Spirit Airlines Inc (SAVE) Exchange: NYSE

Data as of March 28, 2024

$4.84 ($0.22) 4.76%

Spirit Airlines Inc - Daily Information
Click for more stock information on Spirit Airlines Inc.
Daily Information Data
Date March 28, 2024
Open $4.65
Previous Close $4.84
High $4.94
Low $4.64
Adjusted Open $4.65
Previous Adjusted Close $4.84
Adjusted High $4.94
Adjusted Low $4.64

About Spirit Airlines Inc (SAVE)

Spirit Airlines Inc is an American ultra-low-cost carrier headquartered in Miramar, Florida. It is the eighth largest commercial airline in North America and is an industry leader for reducing all-in fares. The company has experienced tremendous growth since being founded in 1994, as passenger traffic has increased from 2.6 million in 2003 to 39 million in 2018, indicating an impressive 1570% increase over 15 years.

Historical Stock Data for Spirit Airlines Inc (SAVE)

Date Open High Low Close Adj.Close Volume
2024-03-28 $4.65 $4.94 $4.64 $4.84 $4.84 5,919,832
2024-03-27 $4.59 $4.67 $4.43 $4.62 $4.62 5,995,018
2024-03-26 $4.82 $4.83 $4.63 $4.64 $4.64 3,486,897
2024-03-25 $4.72 $4.86 $4.62 $4.75 $4.75 4,559,702
2024-03-22 $4.64 $4.77 $4.56 $4.70 $4.70 4,180,187
2024-03-21 $4.50 $4.79 $4.43 $4.73 $4.73 6,826,949
2024-03-20 $4.07 $4.53 $3.96 $4.45 $4.45 8,389,869
2024-03-19 $4.36 $4.45 $4.07 $4.10 $4.10 7,972,639
2024-03-18 $4.30 $4.40 $4.12 $4.28 $4.28 5,660,616
2024-03-15 $4.34 $4.45 $4.28 $4.29 $4.29 8,483,599
2024-03-14 $4.53 $4.55 $4.25 $4.31 $4.31 6,250,841
2024-03-13 $4.59 $4.70 $4.46 $4.55 $4.55 5,986,582
2024-03-12 $4.48 $4.66 $4.23 $4.60 $4.60 9,726,735
2024-03-11 $4.80 $4.82 $4.45 $4.49 $4.49 12,928,427
2024-03-08 $5.17 $5.24 $4.84 $4.85 $4.85 10,344,054
2024-03-07 $5.21 $5.40 $5.04 $5.10 $5.10 9,990,146
2024-03-06 $5.49 $5.60 $5.10 $5.21 $5.21 11,547,591
2024-03-05 $5.64 $5.75 $5.44 $5.47 $5.47 7,421,050
2024-03-04 $5.46 $5.98 $5.43 $5.76 $5.76 23,545,545
2024-03-01 $6.48 $6.59 $6.38 $6.46 $6.46 4,607,948
2024-02-29 $6.54 $6.65 $6.45 $6.45 $6.45 2,303,652
2024-02-28 $6.31 $6.52 $6.28 $6.49 $6.49 3,607,226
2024-02-27 $6.35 $6.44 $6.28 $6.35 $6.35 4,061,362
2024-02-26 $6.45 $6.48 $6.20 $6.28 $6.28 4,582,539
2024-02-23 $6.39 $6.57 $6.34 $6.43 $6.43 3,857,423
2024-02-22 $6.42 $6.59 $6.28 $6.46 $6.46 4,312,391
2024-02-21 $6.55 $6.63 $6.45 $6.51 $6.41 3,543,765
2024-02-20 $6.63 $6.81 $6.56 $6.60 $6.50 5,068,965
2024-02-16 $6.56 $6.75 $6.42 $6.62 $6.52 4,931,416
2024-02-15 $6.46 $6.78 $6.43 $6.59 $6.49 7,042,645
2024-02-14 $6.42 $6.46 $6.22 $6.43 $6.33 5,517,160
2024-02-13 $6.55 $6.56 $6.17 $6.37 $6.27 9,663,183
2024-02-12 $6.71 $6.80 $6.57 $6.72 $6.62 7,718,438
2024-02-09 $7.10 $7.14 $6.65 $6.65 $6.65 9,829,943
2024-02-08 $7.35 $7.61 $6.69 $7.18 $7.18 22,553,399
2024-02-07 $7.00 $7.13 $6.68 $6.95 $6.95 9,368,224
2024-02-06 $6.20 $7.25 $6.18 $7.08 $7.08 15,775,961
2024-02-05 $6.20 $6.30 $6.10 $6.25 $6.25 6,228,344
2024-02-02 $6.31 $6.41 $6.06 $6.30 $6.30 11,338,213
2024-02-01 $6.35 $6.45 $6.20 $6.36 $6.36 8,177,786
2024-01-31 $6.29 $6.67 $6.22 $6.29 $6.29 15,646,793
2024-01-30 $6.44 $6.52 $6.20 $6.39 $6.39 22,961,631
2024-01-29 $6.31 $6.60 $6.00 $6.03 $6.03 19,204,407
2024-01-26 $5.76 $6.65 $5.68 $6.25 $6.25 48,337,283
2024-01-25 $7.24 $7.45 $6.80 $7.22 $7.22 18,504,959
2024-01-24 $8.28 $8.52 $6.92 $7.10 $7.10 35,603,653
2024-01-23 $8.36 $9.34 $7.86 $8.23 $8.12 60,086,836
2024-01-22 $7.07 $8.25 $6.60 $7.98 $7.87 61,645,095
2024-01-19 $7.17 $7.35 $6.60 $6.68 $6.68 106,795,878
2024-01-18 $5.80 $5.94 $4.04 $5.70 $5.70 134,693,163
2024-01-17 $6.72 $6.77 $5.74 $6.14 $6.14 78,533,876
2024-01-16 $15.05 $15.52 $5.80 $7.92 $7.92 102,149,873
2024-01-12 $15.35 $15.55 $14.76 $14.97 $14.97 3,135,508
2024-01-11 $15.80 $16.02 $15.15 $15.18 $15.18 3,264,867
2024-01-10 $15.81 $16.63 $15.61 $15.73 $15.73 3,652,892
2024-01-09 $16.00 $16.20 $14.92 $15.71 $15.71 5,264,698
2024-01-08 $15.99 $16.56 $15.62 $16.25 $16.25 3,543,726
2024-01-05 $15.80 $16.16 $15.77 $15.88 $15.88 2,778,459
2024-01-04 $16.06 $16.08 $15.45 $15.77 $15.77 3,073,776
2024-01-03 $16.05 $16.32 $15.70 $15.97 $15.97 3,259,576
2024-01-02 $16.36 $16.85 $16.22 $16.35 $16.35 3,256,115
2023-12-29 $16.42 $16.60 $16.30 $16.39 $16.39 2,710,968
2023-12-28 $16.35 $16.50 $16.23 $16.40 $16.40 1,475,145
2023-12-27 $16.77 $16.83 $16.13 $16.46 $16.46 2,896,758
2023-12-26 $16.90 $17.02 $16.60 $16.63 $16.63 3,051,957
2023-12-22 $16.50 $16.95 $16.45 $16.84 $16.84 3,760,143
2023-12-21 $16.32 $16.55 $16.20 $16.45 $16.45 2,852,116
2023-12-20 $16.03 $16.50 $15.74 $16.04 $15.94 3,628,938
2023-12-19 $16.16 $16.43 $15.97 $15.97 $15.87 3,611,104
2023-12-18 $15.47 $16.12 $15.45 $16.03 $15.93 5,625,562
2023-12-15 $15.23 $15.45 $14.95 $15.36 $15.27 6,275,745
2023-12-14 $14.80 $15.40 $14.64 $15.06 $14.97 5,359,345
2023-12-13 $14.34 $14.74 $14.06 $14.55 $14.46 6,113,089
2023-12-12 $14.68 $14.68 $14.24 $14.26 $14.17 2,776,306
2023-12-11 $14.62 $14.89 $14.34 $14.57 $14.48 3,065,446
2023-12-08 $14.36 $14.87 $14.32 $14.55 $14.55 5,014,642
2023-12-07 $14.21 $14.62 $14.02 $14.53 $14.53 3,810,921
2023-12-06 $13.96 $14.50 $13.60 $14.19 $14.19 6,107,803
2023-12-05 $15.55 $15.55 $12.80 $13.67 $13.67 17,706,915
2023-12-04 $15.48 $16.25 $15.26 $15.58 $15.58 7,887,663
2023-12-01 $14.82 $15.24 $14.44 $14.96 $14.96 3,887,806
2023-11-30 $15.15 $15.26 $14.42 $14.82 $14.82 4,684,417
2023-11-29 $14.29 $15.38 $14.12 $15.03 $15.03 10,403,057
2023-11-28 $13.48 $14.63 $13.36 $14.29 $14.29 7,033,574
2023-11-27 $13.00 $13.98 $12.81 $13.46 $13.46 4,783,090
2023-11-24 $12.90 $13.30 $12.85 $13.01 $13.01 1,702,253
2023-11-22 $13.01 $13.19 $12.74 $13.00 $13.00 4,083,270
2023-11-21 $13.21 $13.29 $12.19 $12.77 $12.67 5,467,450
2023-11-20 $12.50 $13.28 $12.06 $13.26 $13.16 6,907,863
2023-11-17 $10.70 $12.69 $10.57 $12.43 $12.43 15,947,969
2023-11-16 $11.17 $11.34 $10.35 $10.44 $10.44 6,299,499
2023-11-15 $10.10 $11.38 $10.08 $11.20 $11.20 9,593,761
2023-11-14 $9.24 $10.07 $9.11 $9.95 $9.95 7,119,094
2023-11-13 $8.76 $9.46 $8.68 $8.91 $8.91 6,364,539
2023-11-10 $9.30 $9.35 $8.77 $8.78 $8.78 6,605,580
2023-11-09 $10.20 $10.22 $9.17 $9.31 $9.31 9,260,610
2023-11-08 $11.13 $11.25 $10.12 $10.20 $10.20 6,970,859
2023-11-07 $11.33 $11.40 $10.88 $10.99 $10.99 3,885,891
2023-11-06 $11.40 $11.48 $10.83 $11.35 $11.35 3,795,899
2023-11-03 $11.30 $11.56 $11.19 $11.26 $11.26 5,192,057
2023-11-02 $11.29 $11.76 $11.02 $11.11 $11.11 4,774,423
2023-11-01 $11.44 $11.64 $11.08 $11.18 $11.18 4,221,112
2023-10-31 $13.07 $13.10 $10.73 $11.48 $11.48 13,178,492
2023-10-30 $14.69 $14.71 $12.95 $13.06 $13.06 6,885,067
2023-10-27 $15.86 $15.98 $14.69 $14.69 $14.69 3,537,102
2023-10-26 $16.01 $16.30 $15.75 $16.01 $16.01 4,376,824
2023-10-25 $16.57 $16.92 $16.45 $16.78 $16.78 2,229,882
2023-10-24 $16.45 $17.49 $16.30 $16.65 $16.65 2,704,450
2023-10-23 $16.33 $16.73 $16.31 $16.45 $16.35 3,393,627
2023-10-20 $16.30 $16.48 $16.01 $16.34 $16.34 2,286,243
2023-10-19 $16.57 $16.65 $16.10 $16.26 $16.26 1,762,290
2023-10-18 $16.44 $16.57 $16.28 $16.54 $16.54 1,890,207
2023-10-17 $16.10 $16.55 $16.07 $16.50 $16.50 2,079,783
2023-10-16 $16.05 $16.13 $15.92 $16.03 $16.03 2,569,873
2023-10-13 $16.25 $16.34 $15.69 $15.93 $15.93 3,954,713
2023-10-12 $16.60 $16.60 $16.06 $16.08 $16.08 2,097,288
2023-10-11 $16.60 $16.82 $16.33 $16.35 $16.35 1,383,728
2023-10-10 $16.98 $17.09 $16.61 $16.71 $16.71 1,287,360
2023-10-09 $16.40 $16.96 $16.32 $16.85 $16.85 1,785,295
2023-10-06 $16.53 $17.08 $16.53 $16.63 $16.63 1,222,300
2023-10-05 $16.66 $16.71 $16.36 $16.66 $16.66 1,037,656
2023-10-04 $16.31 $16.65 $16.30 $16.57 $16.57 1,453,723
2023-10-03 $16.32 $16.49 $16.08 $16.28 $16.28 1,473,783
2023-10-02 $16.42 $16.84 $16.21 $16.41 $16.41 1,637,787
2023-09-29 $16.10 $16.54 $16.09 $16.50 $16.50 1,486,964
2023-09-28 $16.51 $16.51 $16.07 $16.08 $16.08 1,384,841
2023-09-27 $16.35 $16.70 $16.32 $16.51 $16.51 1,249,732
2023-09-26 $16.26 $16.50 $16.12 $16.30 $16.30 961,530
2023-09-25 $16.04 $16.35 $16.02 $16.32 $16.32 1,316,213
2023-09-22 $16.20 $16.34 $15.94 $16.20 $16.20 1,311,925
2023-09-21 $15.49 $16.35 $15.36 $16.33 $16.23 3,025,548
2023-09-20 $15.21 $15.54 $15.11 $15.46 $15.37 1,579,361
2023-09-19 $16.03 $16.07 $14.95 $15.06 $14.97 3,417,762
2023-09-18 $16.42 $16.54 $15.97 $15.98 $15.88 2,141,104
2023-09-15 $16.59 $17.12 $16.42 $16.46 $16.36 2,015,489
2023-09-14 $16.34 $16.64 $16.26 $16.59 $16.49 1,716,682
2023-09-13 $16.89 $17.17 $16.14 $16.20 $16.10 3,151,509
2023-09-12 $17.47 $17.84 $17.24 $17.28 $17.17 2,510,802
2023-09-11 $15.80 $17.94 $15.60 $17.48 $17.37 5,610,786
2023-09-08 $15.75 $15.85 $15.52 $15.61 $15.51 1,406,480
2023-09-07 $15.83 $16.00 $15.70 $15.75 $15.65 717,867
2023-09-06 $16.13 $16.22 $15.76 $15.85 $15.75 898,186
2023-09-05 $16.38 $16.43 $15.99 $16.26 $16.16 1,029,666
2023-09-01 $16.61 $16.81 $16.46 $16.50 $16.40 857,675
2023-08-31 $16.60 $16.76 $16.47 $16.50 $16.40 890,053
2023-08-30 $16.50 $16.78 $16.47 $16.66 $16.56 776,687
2023-08-29 $15.68 $16.60 $15.65 $16.50 $16.40 1,028,050
2023-08-28 $15.58 $15.88 $15.58 $15.75 $15.65 1,257,688
2023-08-25 $15.61 $15.88 $15.22 $15.47 $15.47 2,431,424
2023-08-24 $16.59 $16.65 $15.59 $15.61 $15.61 2,369,584
2023-08-23 $16.45 $16.79 $16.42 $16.74 $16.63 606,393
2023-08-22 $16.72 $16.75 $16.39 $16.51 $16.51 675,030
2023-08-21 $16.66 $16.79 $16.53 $16.67 $16.67 770,640
2023-08-18 $16.70 $16.71 $16.43 $16.67 $16.67 837,361
2023-08-17 $16.02 $16.89 $15.98 $16.88 $16.88 1,764,187
2023-08-16 $15.73 $16.09 $15.73 $15.96 $15.96 968,262
2023-08-15 $15.78 $15.87 $15.52 $15.79 $15.79 1,492,048
2023-08-14 $16.00 $16.07 $15.85 $15.87 $15.87 862,221
2023-08-11 $16.02 $16.09 $15.89 $16.09 $16.09 977,650
2023-08-10 $16.03 $16.12 $15.94 $16.01 $16.01 1,001,914
2023-08-09 $16.35 $16.42 $15.92 $15.93 $15.93 1,461,023
2023-08-08 $15.96 $16.76 $15.96 $16.52 $16.52 1,388,243
2023-08-07 $16.15 $16.29 $16.00 $16.24 $16.24 1,126,761
2023-08-04 $15.87 $16.29 $15.58 $16.19 $16.19 2,522,540
2023-08-03 $16.74 $16.87 $15.81 $15.86 $15.86 4,140,425
2023-08-02 $17.80 $17.91 $17.02 $17.08 $17.08 2,538,791
2023-08-01 $18.22 $18.26 $17.79 $17.95 $17.95 1,157,423
2023-07-31 $18.17 $18.53 $18.17 $18.30 $18.30 1,007,117
2023-07-28 $18.09 $18.25 $18.02 $18.17 $18.17 1,370,601
2023-07-27 $18.10 $18.47 $17.80 $18.05 $18.05 2,506,271
2023-07-26 $18.94 $18.97 $18.70 $18.82 $18.82 1,122,608
2023-07-25 $18.97 $19.04 $18.55 $18.73 $18.73 1,515,741
2023-07-24 $18.75 $19.19 $18.66 $19.19 $19.19 1,116,505
2023-07-21 $19.15 $19.18 $18.80 $18.91 $18.81 947,659
2023-07-20 $18.84 $19.20 $18.63 $19.07 $19.07 1,798,914
2023-07-19 $18.95 $19.06 $18.49 $18.94 $18.94 1,368,929
2023-07-18 $18.31 $18.76 $18.28 $18.72 $18.72 1,152,402
2023-07-17 $18.96 $19.07 $18.36 $18.37 $18.37 1,564,054
2023-07-14 $18.70 $19.06 $18.17 $19.04 $19.04 1,490,093
2023-07-13 $19.58 $19.58 $18.70 $18.84 $18.84 2,072,371
2023-07-12 $19.51 $19.69 $19.14 $19.21 $19.21 2,046,062
2023-07-11 $19.14 $19.60 $18.71 $19.54 $19.54 2,260,374
2023-07-10 $18.79 $19.67 $18.77 $18.99 $18.99 3,171,769
2023-07-07 $17.91 $18.73 $17.91 $18.61 $18.61 2,145,891
2023-07-06 $18.02 $18.05 $17.52 $17.85 $17.85 1,623,381
2023-07-05 $17.15 $17.79 $17.05 $17.66 $17.66 1,216,822
2023-07-03 $17.10 $17.38 $17.10 $17.27 $17.27 435,558
2023-06-30 $17.27 $17.28 $16.96 $17.16 $17.16 966,702
2023-06-29 $16.94 $17.13 $16.84 $16.88 $16.88 979,295
2023-06-28 $16.87 $16.94 $16.73 $16.89 $16.89 927,878
2023-06-27 $16.36 $16.95 $16.25 $16.84 $16.84 1,504,800
2023-06-26 $16.23 $16.56 $16.21 $16.27 $16.27 744,846
2023-06-23 $16.22 $16.23 $16.07 $16.18 $16.18 1,064,997
2023-06-22 $16.68 $16.70 $16.44 $16.53 $16.43 633,281
2023-06-21 $16.69 $16.88 $16.62 $16.75 $16.65 692,989
2023-06-20 $16.89 $16.93 $16.68 $16.73 $16.63 972,079
2023-06-16 $16.86 $17.06 $16.77 $16.96 $16.86 1,453,362
2023-06-15 $16.30 $16.74 $16.18 $16.69 $16.69 1,283,531
2023-06-14 $16.50 $16.75 $16.29 $16.37 $16.37 2,046,006
2023-06-13 $15.95 $16.48 $15.90 $16.44 $16.44 1,379,922
2023-06-12 $15.42 $16.02 $15.42 $15.92 $15.92 2,752,382
2023-06-09 $15.50 $15.66 $15.37 $15.38 $15.38 863,268
2023-06-08 $15.68 $15.71 $15.52 $15.55 $15.55 991,794
2023-06-07 $15.38 $15.75 $15.35 $15.71 $15.71 1,392,317
2023-06-06 $15.21 $15.43 $15.14 $15.37 $15.37 1,326,053
2023-06-05 $15.33 $15.42 $15.14 $15.30 $15.30 970,463
2023-06-02 $15.40 $15.59 $15.16 $15.39 $15.39 2,160,948
2023-06-01 $15.25 $15.49 $15.11 $15.20 $15.20 1,495,414
2023-05-31 $15.15 $15.28 $14.93 $15.21 $15.21 2,175,828
2023-05-30 $14.95 $15.22 $14.90 $14.98 $14.98 2,132,481
2023-05-26 $14.50 $14.87 $14.50 $14.80 $14.80 1,362,803
2023-05-25 $14.75 $14.79 $14.41 $14.55 $14.55 2,466,081
2023-05-24 $14.97 $15.03 $14.75 $14.83 $14.83 1,930,143
2023-05-23 $15.28 $15.29 $15.00 $15.01 $15.01 2,439,600
2023-05-22 $15.60 $15.75 $15.28 $15.32 $15.22 4,717,685
2023-05-19 $15.83 $15.85 $15.28 $15.59 $15.49 2,376,723
2023-05-18 $15.80 $15.81 $15.56 $15.78 $15.68 1,278,061
2023-05-17 $15.58 $15.96 $15.58 $15.80 $15.70 1,207,057
2023-05-16 $15.63 $15.71 $15.44 $15.58 $15.48 1,346,576
2023-05-15 $15.55 $15.78 $15.47 $15.70 $15.60 4,230,768
2023-05-12 $15.52 $15.58 $15.40 $15.47 $15.37 776,037
2023-05-11 $15.56 $15.66 $15.47 $15.55 $15.45 1,205,429
2023-05-10 $15.96 $15.96 $15.45 $15.66 $15.56 1,584,361
2023-05-09 $15.80 $15.91 $15.61 $15.79 $15.69 1,208,121
2023-05-08 $16.06 $16.24 $15.77 $15.92 $15.81 3,302,793
2023-05-05 $16.22 $16.38 $16.17 $16.32 $16.32 1,335,271
2023-05-04 $16.50 $16.59 $15.90 $16.13 $16.13 2,198,079
2023-05-03 $16.82 $16.91 $16.61 $16.68 $16.68 1,550,460
2023-05-02 $16.85 $16.86 $16.61 $16.81 $16.81 1,083,657
2023-05-01 $17.05 $17.07 $16.78 $16.82 $16.82 1,426,630
2023-04-28 $17.12 $17.27 $17.03 $17.10 $17.10 1,006,789
2023-04-27 $17.00 $17.23 $16.75 $17.13 $17.13 1,399,837
2023-04-26 $17.00 $17.21 $16.93 $17.14 $17.14 824,033
2023-04-25 $17.16 $17.37 $17.00 $17.00 $17.00 847,363
2023-04-24 $17.50 $17.54 $17.29 $17.31 $17.31 830,064
2023-04-21 $17.35 $17.52 $17.25 $17.51 $17.51 962,559
2023-04-20 $17.60 $17.63 $17.31 $17.44 $17.34 1,274,350
2023-04-19 $17.28 $17.61 $17.27 $17.55 $17.55 957,474
2023-04-18 $17.45 $17.62 $17.30 $17.40 $17.40 945,181
2023-04-17 $17.35 $17.52 $17.27 $17.52 $17.52 551,041
2023-04-14 $17.50 $17.55 $17.26 $17.34 $17.34 769,666
2023-04-13 $17.73 $17.73 $17.49 $17.53 $17.53 597,831
2023-04-12 $17.57 $17.63 $17.29 $17.55 $17.55 970,801
2023-04-11 $17.62 $17.68 $17.50 $17.62 $17.62 821,799
2023-04-10 $17.35 $17.75 $17.33 $17.59 $17.59 1,143,834
2023-04-06 $17.34 $17.43 $17.21 $17.42 $17.42 668,408
2023-04-05 $17.41 $17.41 $17.17 $17.32 $17.32 600,369
2023-04-04 $17.59 $17.62 $17.27 $17.48 $17.48 772,861
2023-04-03 $17.00 $17.64 $16.97 $17.58 $17.58 1,814,199
2023-03-31 $17.24 $17.35 $17.06 $17.17 $17.17 1,620,511
2023-03-30 $17.13 $17.14 $16.90 $17.11 $17.11 1,737,016
2023-03-29 $16.76 $17.18 $16.69 $16.93 $16.93 1,277,580
2023-03-28 $16.70 $16.74 $16.63 $16.71 $16.71 762,905
2023-03-27 $16.89 $16.89 $16.65 $16.72 $16.72 1,188,104
2023-03-24 $16.82 $16.87 $16.43 $16.78 $16.78 1,831,733
2023-03-23 $16.96 $17.05 $16.70 $16.93 $16.83 1,580,044
2023-03-22 $17.05 $17.16 $16.88 $16.91 $16.81 1,688,362
2023-03-21 $17.16 $17.16 $16.94 $17.07 $16.97 1,134,350
2023-03-20 $17.05 $17.08 $16.82 $16.91 $16.81 1,350,023
