Six Flags Entertainment Corp (SIX) Exchange: NYSE

Data as of March 28, 2024

$25.35 ($-0.14) -0.55%

Six Flags Entertainment Corp - Daily Information
Click for more stock information on Six Flags Entertainment Corp.
Daily Information Data
Date March 28, 2024
Open $25.41
Previous Close $25.35
High $25.80
Low $25.27
Adjusted Open $25.41
Previous Adjusted Close $25.35
Adjusted High $25.80
Adjusted Low $25.27

About Six Flags Entertainment Corp (SIX)

Six Flags is one of the world's largest amusement park companies and the largest in North America, with more than 26 locations in the United States, Mexico, and Canada. The company was founded in 1961 as Six Flags Over Texas and began as an outdoor amusement park company. Throughout the years, Six Flags has grown, with new parks added, such as the Great Escape and Hurricane Harbor, as well as franchised parks, such as Six Flags Discovery Kingdom. The company now boasts the most coasters of any amusement park chain in the world, with over 150 and a total of over 1,000 rides, games, and attractions. The company has also seen immense growth in its library of branded attractions, ranging from Batman: The Ride to The New Revolution, and in its extensive line of custom merchandise and food concepts. As of 2019, the company had 26,000 seasonal employees in addition to its 2,200 full-time staff.

Historical Stock Data for Six Flags Entertainment Corp (SIX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $25.41 $25.80 $25.27 $25.35 $25.35 550,507
2024-03-21 $26.03 $26.30 $25.45 $25.49 $25.49 729,904
2024-03-20 $25.10 $26.31 $24.82 $26.18 $26.18 1,028,810
2024-03-19 $25.91 $26.03 $25.16 $25.24 $25.24 683,889
2024-03-18 $25.76 $26.23 $25.73 $25.91 $25.91 654,301
2024-03-15 $25.50 $26.27 $25.50 $25.78 $25.78 1,193,286
2024-03-14 $25.72 $25.74 $25.21 $25.68 $25.68 530,583
2024-03-13 $25.65 $26.29 $25.56 $25.84 $25.84 732,694
2024-03-12 $25.87 $25.96 $25.52 $25.71 $25.71 650,390
2024-03-11 $26.05 $26.32 $25.88 $25.90 $25.90 595,240
2024-03-08 $26.60 $26.85 $26.15 $26.26 $26.26 637,187
2024-03-07 $26.54 $26.94 $26.34 $26.45 $26.45 782,943
2024-03-06 $25.40 $26.59 $25.40 $26.37 $26.37 938,445
2024-03-05 $25.81 $26.31 $25.56 $25.62 $25.62 1,056,846
2024-03-04 $26.17 $26.57 $25.91 $26.07 $26.07 1,082,380
2024-03-01 $25.40 $26.38 $24.92 $26.09 $26.09 1,662,420
2024-02-29 $24.13 $25.63 $24.13 $25.34 $25.34 2,110,160
2024-02-28 $24.35 $25.07 $24.35 $24.60 $24.60 1,164,411
2024-02-27 $24.48 $25.17 $24.35 $24.64 $24.64 564,484
2024-02-26 $23.86 $24.82 $23.80 $24.31 $24.31 683,510
2024-02-23 $24.20 $24.38 $23.85 $23.96 $23.96 603,068
2024-02-22 $24.49 $24.54 $24.12 $24.25 $24.25 896,056
2024-02-21 $24.33 $24.63 $24.20 $24.22 $24.22 1,060,038
2024-02-20 $25.29 $25.48 $24.55 $24.61 $24.61 876,297
2024-02-16 $25.20 $25.83 $24.90 $25.51 $25.51 455,178
2024-02-15 $24.90 $25.58 $24.74 $25.35 $25.35 1,144,055
2024-02-14 $25.19 $25.30 $24.19 $24.79 $24.79 1,181,664
2024-02-13 $24.85 $25.38 $24.76 $24.99 $24.99 845,233
2024-02-12 $25.34 $25.75 $25.27 $25.62 $25.62 919,878
2024-02-09 $25.21 $25.75 $25.17 $25.33 $25.33 643,797
2024-02-08 $25.69 $25.75 $25.05 $25.21 $25.21 788,819
2024-02-07 $25.71 $25.77 $25.05 $25.49 $25.49 743,827
2024-02-06 $25.36 $25.75 $25.29 $25.62 $25.62 792,348
2024-02-05 $25.30 $25.65 $25.21 $25.43 $25.43 672,549
2024-02-02 $25.25 $25.90 $25.11 $25.86 $25.86 635,796
2024-02-01 $25.47 $25.70 $25.12 $25.48 $25.48 573,831
2024-01-31 $25.58 $25.74 $25.10 $25.21 $25.21 857,853
2024-01-30 $25.19 $25.89 $25.03 $25.87 $25.87 617,605
2024-01-29 $24.65 $25.40 $24.62 $25.34 $25.34 630,187
2024-01-26 $24.81 $24.90 $24.57 $24.65 $24.65 764,429
2024-01-25 $25.12 $25.16 $24.36 $24.81 $24.81 457,991
2024-01-24 $25.21 $25.21 $24.58 $24.73 $24.73 746,536
2024-01-23 $24.70 $24.99 $24.30 $24.93 $24.93 1,102,697
2024-01-22 $24.75 $24.75 $24.28 $24.41 $24.41 990,700
2024-01-19 $24.50 $24.88 $24.02 $24.53 $24.53 730,543
2024-01-18 $24.32 $24.68 $24.02 $24.40 $24.40 1,788,693
2024-01-17 $24.47 $24.93 $24.17 $24.17 $24.17 1,130,960
2024-01-16 $24.51 $25.46 $24.51 $24.98 $24.98 1,140,429
2024-01-12 $24.72 $24.86 $24.18 $24.85 $24.85 694,645
2024-01-11 $24.12 $24.83 $23.68 $24.68 $24.68 1,003,711
2024-01-10 $23.56 $24.23 $23.52 $24.20 $24.20 832,100
2024-01-09 $23.46 $23.51 $23.13 $23.50 $23.50 696,363
2024-01-08 $23.12 $23.78 $22.85 $23.69 $23.69 822,644
2024-01-05 $22.76 $23.19 $22.74 $23.05 $23.05 1,171,128
2024-01-04 $23.42 $23.65 $22.92 $22.93 $22.93 1,092,383
2024-01-03 $23.84 $24.43 $23.40 $23.42 $23.42 1,001,728
2024-01-02 $24.76 $25.25 $23.60 $24.38 $24.38 1,623,022
2023-12-29 $24.92 $25.25 $24.64 $25.08 $25.08 1,306,363
2023-12-28 $24.07 $25.10 $24.07 $24.98 $24.98 1,237,466
2023-12-27 $24.23 $24.45 $24.14 $24.21 $24.21 1,099,339
2023-12-26 $23.98 $24.24 $23.96 $24.21 $24.21 1,159,940
2023-12-22 $24.22 $24.29 $23.93 $24.06 $24.06 502,292
2023-12-21 $24.44 $24.48 $24.02 $24.12 $24.12 606,306
2023-12-20 $24.65 $24.95 $24.00 $24.05 $24.05 745,933
2023-12-19 $24.42 $24.92 $24.25 $24.75 $24.75 754,198
2023-12-18 $24.64 $24.93 $24.17 $24.20 $24.20 836,853
2023-12-15 $25.63 $25.78 $24.41 $24.65 $24.65 2,612,243
2023-12-14 $26.23 $26.72 $25.55 $25.57 $25.57 2,151,710
2023-12-13 $25.29 $25.68 $24.58 $25.50 $25.50 757,896
2023-12-12 $25.40 $25.56 $25.05 $25.47 $25.47 591,832
2023-12-11 $25.46 $25.99 $25.41 $25.45 $25.45 581,645
2023-12-08 $24.93 $25.65 $24.88 $25.48 $25.48 898,207
2023-12-07 $24.71 $25.18 $24.55 $24.85 $24.85 684,185
2023-12-06 $25.24 $25.50 $24.48 $24.55 $24.55 1,011,124
2023-12-05 $24.70 $25.28 $24.41 $25.02 $25.02 1,840,337
2023-12-04 $25.01 $25.30 $24.57 $24.95 $24.95 1,187,556
2023-12-01 $24.67 $25.20 $24.26 $25.17 $25.17 1,473,217
2023-11-30 $24.48 $25.11 $24.23 $24.90 $24.90 890,971
2023-11-29 $25.03 $25.22 $24.33 $24.33 $24.33 952,136
2023-11-28 $24.59 $24.84 $23.96 $24.76 $24.76 1,368,708
2023-11-27 $24.55 $24.77 $24.23 $24.73 $24.73 1,572,307
2023-11-24 $24.85 $25.02 $24.51 $24.79 $24.79 775,175
2023-11-22 $24.45 $25.08 $24.13 $24.94 $24.94 2,377,053
2023-11-21 $23.55 $24.17 $23.45 $23.99 $23.99 2,078,675
2023-11-20 $23.93 $24.32 $23.69 $24.12 $24.12 2,017,061
2023-11-17 $23.47 $24.05 $23.32 $23.70 $23.70 1,374,485
2023-11-16 $23.71 $23.98 $22.82 $23.12 $23.12 1,608,183
2023-11-15 $24.74 $24.87 $23.72 $24.03 $24.03 1,441,865
2023-11-14 $24.08 $24.76 $23.86 $24.71 $24.71 1,856,978
2023-11-13 $23.09 $23.40 $22.82 $23.06 $23.06 1,103,136
2023-11-10 $23.15 $23.44 $22.82 $23.20 $23.20 1,549,994
2023-11-09 $23.73 $23.90 $22.68 $22.96 $22.96 1,752,364
2023-11-08 $23.43 $24.19 $23.21 $23.65 $23.65 1,783,538
2023-11-07 $23.02 $23.53 $22.67 $23.47 $23.47 1,779,225
2023-11-06 $23.74 $24.04 $22.86 $23.26 $23.26 3,333,261
2023-11-03 $23.22 $24.55 $23.16 $23.99 $23.99 5,514,035
2023-11-02 $22.50 $22.70 $20.62 $22.36 $22.36 12,744,809
2023-11-01 $19.17 $22.00 $18.61 $21.00 $21.00 10,633,806
2023-10-31 $19.71 $19.96 $19.47 $19.90 $19.90 1,096,751
2023-10-30 $19.11 $19.69 $19.10 $19.68 $19.68 1,329,730
2023-10-27 $19.12 $19.34 $18.77 $18.87 $18.87 1,805,179
2023-10-26 $19.47 $19.47 $18.67 $18.96 $18.96 1,414,317
2023-10-25 $18.65 $19.31 $18.62 $19.28 $19.28 1,625,592
2023-10-24 $18.47 $19.23 $18.30 $18.98 $18.98 2,887,285
2023-10-23 $18.83 $19.12 $18.29 $18.30 $18.30 4,531,361
2023-10-20 $20.41 $20.42 $18.92 $18.94 $18.94 3,400,730
2023-10-19 $20.59 $20.92 $20.36 $20.42 $20.42 2,136,442
2023-10-18 $20.67 $20.73 $20.33 $20.57 $20.57 3,106,599
2023-10-17 $20.89 $21.51 $20.88 $21.10 $21.10 1,209,605
2023-10-16 $20.93 $21.17 $20.74 $21.07 $21.07 1,611,260
2023-10-13 $21.54 $21.69 $20.61 $20.74 $20.74 1,499,853
2023-10-12 $23.10 $23.10 $21.39 $21.60 $21.60 1,541,521
2023-10-11 $22.87 $23.13 $22.73 $22.92 $22.92 1,030,470
2023-10-10 $22.96 $23.31 $22.62 $22.78 $22.78 1,312,830
2023-10-09 $21.46 $22.75 $21.40 $22.63 $22.63 1,675,573
2023-10-06 $21.21 $22.02 $21.01 $21.72 $21.72 1,219,960
2023-10-05 $21.89 $22.23 $21.26 $21.37 $21.37 1,881,630
2023-10-04 $21.85 $22.31 $21.44 $22.09 $22.09 1,578,875
2023-10-03 $23.11 $23.21 $21.64 $21.77 $21.77 1,823,989
2023-10-02 $23.55 $23.90 $23.35 $23.41 $23.41 2,060,004
2023-09-29 $23.92 $24.29 $23.26 $23.51 $23.51 1,856,385
2023-09-28 $23.30 $23.89 $23.26 $23.88 $23.88 1,489,563
2023-09-27 $23.21 $24.01 $23.16 $23.24 $23.24 1,401,952
2023-09-26 $23.65 $23.76 $23.04 $23.11 $23.11 1,622,865
2023-09-25 $23.62 $24.19 $23.49 $23.70 $23.70 1,369,238
2023-09-22 $23.93 $24.29 $23.62 $24.03 $24.03 1,381,462
2023-09-21 $23.50 $24.07 $23.32 $23.74 $23.74 1,499,979
2023-09-20 $23.61 $24.21 $23.35 $23.88 $23.88 1,411,113
2023-09-19 $23.69 $24.04 $23.34 $23.40 $23.40 1,670,567
2023-09-18 $24.63 $24.71 $23.80 $23.87 $23.87 1,747,495
2023-09-15 $25.10 $25.15 $24.58 $24.78 $24.78 2,851,928
2023-09-14 $25.17 $25.54 $24.84 $25.20 $25.20 1,691,972
2023-09-13 $25.37 $25.40 $24.40 $24.82 $24.82 2,098,700
2023-09-12 $25.45 $25.97 $25.22 $25.56 $25.56 1,539,362
2023-09-11 $25.04 $25.93 $25.04 $25.84 $25.84 1,960,884
2023-09-08 $24.34 $24.62 $23.88 $24.57 $24.57 1,528,762
2023-09-07 $24.00 $24.08 $23.77 $23.99 $23.99 1,908,874
2023-09-06 $23.63 $24.25 $23.60 $24.25 $24.25 1,252,987
2023-09-05 $23.34 $24.23 $23.26 $23.80 $23.80 1,698,166
2023-09-01 $23.13 $23.80 $22.99 $23.77 $23.77 1,384,856
2023-08-31 $23.06 $23.51 $22.91 $22.96 $22.96 1,071,888
2023-08-30 $22.93 $23.25 $22.86 $23.07 $23.07 1,186,884
2023-08-29 $22.62 $23.17 $22.48 $23.03 $23.03 1,138,179
2023-08-28 $21.95 $22.59 $21.86 $22.51 $22.51 1,389,814
2023-08-25 $21.76 $22.20 $21.14 $22.03 $22.03 1,965,167
2023-08-24 $21.53 $21.89 $21.45 $21.47 $21.47 1,102,341
2023-08-23 $21.71 $21.86 $21.42 $21.75 $21.75 1,168,805
2023-08-22 $22.25 $22.32 $21.61 $21.71 $21.71 1,497,713
2023-08-21 $21.33 $22.15 $21.33 $22.14 $22.14 1,989,172
2023-08-18 $20.80 $21.48 $20.75 $21.36 $21.36 1,861,821
2023-08-17 $21.66 $21.77 $21.05 $21.09 $21.09 1,270,211
2023-08-16 $21.92 $22.08 $21.61 $21.65 $21.65 1,739,027
2023-08-15 $22.53 $22.59 $21.79 $22.01 $22.01 2,583,198
2023-08-14 $22.20 $22.75 $22.09 $22.73 $22.73 2,135,453
2023-08-11 $21.65 $22.42 $20.83 $22.38 $22.38 3,719,691
2023-08-10 $22.41 $23.82 $21.65 $21.82 $21.82 5,291,546
2023-08-09 $23.23 $23.33 $22.76 $22.85 $22.85 1,944,445
2023-08-08 $23.37 $23.48 $22.73 $23.13 $23.13 2,205,564
2023-08-07 $23.79 $23.95 $23.29 $23.77 $23.77 1,934,737
2023-08-04 $24.28 $24.28 $23.43 $23.59 $23.59 2,059,647
2023-08-03 $23.29 $24.27 $22.85 $24.10 $24.10 2,183,444
2023-08-02 $23.68 $23.87 $23.27 $23.47 $23.47 1,574,580
2023-08-01 $23.25 $24.29 $22.94 $24.15 $24.15 1,879,714
2023-07-31 $23.24 $24.23 $23.23 $23.90 $23.90 1,259,208
2023-07-28 $23.55 $23.75 $23.05 $23.10 $23.10 1,094,921
2023-07-27 $23.55 $24.14 $23.26 $23.40 $23.40 2,244,461
2023-07-26 $23.21 $23.40 $22.80 $23.31 $23.31 1,289,413
2023-07-25 $23.19 $23.38 $22.77 $23.03 $23.03 2,199,970
2023-07-24 $22.71 $23.50 $22.23 $23.42 $23.42 2,806,366
2023-07-21 $23.62 $23.62 $22.68 $22.84 $22.84 2,535,360
2023-07-20 $24.37 $24.66 $23.55 $23.58 $23.58 1,360,602
2023-07-19 $24.20 $24.57 $23.83 $24.54 $24.54 1,552,167
