 $26.01 $24.96 $25.85 $25.85 406,529
2021-12-17 $25.85 $26.26 $25.43 $25.95 $25.95 1,184,531
2021-12-16 $26.13 $26.27 $25.62 $25.68 $25.68 431,683
2021-12-15 $25.70 $25.93 $24.99 $25.80 $25.80 514,038
2021-12-14 $25.04 $26.24 $25.04 $25.83 $25.83 565,976
2021-12-13 $26.14 $26.27 $24.93 $25.05 $25.05 600,239
2021-12-10 $26.58 $27.18 $25.85 $26.30 $26.30 266,612
2021-12-09 $26.99 $27.00 $26.10 $26.52 $26.52 235,427
2021-12-08 $26.10 $27.21 $26.10 $27.05 $27.05 256,087
2021-12-07 $27.40 $27.44 $26.46 $26.61 $26.61 262,453
2021-12-06 $26.72 $27.36 $26.43 $27.10 $27.10 330,358
2021-12-03 $26.30 $26.89 $26.07 $26.38 $26.38 279,617
2021-12-02 $27.04 $27.12 $26.51 $26.84 $26.84 380,225
2021-12-01 $27.70 $28.39 $26.64 $26.67 $26.67 479,946
2021-11-30 $27.79 $28.10 $27.13 $27.37 $27.37 686,973
2021-11-29 $28.59 $28.97 $27.64 $28.23 $28.23 411,944
2021-11-26 $29.41 $29.41 $27.36 $28.31 $28.31 328,465
2021-11-24 $29.87 $30.36 $29.68 $30.25 $30.25 304,298
2021-11-23 $29.20 $30.22 $29.03 $30.18 $30.18 409,273
2021-11-22 $28.96 $29.49 $28.83 $29.13 $29.13 471,997
2021-11-19 $28.52 $28.88 $28.13 $28.68 $28.68 328,504
2021-11-18 $29.42 $29.82 $28.76 $28.96 $28.96 446,068
2021-11-17 $29.44 $29.67 $28.62 $29.39 $29.39 452,675
2021-11-16 $30.00 $30.27 $28.84 $29.30 $29.30 519,498
2021-11-15 $30.50 $30.90 $29.48 $29.89 $29.89 682,205
2021-11-12 $28.96 $30.29 $28.84 $30.27 $30.27 578,849
2021-11-11 $27.70 $29.40 $27.54 $29.23 $29.23 712,961
2021-11-10 $26.80 $28.02 $26.80 $27.59 $27.59 588,060
2021-11-09 $26.20 $27.71 $25.86 $26.96 $26.96 838,280
2021-11-08 $26.26 $26.69 $25.95 $26.10 $26.10 411,883
2021-11-05 $26.09 $27.06 $26.08 $26.16 $26.16 423,997
2021-11-04 $26.09 $26.41 $25.85 $25.96 $25.96 496,047
2021-11-03 $25.20 $26.23 $24.78 $26.03 $26.03 809,314
2021-11-02 $25.01 $25.39 $24.22 $25.04 $25.04 460,864
2021-11-01 $23.58 $25.16 $23.58 $25.04 $25.04 460,158
2021-10-29 $23.58 $23.91 $23.21 $23.46 $23.46 478,320
2021-10-28 $23.15 $23.49 $23.06 $23.35 $23.35 377,029
2021-10-27 $23.90 $24.10 $23.05 $23.08 $23.08 334,629
2021-10-26 $23.92 $24.34 $23.63 $23.73 $23.73 413,137
2021-10-25 $24.23 $24.35 $23.76 $23.94 $23.94 451,391
2021-10-22 $24.40 $24.51 $23.90 $24.15 $24.15 359,578
2021-10-21 $25.20 $25.38 $24.43 $24.54 $24.54 260,550
2021-10-20 $25.03 $25.68 $24.99 $25.21 $25.21 478,671
2021-10-19 $24.97 $24.99 $24.45 $24.97 $24.97 350,535
2021-10-18 $25.27 $25.27 $24.65 $24.74 $24.74 290,119
2021-10-15 $25.86 $26.29 $25.28 $25.43 $25.43 336,004
2021-10-14 $25.87 $26.25 $25.61 $25.81 $25.81 351,692
2021-10-13 $25.61 $25.73 $24.97 $25.54 $25.54 406,888
2021-10-12 $25.60 $26.01 $25.39 $25.62 $25.62 277,954
2021-10-11 $25.66 $25.83 $25.31 $25.62 $25.62 207,830
2021-10-08 $25.94 $26.02 $25.46 $25.55 $25.55 190,931
2021-10-07 $26.08 $26.16 $25.75 $25.99 $25.99 324,185
2021-10-06 $25.60 $26.03 $25.12 $25.92 $25.92 298,806
2021-10-05 $25.88 $26.14 $25.40 $25.92 $25.92 498,521
2021-10-04 $25.27 $26.04 $25.27 $25.75 $25.75 493,478
2021-10-01 $25.79 $25.90 $25.04 $25.33 $25.33 334,602
2021-09-30 $25.68 $25.95 $25.39 $25.51 $25.51 487,846
2021-09-29 $25.69 $25.98 $25.35 $25.64 $25.64 344,430
2021-09-28 $25.92 $26.12 $25.47 $25.68 $25.68 313,029
2021-09-27 $26.54 $26.54 $25.78 $25.83 $25.83 405,227
2021-09-24 $26.00 $26.31 $25.91 $25.97 $25.97 236,236
2021-09-23 $26.15 $26.40 $26.03 $26.07 $26.07 252,077
2021-09-22 $25.95 $26.30 $25.93 $26.03 $26.03 294,458
2021-09-21 $26.07 $26.26 $25.52 $25.83 $25.83 383,540
2021-09-20 $25.36 $26.08 $25.30 $25.97 $25.97 500,363
2021-09-17 $24.59 $26.26 $24.43 $26.12 $26.12 1,906,713
2021-09-16 $24.94 $25.16 $24.22 $24.68 $24.68 347,076
2021-09-15 $25.03 $25.15 $24.65 $24.81 $24.81 431,679
2021-09-14 $26.03 $26.03 $24.64 $24.80 $24.80 256,064
2021-09-13 $25.68 $26.05 $25.37 $25.89 $25.89 287,376
2021-09-10 $25.99 $26.32 $25.42 $25.47 $25.47 278,267
2021-09-09 $25.90 $26.24 $25.63 $26.02 $26.02 349,690
2021-09-08 $26.30 $26.38 $25.94 $26.00 $26.00 236,803
2021-09-07 $26.25 $26.37 $25.93 $26.29 $26.29 267,187
2021-09-03 $27.12 $27.20 $26.26 $26.28 $26.28 219,429
2021-09-02 $27.06 $27.39 $26.92 $27.15 $27.15 232,227
2021-09-01 $27.12 $27.14 $26.60 $26.94 $26.94 392,242
2021-08-31 $26.50 $27.24 $26.14 $27.00 $27.00 759,499
2021-08-30 $27.06 $27.41 $26.17 $26.42 $26.42 403,772
2021-08-27 $25.94 $27.04 $25.52 $26.94 $26.94 744,217
2021-08-26 $25.61 $25.98 $25.51 $25.84 $25.84 446,303
2021-08-25 $25.24 $25.90 $25.24 $25.66 $25.66 398,695
2021-08-24 $25.08 $25.37 $24.95 $25.29 $25.29 361,910
2021-08-23 $24.38 $25.02 $24.32 $24.99 $24.99 365,515
2021-08-20 $23.65 $24.39 $23.64 $24.16 $24.16 426,808
2021-08-19 $24.51 $24.59 $23.63 $23.74 $23.74 434,493
2021-08-18 $24.58 $25.31 $24.58 $24.71 $24.71 369,839
2021-08-17 $24.84 $24.93 $24.52 $24.70 $24.70 530,155
2021-08-16 $25.33 $25.41 $24.76 $25.17 $25.17 375,320
2021-08-13 $26.00 $26.00 $25.42 $25.43 $25.43 259,862
2021-08-12 $26.78 $26.80 $25.89 $25.92 $25.92 463,422
2021-08-11 $26.63 $26.75 $26.01 $26.66 $26.66 574,687
2021-08-10 $25.16 $26.68 $24.94 $26.63 $26.63 723,427
2021-08-09 $25.25 $25.25 $24.25 $25.12 $25.12 736,761
2021-08-06 $24.80 $25.25 $24.44 $24.92 $24.92 768,604
2021-08-05 $24.01 $24.84 $23.91 $24.79 $24.79 551,902
2021-08-04 $24.07 $24.24 $23.53 $23.92 $23.92 615,291
2021-08-03 $23.40 $24.25 $22.95 $24.14 $24.14 892,823
2021-08-02 $22.38 $23.06 $22.37 $22.75 $22.75 618,131
2021-07-30 $22.09 $22.48 $22.09 $22.30 $22.30 335,674
2021-07-29 $22.40 $22.62 $22.14 $22.24 $22.24 299,742
2021-07-28 $22.40 $22.60 $21.93 $22.24 $22.24 298,876
2021-07-27 $22.50 $22.67 $22.05 $22.36 $22.36 311,674
2021-07-26 $22.43 $22.85 $22.43 $22.73 $22.73 234,372
2021-07-23 $22.41 $22.58 $22.17 $22.37 $22.37 286,651
2021-07-22 $22.84 $22.90 $22.25 $22.36 $22.36 312,452
2021-07-21 $22.50 $23.06 $22.46 $22.90 $22.90 735,170
2021-07-20 $21.52 $22.53 $21.44 $22.35 $22.35 539,276
2021-07-19 $21.99 $22.15 $21.32 $21.55 $21.55 696,374
2021-07-16 $22.61 $22.95 $22.13 $22.33 $22.33 700,103
2021-07-15 $22.81 $23.02 $22.36 $22.54 $22.54 950,443
2021-07-14 $23.44 $23.70 $22.93 $22.96 $22.96 313,785
2021-07-13 $23.53 $23.60 $23.01 $23.40 $23.40 448,186
2021-07-12 $23.53 $23.67 $23.21 $23.58 $23.58 465,408
2021-07-09 $23.13 $23.82 $23.10 $23.74 $23.74 426,064
2021-07-08 $23.18 $23.35 $22.75 $22.97 $22.97 552,653
2021-07-07 $23.72 $23.88 $23.12 $23.55 $23.55 553,469
2021-07-06 $24.10 $24.20 $23.32 $23.74 $23.74 406,706
2021-07-02 $24.32 $24.41 $23.74 $24.27 $24.27 471,106
2021-07-01 $24.53 $24.67 $24.14 $24.49 $24.49 421,865
2021-06-30 $24.43 $24.75 $23.78 $24.29 $24.29 1,028,871
2021-06-29 $25.11 $25.27 $24.31 $24.57 $24.57 711,598
2021-06-28 $26.45 $26.46 $24.57 $24.98 $24.98 1,235,700
2021-06-25 $27.08 $27.36 $26.33 $26.56 $26.56 5,560,449
2021-06-24 $26.71 $27.16 $26.57 $27.10 $27.10 400,696
2021-06-23 $27.00 $27.16 $26.44 $26.65 $26.65 404,646
2021-06-22 $26.96 $27.04 $26.59 $26.94 $26.94 453,467
2021-06-21 $26.98 $27.53 $26.79 $26.92 $26.92 564,579
2021-06-18 $26.27 $27.06 $26.15 $26.90 $26.90 1,266,721
2021-06-17 $26.50 $27.38 $26.37 $26.62 $26.62 1,343,507
2021-06-16 $26.40 $26.74 $26.05 $26.66 $26.66 548,422
2021-06-15 $26.32 $26.64 $26.12 $26.56 $26.56 375,354
2021-06-14 $26.95 $26.95 $26.20 $26.34 $26.34 442,733
2021-06-11 $27.23 $27.35 $26.96 $27.01 $27.01 301,230
2021-06-10 $26.90 $27.36 $26.80 $27.14 $27.14 523,477
2021-06-09 $26.80 $27.01 $26.30 $26.79 $26.79 342,819
2021-06-08 $26.98 $27.13 $26.36 $26.79 $26.79 336,656
2021-06-07 $27.69 $27.80 $27.06 $27.06 $27.06 283,980
2021-06-04 $27.91 $28.06 $27.43 $27.51 $27.51 261,993
2021-06-03 $27.67 $27.94 $27.14 $27.88 $27.88 464,914
2021-06-02 $28.00 $28.00 $27.20 $27.56 $27.56 503,061
2021-06-01 $26.53 $27.35 $26.31 $27.21 $27.21 567,316
2021-05-28 $26.52 $27.19 $26.41 $26.49 $26.49 251,586
2021-05-27 $26.28 $26.84 $26.27 $26.75 $26.75 561,177
2021-05-26 $25.40 $26.06 $25.31 $25.96 $25.96 464,547
2021-05-25 $25.58 $26.02 $25.21 $25.48 $25.48 543,536
2021-05-24 $26.03 $26.11 $25.57 $25.63 $25.63 387,533
2021-05-21 $26.54 $26.64 $25.99 $26.02 $26.02 346,495
2021-05-20 $26.43 $26.57 $25.96 $26.46 $26.46 1,043,978
2021-05-19 $25.58 $26.33 $25.41 $26.14 $26.14 735,078
2021-05-18 $26.70 $26.86 $25.85 $25.86 $25.86 423,248
2021-05-17 $26.70 $27.26 $26.49 $26.60 $26.60 445,437
2021-05-14 $26.56 $26.97 $26.51 $26.66 $26.66 657,334
2021-05-13 $26.47 $26.90 $26.36 $26.49 $26.49 1,281,167
2021-05-12 $26.95 $27.13 $26.24 $26.35 $26.35 550,707
2021-05-11 $26.80 $27.27 $26.60 $27.06 $27.06 509,258
2021-05-10 $26.69 $28.05 $26.68 $27.30 $27.30 658,809
2021-05-07 $26.54 $26.80 $25.98 $26.71 $26.71 531,620
2021-05-06 $24.20 $26.20 $24.00 $26.14 $26.14 1,319,776
2021-05-05 $23.99 $24.40 $23.42 $23.47 $23.47 612,008
2021-05-04 $24.39 $24.72 $23.67 $23.98 $23.98 683,134
2021-05-03 $24.54 $24.79 $24.20 $24.60 $24.60 458,833
2021-04-30 $24.91 $25.29 $24.39 $24.45 $24.45 557,951
2021-04-29 $24.22 $25.37 $24.17 $25.18 $25.18 1,242,277
2021-04-28 $24.40 $24.55 $24.01 $24.08 $24.08 535,118
2021-04-27 $24.51 $24.90 $24.27 $24.39 $24.39 415,613
2021-04-26 $23.98 $24.59 $23.91 $24.40 $24.40 758,091
2021-04-23 $24.02 $24.25 $23.72 $23.84 $23.84 327,931
2021-04-22 $23.89 $24.33 $23.89 $24.01 $24.01 492,613
2021-04-21 $23.74 $24.26 $23.74 $24.03 $24.03 516,381
2021-04-20 $24.40 $24.64 $23.74 $23.90 $23.90 459,885
2021-04-19 $24.58 $25.17 $24.49 $24.58 $24.58 633,957
2021-04-16 $24.48 $24.99 $24.27 $24.92 $24.92 490,326
2021-04-15 $24.60 $24.77 $24.24 $24.39 $24.39 433,032
2021-04-14 $24.26 $25.00 $24.12 $24.53 $24.53 481,673
2021-04-13 $23.94 $24.45 $23.62 $24.32 $24.32 502,637
2021-04-12 $24.13 $24.48 $24.06 $24.15 $24.15 446,685
2021-04-09 $23.95 $24.52 $23.93 $24.25 $24.25 308,660
2021-04-08 $23.71 $24.15 $23.52 $24.06 $24.06 966,979
2021-04-07 $24.42 $24.74 $23.63 $23.71 $23.71 524,243
2021-04-06 $24.53 $24.70 $23.81 $24.24 $24.24 673,472
2021-04-05 $24.40 $25.14 $24.00 $24.69 $24.69 1,328,459
2021-04-01 $24.01 $24.45 $23.39 $23.99 $23.99 1,584,581
2021-03-31 $24.25 $24.64 $23.99 $24.00 $24.00 724,734
2021-03-30 $23.79 $24.56 $23.79 $24.30 $24.30 549,233
2021-03-29 $24.31 $24.85 $23.62 $23.77 $23.77 812,677
2021-03-26 $24.40 $24.95 $23.98 $24.58 $24.58 523,362
2021-03-25 $23.58 $24.51 $23.53 $24.17 $24.17 1,497,424
2021-03-24 $24.27 $24.92 $23.84 $23.85 $23.85 447,839
2021-03-23 $25.90 $26.05 $24.20 $24.30 $24.30 1,020,827
2021-03-22 $25.88 $26.35 $25.80 $25.97 $25.97 1,103,989