2023-03-17 $17.01 $17.05 $16.80 $17.00 $17.00 1,605,837
2023-03-16 $16.80 $17.12 $16.75 $17.11 $17.11 1,184,577
2023-03-15 $16.64 $17.08 $16.60 $16.94 $16.94 3,155,293
2023-03-14 $17.06 $17.39 $16.63 $17.05 $17.05 2,424,029
2023-03-13 $16.79 $16.93 $16.36 $16.86 $16.86 2,629,422
2023-03-10 $17.28 $17.35 $16.79 $16.93 $16.93 2,238,283
2023-03-09 $17.77 $17.93 $17.24 $17.28 $17.28 3,189,227
2023-03-08 $17.09 $18.00 $17.05 $17.90 $17.90 4,051,995
2023-03-07 $16.59 $17.18 $16.40 $17.13 $17.13 8,025,941
2023-03-06 $18.00 $18.45 $16.17 $16.36 $16.36 13,787,873
2023-03-03 $17.89 $18.04 $17.80 $17.93 $17.93 1,582,887
2023-03-02 $17.96 $17.96 $17.50 $17.83 $17.83 1,587,346
2023-03-01 $18.30 $18.35 $17.81 $18.00 $18.00 2,408,424
2023-02-28 $18.59 $18.64 $18.27 $18.32 $18.32 1,598,584
2023-02-27 $19.00 $19.04 $18.52 $18.52 $18.52 3,184,868
2023-02-24 $18.87 $19.05 $18.87 $19.02 $19.02 927,999
2023-02-23 $19.15 $19.24 $18.87 $18.94 $18.94 1,426,502
2023-02-22 $19.15 $19.18 $18.92 $19.04 $19.04 1,142,548
2023-02-21 $19.00 $19.25 $18.90 $19.06 $19.06 1,320,294
2023-02-17 $19.12 $19.29 $18.86 $19.19 $19.09 1,070,278
2023-02-16 $18.96 $19.13 $18.88 $18.96 $18.86 1,172,024
2023-02-15 $19.22 $19.31 $18.95 $19.04 $18.94 1,748,876
2023-02-14 $19.37 $19.60 $19.22 $19.26 $19.16 1,022,106
2023-02-13 $19.18 $19.59 $19.16 $19.45 $19.35 763,677
2023-02-10 $19.37 $19.44 $19.23 $19.25 $19.15 874,179
2023-02-09 $19.56 $19.66 $19.36 $19.55 $19.45 1,648,749
2023-02-08 $19.80 $19.94 $19.50 $19.51 $19.41 1,397,211
2023-02-07 $20.05 $20.11 $19.61 $19.90 $19.80 1,912,015
2023-02-06 $19.67 $19.70 $19.46 $19.60 $19.50 1,403,027
2023-02-03 $19.84 $19.95 $19.57 $19.74 $19.74 1,226,129
2023-02-02 $20.03 $20.19 $19.77 $19.94 $19.94 1,437,218
2023-02-01 $19.85 $20.24 $19.79 $19.96 $19.96 1,189,314
2023-01-31 $19.82 $20.06 $19.72 $19.84 $19.84 995,315
2023-01-30 $19.75 $19.95 $19.63 $19.71 $19.71 1,018,555
2023-01-27 $20.14 $20.20 $19.73 $19.76 $19.76 802,485
2023-01-26 $19.95 $20.29 $19.75 $20.16 $20.16 713,310
2023-01-25 $19.55 $20.05 $19.55 $19.90 $19.90 640,489
2023-01-24 $19.90 $20.06 $19.69 $19.75 $19.75 567,885
2023-01-23 $20.00 $20.09 $19.88 $19.93 $19.83 1,017,437
2023-01-20 $20.17 $20.19 $19.90 $20.08 $19.98 1,729,542
2023-01-19 $20.61 $20.65 $20.02 $20.05 $19.95 1,016,957
2023-01-18 $20.97 $20.99 $20.71 $20.80 $20.80 762,344
2023-01-17 $20.64 $20.79 $20.56 $20.76 $20.76 832,373
2023-01-13 $20.12 $20.86 $20.12 $20.66 $20.66 917,911
2023-01-12 $20.27 $20.65 $20.06 $20.56 $20.56 1,027,247
2023-01-11 $19.68 $20.14 $19.64 $19.89 $19.89 1,132,065
2023-01-10 $19.34 $19.57 $19.34 $19.54 $19.54 1,084,222
2023-01-09 $19.42 $19.54 $19.16 $19.28 $19.28 1,199,746
2023-01-06 $19.67 $19.69 $19.28 $19.30 $19.30 1,059,833
2023-01-05 $19.80 $19.80 $19.37 $19.38 $19.38 886,980
2023-01-04 $19.43 $19.79 $19.40 $19.78 $19.78 681,784
2023-01-03 $19.63 $19.80 $19.26 $19.36 $19.36 514,145
2022-12-30 $19.48 $19.60 $19.37 $19.48 $19.48 606,623
2022-12-29 $19.18 $19.81 $19.18 $19.64 $19.64 705,464
2022-12-28 $19.34 $19.43 $19.12 $19.26 $19.26 766,523
2022-12-27 $19.69 $19.84 $19.36 $19.37 $19.37 410,938
2022-12-23 $19.75 $19.88 $19.51 $19.63 $19.63 383,254
2022-12-22 $19.68 $19.84 $19.36 $19.77 $19.77 648,288
2022-12-21 $19.41 $19.82 $19.31 $19.81 $19.81 477,257
2022-12-20 $19.10 $19.54 $19.10 $19.32 $19.32 738,324
2022-12-19 $20.11 $20.11 $19.25 $19.26 $19.26 1,007,409
2022-12-16 $19.74 $20.08 $19.65 $20.01 $20.01 1,162,977
2022-12-15 $20.02 $20.28 $19.93 $19.98 $19.98 808,934
2022-12-14 $20.52 $20.52 $19.99 $20.06 $20.06 617,222
2022-12-13 $20.48 $20.67 $19.98 $20.25 $20.25 767,718
2022-12-12 $20.18 $20.31 $20.11 $20.21 $20.21 511,009
2022-12-09 $20.21 $20.33 $20.01 $20.24 $20.24 430,169
2022-12-08 $20.42 $20.57 $20.10 $20.18 $20.18 612,902
2022-12-07 $20.68 $20.89 $20.33 $20.42 $20.42 659,222
2022-12-06 $21.03 $21.25 $20.65 $20.78 $20.78 683,834
2022-12-05 $21.19 $21.28 $20.95 $21.01 $21.01 620,368
2022-12-02 $21.39 $21.40 $21.05 $21.29 $21.29 424,162
2022-12-01 $21.64 $21.76 $21.22 $21.43 $21.43 695,813
2022-11-30 $21.11 $21.76 $20.86 $21.71 $21.71 1,090,638
2022-11-29 $21.00 $21.13 $20.93 $21.00 $21.00 925,433
2022-11-28 $21.53 $21.65 $21.04 $21.06 $21.06 628,687
2022-11-25 $21.70 $22.04 $21.67 $21.72 $21.72 196,610
2022-11-23 $21.57 $21.79 $21.51 $21.70 $21.70 365,928
2022-11-22 $21.60 $21.67 $21.38 $21.60 $21.60 430,807
2022-11-21 $21.44 $21.76 $21.35 $21.74 $21.74 470,296
2022-11-18 $21.69 $21.72 $21.47 $21.67 $21.67 649,534
2022-11-17 $21.11 $21.35 $21.02 $21.29 $21.29 437,314
2022-11-16 $21.40 $21.53 $20.98 $21.48 $21.48 662,129
2022-11-15 $21.79 $21.96 $21.50 $21.64 $21.64 1,114,282
2022-11-14 $21.78 $22.03 $21.52 $21.56 $21.56 528,390
2022-11-11 $21.92 $22.19 $21.77 $22.00 $22.00 668,990
2022-11-10 $21.50 $21.96 $21.15 $21.59 $21.59 824,498
2022-11-09 $21.45 $21.45 $20.87 $21.21 $21.21 652,387
2022-11-08 $22.04 $22.04 $21.27 $21.51 $21.51 660,677
2022-11-07 $21.79 $21.89 $21.43 $21.87 $21.87 657,808
2022-11-04 $21.19 $21.50 $20.98 $21.48 $21.48 592,438
2022-11-03 $21.22 $21.43 $20.93 $20.93 $20.93 623,752
2022-11-02 $21.86 $22.04 $21.42 $21.45 $21.45 740,050
2022-11-01 $22.26 $22.58 $21.94 $21.94 $21.94 1,009,854
2022-10-31 $21.59 $22.01 $21.56 $22.00 $22.00 977,114
2022-10-28 $21.51 $21.75 $21.45 $21.59 $21.59 778,772
2022-10-27 $21.94 $22.70 $21.54 $21.63 $21.63 2,580,529
2022-10-26 $20.91 $21.99 $20.91 $21.91 $21.91 1,585,315
2022-10-25 $20.61 $21.20 $20.60 $21.02 $21.02 1,341,471
2022-10-24 $20.27 $21.03 $20.20 $20.87 $20.87 1,634,777
2022-10-21 $19.97 $20.31 $19.77 $20.30 $20.30 930,886
2022-10-20 $19.90 $20.16 $19.51 $19.81 $19.81 831,533
2022-10-19 $19.75 $20.03 $19.54 $19.80 $19.80 1,744,192
2022-10-18 $19.84 $19.93 $19.48 $19.49 $19.49 855,238
2022-10-17 $19.72 $19.99 $19.50 $19.54 $19.54 1,028,328
2022-10-14 $19.86 $19.87 $19.35 $19.43 $19.43 794,982
2022-10-13 $18.64 $19.74 $18.48 $19.65 $19.65 1,725,901
2022-10-12 $18.22 $18.83 $18.10 $18.70 $18.70 1,548,341
2022-10-11 $18.48 $18.66 $18.08 $18.24 $18.24 1,263,470
2022-10-10 $18.54 $18.66 $18.01 $18.26 $18.26 1,105,704
2022-10-07 $19.07 $19.15 $18.19 $18.48 $18.48 1,456,592
2022-10-06 $19.37 $19.68 $19.07 $19.07 $19.07 1,553,049
2022-10-05 $20.05 $20.07 $19.26 $19.55 $19.55 3,164,733
2022-10-04 $19.90 $20.32 $19.67 $20.17 $20.17 1,845,045
2022-10-03 $18.85 $19.66 $18.78 $19.48 $19.48 2,299,967
2022-09-30 $19.78 $20.20 $18.60 $18.82 $18.82 3,532,837
2022-09-29 $19.90 $20.20 $19.49 $20.02 $20.02 1,798,214
2022-09-28 $20.17 $20.38 $19.94 $20.22 $20.22 2,382,371
2022-09-27 $21.10 $21.33 $20.14 $20.17 $20.17 1,764,494
2022-09-26 $21.38 $21.55 $20.76 $20.77 $20.77 1,137,842
2022-09-23 $22.39 $22.40 $21.38 $21.48 $21.48 1,624,178
2022-09-22 $22.50 $22.50 $22.11 $22.43 $22.43 1,111,868
2022-09-21 $22.74 $22.81 $22.33 $22.34 $22.34 865,104
2022-09-20 $22.60 $22.79 $22.55 $22.70 $22.70 758,811
2022-09-19 $22.46 $22.90 $22.43 $22.77 $22.77 950,677
2022-09-16 $22.98 $22.98 $22.54 $22.64 $22.64 1,737,192
2022-09-15 $22.97 $23.46 $22.66 $23.31 $23.31 3,078,064
2022-09-14 $22.77 $23.11 $22.46 $22.99 $22.99 1,551,961
2022-09-13 $22.50 $23.15 $22.50 $23.00 $23.00 2,616,532
2022-09-12 $22.79 $23.10 $22.72 $23.01 $23.01 1,268,216
2022-09-09 $22.49 $22.67 $22.31 $22.56 $22.56 5,055,570
2022-09-08 $22.52 $22.62 $22.24 $22.34 $22.34 1,086,775
2022-09-07 $22.12 $22.86 $22.01 $22.63 $22.63 1,004,303
2022-09-06 $22.27 $22.36 $21.82 $22.17 $22.17 1,228,024
2022-09-02 $22.54 $22.67 $22.05 $22.09 $22.09 895,511
2022-09-01 $22.50 $22.57 $21.95 $22.31 $22.31 2,051,512
2022-08-31 $22.79 $23.00 $22.57 $22.68 $22.68 1,305,032
2022-08-30 $22.90 $22.95 $22.59 $22.70 $22.70 1,134,171
2022-08-29 $23.06 $23.17 $22.75 $22.82 $22.82 1,575,651
2022-08-26 $23.78 $23.97 $23.31 $23.34 $23.34 1,698,453
2022-08-25 $24.17 $24.21 $23.96 $24.01 $24.01 618,412
2022-08-24 $24.04 $24.20 $23.96 $24.05 $24.05 539,654
2022-08-23 $24.10 $24.21 $23.97 $24.02 $24.02 593,706
2022-08-22 $23.70 $24.17 $23.70 $24.00 $24.00 834,587
2022-08-19 $24.10 $24.25 $23.93 $24.24 $24.24 1,046,446
2022-08-18 $24.40 $24.45 $24.18 $24.25 $24.25 1,346,741
2022-08-17 $24.60 $24.70 $24.34 $24.48 $24.48 1,695,466
2022-08-16 $24.87 $25.00 $24.64 $24.68 $24.68 1,368,485
2022-08-15 $24.54 $25.00 $24.51 $24.91 $24.91 1,409,230
2022-08-12 $24.67 $24.97 $24.51 $24.57 $24.57 1,312,100
2022-08-11 $24.68 $24.89 $24.62 $24.68 $24.68 1,437,858
2022-08-10 $24.72 $24.75 $24.47 $24.59 $24.59 1,284,890
2022-08-09 $24.73 $24.89 $24.43 $24.60 $24.60 1,179,578
2022-08-08 $24.67 $24.79 $24.50 $24.65 $24.65 1,541,879
2022-08-05 $24.27 $24.63 $24.26 $24.50 $24.50 995,595
2022-08-04 $24.49 $24.71 $24.37 $24.54 $24.54 1,214,723
2022-08-03 $24.41 $24.80 $24.25 $24.52 $24.52 1,630,259
2022-08-02 $24.09 $24.60 $24.00 $24.22 $24.22 2,080,126
2022-08-01 $24.65 $24.82 $23.87 $24.52 $24.52 2,607,501
2022-07-29 $25.19 $25.26 $24.66 $24.77 $24.77 3,992,795
2022-07-28 $25.00 $25.68 $24.90 $25.66 $25.66 10,031,832
2022-07-27 $23.85 $24.56 $23.46 $24.30 $24.30 2,734,961
2022-07-26 $23.94 $24.20 $23.35 $23.38 $23.38 2,735,187
2022-07-25 $23.95 $24.24 $23.73 $24.01 $24.01 1,073,729
2022-07-22 $24.35 $24.42 $23.60 $24.02 $24.02 1,544,812
2022-07-21 $24.16 $24.26 $23.91 $24.26 $24.26 1,382,757
2022-07-20 $24.26 $24.74 $24.08 $24.48 $24.48 1,654,681
2022-07-19 $24.19 $24.36 $23.95 $24.35 $24.35 1,531,195
2022-07-18 $24.61 $24.82 $23.88 $24.02 $24.02 1,954,102
2022-07-15 $24.00 $24.55 $23.57 $24.53 $24.53 2,675,560
2022-07-14 $23.60 $23.97 $23.56 $23.77 $23.77 1,561,213
2022-07-13 $23.85 $24.40 $23.84 $23.96 $23.96 1,982,329
2022-07-12 $24.74 $25.00 $24.08 $24.17 $24.17 2,135,493
2022-07-11 $24.60 $24.69 $24.22 $24.41 $24.41 1,504,231
2022-07-08 $24.28 $25.11 $24.28 $24.90 $24.90 3,026,181
2022-07-07 $24.32 $24.47 $23.84 $23.89 $23.89 1,900,770
2022-07-06 $24.00 $24.61 $23.70 $24.36 $24.36 2,375,052
2022-07-05 $24.01 $24.40 $23.42 $24.14 $24.14 2,238,838
2022-07-01 $23.74 $24.67 $23.46 $24.55 $24.55 2,771,509
2022-06-30 $22.80 $23.85 $22.61 $23.84 $23.84 5,102,406
2022-06-29 $22.50 $22.60 $21.91 $22.41 $22.41 3,188,034
2022-06-28 $23.46 $23.53 $22.46 $22.82 $22.82 5,157,010
2022-06-27 $23.30 $23.39 $22.32 $22.57 $22.57 8,064,313
2022-06-24 $23.84 $24.69 $23.62 $24.52 $24.52 5,427,451
2022-06-23 $23.60 $23.97 $23.20 $23.83 $23.83 2,611,187
2022-06-22 $22.84 $23.97 $22.75 $23.55 $23.55 3,646,918
2022-06-21 $23.04 $23.49 $22.20 $22.97 $22.97 6,500,799
2022-06-17 $20.79 $21.41 $20.36 $21.28 $21.28 2,812,382
2022-06-16 $21.10 $21.38 $20.69 $20.84 $20.84 2,861,416
2022-06-15 $22.10 $22.23 $21.40 $21.66 $21.66 2,553,330
2022-06-14 $21.52 $22.01 $21.12 $21.97 $21.97 3,190,304
2022-06-13 $21.42 $21.56 $20.64 $21.24 $21.24 3,959,655
2022-06-10 $22.58 $23.16 $22.27 $22.28 $22.28 6,284,530
2022-06-09 $22.20 $22.58 $21.84 $22.29 $22.29 2,562,124
2022-06-08 $22.70 $22.98 $21.96 $22.16 $22.16 3,294,492
2022-06-07 $21.95 $22.81 $21.93 $22.67 $22.67 3,995,638
2022-06-06 $21.89 $22.24 $20.96 $22.20 $22.20 6,715,340
2022-06-03 $20.95 $20.95 $20.22 $20.74 $20.74 2,853,757
2022-06-02 $20.31 $21.12 $20.30 $21.11 $21.11 2,321,134
2022-06-01 $20.95 $21.20 $20.06 $20.30 $20.30 2,906,404
2022-05-31 $20.36 $21.25 $20.01 $20.95 $20.95 5,171,810
2022-05-27 $20.09 $20.81 $20.00 $20.50 $20.50 3,376,682
2022-05-26 $19.10 $20.15 $19.04 $19.86 $19.86 4,115,398
2022-05-25 $18.32 $19.05 $18.20 $18.87 $18.87 2,292,633
2022-05-24 $18.94 $18.94 $18.12 $18.35 $18.35 2,409,640
2022-05-23 $19.18 $19.39 $18.67 $19.36 $19.36 2,721,924
2022-05-20 $19.26 $19.29 $18.35 $18.99 $18.99 3,008,220
2022-05-19 $19.00 $19.82 $18.90 $19.09 $19.09 3,864,618
2022-05-18 $20.35 $20.60 $19.19 $19.42 $19.42 5,171,695
2022-05-17 $19.45 $20.69 $19.32 $20.64 $20.64 7,627,573
2022-05-16 $18.40 $19.80 $18.02 $19.27 $19.27 27,053,782
2022-05-13 $16.90 $17.28 $16.53 $16.98 $16.98 3,554,742
2022-05-12 $16.53 $16.64 $15.92 $16.35 $16.35 5,156,706
2022-05-11 $17.20 $18.04 $16.98 $17.02 $17.02 2,689,746
2022-05-10 $17.31 $17.72 $16.57 $17.44 $17.44 3,674,837
2022-05-09 $19.34 $19.41 $16.33 $16.81 $16.81 6,399,437
2022-05-06 $20.48 $20.65 $19.28 $19.74 $19.74 4,121,627
2022-05-05 $21.34 $21.66 $20.60 $20.69 $20.69 3,692,977
2022-05-04 $21.49 $22.79 $21.27 $21.75 $21.75 3,154,427
2022-05-03 $21.62 $21.99 $21.35 $21.64 $21.64 3,015,730
2022-05-02 $21.93 $22.00 $21.06 $21.40 $21.40 9,749,524
2022-04-29 $24.34 $24.81 $23.58 $23.61 $23.61 1,680,699
2022-04-28 $25.30 $25.38 $24.31 $24.43 $24.43 2,759,726
2022-04-27 $25.09 $25.13 $24.52 $25.08 $25.08 2,830,395
2022-04-26 $25.55 $25.61 $24.91 $25.00 $25.00 4,255,460
2022-04-25 $25.80 $25.89 $25.42 $25.76 $25.76 2,375,857
2022-04-22 $25.52 $26.14 $25.48 $26.04 $26.04 2,841,055
2022-04-21 $26.12 $26.39 $25.42 $25.42 $25.42 3,357,935
2022-04-20 $25.73 $25.87 $25.29 $25.35 $25.35 1,651,995
2022-04-19 $25.29 $26.03 $25.28 $25.58 $25.58 1,980,719
2022-04-18 $25.00 $25.28 $24.80 $25.05 $25.05 1,716,893
2022-04-14 $25.70 $26.03 $25.09 $25.12 $25.12 1,869,453
2022-04-13 $25.99 $26.09 $25.28 $25.40 $25.40 3,318,375
2022-04-12 $25.45 $25.83 $25.09 $25.37 $25.37 2,820,635
2022-04-11 $26.41 $26.75 $25.37 $25.47 $25.47 3,742,568
2022-04-08 $26.89 $27.00 $26.05 $26.25 $26.25 5,660,587
2022-04-07 $26.29 $26.64 $25.75 $26.51 $26.51 6,088,649
2022-04-06 $25.44 $27.13 $25.25 $26.28 $26.28 27,316,759
2022-04-05 $22.06 $27.88 $20.96 $26.92 $26.92 8,188,532
2022-04-04 $21.80 $22.21 $21.57 $21.99 $21.99 2,439,574
2022-04-01 $22.01 $22.14 $21.46 $22.02 $22.02 3,999,222
2022-03-31 $22.03 $22.51 $21.77 $21.87 $21.87 3,436,406
2022-03-30 $22.24 $22.54 $21.90 $22.02 $22.02 3,049,206
2022-03-29 $22.70 $23.14 $22.38 $22.39 $22.39 3,711,353
2022-03-28 $21.97 $22.31 $21.64 $21.93 $21.93 2,749,810
2022-03-25 $21.73 $22.27 $21.51 $21.80 $21.80 4,242,140
2022-03-24 $21.55 $21.88 $21.13 $21.67 $21.67 3,738,183
2022-03-23 $21.80 $21.94 $21.44 $21.44 $21.44 3,049,773
2022-03-22 $21.31 $22.17 $21.23 $21.84 $21.84 6,151,741
2022-03-21 $21.35 $21.61 $20.85 $21.12 $21.12 4,657,890
2022-03-18 $21.50 $22.55 $21.33 $21.69 $21.69 4,637,769
2022-03-17 $21.55 $22.23 $21.29 $21.84 $21.84 4,144,039
2022-03-16 $21.36 $22.37 $21.27 $22.32 $22.32 5,724,591
2022-03-15 $20.30 $21.58 $20.28 $21.08 $21.08 5,451,772
2022-03-14 $19.88 $20.31 $19.09 $19.57 $19.57 4,937,509
2022-03-11 $21.23 $21.40 $19.82 $19.87 $19.87 6,677,893
2022-03-10 $20.43 $21.58 $20.34 $20.75 $20.75 4,812,847
2022-03-09 $20.17 $21.22 $19.78 $21.15 $21.15 7,600,047
2022-03-08 $18.98 $20.08 $18.26 $19.24 $19.24 6,384,506
2022-03-07 $21.99 $22.17 $18.55 $18.59 $18.59 7,462,717
2022-03-04 $23.28 $23.48 $21.97 $22.32 $22.32 4,061,690
2022-03-03 $24.62 $24.92 $23.36 $23.82 $23.82 3,965,046
2022-03-02 $24.45 $25.13 $24.34 $24.43 $24.43 4,235,670
2022-03-01 $24.72 $24.88 $23.62 $24.14 $24.14 4,706,294
2022-02-28 $24.38 $25.21 $24.07 $25.08 $25.08 6,127,649
2022-02-25 $25.19 $25.54 $24.71 $24.89 $24.89 3,827,250
2022-02-24 $22.30 $24.90 $22.02 $24.89 $24.89 6,020,408
2022-02-23 $24.46 $24.73 $23.66 $23.79 $23.79 4,289,314
2022-02-22 $24.23 $25.06 $24.18 $24.29 $24.29 3,777,285
2022-02-18 $25.11 $25.73 $24.76 $24.79 $24.79 3,899,696
2022-02-17 $26.27 $26.47 $25.26 $25.60 $25.60 3,713,976
2022-02-16 $26.60 $27.65 $26.59 $26.64 $26.64 3,684,299