2023-07-18 $23.54 $24.61 $23.54 $24.08 $24.08 1,289,779
2023-07-17 $24.40 $24.61 $23.64 $23.67 $23.67 1,763,062
2023-07-14 $25.19 $25.33 $24.50 $24.54 $24.54 1,443,410
2023-07-13 $25.19 $25.67 $24.90 $25.37 $25.37 1,340,357
2023-07-12 $25.83 $25.83 $24.95 $25.02 $25.02 1,498,973
2023-07-11 $25.35 $25.47 $24.99 $25.23 $25.23 1,428,328
2023-07-10 $24.54 $25.65 $24.45 $25.65 $25.65 2,681,270
2023-07-07 $24.86 $25.44 $24.55 $24.58 $24.58 1,612,642
2023-07-06 $25.58 $25.61 $25.01 $25.31 $25.31 2,049,911
2023-07-05 $26.14 $26.21 $25.64 $25.95 $25.95 1,229,255
2023-07-03 $25.96 $26.54 $25.77 $26.39 $26.39 796,785
2023-06-30 $26.72 $26.72 $25.92 $25.98 $25.98 1,372,201
2023-06-29 $25.51 $26.64 $25.50 $26.45 $26.45 1,927,862
2023-06-28 $26.05 $26.05 $24.89 $25.54 $25.54 4,632,385
2023-06-27 $25.98 $26.37 $25.61 $26.13 $26.13 1,387,898
2023-06-26 $26.00 $26.52 $25.76 $25.78 $25.78 1,566,280
2023-06-23 $26.84 $27.34 $26.14 $26.37 $26.37 10,485,052
2023-06-22 $27.77 $27.93 $26.95 $27.32 $27.32 1,646,074
2023-06-21 $27.16 $28.25 $26.79 $27.88 $27.88 1,890,060
2023-06-20 $27.83 $27.90 $27.09 $27.26 $27.26 1,791,018
2023-06-16 $28.91 $28.91 $28.13 $28.17 $28.17 2,570,623
2023-06-15 $27.91 $28.91 $27.82 $28.74 $28.74 1,791,385
2023-06-14 $28.37 $28.50 $27.68 $28.10 $28.10 1,251,343
2023-06-13 $28.39 $28.72 $28.19 $28.35 $28.35 1,619,747
2023-06-12 $27.62 $27.99 $27.47 $27.73 $27.73 1,316,888
2023-06-09 $27.22 $27.41 $26.91 $27.36 $27.36 937,111
2023-06-08 $27.90 $27.95 $27.07 $27.29 $27.29 1,270,565
2023-06-07 $27.94 $28.99 $27.85 $28.16 $28.16 3,030,777
2023-06-06 $26.09 $27.39 $26.02 $27.17 $27.17 975,226
2023-06-05 $26.64 $26.94 $26.14 $26.36 $26.36 1,280,037
2023-06-02 $25.69 $26.95 $25.65 $26.91 $26.91 1,148,834
2023-06-01 $25.79 $25.83 $25.10 $25.26 $25.26 2,234,902
2023-05-31 $24.83 $25.59 $24.83 $25.55 $25.55 2,072,164
2023-05-30 $25.75 $25.89 $24.94 $25.48 $25.48 2,190,779
2023-05-26 $24.97 $25.49 $24.97 $25.48 $25.48 1,040,931
2023-05-25 $25.58 $26.04 $24.85 $25.00 $25.00 1,471,872
2023-05-24 $25.61 $25.61 $25.00 $25.41 $25.41 1,147,466
2023-05-23 $26.25 $26.44 $25.69 $25.75 $25.75 1,485,377
2023-05-22 $25.76 $26.29 $25.64 $26.25 $26.25 1,754,816
2023-05-19 $26.99 $27.03 $25.61 $25.77 $25.77 1,348,995
2023-05-18 $26.47 $27.05 $25.97 $27.03 $27.03 1,194,755
2023-05-17 $26.15 $27.05 $25.64 $26.52 $26.52 2,138,664
2023-05-16 $26.63 $26.81 $26.02 $26.03 $26.03 1,201,710
2023-05-15 $26.48 $27.07 $26.40 $26.75 $26.75 1,462,856
2023-05-12 $26.89 $27.51 $26.47 $26.62 $26.62 1,960,783
2023-05-11 $26.60 $26.66 $25.94 $26.18 $26.18 1,759,360
2023-05-10 $28.46 $28.61 $26.41 $26.67 $26.67 2,534,956
2023-05-09 $26.68 $28.09 $26.23 $27.87 $27.87 4,699,844
2023-05-08 $27.03 $28.50 $26.48 $26.62 $26.62 8,011,975
2023-05-05 $22.76 $23.22 $22.33 $22.44 $22.44 5,885,785
2023-05-04 $22.72 $22.76 $21.75 $22.18 $22.18 2,879,392
2023-05-03 $23.13 $23.82 $22.69 $22.70 $22.70 2,395,554
2023-05-02 $23.64 $23.66 $22.70 $23.25 $23.25 1,929,819
2023-05-01 $24.23 $24.40 $23.63 $23.87 $23.87 2,910,930
2023-04-28 $24.11 $24.69 $24.01 $24.27 $24.27 2,007,538
2023-04-27 $23.42 $24.28 $23.30 $24.28 $24.28 1,868,710
2023-04-26 $22.89 $23.50 $22.80 $23.08 $23.08 2,014,330
2023-04-25 $22.90 $23.08 $22.40 $22.82 $22.82 1,971,332
2023-04-24 $23.38 $23.76 $23.02 $23.20 $23.20 2,183,173
2023-04-21 $24.00 $24.06 $23.35 $23.53 $23.53 2,318,412
2023-04-20 $24.22 $24.65 $23.81 $24.08 $24.08 1,819,782
2023-04-19 $25.20 $25.30 $24.31 $24.54 $24.54 2,526,158
2023-04-18 $25.37 $25.87 $25.10 $25.55 $25.55 1,515,910
2023-04-17 $26.05 $26.34 $25.25 $25.29 $25.29 1,531,870
2023-04-14 $26.32 $26.32 $25.65 $26.03 $26.03 1,393,949
2023-04-13 $26.18 $26.74 $26.00 $26.36 $26.36 1,233,493
2023-04-12 $27.15 $27.15 $25.60 $25.80 $25.80 1,392,426
2023-04-11 $26.44 $26.86 $26.29 $26.72 $26.72 1,174,479
2023-04-10 $25.28 $26.50 $25.28 $26.34 $26.34 1,881,625
2023-04-06 $25.62 $25.74 $25.27 $25.42 $25.42 788,989
2023-04-05 $26.12 $26.18 $24.94 $25.48 $25.48 1,423,948
2023-04-04 $26.75 $26.75 $25.90 $26.37 $26.37 1,140,127
2023-04-03 $26.52 $27.07 $26.15 $26.52 $26.52 1,780,793
2023-03-31 $25.79 $26.75 $25.75 $26.71 $26.71 1,422,395
2023-03-30 $25.33 $25.74 $25.30 $25.44 $25.44 1,037,432
2023-03-29 $24.91 $24.91 $24.43 $24.88 $24.88 1,096,928
2023-03-28 $24.39 $24.87 $24.27 $24.36 $24.36 941,918
2023-03-27 $24.23 $24.46 $23.78 $24.38 $24.38 1,172,602
2023-03-24 $23.43 $24.13 $23.30 $23.89 $23.89 1,422,737
2023-03-23 $24.53 $25.01 $23.49 $23.82 $23.82 1,133,915
2023-03-22 $25.18 $25.33 $24.32 $24.32 $24.32 1,213,708
2023-03-21 $25.42 $25.76 $25.15 $25.20 $25.20 1,709,108
2023-03-20 $25.00 $25.47 $24.77 $24.87 $24.87 1,287,778
2023-03-17 $25.43 $25.51 $24.56 $24.79 $24.79 2,148,729
2023-03-16 $24.57 $25.81 $24.28 $25.73 $25.73 1,737,606
2023-03-15 $24.44 $25.21 $24.35 $25.03 $25.03 1,267,935
2023-03-14 $25.81 $26.03 $25.16 $25.45 $25.45 1,609,474
2023-03-13 $25.13 $26.00 $24.51 $25.14 $25.14 1,823,280
2023-03-10 $26.99 $27.00 $25.80 $25.86 $25.86 1,773,630
2023-03-09 $28.40 $28.70 $27.03 $27.16 $27.16 2,379,354
2023-03-08 $29.11 $29.12 $28.26 $28.47 $28.47 1,274,205
2023-03-07 $29.97 $30.25 $28.91 $28.99 $28.99 1,755,933
2023-03-06 $30.95 $31.29 $29.35 $29.80 $29.80 2,424,584
2023-03-03 $28.91 $30.49 $28.69 $30.40 $30.40 3,405,129
2023-03-02 $27.24 $28.67 $27.24 $28.28 $28.28 3,789,842
2023-03-01 $26.35 $26.94 $26.14 $26.76 $26.76 2,588,639
2023-02-28 $26.78 $27.26 $26.39 $26.40 $26.40 1,806,121
2023-02-27 $27.15 $27.31 $26.67 $26.78 $26.78 1,407,825
2023-02-24 $27.01 $27.17 $26.59 $26.84 $26.84 1,110,914
2023-02-23 $28.20 $28.27 $27.49 $27.71 $27.71 1,064,949
2023-02-22 $27.53 $27.98 $27.46 $27.86 $27.86 880,336
2023-02-21 $27.91 $28.02 $27.01 $27.53 $27.53 1,202,665
2023-02-17 $28.72 $28.86 $27.63 $28.39 $28.39 1,387,170
2023-02-16 $28.88 $29.47 $28.79 $28.96 $28.96 1,411,179
2023-02-15 $28.71 $29.50 $28.60 $29.41 $29.41 1,148,092
2023-02-14 $28.35 $29.07 $28.13 $28.87 $28.87 1,009,406
2023-02-13 $27.99 $28.52 $27.45 $28.52 $28.52 1,286,502
2023-02-10 $27.99 $28.22 $27.33 $27.75 $27.75 1,601,236
2023-02-09 $29.45 $29.67 $28.22 $28.39 $28.39 1,843,508
2023-02-08 $29.07 $29.37 $28.73 $28.92 $28.92 1,304,237
2023-02-07 $27.44 $29.38 $27.18 $29.17 $29.17 3,055,434
2023-02-06 $27.94 $28.19 $27.29 $27.48 $27.48 1,169,503
2023-02-03 $27.52 $28.56 $27.50 $28.21 $28.21 1,377,690
2023-02-02 $27.78 $28.43 $27.52 $27.96 $27.96 1,478,151
2023-02-01 $26.81 $27.45 $26.42 $27.41 $27.41 1,266,760
2023-01-31 $26.71 $26.95 $26.34 $26.85 $26.85 1,410,149
2023-01-30 $27.00 $27.05 $26.41 $26.53 $26.53 719,726
2023-01-27 $27.00 $27.55 $27.00 $27.26 $27.26 815,858
2023-01-26 $27.39 $27.48 $26.90 $27.15 $27.15 801,158
2023-01-25 $26.90 $27.49 $26.82 $27.21 $27.21 1,208,846
2023-01-24 $27.25 $27.50 $26.88 $27.32 $27.32 1,141,852
2023-01-23 $26.71 $27.29 $26.63 $27.19 $27.19 1,478,167
2023-01-20 $25.70 $26.53 $25.52 $26.52 $26.52 902,811
2023-01-19 $25.02 $25.62 $24.85 $25.50 $25.50 1,700,782
2023-01-18 $26.56 $26.73 $25.32 $25.45 $25.45 2,427,800
2023-01-17 $26.31 $27.07 $26.31 $26.34 $26.34 1,162,571
2023-01-13 $25.72 $26.91 $25.72 $26.42 $26.42 1,695,212
2023-01-12 $25.28 $26.27 $25.09 $26.06 $26.06 1,475,489
2023-01-11 $25.19 $25.43 $24.62 $24.94 $24.94 1,723,844
2023-01-10 $25.85 $26.02 $25.08 $25.24 $25.24 2,067,167
2023-01-09 $25.93 $26.33 $25.79 $26.10 $26.10 2,308,327
2023-01-06 $26.09 $26.30 $25.58 $25.79 $25.79 2,146,621
2023-01-05 $25.38 $25.92 $25.10 $25.79 $25.79 1,783,215
2023-01-04 $24.82 $25.81 $24.35 $25.48 $25.48 1,793,376
2023-01-03 $23.64 $24.64 $23.58 $24.54 $24.54 2,299,461
2022-12-30 $22.61 $23.28 $22.39 $23.25 $23.25 1,092,703
2022-12-29 $22.75 $23.30 $22.57 $23.08 $23.08 1,071,550
2022-12-28 $22.83 $23.57 $22.30 $22.67 $22.67 2,197,643
2022-12-27 $23.09 $23.34 $22.73 $22.85 $22.85 1,649,157
2022-12-23 $22.55 $23.09 $22.36 $23.08 $23.08 1,791,249
2022-12-22 $23.06 $23.10 $21.71 $22.68 $22.68 2,666,689
2022-12-21 $22.59 $23.69 $22.40 $23.38 $23.38 4,747,089
2022-12-20 $20.56 $20.93 $20.51 $20.92 $20.92 1,437,559
2022-12-19 $21.40 $21.50 $20.70 $20.80 $20.80 1,161,093
2022-12-16 $21.17 $21.57 $21.10 $21.37 $21.37 2,195,978
2022-12-15 $21.50 $21.62 $20.83 $21.43 $21.43 3,277,040
2022-12-14 $22.17 $22.45 $21.63 $21.95 $21.95 1,545,251
2022-12-13 $23.07 $23.20 $21.87 $22.32 $22.32 1,784,011
2022-12-12 $21.28 $21.90 $20.86 $21.87 $21.87 1,256,414
2022-12-09 $21.07 $21.57 $20.76 $21.35 $21.35 1,546,121
2022-12-08 $21.23 $21.95 $20.91 $20.98 $20.98 1,967,923
2022-12-07 $22.14 $22.21 $20.84 $20.93 $20.93 1,681,805
2022-12-06 $22.89 $23.15 $22.02 $22.26 $22.26 1,563,289
2022-12-05 $23.58 $23.84 $22.97 $22.97 $22.97 1,710,752
2022-12-02 $23.59 $24.01 $23.52 $23.82 $23.82 1,396,558
2022-12-01 $24.11 $24.40 $23.66 $24.03 $24.03 1,382,587
2022-11-30 $23.41 $24.09 $23.05 $24.09 $24.09 1,721,296
2022-11-29 $22.50 $23.46 $22.45 $23.38 $23.38 1,809,381
2022-11-28 $22.26 $22.60 $22.11 $22.50 $22.50 1,765,957
2022-11-25 $22.23 $22.70 $22.23 $22.60 $22.60 639,854
2022-11-23 $22.23 $23.09 $22.02 $22.31 $22.31 1,278,459
2022-11-22 $21.77 $22.19 $21.33 $22.00 $22.00 1,881,288
2022-11-21 $22.08 $22.36 $21.33 $21.78 $21.78 2,274,886
2022-11-18 $22.76 $22.97 $22.01 $22.33 $22.33 1,373,138
2022-11-17 $22.28 $22.42 $21.51 $22.22 $22.22 1,374,968
2022-11-16 $23.46 $23.86 $22.90 $22.96 $22.96 1,790,238
2022-11-15 $24.64 $25.61 $23.73 $24.01 $24.01 3,874,045
2022-11-14 $23.25 $23.85 $22.84 $23.59 $23.59 2,495,597
2022-11-11 $21.29 $24.56 $21.29 $23.60 $23.60 6,178,175
2022-11-10 $22.37 $23.44 $21.42 $21.73 $21.73 10,068,483
2022-11-09 $19.41 $19.61 $18.98 $19.14 $19.14 3,397,976
2022-11-08 $20.98 $21.05 $19.55 $19.92 $19.92 4,652,085
2022-11-07 $21.54 $21.58 $20.84 $21.16 $21.16 1,828,322
2022-11-04 $21.44 $21.72 $20.59 $21.20 $21.20 1,618,335
2022-11-03 $20.90 $21.55 $20.55 $20.96 $20.96 1,721,855
2022-11-02 $22.06 $22.23 $21.06 $21.16 $21.16 2,091,432
2022-11-01 $22.83 $22.92 $22.26 $22.67 $22.67 2,217,119
2022-10-31 $22.16 $22.36 $21.49 $22.30 $22.30 1,721,925
2022-10-28 $21.81 $22.16 $21.59 $22.16 $22.16 2,412,244
2022-10-27 $22.50 $22.59 $21.65 $21.82 $21.82 1,788,370
2022-10-26 $21.77 $23.01 $21.75 $22.00 $22.00 2,511,128
2022-10-25 $21.07 $21.97 $20.97 $21.77 $21.77 1,899,915
2022-10-24 $20.68 $21.08 $20.27 $21.02 $21.02 1,571,922
2022-10-21 $20.10 $20.77 $19.93 $20.64 $20.64 1,848,594
2022-10-20 $19.90 $20.92 $19.90 $20.24 $20.24 1,985,424
2022-10-19 $20.24 $20.75 $19.91 $20.00 $20.00 2,016,081
2022-10-18 $20.61 $21.23 $20.39 $20.44 $20.44 2,847,558
2022-10-17 $20.00 $20.56 $19.88 $20.00 $20.00 2,278,640
2022-10-14 $20.37 $20.70 $19.31 $19.56 $19.56 1,962,364
2022-10-13 $19.04 $20.18 $18.77 $19.97 $19.97 1,926,109
2022-10-12 $18.81 $19.98 $18.58 $19.65 $19.65 3,121,695
2022-10-11 $18.48 $19.11 $17.88 $18.93 $18.93 2,387,589
2022-10-10 $18.24 $18.74 $18.01 $18.56 $18.56 1,895,398
2022-10-07 $18.10 $18.43 $17.67 $18.07 $18.07 1,689,356
2022-10-06 $18.89 $19.35 $18.37 $18.42 $18.42 1,373,873
2022-10-05 $18.59 $19.10 $18.36 $18.92 $18.92 1,592,608
2022-10-04 $18.24 $19.28 $18.17 $19.20 $19.20 2,947,112