2021-03-19 $26.42 $26.73 $25.75 $26.04 $26.04 858,043
2021-03-18 $26.69 $27.34 $26.27 $26.39 $26.39 520,365
2021-03-17 $26.52 $27.03 $26.37 $26.99 $26.99 454,817
2021-03-16 $27.50 $27.50 $26.30 $26.61 $26.61 473,665
2021-03-15 $27.47 $28.19 $27.42 $27.79 $27.79 672,450
2021-03-12 $27.33 $27.70 $27.11 $27.33 $27.33 473,740
2021-03-11 $26.64 $27.62 $26.51 $27.14 $27.14 465,264
2021-03-10 $26.36 $27.02 $26.21 $26.64 $26.64 471,519
2021-03-09 $27.62 $27.73 $26.01 $26.13 $26.13 685,115
2021-03-08 $26.95 $28.37 $26.78 $27.67 $27.67 940,547
2021-03-05 $26.80 $27.08 $25.70 $26.64 $26.64 709,768
2021-03-04 $26.81 $27.01 $25.56 $26.31 $26.31 1,210,634
2021-03-03 $25.48 $27.25 $25.45 $26.90 $26.90 1,843,754
2021-03-02 $24.08 $25.55 $24.01 $25.26 $25.26 2,989,316
2021-03-01 $23.29 $23.52 $22.97 $23.22 $23.22 642,937
2021-02-26 $22.97 $23.24 $22.19 $22.70 $22.70 842,626
2021-02-25 $23.29 $23.58 $22.78 $23.04 $23.04 602,230
2021-02-24 $22.93 $23.81 $22.93 $23.12 $23.12 877,193
2021-02-23 $21.99 $23.85 $21.90 $22.93 $22.93 1,962,628
2021-02-22 $22.44 $22.83 $21.99 $22.07 $22.07 1,430,569
2021-02-19 $22.95 $23.18 $22.39 $22.55 $22.55 706,760
2021-02-18 $22.87 $23.36 $22.51 $22.82 $22.82 562,223
2021-02-17 $23.08 $23.40 $22.65 $23.27 $23.27 647,485
2021-02-16 $23.94 $24.20 $23.22 $23.33 $23.33 592,821
2021-02-12 $24.09 $24.25 $23.39 $23.60 $23.60 485,595
2021-02-11 $23.93 $24.18 $23.32 $23.95 $23.95 980,253
2021-02-10 $24.83 $24.96 $23.68 $23.83 $23.83 673,280
2021-02-09 $23.89 $24.91 $23.57 $24.73 $24.73 623,252
2021-02-08 $23.50 $24.71 $23.50 $24.01 $24.01 889,239
2021-02-05 $23.36 $23.45 $23.04 $23.27 $23.27 755,005
2021-02-04 $23.00 $23.25 $22.73 $23.11 $23.11 519,754
2021-02-03 $22.05 $22.62 $22.00 $22.54 $22.54 505,416
2021-02-02 $22.10 $22.54 $21.85 $21.95 $21.95 521,025
2021-02-01 $21.11 $21.97 $21.09 $21.81 $21.81 707,690
2021-01-29 $21.40 $22.02 $20.65 $20.94 $20.94 976,984
2021-01-28 $21.34 $21.95 $21.02 $21.05 $21.05 1,067,799
2021-01-27 $22.35 $22.40 $21.38 $21.40 $21.40 1,527,357
2021-01-26 $23.34 $23.53 $22.52 $22.68 $22.68 1,201,257
2021-01-25 $23.08 $23.63 $22.87 $23.01 $23.01 810,228
2021-01-22 $23.26 $23.41 $22.78 $23.08 $23.08 747,603
2021-01-21 $24.18 $24.30 $23.42 $23.45 $23.45 875,602
2021-01-20 $24.54 $24.81 $23.74 $24.18 $24.18 659,606
2021-01-19 $24.17 $24.62 $23.36 $24.34 $24.34 1,080,602
2021-01-15 $24.40 $24.96 $23.72 $23.90 $23.90 779,085
2021-01-14 $22.39 $25.08 $22.25 $24.39 $24.39 2,013,643
2021-01-13 $22.92 $22.92 $22.07 $22.12 $22.12 404,577
2021-01-12 $22.46 $22.93 $22.24 $22.84 $22.84 460,809
2021-01-11 $22.04 $22.40 $22.04 $22.23 $22.23 494,413
2021-01-08 $23.03 $23.53 $22.24 $22.42 $22.42 764,678
2021-01-07 $21.56 $23.20 $21.22 $23.10 $23.10 1,824,136
2021-01-06 $21.17 $21.77 $21.17 $21.53 $21.53 785,977
2021-01-05 $20.73 $21.10 $20.56 $20.95 $20.95 1,108,773
2021-01-04 $21.29 $21.40 $20.51 $20.93 $20.93 796,011
2020-12-31 $20.85 $21.28 $20.54 $21.19 $21.19 546,227
2020-12-30 $21.27 $21.50 $20.79 $20.89 $20.89 407,504
2020-12-29 $22.20 $22.23 $21.22 $21.29 $21.29 556,250
2020-12-28 $21.54 $22.20 $21.54 $22.03 $22.03 947,530
2020-12-24 $21.39 $21.59 $20.98 $21.40 $21.40 276,839
2020-12-23 $20.80 $21.53 $20.72 $21.39 $21.39 1,170,091
2020-12-22 $20.05 $20.78 $19.96 $20.69 $20.69 963,844
2020-12-21 $20.00 $20.35 $19.75 $19.94 $19.94 1,059,763
2020-12-18 $20.50 $20.74 $20.17 $20.39 $20.39 1,234,862
2020-12-17 $20.71 $20.84 $20.12 $20.36 $20.36 1,130,937
2020-12-16 $21.11 $21.38 $20.33 $20.70 $20.70 1,085,521
2020-12-15 $21.46 $21.51 $20.73 $21.18 $21.18 1,207,705
2020-12-14 $21.58 $21.94 $21.26 $21.36 $21.36 1,535,996
2020-12-11 $21.91 $22.00 $21.19 $21.44 $21.44 1,433,673
2020-12-10 $22.41 $22.71 $21.95 $22.00 $22.00 906,032
2020-12-09 $22.52 $23.06 $22.21 $22.64 $22.64 1,483,100
2020-12-08 $23.00 $23.00 $22.03 $22.46 $22.46 1,347,710
2020-12-07 $23.50 $23.66 $22.48 $22.53 $22.53 1,076,607
2020-12-04 $23.74 $24.28 $23.37 $23.62 $23.62 575,576
2020-12-03 $23.54 $24.12 $23.46 $23.69 $23.69 739,279
2020-12-02 $23.16 $23.67 $22.77 $23.49 $23.49 653,075
2020-12-01 $24.40 $24.40 $23.09 $23.22 $23.22 734,958
2020-11-30 $24.78 $24.78 $23.66 $23.77 $23.77 561,038
2020-11-27 $24.35 $24.86 $24.23 $24.71 $24.71 320,242
2020-11-25 $25.01 $25.19 $24.15 $24.25 $24.25 531,474
2020-11-24 $24.52 $25.67 $24.49 $25.09 $25.09 643,575
2020-11-23 $24.14 $24.45 $24.08 $24.32 $24.32 683,286
2020-11-20 $24.53 $24.56 $24.00 $24.02 $24.02 522,517
2020-11-19 $25.23 $25.24 $24.44 $24.50 $24.50 420,656
2020-11-18 $26.41 $26.50 $25.10 $25.23 $25.23 317,018
2020-11-17 $26.40 $26.50 $26.05 $26.21 $26.21 515,755
2020-11-16 $26.67 $27.00 $26.11 $26.83 $26.83 600,802
2020-11-13 $25.33 $26.03 $25.22 $25.70 $25.70 279,755
2020-11-12 $25.18 $25.48 $24.68 $24.95 $24.95 226,422
2020-11-11 $25.35 $25.55 $24.85 $25.48 $25.48 223,466
2020-11-10 $25.54 $25.93 $24.78 $25.30 $25.30 360,567
2020-11-09 $26.02 $26.86 $25.25 $25.54 $25.54 449,990
2020-11-06 $24.73 $25.11 $24.30 $24.54 $24.54 617,101
2020-11-05 $23.99 $24.80 $22.53 $24.44 $24.44 1,401,857
2020-11-04 $24.35 $24.47 $23.04 $23.12 $23.12 989,180
2020-11-03 $24.24 $24.67 $24.01 $24.53 $24.53 981,072
2020-11-02 $23.39 $23.68 $22.97 $23.67 $23.67 218,647
2020-10-30 $23.29 $23.65 $22.93 $23.16 $23.16 210,515
2020-10-29 $23.15 $23.84 $22.56 $23.30 $23.30 237,461
2020-10-28 $24.01 $24.24 $22.90 $23.01 $23.01 254,550
2020-10-27 $25.18 $25.25 $24.21 $24.27 $24.27 307,860
2020-10-26 $25.91 $25.93 $25.07 $25.40 $25.40 202,210
2020-10-23 $26.05 $26.37 $25.93 $26.17 $26.17 151,856
2020-10-22 $25.83 $26.05 $25.59 $25.97 $25.97 172,717
2020-10-21 $26.36 $26.49 $25.81 $25.85 $25.85 159,828
2020-10-20 $26.18 $26.62 $26.13 $26.24 $26.24 180,736
2020-10-19 $25.88 $26.33 $25.60 $25.87 $25.87 208,679
2020-10-16 $26.09 $26.50 $25.77 $25.80 $25.80 126,812
2020-10-15 $26.15 $26.54 $25.95 $26.46 $26.46 136,693
2020-10-14 $26.30 $26.86 $26.22 $26.28 $26.28 225,909
2020-10-13 $26.75 $26.75 $26.49 $26.53 $26.53 153,170
2020-10-12 $27.06 $27.32 $26.46 $26.81 $26.81 229,183
2020-10-09 $26.40 $27.41 $26.04 $27.10 $27.10 358,962
2020-10-08 $25.23 $25.66 $24.76 $25.57 $25.57 339,275
2020-10-07 $24.77 $25.06 $24.24 $24.91 $24.91 221,593
2020-10-06 $24.79 $25.50 $24.57 $24.59 $24.59 239,781
2020-10-05 $24.59 $24.88 $24.35 $24.84 $24.84 365,444
2020-10-02 $24.19 $24.46 $23.93 $24.38 $24.38 278,689
2020-10-01 $24.79 $25.12 $24.51 $24.75 $24.75 297,210
2020-09-30 $25.32 $25.71 $24.65 $24.89 $24.89 282,035
2020-09-29 $25.58 $25.74 $25.10 $25.24 $25.24 166,782
2020-09-28 $25.12 $25.80 $25.12 $25.50 $25.50 170,369
2020-09-25 $24.71 $25.03 $24.52 $24.93 $24.93 219,903
2020-09-24 $25.23 $25.40 $24.04 $24.97 $24.97 310,984
2020-09-23 $26.95 $27.24 $25.37 $25.42 $25.42 268,932
2020-09-22 $26.96 $27.42 $26.76 $26.98 $26.98 279,429
2020-09-21 $27.81 $28.20 $26.82 $26.93 $26.93 335,380
2020-09-18 $28.69 $28.85 $28.06 $28.45 $28.45 305,861
2020-09-17 $28.08 $28.78 $27.81 $28.65 $28.65 187,422
2020-09-16 $28.09 $28.60 $27.74 $28.31 $28.31 204,669
2020-09-15 $28.23 $28.31 $27.81 $27.88 $27.88 144,300
2020-09-14 $28.28 $28.56 $27.91 $28.13 $28.13 201,914
2020-09-11 $27.69 $27.96 $27.51 $27.88 $27.88 171,104
2020-09-10 $28.24 $28.73 $27.12 $27.28 $27.28 345,852
2020-09-09 $28.31 $28.41 $27.96 $28.03 $28.03 192,389
2020-09-08 $28.27 $28.42 $27.83 $28.16 $28.16 234,183
2020-09-04 $28.64 $28.93 $28.01 $28.44 $28.44 204,971
2020-09-03 $29.37 $29.47 $28.24 $28.37 $28.37 246,554
2020-09-02 $29.03 $29.35 $28.61 $29.31 $29.31 225,463
2020-09-01 $29.22 $29.39 $28.70 $28.91 $28.91 220,259
2020-08-31 $29.82 $29.82 $29.36 $29.38 $29.38 169,162
2020-08-28 $29.85 $29.85 $29.35 $29.67 $29.67 193,602
2020-08-27 $29.73 $29.87 $29.38 $29.61 $29.61 128,937
2020-08-26 $30.21 $30.21 $29.61 $29.65 $29.65 184,368
2020-08-25 $30.27 $30.31 $29.87 $30.07 $30.07 186,632
2020-08-24 $29.14 $30.22 $29.04 $30.22 $30.22 224,219
2020-08-21 $29.37 $29.71 $28.93 $29.03 $29.03 286,351
2020-08-20 $29.91 $30.28 $29.41 $29.51 $29.51 224,096
2020-08-19 $30.33 $30.68 $29.95 $30.05 $30.05 247,678
2020-08-18 $30.75 $30.84 $30.26 $30.33 $30.33 228,009
2020-08-17 $30.81 $30.98 $30.32 $30.65 $30.65 199,972
2020-08-14 $30.42 $31.08 $30.22 $30.84 $30.84 169,126
2020-08-13 $30.77 $31.15 $30.46 $30.61 $30.61 370,996
2020-08-12 $31.98 $31.98 $30.41 $30.88 $30.88 798,749
2020-08-11 $32.00 $32.42 $31.46 $31.58 $31.58 530,399
2020-08-10 $31.24 $32.19 $31.12 $31.90 $31.90 479,971
2020-08-07 $30.81 $31.78 $30.81 $31.00 $31.00 452,558
2020-08-06 $31.52 $31.94 $30.30 $30.75 $30.75 759,209
2020-08-05 $29.59 $30.16 $29.07 $29.92 $29.92 465,393
2020-08-04 $28.30 $29.59 $28.12 $29.52 $29.52 431,454
2020-08-03 $27.35 $28.27 $27.03 $28.27 $28.27 387,555
2020-07-31 $27.48 $27.48 $26.40 $27.30 $27.30 309,601
2020-07-30 $27.16 $27.55 $26.54 $27.48 $27.48 230,201
2020-07-29 $27.27 $28.06 $27.16 $27.44 $27.44 215,902
2020-07-28 $26.91 $27.51 $26.86 $27.27 $27.27 262,554
2020-07-27 $26.67 $27.05 $26.49 $26.78 $26.78 284,850
2020-07-24 $26.51 $26.92 $26.37 $26.49 $26.49 174,267
2020-07-23 $26.39 $26.84 $26.30 $26.68 $26.68 190,898
2020-07-22 $26.35 $26.50 $26.01 $26.45 $26.45 241,842
2020-07-21 $25.97 $26.70 $25.97 $26.29 $26.29 457,708
2020-07-20 $26.36 $26.53 $25.72 $25.90 $25.90 250,222
2020-07-17 $26.24 $26.63 $26.20 $26.37 $26.37 251,600
2020-07-16 $26.45 $26.48 $25.95 $26.10 $26.10 281,800
2020-07-15 $26.00 $26.71 $25.70 $26.33 $26.33 305,900
2020-07-14 $25.16 $25.66 $25.01 $25.48 $25.48 291,700
2020-07-13 $25.29 $25.96 $24.89 $25.19 $25.19 320,200
2020-07-10 $24.63 $25.25 $24.39 $25.08 $25.08 352,300
2020-07-09 $25.60 $25.73 $24.45 $24.58 $24.58 326,900
2020-07-08 $25.44 $25.91 $25.04 $25.58 $25.58 272,900
2020-07-07 $26.25 $26.25 $25.41 $25.42 $25.42 270,800
2020-07-06 $26.97 $27.24 $26.26 $26.45 $26.45 370,400
2020-07-02 $27.61 $27.72 $26.34 $26.46 $26.46 558,400
2020-07-01 $27.97 $28.10 $27.21 $27.28 $27.28 263,300
2020-06-30 $27.89 $28.08 $27.20 $27.96 $27.96 361,600
2020-06-29 $27.49 $28.11 $26.86 $27.95 $27.95 496,600
2020-06-26 $27.50 $27.81 $26.61 $27.19 $27.19 552,288
2020-06-25 $27.19 $27.68 $26.53 $27.63 $27.63 464,237
2020-06-24 $28.34 $28.34 $27.21 $27.34 $27.34 354,354
2020-06-23 $29.36 $29.36 $28.28 $28.55 $28.55 242,881
2020-06-22 $29.61 $29.61 $28.79 $28.97 $28.97 296,955
2020-06-19 $30.49 $30.91 $29.15 $29.34 $29.34 345,893
2020-06-18 $30.01 $30.69 $29.88 $30.19 $30.19 224,784