2022-02-15 $26.91 $27.99 $26.90 $27.15 $27.15 4,379,827
2022-02-14 $26.60 $27.17 $25.94 $25.98 $25.98 4,348,829
2022-02-11 $27.29 $27.88 $26.04 $26.39 $26.39 6,424,008
2022-02-10 $27.33 $28.30 $27.10 $27.27 $27.27 6,897,534
2022-02-09 $26.15 $28.00 $26.06 $27.53 $27.53 11,424,932
2022-02-08 $25.43 $26.35 $24.91 $25.78 $25.78 11,940,514
2022-02-07 $24.94 $25.80 $24.03 $25.46 $25.46 40,345,945
2022-02-04 $21.45 $21.86 $21.02 $21.73 $21.73 4,678,438
2022-02-03 $21.90 $22.47 $21.66 $21.69 $21.69 4,636,224
2022-02-02 $22.27 $22.77 $21.85 $22.19 $22.19 5,977,492
2022-02-01 $21.50 $22.43 $21.49 $22.41 $22.41 5,174,596
2022-01-31 $19.95 $21.48 $19.71 $21.47 $21.47 7,168,165
2022-01-28 $20.54 $20.64 $19.40 $20.29 $20.29 8,355,456
2022-01-27 $21.82 $22.16 $20.64 $20.74 $20.74 5,746,520
2022-01-26 $22.25 $22.48 $21.18 $21.40 $21.40 5,199,630
2022-01-25 $21.16 $21.88 $20.84 $21.72 $21.72 5,198,699
2022-01-24 $20.73 $21.61 $19.89 $21.54 $21.54 9,032,338
2022-01-21 $22.94 $23.06 $21.59 $21.61 $21.61 7,435,157
2022-01-20 $22.76 $24.12 $22.48 $23.06 $23.06 8,281,022
2022-01-19 $22.93 $23.24 $22.63 $22.68 $22.68 5,216,435
2022-01-18 $23.00 $23.68 $22.89 $22.99 $22.99 4,850,260
2022-01-14 $23.48 $23.57 $22.90 $23.29 $23.29 3,941,353
2022-01-13 $22.76 $24.08 $22.57 $23.78 $23.78 8,104,562
2022-01-12 $22.86 $23.15 $22.51 $22.63 $22.63 4,623,846
2022-01-11 $22.55 $23.13 $22.42 $22.80 $22.80 4,053,398
2022-01-10 $23.86 $23.98 $22.58 $22.70 $22.70 4,774,724
2022-01-07 $22.98 $23.95 $22.92 $23.61 $23.61 4,369,040
2022-01-06 $23.29 $23.63 $22.66 $22.87 $22.87 2,969,218
2022-01-05 $23.61 $23.92 $22.96 $23.03 $23.03 5,962,980
2022-01-04 $22.89 $23.50 $22.88 $23.45 $23.45 5,199,820
2022-01-03 $22.00 $22.90 $21.95 $22.48 $22.48 4,180,023
2021-12-31 $22.02 $22.33 $21.79 $21.85 $21.85 3,476,673
2021-12-30 $21.88 $22.39 $21.80 $22.10 $22.10 3,907,443
2021-12-29 $22.33 $22.40 $21.90 $21.98 $21.98 3,207,072
2021-12-28 $22.32 $22.89 $22.21 $22.53 $22.53 2,923,303
2021-12-27 $22.10 $22.61 $21.97 $22.49 $22.49 3,286,520
2021-12-23 $23.14 $23.23 $22.62 $22.83 $22.83 3,553,467
2021-12-22 $22.66 $22.94 $22.38 $22.75 $22.75 4,040,891
2021-12-21 $21.66 $22.94 $21.62 $22.58 $22.58 5,940,831
2021-12-20 $21.06 $21.75 $20.70 $21.42 $21.42 6,901,032
2021-12-17 $21.40 $22.07 $20.98 $21.73 $21.73 6,373,712
2021-12-16 $22.57 $22.72 $21.34 $21.35 $21.35 5,073,041
2021-12-15 $22.34 $22.36 $21.50 $22.21 $22.21 5,563,715
2021-12-14 $22.41 $23.19 $22.33 $22.35 $22.35 3,523,974
2021-12-13 $22.86 $23.08 $22.30 $22.59 $22.59 4,165,599
2021-12-10 $23.33 $23.37 $22.54 $22.99 $22.99 4,048,660
2021-12-09 $23.02 $23.61 $23.01 $23.41 $23.41 3,307,155
2021-12-08 $22.97 $24.27 $22.82 $23.61 $23.61 6,174,962
2021-12-07 $23.23 $23.49 $22.61 $22.76 $22.76 6,005,141
2021-12-06 $22.32 $23.68 $22.04 $22.80 $22.80 7,988,771
2021-12-03 $21.70 $22.10 $21.07 $21.49 $21.49 5,991,059
2021-12-02 $20.51 $21.99 $20.21 $21.90 $21.90 6,130,235
2021-12-01 $21.66 $21.91 $20.02 $20.04 $20.04 8,304,160
2021-11-30 $20.81 $21.21 $20.43 $20.91 $20.91 6,620,395
2021-11-29 $21.09 $21.43 $20.55 $21.28 $21.28 6,973,057
2021-11-26 $20.55 $20.83 $19.52 $20.60 $20.60 9,926,767
2021-11-24 $22.14 $22.50 $21.99 $22.38 $22.38 3,217,016
2021-11-23 $23.06 $23.12 $22.13 $22.24 $22.24 4,048,549
2021-11-22 $22.51 $22.86 $22.20 $22.56 $22.56 3,534,830
2021-11-19 $22.33 $22.51 $21.85 $22.36 $22.36 4,698,370
2021-11-18 $22.98 $23.02 $22.22 $22.72 $22.72 4,208,981
2021-11-17 $22.85 $23.26 $22.61 $22.95 $22.95 3,049,557
2021-11-16 $23.75 $23.75 $22.83 $23.04 $23.04 4,946,171
2021-11-15 $23.80 $24.20 $23.74 $23.86 $23.86 2,680,669
2021-11-12 $23.84 $24.02 $23.25 $23.57 $23.57 3,718,056
2021-11-11 $24.21 $24.35 $23.92 $23.94 $23.94 2,658,260
2021-11-10 $24.28 $24.83 $24.03 $24.16 $24.16 3,564,727
2021-11-09 $24.95 $25.16 $24.46 $24.78 $24.78 3,284,105
2021-11-08 $25.28 $25.38 $24.71 $25.01 $25.01 5,288,014
2021-11-05 $24.58 $25.18 $24.36 $25.02 $25.02 8,166,796
2021-11-04 $24.07 $24.26 $23.24 $23.50 $23.50 4,584,894
2021-11-03 $22.75 $24.03 $22.46 $23.95 $23.95 5,857,972
2021-11-02 $22.69 $22.88 $22.49 $22.82 $22.82 5,145,574
2021-11-01 $21.89 $22.86 $21.56 $22.86 $22.86 4,632,341
2021-10-29 $22.45 $22.88 $21.79 $21.85 $21.85 5,322,037
2021-10-28 $22.72 $22.75 $21.81 $22.55 $22.55 8,088,030
2021-10-27 $22.90 $23.09 $22.15 $22.17 $22.17 5,999,311
2021-10-26 $23.25 $23.31 $22.56 $22.78 $22.78 4,846,077
2021-10-25 $22.97 $23.15 $22.66 $22.95 $22.95 3,356,493
2021-10-22 $23.06 $23.28 $22.78 $23.00 $23.00 3,704,939
2021-10-21 $23.20 $23.50 $23.05 $23.20 $23.20 4,383,598
2021-10-20 $23.39 $23.88 $22.99 $23.18 $23.18 5,407,931
2021-10-19 $23.51 $23.66 $23.30 $23.37 $23.37 4,280,729
2021-10-18 $23.64 $23.97 $23.43 $23.52 $23.52 4,517,291
2021-10-15 $24.99 $25.24 $23.98 $24.01 $24.01 6,297,006
2021-10-14 $24.86 $25.08 $24.44 $24.49 $24.49 4,506,968
2021-10-13 $25.59 $25.65 $24.52 $24.69 $24.69 5,742,896
2021-10-12 $25.59 $26.04 $25.44 $25.86 $25.86 3,047,801
2021-10-11 $25.83 $26.27 $25.54 $25.68 $25.68 2,255,486
2021-10-08 $25.89 $26.32 $25.73 $26.02 $26.02 2,481,715
2021-10-07 $26.56 $26.74 $25.84 $25.89 $25.89 4,546,398
2021-10-06 $26.35 $26.51 $25.42 $26.32 $26.32 5,105,010
2021-10-05 $27.19 $27.59 $26.70 $27.01 $27.01 3,127,787
2021-10-04 $27.10 $27.34 $26.61 $26.97 $26.97 4,083,604
2021-10-01 $26.40 $27.22 $26.29 $26.95 $26.95 5,548,267
2021-09-30 $26.52 $26.52 $25.72 $25.94 $25.94 3,632,311
2021-09-29 $27.15 $27.23 $26.40 $26.58 $26.58 3,684,535
2021-09-28 $27.20 $27.41 $26.63 $26.72 $26.72 3,446,893
2021-09-27 $27.31 $27.82 $27.05 $27.09 $27.09 4,184,459
2021-09-24 $26.27 $26.98 $26.25 $26.72 $26.72 3,490,319
2021-09-23 $25.50 $26.62 $25.38 $26.30 $26.30 4,724,477
2021-09-22 $24.78 $25.68 $24.70 $25.26 $25.26 4,030,642
2021-09-21 $25.22 $25.54 $24.38 $24.64 $24.64 3,848,125
2021-09-20 $24.63 $25.07 $24.13 $25.06 $25.06 4,735,834
2021-09-17 $24.97 $25.55 $24.61 $25.01 $25.01 3,825,901
2021-09-16 $24.79 $25.28 $24.72 $24.77 $24.77 3,103,158
2021-09-15 $24.38 $24.83 $24.14 $24.76 $24.76 2,885,863
2021-09-14 $24.72 $24.86 $24.22 $24.46 $24.46 2,814,902
2021-09-13 $24.30 $24.89 $23.79 $24.72 $24.72 3,586,917
2021-09-10 $25.15 $25.33 $24.00 $24.11 $24.11 5,848,875
2021-09-09 $24.40 $25.82 $24.39 $25.03 $25.03 4,017,506
2021-09-08 $25.30 $25.57 $24.53 $24.61 $24.61 3,918,162
2021-09-07 $24.47 $25.30 $24.39 $25.22 $25.22 3,312,447
2021-09-03 $24.68 $24.95 $24.41 $24.58 $24.58 2,766,618
2021-09-02 $24.66 $25.15 $24.36 $24.74 $24.74 3,401,101
2021-09-01 $24.72 $24.88 $24.30 $24.50 $24.50 2,573,474
2021-08-31 $23.94 $24.76 $23.90 $24.53 $24.53 3,338,976
2021-08-30 $25.00 $25.01 $23.95 $24.05 $24.05 3,706,620
2021-08-27 $24.49 $25.27 $24.47 $24.86 $24.86 2,610,612
2021-08-26 $24.69 $25.07 $24.18 $24.48 $24.48 3,524,204
2021-08-25 $24.91 $25.22 $24.51 $24.77 $24.77 3,523,231
2021-08-24 $24.31 $25.12 $24.28 $24.95 $24.95 4,648,038
2021-08-23 $23.49 $24.13 $23.38 $23.88 $23.88 4,404,852
2021-08-20 $22.91 $23.13 $22.73 $22.94 $22.94 3,727,701
2021-08-19 $23.68 $23.79 $22.70 $22.89 $22.89 6,072,757
2021-08-18 $23.99 $24.63 $23.76 $23.78 $23.78 4,005,059
2021-08-17 $23.35 $24.73 $23.23 $24.31 $24.31 6,755,206
2021-08-16 $24.47 $24.68 $23.90 $24.27 $24.27 5,104,993
2021-08-13 $25.42 $25.49 $24.66 $24.73 $24.73 3,541,007
2021-08-12 $25.95 $26.05 $25.18 $25.47 $25.47 4,433,445
2021-08-11 $25.55 $26.26 $25.18 $26.20 $26.20 5,033,833
2021-08-10 $25.70 $26.25 $25.45 $25.93 $25.93 6,039,841
2021-08-09 $25.74 $25.85 $25.19 $25.59 $25.59 5,208,148
2021-08-06 $27.19 $27.47 $25.77 $25.93 $25.93 9,036,924
2021-08-05 $25.75 $27.25 $25.74 $27.04 $27.04 3,708,215
2021-08-04 $26.49 $26.73 $25.42 $25.75 $25.75 5,472,293
2021-08-03 $26.81 $27.02 $25.97 $26.77 $26.77 5,103,896
2021-08-02 $27.17 $28.17 $26.70 $26.81 $26.81 3,115,592
2021-07-30 $27.83 $28.20 $26.68 $26.98 $26.98 4,694,997
2021-07-29 $28.56 $28.97 $28.02 $28.34 $28.34 3,802,538
2021-07-28 $28.37 $28.75 $27.57 $28.51 $28.51 3,793,521
2021-07-27 $28.90 $28.91 $27.62 $28.03 $28.03 3,955,534
2021-07-26 $27.62 $29.02 $27.62 $28.94 $28.94 2,983,510
2021-07-23 $28.29 $28.46 $27.62 $27.79 $27.79 3,030,388
2021-07-22 $28.00 $28.34 $27.29 $28.05 $28.05 3,835,923
2021-07-21 $27.44 $28.68 $27.41 $28.36 $28.36 4,960,606
2021-07-20 $25.81 $27.23 $25.46 $27.00 $27.00 6,162,479
2021-07-19 $25.07 $25.87 $24.62 $25.42 $25.42 7,569,934
2021-07-16 $28.09 $28.21 $26.10 $26.36 $26.36 4,769,567
2021-07-15 $27.77 $28.46 $27.07 $27.87 $27.87 4,401,833
2021-07-14 $28.91 $29.37 $27.80 $27.95 $27.95 3,498,442
2021-07-13 $29.20 $29.20 $28.31 $28.39 $28.39 3,472,424
2021-07-12 $29.25 $29.66 $28.66 $29.42 $29.42 2,444,560
2021-07-09 $29.07 $29.80 $28.80 $29.60 $29.60 2,695,250
2021-07-08 $28.16 $29.45 $27.75 $28.56 $28.56 4,742,984
2021-07-07 $30.00 $30.50 $28.96 $29.06 $29.06 4,449,844
2021-07-06 $31.15 $31.37 $30.07 $30.28 $30.28 2,834,734
2021-07-02 $31.28 $31.35 $30.84 $30.96 $30.96 1,976,824
2021-07-01 $30.78 $31.47 $30.72 $31.29 $31.29 2,536,445
2021-06-30 $30.63 $31.06 $30.37 $30.44 $30.44 3,118,010
2021-06-29 $31.10 $31.33 $30.64 $30.68 $30.68 3,899,346
2021-06-28 $32.01 $32.01 $30.61 $31.38 $31.38 5,283,871
2021-06-25 $32.81 $32.90 $32.00 $32.01 $32.01 4,359,100
2021-06-24 $33.16 $33.25 $32.63 $32.77 $32.77 3,048,492
2021-06-23 $33.55 $33.80 $32.93 $32.96 $32.96 3,168,658
2021-06-22 $34.03 $34.03 $33.07 $33.55 $33.55 2,746,689
2021-06-21 $33.30 $34.25 $33.25 $34.08 $34.08 3,365,557
2021-06-18 $33.00 $33.62 $32.75 $33.15 $33.15 4,179,036
2021-06-17 $34.17 $34.63 $32.80 $33.37 $33.37 4,098,737
2021-06-16 $34.00 $34.40 $33.68 $34.22 $34.22 3,418,911
2021-06-15 $34.99 $35.21 $33.68 $33.99 $33.99 4,655,444
2021-06-14 $34.37 $34.60 $33.87 $34.00 $34.00 2,431,800
2021-06-11 $34.22 $34.61 $34.10 $34.35 $34.35 4,541,765
2021-06-10 $35.28 $35.55 $34.06 $34.10 $34.10 2,952,418
2021-06-09 $35.73 $35.87 $34.67 $34.80 $34.80 2,507,204
2021-06-08 $35.64 $35.81 $35.31 $35.47 $35.47 2,803,645
2021-06-07 $35.48 $35.89 $35.21 $35.46 $35.46 1,509,703
2021-06-04 $35.88 $35.97 $35.08 $35.33 $35.33 2,045,514
2021-06-03 $36.17 $36.29 $35.25 $35.74 $35.74 2,446,492
2021-06-02 $37.19 $37.19 $36.35 $36.44 $36.44 2,928,239
2021-06-01 $35.95 $37.11 $35.90 $36.96 $36.96 3,918,465
2021-05-28 $36.00 $36.14 $35.54 $35.71 $35.71 2,499,823
2021-05-27 $36.08 $36.24 $35.44 $36.02 $36.02 2,191,042
2021-05-26 $35.46 $35.77 $35.15 $35.69 $35.69 2,584,016
2021-05-25 $35.80 $36.78 $35.11 $35.15 $35.15 3,584,040
2021-05-24 $35.03 $35.52 $34.43 $35.37 $35.37 2,458,680
2021-05-21 $35.47 $35.67 $34.68 $34.70 $34.70 2,439,673
2021-05-20 $35.79 $35.83 $34.63 $35.15 $35.15 2,839,623
2021-05-19 $34.89 $36.01 $34.68 $35.61 $35.61 3,294,327
2021-05-18 $35.84 $36.55 $35.43 $35.71 $35.71 2,908,158
2021-05-17 $34.42 $35.75 $34.24 $35.67 $35.67 2,704,007
2021-05-14 $33.73 $35.17 $33.62 $34.97 $34.97 3,623,068
2021-05-13 $32.98 $33.79 $32.03 $32.99 $32.99 3,823,447
2021-05-12 $33.19 $33.85 $32.44 $32.65 $32.65 2,923,559
2021-05-11 $33.20 $34.12 $32.80 $33.48 $33.48 3,276,898
2021-05-10 $35.06 $35.50 $34.39 $34.43 $34.43 2,623,805
2021-05-07 $34.63 $35.48 $34.43 $35.13 $35.13 2,439,159
2021-05-06 $34.55 $34.62 $33.86 $34.61 $34.61 2,535,812
2021-05-05 $34.30 $35.05 $33.97 $34.51 $34.51 2,677,400
2021-05-04 $34.53 $34.78 $33.72 $34.32 $34.32 3,193,648
2021-05-03 $36.15 $36.15 $34.66 $34.86 $34.86 4,253,825
2021-04-30 $35.03 $36.00 $35.03 $35.82 $35.82 5,019,101
2021-04-29 $35.92 $36.25 $35.22 $35.64 $35.64 8,244,590
2021-04-28 $35.54 $36.10 $34.99 $35.05 $35.05 12,391,406
2021-04-27 $37.66 $37.85 $36.82 $37.15 $37.15 2,485,580
2021-04-26 $37.85 $38.48 $37.20 $37.61 $37.61 3,473,312
2021-04-23 $35.95 $37.56 $35.64 $37.29 $37.29 3,582,297
2021-04-22 $36.57 $37.67 $35.07 $35.46 $35.46 7,100,823
2021-04-21 $34.08 $36.17 $33.71 $36.02 $36.02 4,160,788
2021-04-20 $35.54 $35.61 $33.76 $34.67 $34.67 4,861,867
2021-04-19 $36.85 $36.86 $35.82 $36.12 $36.12 3,131,558
2021-04-16 $37.43 $38.00 $36.77 $36.85 $36.85 2,250,283
2021-04-15 $38.00 $38.00 $36.73 $37.16 $37.16 2,450,267
2021-04-14 $37.83 $38.75 $36.90 $37.28 $37.28 3,883,299
2021-04-13 $35.51 $37.13 $34.40 $37.04 $37.04 5,444,389
2021-04-12 $36.81 $36.90 $35.66 $36.01 $36.01 3,466,134
2021-04-09 $37.28 $37.86 $36.83 $37.23 $37.23 1,979,279
2021-04-08 $37.25 $37.67 $36.38 $37.67 $37.67 2,342,136
2021-04-07 $38.41 $39.19 $37.36 $37.53 $37.53 2,614,888
2021-04-06 $37.70 $38.80 $37.59 $38.29 $38.29 3,172,689
2021-04-05 $38.06 $38.90 $37.38 $37.49 $37.49 3,117,802
2021-04-01 $36.51 $37.64 $36.51 $37.36 $37.36 2,302,002
2021-03-31 $37.37 $37.61 $36.53 $36.90 $36.90 3,174,869
2021-03-30 $36.70 $37.92 $36.63 $37.62 $37.62 3,151,486
2021-03-29 $37.18 $37.23 $35.65 $36.47 $36.47 3,066,716
2021-03-26 $37.47 $37.80 $36.09 $36.99 $36.99 3,379,634
2021-03-25 $33.58 $37.31 $33.25 $36.87 $36.87 5,805,460
2021-03-24 $36.97 $37.38 $34.72 $34.73 $34.73 3,832,129
2021-03-23 $36.90 $37.55 $35.53 $35.73 $35.73 3,982,262
2021-03-22 $39.18 $39.34 $37.30 $37.40 $37.40 5,433,176
2021-03-19 $38.64 $39.85 $37.74 $39.73 $39.73 4,301,172
2021-03-18 $39.10 $40.77 $38.52 $38.64 $38.64 4,365,152
2021-03-17 $37.72 $39.74 $37.48 $39.74 $39.74 3,434,798
2021-03-16 $39.01 $39.24 $37.57 $38.03 $38.03 3,452,935
2021-03-15 $40.01 $40.51 $38.91 $39.31 $39.31 6,280,549
2021-03-12 $36.63 $39.46 $36.55 $38.62 $38.62 8,594,467
2021-03-11 $37.05 $37.35 $36.16 $36.51 $36.51 3,962,644
2021-03-10 $37.04 $37.83 $36.03 $36.45 $36.45 4,228,066
2021-03-09 $37.20 $37.70 $35.71 $37.26 $37.26 3,924,307
2021-03-08 $35.36 $37.15 $34.74 $36.94 $36.94 7,184,938
2021-03-05 $35.07 $35.20 $31.35 $34.42 $34.42 6,447,543
2021-03-04 $35.54 $36.05 $32.78 $34.86 $34.86 5,193,496
2021-03-03 $36.78 $37.17 $35.54 $35.94 $35.94 3,802,401
2021-03-02 $36.00 $36.58 $35.77 $36.34 $36.34 2,400,623
2021-03-01 $37.25 $37.65 $35.89 $36.14 $36.14 3,509,477
2021-02-26 $35.21 $36.76 $34.83 $35.88 $35.88 4,295,182
2021-02-25 $37.30 $37.42 $34.36 $35.45 $35.45 5,618,832
2021-02-24 $38.23 $39.14 $36.53 $36.76 $36.76 9,324,779
2021-02-23 $36.87 $38.38 $34.41 $38.34 $38.34 7,649,673
2021-02-22 $36.59 $38.18 $35.82 $36.69 $36.69 6,361,750
2021-02-19 $34.24 $36.09 $34.24 $35.46 $35.46 6,531,249
2021-02-18 $32.46 $34.18 $31.94 $34.12 $34.12 5,020,966
2021-02-17 $31.00 $33.05 $30.93 $32.88 $32.88 6,022,860
2021-02-16 $31.13 $31.61 $30.73 $31.26 $31.26 4,729,180
2021-02-12 $30.16 $30.65 $29.56 $30.49 $30.49 5,497,696
2021-02-11 $30.56 $31.81 $29.32 $30.01 $30.01 13,025,409
2021-02-10 $31.60 $33.14 $31.60 $32.68 $32.68 6,224,978
2021-02-09 $31.22 $31.71 $30.77 $31.34 $31.34 4,436,288
2021-02-08 $30.30 $31.84 $30.16 $31.79 $31.79 4,634,333
2021-02-05 $30.75 $30.84 $29.54 $29.89 $29.89 3,847,294
2021-02-04 $29.04 $30.77 $29.04 $30.22 $30.22 7,024,042
2021-02-03 $26.99 $29.50 $26.82 $29.15 $29.15 10,240,311
2021-02-02 $27.50 $27.50 $26.76 $26.82 $26.82 4,616,488
2021-02-01 $26.26 $27.24 $25.68 $26.84 $26.84 5,712,241
2021-01-29 $26.76 $26.98 $25.61 $25.94 $25.94 5,341,036
2021-01-28 $26.76 $27.45 $26.06 $26.71 $26.71 7,819,099
2021-01-27 $26.28 $27.02 $25.20 $25.45 $25.45 7,976,574
2021-01-26 $27.41 $27.96 $26.79 $26.86 $26.86 3,390,666
2021-01-25 $27.34 $27.89 $26.07 $27.26 $27.26 5,208,525