2022-10-03 $18.00 $18.17 $16.83 $17.55 $17.55 2,876,188
2022-09-30 $17.91 $18.49 $17.61 $17.70 $17.70 3,313,849
2022-09-29 $18.62 $18.76 $17.72 $18.13 $18.13 2,430,592
2022-09-28 $18.47 $19.29 $18.31 $19.14 $19.14 2,075,187
2022-09-27 $18.60 $19.00 $17.93 $18.28 $18.28 3,207,817
2022-09-26 $18.71 $19.56 $18.02 $18.20 $18.20 3,497,633
2022-09-23 $18.82 $19.08 $18.13 $18.53 $18.53 3,492,865
2022-09-22 $20.80 $20.90 $19.28 $19.36 $19.36 4,462,030
2022-09-21 $22.82 $23.04 $20.80 $20.91 $20.91 5,542,151
2022-09-20 $22.23 $22.91 $21.96 $22.87 $22.87 4,248,156
2022-09-19 $21.83 $22.69 $21.67 $22.52 $22.52 3,787,742
2022-09-16 $23.10 $23.10 $21.96 $22.34 $22.34 3,159,330
2022-09-15 $22.80 $23.46 $22.36 $23.05 $23.05 4,430,377
2022-09-14 $22.49 $22.50 $21.39 $22.20 $22.20 3,708,177
2022-09-13 $22.91 $23.65 $22.30 $22.50 $22.50 2,807,891
2022-09-12 $23.96 $24.56 $23.51 $23.95 $23.95 2,261,914
2022-09-09 $23.13 $24.07 $23.11 $23.82 $23.82 3,573,173
2022-09-08 $22.44 $23.00 $21.93 $22.86 $22.86 1,853,946
2022-09-07 $21.89 $22.87 $21.62 $22.81 $22.81 2,415,903
2022-09-06 $22.57 $22.64 $21.14 $21.92 $21.92 2,634,635
2022-09-02 $22.93 $22.93 $22.05 $22.46 $22.46 1,665,044
2022-09-01 $21.75 $22.20 $21.23 $22.16 $22.16 3,109,818
2022-08-31 $22.83 $23.15 $22.12 $22.15 $22.15 2,185,980
2022-08-30 $23.99 $24.16 $22.66 $22.72 $22.72 2,501,955
2022-08-29 $23.65 $24.10 $23.30 $23.67 $23.67 2,091,999
2022-08-26 $26.18 $26.45 $24.05 $24.06 $24.06 2,662,740
2022-08-25 $25.60 $26.15 $25.47 $26.02 $26.02 3,224,424
2022-08-24 $24.32 $25.82 $24.22 $25.44 $25.44 3,272,091
2022-08-23 $22.77 $24.57 $22.71 $24.41 $24.41 5,049,860
2022-08-22 $23.08 $23.30 $22.47 $22.59 $22.59 2,878,249
2022-08-19 $24.78 $24.96 $23.64 $23.81 $23.81 2,688,613
2022-08-18 $24.99 $25.26 $24.46 $25.19 $25.19 3,833,310
2022-08-17 $25.23 $25.49 $24.07 $24.98 $24.98 4,334,490
2022-08-16 $25.17 $26.65 $24.56 $25.97 $25.97 5,366,210
2022-08-15 $23.54 $24.97 $23.09 $24.79 $24.79 5,439,108
2022-08-12 $21.07 $24.28 $21.07 $24.05 $24.05 11,551,794
2022-08-11 $21.41 $21.80 $19.80 $21.12 $21.12 18,606,800
2022-08-10 $25.02 $26.00 $24.68 $25.81 $25.81 3,621,619
2022-08-09 $24.62 $24.82 $23.89 $24.40 $24.40 4,240,799
2022-08-08 $24.75 $25.90 $24.68 $24.94 $24.94 3,191,545
2022-08-05 $23.76 $24.55 $23.73 $24.45 $24.45 1,690,648
2022-08-04 $23.94 $24.12 $23.49 $23.98 $23.98 1,842,140
2022-08-03 $23.99 $24.00 $23.28 $23.86 $23.86 2,400,938
2022-08-02 $22.65 $23.61 $22.48 $23.60 $23.60 2,113,349
2022-08-01 $22.37 $23.10 $21.93 $23.02 $23.02 2,146,000
2022-07-29 $22.43 $22.94 $22.02 $22.67 $22.67 2,147,543
2022-07-28 $22.12 $22.78 $21.51 $22.22 $22.22 1,827,755
2022-07-27 $22.00 $22.17 $21.14 $21.98 $21.98 3,392,915
2022-07-26 $23.38 $23.44 $21.51 $21.60 $21.60 2,784,125
2022-07-25 $23.13 $23.54 $22.44 $23.42 $23.42 19,628,564
2022-07-22 $23.88 $24.29 $23.07 $23.13 $23.13 5,092,721
2022-07-21 $22.60 $23.13 $22.01 $23.11 $23.11 2,306,782
2022-07-20 $22.70 $23.33 $22.50 $23.10 $23.10 2,046,194
2022-07-19 $21.75 $22.80 $21.75 $22.74 $22.74 1,565,469
2022-07-18 $21.87 $22.64 $21.49 $21.52 $21.52 2,527,699
2022-07-15 $21.10 $21.44 $20.89 $21.41 $21.41 2,569,405
2022-07-14 $20.80 $21.21 $20.50 $20.81 $20.81 2,587,060
2022-07-13 $20.09 $21.35 $19.87 $21.06 $21.06 3,064,577
2022-07-12 $20.33 $21.31 $20.25 $20.79 $20.79 1,816,720
2022-07-11 $21.35 $21.63 $20.04 $20.38 $20.38 2,356,964
2022-07-08 $22.58 $22.79 $21.64 $21.81 $21.81 3,430,912
2022-07-07 $22.59 $23.74 $22.59 $23.46 $23.46 2,647,389
2022-07-06 $23.14 $23.65 $22.31 $22.56 $22.56 1,780,533
2022-07-05 $22.41 $23.69 $22.00 $23.39 $23.39 2,090,834
2022-07-01 $21.84 $23.11 $21.53 $23.04 $23.04 2,337,828
2022-06-30 $21.43 $22.03 $20.59 $21.70 $21.70 3,959,384
2022-06-29 $23.30 $23.37 $21.77 $21.97 $21.97 2,955,332
2022-06-28 $23.49 $24.50 $23.45 $23.51 $23.51 2,824,610
2022-06-27 $22.83 $23.50 $22.47 $23.13 $23.13 4,273,974
2022-06-24 $20.63 $23.33 $20.63 $22.85 $22.85 3,744,232
2022-06-23 $21.68 $21.75 $20.06 $21.02 $21.02 4,290,162
2022-06-22 $20.96 $21.64 $20.92 $21.56 $21.56 2,588,415
2022-06-21 $21.54 $22.14 $20.98 $21.10 $21.10 3,456,479
2022-06-17 $20.39 $22.11 $20.13 $21.98 $21.98 2,942,681
2022-06-16 $22.41 $22.55 $19.91 $20.19 $20.19 5,034,054
2022-06-15 $23.37 $23.94 $22.91 $23.07 $23.07 3,778,433
2022-06-14 $23.85 $23.85 $22.18 $22.93 $22.93 2,909,893
2022-06-13 $26.00 $26.08 $23.54 $23.67 $23.67 2,804,199
2022-06-10 $28.13 $28.47 $26.90 $26.90 $26.90 3,243,234
2022-06-09 $28.98 $29.23 $28.72 $28.74 $28.74 2,123,256
2022-06-08 $28.99 $29.88 $28.99 $29.19 $29.19 1,346,390
2022-06-07 $29.06 $29.50 $28.90 $29.34 $29.34 1,025,606
2022-06-06 $29.69 $29.69 $28.93 $29.25 $29.25 1,747,485
2022-06-03 $29.56 $30.07 $29.22 $29.53 $29.53 1,561,195
2022-06-02 $29.22 $30.16 $28.87 $30.02 $30.02 2,172,632
2022-06-01 $30.20 $30.37 $28.68 $29.25 $29.25 3,421,141
2022-05-31 $30.09 $30.23 $28.99 $29.35 $29.35 2,691,400
2022-05-27 $30.05 $30.62 $29.36 $30.03 $30.03 3,258,139
2022-05-26 $28.40 $30.34 $28.40 $29.79 $29.79 2,468,402
2022-05-25 $26.37 $28.58 $26.37 $28.31 $28.31 2,904,050
2022-05-24 $27.60 $27.73 $26.19 $26.58 $26.58 3,298,167
2022-05-23 $28.30 $28.65 $27.48 $28.00 $28.00 2,791,381
2022-05-20 $29.20 $29.26 $27.29 $28.06 $28.06 2,696,052
2022-05-19 $28.51 $29.80 $28.51 $28.86 $28.86 3,112,784
2022-05-18 $28.73 $29.96 $28.63 $29.04 $29.04 4,101,475
2022-05-17 $28.72 $29.22 $27.63 $28.36 $28.36 2,566,549
2022-05-16 $28.96 $29.78 $28.24 $28.26 $28.26 2,036,759
2022-05-13 $29.01 $30.07 $28.68 $29.21 $29.21 4,137,502
2022-05-12 $30.50 $30.59 $26.84 $28.30 $28.30 5,835,395
2022-05-11 $30.66 $32.28 $29.59 $29.70 $29.70 3,065,700
2022-05-10 $31.24 $32.24 $30.48 $31.05 $31.05 2,279,290
2022-05-09 $33.69 $33.76 $30.42 $30.68 $30.68 3,482,270
2022-05-06 $34.31 $35.11 $33.05 $34.10 $34.10 1,991,597
2022-05-05 $35.70 $36.22 $33.98 $34.46 $34.46 2,279,616
2022-05-04 $37.40 $37.74 $34.41 $36.31 $36.31 2,807,418
2022-05-03 $37.75 $37.94 $36.40 $37.20 $37.20 1,916,188
2022-05-02 $38.57 $38.63 $36.53 $37.71 $37.71 1,792,200
2022-04-29 $39.35 $39.72 $38.00 $38.27 $38.27 1,352,967
2022-04-28 $40.27 $40.38 $38.75 $39.55 $39.55 1,623,426
2022-04-27 $40.45 $40.82 $39.41 $39.83 $39.83 1,217,118
2022-04-26 $41.83 $42.20 $40.45 $40.57 $40.57 1,385,003
2022-04-25 $40.97 $42.08 $40.51 $41.72 $41.72 1,465,004
2022-04-22 $41.52 $41.66 $40.62 $41.19 $41.19 1,445,783
2022-04-21 $43.48 $43.98 $41.58 $41.71 $41.71 1,353,989
2022-04-20 $42.68 $43.60 $42.27 $42.76 $42.76 1,061,022
2022-04-19 $41.69 $43.28 $41.64 $42.60 $42.60 1,337,878
2022-04-18 $40.94 $41.96 $40.94 $41.59 $41.59 1,107,790
2022-04-14 $40.95 $42.22 $40.95 $41.37 $41.37 936,321
2022-04-13 $39.99 $41.11 $39.99 $40.77 $40.77 1,330,239
2022-04-12 $39.63 $40.45 $39.14 $39.47 $39.47 1,060,222
2022-04-11 $38.43 $39.72 $38.38 $38.93 $38.93 1,252,116
2022-04-08 $38.52 $39.06 $37.72 $38.85 $38.85 1,507,816
2022-04-07 $38.77 $38.87 $37.37 $38.68 $38.68 1,770,937
2022-04-06 $40.01 $40.33 $38.52 $38.79 $38.79 1,509,143
2022-04-05 $42.09 $42.58 $40.67 $40.70 $40.70 1,520,393
2022-04-04 $42.56 $42.59 $41.57 $41.86 $41.86 956,349
2022-04-01 $43.76 $44.00 $42.35 $42.51 $42.51 980,109
2022-03-31 $43.37 $44.60 $43.24 $43.50 $43.50 1,156,756
2022-03-30 $43.61 $44.12 $43.47 $43.66 $43.66 1,001,411
2022-03-29 $43.68 $44.00 $42.87 $43.68 $43.68 1,526,371
2022-03-28 $43.35 $43.62 $42.33 $42.77 $42.77 809,723
2022-03-25 $43.25 $43.93 $42.93 $43.35 $43.35 929,870
2022-03-24 $43.15 $43.28 $42.45 $43.17 $43.17 1,245,966
2022-03-23 $43.83 $44.17 $42.81 $43.05 $43.05 1,159,411
2022-03-22 $43.81 $44.82 $43.48 $43.95 $43.95 1,138,778
2022-03-21 $42.63 $43.80 $42.13 $43.77 $43.77 1,787,545
2022-03-18 $42.56 $43.29 $42.12 $42.70 $42.70 1,969,259
2022-03-17 $41.99 $43.00 $41.89 $42.86 $42.86 1,052,966
2022-03-16 $40.85 $42.87 $40.60 $42.71 $42.71 1,572,646
2022-03-15 $40.25 $41.06 $39.55 $40.09 $40.09 1,102,832
2022-03-14 $40.19 $41.45 $39.32 $39.66 $39.66 1,373,355
2022-03-11 $39.85 $40.94 $39.41 $40.46 $40.46 1,361,947
2022-03-10 $38.59 $40.17 $38.55 $39.50 $39.50 1,211,941
2022-03-09 $39.87 $41.20 $39.53 $39.57 $39.57 1,099,002
2022-03-08 $37.18 $40.06 $35.92 $38.83 $38.83 2,269,617
2022-03-07 $41.20 $41.27 $36.55 $36.64 $36.64 1,995,588
2022-03-04 $42.78 $42.78 $40.93 $41.16 $41.16 1,861,736
2022-03-03 $43.49 $43.73 $41.30 $41.69 $41.69 1,382,511
2022-03-02 $42.15 $43.55 $41.97 $43.19 $43.19 2,022,651
2022-03-01 $43.25 $43.34 $41.39 $41.61 $41.61 2,237,183
2022-02-28 $44.48 $45.32 $43.40 $43.66 $43.66 2,613,468
2022-02-25 $46.00 $46.59 $43.37 $44.97 $44.97 3,333,783
2022-02-24 $40.92 $45.91 $40.80 $45.59 $45.59 3,694,136
2022-02-23 $44.56 $45.00 $43.11 $43.38 $43.38 1,793,772
2022-02-22 $44.57 $45.24 $43.54 $44.06 $44.06 1,335,208
2022-02-18 $45.34 $46.14 $44.44 $44.78 $44.78 1,375,019
2022-02-17 $46.28 $46.65 $45.10 $45.60 $45.60 1,163,195
2022-02-16 $45.49 $47.20 $45.39 $46.76 $46.76 1,431,172
2022-02-15 $45.39 $46.34 $45.31 $46.19 $46.19 1,225,523
2022-02-14 $44.32 $45.50 $44.20 $44.28 $44.28 1,253,348
2022-02-11 $45.05 $46.27 $43.56 $44.11 $44.11 1,821,152
2022-02-10 $44.87 $47.24 $44.47 $45.17 $45.17 2,733,440
2022-02-09 $43.50 $44.87 $43.46 $44.84 $44.84 1,522,652
2022-02-08 $41.86 $43.25 $41.54 $43.07 $43.07 1,021,548
2022-02-07 $41.24 $41.92 $40.78 $41.62 $41.62 733,208
2022-02-04 $40.36 $41.30 $39.82 $41.02 $41.02 648,753
2022-02-03 $39.97 $40.94 $39.88 $39.95 $39.95 847,895
2022-02-02 $41.10 $41.73 $40.33 $40.65 $40.65 1,079,127
2022-02-01 $39.85 $41.80 $39.56 $41.31 $41.31 2,886,222
2022-01-31 $38.58 $39.50 $37.78 $39.49 $39.49 1,118,079
2022-01-28 $37.11 $38.61 $36.63 $38.58 $38.58 1,370,393
2022-01-27 $38.53 $39.30 $37.35 $37.43 $37.43 1,514,452
2022-01-26 $39.21 $40.03 $37.81 $37.99 $37.99 1,203,492
2022-01-25 $38.00 $38.95 $37.29 $38.46 $38.46 1,418,559
2022-01-24 $38.00 $38.96 $36.32 $38.81 $38.81 1,775,096
2022-01-21 $39.70 $40.29 $38.68 $39.08 $39.08 1,362,421
2022-01-20 $40.20 $41.88 $40.01 $40.09 $40.09 1,319,105
2022-01-19 $40.47 $40.96 $40.00 $40.05 $40.05 1,001,611
2022-01-18 $41.99 $41.99 $40.38 $40.49 $40.49 1,198,132
2022-01-14 $41.50 $41.80 $39.84 $40.68 $40.68 1,429,545
2022-01-13 $42.26 $42.52 $41.37 $41.55 $41.55 1,034,181
2022-01-12 $43.40 $43.45 $42.01 $42.19 $42.19 1,059,276
2022-01-11 $42.45 $43.60 $42.43 $43.22 $43.22 931,268
2022-01-10 $43.75 $43.75 $42.38 $42.74 $42.74 1,225,353
2022-01-07 $43.22 $44.27 $42.98 $43.76 $43.76 1,236,351
2022-01-06 $42.48 $43.47 $42.14 $43.12 $43.12 985,613
2022-01-05 $43.72 $44.32 $42.40 $42.45 $42.45 1,403,591
2022-01-04 $44.26 $45.10 $43.71 $43.79 $43.79 1,429,250
2022-01-03 $43.14 $44.70 $43.14 $43.71 $43.71 1,473,792
2021-12-31 $41.92 $42.61 $41.71 $42.58 $42.58 1,013,102
2021-12-30 $42.36 $42.92 $42.18 $42.28 $42.28 592,977
2021-12-29 $42.38 $42.71 $41.97 $42.26 $42.26 930,237
2021-12-28 $42.69 $43.61 $42.20 $42.87 $42.87 759,443
2021-12-27 $42.67 $43.16 $42.40 $42.86 $42.86 822,016
2021-12-23 $43.60 $44.14 $42.94 $43.09 $43.09 766,874
2021-12-22 $42.73 $43.56 $42.57 $43.26 $43.26 1,107,298
2021-12-21 $40.42 $42.77 $40.37 $42.58 $42.58 2,185,773