2020-06-17 $31.37 $31.37 $30.12 $30.30 $30.30 240,718
2020-06-16 $31.83 $31.84 $30.58 $31.18 $31.18 399,096
2020-06-15 $29.55 $30.85 $29.01 $30.68 $30.68 179,334
2020-06-12 $30.63 $31.15 $29.61 $30.28 $30.28 217,892
2020-06-11 $30.75 $31.00 $29.20 $29.59 $29.59 458,060
2020-06-10 $34.22 $34.22 $32.06 $32.11 $32.11 244,994
2020-06-09 $34.87 $34.87 $33.69 $34.27 $34.27 209,311
2020-06-08 $34.18 $35.33 $34.11 $35.27 $35.27 311,314
2020-06-05 $34.37 $34.80 $33.72 $33.80 $33.80 383,379
2020-06-04 $33.12 $33.45 $32.54 $33.35 $33.35 423,196
2020-06-03 $32.88 $33.67 $32.85 $33.16 $33.16 296,200
2020-06-02 $31.88 $32.90 $31.69 $32.58 $32.58 277,933
2020-06-01 $31.28 $32.01 $31.16 $31.60 $31.60 519,734
2020-05-29 $30.91 $31.36 $30.33 $31.16 $31.16 366,693
2020-05-28 $31.83 $31.87 $30.92 $31.02 $31.02 227,720
2020-05-27 $31.42 $32.13 $31.28 $31.90 $31.90 365,444
2020-05-26 $30.54 $31.27 $30.50 $30.95 $30.95 512,635
2020-05-22 $29.31 $29.97 $28.80 $29.85 $29.85 211,347
2020-05-21 $29.27 $29.80 $28.94 $29.44 $29.44 299,598
2020-05-20 $29.05 $29.25 $28.55 $29.20 $29.20 217,447
2020-05-19 $29.32 $29.41 $28.65 $28.65 $28.65 255,244
2020-05-18 $27.92 $29.60 $27.59 $29.45 $29.45 326,032
2020-05-15 $26.96 $27.37 $26.84 $27.09 $27.09 217,033
2020-05-14 $26.88 $27.27 $26.14 $27.22 $27.22 326,105
2020-05-13 $28.05 $28.05 $27.12 $27.25 $27.25 526,484
2020-05-12 $29.70 $29.96 $28.26 $28.27 $28.27 305,243
2020-05-11 $30.53 $30.64 $29.61 $29.65 $29.65 391,130
2020-05-08 $29.87 $31.22 $29.58 $30.71 $30.71 521,192
2020-05-07 $30.06 $30.06 $28.75 $29.44 $29.44 767,180
2020-05-06 $30.01 $30.59 $29.56 $30.10 $30.10 432,267
2020-05-05 $30.28 $30.70 $29.70 $29.90 $29.90 257,004
2020-05-04 $30.02 $30.21 $29.35 $29.97 $29.97 393,446
2020-05-01 $30.81 $31.55 $29.80 $30.31 $30.31 297,149
2020-04-30 $32.74 $32.74 $31.51 $31.55 $31.55 321,502
2020-04-29 $32.41 $32.92 $31.46 $32.86 $32.86 464,890
2020-04-28 $31.86 $32.07 $30.96 $31.76 $31.76 327,336
2020-04-27 $31.13 $31.43 $30.89 $31.32 $31.32 451,638
2020-04-24 $30.58 $30.89 $30.21 $30.88 $30.88 416,386
2020-04-23 $29.73 $30.97 $29.73 $30.66 $30.66 401,586
2020-04-22 $29.84 $30.31 $28.98 $29.96 $29.96 212,868
2020-04-21 $29.99 $30.23 $28.76 $29.40 $29.40 325,453
2020-04-20 $30.48 $31.08 $30.17 $30.48 $30.48 240,794
2020-04-17 $30.09 $31.41 $30.09 $30.98 $30.98 296,133
2020-04-16 $29.70 $30.10 $28.96 $29.55 $29.55 383,180
2020-04-15 $29.78 $30.54 $29.01 $29.39 $29.39 561,623
2020-04-14 $30.96 $32.00 $30.86 $30.93 $30.93 403,477
2020-04-13 $32.27 $32.59 $30.42 $30.62 $30.62 304,721
2020-04-09 $33.39 $33.88 $32.23 $32.37 $32.37 367,484
2020-04-08 $31.99 $33.08 $31.56 $32.86 $32.86 472,285
2020-04-07 $32.64 $33.20 $31.18 $31.49 $31.49 746,344
2020-04-06 $30.12 $31.79 $30.09 $31.64 $31.64 662,199
2020-04-03 $29.84 $30.39 $28.66 $29.30 $29.30 720,806
2020-04-02 $30.02 $31.09 $29.48 $30.00 $30.00 563,748
2020-04-01 $31.05 $31.27 $29.99 $30.55 $30.55 423,263
2020-03-31 $32.01 $32.85 $31.32 $31.97 $31.97 424,866
2020-03-30 $32.26 $33.32 $31.48 $32.11 $32.11 253,951
2020-03-27 $34.54 $35.42 $31.76 $32.07 $32.07 334,651
2020-03-26 $33.22 $36.09 $33.10 $35.87 $35.87 462,389
2020-03-25 $31.35 $33.64 $30.00 $32.87 $32.87 753,637
2020-03-24 $31.17 $31.89 $29.95 $31.28 $31.28 710,981
2020-03-23 $30.11 $31.00 $28.45 $29.81 $29.81 669,498
2020-03-20 $29.95 $30.69 $28.81 $30.01 $30.01 1,304,977
2020-03-19 $26.47 $29.91 $25.62 $29.81 $29.81 1,028,628
2020-03-18 $27.02 $27.66 $25.23 $26.72 $26.72 1,043,984
2020-03-17 $28.01 $29.17 $27.00 $28.08 $28.08 1,287,421
2020-03-16 $27.10 $30.45 $27.10 $28.33 $28.33 705,626
2020-03-13 $30.63 $31.25 $29.20 $31.11 $31.11 724,451
2020-03-12 $30.08 $30.98 $29.08 $29.39 $29.39 1,630,237
2020-03-11 $32.21 $32.45 $31.40 $31.80 $31.80 466,172
2020-03-10 $32.05 $33.05 $31.75 $32.99 $32.99 796,622
2020-03-09 $31.66 $32.42 $30.13 $31.33 $31.33 738,343
2020-03-06 $33.45 $34.04 $32.93 $33.88 $33.88 581,889
2020-03-05 $34.93 $35.22 $33.81 $34.46 $34.46 514,237
2020-03-04 $35.31 $36.02 $34.55 $35.96 $35.96 466,236
2020-03-03 $35.26 $36.23 $34.41 $34.95 $34.95 630,062
2020-03-02 $34.99 $35.45 $33.88 $35.30 $35.30 1,070,971
2020-02-28 $33.91 $34.95 $33.54 $34.92 $34.92 950,543
2020-02-27 $35.54 $36.18 $34.83 $35.04 $35.04 640,404
2020-02-26 $37.66 $38.12 $36.30 $36.35 $36.35 978,924
2020-02-25 $38.57 $38.94 $37.46 $37.46 $37.46 368,944
2020-02-24 $37.99 $39.03 $37.51 $38.34 $38.34 630,774
2020-02-21 $39.81 $40.25 $38.76 $39.08 $39.08 362,138
2020-02-20 $37.86 $40.92 $37.50 $40.05 $40.05 881,706
2020-02-19 $40.10 $40.31 $39.39 $39.62 $39.62 538,493
2020-02-18 $40.40 $40.64 $39.43 $40.06 $40.06 387,426
2020-02-14 $40.18 $40.66 $39.83 $40.64 $40.64 296,624
2020-02-13 $39.19 $40.05 $39.05 $39.99 $39.99 990,130
2020-02-12 $39.84 $39.98 $38.61 $39.50 $39.50 689,179
2020-02-11 $38.36 $40.16 $38.34 $39.60 $39.60 306,889
2020-02-10 $38.38 $38.48 $37.70 $38.11 $38.11 286,314
2020-02-07 $39.38 $39.47 $38.43 $38.67 $38.67 257,558
2020-02-06 $39.55 $39.70 $39.29 $39.41 $39.41 493,551
2020-02-05 $39.72 $39.91 $39.34 $39.53 $39.53 260,088
2020-02-04 $39.91 $40.46 $39.49 $39.49 $39.49 292,521
2020-02-03 $40.00 $40.23 $39.34 $39.46 $39.46 329,584
2020-01-31 $40.30 $40.54 $39.73 $39.91 $39.91 295,970
2020-01-30 $40.74 $41.14 $40.13 $40.52 $40.52 165,160
2020-01-29 $41.24 $41.24 $40.71 $41.11 $41.11 233,288
2020-01-28 $41.43 $41.72 $41.12 $41.25 $41.25 175,279
2020-01-27 $40.75 $41.76 $40.60 $41.39 $41.39 287,722
2020-01-24 $41.79 $41.84 $41.27 $41.33 $41.33 494,564
2020-01-23 $41.44 $41.89 $40.94 $41.73 $41.73 436,663
2020-01-22 $42.43 $42.43 $41.54 $41.62 $41.62 363,109
2020-01-21 $42.62 $42.91 $41.47 $41.97 $41.97 342,874
2020-01-17 $43.40 $43.40 $42.18 $42.94 $42.94 286,356
2020-01-16 $42.99 $43.71 $42.96 $43.27 $43.27 289,565
2020-01-15 $42.57 $42.92 $42.34 $42.74 $42.74 384,099
2020-01-14 $42.24 $42.77 $41.91 $42.62 $42.62 336,797
2020-01-13 $42.10 $42.61 $41.92 $42.38 $42.38 326,264
2020-01-10 $42.40 $42.43 $41.98 $42.12 $42.12 152,701
2020-01-09 $42.48 $42.88 $42.15 $42.46 $42.46 201,121
2020-01-08 $43.27 $43.53 $42.35 $42.42 $42.42 229,425
2020-01-07 $42.94 $43.73 $42.82 $43.39 $43.39 429,026
2020-01-06 $42.63 $43.26 $42.20 $43.15 $43.15 1,054,040
2020-01-03 $42.95 $43.14 $42.32 $43.08 $43.08 560,930
2020-01-02 $43.76 $43.96 $43.01 $43.21 $43.21 402,082
2019-12-31 $43.37 $43.77 $43.15 $43.31 $43.31 384,274
2019-12-30 $44.01 $44.16 $43.43 $43.55 $43.55 200,730
2019-12-27 $44.17 $44.78 $43.81 $44.01 $44.01 137,354
2019-12-26 $44.17 $44.49 $43.87 $44.16 $44.16 196,766
2019-12-24 $44.42 $44.66 $43.97 $44.15 $44.15 95,892
2019-12-23 $44.61 $45.07 $44.15 $44.46 $44.46 212,185
2019-12-20 $43.90 $44.81 $43.55 $44.67 $44.67 639,305
2019-12-19 $44.38 $44.60 $43.58 $43.77 $43.77 606,463
2019-12-18 $44.87 $45.15 $44.19 $44.52 $44.52 754,218
2019-12-17 $43.80 $44.67 $43.37 $44.52 $44.52 1,190,910
2019-12-16 $43.97 $44.78 $43.10 $43.79 $43.79 662,914
2019-12-13 $40.58 $44.49 $40.05 $42.86 $42.86 1,586,578
2019-12-12 $39.01 $39.72 $39.00 $39.29 $39.29 285,635
2019-12-11 $39.27 $39.44 $38.77 $38.93 $38.93 220,372
2019-12-10 $39.36 $39.51 $39.12 $39.22 $39.22 374,534
2019-12-09 $39.97 $40.09 $39.23 $39.34 $39.34 138,401
2019-12-06 $39.94 $40.30 $39.77 $40.03 $40.03 174,192
2019-12-05 $39.37 $39.79 $39.13 $39.72 $39.72 296,157
2019-12-04 $40.52 $40.85 $39.36 $39.39 $39.39 328,930
2019-12-03 $40.73 $41.08 $39.94 $40.57 $40.57 523,761
2019-12-02 $42.07 $42.14 $41.18 $41.35 $41.35 210,464
2019-11-29 $41.72 $42.12 $41.58 $42.07 $42.07 98,316
2019-11-27 $42.54 $42.87 $41.80 $41.93 $41.93 188,137
2019-11-26 $42.20 $42.85 $41.95 $42.37 $42.37 683,989
2019-11-25 $41.80 $42.62 $41.77 $42.09 $42.09 460,994
2019-11-22 $40.96 $42.23 $40.85 $41.71 $41.71 347,393
2019-11-21 $40.76 $41.32 $40.41 $40.68 $40.68 664,366
2019-11-20 $40.12 $41.35 $40.10 $40.63 $40.63 344,635
2019-11-19 $40.40 $40.81 $40.13 $40.36 $40.36 355,158
2019-11-18 $40.48 $40.53 $39.87 $40.24 $40.24 454,916
2019-11-15 $40.54 $41.05 $40.25 $40.51 $40.51 237,048
2019-11-14 $40.36 $40.48 $39.74 $40.35 $40.35 287,191
2019-11-13 $41.09 $41.09 $40.46 $40.72 $40.72 302,496
2019-11-12 $41.53 $41.72 $41.28 $41.39 $41.39 306,300
2019-11-11 $40.93 $41.96 $40.59 $41.49 $41.49 532,564
2019-11-08 $40.93 $41.68 $40.93 $41.09 $41.09 585,121
2019-11-07 $40.99 $43.04 $39.89 $41.10 $41.10 579,243
2019-11-06 $39.98 $40.00 $39.17 $39.54 $39.54 371,210
2019-11-05 $39.43 $40.00 $39.28 $39.98 $39.98 234,841
2019-11-04 $39.56 $39.75 $39.21 $39.42 $39.42 291,596
2019-11-01 $39.14 $39.44 $38.94 $39.30 $39.30 247,223
2019-10-31 $39.32 $39.54 $38.53 $39.00 $39.00 233,177
2019-10-30 $39.38 $39.64 $39.02 $39.23 $39.23 257,878
2019-10-29 $39.04 $39.54 $38.93 $39.24 $39.24 237,816
2019-10-28 $38.50 $39.24 $38.46 $39.21 $39.21 221,712
2019-10-25 $38.49 $38.96 $38.35 $38.44 $38.44 224,652
2019-10-24 $39.03 $39.03 $38.11 $38.48 $38.48 380,989
2019-10-23 $38.93 $39.32 $38.45 $38.98 $38.98 315,762
2019-10-22 $38.86 $39.64 $38.63 $38.72 $38.72 554,244
2019-10-21 $37.53 $38.85 $37.46 $38.74 $38.74 601,308
2019-10-18 $36.90 $37.35 $36.83 $37.32 $37.32 241,243
2019-10-17 $36.71 $37.02 $36.47 $36.92 $36.92 233,145
2019-10-16 $36.21 $36.91 $36.14 $36.41 $36.41 229,045
2019-10-15 $35.79 $36.19 $35.41 $36.03 $36.03 249,843
2019-10-14 $36.47 $36.61 $35.64 $35.75 $35.75 520,062
2019-10-11 $36.93 $37.22 $36.35 $36.43 $36.43 247,172
2019-10-10 $35.55 $36.58 $35.52 $36.43 $36.43 647,271
2019-10-09 $35.70 $36.07 $35.41 $35.79 $35.79 513,205
2019-10-08 $36.72 $36.72 $35.56 $35.59 $35.59 530,905
2019-10-07 $37.09 $37.36 $36.80 $36.90 $36.90 371,403
2019-10-04 $37.21 $37.62 $36.14 $37.22 $37.22 993,051
2019-10-03 $38.28 $38.42 $37.65 $37.93 $37.93 347,310
2019-10-02 $38.54 $38.76 $38.13 $38.38 $38.38 311,669
2019-10-01 $39.68 $40.09 $38.75 $38.89 $38.89 242,593
2019-09-30 $39.61 $40.10 $39.34 $39.62 $39.62 226,009
2019-09-27 $40.04 $40.41 $39.56 $39.59 $39.59 227,768
2019-09-26 $40.16 $40.30 $39.81 $40.22 $40.22 392,479
2019-09-25 $39.85 $40.62 $39.67 $40.31 $40.31 323,999
2019-09-24 $40.27 $40.30 $39.82 $39.87 $39.87 487,885
2019-09-23 $39.84 $40.51 $39.58 $40.13 $40.13 369,872
2019-09-20 $40.38 $40.67 $39.83 $39.96 $39.96 825,057
2019-09-19 $40.04 $40.74 $40.01 $40.09 $40.09 380,142
2019-09-18 $39.51 $40.19 $39.35 $40.13 $40.13 708,916
2019-09-17 $40.06 $41.32 $38.89 $39.56 $39.56 510,158
2019-09-16 $39.23 $39.75 $38.94 $39.63 $39.63 610,435