2021-01-22 $26.80 $27.69 $26.66 $27.67 $27.67 3,078,762
2021-01-21 $27.32 $27.70 $26.53 $27.47 $27.47 5,509,268
2021-01-20 $26.89 $27.90 $26.66 $27.79 $27.79 5,077,732
2021-01-19 $26.27 $26.79 $26.05 $26.65 $26.65 3,456,175
2021-01-15 $26.50 $27.04 $25.71 $25.73 $25.73 4,730,624
2021-01-14 $25.50 $27.77 $25.45 $27.21 $27.21 8,306,121
2021-01-13 $25.00 $25.35 $24.53 $25.16 $25.16 3,092,565
2021-01-12 $24.50 $25.40 $24.26 $25.17 $25.17 3,387,429
2021-01-11 $23.81 $24.44 $23.62 $24.43 $24.43 3,125,979
2021-01-08 $24.82 $24.84 $24.11 $24.45 $24.45 4,012,483
2021-01-07 $24.49 $24.94 $24.35 $24.47 $24.47 3,552,067
2021-01-06 $23.42 $24.82 $23.42 $24.30 $24.30 4,795,676
2021-01-05 $22.93 $24.30 $22.87 $23.84 $23.84 3,982,102
2021-01-04 $24.75 $24.76 $22.93 $23.06 $23.06 5,786,092
2020-12-31 $24.70 $24.89 $24.21 $24.45 $24.45 3,548,551
2020-12-30 $24.62 $25.34 $24.56 $24.87 $24.87 3,427,572
2020-12-29 $25.42 $25.57 $24.52 $24.68 $24.68 3,917,613
2020-12-28 $24.96 $25.47 $24.62 $25.07 $25.07 4,218,251
2020-12-24 $24.79 $24.83 $24.05 $24.42 $24.42 2,618,194
2020-12-23 $24.20 $24.93 $24.20 $24.55 $24.55 3,952,620
2020-12-22 $25.43 $25.54 $24.00 $24.04 $24.04 6,457,531
2020-12-21 $25.00 $25.48 $24.54 $25.37 $25.37 7,060,216
2020-12-18 $26.46 $26.68 $25.82 $25.88 $25.88 6,798,564
2020-12-17 $26.34 $26.96 $25.93 $26.57 $26.57 5,934,483
2020-12-16 $25.81 $26.61 $25.17 $26.16 $26.16 8,929,249
2020-12-15 $26.30 $26.83 $25.58 $26.68 $26.68 6,220,375
2020-12-14 $26.95 $27.00 $25.53 $25.99 $25.99 7,026,502
2020-12-11 $27.26 $27.45 $25.58 $26.23 $26.23 16,229,453
2020-12-10 $25.40 $27.20 $25.28 $27.03 $27.03 6,451,558
2020-12-09 $26.94 $27.48 $25.75 $26.14 $26.14 12,366,093
2020-12-08 $25.29 $26.33 $25.14 $26.30 $26.30 7,096,425
2020-12-07 $25.60 $26.21 $25.16 $25.41 $25.41 9,366,605
2020-12-04 $25.11 $25.98 $24.82 $25.76 $25.76 10,464,668
2020-12-03 $23.50 $25.28 $23.50 $24.53 $24.53 12,405,708
2020-12-02 $22.31 $23.24 $22.18 $23.12 $23.12 6,213,723
2020-12-01 $22.72 $23.22 $22.47 $22.57 $22.57 7,896,689
2020-11-30 $23.31 $23.42 $21.83 $22.63 $22.63 9,461,592
2020-11-27 $23.25 $23.54 $22.88 $23.37 $23.37 5,034,723
2020-11-25 $22.76 $23.07 $21.85 $22.98 $22.98 9,100,906
2020-11-24 $22.00 $22.90 $21.81 $22.88 $22.88 11,165,837
2020-11-23 $20.70 $21.14 $20.56 $21.07 $21.07 7,780,950
2020-11-20 $20.69 $20.84 $20.06 $20.33 $20.33 6,377,589
2020-11-19 $20.33 $21.00 $20.16 $20.89 $20.89 6,166,767
2020-11-18 $20.66 $21.70 $20.31 $20.31 $20.31 9,940,457
2020-11-17 $19.87 $20.55 $19.59 $20.19 $20.19 6,579,766
2020-11-16 $21.36 $21.36 $19.96 $20.43 $20.43 13,841,324
2020-11-13 $18.39 $19.99 $18.39 $19.73 $19.73 11,697,911
2020-11-12 $18.72 $19.29 $17.98 $18.11 $18.11 11,611,816
2020-11-11 $20.01 $20.06 $19.12 $19.40 $19.40 8,216,887
2020-11-10 $21.13 $21.61 $19.70 $20.17 $20.17 13,026,563
2020-11-09 $21.44 $22.98 $20.19 $21.31 $21.31 24,303,899
2020-11-06 $17.71 $17.84 $17.34 $17.69 $17.69 5,343,971
2020-11-05 $17.41 $18.05 $17.32 $17.95 $17.95 7,153,156
2020-11-04 $17.30 $17.85 $17.03 $17.22 $17.22 5,614,314
2020-11-03 $17.77 $18.19 $17.56 $17.70 $17.70 6,017,920
2020-11-02 $17.52 $17.72 $16.80 $17.60 $17.60 6,840,129
2020-10-30 $17.28 $17.99 $16.96 $17.57 $17.57 11,339,877
2020-10-29 $15.75 $17.34 $15.63 $17.04 $17.04 13,417,401
2020-10-28 $16.00 $16.20 $15.45 $15.56 $15.56 11,594,655
2020-10-27 $17.10 $17.28 $16.51 $16.53 $16.53 5,557,160
2020-10-26 $18.09 $18.16 $16.73 $17.13 $17.13 9,267,622
2020-10-23 $17.73 $18.70 $17.72 $18.58 $18.58 10,883,149
2020-10-22 $16.53 $18.15 $16.51 $17.96 $17.96 16,419,735
2020-10-21 $16.98 $16.99 $16.25 $16.41 $16.41 8,862,149
2020-10-20 $16.70 $17.22 $16.54 $17.11 $17.11 7,155,931
2020-10-19 $16.40 $16.87 $16.16 $16.40 $16.40 6,611,864
2020-10-16 $16.14 $16.41 $16.00 $16.18 $16.18 5,748,609
2020-10-15 $16.27 $16.33 $15.85 $16.10 $16.10 8,677,959
2020-10-14 $16.25 $16.81 $16.25 $16.44 $16.44 5,599,751
2020-10-13 $16.37 $16.48 $16.08 $16.20 $16.20 8,095,715
2020-10-12 $17.03 $17.16 $16.70 $16.70 $16.70 5,863,834
2020-10-09 $17.00 $17.35 $16.70 $17.27 $17.27 7,818,996
2020-10-08 $17.00 $17.35 $16.58 $17.04 $17.04 10,565,897
2020-10-07 $16.50 $16.61 $16.05 $16.55 $16.55 10,517,635
2020-10-06 $16.60 $16.82 $15.75 $15.75 $15.75 11,283,312
2020-10-05 $16.66 $16.83 $16.23 $16.38 $16.38 8,062,968
2020-10-02 $15.50 $16.82 $15.46 $16.71 $16.71 13,790,187
2020-10-01 $16.30 $16.46 $16.05 $16.38 $16.38 5,104,509
2020-09-30 $16.18 $16.84 $16.06 $16.10 $16.10 8,047,198
2020-09-29 $16.40 $16.42 $15.86 $16.02 $16.02 7,278,223
2020-09-28 $16.68 $17.05 $16.28 $16.53 $16.53 7,106,164
2020-09-25 $15.65 $16.26 $15.62 $16.20 $16.20 5,318,559
2020-09-24 $15.93 $16.00 $15.06 $15.71 $15.71 8,803,497
2020-09-23 $16.68 $17.25 $16.08 $16.08 $16.08 6,103,044
2020-09-22 $16.33 $16.76 $16.20 $16.55 $16.55 4,972,514
2020-09-21 $17.26 $17.29 $15.90 $16.23 $16.23 14,242,076
2020-09-18 $18.03 $18.18 $17.52 $17.70 $17.70 7,024,044
2020-09-17 $18.32 $18.78 $18.04 $18.10 $18.10 5,784,758
2020-09-16 $18.12 $18.90 $17.71 $18.55 $18.55 8,707,226
2020-09-15 $17.86 $18.50 $17.82 $18.08 $18.08 6,537,732
2020-09-14 $17.53 $17.90 $17.26 $17.83 $17.83 7,048,336
2020-09-11 $17.52 $17.75 $17.05 $17.28 $17.28 6,084,088
2020-09-10 $17.59 $18.05 $17.39 $17.48 $17.48 7,950,090
2020-09-09 $18.07 $18.26 $17.28 $17.54 $17.54 12,997,051
2020-09-08 $17.51 $18.94 $17.35 $18.37 $18.37 11,238,999
2020-09-04 $18.01 $18.25 $16.96 $17.88 $17.88 12,408,744
2020-09-03 $17.93 $18.73 $17.19 $17.73 $17.73 14,574,653
2020-09-02 $17.52 $17.73 $17.06 $17.61 $17.61 9,388,425
2020-09-01 $17.60 $18.07 $17.30 $17.59 $17.59 9,620,491
2020-08-31 $18.43 $18.68 $17.85 $17.88 $17.88 9,822,618
2020-08-28 $18.65 $18.65 $18.08 $18.49 $18.49 9,456,696
2020-08-27 $18.24 $19.19 $18.06 $18.31 $18.31 13,763,051
2020-08-26 $17.90 $18.12 $17.66 $17.70 $17.70 4,765,547
2020-08-25 $18.48 $18.64 $17.57 $17.99 $17.99 8,610,615
2020-08-24 $17.16 $18.52 $17.04 $18.21 $18.21 13,389,728
2020-08-21 $17.15 $17.42 $16.85 $16.98 $16.98 5,628,172
2020-08-20 $16.95 $17.35 $16.73 $17.21 $17.21 5,460,031
2020-08-19 $17.47 $18.14 $17.16 $17.19 $17.19 8,801,594
2020-08-18 $17.06 $17.40 $16.81 $17.32 $17.32 5,844,253
2020-08-17 $17.70 $17.77 $16.79 $17.06 $17.06 6,752,233
2020-08-14 $17.41 $17.88 $17.23 $17.76 $17.76 5,311,789
2020-08-13 $17.48 $18.35 $17.38 $17.55 $17.55 7,051,311
2020-08-12 $18.37 $18.54 $17.31 $17.85 $17.85 9,142,151
2020-08-11 $19.55 $19.55 $17.89 $18.04 $18.04 16,288,501
2020-08-10 $17.53 $18.66 $17.51 $18.30 $18.30 14,411,391
2020-08-07 $16.97 $17.33 $16.77 $17.28 $17.28 7,823,813
2020-08-06 $17.30 $17.65 $16.84 $17.26 $17.26 10,967,269
2020-08-05 $16.95 $17.52 $16.40 $17.15 $17.15 16,143,433
2020-08-04 $15.46 $16.94 $15.45 $16.50 $16.50 15,034,922
2020-08-03 $15.74 $15.80 $14.65 $15.37 $15.37 15,842,451
2020-07-31 $16.04 $16.27 $15.42 $15.81 $15.81 11,920,471
2020-07-30 $16.10 $16.38 $15.94 $16.24 $16.24 8,206,604
2020-07-29 $16.56 $16.72 $16.13 $16.45 $16.45 8,039,296
2020-07-28 $16.07 $16.97 $16.06 $16.54 $16.54 10,390,067
2020-07-27 $16.49 $16.84 $16.01 $16.15 $16.15 11,741,090
2020-07-24 $16.81 $16.81 $16.16 $16.47 $16.47 12,735,363
2020-07-23 $16.51 $17.82 $15.93 $16.84 $16.84 25,061,637
2020-07-22 $16.54 $17.25 $16.49 $16.66 $16.66 9,376,479
2020-07-21 $16.90 $17.19 $16.54 $16.65 $16.65 12,021,809
2020-07-20 $17.61 $17.88 $16.61 $16.65 $16.65 10,706,922
2020-07-17 $18.00 $18.39 $17.58 $17.61 $17.61 10,399,447
2020-07-16 $18.20 $18.66 $17.78 $18.06 $18.06 14,280,710
2020-07-15 $18.27 $19.50 $18.03 $19.36 $19.36 25,373,412
2020-07-14 $16.34 $17.30 $16.03 $17.27 $17.27 11,363,070
2020-07-13 $17.58 $17.82 $16.47 $16.72 $16.72 17,872,214
2020-07-10 $15.80 $17.64 $15.66 $17.53 $17.53 20,537,145
2020-07-09 $16.54 $16.65 $15.54 $15.91 $15.91 13,099,899
2020-07-08 $16.26 $16.84 $15.85 $16.71 $16.71 14,576,707
2020-07-07 $17.11 $17.28 $16.77 $16.77 $16.77 10,927,674
2020-07-06 $17.90 $18.12 $16.73 $17.74 $17.74 16,469,853
2020-07-02 $18.60 $18.72 $17.40 $17.40 $17.40 17,810,721
2020-07-01 $18.23 $19.43 $17.57 $17.73 $17.73 22,446,459
2020-06-30 $17.65 $18.26 $17.27 $17.80 $17.80 12,346,550
2020-06-29 $16.44 $18.12 $16.00 $18.00 $18.00 21,356,677
2020-06-26 $17.29 $17.39 $15.96 $16.58 $16.58 21,275,365
2020-06-25 $15.75 $17.47 $15.64 $17.40 $17.40 24,551,984
2020-06-24 $18.08 $18.41 $16.61 $16.92 $16.92 22,446,343
2020-06-23 $18.85 $18.93 $17.79 $18.78 $18.78 17,314,425
2020-06-22 $18.20 $18.95 $18.01 $18.50 $18.50 18,198,999
2020-06-19 $20.23 $20.50 $18.35 $18.81 $18.81 28,438,076
2020-06-18 $19.15 $20.48 $18.90 $19.90 $19.90 22,325,023
2020-06-17 $20.00 $20.45 $19.30 $19.92 $19.92 24,654,882
2020-06-16 $22.29 $22.50 $20.40 $20.72 $20.72 40,489,405
2020-06-15 $17.04 $20.33 $16.85 $19.73 $19.73 45,185,164
2020-06-12 $18.53 $19.12 $17.36 $18.82 $18.82 49,573,471
2020-06-11 $16.03 $18.09 $15.70 $16.08 $16.08 51,354,773
2020-06-10 $20.60 $21.40 $17.94 $19.47 $19.47 60,085,766
2020-06-09 $23.68 $24.08 $21.66 $22.76 $22.76 33,229,846
2020-06-08 $24.80 $25.60 $22.80 $25.56 $25.56 40,775,909
2020-06-05 $25.06 $25.94 $21.26 $22.62 $22.62 77,597,048
2020-06-04 $19.88 $21.74 $18.55 $21.02 $21.02 104,302,021
2020-06-03 $14.99 $17.53 $14.80 $17.31 $17.31 60,098,264
2020-06-02 $14.55 $14.90 $14.02 $14.49 $14.49 36,479,446
2020-06-01 $13.00 $14.40 $13.00 $13.96 $13.96 36,949,759
2020-05-29 $12.17 $13.30 $12.00 $12.95 $12.95 23,604,914
2020-05-28 $13.54 $13.77 $12.72 $12.93 $12.93 28,783,972
2020-05-27 $14.06 $14.53 $12.17 $13.90 $13.90 60,035,386
2020-05-26 $11.53 $12.59 $11.26 $12.31 $12.31 43,700,919
2020-05-22 $10.45 $10.47 $9.86 $10.17 $10.17 17,055,585
2020-05-21 $9.74 $10.29 $9.67 $10.07 $10.07 19,166,499
2020-05-20 $9.98 $10.15 $9.63 $9.75 $9.75 18,574,907
2020-05-19 $10.61 $10.61 $9.57 $9.69 $9.69 26,006,977
2020-05-18 $8.81 $10.19 $8.81 $9.99 $9.99 28,798,110
2020-05-15 $8.11 $8.46 $7.92 $8.01 $8.01 12,366,273
2020-05-14 $8.03 $8.59 $7.25 $8.30 $8.30 20,110,020
2020-05-13 $9.42 $9.42 $8.02 $8.20 $8.20 29,016,750
2020-05-12 $10.20 $10.49 $9.42 $9.45 $9.45 16,508,125
2020-05-11 $10.30 $10.55 $10.12 $10.19 $10.19 15,989,072
2020-05-08 $10.19 $10.69 $9.95 $10.56 $10.56 44,669,446
2020-05-07 $9.85 $10.72 $9.52 $10.51 $10.51 38,889,219
2020-05-06 $12.35 $12.56 $11.31 $11.55 $11.55 7,154,796
2020-05-05 $13.50 $13.68 $12.16 $12.31 $12.31 4,949,222
2020-05-04 $11.89 $12.99 $11.49 $12.90 $12.90 8,252,039
2020-05-01 $14.08 $14.56 $13.10 $13.17 $13.17 6,733,103
2020-04-30 $14.91 $15.48 $14.03 $15.02 $15.02 6,500,779
2020-04-29 $15.55 $16.49 $15.10 $15.38 $15.38 12,590,719
2020-04-28 $12.48 $14.54 $12.43 $14.34 $14.34 10,091,979
2020-04-27 $12.45 $12.78 $12.13 $12.25 $12.25 4,942,525
2020-04-24 $11.97 $12.23 $11.61 $12.15 $12.15 4,389,286
2020-04-23 $12.00 $12.49 $11.73 $11.80 $11.80 5,385,977
2020-04-22 $12.98 $13.04 $11.50 $11.93 $11.93 6,151,037
2020-04-21 $12.50 $12.90 $12.28 $12.75 $12.75 3,288,686
2020-04-20 $12.79 $13.32 $12.51 $12.95 $12.95 5,198,643
2020-04-17 $13.44 $13.67 $13.04 $13.35 $13.35 4,400,285
2020-04-16 $13.42 $13.50 $12.37 $12.66 $12.66 5,429,605
2020-04-15 $14.12 $14.23 $13.33 $13.76 $13.76 7,343,843
2020-04-14 $14.31 $14.55 $13.60 $13.88 $13.88 5,691,516
2020-04-13 $15.15 $15.34 $12.51 $13.32 $13.32 7,867,240
2020-04-09 $13.44 $15.19 $13.19 $14.08 $14.08 9,788,060
2020-04-08 $12.04 $12.67 $11.66 $12.51 $12.51 5,259,341
2020-04-07 $12.31 $13.46 $11.07 $11.44 $11.44 8,828,554
2020-04-06 $11.49 $11.77 $10.33 $10.47 $10.47 8,043,273
2020-04-03 $11.00 $11.11 $10.08 $10.51 $10.51 3,708,695
2020-04-02 $11.21 $11.50 $10.12 $10.53 $10.53 4,367,454
2020-04-01 $11.66 $12.18 $11.14 $11.32 $11.32 5,311,554
2020-03-31 $13.09 $13.30 $12.55 $12.89 $12.89 4,835,439
2020-03-30 $13.50 $13.66 $11.65 $12.42 $12.42 7,168,039
2020-03-27 $15.76 $16.00 $14.38 $14.79 $14.79 5,730,367
2020-03-26 $17.15 $18.68 $16.08 $16.51 $16.51 9,912,056
2020-03-25 $17.57 $17.95 $14.59 $15.96 $15.96 11,549,018
2020-03-24 $12.54 $14.39 $11.75 $13.53 $13.53 8,944,667
2020-03-23 $9.35 $9.99 $8.60 $9.83 $9.83 6,233,034
2020-03-20 $9.26 $11.25 $8.42 $8.69 $8.69 6,839,435
2020-03-19 $8.76 $9.48 $7.01 $8.39 $8.39 6,289,972
2020-03-18 $10.96 $11.00 $7.44 $9.01 $9.01 6,261,957
2020-03-17 $12.10 $12.37 $10.80 $11.72 $11.72 6,823,921
2020-03-16 $13.09 $13.50 $10.92 $11.66 $11.66 7,620,850
2020-03-13 $15.91 $16.00 $13.44 $15.08 $15.08 6,295,340
2020-03-12 $18.21 $18.62 $14.00 $14.06 $14.06 8,110,048
2020-03-11 $21.74 $21.76 $20.14 $20.93 $20.93 3,562,939
2020-03-10 $22.54 $22.79 $19.66 $22.48 $22.48 5,669,922
2020-03-09 $20.70 $21.87 $20.00 $21.41 $21.41 3,366,581
2020-03-06 $20.23 $23.77 $19.04 $22.52 $22.52 5,759,318
2020-03-05 $25.02 $25.04 $21.27 $21.54 $21.54 6,710,878
2020-03-04 $25.90 $26.41 $24.15 $26.34 $26.34 4,019,911
2020-03-03 $28.02 $28.68 $25.20 $25.23 $25.23 2,916,664
2020-03-02 $28.36 $28.45 $26.13 $27.27 $27.27 4,536,266
2020-02-28 $28.31 $29.65 $27.98 $28.45 $28.45 3,599,795
2020-02-27 $31.29 $32.29 $29.75 $29.75 $29.75 3,797,869
2020-02-26 $35.16 $35.49 $32.80 $32.92 $32.92 2,867,616
2020-02-25 $38.00 $38.05 $34.39 $34.71 $34.71 3,005,068
2020-02-24 $39.12 $39.12 $36.75 $37.46 $37.46 2,926,173
2020-02-21 $41.12 $41.19 $40.39 $41.10 $41.10 935,094
2020-02-20 $41.00 $41.70 $40.75 $41.25 $41.25 1,694,539
2020-02-19 $42.60 $42.83 $41.11 $41.14 $41.14 1,639,226
2020-02-18 $43.66 $43.99 $42.30 $42.59 $42.59 1,156,369
2020-02-14 $44.52 $44.69 $43.79 $43.88 $43.88 730,962
2020-02-13 $43.70 $44.80 $43.44 $44.58 $44.58 1,039,775
2020-02-12 $43.82 $44.20 $43.69 $43.93 $43.93 652,144
2020-02-11 $43.94 $44.46 $43.16 $43.31 $43.31 1,354,217
2020-02-10 $43.98 $44.38 $43.38 $43.76 $43.76 990,062
2020-02-07 $42.44 $44.57 $42.21 $44.20 $44.20 1,431,062
2020-02-06 $46.50 $47.50 $42.49 $42.80 $42.80 4,124,830
2020-02-05 $44.00 $44.70 $43.41 $44.44 $44.44 1,860,559
2020-02-04 $42.97 $43.72 $42.88 $43.34 $43.34 1,048,828
2020-02-03 $41.25 $42.43 $41.25 $41.96 $41.96 1,220,115
2020-01-31 $42.07 $42.26 $40.47 $41.07 $41.07 1,101,123
2020-01-30 $42.08 $42.54 $41.48 $42.44 $42.44 870,395
2020-01-29 $42.43 $43.07 $42.23 $42.71 $42.71 1,180,358
2020-01-28 $41.82 $42.77 $41.82 $42.40 $42.40 1,026,987
2020-01-27 $41.10 $41.79 $40.53 $41.32 $41.32 1,085,164
2020-01-24 $42.77 $43.00 $41.22 $42.10 $42.10 1,255,384
2020-01-23 $42.18 $43.03 $41.38 $42.84 $42.84 1,237,318
2020-01-22 $42.00 $42.89 $41.94 $42.60 $42.60 946,333
2020-01-21 $42.46 $42.98 $40.65 $41.72 $41.72 1,973,963
2020-01-17 $43.08 $43.65 $42.33 $42.93 $42.93 1,540,929
2020-01-16 $41.58 $43.37 $41.54 $42.65 $42.65 2,983,076
2020-01-15 $39.87 $40.20 $39.60 $39.68 $39.68 816,441
2020-01-14 $40.26 $40.93 $40.10 $40.11 $40.11 1,203,965
2020-01-13 $39.65 $39.93 $39.40 $39.76 $39.76 1,199,450
2020-01-10 $40.83 $40.84 $39.37 $39.79 $39.79 1,707,473
2020-01-09 $40.68 $40.87 $39.87 $40.00 $40.00 1,331,579
2020-01-08 $39.12 $40.54 $39.01 $39.94 $39.94 1,193,712
2020-01-07 $40.22 $40.38 $39.22 $39.50 $39.50 866,727
2020-01-06 $39.30 $40.54 $39.05 $40.39 $40.39 1,003,519
2020-01-03 $39.66 $39.93 $38.33 $39.82 $39.82 1,327,742
2020-01-02 $40.70 $40.93 $40.10 $40.65 $40.65 1,027,361
2019-12-31 $39.72 $40.51 $39.50 $40.31 $40.31 796,049
2019-12-30 $40.62 $40.62 $39.76 $39.80 $39.80 1,438,950