2021-12-20 $39.07 $40.44 $38.80 $40.18 $40.18 1,590,919
2021-12-17 $39.84 $40.48 $38.99 $40.23 $40.23 2,938,683
2021-12-16 $38.98 $40.22 $38.14 $38.73 $38.73 3,014,993
2021-12-15 $38.50 $39.06 $37.00 $38.57 $38.57 2,638,994
2021-12-14 $37.44 $38.14 $37.03 $37.20 $37.20 1,311,699
2021-12-13 $38.08 $38.22 $36.95 $37.38 $37.38 1,383,598
2021-12-10 $39.16 $39.21 $38.37 $38.58 $38.58 845,875
2021-12-09 $39.22 $39.62 $38.75 $38.88 $38.88 652,300
2021-12-08 $38.71 $40.46 $38.71 $39.78 $39.78 1,082,690
2021-12-07 $38.82 $40.05 $38.26 $38.57 $38.57 1,142,621
2021-12-06 $37.28 $38.83 $36.87 $37.99 $37.99 2,220,826
2021-12-03 $38.13 $38.24 $36.00 $36.66 $36.66 1,752,161
2021-12-02 $36.41 $38.25 $36.26 $37.87 $37.87 2,777,215
2021-12-01 $38.13 $38.97 $36.09 $36.12 $36.12 2,252,507
2021-11-30 $36.84 $37.84 $36.01 $36.57 $36.57 3,986,708
2021-11-29 $39.29 $39.39 $37.03 $37.64 $37.64 1,792,971
2021-11-26 $37.69 $38.35 $35.97 $38.29 $38.29 2,483,913
2021-11-24 $39.80 $40.98 $39.30 $39.99 $39.99 995,920
2021-11-23 $40.37 $40.71 $39.47 $40.07 $40.07 1,303,305
2021-11-22 $41.09 $41.14 $39.43 $39.50 $39.50 1,653,372
2021-11-19 $41.80 $42.12 $40.47 $40.74 $40.74 1,953,335
2021-11-18 $41.72 $42.67 $40.75 $42.50 $42.50 1,905,382
2021-11-17 $42.60 $43.00 $41.12 $41.62 $41.62 1,385,496
2021-11-16 $43.63 $43.63 $42.11 $43.16 $43.16 1,366,349
2021-11-15 $40.38 $44.28 $40.31 $43.56 $43.56 3,206,089
2021-11-12 $41.18 $41.38 $40.24 $40.58 $40.58 1,170,930
2021-11-11 $41.93 $42.15 $41.13 $41.30 $41.30 864,436
2021-11-10 $42.66 $43.47 $41.69 $42.01 $42.01 911,103
2021-11-09 $43.77 $44.57 $42.73 $43.06 $43.06 1,160,366
2021-11-08 $44.29 $45.09 $43.83 $44.33 $44.33 1,834,362
2021-11-05 $45.65 $46.41 $43.29 $44.13 $44.13 1,647,029
2021-11-04 $43.54 $43.81 $42.45 $42.50 $42.50 1,393,865
2021-11-03 $41.74 $43.46 $41.65 $43.37 $43.37 1,203,052
2021-11-02 $41.26 $42.02 $40.75 $41.97 $41.97 899,572
2021-11-01 $41.14 $42.36 $41.08 $41.49 $41.49 2,341,514
2021-10-29 $40.39 $41.93 $40.04 $41.13 $41.13 2,244,775
2021-10-28 $42.42 $42.42 $40.02 $40.39 $40.39 2,929,115
2021-10-27 $44.25 $44.90 $41.12 $42.30 $42.30 4,026,292
2021-10-26 $46.71 $47.00 $45.46 $46.20 $46.20 1,465,999
2021-10-25 $45.23 $47.01 $45.23 $46.18 $46.18 1,452,739
2021-10-22 $45.32 $46.04 $44.85 $45.30 $45.30 831,723
2021-10-21 $44.52 $45.97 $44.33 $45.37 $45.37 1,168,719
2021-10-20 $41.92 $44.85 $41.62 $44.33 $44.33 1,948,564
2021-10-19 $43.02 $43.32 $42.02 $42.05 $42.05 984,872
2021-10-18 $43.27 $43.54 $42.11 $42.93 $42.93 692,771
2021-10-15 $44.33 $45.20 $43.68 $43.70 $43.70 497,183
2021-10-14 $43.95 $44.36 $43.53 $43.85 $43.85 628,318
2021-10-13 $44.27 $44.50 $43.05 $43.54 $43.54 681,708
2021-10-12 $43.59 $44.57 $43.43 $44.32 $44.32 734,188
2021-10-11 $42.83 $43.98 $42.69 $43.51 $43.51 535,797
2021-10-08 $43.55 $44.18 $42.95 $42.97 $42.97 841,747
2021-10-07 $44.54 $45.12 $43.33 $43.73 $43.73 900,682
2021-10-06 $42.99 $44.84 $42.43 $44.33 $44.33 1,098,008
2021-10-05 $44.45 $44.53 $43.09 $43.60 $43.60 2,174,121
2021-10-04 $45.76 $45.88 $44.23 $44.29 $44.29 1,022,865
2021-10-01 $43.17 $45.67 $43.02 $45.59 $45.59 2,456,408
2021-09-30 $42.57 $42.93 $41.44 $42.50 $42.50 841,083
2021-09-29 $44.70 $44.88 $42.53 $42.57 $42.57 1,044,060
2021-09-28 $45.31 $46.11 $44.51 $44.58 $44.58 1,065,085
2021-09-27 $44.77 $45.97 $44.32 $45.36 $45.36 1,255,619
2021-09-24 $44.00 $45.10 $43.93 $44.27 $44.27 921,537
2021-09-23 $43.30 $44.70 $43.30 $44.16 $44.16 807,937
2021-09-22 $42.63 $43.45 $42.43 $43.01 $43.01 791,610
2021-09-21 $43.22 $43.91 $42.16 $42.17 $42.17 955,433
2021-09-20 $41.88 $42.84 $41.39 $42.84 $42.84 1,304,876
2021-09-17 $42.01 $43.19 $42.01 $42.92 $42.92 1,842,408
2021-09-16 $42.44 $43.12 $41.93 $42.07 $42.07 780,358
2021-09-15 $41.36 $42.58 $40.87 $42.43 $42.43 1,070,255
2021-09-14 $41.73 $41.80 $40.81 $41.58 $41.58 1,008,405
2021-09-13 $40.24 $41.93 $39.50 $41.87 $41.87 1,340,102
2021-09-10 $40.75 $41.19 $39.84 $39.84 $39.84 1,314,932
2021-09-09 $40.28 $41.10 $39.93 $40.32 $40.32 1,367,817
2021-09-08 $41.20 $41.45 $39.76 $40.57 $40.57 1,395,224
2021-09-07 $40.00 $41.67 $39.87 $41.19 $41.19 2,275,100
2021-09-03 $41.11 $41.57 $39.72 $40.16 $40.16 1,316,590
2021-09-02 $41.61 $42.75 $41.22 $41.64 $41.64 740,263
2021-09-01 $42.28 $42.35 $41.32 $41.64 $41.64 1,235,250
2021-08-31 $41.99 $42.95 $41.58 $42.24 $42.24 1,925,153
2021-08-30 $42.41 $42.63 $41.69 $42.18 $42.18 993,410
2021-08-27 $41.70 $42.86 $41.43 $42.41 $42.41 853,434
2021-08-26 $42.36 $42.92 $41.26 $41.52 $41.52 1,246,215
2021-08-25 $42.45 $43.36 $42.02 $42.82 $42.82 1,382,187
2021-08-24 $40.83 $42.83 $40.83 $42.50 $42.50 1,922,328
2021-08-23 $39.99 $41.58 $39.77 $40.02 $40.02 1,283,058
2021-08-20 $37.93 $39.32 $37.70 $39.04 $39.04 1,053,166
2021-08-19 $38.47 $38.90 $37.19 $38.03 $38.03 1,869,911
2021-08-18 $39.83 $40.20 $38.51 $38.70 $38.70 2,893,361
2021-08-17 $40.98 $41.05 $39.73 $39.92 $39.92 2,094,162
2021-08-16 $42.41 $42.48 $41.39 $41.74 $41.74 661,452
2021-08-13 $42.99 $43.56 $42.39 $42.86 $42.86 766,891
2021-08-12 $42.86 $43.24 $41.94 $42.78 $42.78 1,382,387
2021-08-11 $41.62 $43.08 $40.95 $42.98 $42.98 1,112,161
2021-08-10 $40.72 $41.73 $40.21 $41.51 $41.51 1,144,527
2021-08-09 $41.34 $41.62 $40.02 $40.78 $40.78 1,007,972
2021-08-06 $42.11 $42.69 $41.40 $41.81 $41.81 979,263
2021-08-05 $39.28 $41.83 $39.20 $41.73 $41.73 1,928,618
2021-08-04 $39.61 $40.29 $38.70 $38.76 $38.76 1,611,842
2021-08-03 $41.26 $41.51 $39.25 $40.35 $40.35 1,337,573
2021-08-02 $41.73 $43.24 $41.16 $41.36 $41.36 920,289
2021-07-30 $42.55 $43.06 $41.10 $41.55 $41.55 1,460,090
2021-07-29 $43.10 $44.20 $42.41 $42.75 $42.75 1,531,197
2021-07-28 $44.69 $45.42 $40.11 $42.17 $42.17 4,169,679
2021-07-27 $41.94 $42.78 $41.41 $42.06 $42.06 2,444,657
2021-07-26 $41.49 $42.41 $40.81 $42.40 $42.40 1,396,237
2021-07-23 $40.63 $41.10 $40.02 $40.22 $40.22 1,026,295
2021-07-22 $40.63 $41.00 $39.76 $40.32 $40.32 886,428
2021-07-21 $39.62 $41.22 $39.41 $41.12 $41.12 1,597,054
2021-07-20 $36.65 $39.49 $36.25 $39.26 $39.26 1,498,652
2021-07-19 $37.30 $37.85 $35.75 $36.35 $36.35 3,455,739
2021-07-16 $41.33 $41.33 $39.72 $39.74 $39.74 2,459,255
2021-07-15 $40.05 $40.69 $39.70 $40.60 $40.60 1,239,292
2021-07-14 $40.88 $41.78 $40.11 $40.31 $40.31 648,873
2021-07-13 $41.57 $41.82 $40.72 $40.75 $40.75 922,269
2021-07-12 $41.15 $42.30 $40.72 $42.23 $42.23 1,043,136
2021-07-09 $40.64 $41.91 $40.46 $41.77 $41.77 1,870,516
2021-07-08 $40.20 $41.03 $39.61 $40.12 $40.12 2,053,152
2021-07-07 $41.75 $42.37 $40.58 $41.03 $41.03 904,935
2021-07-06 $43.54 $43.88 $42.03 $42.10 $42.10 1,278,407
2021-07-02 $43.71 $43.91 $43.39 $43.69 $43.69 490,829
2021-07-01 $43.67 $44.47 $43.38 $43.85 $43.85 1,064,891
2021-06-30 $42.25 $43.45 $42.25 $43.28 $43.28 1,090,485
2021-06-29 $42.00 $43.04 $41.77 $42.27 $42.27 1,126,484
2021-06-28 $44.61 $44.66 $41.74 $42.44 $42.44 2,498,752
2021-06-25 $43.82 $44.90 $43.47 $44.85 $44.85 2,093,520
2021-06-24 $44.75 $44.80 $43.53 $43.94 $43.94 1,015,877
2021-06-23 $44.77 $44.90 $44.22 $44.43 $44.43 1,217,403
2021-06-22 $44.10 $44.51 $43.04 $44.27 $44.27 2,008,466
2021-06-21 $43.30 $44.79 $43.11 $44.27 $44.27 1,993,185
2021-06-18 $41.73 $42.68 $41.44 $42.55 $42.55 1,434,026
2021-06-17 $43.43 $43.70 $41.43 $42.23 $42.23 1,582,107
2021-06-16 $43.27 $43.61 $42.64 $43.46 $43.46 1,035,578
2021-06-15 $43.83 $44.05 $43.05 $43.27 $43.27 811,478
2021-06-14 $43.06 $44.27 $42.56 $43.67 $43.67 1,331,441
2021-06-11 $43.30 $43.61 $42.64 $43.27 $43.27 1,610,720
2021-06-10 $44.25 $44.31 $42.46 $42.99 $42.99 1,895,128
2021-06-09 $46.06 $46.06 $44.03 $44.07 $44.07 1,783,674
2021-06-08 $47.61 $47.61 $45.70 $46.06 $46.06 1,805,139
2021-06-07 $46.01 $47.50 $45.80 $47.42 $47.42 1,227,555
2021-06-04 $46.90 $47.06 $45.83 $45.93 $45.93 1,115,316
2021-06-03 $46.25 $46.56 $45.28 $46.42 $46.42 1,431,517
2021-06-02 $46.00 $46.66 $45.58 $46.46 $46.46 1,387,896
2021-06-01 $46.18 $46.62 $45.76 $46.37 $46.37 1,346,851
2021-05-28 $44.75 $45.62 $44.56 $45.43 $45.43 1,041,436
2021-05-27 $44.20 $45.08 $43.68 $44.89 $44.89 1,856,904
2021-05-26 $43.50 $43.85 $43.27 $43.59 $43.59 1,658,548
2021-05-25 $44.25 $45.01 $43.27 $43.30 $43.30 1,045,664
2021-05-24 $44.21 $44.62 $43.45 $43.90 $43.90 1,662,568
2021-05-21 $42.82 $43.94 $42.44 $43.67 $43.67 2,806,709
2021-05-20 $41.81 $41.90 $40.90 $41.52 $41.52 1,193,055
2021-05-19 $41.83 $42.38 $41.14 $41.71 $41.71 1,670,307
2021-05-18 $43.01 $43.93 $42.80 $42.86 $42.86 1,275,538
2021-05-17 $42.95 $43.09 $41.50 $42.55 $42.55 2,073,883
2021-05-14 $42.50 $43.88 $42.28 $43.53 $43.53 1,382,695
2021-05-13 $41.60 $43.11 $41.18 $41.98 $41.98 1,403,398
2021-05-12 $43.30 $43.72 $40.89 $41.21 $41.21 1,246,582
2021-05-11 $42.25 $43.91 $41.89 $43.68 $43.68 1,005,622
2021-05-10 $44.61 $44.61 $43.12 $43.15 $43.15 1,112,052
2021-05-07 $44.07 $44.86 $43.68 $44.53 $44.53 1,026,521
2021-05-06 $43.41 $44.20 $42.18 $44.07 $44.07 1,366,237
2021-05-05 $44.44 $44.51 $43.18 $43.36 $43.36 988,600
2021-05-04 $45.00 $45.26 $43.50 $44.29 $44.29 1,562,285
2021-05-03 $47.39 $47.43 $45.18 $45.50 $45.50 1,714,338
2021-04-30 $48.23 $48.72 $46.55 $46.98 $46.98 1,725,058
2021-04-29 $48.99 $50.07 $48.00 $48.51 $48.51 2,007,008
2021-04-28 $45.40 $49.05 $44.00 $47.91 $47.91 2,551,962
2021-04-27 $48.23 $49.93 $47.76 $49.04 $49.04 2,598,250
2021-04-26 $49.00 $49.17 $47.45 $47.95 $47.95 2,858,092
2021-04-23 $49.01 $49.47 $48.27 $48.69 $48.69 760,335
2021-04-22 $49.12 $50.56 $48.84 $49.01 $49.01 955,336
2021-04-21 $46.48 $49.19 $46.05 $49.09 $49.09 1,109,759
2021-04-20 $47.21 $48.10 $45.81 $46.72 $46.72 1,261,286
2021-04-19 $47.77 $48.31 $47.24 $47.55 $47.55 954,700
2021-04-16 $47.74 $48.15 $47.29 $47.80 $47.80 938,404
2021-04-15 $46.99 $47.59 $45.90 $47.29 $47.29 1,368,266
2021-04-14 $45.80 $47.29 $45.62 $46.62 $46.62 1,450,089
2021-04-13 $45.64 $45.91 $44.16 $45.62 $45.62 1,543,342
2021-04-12 $46.50 $46.89 $46.29 $46.32 $46.32 664,214
2021-04-09 $47.42 $47.42 $46.03 $46.89 $46.89 731,756
2021-04-08 $47.90 $48.20 $47.10 $47.41 $47.41 1,025,670
2021-04-07 $47.76 $48.11 $46.92 $48.02 $48.02 841,621
2021-04-06 $47.06 $48.59 $47.06 $47.48 $47.48 1,088,702
2021-04-05 $48.24 $48.75 $46.97 $47.01 $47.01 1,400,473
2021-04-01 $46.95 $47.52 $46.56 $47.40 $47.40 882,233
2021-03-31 $47.50 $48.13 $45.89 $46.47 $46.47 1,297,769
2021-03-30 $46.36 $47.61 $46.21 $47.29 $47.29 660,335
2021-03-29 $47.62 $47.91 $45.72 $46.38 $46.38 717,178
2021-03-26 $49.00 $49.57 $46.90 $48.06 $48.06 947,039
2021-03-25 $44.57 $48.44 $44.36 $48.32 $48.32 1,055,437
2021-03-24 $46.51 $47.93 $45.33 $45.84 $45.84 1,397,163
2021-03-23 $46.88 $47.22 $44.90 $45.55 $45.55 2,096,639
2021-03-22 $48.98 $49.01 $47.29 $47.75 $47.75 1,498,218
2021-03-19 $48.54 $49.31 $47.63 $48.91 $48.91 1,512,115
2021-03-18 $50.20 $50.52 $48.58 $48.99 $48.99 1,436,695
2021-03-17 $48.51 $49.91 $47.87 $49.82 $49.82 872,603
2021-03-16 $50.04 $50.08 $48.17 $48.65 $48.65 1,988,705
2021-03-15 $50.81 $51.75 $50.25 $50.39 $50.39 1,669,553
2021-03-12 $49.02 $50.74 $49.02 $50.52 $50.52 1,833,951
2021-03-11 $48.30 $49.32 $47.92 $48.91 $48.91 949,965
2021-03-10 $48.61 $49.66 $47.42 $48.08 $48.08 1,528,346