2019-09-13 $39.88 $40.19 $39.17 $39.25 $39.25 717,569
2019-09-12 $38.52 $39.92 $38.16 $39.87 $39.87 550,109
2019-09-11 $37.72 $38.53 $37.03 $38.35 $38.35 1,179,973
2019-09-10 $36.00 $37.30 $36.00 $37.30 $18.97 51,903
2019-09-09 $35.50 $35.90 $35.38 $35.55 $18.09 29,733
2019-09-06 $35.75 $36.30 $35.29 $35.43 $18.03 161,413
2019-09-05 $35.03 $35.78 $35.03 $35.68 $18.15 73,575
2019-09-04 $34.33 $34.93 $34.33 $34.91 $17.76 39,117
2019-09-03 $34.03 $34.53 $34.03 $34.37 $17.49 27,624
2019-08-30 $34.24 $34.41 $33.85 $34.15 $17.37 27,411
2019-08-29 $40.82 $42.06 $40.82 $42.00 $21.37 1,113,501
2019-08-28 $32.80 $32.95 $32.67 $32.77 $16.67 10,810
2019-08-27 $32.46 $32.57 $32.20 $32.56 $16.57 55,232
2019-08-26 $32.30 $32.70 $32.30 $32.65 $16.61 19,189
2019-08-23 $32.50 $32.70 $32.33 $32.50 $16.53 36,127
2019-08-22 $32.50 $32.76 $32.50 $32.67 $16.62 21,629
2019-08-21 $32.86 $33.00 $32.31 $32.52 $16.54 56,679
2019-08-20 $39.41 $39.86 $38.87 $39.66 $20.18 863,675
2019-08-19 $38.90 $39.72 $38.75 $39.39 $20.04 1,340,309
2019-08-16 $39.01 $39.41 $38.53 $38.70 $19.69 1,316,459
2019-08-15 $38.93 $39.00 $38.42 $38.63 $19.65 1,192,472
2019-08-14 $40.49 $40.73 $38.95 $38.99 $19.84 2,153,065
2019-08-13 $40.19 $41.60 $40.19 $40.80 $20.76 1,219,795
2019-08-12 $39.50 $40.55 $38.99 $40.28 $20.49 777,958
2019-08-09 $39.92 $40.65 $38.90 $39.37 $20.03 1,378,701
2019-08-08 $41.64 $42.70 $39.77 $39.96 $20.33 1,661,365
2019-08-07 $42.66 $43.69 $42.24 $43.13 $21.94 1,234,917
2019-08-06 $43.27 $43.70 $42.68 $43.07 $21.91 928,481
2019-08-05 $43.24 $43.24 $42.46 $43.15 $21.95 1,301,043
2019-08-02 $44.56 $44.56 $43.45 $44.01 $22.39 666,948
2019-08-01 $45.47 $45.85 $44.74 $44.91 $22.85 1,108,876
2019-07-31 $46.05 $46.20 $45.45 $45.52 $23.16 784,024
2019-07-30 $46.47 $46.47 $45.72 $45.97 $23.39 665,936
2019-07-29 $46.13 $46.74 $46.04 $46.69 $23.75 1,109,575
2019-07-26 $45.55 $46.16 $45.52 $46.08 $23.44 363,844
2019-07-25 $46.16 $46.16 $45.04 $45.47 $23.13 607,885
2019-07-24 $46.10 $46.58 $45.84 $46.03 $23.42 1,323,216
2019-07-23 $45.62 $46.13 $45.51 $46.06 $23.43 354,683
2019-07-22 $45.80 $46.12 $44.70 $45.61 $23.20 956,005
2019-07-19 $45.67 $46.10 $45.29 $45.79 $23.30 771,488
2019-07-18 $45.75 $45.85 $45.25 $45.55 $23.17 861,411
2019-07-17 $45.00 $45.90 $44.90 $45.75 $23.28 1,225,100
2019-07-16 $45.29 $45.34 $44.95 $45.11 $22.95 417,980
2019-07-15 $45.77 $45.91 $44.93 $45.10 $22.94 1,128,353
2019-07-12 $46.15 $46.63 $45.64 $45.67 $23.23 463,468
2019-07-11 $46.30 $46.38 $45.85 $46.19 $23.50 800,708
2019-07-10 $45.30 $46.29 $45.30 $46.24 $23.52 908,451
2019-07-09 $45.27 $45.56 $44.81 $45.36 $23.08 429,585
2019-07-08 $45.28 $45.70 $45.23 $45.51 $23.15 423,796
2019-07-05 $45.22 $45.81 $45.12 $45.57 $23.18 323,436
2019-07-03 $44.91 $45.56 $44.65 $45.38 $23.09 1,402,040
2019-07-02 $44.32 $45.40 $44.09 $44.91 $22.85 808,126
2019-07-01 $44.74 $45.16 $44.12 $44.54 $22.66 968,508
2019-06-28 $43.03 $44.41 $43.03 $44.32 $22.55 830,618
2019-06-27 $42.52 $43.01 $42.52 $42.86 $21.81 1,256,589
2019-06-26 $42.28 $42.71 $42.19 $42.50 $21.62 666,308
2019-06-25 $42.34 $42.50 $42.09 $42.11 $21.42 478,534
2019-06-24 $42.58 $42.87 $42.29 $42.35 $21.55 566,326
2019-06-21 $42.55 $43.11 $42.30 $42.42 $21.58 1,159,481
2019-06-20 $42.53 $42.90 $41.71 $42.62 $21.68 1,798,309
2019-06-19 $43.12 $43.24 $41.96 $42.05 $21.39 1,209,938
2019-06-18 $43.21 $43.74 $43.03 $43.14 $21.95 1,491,466
2019-06-17 $43.18 $43.18 $42.53 $42.84 $21.80 775,266
2019-06-14 $42.66 $43.32 $42.37 $43.05 $21.90 767,466
2019-06-13 $42.79 $42.96 $42.46 $42.81 $21.78 1,834,829
2019-06-12 $43.04 $43.33 $42.04 $42.55 $21.65 701,381
2019-06-11 $43.17 $43.36 $42.79 $43.27 $22.01 767,728
2019-06-10 $43.06 $43.34 $42.70 $42.83 $21.79 821,160
2019-06-07 $42.77 $43.08 $42.47 $42.95 $21.85 506,854
2019-06-06 $43.26 $43.32 $42.77 $43.02 $21.89 504,536
2019-06-05 $43.47 $43.56 $42.84 $43.22 $21.99 1,845,296
2019-06-04 $43.68 $43.75 $42.93 $43.26 $22.01 534,918
2019-06-03 $42.64 $43.40 $42.56 $43.30 $22.03 409,430
2019-05-31 $42.18 $42.95 $42.18 $42.78 $21.76 715,712
2019-05-30 $42.98 $43.38 $42.56 $42.78 $21.76 726,680
2019-05-29 $43.55 $43.55 $42.53 $42.77 $21.76 838,088
2019-05-28 $43.60 $43.94 $43.33 $43.70 $22.23 1,092,530
2019-05-24 $43.25 $43.74 $43.11 $43.50 $22.13 584,125
2019-05-23 $42.60 $43.05 $41.90 $43.01 $21.88 587,787
2019-05-22 $42.62 $43.12 $42.16 $43.00 $21.88 677,649
2019-05-21 $42.23 $44.00 $42.23 $43.40 $22.08 1,769,254
2019-05-20 $41.19 $43.42 $40.74 $41.94 $21.34 2,210,627
2019-05-17 $40.37 $40.96 $39.89 $40.40 $20.55 516,072
2019-05-16 $40.54 $40.86 $40.27 $40.63 $20.67 668,715
2019-05-15 $40.02 $40.44 $39.91 $40.32 $20.51 490,192
2019-05-14 $39.75 $40.63 $39.55 $40.19 $20.45 632,305
2019-05-13 $39.43 $39.73 $38.73 $39.29 $19.99 478,559
2019-05-10 $40.01 $40.18 $39.43 $40.11 $20.41 1,135,629
2019-05-09 $40.85 $40.85 $39.72 $40.11 $20.41 703,064
2019-05-08 $41.49 $42.37 $40.45 $41.19 $20.96 1,033,922
2019-05-07 $39.71 $39.90 $38.00 $39.25 $19.97 483,900
2019-05-06 $39.28 $40.20 $37.35 $40.10 $20.40 318,192
2019-05-03 $39.45 $39.96 $39.13 $39.91 $20.30 354,042
2019-05-02 $40.07 $40.17 $38.90 $39.26 $19.97 506,901
2019-05-01 $40.07 $40.38 $39.68 $40.00 $20.35 316,362
2019-04-30 $40.05 $40.05 $39.66 $39.85 $20.27 455,415
2019-04-29 $39.50 $40.39 $39.28 $40.09 $20.40 308,639
2019-04-26 $39.19 $39.83 $39.08 $39.74 $20.22 307,851
2019-04-25 $39.48 $39.57 $38.99 $39.20 $19.94 284,116
2019-04-24 $39.97 $39.97 $39.43 $39.68 $20.19 508,825
2019-04-23 $40.07 $40.32 $39.78 $39.93 $20.31 616,160
2019-04-22 $39.78 $40.00 $39.36 $39.95 $20.32 222,684
2019-04-18 $40.37 $40.37 $39.83 $39.88 $20.29 974,082
2019-04-17 $40.39 $40.70 $39.98 $40.30 $20.50 814,273
2019-04-16 $39.44 $40.29 $39.33 $40.16 $20.43 717,774
2019-04-15 $39.46 $39.81 $38.76 $39.31 $20.00 756,893
2019-04-12 $39.49 $39.73 $39.00 $39.58 $20.14 305,020
2019-04-11 $39.24 $39.48 $38.90 $39.25 $19.97 520,843
2019-04-10 $38.82 $39.14 $38.69 $39.08 $19.88 327,717
2019-04-09 $39.10 $39.14 $38.56 $38.68 $19.68 336,639
2019-04-08 $39.12 $39.33 $38.96 $39.24 $19.96 311,796
2019-04-05 $38.92 $39.36 $38.64 $39.19 $19.94 761,605
2019-04-04 $37.63 $38.97 $37.53 $38.84 $19.76 540,636
2019-04-03 $37.75 $38.09 $37.23 $37.49 $19.07 1,231,363
2019-04-02 $36.90 $37.77 $36.77 $37.67 $19.16 778,037
2019-04-01 $36.73 $37.03 $36.51 $36.91 $18.78 545,930
2019-03-29 $36.58 $36.85 $36.29 $36.45 $18.54 511,410
2019-03-28 $35.88 $36.44 $35.73 $36.35 $18.49 501,301
2019-03-27 $36.10 $36.32 $35.64 $35.90 $18.26 491,053
2019-03-26 $35.53 $36.26 $35.53 $36.07 $18.35 678,667
2019-03-25 $35.87 $35.95 $35.06 $35.46 $18.04 585,621
2019-03-22 $37.00 $37.16 $35.89 $35.89 $18.26 577,831
2019-03-21 $37.00 $37.31 $36.69 $37.22 $18.94 970,627
2019-03-20 $37.07 $37.79 $36.79 $37.17 $18.91 1,278,374
2019-03-19 $37.40 $37.86 $37.19 $37.28 $18.97 703,715
2019-03-18 $37.16 $37.67 $37.00 $37.24 $18.95 1,983,897
2019-03-15 $37.29 $37.44 $37.07 $37.19 $18.92 817,903
2019-03-14 $37.26 $37.61 $37.01 $37.17 $18.91 1,323,171
2019-03-13 $37.23 $37.52 $36.94 $37.30 $18.98 1,005,490
2019-03-12 $37.14 $37.60 $36.80 $37.11 $18.88 794,245
2019-03-11 $37.26 $37.72 $36.93 $37.02 $18.83 852,422
2019-03-08 $37.16 $37.41 $37.02 $37.28 $18.97 375,290
2019-03-07 $37.61 $38.03 $37.22 $37.49 $19.07 632,382
2019-03-06 $38.27 $38.61 $37.68 $37.68 $19.17 548,216
2019-03-05 $39.03 $39.26 $38.22 $38.37 $19.52 925,367
2019-03-04 $39.13 $39.45 $38.70 $39.03 $19.86 531,988
2019-03-01 $38.73 $39.36 $38.53 $38.94 $19.81 606,857
2019-02-28 $38.77 $38.85 $38.07 $38.56 $19.62 825,734
2019-02-27 $39.16 $39.19 $38.63 $38.87 $19.78 586,802
2019-02-26 $39.78 $39.91 $39.19 $39.22 $19.95 1,039,422
2019-02-25 $40.11 $40.55 $39.64 $39.89 $20.29 1,098,002
2019-02-22 $39.09 $40.27 $39.03 $39.67 $20.18 1,349,062
2019-02-21 $41.23 $41.93 $38.40 $39.27 $19.98 2,369,306
2019-02-20 $42.95 $43.67 $42.91 $43.65 $22.21 592,292
2019-02-19 $42.08 $42.93 $42.01 $42.81 $21.78 824,529
2019-02-15 $41.95 $42.38 $41.91 $42.22 $21.48 555,807
2019-02-14 $41.65 $42.40 $41.54 $41.82 $21.28 515,469
2019-02-13 $41.98 $41.98 $41.35 $41.72 $21.23 643,336
2019-02-12 $41.69 $42.29 $41.46 $41.79 $21.26 730,792
2019-02-11 $41.59 $41.90 $41.37 $41.55 $21.14 399,576
2019-02-08 $40.74 $41.61 $40.71 $41.46 $21.09 648,513
2019-02-07 $40.94 $41.00 $40.32 $40.74 $20.73 682,488
2019-02-06 $41.35 $41.41 $40.85 $40.94 $20.83 611,480
2019-02-05 $41.53 $41.90 $40.87 $41.10 $20.91 755,779
2019-02-04 $41.23 $41.52 $41.05 $41.50 $21.11 389,750
2019-02-01 $41.07 $41.75 $41.03 $41.23 $20.98 702,162
2019-01-31 $39.95 $41.01 $39.85 $40.98 $20.85 1,075,773
2019-01-30 $39.96 $40.44 $39.76 $39.95 $20.32 388,878
2019-01-29 $39.54 $40.22 $39.33 $39.96 $20.33 758,670
2019-01-28 $39.25 $40.04 $39.07 $39.35 $20.02 1,893,337
2019-01-25 $38.91 $40.12 $38.91 $39.46 $20.08 1,111,144
2019-01-24 $38.38 $39.11 $38.33 $38.91 $19.80 646,866
2019-01-23 $38.59 $38.92 $38.00 $38.39 $19.53 479,515
2019-01-22 $39.23 $39.65 $38.32 $38.49 $19.58 315,396
2019-01-18 $39.26 $39.52 $38.78 $39.50 $20.10 1,571,577
2019-01-17 $38.83 $39.26 $38.56 $38.96 $19.82 883,310
2019-01-16 $39.00 $39.09 $38.63 $38.89 $19.79 475,548
2019-01-15 $38.73 $39.00 $38.41 $38.83 $19.75 633,123
2019-01-14 $38.75 $39.20 $37.88 $38.72 $19.70 577,157
2019-01-11 $38.91 $38.98 $38.50 $38.84 $19.76 423,517
2019-01-10 $38.36 $39.22 $38.13 $39.00 $19.84 307,408
2019-01-09 $38.75 $39.08 $38.41 $38.57 $19.62 460,816
2019-01-08 $37.92 $38.56 $37.61 $38.51 $19.59 453,612
2019-01-07 $38.32 $38.50 $37.38 $37.68 $19.17 964,948
2019-01-04 $36.90 $38.56 $36.52 $38.18 $19.42 877,690
2019-01-03 $36.50 $37.50 $36.23 $36.74 $18.69 536,970
2019-01-02 $36.24 $36.99 $35.67 $36.90 $18.77 383,187
2018-12-31 $36.56 $36.72 $36.14 $36.72 $18.68 541,792
2018-12-28 $35.37 $36.64 $35.33 $36.24 $18.44 551,174
2018-12-27 $34.64 $35.24 $33.87 $35.18 $17.90 638,031
2018-12-26 $33.99 $35.00 $33.84 $34.95 $17.78 723,435
2018-12-24 $34.39 $34.73 $33.59 $33.81 $17.20 288,686
2018-12-21 $35.61 $35.84 $34.48 $34.63 $17.62 1,019,025
2018-12-20 $35.98 $36.59 $35.00 $35.41 $18.02 666,178
2018-12-19 $35.92 $37.21 $35.77 $35.99 $18.31 1,086,154
2018-12-18 $36.88 $36.97 $35.15 $35.90 $18.26 1,556,136
2018-12-17 $37.86 $38.53 $36.50 $36.64 $18.64 1,130,562
2018-12-14 $38.60 $38.84 $37.39 $37.90 $19.28 1,505,178
2018-12-13 $40.11 $40.15 $38.75 $38.99 $19.84 623,063
2018-12-12 $40.19 $40.85 $39.14 $39.97 $20.33 583,256