2019-12-27 $41.27 $41.36 $40.13 $40.58 $40.58 1,070,022
2019-12-26 $41.23 $41.57 $41.01 $41.22 $41.22 639,273
2019-12-24 $41.22 $41.47 $40.78 $41.19 $41.19 300,152
2019-12-23 $41.45 $41.79 $41.02 $41.03 $41.03 969,701
2019-12-20 $41.42 $41.69 $41.02 $41.37 $41.37 1,445,015
2019-12-19 $40.31 $41.45 $39.76 $41.29 $41.29 1,996,186
2019-12-18 $41.14 $41.21 $40.08 $40.42 $40.42 1,005,951
2019-12-17 $38.97 $41.02 $38.90 $40.96 $40.96 2,491,682
2019-12-16 $39.00 $39.95 $38.76 $39.17 $39.17 974,482
2019-12-13 $38.30 $38.73 $38.04 $38.24 $38.24 919,392
2019-12-12 $38.34 $39.38 $38.19 $38.36 $38.36 732,710
2019-12-11 $38.18 $38.32 $37.77 $37.97 $37.97 591,450
2019-12-10 $38.00 $38.75 $37.63 $38.22 $38.22 1,127,576
2019-12-09 $39.02 $39.12 $38.41 $38.49 $38.49 775,778
2019-12-06 $38.46 $39.33 $38.46 $39.21 $39.21 864,599
2019-12-05 $38.50 $38.50 $37.69 $38.07 $38.07 824,863
2019-12-04 $38.17 $38.73 $38.03 $38.19 $38.19 1,148,161
2019-12-03 $38.75 $39.10 $37.56 $38.02 $38.02 1,885,313
2019-12-02 $39.93 $40.90 $39.44 $39.59 $39.59 1,019,983
2019-11-29 $39.11 $39.47 $38.96 $39.07 $39.07 208,938
2019-11-27 $39.27 $39.75 $38.89 $39.19 $39.19 754,599
2019-11-26 $39.85 $39.97 $39.07 $39.10 $39.10 910,229
2019-11-25 $38.72 $40.17 $38.54 $39.92 $39.92 1,172,347
2019-11-22 $37.84 $38.54 $37.67 $38.47 $38.47 625,537
2019-11-21 $38.15 $38.61 $37.61 $37.67 $37.67 508,800
2019-11-20 $38.43 $38.90 $38.03 $38.13 $38.13 824,413
2019-11-19 $38.11 $38.91 $37.83 $38.82 $38.82 799,006
2019-11-18 $38.14 $38.23 $37.39 $37.91 $37.91 607,019
2019-11-15 $37.94 $38.71 $37.78 $38.23 $38.23 1,017,457
2019-11-14 $37.35 $37.78 $37.19 $37.69 $37.69 637,401
2019-11-13 $37.41 $37.54 $37.05 $37.48 $37.48 454,447
2019-11-12 $38.69 $38.79 $37.68 $37.86 $37.86 813,012
2019-11-11 $38.86 $39.31 $38.55 $38.72 $38.72 397,807
2019-11-08 $39.25 $39.32 $38.34 $38.98 $38.98 731,481
2019-11-07 $39.41 $39.97 $39.15 $39.40 $39.40 1,302,976
2019-11-06 $38.81 $39.29 $38.80 $39.19 $39.19 683,934
2019-11-05 $38.90 $39.75 $38.79 $38.93 $38.93 1,181,231
2019-11-04 $38.62 $38.79 $38.25 $38.48 $38.48 1,314,136
2019-11-01 $37.91 $38.09 $37.56 $38.07 $38.07 920,687
2019-10-31 $37.61 $37.69 $36.95 $37.56 $37.56 888,154
2019-10-30 $37.08 $37.73 $36.87 $37.69 $37.69 655,531
2019-10-29 $37.95 $38.14 $37.15 $37.17 $37.17 974,934
2019-10-28 $38.21 $38.56 $37.95 $38.14 $38.14 1,096,540
2019-10-25 $37.32 $38.38 $37.27 $37.93 $37.93 1,344,804
2019-10-24 $39.33 $39.85 $36.30 $37.26 $37.26 3,602,303
2019-10-23 $37.20 $37.90 $36.61 $37.75 $37.75 1,607,699
2019-10-22 $37.66 $37.81 $36.54 $37.23 $37.23 1,433,694
2019-10-21 $37.37 $38.48 $37.27 $37.88 $37.88 1,439,871
2019-10-18 $36.62 $36.99 $36.38 $36.78 $36.78 1,688,425
2019-10-17 $36.50 $37.12 $36.20 $36.77 $36.77 1,178,333
2019-10-16 $37.15 $37.44 $35.85 $36.05 $36.05 1,562,360
2019-10-15 $35.83 $36.95 $35.35 $36.89 $36.89 2,387,924
2019-10-14 $35.96 $36.24 $35.33 $35.83 $35.83 1,042,611
2019-10-11 $35.49 $37.80 $35.49 $36.05 $36.05 3,254,697
2019-10-10 $33.54 $34.24 $33.11 $33.99 $33.99 1,521,701
2019-10-09 $33.55 $33.98 $33.36 $33.70 $33.70 1,751,751
2019-10-08 $33.83 $33.92 $33.08 $33.10 $33.10 1,363,255
2019-10-07 $34.39 $34.46 $33.90 $34.03 $34.03 1,259,460
2019-10-04 $33.61 $34.03 $33.26 $33.99 $33.99 1,218,577
2019-10-03 $34.75 $34.75 $32.97 $33.64 $33.64 2,126,683
2019-10-02 $35.41 $35.46 $34.05 $34.70 $34.70 1,466,620
2019-10-01 $36.59 $37.24 $35.69 $35.88 $35.88 671,371
2019-09-30 $36.50 $36.70 $35.96 $36.30 $36.30 820,938
2019-09-27 $37.29 $37.59 $36.17 $36.31 $36.31 616,649
2019-09-26 $37.08 $37.12 $36.36 $37.02 $37.02 526,954
2019-09-25 $37.12 $37.35 $36.70 $36.95 $36.95 802,203
2019-09-24 $37.62 $37.62 $36.16 $36.53 $36.53 803,290
2019-09-23 $36.91 $37.51 $36.65 $37.26 $37.26 1,149,490
2019-09-20 $37.94 $38.38 $37.67 $38.03 $38.03 919,036
2019-09-19 $38.29 $38.41 $37.70 $37.92 $37.92 1,039,386
2019-09-18 $38.54 $38.80 $37.75 $38.29 $38.29 1,301,412
2019-09-17 $38.02 $39.36 $37.88 $38.69 $38.69 946,330
2019-09-16 $37.49 $38.71 $37.32 $38.38 $38.38 767,239
2019-09-13 $39.08 $39.58 $38.55 $38.76 $38.76 872,266
2019-09-12 $38.76 $39.00 $38.15 $38.27 $38.27 766,087
2019-09-11 $38.13 $38.99 $37.69 $38.75 $38.75 1,172,242
2019-09-10 $36.02 $37.91 $35.65 $37.88 $37.88 1,203,655
2019-09-09 $35.59 $36.27 $34.53 $36.14 $36.14 2,769,091
2019-09-06 $37.75 $37.78 $36.95 $37.06 $37.06 706,097
2019-09-05 $36.34 $37.52 $36.27 $37.32 $37.32 825,160
2019-09-04 $36.38 $36.40 $35.09 $36.13 $36.13 1,567,584
2019-09-03 $36.90 $36.92 $35.92 $36.09 $36.09 1,175,416
2019-08-30 $38.14 $38.38 $37.46 $37.54 $37.54 807,639
2019-08-29 $37.30 $37.89 $37.30 $37.81 $37.81 488,964
2019-08-28 $36.00 $37.15 $35.89 $36.98 $36.98 828,121
2019-08-27 $37.62 $37.67 $36.00 $36.03 $36.03 1,240,492
2019-08-26 $38.06 $38.15 $37.29 $37.55 $37.55 622,718
2019-08-23 $38.59 $39.23 $37.61 $37.73 $37.73 666,573
2019-08-22 $38.92 $39.13 $38.49 $38.80 $38.80 736,144
2019-08-21 $38.60 $38.80 $38.34 $38.52 $38.52 516,663
2019-08-20 $38.56 $38.82 $38.30 $38.60 $38.60 404,324
2019-08-19 $38.98 $39.18 $38.56 $38.59 $38.59 527,766
2019-08-16 $37.59 $38.44 $37.40 $38.40 $38.40 534,672
2019-08-15 $37.42 $37.91 $37.11 $37.31 $37.31 634,757
2019-08-14 $38.15 $38.24 $37.20 $37.47 $37.47 985,961
2019-08-13 $38.88 $39.92 $38.61 $38.94 $38.94 722,426
2019-08-12 $39.56 $39.64 $38.87 $39.01 $39.01 1,101,528
2019-08-09 $40.50 $40.81 $39.74 $39.97 $39.97 1,006,890
2019-08-08 $40.92 $41.17 $40.47 $40.83 $40.83 968,256
2019-08-07 $40.60 $41.30 $40.29 $40.80 $40.80 717,681
2019-08-06 $41.70 $41.90 $40.85 $41.30 $41.30 747,563
2019-08-05 $41.59 $42.12 $40.41 $41.36 $41.36 1,381,271
2019-08-02 $41.93 $42.45 $41.75 $42.11 $42.11 890,050
2019-08-01 $42.69 $43.29 $41.99 $42.37 $42.37 1,194,670
2019-07-31 $42.03 $43.10 $41.62 $42.43 $42.43 1,707,774
2019-07-30 $42.27 $42.34 $41.58 $42.19 $42.19 1,351,930
2019-07-29 $43.39 $43.83 $41.74 $42.37 $42.37 2,822,903
2019-07-26 $42.51 $44.09 $42.50 $43.56 $43.56 3,779,682
2019-07-25 $46.25 $46.65 $42.00 $42.01 $42.01 10,738,083
2019-07-24 $53.65 $55.21 $53.50 $55.05 $55.05 1,346,219
2019-07-23 $52.58 $53.86 $52.50 $53.72 $53.72 992,950
2019-07-22 $51.24 $52.54 $51.01 $52.38 $52.38 902,486
2019-07-19 $51.11 $51.60 $50.77 $50.89 $50.89 730,916
2019-07-18 $50.78 $51.28 $50.62 $51.28 $51.28 556,768
2019-07-17 $51.02 $51.59 $50.51 $50.65 $50.65 671,941
2019-07-16 $50.79 $52.22 $50.79 $51.42 $51.42 871,065
2019-07-15 $50.77 $51.26 $50.52 $50.91 $50.91 901,679
2019-07-12 $51.98 $52.47 $50.42 $50.81 $50.81 1,675,114
2019-07-11 $51.53 $52.42 $51.29 $52.22 $52.22 962,436
2019-07-10 $51.24 $51.84 $50.55 $51.41 $51.41 493,998
2019-07-09 $51.32 $51.71 $50.08 $50.77 $50.77 628,924
2019-07-08 $51.00 $51.78 $50.78 $51.69 $51.69 800,796
2019-07-05 $50.15 $51.07 $50.15 $50.87 $50.87 602,511
2019-07-03 $49.28 $51.06 $49.10 $50.47 $50.47 558,705
2019-07-02 $49.00 $49.60 $48.60 $48.90 $48.90 982,879
2019-07-01 $48.23 $48.98 $47.81 $48.94 $48.94 844,086
2019-06-28 $47.11 $48.35 $47.00 $47.73 $47.73 3,519,272
2019-06-27 $46.38 $47.46 $46.29 $46.95 $46.95 1,885,309
2019-06-26 $46.94 $47.39 $45.92 $45.95 $45.95 1,035,191
2019-06-25 $47.68 $48.65 $46.94 $46.96 $46.96 853,348
2019-06-24 $48.30 $48.30 $46.86 $47.58 $47.58 1,018,042
2019-06-21 $48.20 $49.03 $47.64 $47.74 $47.74 806,677
2019-06-20 $49.94 $50.20 $47.92 $48.68 $48.68 785,566
2019-06-19 $50.79 $50.99 $49.48 $49.63 $49.63 590,588
2019-06-18 $49.90 $50.88 $49.76 $50.56 $50.56 540,701
2019-06-17 $50.25 $50.25 $49.54 $49.99 $49.99 434,621
2019-06-14 $51.69 $51.70 $49.82 $50.32 $50.32 727,696
2019-06-13 $49.66 $51.87 $49.60 $51.40 $51.40 780,991
2019-06-12 $49.43 $50.25 $49.43 $49.68 $49.68 468,360
2019-06-11 $49.80 $49.85 $49.03 $49.67 $49.67 492,230
2019-06-10 $49.35 $49.94 $49.00 $49.06 $49.06 298,656
2019-06-07 $50.58 $50.72 $49.01 $49.12 $49.12 559,084
2019-06-06 $49.35 $50.41 $49.22 $49.94 $49.94 1,173,361
2019-06-05 $49.61 $50.56 $49.46 $50.43 $50.43 819,548
2019-06-04 $47.72 $49.45 $47.51 $49.33 $49.33 901,224
2019-06-03 $45.97 $47.49 $45.85 $47.22 $47.22 977,989
2019-05-31 $46.52 $46.68 $45.95 $46.08 $46.08 521,545
2019-05-30 $46.69 $47.48 $46.36 $47.02 $47.02 642,050
2019-05-29 $46.68 $46.88 $46.17 $46.76 $46.76 575,706
2019-05-28 $47.08 $47.69 $46.78 $46.90 $46.90 900,252
2019-05-24 $48.29 $48.44 $47.15 $47.20 $47.20 551,260
2019-05-23 $47.65 $48.69 $47.52 $48.30 $48.30 1,069,553
2019-05-22 $48.70 $48.93 $47.85 $47.94 $47.94 749,916
2019-05-21 $47.41 $48.83 $47.11 $48.77 $48.77 1,061,277
2019-05-20 $46.95 $47.46 $46.28 $47.03 $47.03 505,008
2019-05-17 $47.99 $48.64 $47.47 $47.64 $47.64 651,330
2019-05-16 $48.35 $49.42 $48.04 $48.53 $48.53 547,927
2019-05-15 $47.78 $48.64 $47.51 $48.47 $48.47 701,018
2019-05-14 $47.91 $48.66 $47.54 $48.21 $48.21 553,464
2019-05-13 $48.50 $48.83 $47.50 $47.81 $47.81 586,962
2019-05-10 $49.05 $49.79 $48.15 $49.66 $49.66 670,531
2019-05-09 $49.55 $49.79 $48.60 $49.42 $49.42 655,412
2019-05-08 $50.59 $50.75 $49.81 $49.90 $49.90 819,885
2019-05-07 $51.18 $51.39 $49.71 $50.77 $50.77 851,701
2019-05-06 $51.43 $52.33 $51.28 $51.56 $51.56 621,095
2019-05-03 $52.66 $52.89 $51.72 $52.50 $52.50 800,281
2019-05-02 $52.69 $53.30 $51.86 $52.52 $52.52 1,333,748
2019-05-01 $54.34 $54.55 $52.48 $52.56 $52.56 1,295,005
2019-04-30 $53.09 $54.98 $53.09 $54.38 $54.38 1,273,658
2019-04-29 $52.70 $54.29 $52.70 $53.79 $53.79 1,496,292
2019-04-26 $53.00 $55.27 $52.51 $52.70 $52.70 2,103,931
2019-04-25 $52.60 $54.14 $50.00 $52.88 $52.88 3,954,821
2019-04-24 $57.75 $58.55 $57.51 $58.30 $58.30 1,482,085
2019-04-23 $55.84 $57.70 $55.55 $57.49 $57.49 1,208,767
2019-04-22 $55.77 $56.19 $55.00 $55.65 $55.65 891,638
2019-04-18 $55.45 $56.19 $54.57 $56.19 $56.19 941,951
2019-04-17 $55.50 $55.70 $54.69 $55.56 $55.56 726,836
2019-04-16 $55.46 $55.58 $54.62 $54.98 $54.98 470,119
2019-04-15 $55.65 $56.46 $54.85 $55.17 $55.17 653,033
2019-04-12 $57.09 $57.55 $55.36 $56.22 $56.22 1,275,524
2019-04-11 $56.64 $58.43 $56.44 $56.92 $56.92 1,216,185
2019-04-10 $55.50 $57.01 $55.40 $56.84 $56.84 1,386,274
2019-04-09 $54.02 $55.10 $54.02 $54.81 $54.81 747,920
2019-04-08 $53.49 $54.99 $53.37 $54.70 $54.70 685,912
2019-04-05 $54.37 $54.54 $53.62 $54.44 $54.44 800,364
2019-04-04 $54.01 $54.44 $52.84 $54.30 $54.30 546,484
2019-04-03 $54.16 $54.71 $53.79 $54.28 $54.28 680,634
2019-04-02 $53.97 $54.39 $52.75 $53.82 $53.82 854,908
2019-04-01 $53.43 $54.23 $52.88 $53.23 $53.23 836,604
2019-03-29 $51.81 $53.34 $51.46 $52.86 $52.86 992,361
2019-03-28 $53.43 $53.94 $51.05 $51.75 $51.75 1,523,586
2019-03-27 $52.29 $53.89 $52.29 $53.21 $53.21 959,369
2019-03-26 $52.68 $52.94 $52.01 $52.45 $52.45 883,237
2019-03-25 $53.05 $53.34 $51.52 $51.55 $51.55 1,360,131
2019-03-22 $53.99 $54.32 $52.36 $53.05 $53.05 1,463,414
2019-03-21 $52.68 $54.15 $52.54 $53.99 $53.99 574,218
2019-03-20 $53.56 $53.70 $52.25 $52.60 $52.60 788,474
2019-03-19 $52.85 $54.38 $52.85 $53.70 $53.70 694,571
2019-03-18 $53.99 $54.04 $52.53 $52.85 $52.85 1,066,550
2019-03-15 $55.77 $56.19 $54.09 $54.20 $54.20 1,564,143
2019-03-14 $55.13 $56.27 $55.02 $55.15 $55.15 1,106,294
2019-03-13 $53.10 $54.89 $53.02 $54.77 $54.77 1,410,091
2019-03-12 $52.54 $53.48 $52.11 $52.81 $52.81 1,132,904
2019-03-11 $52.93 $53.67 $51.95 $53.07 $53.07 1,242,459
2019-03-08 $52.32 $53.24 $51.45 $51.68 $51.68 951,910
2019-03-07 $53.14 $53.14 $52.08 $52.79 $52.79 1,613,136
2019-03-06 $56.21 $56.66 $53.24 $53.30 $53.30 2,608,280
2019-03-05 $57.31 $57.70 $56.10 $56.21 $56.21 1,925,167
2019-03-04 $56.49 $57.37 $56.37 $57.06 $57.06 1,353,410
2019-03-01 $56.68 $57.43 $56.00 $56.61 $56.61 1,651,915
2019-02-28 $58.49 $58.72 $55.35 $56.25 $56.25 2,763,990
2019-02-27 $60.66 $61.34 $58.34 $58.57 $58.57 1,581,564
2019-02-26 $60.56 $61.59 $60.56 $61.01 $61.01 680,807
2019-02-25 $60.17 $61.00 $60.17 $60.59 $60.59 927,154
2019-02-22 $59.66 $60.22 $59.35 $60.12 $60.12 1,200,523
2019-02-21 $58.73 $59.72 $58.33 $59.58 $59.58 1,435,498
2019-02-20 $61.25 $61.85 $57.85 $58.01 $58.01 2,314,318
2019-02-19 $61.67 $63.24 $61.67 $62.34 $62.34 1,113,304
2019-02-15 $61.70 $62.24 $61.34 $61.67 $61.67 703,380
2019-02-14 $60.52 $61.87 $60.51 $61.42 $61.42 1,024,128
2019-02-13 $61.75 $62.07 $60.60 $60.93 $60.93 1,306,867
2019-02-12 $63.63 $64.76 $61.56 $61.65 $61.65 1,217,390
2019-02-11 $62.05 $63.26 $61.67 $63.06 $63.06 1,193,698
2019-02-08 $61.95 $62.13 $60.60 $61.44 $61.44 920,208
2019-02-07 $61.79 $63.07 $61.21 $62.71 $62.71 1,566,843
2019-02-06 $59.95 $62.55 $57.16 $60.90 $60.90 2,856,503
2019-02-05 $63.08 $63.74 $62.12 $62.95 $62.95 1,386,058
2019-02-04 $61.66 $62.93 $61.08 $62.78 $62.78 1,056,000
2019-02-01 $59.41 $62.23 $58.90 $61.13 $61.13 1,487,934
2019-01-31 $59.03 $59.56 $58.28 $58.82 $58.82 732,392
2019-01-30 $58.00 $59.90 $57.22 $59.43 $59.43 1,038,634
2019-01-29 $58.35 $58.63 $57.61 $57.64 $57.64 588,611
2019-01-28 $58.43 $59.45 $57.69 $58.49 $58.49 845,108
2019-01-25 $57.81 $58.55 $56.80 $57.96 $57.96 1,235,084
2019-01-24 $58.14 $58.59 $57.05 $57.46 $57.46 1,188,163
2019-01-23 $58.50 $58.62 $57.19 $57.42 $57.42 1,136,317
2019-01-22 $59.22 $59.65 $57.67 $58.06 $58.06 1,063,340
2019-01-18 $60.91 $60.99 $58.82 $59.36 $59.36 1,191,036
2019-01-17 $61.71 $61.97 $59.55 $60.31 $60.31 1,347,713
2019-01-16 $59.38 $61.70 $59.38 $60.76 $60.76 1,384,864
2019-01-15 $59.03 $59.93 $58.07 $58.56 $58.56 1,203,895
2019-01-14 $59.34 $59.81 $58.18 $58.83 $58.83 874,942
2019-01-11 $60.14 $60.52 $59.22 $60.11 $60.11 1,098,035
2019-01-10 $57.92 $61.09 $56.14 $60.75 $60.75 1,665,560
2019-01-09 $57.06 $59.62 $56.87 $59.45 $59.45 1,078,515
2019-01-08 $58.57 $58.60 $56.91 $57.06 $57.06 1,406,984
2019-01-07 $55.87 $58.71 $55.40 $57.67 $57.67 1,616,887
2019-01-04 $54.76 $57.54 $54.61 $56.10 $56.10 929,153
2019-01-03 $57.08 $57.36 $52.52 $53.96 $53.96 1,431,142
2019-01-02 $57.17 $58.19 $56.53 $57.84 $57.84 734,549
2018-12-31 $57.57 $59.02 $57.43 $57.92 $57.92 770,896
2018-12-28 $57.33 $58.27 $56.60 $57.52 $57.52 523,114
2018-12-27 $56.95 $57.13 $54.59 $57.10 $57.10 624,851
2018-12-26 $54.63 $57.83 $54.05 $57.76 $57.76 1,029,928
2018-12-24 $54.14 $55.71 $53.55 $54.28 $54.28 502,430
2018-12-21 $56.19 $56.73 $54.37 $54.79 $54.79 1,135,212
2018-12-20 $57.25 $57.94 $54.53 $56.01 $56.01 1,102,888
2018-12-19 $58.72 $59.66 $57.39 $57.79 $57.79 911,269
2018-12-18 $58.38 $59.47 $58.27 $58.55 $58.55 911,498
2018-12-17 $59.01 $59.41 $57.60 $58.14 $58.14 1,078,236
2018-12-14 $59.77 $61.61 $58.89 $59.01 $59.01 980,864
2018-12-13 $61.23 $61.68 $59.84 $60.66 $60.66 908,660
2018-12-12 $61.55 $61.99 $60.38 $60.97 $60.97 852,349
2018-12-11 $60.82 $61.97 $59.97 $61.43 $61.43 674,054
2018-12-10 $60.01 $60.66 $58.20 $60.42 $60.42 1,505,042
2018-12-07 $63.92 $64.49 $58.94 $59.67 $59.67 2,046,305
2018-12-06 $64.42 $64.86 $62.28 $64.59 $64.59 2,025,040
2018-12-04 $63.69 $65.35 $62.70 $63.13 $63.13 1,443,610
2018-12-03 $64.65 $64.94 $63.49 $64.56 $64.56 1,251,802
2018-11-30 $62.00 $64.23 $62.00 $64.12 $64.12 1,561,111
2018-11-29 $61.85 $62.84 $61.77 $62.00 $62.00 1,551,864
2018-11-28 $60.39 $62.69 $59.46 $62.43 $62.43 3,144,043
2018-11-27 $58.44 $62.01 $57.72 $58.76 $58.76 7,924,205
2018-11-26 $51.83 $52.14 $50.87 $50.98 $50.98 612,315
2018-11-23 $50.91 $51.77 $50.75 $51.56 $51.56 401,585