2021-03-09 $50.73 $50.87 $48.63 $48.85 $48.85 2,158,394
2021-03-08 $48.43 $50.99 $48.43 $50.04 $50.04 2,570,051
2021-03-05 $47.51 $48.48 $44.12 $47.34 $47.34 2,183,517
2021-03-04 $47.71 $48.77 $45.43 $47.34 $47.34 2,348,257
2021-03-03 $45.54 $48.37 $45.31 $47.40 $47.40 1,972,929
2021-03-02 $46.36 $47.14 $45.41 $45.59 $45.59 1,076,945
2021-03-01 $46.16 $46.51 $44.84 $46.50 $46.50 1,776,882
2021-02-26 $43.98 $45.72 $43.30 $44.60 $44.60 1,276,039
2021-02-25 $46.49 $47.25 $43.12 $43.44 $43.44 1,915,695
2021-02-24 $46.00 $48.32 $43.92 $45.50 $45.50 4,044,280
2021-02-23 $44.21 $44.84 $43.00 $43.50 $43.50 2,409,956
2021-02-22 $41.73 $46.15 $41.72 $44.30 $44.30 2,941,140
2021-02-19 $40.55 $42.80 $40.40 $41.90 $41.90 1,995,723
2021-02-18 $40.11 $40.30 $38.96 $40.04 $40.04 1,160,109
2021-02-17 $39.63 $40.98 $39.40 $40.43 $40.43 1,237,085
2021-02-16 $39.89 $40.78 $39.35 $40.02 $40.02 1,224,489
2021-02-12 $38.80 $39.83 $38.54 $39.83 $39.83 660,984
2021-02-11 $38.74 $39.35 $38.26 $38.96 $38.96 1,213,246
2021-02-10 $39.47 $39.82 $38.52 $38.59 $38.59 1,133,098
2021-02-09 $40.31 $40.31 $39.09 $39.51 $39.51 988,753
2021-02-08 $39.52 $40.49 $39.27 $40.24 $40.24 1,453,876
2021-02-05 $39.80 $40.27 $38.82 $39.18 $39.18 3,076,397
2021-02-04 $37.41 $39.84 $37.39 $39.35 $39.35 1,864,784
2021-02-03 $36.60 $37.83 $36.55 $37.16 $37.16 1,428,640
2021-02-02 $35.50 $36.50 $34.96 $36.29 $36.29 1,345,442
2021-02-01 $34.57 $35.42 $33.51 $35.14 $35.14 1,324,190
2021-01-29 $35.01 $35.36 $33.69 $34.20 $34.20 2,820,204
2021-01-28 $32.50 $36.06 $32.48 $35.30 $35.30 3,067,712
2021-01-27 $32.87 $33.13 $30.88 $31.65 $31.65 2,743,172
2021-01-26 $35.16 $35.53 $33.39 $33.42 $33.42 1,729,848
2021-01-25 $35.00 $35.27 $33.81 $35.14 $35.14 2,152,655
2021-01-22 $36.11 $36.60 $35.19 $35.36 $35.36 1,786,435
2021-01-21 $37.46 $37.60 $35.84 $36.72 $36.72 1,305,631
2021-01-20 $37.57 $38.07 $36.87 $37.62 $37.62 1,238,325
2021-01-19 $36.62 $37.61 $35.76 $37.21 $37.21 1,263,314
2021-01-15 $36.50 $36.98 $35.62 $36.51 $36.51 1,418,599
2021-01-14 $37.42 $37.75 $36.54 $36.69 $36.69 1,299,835
2021-01-13 $35.58 $36.09 $35.27 $36.02 $36.02 1,825,910
2021-01-12 $35.83 $36.36 $35.45 $35.82 $35.82 1,434,691
2021-01-11 $34.82 $35.74 $34.63 $35.56 $35.56 950,146
2021-01-08 $35.85 $36.00 $34.93 $35.57 $35.57 884,538
2021-01-07 $36.48 $36.90 $35.40 $35.79 $35.79 1,206,032
2021-01-06 $33.30 $36.71 $33.30 $36.00 $36.00 2,580,993
2021-01-05 $33.13 $34.18 $32.91 $33.21 $33.21 875,494
2021-01-04 $34.01 $34.43 $33.14 $33.19 $33.19 1,620,317
2020-12-31 $34.34 $34.43 $33.37 $34.10 $34.10 991,747
2020-12-30 $33.00 $34.43 $33.00 $34.30 $34.30 1,039,848
2020-12-29 $33.96 $34.41 $32.46 $32.83 $32.83 785,879
2020-12-28 $34.16 $34.52 $33.69 $33.70 $33.70 1,030,096
2020-12-24 $33.94 $34.25 $33.58 $33.65 $33.65 406,735
2020-12-23 $32.70 $34.35 $32.70 $34.04 $34.04 1,529,351
2020-12-22 $33.20 $33.45 $32.25 $32.32 $32.32 792,432
2020-12-21 $31.47 $33.19 $31.47 $32.97 $32.97 2,201,624
2020-12-18 $34.06 $34.26 $33.57 $33.82 $33.82 1,500,460
2020-12-17 $33.20 $34.16 $32.89 $34.06 $34.06 971,667
2020-12-16 $32.89 $33.30 $32.12 $32.87 $32.87 1,212,409
2020-12-15 $31.55 $32.89 $31.19 $32.89 $32.89 2,139,121
2020-12-14 $32.16 $32.32 $30.87 $31.15 $31.15 2,048,471
2020-12-11 $32.68 $33.04 $31.19 $31.33 $31.33 2,203,167
2020-12-10 $32.37 $33.16 $31.92 $32.40 $32.40 1,491,244
2020-12-09 $33.64 $34.18 $32.30 $32.84 $32.84 1,634,860
2020-12-08 $32.50 $33.87 $32.50 $33.26 $33.26 1,735,667
2020-12-07 $34.05 $34.95 $32.43 $33.07 $33.07 2,206,215
2020-12-04 $34.48 $34.71 $33.42 $34.30 $34.30 1,819,957
2020-12-03 $33.46 $34.89 $33.17 $34.31 $34.31 2,485,947
2020-12-02 $31.08 $33.33 $30.94 $33.14 $33.14 2,506,564
2020-12-01 $31.51 $32.16 $31.02 $31.41 $31.41 1,374,431
2020-11-30 $32.34 $32.36 $30.60 $30.73 $30.73 1,782,813
2020-11-27 $32.47 $33.19 $32.06 $32.41 $32.41 674,565
2020-11-25 $32.62 $32.73 $31.59 $32.51 $32.51 1,175,007
2020-11-24 $33.43 $33.88 $32.34 $32.86 $32.86 2,388,348
2020-11-23 $30.41 $32.71 $30.26 $32.46 $32.46 4,320,906
2020-11-20 $29.90 $30.46 $29.52 $29.89 $29.89 1,468,922
2020-11-19 $29.42 $30.00 $29.02 $29.39 $29.39 1,307,298
2020-11-18 $30.00 $30.59 $29.41 $29.42 $29.42 1,508,944
2020-11-17 $28.67 $30.00 $28.51 $29.78 $29.78 1,484,378
2020-11-16 $29.94 $30.00 $28.45 $29.11 $29.11 3,043,495
2020-11-13 $27.83 $29.65 $27.61 $28.39 $28.39 3,042,959
2020-11-12 $27.20 $28.35 $26.82 $27.34 $27.34 1,977,836
2020-11-11 $29.56 $29.80 $27.35 $28.02 $28.02 2,537,908
2020-11-10 $29.00 $30.27 $27.86 $29.53 $29.53 3,108,324
2020-11-09 $31.70 $33.35 $28.25 $29.40 $29.40 7,683,735
2020-11-06 $24.31 $25.09 $24.16 $24.99 $24.99 1,630,467
2020-11-05 $23.74 $24.99 $23.59 $24.60 $24.60 2,846,214
2020-11-04 $22.91 $24.41 $22.41 $23.29 $23.29 2,369,705
2020-11-03 $22.11 $23.22 $22.05 $23.08 $23.08 1,893,775
2020-11-02 $21.67 $22.19 $21.13 $21.77 $21.77 2,413,142
2020-10-30 $21.70 $22.69 $21.26 $21.62 $21.62 3,371,225
2020-10-29 $20.03 $21.25 $19.90 $20.91 $20.91 2,115,873
2020-10-28 $19.80 $20.77 $19.37 $20.04 $20.04 4,918,263
2020-10-27 $21.86 $21.96 $21.27 $21.66 $21.66 2,706,624
2020-10-26 $22.13 $22.50 $21.30 $21.88 $21.88 2,111,096
2020-10-23 $22.00 $22.81 $21.71 $22.68 $22.68 2,077,880
2020-10-22 $20.27 $22.05 $20.07 $21.90 $21.90 2,051,105
2020-10-21 $20.29 $20.42 $19.51 $20.12 $20.12 1,416,761
2020-10-20 $19.56 $20.86 $19.40 $20.57 $20.57 2,500,860
2020-10-19 $19.51 $20.09 $19.07 $19.22 $19.22 1,448,505
2020-10-16 $19.46 $19.60 $19.19 $19.29 $19.29 1,074,314
2020-10-15 $19.32 $19.87 $19.16 $19.45 $19.45 1,126,019
2020-10-14 $20.12 $20.67 $19.55 $19.56 $19.56 1,248,846
2020-10-13 $20.78 $20.81 $19.93 $20.07 $20.07 1,650,101
2020-10-12 $21.27 $21.72 $21.05 $21.07 $21.07 1,006,483
2020-10-09 $21.67 $22.10 $21.48 $21.59 $21.59 1,008,828
2020-10-08 $21.71 $21.74 $21.24 $21.66 $21.66 1,471,097
2020-10-07 $20.96 $21.64 $20.85 $21.45 $21.45 1,770,550
2020-10-06 $20.62 $21.60 $20.47 $20.58 $20.58 1,743,029
2020-10-05 $21.00 $21.01 $19.73 $20.16 $20.16 2,626,499
2020-10-02 $19.25 $20.84 $19.02 $20.74 $20.74 1,634,346
2020-10-01 $20.40 $20.46 $19.60 $19.94 $19.94 2,589,708
2020-09-30 $20.65 $21.39 $20.15 $20.30 $20.30 1,473,462
2020-09-29 $21.41 $21.49 $20.33 $20.51 $20.51 1,284,901
2020-09-28 $21.52 $21.88 $21.00 $21.53 $21.53 1,111,982
2020-09-25 $20.14 $21.01 $19.90 $20.97 $20.97 1,854,034
2020-09-24 $21.09 $21.09 $19.94 $19.96 $19.96 2,952,896
2020-09-23 $22.45 $22.98 $21.31 $21.38 $21.38 1,911,166
2020-09-22 $22.04 $22.63 $21.61 $22.25 $22.25 1,686,054
2020-09-21 $22.93 $23.09 $21.55 $22.03 $22.03 2,375,341
2020-09-18 $24.50 $24.64 $23.77 $23.84 $23.84 3,704,393
2020-09-17 $24.61 $24.97 $24.16 $24.60 $24.60 1,477,026
2020-09-16 $24.34 $25.53 $24.09 $25.09 $25.09 2,393,718
2020-09-15 $23.80 $24.51 $23.25 $24.27 $24.27 1,900,953
2020-09-14 $22.22 $24.04 $21.99 $24.01 $24.01 2,811,653
2020-09-11 $22.38 $22.49 $21.39 $21.99 $21.99 2,134,552
2020-09-10 $23.43 $24.50 $22.32 $22.33 $22.33 4,820,514
2020-09-09 $22.66 $23.57 $21.66 $23.32 $23.32 4,742,278
2020-09-08 $21.48 $23.00 $21.44 $22.80 $22.80 2,426,049
2020-09-04 $21.28 $22.47 $20.77 $22.16 $22.16 2,301,287
2020-09-03 $21.79 $22.53 $20.71 $20.86 $20.86 2,714,770
2020-09-02 $21.58 $21.86 $21.25 $21.69 $21.69 1,276,875
2020-09-01 $21.34 $22.01 $21.19 $21.48 $21.48 1,422,291
2020-08-31 $23.13 $23.29 $21.67 $21.73 $21.73 2,548,179
2020-08-28 $22.27 $24.00 $22.26 $23.43 $23.43 3,662,461
2020-08-27 $21.00 $22.97 $20.88 $22.01 $22.01 4,370,834
2020-08-26 $20.69 $20.70 $20.32 $20.50 $20.50 1,578,018
2020-08-25 $20.45 $20.71 $20.20 $20.70 $20.70 1,489,345
2020-08-24 $19.34 $20.30 $18.56 $20.20 $20.20 2,210,188
2020-08-21 $19.33 $19.90 $19.09 $19.14 $19.14 1,351,824
2020-08-20 $19.57 $19.73 $19.14 $19.26 $19.26 1,174,033
2020-08-19 $19.90 $20.39 $19.63 $19.75 $19.75 1,220,200
2020-08-18 $20.25 $20.52 $19.40 $19.96 $19.96 1,495,763
2020-08-17 $21.15 $21.34 $19.92 $20.31 $20.31 1,994,992
2020-08-14 $20.49 $21.42 $20.28 $21.15 $21.15 1,531,609
2020-08-13 $19.53 $20.72 $19.53 $20.60 $20.60 2,293,695
2020-08-12 $20.55 $20.68 $19.44 $19.80 $19.80 1,994,804
2020-08-11 $20.57 $21.49 $19.96 $20.18 $20.18 3,128,172
2020-08-10 $18.58 $19.79 $18.58 $19.70 $19.70 2,588,424
2020-08-07 $17.56 $18.40 $17.19 $18.38 $18.38 2,204,163
2020-08-06 $17.31 $17.93 $16.98 $17.75 $17.75 2,347,018
2020-08-05 $17.51 $17.82 $17.03 $17.20 $17.20 2,067,550
2020-08-04 $16.31 $17.42 $16.31 $17.15 $17.15 2,986,261
2020-08-03 $17.21 $17.21 $16.06 $16.36 $16.36 3,770,553
2020-07-31 $17.18 $17.53 $16.99 $17.39 $17.39 2,372,526
2020-07-30 $18.00 $18.11 $16.95 $17.31 $17.31 5,071,442
2020-07-29 $18.75 $18.89 $17.61 $18.50 $18.50 5,428,807
2020-07-28 $19.25 $19.72 $19.05 $19.19 $19.19 2,323,035
2020-07-27 $20.13 $20.15 $19.01 $19.49 $19.49 2,225,339
2020-07-24 $20.55 $20.80 $20.00 $20.14 $20.14 1,609,035
2020-07-23 $20.29 $20.93 $20.06 $20.79 $20.79 1,687,898
2020-07-22 $20.44 $20.68 $20.23 $20.53 $20.53 2,172,056
2020-07-21 $20.46 $20.86 $20.29 $20.72 $20.72 1,418,306
2020-07-20 $20.37 $20.76 $19.89 $20.22 $20.22 1,867,058
2020-07-17 $21.03 $21.07 $20.07 $20.55 $20.55 2,074,871
2020-07-16 $21.09 $21.33 $20.58 $21.17 $21.17 2,401,360
2020-07-15 $20.54 $21.79 $20.37 $21.73 $21.73 4,420,149
2020-07-14 $19.10 $19.54 $18.80 $19.13 $19.13 2,139,923
2020-07-13 $20.68 $20.72 $19.42 $19.48 $19.48 2,751,280
2020-07-10 $19.00 $20.38 $18.70 $20.31 $20.31 2,336,570
2020-07-09 $20.10 $20.10 $18.71 $19.11 $19.11 2,951,182
2020-07-08 $19.06 $19.59 $18.36 $19.51 $19.51 2,203,091
2020-07-07 $19.49 $20.13 $19.05 $19.05 $19.05 3,178,713
2020-07-06 $20.08 $20.33 $19.38 $19.87 $19.87 1,791,666
2020-07-02 $20.39 $20.67 $19.29 $19.51 $19.51 1,733,622
2020-07-01 $19.54 $20.71 $19.30 $19.87 $19.87 2,577,723
2020-06-30 $19.20 $19.49 $18.58 $19.21 $19.21 2,002,247
2020-06-29 $18.72 $19.67 $18.11 $19.39 $19.39 2,537,923
2020-06-26 $19.68 $19.83 $18.53 $18.60 $18.60 2,864,663
2020-06-25 $19.12 $20.00 $18.84 $19.88 $19.88 2,756,578
2020-06-24 $21.17 $21.23 $19.35 $19.78 $19.78 3,487,375
2020-06-23 $21.91 $21.96 $21.02 $21.69 $21.69 2,469,416
2020-06-22 $21.72 $21.72 $20.81 $21.52 $21.52 3,012,849
2020-06-19 $23.76 $23.78 $21.35 $21.91 $21.91 5,129,468
2020-06-18 $23.30 $24.60 $22.95 $23.40 $23.40 2,974,667
2020-06-17 $23.98 $24.12 $23.21 $23.59 $23.59 2,379,220
2020-06-16 $25.10 $25.51 $23.61 $24.23 $24.23 4,304,359
2020-06-15 $21.63 $23.92 $21.31 $23.60 $23.60 3,609,505
2020-06-12 $23.40 $23.79 $21.45 $22.74 $22.74 3,221,508
2020-06-11 $21.01 $23.35 $20.39 $21.89 $21.89 7,821,375
2020-06-10 $26.03 $26.12 $23.40 $24.53 $24.53 4,023,673
2020-06-09 $26.18 $26.63 $24.52 $26.29 $26.29 3,550,891
2020-06-08 $27.65 $28.08 $26.33 $27.06 $27.06 5,292,840
2020-06-05 $27.96 $28.24 $24.71 $25.20 $25.20 7,052,246
2020-06-04 $25.53 $25.74 $24.41 $25.17 $25.17 4,043,135
2020-06-03 $23.64 $25.64 $23.63 $25.31 $25.31 4,639,057
2020-06-02 $24.43 $24.60 $22.86 $23.33 $23.33 4,041,163
2020-06-01 $22.92 $24.23 $22.61 $23.97 $23.97 3,145,379
2020-05-29 $23.16 $24.34 $22.51 $22.98 $22.98 4,414,375
2020-05-28 $26.35 $26.60 $23.86 $24.12 $24.12 7,341,305