2018-12-11 $40.32 $40.71 $39.34 $39.74 $20.22 1,028,523
2018-12-10 $39.84 $40.43 $39.05 $39.82 $20.26 1,641,471
2018-12-07 $40.25 $41.03 $39.63 $39.89 $20.29 798,760
2018-12-06 $39.81 $40.43 $39.00 $40.37 $20.54 464,582
2018-12-04 $42.02 $42.23 $40.15 $40.25 $20.48 470,496
2018-12-03 $42.39 $42.47 $41.33 $42.01 $21.37 505,503
2018-11-30 $41.61 $42.04 $41.46 $41.84 $21.29 545,248
2018-11-29 $42.59 $42.89 $41.52 $41.69 $21.21 579,869
2018-11-28 $42.09 $42.70 $41.69 $42.60 $21.67 439,246
2018-11-27 $41.91 $42.59 $41.35 $42.04 $21.39 540,516
2018-11-26 $41.67 $42.68 $41.67 $41.99 $21.36 471,910
2018-11-23 $41.45 $42.12 $41.45 $41.78 $21.26 158,514
2018-11-21 $40.98 $41.89 $40.65 $41.87 $21.30 373,835
2018-11-20 $41.00 $41.73 $40.50 $40.67 $20.69 1,230,144
2018-11-19 $41.99 $42.43 $41.03 $41.38 $21.05 1,380,442
2018-11-16 $41.41 $42.39 $41.07 $42.00 $21.37 1,199,340
2018-11-15 $39.88 $41.67 $38.08 $41.52 $21.12 1,474,324
2018-11-14 $40.22 $40.54 $39.67 $40.01 $20.36 1,265,829
2018-11-13 $39.31 $40.87 $39.00 $39.99 $20.35 1,407,430
2018-11-12 $38.20 $40.06 $38.20 $39.19 $19.94 2,059,986
2018-11-09 $37.11 $38.28 $34.74 $37.94 $19.30 6,772,485
2018-11-08 $40.47 $42.45 $38.00 $38.21 $19.44 1,116,644
2018-11-07 $41.67 $42.28 $40.93 $42.08 $21.41 359,286
2018-11-06 $40.98 $41.69 $40.93 $41.45 $21.09 769,748
2018-11-05 $41.50 $41.71 $40.57 $41.01 $20.86 318,276
2018-11-02 $41.73 $42.19 $40.77 $41.36 $21.04 533,234
2018-11-01 $40.89 $42.12 $40.29 $41.41 $21.07 749,593
2018-10-31 $39.77 $40.93 $39.66 $40.55 $20.63 522,028
2018-10-30 $38.28 $39.49 $36.72 $39.37 $20.03 6,781,373
2018-10-29 $39.27 $40.12 $37.80 $38.23 $19.45 266,161
2018-10-26 $39.50 $39.71 $38.17 $38.99 $19.84 586,853
2018-10-25 $39.74 $40.19 $39.65 $40.05 $20.38 375,211
2018-10-24 $41.83 $42.44 $39.45 $39.49 $20.09 499,096
2018-10-23 $42.50 $42.50 $40.81 $41.82 $21.28 603,834
2018-10-22 $43.45 $43.45 $42.67 $42.83 $21.79 308,788
2018-10-19 $43.60 $43.92 $43.14 $43.33 $22.04 367,272
2018-10-18 $44.79 $44.97 $43.32 $43.34 $22.05 274,815
2018-10-17 $44.63 $44.95 $44.41 $44.82 $22.80 619,554
2018-10-16 $43.67 $44.68 $43.60 $44.63 $22.71 345,645
2018-10-15 $43.08 $43.82 $43.08 $43.41 $22.09 535,659
2018-10-12 $43.39 $43.66 $42.56 $43.09 $21.92 402,377
2018-10-11 $43.81 $44.05 $42.74 $42.82 $21.78 618,228
2018-10-10 $44.48 $44.79 $43.78 $43.82 $22.29 689,327
2018-10-09 $44.51 $44.55 $44.04 $44.46 $22.62 323,050
2018-10-08 $44.51 $44.72 $44.38 $44.52 $22.65 340,857
2018-10-05 $45.42 $45.42 $44.25 $44.68 $22.73 483,542
2018-10-04 $45.88 $46.20 $44.42 $45.32 $23.06 281,498
2018-10-03 $46.00 $46.49 $45.68 $45.97 $23.39 613,626
2018-10-02 $45.15 $46.20 $44.91 $45.73 $23.27 361,436
2018-10-01 $46.50 $46.79 $45.34 $45.38 $23.09 487,400
2018-09-28 $45.91 $47.95 $45.81 $46.37 $23.59 340,467
2018-09-27 $45.96 $46.36 $45.75 $45.98 $23.39 407,407
2018-09-26 $46.52 $46.75 $45.74 $45.76 $23.28 360,292
2018-09-25 $46.31 $46.81 $46.23 $46.51 $23.66 688,131
2018-09-24 $45.73 $46.41 $45.53 $46.27 $23.54 866,824
2018-09-21 $47.76 $47.87 $46.50 $46.54 $23.68 1,063,158
2018-09-20 $48.57 $48.86 $47.74 $47.77 $24.30 695,937
2018-09-19 $48.55 $48.83 $48.05 $48.42 $24.63 547,166
2018-09-18 $48.28 $48.52 $47.82 $48.44 $24.64 431,839
2018-09-17 $48.30 $48.66 $47.85 $47.93 $24.38 357,898
2018-09-14 $48.77 $48.81 $48.21 $48.31 $24.58 555,742
2018-09-13 $47.96 $48.75 $47.96 $48.67 $24.76 335,103
2018-09-12 $47.27 $47.90 $47.11 $47.74 $24.29 345,269
2018-09-11 $47.63 $48.26 $47.28 $47.30 $24.06 370,576
2018-09-10 $47.35 $48.15 $47.28 $47.86 $24.35 538,248
2018-09-07 $47.03 $47.46 $46.67 $47.17 $24.00 201,755
2018-09-06 $47.38 $47.47 $46.71 $47.11 $23.97 221,864
2018-09-05 $47.42 $47.96 $47.12 $47.33 $24.08 658,494
2018-09-04 $47.89 $48.14 $47.25 $47.47 $24.15 411,716
2018-08-31 $48.07 $48.44 $47.72 $48.00 $24.42 294,864
2018-08-30 $48.79 $48.79 $47.93 $48.27 $24.56 295,613
2018-08-29 $48.83 $49.06 $48.44 $48.97 $24.91 320,796
2018-08-28 $49.29 $49.29 $48.44 $48.81 $24.83 264,191
2018-08-27 $48.99 $49.93 $48.31 $49.04 $24.95 209,554
2018-08-24 $48.99 $49.34 $48.29 $48.86 $24.86 231,944
2018-08-23 $49.13 $49.42 $48.62 $48.76 $24.81 439,951
2018-08-22 $48.97 $49.42 $48.48 $49.30 $25.08 272,370
2018-08-21 $48.60 $49.21 $48.35 $48.97 $24.91 378,458
2018-08-20 $48.28 $48.63 $47.95 $48.48 $24.66 265,323
2018-08-17 $48.44 $48.59 $47.79 $48.32 $24.58 283,055
2018-08-16 $47.93 $48.88 $47.53 $48.44 $24.64 403,411
2018-08-15 $48.80 $49.01 $47.44 $47.80 $24.32 352,542
2018-08-14 $47.99 $49.32 $47.72 $49.15 $25.01 361,139
2018-08-13 $47.73 $48.73 $47.41 $47.76 $24.30 417,330
2018-08-10 $48.72 $48.99 $47.35 $47.65 $24.24 447,226
2018-08-09 $47.81 $48.94 $47.77 $48.74 $24.80 525,959
2018-08-08 $48.00 $48.15 $47.24 $47.74 $24.29 595,156
2018-08-07 $46.64 $48.90 $45.64 $48.00 $24.42 1,204,169
2018-08-06 $44.77 $45.70 $44.57 $45.58 $23.19 714,838
2018-08-03 $44.76 $45.41 $44.16 $44.87 $22.83 282,789
2018-08-02 $44.23 $44.89 $44.23 $44.79 $22.79 204,817
2018-08-01 $44.98 $45.78 $44.31 $44.55 $22.67 703,516
2018-07-31 $44.69 $45.17 $44.16 $44.99 $22.89 287,485
2018-07-30 $44.34 $44.77 $44.01 $44.53 $22.65 258,243
2018-07-27 $44.68 $44.77 $44.24 $44.32 $22.55 551,754
2018-07-26 $44.67 $44.88 $44.39 $44.67 $22.73 361,364
2018-07-25 $45.10 $45.10 $44.33 $44.68 $22.73 307,652
2018-07-24 $45.42 $45.52 $44.98 $45.11 $22.95 240,005
2018-07-23 $45.28 $45.40 $44.83 $45.35 $23.07 336,245
2018-07-20 $45.72 $45.72 $45.20 $45.29 $23.04 337,315
2018-07-19 $45.75 $45.97 $45.42 $45.81 $23.31 490,412
2018-07-18 $46.14 $46.37 $45.72 $45.80 $23.30 333,836
2018-07-17 $46.47 $46.62 $45.89 $46.01 $23.41 284,584
2018-07-16 $47.21 $47.39 $46.47 $46.57 $23.69 319,165
2018-07-13 $47.37 $47.44 $47.09 $47.17 $24.00 265,701
2018-07-12 $47.04 $47.42 $46.71 $47.34 $24.08 584,024
2018-07-11 $47.04 $47.15 $46.68 $46.87 $23.85 504,491
2018-07-10 $47.35 $47.43 $47.00 $47.28 $24.05 630,713
2018-07-09 $46.40 $47.30 $46.15 $47.26 $24.04 911,189
2018-07-06 $45.46 $46.46 $45.45 $46.30 $23.56 444,637
2018-07-05 $45.15 $45.53 $44.76 $45.45 $23.12 920,901
2018-07-03 $44.30 $45.37 $44.04 $45.06 $22.92 359,858
2018-07-02 $44.17 $44.31 $43.33 $44.30 $22.54 742,187
2018-06-29 $44.90 $45.49 $44.38 $44.40 $22.59 532,245
2018-06-28 $44.79 $45.09 $44.46 $44.79 $22.79 892,678
2018-06-27 $44.53 $45.06 $44.40 $44.66 $22.72 1,183,576
2018-06-26 $45.47 $45.76 $44.80 $44.88 $22.83 679,408
2018-06-25 $45.12 $45.54 $45.06 $45.43 $23.11 427,586
2018-06-22 $46.60 $46.60 $44.68 $45.16 $22.98 893,173
2018-06-21 $45.53 $45.53 $44.83 $45.23 $23.01 902,124
2018-06-20 $45.80 $45.80 $45.43 $45.50 $23.15 490,823
2018-06-19 $45.58 $45.81 $45.51 $45.68 $23.24 621,374
2018-06-18 $45.91 $46.62 $45.12 $45.92 $23.36 883,976
2018-06-15 $46.52 $46.54 $45.86 $46.27 $23.54 1,202,441
2018-06-14 $46.61 $47.06 $46.10 $46.75 $23.78 470,223
2018-06-13 $46.21 $47.16 $46.04 $46.60 $23.71 914,849
2018-06-12 $46.55 $46.74 $45.55 $46.00 $23.40 916,345
2018-06-11 $47.10 $47.87 $46.68 $46.76 $23.79 458,241
2018-06-08 $47.28 $47.54 $46.95 $47.06 $23.94 727,064
2018-06-07 $48.12 $48.23 $47.39 $47.49 $24.16 413,159
2018-06-06 $48.04 $48.34 $47.71 $48.13 $24.49 676,601
2018-06-05 $48.08 $48.79 $47.55 $47.85 $24.34 461,339
2018-06-04 $47.00 $48.47 $46.85 $48.03 $24.44 1,040,155
2018-06-01 $47.34 $47.60 $46.84 $47.25 $24.04 501,924
2018-05-31 $47.58 $48.67 $46.86 $47.04 $23.93 954,224
2018-05-30 $48.18 $48.35 $47.52 $47.59 $24.21 313,828
2018-05-29 $47.84 $48.32 $47.32 $48.02 $24.43 378,908
2018-05-25 $48.53 $49.29 $47.87 $48.01 $24.43 654,874
2018-05-24 $48.67 $49.29 $48.16 $48.52 $24.68 773,206
2018-05-23 $49.70 $49.92 $48.25 $48.81 $24.83 656,130
2018-05-22 $50.20 $50.59 $49.69 $49.98 $25.43 437,976
2018-05-21 $50.68 $51.00 $50.10 $50.40 $25.64 350,720
2018-05-18 $50.90 $51.20 $50.42 $50.52 $25.70 463,819
2018-05-17 $50.82 $51.19 $50.63 $50.95 $25.92 407,162
2018-05-16 $51.14 $51.20 $50.52 $50.89 $25.89 351,170
2018-05-15 $51.58 $51.73 $51.04 $51.07 $25.98 456,399
2018-05-14 $52.40 $52.78 $51.77 $51.90 $26.40 972,873
2018-05-11 $52.75 $54.23 $52.37 $52.49 $26.70 1,124,490
2018-05-10 $52.40 $52.40 $50.70 $51.86 $26.38 513,195
2018-05-09 $51.32 $51.50 $50.70 $51.45 $26.18 658,445
2018-05-08 $51.85 $52.25 $51.21 $51.27 $26.08 531,027
2018-05-07 $52.26 $52.68 $51.71 $52.05 $26.48 780,533
2018-05-04 $51.88 $52.50 $51.33 $52.13 $26.52 430,601
2018-05-03 $52.09 $52.31 $51.35 $51.79 $26.35 535,028
2018-05-02 $52.50 $52.76 $51.78 $52.26 $26.59 364,676
2018-05-01 $52.50 $52.82 $52.00 $52.51 $26.71 454,961
2018-04-30 $53.46 $53.46 $52.38 $52.54 $26.73 459,497
2018-04-27 $53.77 $54.50 $53.22 $53.22 $27.08 457,626
2018-04-26 $53.85 $53.93 $52.51 $53.57 $27.25 308,729
2018-04-25 $54.80 $55.41 $53.26 $53.67 $27.30 325,472
2018-04-24 $54.98 $55.56 $53.91 $54.66 $27.81 288,702
2018-04-23 $55.23 $55.60 $54.01 $54.85 $27.91 303,980
2018-04-20 $55.52 $55.52 $54.75 $54.95 $27.96 480,218
2018-04-19 $55.76 $55.84 $55.09 $55.25 $28.11 236,062
2018-04-18 $55.80 $56.29 $55.34 $55.66 $28.32 516,182
2018-04-17 $55.42 $55.90 $53.80 $55.54 $28.26 615,682
2018-04-16 $54.81 $55.26 $54.35 $55.16 $28.06 481,297
2018-04-13 $55.10 $55.10 $54.47 $54.60 $27.78 278,408
2018-04-12 $55.28 $55.31 $53.52 $54.90 $27.93 360,919
2018-04-11 $54.90 $55.65 $54.81 $54.98 $27.97 414,133
2018-04-10 $54.79 $55.30 $54.33 $54.99 $27.98 545,295
2018-04-09 $54.05 $54.90 $53.97 $54.17 $27.56 365,012
2018-04-06 $54.26 $54.52 $53.23 $53.71 $27.33 541,544
2018-04-05 $55.18 $55.50 $53.76 $54.56 $27.76 892,033
2018-04-04 $53.85 $55.46 $53.85 $54.92 $27.94 2,445,417
2018-04-03 $52.46 $54.75 $52.01 $54.69 $27.82 884,049
2018-04-02 $52.52 $53.77 $51.70 $52.14 $26.53 464,234
2018-03-29 $52.79 $53.12 $52.08 $52.77 $26.85 521,246
2018-03-28 $52.93 $53.09 $52.29 $52.61 $26.77 378,293
2018-03-27 $54.12 $55.07 $52.78 $53.00 $26.96 444,364
2018-03-26 $54.28 $54.94 $53.36 $54.01 $27.48 337,030
2018-03-23 $55.26 $55.61 $53.57 $53.60 $27.27 417,752
2018-03-22 $56.21 $56.48 $55.17 $55.20 $28.08 370,836
2018-03-21 $56.28 $57.26 $56.28 $56.71 $28.85 373,959
2018-03-20 $57.05 $57.74 $56.30 $56.40 $28.69 343,856
2018-03-19 $57.41 $57.96 $56.37 $57.06 $29.03 228,085
2018-03-16 $57.76 $58.08 $57.26 $57.68 $29.35 468,910
2018-03-15 $58.35 $58.35 $57.31 $57.50 $29.25 222,523
2018-03-14 $58.29 $59.04 $57.99 $58.09 $29.55 341,291
2018-03-13 $59.06 $59.10 $57.87 $58.05 $29.53 533,169
2018-03-12 $58.36 $59.33 $58.36 $58.96 $30.00 382,258