2018-11-21 $49.52 $51.72 $49.42 $50.85 $50.85 606,558
2018-11-20 $50.62 $51.26 $49.07 $49.14 $49.14 1,532,572
2018-11-19 $52.44 $52.44 $51.00 $51.19 $51.19 1,179,694
2018-11-16 $52.55 $52.83 $51.58 $52.44 $52.44 760,179
2018-11-15 $52.77 $53.20 $51.87 $53.10 $53.10 680,014
2018-11-14 $54.00 $54.09 $52.48 $52.75 $52.75 691,794
2018-11-13 $53.24 $53.83 $52.98 $53.41 $53.41 831,865
2018-11-12 $52.91 $53.77 $52.40 $52.96 $52.96 654,768
2018-11-09 $53.33 $53.99 $52.68 $52.99 $52.99 1,762,943
2018-11-08 $53.30 $53.98 $53.02 $53.33 $53.33 1,030,493
2018-11-07 $53.90 $53.95 $53.27 $53.40 $53.40 791,624
2018-11-06 $53.82 $54.03 $52.96 $53.63 $53.63 405,566
2018-11-05 $53.65 $54.39 $52.76 $53.91 $53.91 863,364
2018-11-02 $52.78 $54.50 $52.50 $53.69 $53.69 1,667,994
2018-11-01 $52.28 $52.75 $51.66 $52.38 $52.38 1,883,759
2018-10-31 $53.19 $53.61 $51.41 $51.90 $51.90 1,584,752
2018-10-30 $51.00 $53.30 $50.54 $52.76 $52.76 1,655,771
2018-10-29 $53.35 $53.72 $51.18 $52.09 $52.09 1,307,247
2018-10-26 $52.99 $53.34 $51.13 $52.52 $52.52 1,637,195
2018-10-25 $49.00 $53.49 $49.00 $53.23 $53.23 4,513,947
2018-10-24 $50.60 $50.98 $47.60 $47.69 $47.69 2,393,416
2018-10-23 $50.67 $50.87 $48.86 $50.59 $50.59 1,408,856
2018-10-22 $50.37 $51.44 $50.37 $51.03 $51.03 941,834
2018-10-19 $49.73 $50.91 $49.16 $50.78 $50.78 905,931
2018-10-18 $50.96 $51.00 $49.60 $49.80 $49.80 950,245
2018-10-17 $51.25 $51.60 $49.95 $50.97 $50.97 1,357,389
2018-10-16 $49.48 $50.75 $49.07 $50.37 $50.37 1,492,783
2018-10-15 $47.10 $49.32 $46.43 $48.99 $48.99 1,539,278
2018-10-12 $47.33 $48.75 $46.58 $47.07 $47.07 2,302,961
2018-10-11 $46.64 $47.00 $45.66 $46.50 $46.50 1,774,477
2018-10-10 $43.57 $46.02 $42.83 $44.91 $44.91 2,188,698
2018-10-09 $43.83 $44.56 $43.76 $43.83 $43.83 1,014,613
2018-10-08 $43.49 $44.45 $43.26 $43.95 $43.95 1,033,195
2018-10-05 $44.46 $44.93 $44.12 $44.39 $44.39 595,778
2018-10-04 $44.74 $45.21 $44.25 $44.43 $44.43 726,543
2018-10-03 $44.64 $45.41 $44.30 $44.85 $44.85 836,957
2018-10-02 $45.26 $45.26 $44.20 $44.54 $44.54 1,145,237
2018-10-01 $46.90 $47.10 $45.24 $45.54 $45.54 822,899
2018-09-28 $47.47 $47.77 $46.09 $46.97 $46.97 996,955
2018-09-27 $47.47 $48.32 $47.47 $47.58 $47.58 522,110
2018-09-26 $47.00 $47.62 $46.86 $47.27 $47.27 653,907
2018-09-25 $46.76 $47.02 $45.58 $46.83 $46.83 822,142
2018-09-24 $48.04 $48.28 $46.26 $46.45 $46.45 1,453,782
2018-09-21 $48.41 $48.88 $48.17 $48.29 $48.29 1,033,773
2018-09-20 $49.18 $49.27 $48.21 $48.48 $48.48 675,348
2018-09-19 $48.37 $49.08 $48.22 $49.01 $49.01 1,197,876
2018-09-18 $49.27 $49.48 $48.25 $48.33 $48.33 1,234,101
2018-09-17 $49.25 $49.63 $48.91 $49.27 $49.27 562,263
2018-09-14 $49.08 $49.37 $48.65 $49.20 $49.20 698,355
2018-09-13 $48.84 $49.50 $48.60 $49.09 $49.09 865,211
2018-09-12 $48.76 $49.17 $48.38 $48.79 $48.79 1,265,443
2018-09-11 $48.08 $48.55 $48.03 $48.47 $48.47 502,696
2018-09-10 $47.89 $48.65 $47.42 $48.27 $48.27 893,359
2018-09-07 $47.29 $48.34 $47.29 $47.59 $47.59 805,951
2018-09-06 $47.39 $48.51 $47.08 $47.50 $47.50 1,436,904
2018-09-05 $47.87 $48.38 $47.38 $47.51 $47.51 1,275,401
2018-09-04 $47.72 $47.88 $47.08 $47.85 $47.85 559,938
2018-08-31 $47.55 $47.82 $47.31 $47.52 $47.52 745,060
2018-08-30 $47.85 $47.85 $47.22 $47.55 $47.55 705,604
2018-08-29 $47.24 $47.57 $46.92 $47.52 $47.52 637,280
2018-08-28 $46.43 $47.89 $46.34 $47.22 $47.22 1,096,145
2018-08-27 $45.57 $46.09 $45.57 $46.08 $46.08 565,639
2018-08-24 $45.72 $45.96 $45.26 $45.65 $45.65 551,885
2018-08-23 $45.27 $46.30 $45.14 $45.89 $45.89 599,670
2018-08-22 $46.50 $46.50 $45.14 $45.20 $45.20 615,980
2018-08-21 $46.19 $46.84 $45.81 $46.65 $46.65 720,885
2018-08-20 $44.89 $46.25 $44.75 $45.86 $45.86 875,823
2018-08-17 $43.77 $44.77 $43.65 $44.70 $44.70 796,156
2018-08-16 $44.68 $44.86 $43.78 $43.90 $43.90 681,006
2018-08-15 $44.46 $44.93 $44.17 $44.57 $44.57 678,000
2018-08-14 $43.77 $44.70 $43.75 $44.55 $44.55 663,913
2018-08-13 $43.99 $44.08 $43.44 $43.80 $43.80 385,440
2018-08-10 $44.15 $44.18 $43.09 $43.94 $43.94 637,698
2018-08-09 $43.80 $44.34 $43.80 $43.85 $43.85 484,284
2018-08-08 $43.45 $44.14 $43.32 $43.88 $43.88 590,449
2018-08-07 $43.50 $43.55 $43.08 $43.33 $43.33 1,129,704
2018-08-06 $42.34 $43.45 $42.15 $43.31 $43.31 759,818
2018-08-03 $43.18 $43.89 $42.53 $42.60 $42.60 939,832
2018-08-02 $42.32 $43.26 $41.98 $43.11 $43.11 743,307
2018-08-01 $43.60 $43.76 $42.39 $42.67 $42.67 1,231,415
2018-07-31 $42.83 $43.58 $42.60 $43.44 $43.44 1,363,539
2018-07-30 $42.81 $43.47 $42.52 $42.69 $42.69 1,040,863
2018-07-27 $43.17 $43.86 $42.80 $42.94 $42.94 1,088,778
2018-07-26 $42.00 $44.40 $42.00 $42.85 $42.85 2,919,951
2018-07-25 $41.17 $41.56 $40.28 $41.41 $41.41 1,984,229
2018-07-24 $41.73 $41.95 $40.26 $40.57 $40.57 1,660,560
2018-07-23 $40.29 $41.77 $40.01 $41.64 $41.64 1,653,175
2018-07-20 $40.40 $40.55 $39.75 $40.28 $40.28 1,202,488
2018-07-19 $40.97 $41.04 $40.34 $40.49 $40.49 1,472,117
2018-07-18 $40.63 $41.94 $40.63 $41.01 $41.01 3,295,715
2018-07-17 $39.16 $40.21 $39.12 $40.06 $40.06 1,797,990
2018-07-16 $41.04 $41.10 $38.94 $39.04 $39.04 1,508,796
2018-07-13 $40.07 $41.17 $39.72 $41.02 $41.02 1,785,489
2018-07-12 $37.47 $40.04 $37.19 $39.83 $39.83 4,709,022
2018-07-11 $36.65 $36.85 $35.72 $36.13 $36.13 1,324,899
2018-07-10 $37.93 $37.93 $36.83 $37.40 $37.40 1,468,984
2018-07-09 $37.91 $37.98 $37.34 $37.88 $37.88 1,630,479
2018-07-06 $37.56 $37.84 $37.29 $37.66 $37.66 971,682
2018-07-05 $37.23 $37.65 $36.81 $37.50 $37.50 2,749,655
2018-07-03 $36.95 $37.38 $36.69 $37.06 $37.06 611,323
2018-07-02 $36.10 $37.14 $35.66 $37.12 $37.12 1,190,169
2018-06-29 $35.37 $37.09 $35.37 $36.35 $36.35 1,337,475
2018-06-28 $35.34 $35.53 $34.36 $35.37 $35.37 1,869,171
2018-06-27 $35.60 $35.71 $34.80 $35.40 $35.40 1,471,742
2018-06-26 $36.37 $36.45 $35.25 $35.59 $35.59 1,458,626
2018-06-25 $38.32 $38.71 $36.05 $36.33 $36.33 2,130,547
2018-06-22 $38.40 $39.10 $37.95 $38.60 $38.60 7,094,705
2018-06-21 $38.73 $39.23 $38.53 $38.63 $38.63 1,232,535
2018-06-20 $38.46 $38.91 $38.36 $38.79 $38.79 1,423,646
2018-06-19 $39.34 $39.53 $38.30 $38.55 $38.55 1,449,237
2018-06-18 $39.30 $39.58 $39.14 $39.42 $39.42 872,985
2018-06-15 $38.10 $39.74 $37.80 $39.61 $39.61 1,193,533
2018-06-14 $37.45 $38.45 $37.45 $38.17 $38.17 1,131,048
2018-06-13 $37.73 $38.45 $37.29 $37.44 $37.44 845,206
2018-06-12 $37.83 $38.05 $37.16 $37.64 $37.64 895,080
2018-06-11 $37.17 $38.19 $37.17 $37.83 $37.83 1,268,540
2018-06-08 $37.11 $37.31 $36.47 $37.05 $37.05 712,478
2018-06-07 $37.18 $37.49 $36.88 $37.18 $37.18 417,330
2018-06-06 $36.45 $37.29 $36.22 $37.21 $37.21 693,366
2018-06-05 $37.55 $38.02 $36.79 $36.96 $36.96 1,234,444
2018-06-04 $37.14 $38.06 $37.14 $37.91 $37.91 1,099,545
2018-06-01 $36.96 $37.64 $36.63 $37.04 $37.04 884,726
2018-05-31 $37.00 $37.02 $36.21 $36.69 $36.69 754,743
2018-05-30 $37.24 $37.25 $36.20 $36.77 $36.77 1,142,708
2018-05-29 $37.82 $38.26 $37.12 $37.31 $37.31 780,361
2018-05-25 $36.81 $38.52 $36.67 $38.03 $38.03 1,443,885
2018-05-24 $36.66 $36.93 $35.89 $36.68 $36.68 916,075
2018-05-23 $36.31 $36.55 $35.83 $36.39 $36.39 671,224
2018-05-22 $37.62 $38.06 $36.35 $36.39 $36.39 1,279,099
2018-05-21 $37.26 $38.40 $37.07 $37.37 $37.37 1,352,208
2018-05-18 $36.92 $37.26 $36.42 $37.15 $37.15 1,434,747
2018-05-17 $36.93 $37.80 $36.93 $37.13 $37.13 1,377,968
2018-05-16 $36.10 $37.60 $35.99 $36.94 $36.94 799,042
2018-05-15 $35.75 $36.42 $35.52 $36.09 $36.09 889,332
2018-05-14 $36.41 $36.87 $35.65 $35.96 $35.96 917,239
2018-05-11 $36.41 $36.90 $36.32 $36.63 $36.63 819,470
2018-05-10 $36.06 $36.47 $35.79 $36.33 $36.33 691,343
2018-05-09 $36.75 $36.94 $35.71 $35.90 $35.90 754,583
2018-05-08 $36.74 $37.48 $36.55 $36.77 $36.77 828,620
2018-05-07 $36.65 $36.79 $35.85 $36.74 $36.74 733,428
2018-05-04 $34.75 $36.57 $34.70 $36.39 $36.39 1,066,780
2018-05-03 $35.70 $35.78 $34.89 $34.98 $34.98 852,754
2018-05-02 $36.33 $36.68 $35.68 $35.73 $35.73 1,389,467
2018-05-01 $35.69 $36.38 $35.33 $36.37 $36.37 1,508,715
2018-04-30 $36.16 $36.16 $35.40 $35.72 $35.72 1,363,836
2018-04-27 $34.68 $36.01 $34.68 $35.49 $35.49 1,157,399
2018-04-26 $37.15 $38.36 $34.86 $35.40 $35.40 3,638,177
2018-04-25 $38.13 $38.18 $37.01 $37.63 $37.63 1,385,439
2018-04-24 $38.86 $39.17 $37.60 $38.24 $38.24 991,616
2018-04-23 $38.51 $39.24 $38.23 $38.82 $38.82 1,277,875
2018-04-20 $38.44 $39.47 $38.18 $38.43 $38.43 1,672,773
2018-04-19 $38.49 $38.49 $37.50 $38.00 $38.00 1,065,314
2018-04-18 $37.00 $38.74 $37.00 $38.24 $38.24 1,406,685
2018-04-17 $37.27 $37.44 $36.47 $36.84 $36.84 753,434
2018-04-16 $36.60 $37.38 $36.23 $37.09 $37.09 1,107,313
2018-04-13 $36.73 $36.94 $36.02 $36.15 $36.15 695,596
2018-04-12 $36.19 $36.53 $35.55 $36.29 $36.29 1,000,167
2018-04-11 $35.92 $36.68 $35.43 $35.75 $35.75 2,103,630
2018-04-10 $35.92 $36.01 $34.64 $35.25 $35.25 2,518,397
2018-04-09 $37.65 $37.97 $35.71 $35.75 $35.75 2,280,014
2018-04-06 $37.96 $38.42 $37.40 $37.74 $37.74 792,183
2018-04-05 $37.87 $38.33 $37.13 $38.30 $38.30 804,167
2018-04-04 $36.95 $37.79 $36.59 $37.70 $37.70 1,453,237
2018-04-03 $36.71 $37.33 $36.15 $37.22 $37.22 1,100,657
2018-04-02 $37.59 $37.75 $36.02 $36.35 $36.35 1,351,423
2018-03-29 $37.00 $38.06 $37.00 $37.78 $37.78 1,536,019
2018-03-28 $36.94 $38.00 $36.77 $36.99 $36.99 1,969,231
2018-03-27 $38.50 $38.51 $36.89 $37.19 $37.19 2,484,921
2018-03-26 $40.45 $40.45 $38.12 $38.27 $38.27 2,497,757
2018-03-23 $41.29 $41.59 $39.87 $39.96 $39.96 1,194,752
2018-03-22 $42.84 $43.72 $41.23 $41.27 $41.27 1,365,509
2018-03-21 $44.32 $44.32 $43.16 $43.19 $43.19 1,771,736
2018-03-20 $44.50 $44.98 $44.23 $44.82 $44.82 861,013
2018-03-19 $44.81 $45.13 $43.94 $44.44 $44.44 735,256
2018-03-16 $44.33 $45.34 $44.33 $45.12 $45.12 909,707
2018-03-15 $44.42 $44.92 $44.19 $44.28 $44.28 760,016
2018-03-14 $45.17 $45.82 $44.08 $44.42 $44.42 1,486,709
2018-03-13 $43.50 $45.13 $43.23 $45.09 $45.09 1,310,973
2018-03-12 $42.97 $43.37 $42.47 $43.28 $43.28 621,265
2018-03-09 $43.39 $43.45 $42.70 $43.00 $43.00 901,498
2018-03-08 $42.15 $43.46 $42.10 $42.97 $42.97 955,281
2018-03-07 $41.61 $42.43 $41.57 $41.92 $41.92 861,205
2018-03-06 $41.54 $42.48 $41.49 $42.16 $42.16 995,300
2018-03-05 $41.86 $42.30 $41.21 $41.72 $41.72 1,113,972
2018-03-02 $40.07 $41.99 $39.54 $41.85 $41.85 2,249,458
2018-03-01 $39.85 $41.24 $39.71 $40.50 $40.50 2,029,838
2018-02-28 $39.00 $40.00 $38.05 $39.84 $39.84 1,530,434
2018-02-27 $40.00 $40.33 $38.29 $38.75 $38.75 1,264,517
2018-02-26 $39.74 $40.19 $39.32 $40.08 $40.08 1,349,475
2018-02-23 $39.90 $39.95 $38.93 $39.49 $39.49 882,013
2018-02-22 $39.96 $40.54 $39.46 $39.48 $39.48 841,360
2018-02-21 $39.19 $40.83 $39.09 $39.91 $39.91 834,299
2018-02-20 $39.52 $39.68 $38.83 $38.90 $38.90 1,085,304
2018-02-16 $39.68 $40.12 $39.58 $39.72 $39.72 581,848
2018-02-15 $39.72 $39.89 $39.00 $39.64 $39.64 1,168,041
2018-02-14 $38.85 $39.65 $38.80 $39.52 $39.52 983,918
2018-02-13 $39.84 $39.92 $38.49 $39.09 $39.09 2,417,112
2018-02-12 $39.52 $40.30 $38.89 $39.91 $39.91 1,611,492
2018-02-09 $39.42 $39.60 $37.80 $39.25 $39.25 1,326,133
2018-02-08 $40.25 $40.47 $39.00 $39.06 $39.06 1,501,496
2018-02-07 $41.18 $41.99 $40.21 $40.30 $40.30 1,798,438
2018-02-06 $40.06 $40.76 $38.80 $40.42 $40.42 1,875,294
2018-02-05 $40.67 $41.44 $39.72 $39.88 $39.88 1,382,123
2018-02-02 $42.15 $42.29 $40.79 $41.07 $41.07 883,746
2018-02-01 $41.89 $42.40 $41.61 $42.02 $42.02 761,985
2018-01-31 $42.11 $42.66 $41.97 $42.12 $42.12 1,072,931
2018-01-30 $41.31 $42.11 $40.85 $41.83 $41.83 1,046,264
2018-01-29 $41.49 $41.74 $41.16 $41.42 $41.42 878,230
2018-01-26 $40.57 $41.49 $40.14 $41.48 $41.48 1,502,667
2018-01-25 $41.39 $41.62 $39.53 $40.18 $40.18 1,942,030
2018-01-24 $41.70 $42.86 $40.76 $41.53 $41.53 3,873,805
2018-01-23 $43.27 $44.67 $42.50 $44.59 $44.59 1,880,821
2018-01-22 $45.14 $45.29 $42.81 $43.33 $43.33 2,129,430
2018-01-19 $45.07 $45.55 $44.79 $45.19 $45.19 964,592
2018-01-18 $45.32 $45.61 $44.76 $44.96 $44.96 840,458
2018-01-17 $47.27 $47.34 $44.88 $44.89 $44.89 2,384,028
2018-01-16 $47.90 $47.95 $45.65 $46.21 $46.21 2,895,786
2018-01-12 $47.70 $48.81 $47.25 $48.26 $48.26 1,343,713
2018-01-11 $45.83 $48.02 $45.54 $47.57 $47.57 2,443,399
2018-01-10 $44.07 $44.93 $43.66 $44.91 $44.91 1,461,412
2018-01-09 $45.19 $45.19 $43.36 $43.59 $43.59 1,745,574
2018-01-08 $43.75 $43.75 $42.89 $43.23 $43.23 1,059,900
2018-01-05 $43.75 $43.89 $43.45 $43.63 $43.63 680,693
2018-01-04 $43.94 $44.25 $43.33 $43.50 $43.50 1,810,427
2018-01-03 $45.54 $45.54 $43.47 $44.14 $44.14 1,410,625
2018-01-02 $44.70 $45.61 $44.09 $45.60 $45.60 899,243
2017-12-29 $45.24 $45.68 $44.69 $44.85 $44.85 548,799
2017-12-28 $45.26 $45.40 $44.84 $45.29 $45.29 721,970
2017-12-27 $45.31 $45.64 $44.86 $44.99 $44.99 726,529
2017-12-26 $44.14 $45.63 $43.76 $45.30 $45.30 1,073,159
2017-12-22 $45.19 $45.24 $44.67 $45.22 $45.22 532,934
2017-12-21 $45.66 $45.66 $44.69 $45.20 $45.20 1,025,089
2017-12-20 $44.34 $44.87 $44.09 $44.49 $44.49 1,021,475
2017-12-19 $44.32 $45.37 $43.68 $44.22 $44.22 1,200,303
2017-12-18 $43.60 $44.89 $43.28 $44.87 $44.87 1,064,690
2017-12-15 $43.24 $43.62 $42.75 $43.19 $43.19 1,256,546
2017-12-14 $42.98 $43.86 $42.63 $42.84 $42.84 814,866
2017-12-13 $43.32 $43.96 $43.00 $43.30 $43.30 1,066,275
2017-12-12 $43.12 $43.82 $42.81 $43.33 $43.33 1,764,044
2017-12-11 $43.32 $43.80 $42.63 $42.89 $42.89 1,533,988
2017-12-08 $43.30 $43.75 $42.91 $43.64 $43.64 1,762,653
2017-12-07 $41.85 $42.92 $41.85 $42.89 $42.89 867,713
2017-12-06 $42.51 $43.31 $42.12 $42.20 $42.20 947,281
2017-12-05 $43.10 $43.50 $41.37 $42.87 $42.87 2,065,168
2017-12-04 $43.03 $44.05 $42.60 $43.41 $43.41 3,094,245
2017-12-01 $42.39 $42.77 $41.85 $42.62 $42.62 2,326,320
2017-11-30 $41.00 $42.88 $40.90 $42.63 $42.63 2,865,917
2017-11-29 $39.24 $41.24 $39.15 $40.86 $40.86 2,172,229
2017-11-28 $37.77 $39.24 $37.59 $39.12 $39.12 1,333,489
2017-11-27 $38.13 $38.55 $37.89 $38.08 $38.08 1,454,550
2017-11-24 $37.78 $38.48 $37.60 $38.17 $38.17 588,941
2017-11-22 $36.76 $38.25 $36.76 $37.60 $37.60 1,281,496
2017-11-21 $36.35 $37.43 $35.92 $37.39 $37.39 955,525
2017-11-20 $36.44 $36.88 $35.69 $36.35 $36.35 1,189,309
2017-11-17 $36.98 $37.20 $36.03 $36.39 $36.39 1,060,643
2017-11-16 $37.50 $37.78 $36.95 $37.16 $37.16 1,340,259
2017-11-15 $35.95 $37.48 $35.78 $37.24 $37.24 2,055,975
2017-11-14 $35.09 $36.44 $35.09 $36.26 $36.26 1,354,380
2017-11-13 $35.67 $35.94 $34.88 $35.28 $35.28 1,146,551
2017-11-10 $35.01 $36.00 $34.94 $35.82 $35.82 1,223,839
2017-11-09 $34.42 $35.67 $34.37 $34.95 $34.95 1,347,183
2017-11-08 $35.00 $35.24 $34.08 $34.79 $34.79 1,768,967
2017-11-07 $36.30 $36.37 $34.50 $35.05 $35.05 1,852,991
2017-11-06 $36.35 $36.57 $35.84 $36.29 $36.29 1,182,030
2017-11-03 $35.57 $36.23 $35.48 $36.13 $36.13 1,146,631
2017-11-02 $36.62 $37.10 $35.29 $35.52 $35.52 1,667,705
2017-11-01 $36.74 $37.40 $36.44 $36.64 $36.64 2,027,077
2017-10-31 $37.04 $37.65 $36.52 $37.09 $37.09 1,831,430
2017-10-30 $36.96 $37.57 $36.51 $36.92 $36.92 2,144,031
2017-10-27 $36.11 $37.20 $35.50 $36.94 $36.94 2,862,777
2017-10-26 $35.00 $38.42 $35.00 $36.08 $36.08 6,730,250
2017-10-25 $33.26 $34.38 $33.26 $33.74 $33.74 1,955,205
2017-10-24 $33.95 $34.49 $33.70 $34.41 $34.41 1,443,912