2020-05-27 $27.38 $27.72 $25.26 $27.35 $27.35 5,189,469
2020-05-26 $25.08 $26.39 $24.95 $25.86 $25.86 5,529,437
2020-05-22 $23.33 $23.62 $22.57 $23.54 $23.54 2,186,781
2020-05-21 $22.70 $23.59 $22.22 $23.09 $23.09 2,943,966
2020-05-20 $23.47 $24.04 $22.16 $22.78 $22.78 4,922,393
2020-05-19 $22.76 $23.71 $21.55 $22.65 $22.65 5,047,268
2020-05-18 $20.89 $22.93 $20.65 $22.69 $22.69 7,167,101
2020-05-15 $18.29 $19.40 $17.87 $19.11 $19.11 2,602,490
2020-05-14 $17.00 $18.62 $16.46 $18.61 $18.61 3,530,898
2020-05-13 $18.82 $18.83 $17.32 $17.94 $17.94 3,873,053
2020-05-12 $20.59 $20.77 $18.69 $18.83 $18.83 2,632,186
2020-05-11 $20.75 $20.98 $19.92 $20.30 $20.30 2,458,335
2020-05-08 $19.49 $21.35 $19.12 $21.19 $21.19 4,515,680
2020-05-07 $19.21 $20.06 $18.84 $18.99 $18.99 4,553,777
2020-05-06 $19.10 $19.77 $18.71 $19.01 $19.01 3,528,148
2020-05-05 $21.26 $21.29 $18.64 $18.92 $18.92 5,142,525
2020-05-04 $19.06 $20.72 $18.61 $20.62 $20.62 5,313,547
2020-05-01 $19.26 $20.44 $18.50 $20.15 $20.15 5,580,316
2020-04-30 $21.50 $21.72 $18.82 $20.01 $20.01 7,375,423
2020-04-29 $19.98 $21.28 $19.95 $21.14 $21.14 6,710,261
2020-04-28 $19.40 $19.50 $17.74 $18.97 $18.97 5,606,041
2020-04-27 $16.32 $18.52 $16.12 $17.69 $17.69 6,300,717
2020-04-24 $16.24 $16.29 $15.45 $16.00 $16.00 2,550,542
2020-04-23 $15.51 $16.81 $15.28 $16.08 $16.08 3,740,777
2020-04-22 $15.31 $15.39 $14.79 $15.20 $15.20 3,803,675
2020-04-21 $15.17 $15.61 $14.51 $14.92 $14.92 3,460,568
2020-04-20 $14.75 $16.75 $14.51 $15.67 $15.67 6,682,157
2020-04-17 $16.00 $16.39 $15.43 $15.59 $15.59 6,283,018
2020-04-16 $15.59 $15.74 $14.50 $14.89 $14.89 4,521,331
2020-04-15 $14.44 $15.82 $14.26 $15.78 $15.78 5,749,093
2020-04-14 $15.84 $16.25 $14.93 $15.51 $15.51 4,855,157
2020-04-13 $16.20 $16.24 $14.04 $14.70 $14.70 4,131,139
2020-04-09 $16.00 $17.49 $15.60 $16.14 $16.14 7,166,906
2020-04-08 $13.91 $14.56 $13.16 $14.29 $14.29 5,365,543
2020-04-07 $14.51 $16.30 $13.18 $13.41 $13.41 6,472,664
2020-04-06 $11.78 $13.42 $11.56 $12.64 $12.64 4,485,700
2020-04-03 $11.08 $11.14 $9.93 $10.68 $10.68 3,353,312
2020-04-02 $11.30 $11.91 $10.43 $11.05 $11.05 3,404,762
2020-04-01 $12.05 $12.26 $11.20 $11.41 $11.41 4,776,137
2020-03-31 $12.84 $13.81 $12.25 $12.54 $12.54 3,751,768
2020-03-30 $13.87 $13.87 $12.41 $12.57 $12.57 4,956,240
2020-03-27 $14.96 $15.00 $13.82 $13.95 $13.95 4,452,029
2020-03-26 $15.87 $17.40 $15.05 $15.58 $15.58 6,251,315
2020-03-25 $14.23 $16.13 $13.35 $15.04 $15.04 8,850,604
2020-03-24 $12.86 $13.87 $12.31 $12.94 $12.94 5,416,257
2020-03-23 $11.60 $12.00 $10.60 $11.19 $11.19 3,208,678
2020-03-20 $12.22 $12.59 $11.12 $11.80 $11.80 5,934,678
2020-03-19 $10.00 $12.25 $9.66 $11.39 $11.39 4,922,779
2020-03-18 $12.03 $12.03 $8.75 $10.36 $10.36 5,579,042
2020-03-17 $14.78 $14.94 $12.07 $12.86 $12.86 4,696,897
2020-03-16 $12.00 $17.20 $11.88 $14.58 $14.58 4,745,703
2020-03-13 $14.59 $16.91 $10.91 $16.91 $16.91 7,902,785
2020-03-12 $14.57 $15.07 $13.26 $13.49 $13.49 5,739,747
2020-03-11 $19.59 $19.83 $16.80 $17.32 $17.32 4,539,021
2020-03-10 $20.36 $20.55 $18.09 $20.36 $20.36 5,287,525
2020-03-09 $19.75 $21.00 $18.63 $19.02 $19.02 3,623,327
2020-03-06 $20.18 $22.20 $20.00 $21.33 $21.33 4,064,581
2020-03-05 $22.99 $23.00 $20.66 $21.09 $21.09 4,327,847
2020-03-04 $24.05 $24.18 $22.64 $23.57 $23.57 3,382,399
2020-03-03 $25.25 $25.99 $23.40 $23.87 $23.87 3,181,937
2020-03-02 $25.31 $25.31 $23.51 $25.14 $24.88 3,844,854
2020-02-28 $25.34 $26.10 $25.02 $25.28 $25.02 2,881,981
2020-02-27 $25.76 $27.34 $24.91 $25.84 $25.57 3,983,481
2020-02-26 $28.00 $28.12 $25.09 $25.78 $25.51 4,890,047
2020-02-25 $31.34 $31.50 $27.92 $27.95 $27.66 3,816,412
2020-02-24 $31.70 $31.89 $30.18 $31.30 $30.98 3,501,395
2020-02-21 $31.63 $33.23 $31.63 $32.63 $32.29 4,147,110
2020-02-20 $30.40 $32.26 $29.96 $31.89 $31.56 11,434,623
2020-02-19 $38.29 $38.65 $37.76 $38.02 $37.63 1,637,879
2020-02-18 $39.21 $39.26 $37.94 $38.42 $38.02 1,644,880
2020-02-14 $39.07 $39.53 $38.90 $39.21 $38.80 586,232
2020-02-13 $38.85 $39.20 $38.63 $39.17 $38.76 519,893
2020-02-12 $39.57 $39.79 $38.80 $38.97 $38.57 860,794
2020-02-11 $39.25 $39.75 $38.66 $39.57 $39.16 1,006,718
2020-02-10 $38.27 $39.20 $38.15 $39.11 $38.70 1,032,660
2020-02-07 $38.41 $38.53 $37.87 $38.14 $37.74 869,394
2020-02-06 $38.00 $38.64 $37.93 $38.42 $38.02 667,824
2020-02-05 $38.36 $38.70 $37.68 $37.86 $37.47 1,268,743
2020-02-04 $38.53 $38.78 $37.94 $38.01 $37.62 1,031,478
2020-02-03 $38.28 $38.57 $37.88 $38.02 $37.63 1,143,437
2020-01-31 $38.00 $38.91 $37.87 $38.13 $37.73 1,280,287
2020-01-30 $37.45 $37.97 $37.05 $37.89 $37.50 642,582
2020-01-29 $37.68 $38.19 $37.52 $37.58 $37.19 617,518
2020-01-28 $37.65 $37.76 $37.43 $37.73 $37.34 740,171
2020-01-27 $36.76 $38.08 $36.60 $37.55 $37.16 1,492,636
2020-01-24 $37.37 $37.77 $37.15 $37.68 $37.29 1,360,402
2020-01-23 $37.00 $37.47 $36.80 $37.28 $36.89 1,195,284
2020-01-22 $37.54 $37.96 $37.11 $37.22 $36.83 1,045,113
2020-01-21 $37.84 $38.07 $37.35 $37.55 $37.16 1,308,889
2020-01-17 $38.11 $38.86 $37.30 $37.87 $37.48 2,555,942
2020-01-16 $35.75 $38.22 $35.75 $38.20 $37.80 4,253,318
2020-01-15 $35.71 $36.37 $35.45 $35.58 $35.21 1,948,718
2020-01-14 $35.40 $36.36 $35.35 $35.67 $35.30 3,221,546
2020-01-13 $35.59 $35.93 $35.06 $35.56 $35.19 3,961,745
2020-01-10 $37.09 $37.46 $35.10 $35.96 $35.59 16,432,215
2020-01-09 $43.96 $44.42 $43.14 $43.76 $43.31 1,343,178
2020-01-08 $44.23 $44.81 $43.25 $43.56 $43.11 1,875,872
2020-01-07 $44.45 $45.28 $44.42 $44.42 $43.96 1,233,484
2020-01-06 $44.38 $44.99 $43.87 $44.37 $43.91 1,264,461
2020-01-03 $44.71 $45.33 $44.42 $45.26 $44.79 799,039
2020-01-02 $44.37 $45.06 $43.80 $45.06 $44.59 1,773,878
2019-12-31 $45.33 $45.77 $45.09 $45.11 $44.64 922,378
2019-12-30 $45.69 $46.05 $45.29 $45.38 $44.91 735,078
2019-12-27 $45.74 $46.05 $45.34 $45.67 $45.20 620,595
2019-12-26 $46.41 $46.53 $45.45 $45.59 $45.12 755,583
2019-12-24 $45.80 $46.57 $45.65 $46.26 $45.78 503,091
2019-12-23 $46.60 $46.67 $45.76 $45.89 $45.41 922,937
2019-12-20 $45.93 $46.48 $45.62 $46.29 $45.81 1,626,104
2019-12-19 $45.87 $46.48 $45.71 $45.86 $45.38 911,650
2019-12-18 $46.15 $46.29 $45.91 $45.99 $45.51 723,216
2019-12-17 $46.03 $46.29 $45.62 $45.99 $45.51 1,758,120
2019-12-16 $45.59 $46.24 $45.59 $46.05 $45.57 1,112,778
2019-12-13 $45.65 $45.88 $45.27 $45.36 $44.89 685,323
2019-12-12 $45.14 $45.90 $44.91 $45.76 $45.29 980,492
2019-12-11 $44.63 $45.24 $44.56 $45.14 $44.67 840,085
2019-12-10 $44.17 $44.63 $43.88 $44.60 $44.14 1,108,279
2019-12-09 $43.99 $44.76 $43.99 $44.09 $43.63 989,821
2019-12-06 $43.80 $44.40 $43.69 $44.12 $43.66 1,321,358
2019-12-05 $43.18 $44.06 $43.18 $43.82 $43.37 1,524,326
2019-12-04 $42.67 $43.26 $42.30 $43.15 $42.70 1,157,171
2019-12-03 $42.25 $42.91 $41.96 $42.75 $42.31 1,295,299
2019-12-02 $43.41 $43.52 $42.32 $42.69 $42.25 1,363,698
2019-11-29 $43.68 $43.80 $43.19 $43.48 $43.03 686,656
2019-11-27 $43.78 $44.24 $43.60 $43.76 $43.31 962,978
2019-11-26 $44.91 $45.23 $44.04 $44.39 $43.11 1,760,473
2019-11-25 $45.65 $45.65 $44.77 $44.95 $43.66 1,473,052
2019-11-22 $45.41 $45.89 $45.27 $45.57 $44.26 673,825
2019-11-21 $46.04 $46.11 $45.17 $45.34 $44.03 853,408
2019-11-20 $46.60 $46.86 $45.59 $46.09 $44.76 1,224,533
2019-11-19 $46.05 $46.18 $45.56 $45.96 $44.64 907,869
2019-11-18 $44.97 $46.09 $44.60 $46.05 $44.72 1,340,232
2019-11-15 $45.12 $45.37 $44.50 $44.60 $43.32 1,105,898
2019-11-14 $45.86 $46.00 $44.55 $44.90 $43.61 1,446,508
2019-11-13 $45.85 $46.38 $45.10 $45.92 $44.60 1,049,330
2019-11-12 $45.33 $46.63 $45.11 $45.86 $44.54 2,173,000
2019-11-11 $43.60 $44.87 $43.42 $44.81 $43.52 1,306,086
2019-11-08 $43.99 $44.46 $43.71 $43.77 $42.51 1,015,726
2019-11-07 $44.11 $44.48 $43.42 $43.79 $42.53 1,463,713
2019-11-06 $43.32 $44.05 $42.81 $43.89 $42.63 1,852,520
2019-11-05 $42.57 $43.38 $42.56 $43.25 $42.01 1,942,048
2019-11-04 $41.80 $42.67 $41.27 $42.44 $41.22 1,728,749
2019-11-01 $41.76 $42.24 $40.72 $41.54 $40.34 1,887,974
2019-10-31 $42.73 $42.89 $42.04 $42.19 $40.98 2,006,662
2019-10-30 $43.30 $43.58 $42.49 $42.69 $41.46 1,863,221
2019-10-29 $43.21 $43.89 $42.81 $43.30 $42.05 1,596,681
2019-10-28 $43.14 $43.82 $42.67 $43.50 $42.25 1,852,324
2019-10-25 $44.42 $44.54 $42.81 $43.16 $41.92 3,354,280
2019-10-24 $45.02 $45.27 $43.63 $44.15 $42.88 3,986,588
2019-10-23 $47.89 $48.25 $44.72 $44.88 $43.59 6,108,057
2019-10-22 $51.81 $51.85 $51.00 $51.23 $49.76 1,570,379
2019-10-21 $51.44 $52.22 $51.44 $51.90 $50.41 981,975
2019-10-18 $50.87 $51.73 $50.76 $51.38 $49.90 606,866
2019-10-17 $51.29 $52.00 $50.93 $51.03 $49.56 944,641
2019-10-16 $50.56 $51.02 $50.05 $50.83 $49.37 743,937
2019-10-15 $49.83 $50.82 $49.80 $50.59 $49.13 966,374
2019-10-14 $50.02 $50.27 $48.99 $49.71 $48.28 725,679
2019-10-11 $50.64 $50.86 $50.00 $50.32 $48.87 1,353,703
2019-10-10 $49.30 $50.87 $49.29 $50.35 $48.90 1,233,474
2019-10-09 $49.42 $49.77 $48.92 $49.46 $48.04 1,023,541
2019-10-08 $48.71 $49.75 $48.37 $49.42 $48.00 1,206,075
2019-10-07 $49.12 $49.70 $48.55 $48.93 $47.52 2,032,233
2019-10-04 $48.85 $50.70 $48.85 $49.35 $47.93 2,387,944
2019-10-03 $50.00 $50.28 $47.73 $48.78 $47.38 2,862,029
2019-10-02 $51.41 $53.00 $48.75 $50.35 $48.90 2,781,051
2019-10-01 $50.93 $51.80 $50.75 $51.52 $50.04 1,053,682
2019-09-30 $49.59 $50.90 $49.51 $50.79 $49.33 1,223,285
2019-09-27 $50.68 $50.85 $49.37 $49.40 $47.98 1,237,127
2019-09-26 $51.35 $51.42 $50.14 $50.55 $49.09 1,090,833
2019-09-25 $51.38 $51.96 $51.12 $51.60 $50.11 1,268,300
2019-09-24 $52.35 $52.51 $51.36 $51.47 $49.99 1,525,939
2019-09-23 $52.00 $52.95 $51.85 $52.00 $50.50 2,028,244
2019-09-20 $53.21 $53.39 $51.85 $52.25 $50.75 2,401,637
2019-09-19 $54.17 $54.40 $53.07 $53.12 $51.59 1,086,551
2019-09-18 $54.67 $55.04 $53.62 $54.12 $52.56 970,158
2019-09-17 $54.53 $54.95 $53.69 $54.59 $53.02 1,166,708
2019-09-16 $55.09 $55.58 $54.42 $54.75 $53.17 1,544,341
2019-09-13 $57.48 $57.92 $55.55 $55.57 $53.97 1,850,598
2019-09-12 $57.74 $58.12 $57.23 $57.30 $55.65 1,226,484
2019-09-11 $57.67 $58.14 $57.03 $57.59 $55.93 1,273,090
2019-09-10 $56.78 $57.48 $55.54 $57.47 $55.82 1,126,273
2019-09-09 $58.23 $58.30 $56.52 $56.91 $55.27 1,829,766
2019-09-06 $57.99 $58.35 $57.61 $58.04 $56.37 1,002,270
2019-09-05 $57.28 $58.03 $56.90 $57.97 $56.30 724,457
2019-09-04 $58.28 $58.49 $56.92 $56.97 $55.33 1,339,062
2019-09-03 $58.73 $59.39 $58.11 $58.62 $56.12 846,362
2019-08-30 $58.70 $59.52 $58.32 $59.17 $56.65 1,198,924
2019-08-29 $58.09 $58.65 $57.81 $58.03 $55.56 677,113
2019-08-28 $57.10 $57.96 $57.02 $57.54 $55.09 727,370
2019-08-27 $58.98 $58.98 $57.30 $57.34 $54.90 824,946
2019-08-26 $58.08 $59.31 $57.97 $58.73 $56.23 851,325
2019-08-23 $58.27 $58.78 $57.68 $57.88 $55.42 947,013
2019-08-22 $57.72 $58.57 $57.61 $58.36 $55.88 856,578
2019-08-21 $57.80 $57.99 $57.44 $57.53 $55.08 620,920
2019-08-20 $57.25 $57.70 $56.74 $57.30 $54.86 800,748
2019-08-19 $56.93 $57.39 $56.28 $57.21 $54.77 1,399,099
2019-08-16 $55.85 $56.20 $55.41 $56.17 $53.78 788,650
2019-08-15 $53.71 $55.53 $53.56 $55.45 $53.09 1,889,955
2019-08-14 $53.71 $54.22 $53.21 $53.67 $51.39 1,398,748