2018-03-09 $58.32 $58.90 $58.23 $58.40 $29.71 223,401
2018-03-08 $58.41 $59.40 $57.90 $58.44 $29.73 209,855
2018-03-07 $57.68 $58.42 $57.65 $58.32 $29.67 236,335
2018-03-06 $58.11 $58.46 $57.68 $58.03 $29.52 300,436
2018-03-05 $56.89 $58.27 $56.44 $58.07 $29.54 359,897
2018-03-02 $55.98 $57.23 $55.53 $57.03 $29.01 229,253
2018-03-01 $58.11 $58.11 $56.09 $56.63 $28.81 473,295
2018-02-28 $58.42 $59.00 $57.84 $58.02 $29.52 553,458
2018-02-27 $59.23 $59.74 $58.42 $58.50 $29.76 335,695
2018-02-26 $60.00 $60.43 $58.95 $59.13 $30.08 459,888
2018-02-23 $58.12 $59.86 $57.05 $59.72 $30.38 311,919
2018-02-22 $58.82 $60.98 $57.58 $57.71 $29.36 504,554
2018-02-21 $59.54 $60.32 $59.40 $59.85 $30.45 299,640
2018-02-20 $59.78 $60.29 $59.21 $59.54 $30.29 298,380
2018-02-16 $59.15 $60.12 $57.89 $59.78 $30.41 377,322
2018-02-15 $57.88 $59.17 $57.16 $59.14 $30.09 304,338
2018-02-14 $56.36 $57.48 $56.06 $57.42 $29.21 210,069
2018-02-13 $56.95 $57.17 $55.86 $56.91 $28.95 255,024
2018-02-12 $56.73 $57.85 $55.19 $57.14 $29.07 247,415
2018-02-09 $58.29 $58.82 $54.78 $56.52 $28.75 390,283
2018-02-08 $59.15 $59.51 $58.01 $58.01 $29.51 288,897
2018-02-07 $58.56 $59.35 $58.55 $59.20 $30.12 287,827
2018-02-06 $57.11 $58.94 $56.12 $58.94 $29.99 361,090
2018-02-05 $60.65 $60.90 $58.48 $58.48 $29.75 306,367
2018-02-02 $61.42 $61.88 $60.54 $61.23 $31.15 192,147
2018-02-01 $60.81 $62.05 $60.81 $61.96 $31.52 187,052
2018-01-31 $61.61 $61.83 $60.65 $61.06 $31.06 297,451
2018-01-30 $60.56 $61.97 $60.33 $61.44 $31.26 213,756
2018-01-29 $61.10 $61.15 $60.55 $60.92 $30.99 125,276
2018-01-26 $61.57 $61.57 $60.68 $61.10 $31.08 272,969
2018-01-25 $61.10 $61.38 $60.65 $61.20 $31.14 182,785
2018-01-24 $61.94 $62.25 $60.79 $60.98 $31.02 147,294
2018-01-23 $61.75 $62.29 $61.48 $61.85 $31.47 214,865
2018-01-22 $61.75 $61.87 $60.98 $61.76 $31.42 172,513
2018-01-19 $61.28 $61.84 $61.04 $61.78 $31.43 94,660
2018-01-18 $61.62 $61.62 $61.08 $61.21 $31.14 95,051
2018-01-17 $61.50 $61.69 $60.93 $61.46 $31.27 184,282
2018-01-16 $61.60 $61.88 $60.54 $60.99 $31.03 356,623
2018-01-12 $61.07 $61.51 $60.42 $61.45 $31.26 107,741
2018-01-11 $59.98 $61.28 $59.98 $60.96 $31.01 139,410
2018-01-10 $61.13 $61.17 $59.28 $59.85 $30.45 264,826
2018-01-09 $61.32 $61.68 $61.04 $61.26 $31.17 375,288
2018-01-08 $60.67 $61.25 $60.00 $61.04 $31.05 229,277
2018-01-05 $59.94 $60.71 $59.28 $60.65 $30.86 251,863
2018-01-04 $59.05 $59.72 $58.91 $59.62 $30.33 420,243
2018-01-03 $58.90 $59.17 $57.92 $59.13 $30.08 679,707
2018-01-02 $59.97 $60.27 $58.88 $59.18 $30.11 282,333
2017-12-29 $59.51 $60.32 $58.97 $59.90 $30.47 233,202
2017-12-28 $59.46 $59.49 $59.03 $59.45 $30.25 110,127
2017-12-27 $58.77 $59.38 $58.77 $59.22 $30.13 150,146
2017-12-26 $58.95 $59.31 $58.48 $58.90 $29.97 182,421
2017-12-22 $59.31 $59.32 $58.73 $58.90 $29.97 167,636
2017-12-21 $59.17 $59.58 $58.94 $59.05 $30.04 208,555
2017-12-20 $58.83 $59.78 $58.58 $59.08 $30.06 288,665
2017-12-19 $59.27 $59.48 $58.56 $58.71 $29.87 236,693
2017-12-18 $59.69 $60.13 $59.18 $59.61 $30.33 175,528
2017-12-15 $59.15 $59.81 $58.89 $59.10 $30.07 322,789
2017-12-14 $59.45 $59.45 $58.75 $58.98 $30.01 221,009
2017-12-13 $58.15 $59.93 $58.15 $59.26 $30.15 279,075
2017-12-12 $59.26 $59.30 $58.38 $58.52 $29.77 166,797
2017-12-11 $58.64 $59.54 $58.58 $59.22 $30.13 174,315
2017-12-08 $58.75 $59.00 $58.52 $58.74 $29.88 154,628
2017-12-07 $58.40 $58.86 $58.08 $58.30 $29.66 182,223
2017-12-06 $58.74 $58.92 $58.07 $58.17 $29.59 191,744
2017-12-05 $59.86 $60.03 $58.35 $58.80 $29.91 282,058
2017-12-04 $61.58 $61.70 $59.45 $59.54 $30.29 332,739
2017-12-01 $60.01 $60.47 $58.83 $60.35 $30.70 299,872
2017-11-30 $60.97 $61.25 $58.04 $59.85 $30.45 313,830
2017-11-29 $61.00 $61.99 $60.31 $60.65 $30.86 301,510
2017-11-28 $59.26 $60.68 $58.98 $60.65 $30.86 319,554
2017-11-27 $59.58 $59.86 $58.04 $59.29 $30.16 216,758
2017-11-24 $59.51 $59.70 $57.94 $59.61 $30.33 148,825
2017-11-22 $60.01 $60.36 $59.39 $59.60 $30.32 187,530
2017-11-21 $59.70 $60.60 $59.44 $59.99 $30.52 124,999
2017-11-20 $59.72 $59.99 $58.17 $59.58 $30.31 203,651
2017-11-17 $59.09 $60.10 $57.66 $59.87 $30.46 302,719
2017-11-16 $57.77 $59.84 $56.96 $59.20 $30.12 349,647
2017-11-15 $58.36 $58.98 $56.31 $57.93 $29.47 347,781
2017-11-14 $55.59 $59.01 $55.08 $58.87 $29.95 701,434
2017-11-13 $55.68 $56.42 $54.66 $55.39 $28.18 269,255
2017-11-10 $54.61 $55.94 $54.61 $55.69 $28.33 229,300
2017-11-09 $56.71 $57.21 $54.70 $54.77 $27.86 313,435
2017-11-08 $55.25 $58.00 $55.25 $56.95 $28.97 510,148
2017-11-07 $53.67 $54.22 $53.14 $53.88 $27.41 315,389
2017-11-06 $52.28 $53.95 $52.28 $53.86 $27.40 169,000
2017-11-03 $53.12 $53.86 $52.11 $52.48 $26.70 215,097
2017-11-02 $54.14 $54.15 $52.60 $53.02 $26.97 538,549
2017-11-01 $56.20 $56.20 $53.34 $53.95 $27.45 494,370
2017-10-31 $55.80 $56.00 $55.35 $55.95 $28.46 224,563
2017-10-30 $55.91 $55.95 $55.38 $55.70 $28.34 196,827
2017-10-27 $54.77 $56.19 $54.70 $56.04 $28.51 261,599
2017-10-26 $54.36 $54.61 $54.01 $54.55 $27.75 200,388
2017-10-25 $54.73 $54.84 $54.07 $54.49 $27.72 110,842
2017-10-24 $54.79 $55.21 $54.61 $54.89 $27.93 136,698
2017-10-23 $55.04 $55.09 $54.58 $54.71 $27.83 130,901
2017-10-20 $54.47 $55.09 $54.47 $54.89 $27.93 158,657
2017-10-19 $54.42 $54.61 $53.92 $54.32 $27.64 212,616
2017-10-18 $54.83 $55.11 $54.42 $54.61 $27.78 159,037
2017-10-17 $54.26 $54.81 $54.17 $54.78 $27.87 310,351
2017-10-16 $55.20 $55.47 $54.29 $54.45 $27.70 208,101
2017-10-13 $55.78 $55.78 $55.14 $55.30 $28.13 200,455
2017-10-12 $55.67 $55.89 $55.16 $55.67 $28.32 176,456
2017-10-11 $56.22 $56.32 $55.59 $55.98 $28.48 262,053
2017-10-10 $56.51 $56.51 $55.98 $56.31 $28.65 130,196
2017-10-09 $56.60 $56.69 $55.90 $56.25 $28.62 134,964
2017-10-06 $56.44 $56.60 $55.75 $56.60 $28.80 339,766
2017-10-05 $57.08 $57.36 $56.42 $56.44 $28.71 200,516
2017-10-04 $57.03 $57.46 $56.71 $56.89 $28.94 447,780
2017-10-03 $56.78 $57.30 $56.61 $57.28 $29.14 333,657
2017-10-02 $57.40 $57.40 $56.56 $57.04 $29.02 277,345
2017-09-29 $57.27 $57.41 $55.62 $57.23 $29.12 124,409
2017-09-28 $57.23 $57.72 $55.79 $57.13 $29.07 162,097
2017-09-27 $56.64 $57.97 $56.32 $57.34 $29.17 229,829
2017-09-26 $56.70 $57.01 $56.00 $56.59 $28.79 155,263
2017-09-25 $57.57 $57.57 $56.60 $56.78 $28.89 181,293
2017-09-22 $58.22 $58.40 $57.67 $57.76 $29.39 111,523
2017-09-21 $57.91 $58.32 $56.62 $58.07 $29.54 131,857
2017-09-20 $57.89 $57.94 $57.46 $57.90 $29.46 116,820
2017-09-19 $57.51 $58.05 $57.02 $57.86 $29.44 149,987
2017-09-18 $57.62 $58.09 $57.16 $57.45 $29.23 302,088
2017-09-15 $56.71 $57.96 $56.45 $57.57 $29.29 388,329
2017-09-14 $56.64 $57.07 $56.10 $56.95 $28.97 177,568
2017-09-13 $56.54 $57.03 $56.44 $56.74 $28.87 153,044
2017-09-12 $56.54 $57.51 $56.24 $56.67 $28.83 368,790
2017-09-11 $56.60 $56.94 $56.03 $56.25 $28.62 267,334
2017-09-08 $56.25 $56.58 $55.40 $56.13 $28.56 272,331
2017-09-07 $58.32 $58.32 $56.66 $56.70 $28.85 367,667
2017-09-06 $58.86 $59.07 $57.96 $58.04 $29.53 175,302
2017-09-05 $59.59 $60.01 $57.96 $58.50 $29.76 381,186
2017-09-01 $60.28 $60.38 $59.70 $59.80 $30.42 199,868
2017-08-31 $59.22 $60.40 $57.86 $60.30 $30.68 229,988
2017-08-30 $58.50 $59.25 $58.17 $59.15 $30.09 202,898
2017-08-29 $58.12 $58.98 $57.21 $58.52 $29.77 190,557
2017-08-28 $59.09 $59.84 $58.22 $58.40 $29.71 244,781
2017-08-25 $59.08 $59.83 $58.02 $58.91 $29.97 156,326
2017-08-24 $57.74 $59.17 $57.27 $59.02 $30.03 510,932
2017-08-23 $56.64 $57.87 $54.06 $57.61 $29.31 181,743
2017-08-22 $56.42 $57.19 $56.26 $57.04 $29.02 163,628
2017-08-21 $56.86 $57.45 $56.30 $56.43 $28.71 159,575
2017-08-18 $57.44 $57.59 $52.83 $56.94 $28.97 157,350
2017-08-17 $57.91 $58.05 $57.34 $57.63 $29.32 303,019
2017-08-16 $57.96 $58.19 $57.24 $58.05 $29.53 310,679
2017-08-15 $58.16 $58.54 $57.39 $57.70 $29.36 214,320
2017-08-14 $57.31 $58.27 $56.72 $58.21 $29.61 288,983
2017-08-11 $56.53 $57.03 $55.86 $56.80 $28.90 219,960
2017-08-10 $56.99 $57.58 $54.77 $56.66 $28.83 368,556
2017-08-09 $58.87 $61.60 $56.42 $56.87 $28.93 433,935
2017-08-08 $60.19 $60.36 $59.57 $60.06 $30.56 235,511
2017-08-07 $60.19 $60.36 $59.50 $60.20 $30.63 312,464
2017-08-04 $60.52 $60.67 $59.86 $60.28 $30.67 151,695
2017-08-03 $60.84 $61.15 $60.14 $60.39 $30.72 166,506
2017-08-02 $61.05 $61.21 $60.42 $60.89 $30.98 261,689
2017-08-01 $60.95 $61.33 $60.54 $61.05 $31.06 426,149
2017-07-31 $61.27 $61.49 $60.29 $60.73 $30.90 272,417
2017-07-28 $60.81 $61.35 $60.42 $61.13 $31.10 162,040
2017-07-27 $61.43 $61.47 $60.28 $61.06 $31.06 180,161
2017-07-26 $61.71 $61.78 $60.66 $61.30 $31.19 155,611
2017-07-25 $61.51 $61.56 $60.53 $61.49 $31.28 326,382
2017-07-24 $61.28 $61.60 $60.76 $61.40 $31.24 157,114
2017-07-21 $60.95 $61.49 $60.72 $61.29 $31.18 159,756
2017-07-20 $61.29 $61.50 $60.42 $61.08 $31.07 124,010
2017-07-19 $60.20 $61.40 $60.20 $61.02 $31.04 274,416
2017-07-18 $60.73 $60.73 $59.75 $60.17 $30.61 160,688
2017-07-17 $60.45 $61.00 $60.25 $60.82 $30.94 203,653
2017-07-14 $59.89 $60.52 $57.52 $60.45 $30.75 297,610
2017-07-13 $60.31 $60.48 $59.79 $59.88 $30.46 222,546
2017-07-12 $60.19 $60.42 $59.68 $60.29 $30.67 212,536
2017-07-11 $59.54 $60.42 $59.40 $59.80 $30.42 240,622
2017-07-10 $59.90 $60.33 $59.22 $59.88 $30.46 302,935
2017-07-07 $59.46 $60.23 $59.35 $60.04 $30.55 206,830
2017-07-06 $59.86 $60.12 $58.93 $59.24 $30.14 435,991
2017-07-05 $60.21 $60.26 $59.10 $60.17 $30.61 346,119
2017-07-03 $60.69 $60.94 $60.04 $60.40 $30.73 134,968
2017-06-30 $61.10 $61.20 $59.93 $60.70 $30.88 628,914
2017-06-29 $61.20 $61.20 $59.58 $60.87 $30.97 367,997
2017-06-28 $60.34 $61.25 $60.00 $61.16 $31.12 454,414
2017-06-27 $60.88 $61.03 $60.13 $60.14 $30.60 198,773
2017-06-26 $60.84 $61.21 $60.68 $60.94 $31.00 186,775
2017-06-23 $60.51 $61.22 $60.25 $60.70 $30.88 315,788
2017-06-22 $60.97 $61.36 $60.36 $60.48 $30.77 289,164
2017-06-21 $61.29 $61.94 $60.23 $60.81 $30.94 369,928
2017-06-20 $62.41 $62.41 $60.99 $60.99 $31.03 212,343
2017-06-19 $61.21 $62.50 $61.02 $62.25 $31.67 394,171
2017-06-16 $61.53 $61.95 $60.73 $60.75 $30.91 1,210,219
2017-06-15 $61.51 $61.70 $60.77 $61.48 $31.28 303,298
2017-06-14 $61.75 $62.08 $61.22 $61.79 $31.44 294,915
2017-06-13 $61.06 $61.86 $61.06 $61.64 $31.36 233,634
2017-06-12 $61.33 $62.41 $60.19 $61.15 $31.11 222,189
2017-06-09 $61.84 $62.43 $60.80 $61.46 $31.27 317,618
2017-06-08 $60.48 $62.04 $60.06 $61.91 $31.50 303,591
2017-06-07 $60.82 $61.38 $60.20 $60.40 $30.73 226,857