2017-10-23 $33.79 $34.33 $33.51 $34.11 $34.11 1,554,467
2017-10-20 $33.76 $34.20 $33.56 $33.81 $33.81 1,091,253
2017-10-19 $34.52 $34.59 $32.99 $33.68 $33.68 2,320,032
2017-10-18 $34.62 $35.57 $34.50 $34.83 $34.83 1,881,171
2017-10-17 $35.54 $36.99 $34.62 $34.87 $34.87 5,541,306
2017-10-16 $34.00 $34.00 $33.06 $33.47 $33.47 1,663,311
2017-10-13 $33.80 $34.11 $33.37 $33.80 $33.80 916,025
2017-10-12 $34.65 $34.71 $33.66 $33.84 $33.84 1,784,101
2017-10-11 $34.88 $35.53 $34.62 $34.65 $34.65 919,124
2017-10-10 $35.57 $36.18 $34.92 $35.00 $35.00 1,450,440
2017-10-09 $35.33 $35.51 $34.92 $35.02 $35.02 818,761
2017-10-06 $34.39 $35.69 $34.28 $35.24 $35.24 1,574,110
2017-10-05 $35.49 $35.60 $35.08 $35.19 $35.19 1,115,832
2017-10-04 $36.06 $36.74 $35.52 $35.56 $35.56 2,035,057
2017-10-03 $33.89 $36.18 $33.79 $36.06 $36.06 2,311,510
2017-10-02 $33.52 $34.10 $33.12 $33.67 $33.67 1,297,520
2017-09-29 $33.50 $33.85 $33.11 $33.41 $33.41 1,194,910
2017-09-28 $33.54 $34.09 $33.48 $33.53 $33.53 830,236
2017-09-27 $33.65 $34.05 $33.20 $33.50 $33.50 833,995
2017-09-26 $34.07 $34.32 $33.49 $33.67 $33.67 1,194,663
2017-09-25 $33.80 $34.41 $33.80 $34.15 $34.15 965,546
2017-09-22 $33.78 $34.13 $33.63 $33.71 $33.71 804,180
2017-09-21 $32.76 $34.14 $32.71 $34.01 $34.01 1,649,995
2017-09-20 $32.69 $33.19 $32.33 $32.70 $32.70 1,052,516
2017-09-19 $33.24 $33.36 $32.49 $32.63 $32.63 1,659,311
2017-09-18 $33.85 $34.00 $32.91 $32.95 $32.95 1,682,960
2017-09-15 $32.76 $34.52 $32.70 $33.69 $33.69 3,104,839
2017-09-14 $34.81 $35.47 $34.57 $34.83 $34.83 1,223,609
2017-09-13 $34.70 $35.00 $34.41 $34.91 $34.91 1,386,099
2017-09-12 $34.70 $35.00 $34.43 $34.89 $34.89 1,625,608
2017-09-11 $33.16 $34.80 $33.16 $34.63 $34.63 3,063,562
2017-09-08 $32.12 $33.37 $32.02 $33.10 $33.10 2,060,326
2017-09-07 $32.14 $32.37 $31.62 $32.32 $32.32 3,409,073
2017-09-06 $31.80 $32.56 $30.32 $32.09 $32.09 3,810,394
2017-09-05 $34.00 $34.01 $32.45 $32.51 $32.51 3,303,290
2017-09-01 $34.23 $34.24 $33.67 $34.03 $34.03 2,224,121
2017-08-31 $34.50 $34.81 $33.93 $34.05 $34.05 2,402,279
2017-08-30 $35.40 $35.43 $34.33 $34.46 $34.46 1,809,528
2017-08-29 $35.43 $35.86 $35.11 $35.49 $35.49 1,024,325
2017-08-28 $35.97 $35.99 $35.32 $35.76 $35.76 1,047,655
2017-08-25 $34.50 $36.33 $34.36 $35.78 $35.78 1,688,736
2017-08-24 $35.04 $35.25 $34.30 $34.34 $34.34 1,680,721
2017-08-23 $35.79 $35.81 $34.56 $34.75 $34.75 3,369,079
2017-08-22 $36.68 $36.79 $35.50 $35.85 $35.85 1,404,675
2017-08-21 $36.80 $36.94 $36.44 $36.54 $36.54 1,116,019
2017-08-18 $36.91 $37.08 $36.43 $36.70 $36.70 1,101,824
2017-08-17 $38.21 $38.42 $36.51 $36.81 $36.81 1,741,297
2017-08-16 $38.00 $38.69 $37.90 $38.28 $38.28 878,343
2017-08-15 $38.17 $38.48 $37.65 $37.87 $37.87 1,463,592
2017-08-14 $38.22 $38.55 $37.90 $38.22 $38.22 1,037,115
2017-08-11 $37.62 $38.74 $37.51 $38.25 $38.25 1,511,842
2017-08-10 $37.95 $37.95 $37.27 $37.61 $37.61 1,123,070
2017-08-09 $37.92 $38.19 $37.61 $38.00 $38.00 966,431
2017-08-08 $38.33 $38.58 $37.86 $38.08 $38.08 1,301,042
2017-08-07 $39.24 $39.64 $38.28 $38.40 $38.40 1,768,542
2017-08-04 $39.50 $39.82 $38.47 $39.05 $39.05 2,767,513
2017-08-03 $40.56 $41.23 $39.00 $39.28 $39.28 3,381,633
2017-08-02 $40.91 $41.47 $39.95 $40.60 $40.60 2,173,721
2017-08-01 $39.98 $40.80 $39.40 $40.79 $40.79 3,465,349
2017-07-31 $39.57 $39.95 $38.62 $38.85 $38.85 2,436,386
2017-07-28 $40.29 $40.88 $39.22 $39.71 $39.71 3,507,596
2017-07-27 $45.00 $45.02 $38.85 $40.07 $40.07 11,379,181
2017-07-26 $48.75 $48.91 $47.65 $48.85 $48.85 2,110,448
2017-07-25 $49.11 $49.54 $48.54 $48.66 $48.66 1,361,518
2017-07-24 $50.15 $50.42 $48.91 $49.02 $49.02 1,011,764
2017-07-21 $50.50 $50.70 $49.36 $50.12 $50.12 1,231,953
2017-07-20 $51.91 $52.04 $50.44 $50.57 $50.57 1,186,497
2017-07-19 $51.97 $52.26 $51.21 $51.95 $51.95 1,753,729
2017-07-18 $53.00 $53.44 $51.61 $52.06 $52.06 2,014,386
2017-07-17 $52.98 $53.84 $52.74 $53.40 $53.40 1,414,141
2017-07-14 $53.19 $53.56 $52.82 $53.17 $53.17 1,016,436
2017-07-13 $52.79 $53.50 $52.53 $53.22 $53.22 846,990
2017-07-12 $52.43 $53.67 $52.43 $53.01 $53.01 1,268,240
2017-07-11 $52.18 $52.80 $51.95 $52.28 $52.28 764,561
2017-07-10 $53.41 $53.82 $52.15 $52.18 $52.18 1,136,001
2017-07-07 $51.29 $53.69 $51.29 $53.46 $53.46 1,466,554
2017-07-06 $51.69 $52.05 $50.99 $51.26 $51.26 924,908
2017-07-05 $51.18 $52.13 $51.00 $51.75 $51.75 1,266,746
2017-07-03 $51.98 $52.34 $51.04 $51.05 $51.05 682,791
2017-06-30 $52.35 $52.35 $50.89 $51.65 $51.65 1,320,402
2017-06-29 $52.70 $52.70 $51.15 $52.09 $52.09 1,564,189
2017-06-28 $52.81 $54.10 $52.21 $52.37 $52.37 1,143,257
2017-06-27 $52.30 $53.39 $52.30 $52.58 $52.58 708,121
2017-06-26 $52.66 $53.53 $51.93 $52.34 $52.34 825,353
2017-06-23 $52.54 $52.74 $52.02 $52.55 $52.55 922,179
2017-06-22 $53.00 $53.48 $52.15 $52.53 $52.53 771,076
2017-06-21 $53.01 $53.29 $52.63 $52.81 $52.81 644,198
2017-06-20 $54.10 $54.49 $52.94 $52.95 $52.95 627,526
2017-06-19 $53.08 $54.09 $52.61 $53.95 $53.95 573,709
2017-06-16 $52.93 $53.32 $52.41 $52.71 $52.71 638,333
2017-06-15 $53.67 $54.01 $52.36 $52.83 $52.83 898,686
2017-06-14 $54.33 $54.81 $53.50 $53.90 $53.90 704,126
2017-06-13 $54.37 $54.57 $53.08 $54.21 $54.21 1,134,202
2017-06-12 $54.80 $54.84 $53.52 $54.20 $54.20 722,483
2017-06-09 $55.48 $56.33 $54.37 $54.78 $54.78 1,218,050
2017-06-08 $55.58 $56.17 $53.50 $55.85 $55.85 2,057,723
2017-06-07 $55.99 $56.63 $55.28 $55.41 $55.41 1,174,500
2017-06-06 $56.01 $56.89 $55.57 $56.42 $56.42 732,608
2017-06-05 $55.70 $56.50 $55.41 $56.32 $56.32 707,270
2017-06-02 $55.13 $56.21 $55.00 $55.83 $55.83 1,466,060
2017-06-01 $53.22 $54.54 $53.22 $54.36 $54.36 913,929
2017-05-31 $53.39 $53.58 $52.32 $53.10 $53.10 911,118
2017-05-30 $54.01 $54.25 $53.00 $53.12 $53.12 753,586
2017-05-26 $54.05 $54.87 $53.97 $54.26 $54.26 820,949
2017-05-25 $52.44 $54.26 $52.44 $54.15 $54.15 1,324,599
2017-05-24 $53.24 $53.57 $51.89 $52.07 $52.07 1,463,887
2017-05-23 $53.39 $53.94 $52.59 $53.12 $53.12 912,567
2017-05-22 $54.02 $54.27 $52.98 $53.00 $53.00 977,666
2017-05-19 $53.86 $54.79 $53.60 $53.82 $53.82 751,045
2017-05-18 $53.68 $54.21 $53.35 $53.76 $53.76 843,221
2017-05-17 $54.55 $55.25 $53.55 $53.63 $53.63 846,086
2017-05-16 $55.63 $55.63 $54.70 $54.98 $54.98 690,454
2017-05-15 $55.38 $55.64 $55.17 $55.48 $55.48 563,008
2017-05-12 $55.13 $55.44 $54.72 $55.09 $55.09 628,779
2017-05-11 $55.58 $56.00 $54.59 $55.32 $55.32 868,631
2017-05-10 $56.25 $56.60 $55.44 $55.77 $55.77 1,526,535
2017-05-09 $57.59 $57.99 $54.33 $56.11 $56.11 4,685,561
2017-05-08 $59.04 $59.76 $57.16 $57.43 $57.43 1,124,520
2017-05-05 $59.30 $59.70 $59.10 $59.19 $59.19 582,367
2017-05-04 $59.97 $60.28 $58.77 $59.28 $59.28 879,163
2017-05-03 $59.33 $59.97 $58.56 $59.74 $59.74 795,708
2017-05-02 $57.40 $59.66 $57.40 $59.51 $59.51 1,171,736
2017-05-01 $57.80 $58.47 $57.27 $57.60 $57.60 1,242,163
2017-04-28 $58.51 $59.28 $56.62 $57.27 $57.27 1,941,916
2017-04-27 $57.49 $57.83 $56.89 $57.53 $57.53 1,521,813
2017-04-26 $58.04 $58.17 $57.21 $57.95 $57.95 1,744,388
2017-04-25 $58.39 $58.99 $57.29 $57.87 $57.87 1,139,275
2017-04-24 $59.19 $59.54 $57.99 $58.00 $58.00 1,355,857
2017-04-21 $58.62 $58.93 $58.19 $58.46 $58.46 1,305,099
2017-04-20 $57.98 $58.96 $57.50 $58.50 $58.50 1,059,644
2017-04-19 $56.50 $58.34 $55.89 $57.72 $57.72 1,527,601
2017-04-18 $55.00 $57.04 $55.00 $56.22 $56.22 2,031,428
2017-04-17 $53.71 $54.05 $53.21 $53.83 $53.83 436,642
2017-04-13 $53.55 $54.29 $52.69 $53.51 $53.51 960,766
2017-04-12 $54.03 $54.97 $52.74 $54.03 $54.03 1,983,566
2017-04-11 $51.64 $52.68 $50.86 $52.65 $52.65 1,366,016
2017-04-10 $51.72 $52.25 $51.40 $51.81 $51.81 561,146
2017-04-07 $51.63 $52.00 $51.03 $51.85 $51.85 466,757
2017-04-06 $51.22 $51.83 $50.80 $51.75 $51.75 740,788
2017-04-05 $51.50 $51.84 $50.68 $50.90 $50.90 1,534,983
2017-04-04 $52.97 $52.98 $51.12 $51.41 $51.41 1,036,161
2017-04-03 $53.07 $53.30 $52.05 $53.16 $53.16 957,588
2017-03-31 $52.24 $53.32 $52.20 $53.07 $53.07 932,526
2017-03-30 $51.55 $52.43 $51.55 $52.19 $52.19 525,510
2017-03-29 $52.27 $52.49 $51.30 $51.53 $51.53 506,236
2017-03-28 $51.28 $52.49 $51.14 $52.02 $52.02 556,721
2017-03-27 $49.78 $51.14 $49.55 $50.98 $50.98 499,774
2017-03-24 $50.48 $51.00 $50.39 $50.70 $50.70 416,793
2017-03-23 $50.48 $50.89 $50.14 $50.30 $50.30 641,134
2017-03-22 $50.07 $50.67 $49.27 $50.48 $50.48 840,766
2017-03-21 $51.08 $51.32 $50.02 $50.09 $50.09 1,312,972
2017-03-20 $50.90 $51.15 $50.11 $51.10 $51.10 758,314
2017-03-17 $51.26 $51.38 $50.71 $50.91 $50.91 707,198
2017-03-16 $50.96 $51.25 $50.31 $51.11 $51.11 604,609
2017-03-15 $48.40 $50.85 $48.29 $50.83 $50.83 1,648,580
2017-03-14 $50.87 $50.99 $49.50 $49.53 $49.53 942,163
2017-03-13 $51.77 $52.63 $51.13 $51.25 $51.25 841,060
2017-03-10 $51.67 $52.06 $50.96 $52.01 $52.01 662,684
2017-03-09 $52.13 $52.84 $51.27 $51.52 $51.52 884,621
2017-03-08 $51.58 $52.37 $51.29 $52.18 $52.18 885,046
2017-03-07 $52.58 $52.58 $51.30 $51.41 $51.41 1,059,549
2017-03-06 $52.60 $52.96 $51.72 $52.77 $52.77 1,364,004
2017-03-03 $51.30 $52.80 $51.20 $52.62 $52.62 1,192,248
2017-03-02 $52.95 $52.95 $51.03 $51.15 $51.15 1,720,402
2017-03-01 $52.75 $54.35 $52.75 $53.80 $53.80 1,025,545
2017-02-28 $53.22 $53.22 $52.00 $52.21 $52.21 1,156,647
2017-02-27 $51.93 $53.25 $51.58 $53.16 $53.16 930,211
2017-02-24 $51.05 $51.94 $50.83 $51.92 $51.92 519,457
2017-02-23 $51.72 $52.15 $51.22 $51.43 $51.43 609,163
2017-02-22 $51.48 $51.80 $51.15 $51.65 $51.65 447,145
2017-02-21 $51.50 $51.94 $50.67 $51.74 $51.74 1,219,647
2017-02-17 $51.95 $52.49 $50.50 $51.38 $51.38 2,178,773
2017-02-16 $53.30 $53.69 $52.18 $52.35 $52.35 1,450,107
2017-02-15 $53.55 $54.07 $53.07 $53.24 $53.24 1,202,542
2017-02-14 $54.16 $54.16 $52.76 $53.08 $53.08 1,187,041
2017-02-13 $53.86 $54.96 $53.86 $54.36 $54.36 924,876
2017-02-10 $53.94 $54.21 $53.25 $53.88 $53.88 733,505
2017-02-09 $52.69 $54.75 $52.66 $53.74 $53.74 1,631,343
2017-02-08 $53.88 $54.03 $52.03 $52.67 $52.67 2,951,420
2017-02-07 $54.52 $55.97 $53.44 $54.05 $54.05 2,012,051
2017-02-06 $55.04 $56.12 $54.74 $55.66 $55.66 1,585,726
2017-02-03 $53.38 $55.04 $53.38 $54.94 $54.94 982,357
2017-02-02 $53.47 $54.16 $53.10 $53.30 $53.30 837,473
2017-02-01 $54.41 $54.73 $53.62 $53.88 $53.88 943,191
2017-01-31 $53.89 $54.11 $53.04 $54.04 $54.04 1,053,038
2017-01-30 $53.52 $54.05 $52.50 $53.77 $53.77 1,277,691
2017-01-27 $57.40 $57.40 $54.07 $54.25 $54.25 1,231,862
2017-01-26 $57.00 $58.76 $56.35 $57.01 $57.01 1,545,988
2017-01-25 $56.04 $56.45 $55.55 $56.08 $56.08 602,520
2017-01-24 $55.84 $56.29 $55.11 $55.50 $55.50 570,258
2017-01-23 $56.69 $56.93 $55.46 $55.82 $55.82 639,609
2017-01-20 $55.76 $56.74 $55.70 $56.68 $56.68 749,710
2017-01-19 $56.70 $57.07 $55.67 $55.81 $55.81 854,610
2017-01-18 $55.14 $56.45 $54.72 $56.40 $56.40 863,385
2017-01-17 $56.26 $56.50 $54.42 $55.22 $55.22 1,576,659
2017-01-13 $56.30 $56.95 $56.22 $56.58 $56.58 396,888
2017-01-12 $56.12 $56.92 $54.79 $56.32 $56.32 1,084,420
2017-01-11 $58.62 $58.92 $55.92 $56.08 $56.08 2,021,801
2017-01-10 $56.31 $58.62 $56.31 $58.05 $58.05 1,222,212
2017-01-09 $56.48 $56.93 $56.03 $56.13 $56.13 1,148,058
2017-01-06 $58.36 $58.50 $55.61 $56.27 $56.27 1,294,180
2017-01-05 $58.10 $58.99 $57.22 $58.07 $58.07 1,081,229
2017-01-04 $56.20 $58.24 $56.05 $58.10 $58.10 1,272,794
2017-01-03 $57.15 $58.96 $56.69 $57.09 $57.09 914,365
2016-12-30 $57.67 $58.26 $56.59 $57.86 $57.86 731,928
2016-12-29 $57.64 $58.23 $57.34 $57.41 $57.41 486,375
2016-12-28 $58.60 $58.61 $57.49 $57.72 $57.72 386,729
2016-12-27 $58.93 $58.93 $58.16 $58.51 $58.51 447,879
2016-12-23 $58.51 $59.21 $58.30 $58.78 $58.78 270,346
2016-12-22 $59.27 $59.56 $58.30 $58.51 $58.51 449,331
2016-12-21 $59.04 $59.67 $58.81 $59.50 $59.50 524,520
2016-12-20 $58.09 $59.24 $57.77 $59.15 $59.15 1,008,822
2016-12-19 $57.50 $57.99 $57.31 $57.85 $57.85 626,683
2016-12-16 $59.18 $59.52 $57.34 $57.40 $57.40 826,968
2016-12-15 $57.32 $60.14 $57.32 $59.24 $59.24 1,300,844
2016-12-14 $57.39 $58.41 $56.51 $57.31 $57.31 892,977
2016-12-13 $57.56 $58.61 $57.00 $57.58 $57.58 1,164,916
2016-12-12 $58.65 $58.92 $56.43 $56.98 $56.98 921,192
2016-12-09 $58.66 $60.40 $58.65 $59.06 $59.06 1,203,244
2016-12-08 $58.55 $59.39 $57.80 $58.70 $58.70 816,575
2016-12-07 $57.00 $58.88 $56.60 $58.75 $58.75 713,789
2016-12-06 $55.80 $57.36 $55.80 $57.00 $57.00 843,141
2016-12-05 $56.71 $56.73 $55.20 $55.60 $55.60 792,016
2016-12-02 $55.13 $56.94 $53.92 $56.25 $56.25 1,578,439
2016-12-01 $55.59 $55.87 $54.66 $55.21 $55.21 1,034,283
2016-11-30 $53.87 $55.93 $53.01 $55.60 $55.60 1,730,678
2016-11-29 $53.70 $55.01 $53.51 $54.52 $54.52 1,098,802
2016-11-28 $53.90 $54.40 $52.99 $53.54 $53.54 1,320,035
2016-11-25 $54.41 $54.82 $53.97 $54.22 $54.22 336,981
2016-11-23 $53.73 $54.47 $52.94 $54.30 $54.30 620,678
2016-11-22 $53.14 $53.79 $52.79 $53.60 $53.60 1,154,203
2016-11-21 $54.02 $54.02 $52.86 $52.90 $52.90 1,296,380
2016-11-18 $53.30 $53.87 $53.14 $53.74 $53.74 782,082
2016-11-17 $53.18 $54.00 $53.04 $53.87 $53.87 689,880
2016-11-16 $52.55 $53.63 $52.14 $53.31 $53.31 1,138,507
2016-11-15 $54.02 $55.10 $52.45 $52.88 $52.88 1,594,801
2016-11-14 $52.29 $53.51 $51.93 $53.39 $53.39 1,117,621
2016-11-11 $51.32 $52.04 $50.77 $51.90 $51.90 928,366
2016-11-10 $49.82 $51.94 $49.76 $51.48 $51.48 1,430,650
2016-11-09 $47.34 $49.87 $47.00 $49.63 $49.63 1,596,776
2016-11-08 $47.00 $48.37 $46.80 $48.24 $48.24 1,250,121
2016-11-07 $47.75 $47.84 $47.17 $47.63 $47.63 1,617,678
2016-11-04 $47.22 $47.79 $46.95 $47.02 $47.02 1,006,152
2016-11-03 $47.20 $47.63 $46.85 $46.98 $46.98 704,203
2016-11-02 $47.51 $48.11 $47.00 $47.06 $47.06 1,003,079
2016-11-01 $47.90 $48.49 $47.25 $47.82 $47.82 938,728
2016-10-31 $48.17 $48.71 $47.39 $47.93 $47.93 914,712
2016-10-28 $48.14 $49.07 $47.72 $48.05 $48.05 960,248
2016-10-27 $48.20 $48.69 $47.16 $48.24 $48.24 1,461,705
2016-10-26 $47.94 $49.48 $46.96 $48.09 $48.09 2,259,574
2016-10-25 $49.00 $49.74 $48.21 $48.66 $48.66 4,734,790
2016-10-24 $47.53 $47.92 $46.77 $46.84 $46.84 1,401,630
2016-10-21 $47.06 $47.58 $46.61 $47.51 $47.51 988,732
2016-10-20 $47.00 $47.51 $46.02 $47.50 $47.50 1,491,941
2016-10-19 $45.45 $47.06 $45.19 $47.01 $47.01 1,464,466
2016-10-18 $44.27 $45.93 $43.79 $45.20 $45.20 3,058,087
2016-10-17 $44.27 $45.28 $43.69 $43.82 $43.82 1,699,740
2016-10-14 $43.58 $43.97 $42.89 $43.78 $43.78 943,086
2016-10-13 $41.77 $43.93 $41.42 $43.58 $43.58 1,255,716
2016-10-12 $41.99 $42.76 $41.78 $42.17 $42.17 586,182
2016-10-11 $43.04 $43.46 $41.64 $42.12 $42.12 1,019,777
2016-10-10 $42.42 $43.22 $42.29 $42.88 $42.88 843,834
2016-10-07 $42.82 $42.94 $41.85 $42.24 $42.24 818,274
2016-10-06 $43.08 $43.44 $42.30 $42.99 $42.99 711,541
2016-10-05 $43.91 $43.91 $43.10 $43.16 $43.16 897,346
2016-10-04 $44.57 $45.43 $43.22 $43.64 $43.64 1,611,226
2016-10-03 $42.48 $43.82 $42.48 $43.74 $43.74 1,633,645
2016-09-30 $41.80 $42.86 $41.40 $42.53 $42.53 1,611,442
2016-09-29 $42.04 $42.66 $41.65 $41.66 $41.66 1,532,690
2016-09-28 $42.36 $42.75 $41.70 $41.88 $41.88 1,308,896
2016-09-27 $41.39 $42.50 $41.18 $41.95 $41.95 1,887,112
2016-09-26 $39.99 $41.15 $39.45 $41.13 $41.13 3,244,838
2016-09-23 $38.54 $39.89 $37.88 $39.72 $39.72 1,915,989
2016-09-22 $38.45 $39.89 $38.44 $38.50 $38.50 1,556,914