2019-08-13 $53.15 $54.25 $53.01 $54.15 $51.85 781,152
2019-08-12 $53.91 $54.15 $52.78 $53.17 $50.91 602,474
2019-08-09 $53.71 $54.48 $53.54 $54.18 $51.87 735,925
2019-08-08 $52.95 $53.86 $52.77 $53.66 $51.38 1,148,634
2019-08-07 $51.08 $52.66 $50.45 $52.61 $50.37 1,864,313
2019-08-06 $51.68 $52.12 $51.12 $51.39 $49.20 815,617
2019-08-05 $51.50 $51.50 $50.62 $51.32 $49.14 888,463
2019-08-02 $52.81 $52.95 $51.64 $52.39 $50.16 794,806
2019-08-01 $52.96 $53.69 $52.77 $53.07 $50.81 957,510
2019-07-31 $52.80 $53.24 $52.18 $52.83 $50.58 1,127,077
2019-07-30 $52.28 $52.91 $51.96 $52.90 $50.65 833,713
2019-07-29 $52.10 $53.12 $51.98 $52.67 $50.43 1,357,264
2019-07-26 $50.78 $52.56 $50.78 $52.10 $49.88 1,647,913
2019-07-25 $49.79 $51.93 $49.79 $50.81 $48.65 1,815,504
2019-07-24 $53.58 $54.00 $48.89 $49.77 $47.65 3,959,150
2019-07-23 $53.16 $53.31 $52.25 $53.12 $50.86 1,627,129
2019-07-22 $52.38 $53.10 $52.03 $52.87 $50.62 1,282,280
2019-07-19 $53.36 $53.64 $52.24 $52.25 $50.03 602,458
2019-07-18 $53.58 $53.58 $52.69 $53.38 $51.11 800,906
2019-07-17 $54.27 $54.62 $53.43 $53.65 $51.37 1,115,054
2019-07-16 $54.51 $54.60 $53.70 $53.79 $51.50 1,114,681
2019-07-15 $54.18 $54.47 $53.52 $54.46 $52.14 1,322,918
2019-07-12 $54.22 $54.74 $53.89 $54.07 $51.77 785,202
2019-07-11 $53.36 $54.18 $53.25 $54.17 $51.86 697,825
2019-07-10 $53.22 $53.90 $53.16 $53.35 $51.08 1,168,874
2019-07-09 $53.04 $53.30 $52.46 $52.96 $50.71 999,005
2019-07-08 $53.00 $53.13 $52.15 $52.30 $50.07 657,886
2019-07-05 $53.25 $53.68 $52.85 $53.18 $50.92 696,647
2019-07-03 $52.90 $53.67 $52.76 $53.44 $51.17 501,735
2019-07-02 $51.99 $52.75 $51.59 $52.70 $50.46 953,450
2019-07-01 $50.91 $52.10 $50.76 $51.98 $49.77 1,536,232
2019-06-28 $49.47 $50.00 $49.18 $49.68 $47.57 2,321,208
2019-06-27 $48.80 $49.40 $48.73 $49.16 $47.07 867,211
2019-06-26 $49.13 $49.44 $48.40 $48.56 $46.49 1,759,596
2019-06-25 $49.57 $49.66 $48.79 $48.97 $46.89 959,087
2019-06-24 $50.68 $51.36 $49.34 $49.69 $47.57 1,247,952
2019-06-21 $50.49 $51.26 $50.37 $50.58 $48.43 1,184,414
2019-06-20 $52.67 $53.50 $50.79 $50.86 $48.70 1,634,381
2019-06-19 $52.89 $53.63 $52.37 $52.67 $50.43 1,354,908
2019-06-18 $52.29 $52.99 $51.51 $51.63 $49.43 999,226
2019-06-17 $51.71 $52.88 $51.61 $52.00 $49.79 1,254,451
2019-06-14 $50.92 $51.80 $50.07 $51.51 $49.32 1,043,726
2019-06-13 $51.46 $51.80 $50.70 $50.87 $48.70 968,300
2019-06-12 $51.29 $52.11 $50.83 $51.52 $49.33 768,151
2019-06-11 $52.87 $53.20 $50.90 $51.11 $48.93 954,018
2019-06-10 $51.99 $53.34 $51.97 $52.66 $50.42 1,043,247
2019-06-07 $51.83 $52.49 $51.56 $51.83 $49.62 939,300
2019-06-06 $51.50 $51.80 $50.75 $51.69 $49.49 705,778
2019-06-05 $51.30 $51.39 $50.01 $51.25 $49.07 1,141,122
2019-06-04 $49.31 $51.20 $49.04 $51.18 $49.00 1,194,895
2019-06-03 $49.26 $49.76 $48.60 $48.88 $46.80 1,029,654
2019-05-31 $49.90 $50.00 $49.27 $49.36 $47.26 857,875
2019-05-30 $50.16 $50.86 $50.13 $50.29 $48.15 994,971
2019-05-29 $50.78 $50.83 $49.98 $50.18 $48.04 1,151,860
2019-05-28 $51.40 $52.41 $51.40 $52.06 $49.04 1,376,040
2019-05-24 $51.32 $51.76 $51.09 $51.24 $48.27 913,046
2019-05-23 $51.02 $51.51 $50.39 $51.10 $48.14 810,564
2019-05-22 $52.39 $52.57 $51.58 $51.66 $48.67 732,779
2019-05-21 $52.65 $52.88 $52.44 $52.50 $49.46 659,785
2019-05-20 $52.50 $52.78 $52.22 $52.34 $49.31 578,253
2019-05-17 $53.42 $53.77 $52.73 $52.80 $49.74 939,388
2019-05-16 $54.31 $54.50 $53.75 $53.85 $50.73 767,615
2019-05-15 $53.62 $54.19 $53.23 $54.05 $50.92 629,205
2019-05-14 $53.86 $54.16 $53.33 $53.63 $50.52 717,109
2019-05-13 $54.24 $54.71 $53.09 $53.48 $50.38 870,332
2019-05-10 $54.92 $55.18 $53.45 $54.88 $51.70 680,064
2019-05-09 $54.50 $55.16 $54.20 $55.14 $51.94 833,458
2019-05-08 $54.31 $55.14 $54.08 $54.60 $51.44 839,402
2019-05-07 $54.63 $55.17 $53.83 $54.31 $51.16 909,149
2019-05-06 $54.09 $55.29 $53.87 $55.09 $51.90 1,019,219
2019-05-03 $54.22 $54.99 $54.22 $54.89 $51.71 1,342,160
2019-05-02 $54.03 $54.24 $53.03 $54.23 $51.09 1,078,099
2019-05-01 $53.44 $54.22 $53.18 $53.87 $50.75 1,118,283
2019-04-30 $53.09 $53.40 $52.41 $53.09 $50.01 1,340,552
2019-04-29 $51.74 $53.38 $51.68 $53.13 $50.05 1,493,767
2019-04-26 $52.15 $52.88 $51.67 $51.78 $48.78 1,362,663
2019-04-25 $51.50 $52.06 $50.33 $51.82 $48.82 1,436,231
2019-04-24 $53.11 $53.27 $49.50 $51.53 $48.54 3,046,740
2019-04-23 $51.60 $52.68 $51.28 $52.37 $49.33 1,658,833
2019-04-22 $50.27 $51.90 $50.27 $51.58 $48.59 1,409,560
2019-04-18 $50.24 $50.76 $49.84 $50.65 $47.71 1,069,365
2019-04-17 $50.98 $50.98 $49.75 $50.41 $47.49 1,607,475
2019-04-16 $50.61 $50.83 $50.31 $50.72 $47.78 1,091,274
2019-04-15 $50.78 $50.90 $50.11 $50.66 $47.72 1,060,702
2019-04-12 $50.72 $50.74 $50.34 $50.63 $47.70 962,266
2019-04-11 $50.37 $50.63 $49.62 $50.42 $47.50 1,405,931
2019-04-10 $50.35 $50.66 $50.01 $50.25 $47.34 1,350,854
2019-04-09 $49.99 $50.53 $49.65 $50.31 $47.39 1,302,593
2019-04-08 $50.25 $50.40 $49.65 $50.18 $47.27 1,168,098
2019-04-05 $50.20 $50.53 $49.84 $50.24 $47.33 953,058
2019-04-04 $50.15 $50.53 $49.62 $50.07 $47.17 1,003,096
2019-04-03 $50.40 $50.59 $49.68 $50.05 $47.15 1,535,544
2019-04-02 $49.50 $50.49 $49.45 $50.00 $47.10 1,005,593
2019-04-01 $49.77 $49.77 $49.09 $49.60 $46.73 876,232
2019-03-29 $48.91 $49.64 $48.82 $49.35 $46.49 1,235,924
2019-03-28 $49.13 $49.35 $47.96 $48.70 $45.88 1,136,020
2019-03-27 $48.42 $49.05 $48.04 $48.94 $46.10 1,091,112
2019-03-26 $46.76 $48.75 $46.76 $48.42 $45.61 1,537,213
2019-03-25 $47.38 $47.62 $46.68 $46.75 $44.04 1,312,451
2019-03-22 $48.46 $48.46 $46.80 $47.56 $44.80 1,777,876
2019-03-21 $48.24 $49.39 $47.81 $48.79 $45.96 1,188,862
2019-03-20 $49.87 $50.18 $48.13 $48.37 $45.57 2,807,040
2019-03-19 $50.76 $51.23 $49.82 $49.98 $47.08 1,292,334
2019-03-18 $51.19 $51.33 $50.30 $50.57 $47.64 1,176,939
2019-03-15 $51.75 $52.03 $50.67 $51.20 $48.23 1,928,027
2019-03-14 $50.93 $51.66 $50.51 $51.42 $48.44 1,082,026
2019-03-13 $49.80 $51.10 $49.61 $50.92 $47.97 1,595,052
2019-03-12 $49.97 $49.97 $49.14 $49.23 $46.38 1,157,222
2019-03-11 $50.40 $50.63 $49.81 $50.00 $47.10 1,455,963
2019-03-08 $50.92 $51.00 $49.92 $50.24 $47.33 1,452,576
2019-03-07 $52.00 $52.19 $51.06 $51.33 $48.35 974,633
2019-03-06 $53.75 $53.88 $52.12 $52.13 $49.11 1,013,774
2019-03-05 $53.52 $53.93 $52.69 $53.47 $50.37 1,320,766
2019-03-04 $55.92 $56.14 $53.26 $53.64 $50.53 1,994,729
2019-03-01 $56.08 $56.44 $54.96 $55.87 $52.63 1,001,119
2019-02-28 $56.95 $57.42 $55.60 $55.71 $52.48 1,347,553
2019-02-27 $56.63 $57.24 $56.46 $56.95 $53.65 743,006
2019-02-26 $57.06 $57.39 $56.38 $56.50 $53.23 1,004,526
2019-02-25 $57.40 $57.70 $56.84 $57.13 $53.82 1,223,497
2019-02-22 $56.48 $57.19 $56.34 $57.12 $53.81 938,949
2019-02-21 $56.50 $56.95 $56.12 $56.39 $53.12 982,139
2019-02-20 $56.00 $56.48 $55.67 $56.10 $52.85 2,017,504
2019-02-19 $54.62 $56.42 $54.62 $55.73 $52.50 1,703,101
2019-02-15 $55.10 $55.16 $53.92 $54.74 $51.57 2,770,423
2019-02-14 $55.36 $56.54 $52.50 $54.87 $51.69 11,894,618
2019-02-13 $63.45 $63.97 $62.79 $63.87 $59.28 1,834,042
2019-02-12 $63.47 $64.24 $63.26 $63.27 $58.73 892,863
2019-02-11 $63.21 $63.67 $62.82 $63.25 $58.71 931,442
2019-02-08 $61.75 $63.29 $61.75 $63.21 $58.67 912,858
2019-02-07 $61.07 $62.25 $60.93 $62.21 $57.74 1,493,087
2019-02-06 $63.10 $63.41 $61.41 $61.57 $57.15 1,826,605
2019-02-05 $63.42 $64.28 $62.92 $63.10 $58.57 956,859
2019-02-04 $62.44 $63.35 $62.35 $63.20 $58.66 789,351
2019-02-01 $61.64 $63.18 $61.21 $62.54 $58.05 819,798
2019-01-31 $60.86 $62.07 $60.34 $61.59 $57.17 1,099,341
2019-01-30 $61.71 $61.78 $60.55 $60.71 $56.35 983,563
2019-01-29 $61.38 $61.76 $60.42 $61.16 $56.77 802,523
2019-01-28 $60.49 $61.88 $60.08 $61.34 $56.93 977,896
2019-01-25 $60.93 $60.98 $60.22 $60.80 $56.43 827,554
2019-01-24 $59.50 $60.59 $59.32 $60.26 $55.93 826,657
2019-01-23 $60.19 $60.88 $58.99 $59.46 $55.19 1,255,085
2019-01-22 $59.99 $60.64 $59.66 $60.01 $55.70 1,635,469
2019-01-18 $60.99 $61.22 $59.93 $60.07 $55.76 1,881,989
2019-01-17 $61.65 $62.23 $60.32 $60.36 $56.02 1,649,576
2019-01-16 $62.08 $63.05 $61.96 $62.27 $57.80 736,479
2019-01-15 $62.17 $62.57 $61.53 $61.97 $57.52 748,892
2019-01-14 $61.62 $62.66 $61.15 $62.20 $57.73 937,182
2019-01-11 $60.95 $62.25 $60.36 $61.96 $57.51 864,825
2019-01-10 $59.84 $61.18 $59.50 $60.88 $56.51 630,553
2019-01-09 $60.26 $60.71 $59.87 $60.16 $55.84 638,326
2019-01-08 $59.85 $60.34 $59.08 $60.22 $55.89 702,718
2019-01-07 $58.20 $59.76 $57.45 $59.06 $54.82 1,116,825
2019-01-04 $56.94 $57.94 $56.54 $57.80 $53.65 795,675
2019-01-03 $55.42 $56.77 $54.68 $55.93 $51.91 455,543
2019-01-02 $54.88 $56.31 $54.40 $56.03 $52.01 768,231
2018-12-31 $55.01 $55.84 $54.69 $55.63 $51.63 661,029
2018-12-28 $54.25 $55.36 $53.60 $54.72 $50.79 925,840
2018-12-27 $52.57 $54.14 $52.17 $54.14 $50.25 887,131
2018-12-26 $50.84 $53.33 $49.99 $53.27 $49.44 1,053,289
2018-12-24 $51.76 $52.36 $49.79 $50.80 $47.15 747,962
2018-12-21 $53.92 $54.58 $52.39 $52.42 $48.65 1,555,521
2018-12-20 $54.92 $55.00 $52.91 $53.97 $50.09 1,015,914
2018-12-19 $57.37 $57.96 $55.21 $55.56 $51.57 1,024,869
2018-12-18 $59.05 $59.29 $57.17 $57.30 $53.18 908,629
2018-12-17 $59.09 $59.39 $58.07 $58.49 $54.29 843,830
2018-12-14 $58.32 $60.00 $58.25 $59.16 $54.91 943,265
2018-12-13 $59.35 $59.35 $58.07 $58.75 $54.53 621,894
2018-12-12 $59.47 $61.19 $59.13 $59.15 $54.90 544,282
2018-12-11 $60.49 $60.70 $58.08 $58.39 $54.20 900,359
2018-12-10 $57.62 $60.11 $57.26 $59.78 $55.49 868,944
2018-12-07 $57.57 $58.40 $57.30 $57.58 $53.44 1,096,317
2018-12-06 $57.14 $58.07 $56.35 $58.03 $53.86 1,313,392
2018-12-04 $60.15 $60.25 $57.93 $57.95 $53.79 1,081,555
2018-12-03 $62.25 $62.31 $59.20 $59.81 $55.51 1,884,882
2018-11-30 $61.38 $61.83 $60.66 $61.36 $56.95 851,825
2018-11-29 $61.33 $61.94 $60.84 $61.59 $57.17 626,853
2018-11-28 $60.81 $61.65 $60.23 $61.54 $57.12 694,146
2018-11-27 $60.71 $61.65 $60.39 $61.63 $56.45 726,899
2018-11-26 $61.04 $61.04 $60.28 $60.83 $55.72 790,125
2018-11-23 $59.50 $60.72 $59.43 $60.39 $55.32 327,168
2018-11-21 $58.71 $60.25 $58.69 $59.82 $54.79 640,804
2018-11-20 $59.16 $59.57 $58.23 $58.49 $53.57 1,593,609
2018-11-19 $59.68 $60.51 $59.05 $59.80 $54.77 1,393,961
2018-11-16 $58.41 $60.17 $58.41 $59.84 $54.81 1,237,940
2018-11-15 $56.47 $59.42 $56.25 $58.84 $53.90 1,353,029
2018-11-14 $57.23 $57.43 $56.28 $56.41 $51.67 1,342,347
2018-11-13 $56.25 $57.35 $56.19 $56.80 $52.03 1,595,403
2018-11-12 $57.07 $57.46 $56.15 $56.26 $51.53 1,167,917
2018-11-09 $58.02 $58.29 $56.91 $57.17 $52.37 2,000,213
2018-11-08 $58.00 $58.68 $57.80 $58.02 $53.14 1,537,910
2018-11-07 $58.61 $58.96 $57.32 $58.35 $53.45 1,119,299
2018-11-06 $56.40 $58.48 $56.33 $58.45 $53.54 1,121,445
2018-11-05 $56.31 $56.89 $55.62 $56.49 $51.74 1,470,270
2018-11-02 $56.34 $56.98 $55.50 $56.29 $51.56 1,169,880
2018-11-01 $53.96 $56.52 $53.87 $55.98 $51.28 2,180,445
2018-10-31 $54.27 $54.51 $53.12 $53.86 $49.33 1,592,809
2018-10-30 $52.88 $53.64 $52.00 $53.56 $49.06 1,536,382
2018-10-29 $54.77 $56.24 $52.18 $52.61 $48.19 1,611,655
2018-10-26 $53.30 $55.14 $53.02 $54.19 $49.64 2,388,564