2017-06-06 $61.00 $61.53 $60.64 $60.94 $31.00 387,368
2017-06-05 $61.36 $62.04 $61.10 $61.36 $31.22 328,096
2017-06-02 $60.16 $61.39 $59.48 $61.15 $31.11 382,737
2017-06-01 $59.24 $60.34 $58.61 $60.15 $30.60 350,720
2017-05-31 $58.95 $59.21 $58.09 $59.05 $30.04 312,104
2017-05-30 $59.41 $59.70 $58.61 $58.67 $29.85 148,281
2017-05-26 $59.19 $59.80 $58.60 $59.31 $30.17 271,014
2017-05-25 $59.16 $59.28 $58.19 $59.10 $30.07 176,108
2017-05-24 $58.88 $59.13 $58.44 $59.04 $30.04 293,917
2017-05-23 $58.87 $59.22 $58.49 $58.68 $29.85 457,760
2017-05-22 $58.00 $58.96 $56.76 $58.74 $29.88 278,961
2017-05-19 $57.65 $58.13 $56.38 $58.03 $29.52 231,099
2017-05-18 $56.64 $57.84 $55.75 $57.43 $29.22 287,088
2017-05-17 $57.34 $57.51 $56.78 $56.96 $28.98 272,655
2017-05-16 $57.53 $58.05 $57.09 $57.94 $29.48 265,264
2017-05-15 $56.55 $58.14 $56.55 $57.61 $29.31 329,199
2017-05-12 $56.77 $57.33 $55.65 $56.75 $28.87 291,218
2017-05-11 $57.45 $58.24 $56.53 $56.90 $28.95 280,219
2017-05-10 $59.20 $59.27 $56.85 $57.44 $29.22 778,000
2017-05-09 $58.99 $58.99 $58.26 $58.61 $29.82 310,722
2017-05-08 $58.69 $59.37 $58.25 $58.87 $29.95 137,895
2017-05-05 $57.62 $58.78 $57.32 $58.74 $29.88 245,298
2017-05-04 $57.98 $57.98 $57.17 $57.38 $29.19 249,298
2017-05-03 $58.37 $58.85 $56.91 $57.74 $29.38 381,186
2017-05-02 $58.33 $58.77 $57.94 $58.59 $29.81 294,691
2017-05-01 $57.91 $58.21 $57.64 $58.11 $29.56 338,012
2017-04-28 $58.28 $58.71 $56.61 $57.56 $29.28 238,507
2017-04-27 $58.46 $59.11 $58.03 $58.20 $29.61 251,875
2017-04-26 $58.14 $59.27 $58.14 $58.40 $29.71 313,085
2017-04-25 $57.34 $58.39 $57.18 $58.14 $29.58 445,418
2017-04-24 $57.11 $57.40 $56.95 $57.09 $29.04 445,144
2017-04-21 $57.47 $57.77 $56.68 $56.90 $28.95 211,433
2017-04-20 $57.30 $57.60 $57.15 $57.50 $29.25 202,979
2017-04-19 $56.85 $57.23 $56.11 $57.07 $29.03 346,875
2017-04-18 $56.46 $56.97 $56.31 $56.55 $28.77 425,129
2017-04-17 $55.53 $56.67 $55.41 $56.58 $28.79 294,892
2017-04-13 $55.68 $56.67 $55.37 $55.41 $28.19 172,532
2017-04-12 $56.80 $56.95 $56.32 $56.38 $28.68 188,235
2017-04-11 $56.82 $56.99 $56.43 $56.79 $28.89 225,721
2017-04-10 $56.62 $57.15 $56.46 $56.83 $28.91 213,424
2017-04-07 $56.36 $57.07 $56.16 $56.58 $28.79 263,818
2017-04-06 $55.96 $56.60 $54.87 $56.36 $28.67 193,094
2017-04-05 $57.11 $57.15 $55.05 $55.92 $28.45 1,098,153
2017-04-04 $56.30 $57.18 $53.09 $56.97 $28.98 528,823
2017-04-03 $56.67 $57.33 $56.46 $56.73 $28.86 563,370
2017-03-31 $55.96 $56.99 $55.34 $56.95 $28.97 547,473
2017-03-30 $55.30 $55.96 $55.17 $55.90 $28.44 272,289
2017-03-29 $54.12 $55.26 $53.94 $55.09 $28.03 325,447
2017-03-28 $54.21 $54.80 $53.04 $54.43 $27.69 956,036
2017-03-27 $54.81 $55.02 $53.71 $54.59 $27.77 419,584
2017-03-24 $55.23 $55.51 $54.89 $55.18 $28.07 564,300
2017-03-23 $54.65 $55.74 $54.10 $55.13 $28.05 457,883
2017-03-22 $55.06 $55.59 $54.89 $54.99 $27.98 1,034,616
2017-03-21 $55.43 $55.79 $54.70 $54.89 $27.93 603,183
2017-03-20 $54.93 $55.72 $54.84 $55.48 $28.23 254,747
2017-03-17 $55.30 $55.65 $54.25 $55.27 $28.12 897,576
2017-03-16 $54.92 $55.49 $54.32 $55.17 $28.07 225,457
2017-03-15 $55.00 $55.37 $54.44 $55.00 $27.98 646,681
2017-03-14 $53.70 $54.99 $53.31 $54.96 $27.96 529,169
2017-03-13 $53.70 $54.43 $53.20 $54.04 $27.49 408,172
2017-03-10 $53.44 $54.07 $53.03 $53.72 $27.33 231,071
2017-03-09 $53.07 $53.74 $51.54 $53.33 $27.13 208,457
2017-03-08 $52.57 $53.45 $52.57 $53.37 $27.15 265,064
2017-03-07 $51.84 $52.62 $51.84 $52.52 $26.72 424,321
2017-03-06 $53.44 $53.48 $51.57 $52.55 $26.74 362,663
2017-03-03 $53.98 $53.98 $52.98 $53.61 $27.27 328,703
2017-03-02 $54.08 $54.37 $52.97 $53.99 $27.47 391,278
2017-03-01 $54.00 $54.24 $52.53 $54.08 $27.51 395,405
2017-02-28 $52.99 $53.96 $51.95 $53.27 $27.10 1,225,983
2017-02-27 $56.20 $56.40 $54.86 $55.29 $28.13 593,778
2017-02-24 $55.02 $57.28 $53.96 $56.25 $28.62 660,690
2017-02-23 $55.25 $55.47 $54.59 $55.24 $28.10 481,140
2017-02-22 $55.47 $55.62 $55.08 $55.53 $28.25 280,726
2017-02-21 $54.48 $55.61 $54.48 $55.35 $28.16 320,106
2017-02-17 $54.26 $55.25 $54.00 $55.12 $28.04 371,085
2017-02-16 $53.75 $54.72 $53.75 $54.50 $27.73 437,856
2017-02-15 $54.14 $54.14 $53.53 $53.69 $27.32 218,979
2017-02-14 $53.58 $54.05 $53.45 $53.99 $27.47 175,455
2017-02-13 $54.01 $54.41 $53.67 $53.83 $27.39 215,512
2017-02-10 $53.10 $54.32 $52.96 $53.81 $27.38 268,857
2017-02-09 $53.39 $53.79 $52.55 $53.18 $27.06 342,899
2017-02-08 $53.86 $54.78 $53.09 $53.18 $27.06 511,835
2017-02-07 $55.15 $55.32 $53.83 $54.17 $27.56 495,589
2017-02-06 $55.55 $56.45 $55.34 $55.40 $28.19 442,290
2017-02-03 $56.09 $56.79 $55.67 $56.05 $28.52 417,982
2017-02-02 $54.80 $56.82 $54.11 $56.00 $28.49 679,485
2017-02-01 $52.24 $55.67 $52.24 $55.06 $28.01 1,441,108
2017-01-31 $50.97 $51.10 $50.52 $50.93 $25.91 318,349
2017-01-30 $52.43 $52.43 $50.30 $51.26 $26.08 307,544
2017-01-27 $52.95 $52.95 $51.77 $52.66 $26.79 531,119
2017-01-26 $53.17 $53.33 $52.48 $52.87 $26.90 265,172
2017-01-25 $52.74 $53.39 $52.71 $53.13 $27.03 179,308
2017-01-24 $52.50 $52.89 $51.66 $52.54 $26.73 200,522
2017-01-23 $53.49 $53.53 $51.99 $52.28 $26.60 209,202
2017-01-20 $53.33 $53.64 $53.12 $53.44 $27.19 307,076
2017-01-19 $53.34 $53.58 $52.35 $53.47 $27.20 301,262
2017-01-18 $53.00 $53.41 $49.82 $53.39 $27.16 368,113
2017-01-17 $52.85 $53.02 $50.80 $53.00 $26.96 331,155
2017-01-13 $52.97 $53.50 $52.74 $52.95 $26.94 322,288
2017-01-12 $52.41 $52.85 $51.83 $52.79 $26.86 211,278
2017-01-11 $51.70 $52.50 $51.35 $52.41 $26.66 257,033
2017-01-10 $50.94 $51.53 $50.78 $51.52 $26.21 184,579
2017-01-09 $51.01 $51.59 $50.70 $50.93 $25.91 203,219
2017-01-06 $51.57 $51.78 $50.77 $50.92 $25.91 252,085
2017-01-05 $51.53 $51.87 $51.12 $51.60 $26.25 164,428
2017-01-04 $51.26 $51.85 $51.02 $51.68 $26.29 331,860
2017-01-03 $51.23 $51.87 $50.03 $51.61 $26.26 242,078
2016-12-30 $52.03 $52.03 $50.73 $51.39 $26.14 331,766
2016-12-29 $52.32 $52.37 $51.45 $51.79 $26.35 129,911
2016-12-28 $52.07 $52.14 $51.43 $52.04 $26.48 168,458
2016-12-27 $51.84 $52.65 $51.84 $51.97 $26.44 215,641
2016-12-23 $52.05 $52.55 $51.71 $51.94 $26.42 95,993
2016-12-22 $52.25 $52.32 $51.36 $52.10 $26.51 197,014
2016-12-21 $52.42 $52.53 $51.85 $52.03 $26.47 289,246
2016-12-20 $52.86 $53.00 $52.01 $52.72 $26.82 148,558
2016-12-19 $52.61 $53.30 $52.11 $52.66 $26.79 177,031
2016-12-16 $52.21 $52.54 $52.11 $52.38 $26.65 297,309
2016-12-15 $51.75 $52.80 $51.64 $52.44 $26.68 194,000
2016-12-14 $52.11 $52.21 $51.59 $51.83 $26.37 206,802
2016-12-13 $52.22 $52.41 $51.45 $51.88 $26.39 210,262
2016-12-12 $53.07 $53.19 $52.04 $52.24 $26.58 151,811
2016-12-09 $53.69 $53.79 $52.13 $52.92 $26.92 219,464
2016-12-08 $52.50 $53.43 $52.34 $53.35 $27.14 203,759
2016-12-07 $52.15 $52.68 $52.05 $52.64 $26.78 189,696
2016-12-06 $51.79 $52.21 $51.49 $52.00 $26.46 154,366
2016-12-05 $51.03 $52.04 $50.55 $51.65 $26.28 258,688
2016-12-02 $51.62 $51.89 $50.75 $50.79 $25.84 374,376
2016-12-01 $51.28 $52.54 $50.76 $51.81 $26.36 470,673
2016-11-30 $50.63 $51.35 $50.05 $51.00 $25.95 545,086
2016-11-29 $50.45 $50.63 $50.17 $50.25 $25.56 149,822
2016-11-28 $50.50 $51.14 $50.27 $50.30 $25.59 187,404
2016-11-25 $50.64 $50.85 $49.92 $50.76 $25.82 117,335
2016-11-23 $50.16 $50.52 $49.94 $50.43 $25.66 241,229
2016-11-22 $50.28 $50.48 $49.83 $50.36 $25.62 215,999
2016-11-21 $50.10 $50.35 $49.82 $50.30 $25.59 245,422
2016-11-18 $50.00 $50.17 $49.79 $49.94 $25.41 263,360
2016-11-17 $50.00 $50.13 $49.73 $49.85 $25.36 214,592
2016-11-16 $50.03 $50.25 $49.85 $49.91 $25.39 327,560
2016-11-15 $50.43 $50.77 $50.05 $50.15 $25.51 398,708
2016-11-14 $50.50 $50.70 $49.94 $50.39 $25.64 407,221
2016-11-11 $49.34 $50.30 $48.19 $50.19 $25.53 401,471
2016-11-10 $48.71 $49.83 $48.24 $49.48 $25.17 567,455
2016-11-09 $46.46 $48.26 $45.19 $48.21 $24.53 320,719
2016-11-08 $46.50 $47.24 $44.49 $46.83 $23.83 589,823
2016-11-07 $45.78 $46.60 $44.01 $46.05 $23.43 394,391
2016-11-04 $45.47 $46.01 $45.16 $45.38 $23.09 362,091
2016-11-03 $45.20 $45.62 $45.14 $45.27 $23.03 165,702
2016-11-02 $45.89 $45.89 $45.09 $45.27 $23.03 257,693
2016-11-01 $46.98 $46.98 $45.64 $45.85 $23.33 305,085
2016-10-31 $46.68 $46.96 $46.18 $46.74 $23.78 349,855
2016-10-28 $46.35 $46.86 $46.12 $46.43 $23.62 222,820
2016-10-27 $46.77 $46.96 $46.14 $46.38 $23.60 232,891
2016-10-26 $46.11 $46.75 $46.11 $46.70 $23.76 225,898
2016-10-25 $46.65 $46.93 $46.36 $46.40 $23.61 248,056
2016-10-24 $46.81 $46.84 $46.23 $46.73 $23.77 222,311
2016-10-21 $45.90 $46.75 $45.51 $46.62 $23.72 381,790
2016-10-20 $45.96 $46.14 $45.80 $46.02 $23.41 145,678
2016-10-19 $45.91 $46.13 $44.95 $46.02 $23.41 254,371
2016-10-18 $46.49 $46.49 $45.84 $45.84 $23.32 215,669
2016-10-17 $45.58 $46.05 $45.38 $45.89 $23.35 397,395
2016-10-14 $45.71 $46.37 $45.29 $45.79 $23.30 283,798
2016-10-13 $45.17 $45.87 $44.81 $45.56 $23.18 216,793
2016-10-12 $46.43 $46.69 $45.37 $45.55 $23.17 422,749
2016-10-11 $47.34 $47.34 $46.49 $46.62 $23.72 361,753
2016-10-10 $47.39 $47.54 $46.72 $47.29 $24.06 337,236
2016-10-07 $47.31 $47.37 $46.51 $46.96 $23.89 546,647
2016-10-06 $45.24 $47.48 $45.03 $47.41 $24.12 1,267,278
2016-10-05 $43.84 $45.05 $42.48 $44.77 $22.78 367,822
2016-10-04 $43.31 $43.93 $42.39 $43.83 $22.30 603,680
2016-10-03 $43.83 $43.86 $42.95 $43.60 $22.18 518,970
2016-09-30 $42.60 $43.88 $42.50 $43.83 $22.30 658,160
2016-09-29 $42.11 $42.82 $42.07 $42.50 $21.62 439,187
2016-09-28 $41.73 $42.28 $40.86 $42.12 $21.43 377,794
2016-09-27 $41.25 $41.70 $41.24 $41.52 $21.12 529,883
2016-09-26 $41.04 $41.53 $40.65 $41.23 $20.98 519,945
2016-09-23 $41.11 $41.49 $40.85 $41.07 $20.89 440,580
2016-09-22 $40.41 $41.08 $40.27 $41.05 $20.88 375,543
2016-09-21 $39.80 $40.50 $39.65 $40.11 $20.41 310,414
2016-09-20 $39.89 $40.39 $39.58 $39.67 $20.18 302,740
2016-09-19 $38.52 $39.92 $38.52 $39.86 $20.28 344,662
2016-09-16 $38.27 $38.99 $38.20 $38.60 $19.64 1,327,704
2016-09-15 $38.43 $38.71 $38.18 $38.55 $19.61 362,962
2016-09-14 $39.12 $39.25 $38.33 $38.41 $19.54 326,646
2016-09-13 $39.00 $39.24 $38.67 $39.16 $19.92 389,214
2016-09-12 $38.63 $39.38 $38.30 $39.30 $19.99 296,022
2016-09-09 $39.19 $39.44 $38.60 $38.69 $19.68 447,831
2016-09-08 $39.27 $39.74 $39.14 $39.38 $20.03 310,885
2016-09-07 $39.03 $39.58 $38.65 $39.31 $20.00 538,643
2016-09-06 $39.52 $39.84 $38.93 $39.06 $19.87 460,358
2016-09-02 $39.47 $39.67 $39.20 $39.47 $20.08 269,296
2016-09-01 $39.13 $39.83 $38.70 $39.16 $19.92 497,590