2016-09-21 $37.91 $38.41 $37.79 $38.25 $38.25 1,371,773
2016-09-20 $37.49 $37.95 $37.20 $37.91 $37.91 942,076
2016-09-19 $37.60 $38.30 $37.17 $37.44 $37.44 1,140,555
2016-09-16 $37.76 $37.84 $37.20 $37.23 $37.23 1,692,349
2016-09-15 $37.84 $38.34 $37.47 $37.88 $37.88 1,010,243
2016-09-14 $38.33 $38.86 $37.83 $37.98 $37.98 795,128
2016-09-13 $39.14 $39.86 $38.30 $38.41 $38.41 995,408
2016-09-12 $38.09 $39.35 $37.45 $39.21 $39.21 1,216,033
2016-09-09 $40.00 $40.11 $38.34 $38.36 $38.36 1,369,261
2016-09-08 $40.58 $40.97 $40.29 $40.39 $40.39 1,117,186
2016-09-07 $40.26 $41.39 $40.05 $40.82 $40.82 2,123,166
2016-09-06 $39.87 $40.38 $39.55 $39.94 $39.94 868,655
2016-09-02 $39.48 $40.07 $39.40 $39.81 $39.81 751,655
2016-09-01 $40.06 $40.06 $38.75 $39.53 $39.53 1,596,245
2016-08-31 $39.93 $40.83 $39.45 $39.99 $39.99 1,155,112
2016-08-30 $39.18 $40.04 $37.79 $39.96 $39.96 1,393,001
2016-08-29 $39.47 $40.01 $39.33 $39.39 $39.39 708,814
2016-08-26 $39.75 $40.15 $39.15 $39.28 $39.28 664,056
2016-08-25 $39.85 $40.06 $39.71 $39.79 $39.79 638,148
2016-08-24 $39.85 $40.56 $39.64 $39.97 $39.97 703,854
2016-08-23 $39.90 $40.50 $39.78 $39.90 $39.90 785,096
2016-08-22 $39.75 $40.00 $39.44 $39.80 $39.80 883,453
2016-08-19 $39.85 $40.86 $39.64 $39.75 $39.75 811,699
2016-08-18 $39.98 $40.74 $39.83 $40.09 $40.09 1,287,213
2016-08-17 $39.94 $40.30 $39.34 $40.05 $40.05 1,093,437
2016-08-16 $40.17 $40.43 $39.86 $39.95 $39.95 651,440
2016-08-15 $40.05 $40.77 $40.00 $40.27 $40.27 661,204
2016-08-12 $40.22 $40.59 $39.82 $39.98 $39.98 782,637
2016-08-11 $40.70 $40.95 $40.14 $40.44 $40.44 779,490
2016-08-10 $40.58 $40.98 $40.17 $40.49 $40.49 1,100,114
2016-08-09 $40.80 $41.65 $40.55 $40.65 $40.65 842,340
2016-08-08 $40.98 $41.62 $40.43 $40.71 $40.71 1,013,062
2016-08-05 $40.82 $41.33 $40.66 $40.91 $40.91 1,010,185
2016-08-04 $41.08 $41.10 $39.66 $40.43 $40.43 1,877,446
2016-08-03 $39.46 $39.89 $38.94 $39.53 $39.53 1,270,890
2016-08-02 $40.82 $40.96 $39.32 $39.54 $39.54 2,043,183
2016-08-01 $42.80 $42.98 $41.27 $41.59 $41.59 1,474,413
2016-07-29 $44.50 $45.39 $42.66 $42.75 $42.75 3,321,568
2016-07-28 $43.37 $43.97 $42.44 $42.55 $42.55 1,945,427
2016-07-27 $44.07 $44.19 $43.47 $43.73 $43.73 593,145
2016-07-26 $42.75 $44.09 $42.74 $44.01 $44.01 1,012,540
2016-07-25 $43.61 $44.17 $42.81 $42.93 $42.93 711,778
2016-07-22 $42.95 $43.91 $42.69 $43.76 $43.76 1,115,881
2016-07-21 $42.75 $43.14 $41.21 $42.25 $42.25 2,156,772
2016-07-20 $45.30 $45.65 $43.42 $43.81 $43.81 1,808,846
2016-07-19 $45.00 $45.66 $43.74 $44.89 $44.89 2,821,937
2016-07-18 $47.49 $48.25 $46.88 $47.81 $47.81 973,929
2016-07-15 $47.23 $47.97 $46.47 $47.46 $47.46 899,709
2016-07-14 $47.90 $48.38 $47.17 $47.55 $47.55 1,122,995
2016-07-13 $49.80 $50.09 $47.44 $47.54 $47.54 1,313,752
2016-07-12 $47.51 $49.08 $47.50 $48.93 $48.93 1,521,650
2016-07-11 $46.46 $47.30 $46.18 $46.96 $46.96 1,032,877
2016-07-08 $45.37 $46.42 $45.28 $46.03 $46.03 1,094,150
2016-07-07 $43.74 $45.30 $43.74 $45.18 $45.18 1,020,013
2016-07-06 $43.31 $43.85 $42.81 $43.64 $43.64 1,235,645
2016-07-05 $45.32 $45.32 $43.72 $44.31 $44.31 923,311
2016-07-01 $44.87 $46.24 $44.84 $46.06 $46.06 865,568
2016-06-30 $44.08 $44.92 $43.72 $44.87 $44.87 727,573
2016-06-29 $42.30 $44.45 $42.30 $44.09 $44.09 1,070,597
2016-06-28 $41.60 $43.00 $41.18 $42.17 $42.17 822,804
2016-06-27 $41.99 $42.20 $40.49 $41.31 $41.31 1,500,876
2016-06-24 $42.00 $42.91 $41.46 $42.29 $42.29 2,710,424
2016-06-23 $44.61 $44.95 $43.30 $43.89 $43.89 632,097
2016-06-22 $43.78 $44.51 $43.53 $43.98 $43.98 508,082
2016-06-21 $44.24 $44.79 $43.14 $43.57 $43.57 852,725
2016-06-20 $44.44 $44.99 $43.64 $43.85 $43.85 1,304,496
2016-06-17 $42.27 $43.39 $42.27 $42.48 $42.48 805,944
2016-06-16 $42.36 $42.50 $41.14 $42.33 $42.33 1,017,065
2016-06-15 $43.42 $43.86 $42.70 $42.94 $42.94 1,044,167
2016-06-14 $43.91 $44.24 $41.94 $42.76 $42.76 1,337,088
2016-06-13 $45.04 $45.13 $43.78 $44.30 $44.30 1,528,735
2016-06-10 $46.22 $46.87 $45.79 $45.81 $45.81 1,139,800
2016-06-09 $45.43 $46.92 $45.43 $46.78 $46.78 990,676
2016-06-08 $44.14 $46.40 $44.14 $45.49 $45.49 1,662,060
2016-06-07 $42.87 $45.22 $42.54 $44.20 $44.20 1,114,630
2016-06-06 $42.94 $42.94 $41.95 $42.82 $42.82 718,623
2016-06-03 $43.74 $43.74 $42.20 $42.94 $42.94 663,804
2016-06-02 $43.23 $44.58 $42.62 $43.77 $43.77 784,316
2016-06-01 $43.02 $43.50 $42.41 $43.42 $43.42 665,521
2016-05-31 $43.61 $43.85 $42.80 $43.47 $43.47 642,571
2016-05-27 $42.83 $43.62 $42.71 $43.54 $43.54 636,227
2016-05-26 $42.77 $43.18 $42.03 $42.69 $42.69 458,321
2016-05-25 $43.18 $43.19 $42.51 $42.79 $42.79 686,659
2016-05-24 $41.81 $42.83 $41.78 $42.64 $42.64 478,680
2016-05-23 $42.23 $42.66 $41.65 $41.72 $41.72 523,371
2016-05-20 $42.03 $42.94 $41.93 $42.32 $42.32 563,455
2016-05-19 $41.43 $42.25 $40.68 $41.82 $41.82 1,054,536
2016-05-18 $41.21 $42.97 $41.21 $41.95 $41.95 918,662
2016-05-17 $41.37 $42.55 $40.77 $41.75 $41.75 2,063,165
2016-05-16 $40.11 $41.25 $39.88 $40.86 $40.86 1,458,599
2016-05-13 $39.50 $40.67 $39.41 $40.03 $40.03 1,824,684
2016-05-12 $40.71 $40.87 $38.85 $39.37 $39.37 1,508,551
2016-05-11 $42.79 $42.79 $40.59 $40.61 $40.61 476,223
2016-05-10 $40.82 $41.76 $40.82 $41.63 $41.63 731,709
2016-05-09 $41.31 $42.08 $40.79 $40.84 $40.84 569,280
2016-05-06 $41.36 $41.92 $40.48 $41.08 $41.08 1,141,050
2016-05-05 $41.95 $43.14 $41.45 $41.89 $41.89 1,035,351
2016-05-04 $42.73 $43.11 $41.30 $41.35 $41.35 1,189,985
2016-05-03 $43.58 $43.99 $42.85 $43.15 $43.15 1,423,422
2016-05-02 $45.48 $45.68 $43.57 $43.82 $43.82 1,511,917
2016-04-29 $44.14 $45.04 $43.01 $43.93 $43.93 1,394,816
2016-04-28 $46.63 $46.67 $44.60 $44.67 $44.67 1,042,746
2016-04-27 $46.90 $47.98 $46.09 $46.24 $46.24 2,133,482
2016-04-26 $49.50 $52.20 $46.67 $47.43 $47.43 2,911,114
2016-04-25 $49.74 $50.25 $49.33 $49.58 $49.58 873,745
2016-04-22 $49.35 $50.25 $49.26 $49.70 $49.70 805,513
2016-04-21 $51.45 $51.88 $50.28 $50.35 $50.35 889,803
2016-04-20 $51.84 $52.60 $50.80 $51.39 $51.39 1,629,966
2016-04-19 $50.98 $53.53 $50.70 $52.96 $52.96 3,116,299
2016-04-18 $50.10 $50.37 $49.38 $50.05 $50.05 1,391,668
2016-04-15 $49.46 $50.17 $49.22 $50.11 $50.11 1,083,893
2016-04-14 $48.33 $50.04 $48.11 $49.14 $49.14 1,525,883
2016-04-13 $45.27 $48.27 $45.00 $48.00 $48.00 1,084,227
2016-04-12 $45.33 $46.16 $45.05 $45.59 $45.59 991,504
2016-04-11 $46.39 $47.33 $45.68 $45.89 $45.89 764,983
2016-04-08 $46.26 $47.32 $45.96 $46.72 $46.72 635,959
2016-04-07 $45.98 $46.76 $45.61 $45.91 $45.91 678,474
2016-04-06 $46.50 $46.76 $45.50 $46.26 $46.26 659,401
2016-04-05 $47.14 $48.49 $46.59 $46.71 $46.71 794,667
2016-04-04 $47.25 $49.33 $46.69 $48.42 $48.42 1,666,644
2016-04-01 $47.61 $47.71 $46.77 $47.00 $47.00 1,131,949
2016-03-31 $48.34 $48.56 $47.79 $47.98 $47.98 880,071
2016-03-30 $48.50 $48.75 $47.60 $48.33 $48.33 534,551
2016-03-29 $47.06 $48.69 $47.05 $48.45 $48.45 901,135
2016-03-28 $47.05 $47.44 $46.70 $47.16 $47.16 736,439
2016-03-24 $47.06 $47.34 $46.50 $47.28 $47.28 1,064,801
2016-03-23 $47.59 $48.15 $46.24 $47.09 $47.09 1,957,704
2016-03-22 $48.03 $48.49 $47.51 $47.55 $47.55 933,799
2016-03-21 $50.02 $50.15 $48.76 $48.95 $48.95 655,629
2016-03-18 $47.91 $49.56 $47.91 $49.32 $49.32 1,372,419
2016-03-17 $47.72 $48.20 $47.06 $47.87 $47.87 780,503
2016-03-16 $46.67 $47.82 $46.47 $47.70 $47.70 647,906
2016-03-15 $47.10 $47.31 $46.22 $46.69 $46.69 757,392
2016-03-14 $47.64 $47.85 $46.96 $47.15 $47.15 1,251,709
2016-03-11 $48.38 $48.96 $47.62 $47.71 $47.71 883,237
2016-03-10 $45.87 $48.09 $45.76 $47.97 $47.97 1,926,667
2016-03-09 $47.24 $47.65 $45.77 $47.10 $47.10 1,078,644
2016-03-08 $48.50 $48.70 $46.27 $47.44 $47.44 1,591,677
2016-03-07 $49.28 $49.91 $48.48 $49.67 $49.67 791,592
2016-03-04 $50.15 $51.63 $49.44 $49.74 $49.74 1,520,447
2016-03-03 $49.70 $50.25 $49.12 $50.14 $50.14 693,558
2016-03-02 $49.41 $49.95 $48.58 $49.92 $49.92 903,903
2016-03-01 $47.85 $49.23 $47.85 $49.01 $49.01 1,086,295
2016-02-29 $47.82 $48.93 $47.32 $47.75 $47.75 922,089
2016-02-26 $48.01 $48.79 $47.19 $48.07 $48.07 1,700,505
2016-02-25 $47.44 $48.34 $46.92 $47.50 $47.50 942,353
2016-02-24 $46.40 $47.24 $45.64 $47.03 $47.03 912,981
2016-02-23 $48.39 $48.39 $46.35 $46.69 $46.69 1,362,488
2016-02-22 $47.25 $48.98 $47.13 $47.54 $47.54 1,448,744
2016-02-19 $46.15 $48.10 $46.05 $46.87 $46.87 1,166,579
2016-02-18 $46.74 $47.26 $46.02 $46.75 $46.75 1,156,908
2016-02-17 $46.60 $48.59 $46.55 $46.79 $46.79 2,042,605
2016-02-16 $45.00 $46.49 $44.45 $46.02 $46.02 1,974,914
2016-02-12 $42.33 $44.79 $42.30 $44.43 $44.43 1,300,524
2016-02-11 $41.80 $43.81 $41.75 $42.65 $42.65 1,667,171
2016-02-10 $42.23 $44.98 $42.23 $43.16 $43.16 2,539,904
2016-02-09 $39.81 $44.34 $38.46 $42.73 $42.73 3,850,496
2016-02-08 $41.92 $41.95 $39.57 $40.38 $40.38 2,436,302
2016-02-05 $45.01 $45.95 $41.79 $42.43 $42.43 1,690,993
2016-02-04 $43.40 $45.75 $42.99 $45.40 $45.40 1,881,461
2016-02-03 $42.56 $43.74 $40.45 $43.61 $43.61 1,248,523
2016-02-02 $44.46 $44.75 $41.85 $42.46 $42.46 2,052,766
2016-02-01 $41.67 $45.54 $41.47 $44.73 $44.73 2,361,409
2016-01-29 $39.02 $42.07 $38.84 $41.80 $41.80 1,710,799
2016-01-28 $42.69 $42.97 $38.42 $39.50 $39.50 1,466,322
2016-01-27 $42.56 $42.94 $40.78 $41.06 $41.06 1,168,486
2016-01-26 $41.52 $42.45 $40.93 $42.32 $42.32 1,257,673
2016-01-25 $43.42 $43.50 $41.33 $41.54 $41.54 1,801,415
2016-01-22 $44.96 $45.62 $42.45 $43.40 $43.40 2,302,148
2016-01-21 $40.73 $45.23 $40.73 $44.46 $44.46 4,667,403
2016-01-20 $39.56 $43.05 $38.09 $42.00 $42.00 4,982,760
2016-01-19 $39.00 $39.50 $37.50 $37.90 $37.90 3,098,103
2016-01-15 $37.73 $39.93 $37.59 $38.58 $38.58 2,784,219
2016-01-14 $36.55 $39.13 $35.17 $39.00 $39.00 2,501,092
2016-01-13 $38.95 $39.10 $36.26 $36.53 $36.53 2,037,698
2016-01-12 $38.00 $39.09 $37.15 $38.89 $38.89 1,792,722
2016-01-11 $38.58 $38.97 $36.71 $37.86 $37.86 1,753,004
2016-01-08 $40.24 $40.67 $38.48 $38.54 $38.54 1,545,135
2016-01-07 $39.64 $41.25 $39.46 $40.07 $40.07 2,056,766
2016-01-06 $41.27 $43.39 $40.71 $41.27 $41.27 2,540,663
2016-01-05 $39.46 $42.35 $39.46 $41.50 $41.50 3,811,770
2016-01-04 $38.92 $39.45 $38.44 $39.18 $39.18 2,007,635
2015-12-31 $40.78 $41.00 $39.30 $39.85 $39.85 1,658,674
2015-12-30 $42.26 $42.54 $41.05 $41.14 $41.14 853,798
2015-12-29 $42.18 $42.50 $41.55 $42.46 $42.46 969,204
2015-12-28 $43.33 $43.60 $42.03 $42.20 $42.20 1,041,856
2015-12-24 $42.26 $43.86 $42.06 $43.33 $43.33 801,580
2015-12-23 $42.46 $42.90 $41.44 $42.33 $42.33 1,456,335
2015-12-22 $42.34 $43.28 $41.72 $42.35 $42.35 1,949,686
2015-12-21 $40.93 $41.30 $40.54 $41.12 $41.12 1,343,012
2015-12-18 $40.15 $41.22 $40.03 $40.41 $40.41 1,775,872
2015-12-17 $41.74 $42.45 $40.40 $40.43 $40.43 1,994,575
2015-12-16 $43.24 $44.26 $40.04 $41.47 $41.47 4,195,761
2015-12-15 $41.99 $43.25 $41.85 $43.10 $43.10 2,083,997
2015-12-14 $42.59 $42.85 $40.37 $41.86 $41.86 2,469,501
2015-12-11 $41.89 $42.49 $41.45 $41.59 $41.59 2,032,745
2015-12-10 $41.48 $42.91 $40.77 $42.38 $42.38 1,625,496
2015-12-09 $39.84 $42.33 $39.76 $41.23 $41.23 2,028,481
2015-12-08 $42.91 $42.91 $38.64 $40.74 $40.74 2,974,591
2015-12-07 $43.57 $44.45 $42.37 $42.67 $42.67 3,143,379
2015-12-04 $42.22 $43.67 $42.20 $43.01 $43.01 2,943,943
2015-12-03 $40.26 $42.92 $40.26 $41.59 $41.59 4,293,544
2015-12-02 $39.00 $40.87 $38.78 $40.43 $40.43 3,554,586
2015-12-01 $36.88 $38.91 $36.77 $38.40 $38.40 2,441,408
2015-11-30 $35.26 $36.88 $35.25 $36.77 $36.77 1,385,146
2015-11-27 $36.01 $36.78 $35.51 $36.20 $36.20 748,165
2015-11-25 $35.96 $36.24 $35.50 $36.01 $36.01 919,822
2015-11-24 $36.21 $36.63 $34.99 $35.63 $35.63 2,138,298
2015-11-23 $36.04 $37.24 $35.53 $36.76 $36.76 1,436,630
2015-11-20 $36.63 $37.41 $35.87 $36.16 $36.16 1,985,325
2015-11-19 $36.60 $36.99 $35.90 $36.83 $36.83 2,365,738
2015-11-18 $35.96 $35.96 $34.63 $35.84 $35.84 2,184,460
2015-11-17 $34.25 $35.80 $34.03 $35.26 $35.26 3,513,386
2015-11-16 $33.42 $34.29 $32.73 $33.57 $33.57 2,108,864
2015-11-13 $34.05 $34.27 $33.13 $33.77 $33.77 1,028,484
2015-11-12 $34.40 $35.10 $33.82 $34.30 $34.30 1,209,978
2015-11-11 $35.03 $35.70 $34.53 $34.65 $34.65 1,613,978
2015-11-10 $35.56 $36.08 $34.58 $35.22 $35.22 1,868,827
2015-11-09 $36.42 $36.60 $35.61 $36.02 $36.02 1,479,369
2015-11-06 $35.94 $36.87 $35.76 $36.56 $36.56 1,450,448
2015-11-05 $34.51 $36.16 $34.51 $35.96 $35.96 1,920,596
2015-11-04 $35.54 $35.65 $34.29 $34.65 $34.65 2,146,347
2015-11-03 $35.77 $36.27 $35.06 $35.36 $35.36 1,986,312
2015-11-02 $36.82 $37.67 $35.19 $35.23 $35.23 2,982,508
2015-10-30 $37.49 $38.71 $36.65 $37.12 $37.12 3,363,417
2015-10-29 $35.27 $37.15 $34.43 $37.13 $37.13 3,834,463
2015-10-28 $34.76 $35.42 $34.41 $34.64 $34.64 2,719,364
2015-10-27 $37.50 $37.50 $33.80 $34.66 $34.66 8,082,023
2015-10-26 $39.21 $39.50 $37.79 $37.87 $37.87 5,486,838
2015-10-23 $43.31 $43.58 $39.12 $39.79 $39.79 5,547,928
2015-10-22 $43.83 $44.00 $42.68 $43.04 $43.04 1,325,974
2015-10-21 $44.11 $44.50 $43.23 $43.38 $43.38 987,100
2015-10-20 $43.79 $44.18 $42.87 $43.96 $43.96 1,675,852
2015-10-19 $42.90 $43.67 $42.34 $43.08 $43.08 2,403,058
2015-10-16 $44.39 $45.00 $42.34 $42.38 $42.38 6,823,174
2015-10-15 $51.06 $51.06 $49.29 $50.06 $50.06 921,608
2015-10-14 $49.90 $50.39 $48.96 $50.16 $50.16 1,134,581
2015-10-13 $51.16 $51.16 $48.64 $49.48 $49.48 830,486
2015-10-12 $50.80 $51.26 $49.81 $50.11 $50.11 837,648
2015-10-09 $49.07 $51.28 $48.96 $50.80 $50.80 994,879
2015-10-08 $48.25 $49.04 $47.68 $48.80 $48.80 688,323
2015-10-07 $47.41 $49.02 $46.91 $48.61 $48.61 1,081,562
2015-10-06 $48.74 $49.20 $47.26 $47.41 $47.41 647,214
2015-10-05 $47.88 $49.43 $47.60 $48.72 $48.72 1,149,015
2015-10-02 $46.40 $47.72 $45.75 $47.70 $47.70 964,374
2015-10-01 $47.39 $47.42 $46.34 $47.27 $47.27 824,383
2015-09-30 $47.46 $48.04 $46.46 $47.30 $47.30 860,672
2015-09-29 $47.25 $47.84 $46.57 $46.95 $46.95 778,989
2015-09-28 $48.33 $48.59 $46.90 $47.29 $47.29 937,296
2015-09-25 $49.47 $49.83 $48.21 $48.72 $48.72 706,571
2015-09-24 $48.24 $48.75 $47.76 $48.29 $48.29 798,975
2015-09-23 $49.78 $49.84 $48.14 $49.19 $49.19 708,174
2015-09-22 $49.74 $50.39 $49.13 $49.50 $49.50 794,410
2015-09-21 $51.34 $51.84 $50.44 $50.76 $50.76 643,930
2015-09-18 $52.07 $52.44 $50.52 $50.70 $50.70 1,298,918
2015-09-17 $49.67 $52.76 $49.67 $52.49 $52.49 1,562,561
2015-09-16 $49.17 $49.99 $48.88 $49.21 $49.21 879,089
2015-09-15 $48.89 $49.47 $48.65 $49.18 $49.18 740,289
2015-09-14 $48.80 $49.27 $48.35 $48.61 $48.61 697,213
2015-09-11 $49.63 $50.33 $48.43 $48.79 $48.79 1,165,190
2015-09-10 $50.07 $51.01 $49.31 $49.50 $49.50 1,044,972
2015-09-09 $51.38 $51.64 $50.46 $50.58 $50.58 1,927,639
2015-09-08 $52.00 $52.16 $51.04 $51.14 $51.14 1,461,736

Spirit Airlines Inc (SAVE) News Headlines

Daily Open: No rate cuts in 2024?

No interest rate cuts in 2024? That would seem pretty far-fetched for many market watchers. But not for Torsten Slok, chief economist at Apollo Globa…

cnbc.com March 4, 2024

Daily Open: Will the Fed not cut rates in 2024?

No interest rate cuts in 2024? That would seem pretty far-fetched for many market watchers. But not for Torsten Slok, chief economist at Apollo Globa…

cnbc.com March 5, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.