2016-08-31 $39.00 $39.36 $38.52 $38.76 $19.72 424,903
2016-08-30 $38.78 $39.13 $38.47 $38.93 $19.81 270,790
2016-08-29 $38.47 $38.80 $38.47 $38.67 $19.67 210,511
2016-08-26 $38.95 $38.95 $38.08 $38.30 $19.49 212,783
2016-08-25 $38.51 $39.16 $38.50 $38.77 $19.72 317,236
2016-08-24 $38.59 $38.84 $38.49 $38.68 $19.68 209,817
2016-08-23 $38.34 $38.75 $38.31 $38.56 $19.62 193,027
2016-08-22 $38.53 $38.65 $37.30 $38.26 $19.46 160,831
2016-08-19 $38.56 $38.74 $38.36 $38.56 $19.62 248,097
2016-08-18 $38.36 $38.70 $37.75 $38.55 $19.61 338,999
2016-08-17 $38.49 $38.69 $38.02 $38.21 $19.44 264,260
2016-08-16 $38.34 $38.78 $37.85 $38.49 $19.58 238,493
2016-08-15 $37.06 $38.56 $37.06 $38.53 $19.60 394,548
2016-08-12 $37.02 $37.17 $36.59 $36.91 $18.78 314,764
2016-08-11 $38.45 $38.45 $37.03 $37.19 $18.92 327,542
2016-08-10 $39.18 $39.21 $38.12 $38.19 $19.43 388,237
2016-08-09 $40.34 $41.00 $38.74 $39.23 $19.96 435,918
2016-08-08 $38.14 $39.19 $38.10 $38.63 $19.65 365,780
2016-08-05 $38.10 $38.39 $37.75 $38.21 $19.44 400,536
2016-08-04 $38.02 $38.31 $37.60 $37.95 $19.31 143,552
2016-08-03 $37.41 $37.94 $37.35 $37.93 $19.30 211,012
2016-08-02 $38.39 $38.64 $37.41 $37.46 $19.06 317,016
2016-08-01 $38.76 $38.88 $38.20 $38.34 $19.51 251,924
2016-07-29 $38.11 $38.97 $38.06 $38.95 $19.82 467,033
2016-07-28 $38.76 $38.88 $38.00 $38.25 $19.46 237,636
2016-07-27 $38.80 $38.80 $38.33 $38.77 $19.72 255,938
2016-07-26 $38.98 $38.98 $38.33 $38.60 $19.64 347,107
2016-07-25 $39.13 $39.36 $38.93 $38.94 $19.81 150,984
2016-07-22 $38.94 $39.26 $38.82 $39.20 $19.94 168,247
2016-07-21 $39.08 $39.08 $38.66 $38.89 $19.79 219,997
2016-07-20 $38.84 $39.08 $38.62 $38.99 $19.84 173,031
2016-07-19 $39.14 $39.17 $38.71 $38.75 $19.71 213,684
2016-07-18 $38.98 $39.41 $38.98 $39.18 $19.93 315,854
2016-07-15 $39.20 $39.22 $38.80 $39.13 $19.91 176,880
2016-07-14 $39.56 $39.56 $38.75 $39.20 $19.94 192,084
2016-07-13 $39.77 $39.89 $39.15 $39.28 $19.98 181,495
2016-07-12 $39.45 $39.69 $39.07 $39.62 $20.16 269,954
2016-07-11 $39.26 $39.49 $38.60 $39.33 $20.01 200,050
2016-07-08 $39.04 $39.34 $38.76 $38.98 $19.83 425,217
2016-07-07 $38.63 $39.15 $38.43 $38.69 $19.68 290,593
2016-07-06 $37.39 $38.71 $36.43 $38.69 $19.68 400,341
2016-07-05 $38.94 $39.05 $36.44 $37.52 $19.09 469,679
2016-07-01 $39.75 $40.36 $39.54 $39.69 $20.19 234,204
2016-06-30 $38.95 $39.70 $38.60 $39.70 $20.20 455,511
2016-06-29 $38.30 $39.04 $38.00 $38.99 $19.84 314,541
2016-06-28 $37.65 $37.99 $37.36 $37.86 $19.26 277,133
2016-06-27 $38.07 $38.07 $36.90 $37.25 $18.95 464,069
2016-06-24 $38.41 $39.08 $37.95 $38.39 $19.53 776,111
2016-06-23 $39.44 $40.13 $39.23 $39.89 $20.29 264,297
2016-06-22 $39.24 $39.66 $38.71 $39.11 $19.90 492,025
2016-06-21 $39.57 $39.57 $38.66 $39.09 $19.89 307,701
2016-06-20 $39.16 $41.35 $38.66 $39.36 $20.02 476,000
2016-06-17 $39.05 $39.41 $38.41 $38.64 $19.66 318,883
2016-06-16 $39.03 $39.16 $38.40 $39.05 $19.87 417,359
2016-06-15 $38.72 $39.23 $38.50 $39.07 $19.88 327,622
2016-06-14 $38.54 $38.92 $38.05 $38.37 $19.52 240,317
2016-06-13 $39.02 $41.45 $38.55 $38.58 $19.63 248,221
2016-06-10 $40.32 $40.32 $39.10 $39.18 $19.93 257,491
2016-06-09 $41.62 $41.65 $40.53 $40.57 $20.64 330,339
2016-06-08 $40.93 $41.80 $40.85 $41.76 $21.25 639,817
2016-06-07 $41.01 $41.23 $40.82 $41.09 $20.90 254,017
2016-06-06 $40.92 $41.35 $40.61 $40.97 $20.84 225,487
2016-06-03 $41.01 $41.01 $40.06 $40.78 $20.75 301,661
2016-06-02 $40.00 $40.98 $39.97 $40.95 $20.83 309,201
2016-06-01 $40.23 $40.34 $39.49 $40.13 $20.42 342,111
2016-05-31 $40.37 $40.46 $39.76 $40.04 $20.37 235,661
2016-05-27 $40.23 $40.57 $40.06 $40.23 $20.47 151,066
2016-05-26 $40.63 $40.73 $39.65 $40.24 $20.47 191,019
2016-05-25 $40.53 $40.83 $40.05 $40.53 $20.62 188,455
2016-05-24 $40.21 $40.76 $40.18 $40.39 $20.55 224,826
2016-05-23 $39.83 $40.32 $39.52 $39.92 $20.31 218,995
2016-05-20 $39.38 $40.04 $39.38 $39.95 $20.32 224,239
2016-05-19 $39.46 $40.14 $39.03 $39.22 $19.95 252,468
2016-05-18 $39.66 $40.01 $39.42 $39.63 $20.16 286,143
2016-05-17 $40.42 $41.59 $39.57 $39.73 $20.21 296,718
2016-05-16 $40.54 $41.07 $39.96 $40.52 $20.61 307,041
2016-05-13 $41.08 $41.32 $40.28 $40.40 $20.55 535,942
2016-05-12 $42.01 $42.14 $40.92 $41.10 $20.91 452,323
2016-05-11 $41.32 $42.09 $39.55 $41.75 $21.24 500,947
2016-05-10 $41.51 $42.00 $40.15 $41.09 $20.90 463,668
2016-05-09 $39.78 $40.15 $39.50 $39.58 $20.14 226,501
2016-05-06 $38.52 $39.88 $38.36 $39.78 $20.24 360,068
2016-05-05 $40.67 $40.69 $37.58 $38.56 $19.62 1,057,818
2016-05-04 $40.54 $40.86 $39.91 $40.44 $20.57 260,576
2016-05-03 $41.20 $42.26 $40.41 $40.89 $20.80 174,152
2016-05-02 $41.00 $41.51 $40.81 $41.48 $21.10 234,937
2016-04-29 $42.17 $42.17 $40.83 $40.92 $20.82 447,574
2016-04-28 $41.88 $42.50 $41.81 $42.14 $21.44 200,848
2016-04-27 $41.70 $42.27 $41.63 $42.11 $21.42 261,832
2016-04-26 $41.16 $41.94 $40.68 $41.71 $21.22 165,431
2016-04-25 $41.08 $41.20 $40.53 $41.19 $20.96 203,604
2016-04-22 $41.15 $41.34 $40.72 $41.08 $20.90 240,435
2016-04-21 $40.95 $41.11 $40.75 $41.10 $20.91 260,671
2016-04-20 $40.79 $41.21 $40.59 $40.85 $20.78 160,061
2016-04-19 $40.64 $40.94 $40.01 $40.88 $20.80 166,895
2016-04-18 $40.29 $40.86 $40.15 $40.48 $20.59 234,863
2016-04-15 $40.66 $41.96 $40.23 $40.54 $20.62 201,499
2016-04-14 $41.11 $41.38 $40.53 $40.73 $20.72 264,557
2016-04-13 $40.64 $41.23 $40.60 $41.18 $20.95 237,827
2016-04-12 $40.39 $40.83 $39.62 $40.41 $20.56 162,205
2016-04-11 $40.75 $41.23 $40.32 $40.33 $20.52 146,840
2016-04-08 $41.19 $41.88 $40.50 $40.65 $20.68 236,647
2016-04-07 $41.84 $42.00 $40.44 $40.76 $20.74 499,080
2016-04-06 $42.31 $42.42 $41.41 $42.00 $21.37 353,890
2016-04-05 $43.05 $43.05 $42.12 $42.54 $21.64 315,919
2016-04-04 $43.62 $43.85 $43.00 $43.21 $21.98 338,577
2016-04-01 $44.34 $44.51 $43.64 $43.94 $22.35 245,554
2016-03-31 $44.31 $44.62 $43.85 $44.29 $22.53 264,018
2016-03-30 $44.19 $44.87 $44.19 $44.43 $22.60 267,678
2016-03-29 $43.57 $44.55 $43.13 $44.15 $22.46 242,587
2016-03-28 $43.96 $44.25 $43.51 $43.86 $22.31 169,468
2016-03-24 $42.96 $44.01 $42.50 $43.94 $22.35 210,265
2016-03-23 $44.29 $44.32 $43.31 $43.32 $22.04 272,280
2016-03-22 $44.64 $44.90 $44.37 $44.41 $22.59 253,325
2016-03-21 $44.97 $45.36 $44.63 $44.94 $22.86 389,859
2016-03-18 $45.25 $45.39 $44.78 $45.03 $22.91 575,394
2016-03-17 $44.36 $45.29 $44.30 $45.00 $22.89 590,499
2016-03-16 $44.49 $45.38 $42.78 $44.42 $22.60 583,260
2016-03-15 $44.95 $45.22 $44.42 $44.48 $22.63 297,618
2016-03-14 $45.52 $45.93 $45.21 $45.24 $23.02 271,022
2016-03-11 $45.73 $45.98 $45.26 $45.76 $23.28 167,699
2016-03-10 $45.06 $46.00 $44.96 $45.35 $23.07 311,507
2016-03-09 $45.39 $45.71 $44.89 $45.08 $22.93 232,824
2016-03-08 $45.41 $45.88 $44.92 $45.21 $23.00 264,046
2016-03-07 $45.02 $46.27 $44.87 $45.89 $23.35 224,490
2016-03-04 $45.25 $45.96 $44.69 $45.18 $22.99 224,819
2016-03-03 $44.85 $45.58 $44.27 $45.37 $23.08 334,280
2016-03-02 $44.80 $45.09 $44.31 $44.83 $22.81 298,274
2016-03-01 $44.74 $45.61 $44.36 $44.76 $22.77 360,463
2016-02-29 $44.78 $45.54 $44.33 $44.70 $22.74 496,346
2016-02-26 $44.69 $45.48 $44.07 $44.78 $22.78 417,481
2016-02-25 $42.58 $44.93 $42.47 $44.70 $22.74 721,291
2016-02-24 $38.41 $43.10 $37.78 $42.64 $21.69 1,074,564
2016-02-23 $37.12 $38.19 $36.76 $38.02 $19.34 370,789
2016-02-22 $37.06 $37.57 $36.50 $37.25 $18.95 207,009
2016-02-19 $36.35 $36.97 $35.96 $36.81 $18.73 208,239
2016-02-18 $36.61 $36.61 $35.98 $36.45 $18.54 219,649
2016-02-17 $36.41 $36.66 $36.13 $36.59 $18.62 239,555
2016-02-16 $35.19 $36.14 $34.81 $36.07 $18.35 190,423
2016-02-12 $33.75 $35.04 $33.36 $34.78 $17.69 151,571
2016-02-11 $33.05 $33.57 $32.13 $33.39 $16.99 156,617
2016-02-10 $33.81 $34.31 $33.32 $33.57 $17.08 150,048
2016-02-09 $34.02 $34.55 $33.17 $33.50 $17.04 228,353
2016-02-08 $34.99 $36.13 $33.35 $34.35 $17.48 559,168
2016-02-05 $35.95 $35.98 $33.04 $35.40 $18.01 194,588
2016-02-04 $35.40 $36.38 $35.40 $36.06 $18.35 214,938
2016-02-03 $35.14 $35.60 $34.52 $35.47 $18.05 356,414
2016-02-02 $34.86 $35.72 $34.02 $34.80 $17.70 562,759
2016-02-01 $34.77 $35.28 $34.01 $35.15 $17.88 187,343
2016-01-29 $33.51 $35.15 $33.51 $35.13 $17.87 326,561
2016-01-28 $34.16 $34.39 $33.30 $33.40 $16.99 172,029
2016-01-27 $34.55 $34.95 $33.83 $34.07 $17.33 105,551
2016-01-26 $33.98 $34.99 $30.86 $34.64 $17.62 146,879
2016-01-25 $34.19 $34.38 $33.71 $33.79 $17.19 192,265
2016-01-22 $34.40 $34.74 $33.92 $34.27 $17.44 225,739
2016-01-21 $33.79 $34.23 $33.53 $33.92 $17.26 259,124
2016-01-20 $33.17 $34.08 $32.12 $33.76 $17.18 308,486
2016-01-19 $34.80 $34.94 $33.20 $33.58 $17.08 299,098
2016-01-15 $34.82 $35.13 $33.50 $34.39 $17.50 324,253
2016-01-14 $34.99 $35.51 $34.57 $35.04 $17.83 188,756
2016-01-13 $35.54 $35.74 $34.42 $34.77 $17.69 369,295
2016-01-12 $35.55 $36.00 $34.81 $35.43 $18.03 288,556
2016-01-11 $35.30 $35.84 $34.86 $35.34 $17.98 415,281
2016-01-08 $35.99 $36.40 $35.05 $35.21 $17.91 388,956
2016-01-07 $36.50 $37.03 $35.06 $35.89 $18.26 342,850
2016-01-06 $37.34 $38.20 $36.51 $37.16 $18.91 418,949
2016-01-05 $38.63 $38.79 $37.22 $37.95 $19.31 455,041
2016-01-04 $38.60 $39.47 $37.99 $38.83 $19.75 336,994
2015-12-31 $38.14 $40.05 $37.65 $39.11 $19.90 769,261
2015-12-30 $38.50 $38.68 $38.10 $38.37 $19.52 207,626
2015-12-29 $38.25 $38.84 $37.94 $38.57 $19.62 140,647
2015-12-28 $38.34 $38.64 $37.58 $38.13 $19.40 253,724
2015-12-24 $38.39 $39.21 $38.39 $38.60 $19.64 113,174
2015-12-23 $37.50 $38.83 $37.50 $38.33 $19.50 268,932
2015-12-22 $37.21 $37.60 $37.14 $37.38 $19.02 211,618
2015-12-21 $36.93 $37.23 $36.59 $36.98 $18.81 219,344
2015-12-18 $36.61 $37.11 $36.38 $36.86 $18.75 549,658
2015-12-17 $37.80 $37.91 $36.87 $36.88 $18.76 253,206
2015-12-16 $37.19 $37.97 $37.19 $37.65 $19.15 154,469
2015-12-15 $36.72 $37.47 $36.72 $37.01 $18.83 163,508
2015-12-14 $37.25 $37.67 $36.36 $36.63 $18.64 280,051
2015-12-11 $37.67 $38.00 $37.06 $37.20 $18.93 201,436
2015-12-10 $37.60 $38.62 $37.32 $38.04 $19.35 378,537
2015-12-09 $37.80 $38.53 $37.22 $37.62 $19.14 133,431
2015-12-08 $38.15 $38.35 $37.42 $37.84 $19.25 194,494
2015-12-07 $38.26 $38.51 $37.85 $38.49 $19.58 267,430
2015-12-04 $38.25 $38.71 $38.03 $38.44 $19.56 135,733
2015-12-03 $38.49 $39.08 $38.04 $38.20 $19.43 148,352
2015-12-02 $38.22 $39.08 $37.14 $38.45 $19.56 235,757
2015-12-01 $39.19 $39.41 $37.81 $37.96 $19.31 468,865
2015-11-30 $39.24 $39.49 $38.98 $39.11 $19.90 141,429
2015-11-27 $39.00