2018-10-25 $53.54 $53.68 $51.91 $53.33 $48.85 3,004,410
2018-10-24 $58.69 $58.79 $53.29 $53.30 $48.82 5,499,756
2018-10-23 $64.66 $65.18 $63.09 $63.46 $58.13 2,297,959
2018-10-22 $66.33 $67.37 $65.50 $65.57 $60.06 1,709,813
2018-10-19 $67.58 $67.95 $66.06 $66.33 $60.76 1,572,226
2018-10-18 $68.35 $69.19 $67.26 $67.58 $61.90 1,227,116
2018-10-17 $69.24 $69.45 $68.48 $68.58 $62.82 1,205,082
2018-10-16 $67.38 $69.31 $67.00 $69.24 $63.42 1,228,158
2018-10-15 $66.15 $67.40 $66.14 $67.15 $61.51 899,956
2018-10-12 $66.10 $66.66 $65.26 $66.19 $60.63 899,271
2018-10-11 $65.77 $66.21 $64.77 $65.43 $59.93 1,546,589
2018-10-10 $66.22 $67.00 $65.88 $66.00 $60.45 1,733,374
2018-10-09 $66.88 $67.36 $66.23 $66.29 $60.72 862,177
2018-10-08 $66.33 $66.95 $66.03 $66.85 $61.23 1,096,964
2018-10-05 $67.28 $67.71 $65.98 $66.72 $61.11 1,315,196
2018-10-04 $66.81 $67.25 $65.97 $67.13 $61.49 965,217
2018-10-03 $66.71 $67.57 $66.37 $66.87 $61.25 955,530
2018-10-02 $68.54 $68.67 $66.34 $66.69 $61.09 1,597,202
2018-10-01 $69.82 $69.82 $68.15 $68.45 $62.70 986,544
2018-09-28 $69.85 $70.78 $69.47 $69.82 $63.95 873,068
2018-09-27 $70.07 $70.87 $69.60 $69.90 $64.03 904,282
2018-09-26 $70.36 $71.27 $70.07 $70.43 $64.51 651,830
2018-09-25 $69.30 $70.63 $68.86 $70.22 $64.32 901,558
2018-09-24 $68.77 $69.33 $68.17 $69.04 $63.24 1,123,719
2018-09-21 $67.61 $69.76 $67.57 $68.72 $62.95 2,603,666
2018-09-20 $67.34 $67.93 $66.58 $67.50 $61.83 1,550,013
2018-09-19 $67.96 $68.22 $67.07 $67.32 $61.66 1,045,980
2018-09-18 $68.21 $69.24 $67.84 $67.94 $62.23 1,484,947
2018-09-17 $68.40 $68.65 $67.10 $68.31 $62.57 1,248,003
2018-09-14 $69.10 $69.40 $67.96 $68.41 $62.66 1,077,635
2018-09-13 $70.40 $70.66 $68.42 $69.41 $63.58 1,536,284
2018-09-12 $69.67 $70.94 $69.60 $70.20 $64.30 958,617
2018-09-11 $70.25 $70.42 $68.30 $69.78 $63.92 1,480,544
2018-09-10 $72.13 $72.26 $70.60 $70.62 $64.69 1,506,785
2018-09-07 $71.39 $72.39 $70.81 $71.81 $65.78 1,583,059
2018-09-06 $68.49 $71.94 $68.23 $71.50 $65.49 1,629,492
2018-09-05 $68.47 $68.89 $68.08 $68.44 $62.69 919,912
2018-09-04 $67.47 $68.58 $67.17 $68.39 $62.64 1,184,251
2018-08-31 $65.19 $67.78 $64.73 $67.55 $61.87 1,388,165
2018-08-30 $65.09 $65.77 $64.86 $65.27 $59.78 453,508
2018-08-29 $65.08 $65.79 $64.78 $65.28 $59.79 631,054
2018-08-28 $65.21 $65.93 $64.63 $65.68 $59.45 1,053,551
2018-08-27 $66.85 $67.19 $65.15 $65.21 $59.02 795,004
2018-08-24 $65.77 $67.08 $65.66 $66.48 $60.17 1,239,808
2018-08-23 $65.00 $65.97 $64.66 $65.90 $59.65 864,328
2018-08-22 $66.80 $67.08 $65.11 $65.19 $59.01 1,036,372
2018-08-21 $67.12 $67.45 $66.70 $67.05 $60.69 658,266
2018-08-20 $67.63 $67.90 $66.71 $66.85 $60.51 513,866
2018-08-17 $67.20 $67.66 $66.92 $67.46 $61.06 595,938
2018-08-16 $66.95 $67.67 $66.87 $67.19 $60.82 474,560
2018-08-15 $66.87 $67.18 $66.32 $66.98 $60.63 591,712
2018-08-14 $66.48 $67.47 $66.42 $67.16 $60.79 720,852
2018-08-13 $66.00 $66.75 $65.56 $66.35 $60.06 565,151
2018-08-10 $66.03 $66.48 $65.78 $66.14 $59.87 790,981
2018-08-09 $66.13 $66.47 $65.86 $65.94 $59.69 814,300
2018-08-08 $66.15 $66.65 $65.85 $65.95 $59.69 880,955
2018-08-07 $65.67 $66.45 $65.67 $66.24 $59.96 876,896
2018-08-06 $64.70 $65.76 $64.70 $65.66 $59.43 777,730
2018-08-03 $64.86 $65.47 $64.35 $64.70 $58.56 879,879
2018-08-02 $63.22 $64.73 $63.22 $64.47 $58.35 909,474
2018-08-01 $64.56 $64.56 $62.67 $63.32 $57.31 1,691,403
2018-07-31 $64.51 $65.76 $64.28 $64.95 $58.79 1,502,282
2018-07-30 $65.01 $65.10 $63.78 $64.45 $58.34 1,281,758
2018-07-27 $66.25 $66.25 $64.91 $65.09 $58.92 1,702,589
2018-07-26 $66.68 $67.74 $65.25 $66.22 $59.94 1,782,181
2018-07-25 $70.85 $71.77 $66.43 $67.25 $60.87 3,134,075
2018-07-24 $67.83 $67.98 $66.00 $67.16 $60.79 2,151,174
2018-07-23 $67.80 $67.96 $66.69 $67.36 $60.97 1,718,372
2018-07-20 $69.33 $69.58 $67.40 $67.64 $61.22 3,422,139
2018-07-19 $69.60 $71.26 $69.49 $71.01 $64.27 1,817,847
2018-07-18 $70.61 $70.83 $69.48 $69.82 $63.20 1,202,632
2018-07-17 $69.35 $70.73 $69.35 $70.39 $63.71 929,080
2018-07-16 $69.76 $70.00 $69.27 $69.81 $63.19 554,956
2018-07-13 $69.11 $69.80 $69.11 $69.52 $62.93 542,421
2018-07-12 $68.29 $69.34 $67.56 $69.15 $62.59 725,048
2018-07-11 $66.28 $68.41 $64.37 $68.31 $61.83 1,874,960
2018-07-10 $69.95 $70.44 $69.01 $69.24 $62.67 806,517
2018-07-09 $71.50 $71.87 $70.00 $70.20 $63.54 1,152,621
2018-07-06 $71.00 $71.84 $70.97 $71.77 $64.96 539,364
2018-07-05 $70.73 $71.15 $70.35 $71.06 $64.32 411,820
2018-07-03 $70.38 $71.23 $69.99 $70.34 $63.67 330,857
2018-07-02 $69.82 $70.52 $69.21 $70.13 $63.48 902,656
2018-06-29 $71.08 $71.57 $69.48 $70.05 $63.41 1,352,435
2018-06-28 $71.00 $71.76 $70.65 $71.05 $64.31 582,768
2018-06-27 $71.61 $72.00 $70.98 $70.98 $64.25 527,172
2018-06-26 $71.45 $71.75 $70.58 $71.54 $64.75 528,723
2018-06-25 $72.30 $72.38 $70.85 $71.18 $64.43 804,220
2018-06-22 $72.73 $73.38 $72.55 $72.70 $65.80 953,195
2018-06-21 $72.80 $73.05 $72.03 $72.20 $65.35 691,297
2018-06-20 $72.49 $72.86 $72.07 $72.76 $65.86 1,590,518
2018-06-19 $71.64 $72.00 $71.00 $71.98 $65.15 577,313
2018-06-18 $72.06 $72.54 $71.66 $72.04 $65.21 812,893
2018-06-15 $71.67 $72.68 $71.58 $72.43 $65.56 1,116,688
2018-06-14 $71.94 $72.58 $71.46 $72.36 $65.50 1,238,062
2018-06-13 $72.00 $72.50 $71.46 $71.49 $64.71 1,040,407
2018-06-12 $71.24 $72.12 $70.78 $72.03 $65.20 1,254,612
2018-06-11 $70.95 $71.41 $70.58 $71.16 $64.41 1,036,344
2018-06-08 $69.99 $70.78 $69.63 $70.67 $63.97 985,392
2018-06-07 $69.86 $70.53 $69.27 $69.91 $63.28 1,003,889
2018-06-06 $67.76 $69.99 $67.50 $69.74 $63.13 1,798,094
2018-06-05 $66.27 $67.56 $66.17 $67.44 $61.04 1,376,934
2018-06-04 $66.50 $66.85 $66.11 $66.39 $60.09 871,476
2018-06-01 $64.88 $66.41 $64.55 $66.23 $59.95 1,222,410
2018-05-31 $65.13 $65.55 $64.30 $64.52 $58.40 1,112,897
2018-05-30 $63.80 $65.00 $63.80 $64.91 $58.75 814,047
2018-05-29 $63.95 $64.60 $63.52 $64.45 $57.64 1,251,657
2018-05-25 $63.79 $64.66 $63.79 $64.26 $57.47 1,645,297
2018-05-24 $63.07 $63.83 $62.59 $63.80 $57.06 1,082,719
2018-05-23 $63.90 $64.20 $62.52 $63.13 $56.46 1,136,151
2018-05-22 $64.17 $64.52 $64.00 $64.11 $57.34 886,743
2018-05-21 $64.69 $64.92 $63.92 $64.21 $57.43 1,189,657
2018-05-18 $64.31 $64.87 $63.92 $64.53 $57.72 1,414,902
2018-05-17 $63.87 $64.36 $63.74 $64.26 $57.47 1,141,239
2018-05-16 $63.49 $64.48 $63.49 $63.77 $57.04 1,286,323
2018-05-15 $62.91 $63.73 $62.71 $63.32 $56.63 1,108,066
2018-05-14 $62.26 $63.21 $62.13 $62.99 $56.34 987,542
2018-05-11 $62.15 $62.45 $61.76 $62.21 $55.64 599,121
2018-05-10 $61.33 $61.98 $61.27 $61.92 $55.38 655,565
2018-05-09 $62.01 $62.19 $60.92 $61.04 $54.59 745,307
2018-05-08 $62.45 $63.21 $61.40 $62.04 $55.49 689,609
2018-05-07 $63.18 $63.39 $62.46 $62.61 $56.00 781,706
2018-05-04 $62.44 $63.24 $62.03 $63.08 $56.42 906,066
2018-05-03 $63.20 $63.52 $62.40 $62.47 $55.87 870,627
2018-05-02 $62.91 $63.80 $62.60 $63.48 $56.78 881,959
2018-05-01 $63.00 $63.37 $62.22 $62.76 $56.13 1,012,538
2018-04-30 $64.37 $64.37 $63.00 $63.24 $56.56 1,214,144
2018-04-27 $64.30 $64.43 $63.01 $64.00 $57.24 1,487,632
2018-04-26 $64.70 $65.00 $63.30 $64.01 $57.25 1,604,932
2018-04-25 $63.76 $66.82 $63.36 $64.18 $57.40 3,808,647
2018-04-24 $60.88 $61.00 $58.93 $59.16 $52.91 1,412,554
2018-04-23 $61.44 $61.70 $60.47 $60.82 $54.40 1,198,680
2018-04-20 $61.58 $61.86 $61.20 $61.32 $54.84 894,936
2018-04-19 $61.78 $62.26 $61.48 $61.72 $55.20 678,170
2018-04-18 $61.03 $61.93 $60.97 $61.92 $55.38 666,240
2018-04-17 $61.27 $61.91 $60.78 $61.10 $54.65 858,007
2018-04-16 $62.00 $62.11 $61.06 $61.22 $54.76 1,008,079
2018-04-13 $62.28 $62.39 $61.54 $61.70 $55.18 654,550
2018-04-12 $62.14 $62.30 $61.41 $61.99 $55.44 811,530
2018-04-11 $61.88 $62.20 $61.62 $61.93 $55.39 681,017
2018-04-10 $62.08 $62.61 $61.84 $62.15 $55.59 750,391
2018-04-09 $62.46 $62.63 $61.20 $61.24 $54.77 713,348
2018-04-06 $62.44 $62.90 $61.76 $62.16 $55.60 1,322,176
2018-04-05 $61.73 $63.28 $61.54 $62.87 $56.23 917,996
2018-04-04 $60.26 $61.74 $60.26 $61.55 $55.05 449,805
2018-04-03 $60.43 $61.02 $60.15 $60.98 $54.54 724,497
2018-04-02 $62.25 $62.25 $59.57 $60.17 $53.82 884,396
2018-03-29 $61.71 $62.64 $61.71 $62.26 $55.69 823,590
2018-03-28 $60.45 $62.42 $60.45 $61.57 $55.07 1,108,164
2018-03-27 $60.92 $60.92 $60.09 $60.31 $53.94 886,538
2018-03-26 $60.19 $61.08 $59.79 $60.67 $54.26 1,318,452
2018-03-23 $60.26 $61.13 $59.50 $59.50 $53.22 1,156,048
2018-03-22 $60.63 $61.68 $60.08 $60.08 $53.74 648,134
2018-03-21 $60.38 $61.40 $60.38 $61.06 $54.61 733,628
2018-03-20 $61.28 $61.48 $60.36 $60.48 $54.09 1,059,752
2018-03-19 $61.85 $62.03 $60.69 $61.21 $54.75 1,790,476
2018-03-16 $62.40 $62.83 $61.84 $62.20 $55.63 1,399,940
2018-03-15 $63.69 $64.01 $62.18 $62.33 $55.75 943,977
2018-03-14 $63.39 $63.86 $62.96 $63.62 $56.90 628,519
2018-03-13 $64.01 $64.70 $62.92 $63.05 $56.39 892,376
2018-03-12 $64.56 $64.83 $63.17 $63.83 $57.09 950,361
2018-03-09 $64.44 $64.53 $63.15 $64.41 $57.61 951,991
2018-03-08 $64.86 $65.16 $63.50 $64.15 $57.38 668,968
2018-03-07 $63.52 $64.53 $63.48 $64.48 $57.67 880,519
2018-03-06 $64.77 $65.19 $63.14 $63.93 $57.18 939,038
2018-03-05 $63.99 $64.73 $63.91 $64.62 $57.80 721,071
2018-03-02 $62.66 $64.23 $62.51 $64.15 $57.38 490,929
2018-03-01 $64.09 $64.65 $62.78 $63.25 $56.57 737,760
2018-02-28 $65.31 $65.52 $64.08 $64.09 $57.32 649,093
2018-02-27 $66.90 $67.02 $64.95 $64.97 $58.11 987,807
2018-02-26 $66.95 $67.05 $66.32 $66.73 $59.68 620,427
2018-02-23 $65.85 $66.90 $65.79 $66.89 $59.83 540,610
2018-02-22 $66.86 $67.16 $65.09 $65.45 $58.54 1,162,601
2018-02-21 $66.57 $67.34 $65.53 $66.74 $59.69 773,761
2018-02-20 $68.95 $68.95 $65.98 $66.18 $59.19 2,295,728
2018-02-16 $68.60 $70.44 $68.60 $69.38 $62.05 1,794,557
2018-02-15 $66.74 $68.40 $66.71 $68.35 $61.13 1,090,504
2018-02-14 $65.22 $67.52 $64.82 $67.43 $59.63 1,196,119
2018-02-13 $65.51 $65.75 $64.99 $65.41 $57.84 782,818
2018-02-12 $66.21 $66.38 $65.02 $65.78 $58.17 793,045
2018-02-09 $64.73 $66.28 $63.42 $66.04 $58.40 1,139,962
2018-02-08 $65.14 $65.14 $63.85 $64.00 $56.60 792,517
2018-02-07 $65.07 $66.03 $64.90 $65.00 $57.48 638,586
2018-02-06 $63.37 $65.52 $62.26 $65.02 $57.50 1,118,846
2018-02-05 $65.76 $66.57 $64.44 $64.62 $57.14 709,396
2018-02-02 $67.95 $67.95 $65.99 $66.20 $58.54 760,953
2018-02-01 $67.51 $68.55 $67.24 $68.06 $60.19 770,609
2018-01-31 $67.72 $68.04 $67.10 $67.56 $59.74 710,177
2018-01-30 $67.74 $68.14 $67.20 $67.42 $59.62 1,813,988
2018-01-29 $68.37 $68.41 $67.77 $67.91 $60.05 562,487
2018-01-26 $69.50 $69.50 $68.02 $68.74 $60.79 1,033,919
2018-01-25 $69.33 $69.99 $69.02 $69.55 $61.50 558,008
2018-01-24 $67.99 $69.35 $67.84 $69.20 $61.19 725,351
2018-01-23 $67.91 $68.44 $67.65 $67.81 $59.96 596,142
2018-01-22 $68.12 $68.57 $67.79 $68.00 $60.13 763,104
2018-01-19 $67.26 $68.00 $67.20 $67.87 $60.02 485,613
2018-01-18 $67.40 $67.93 $67.11 $67.25 $59.47 696,024
2018-01-17 $67.17 $67.88 $66.96 $67.29 $59.51 459,727
2018-01-16 $68.66 $69.00 $66.85 $66.97 $59.22 846,198
2018-01-12 $67.27 $68.07 $67.05 $67.97 $60.11 742,243
2018-01-11 $65.81 $67.34 $65.75 $67.18 $59.41 704,298
2018-01-10 $65.67 $65.83 $64.72 $65.74 $58.13 678,048
2018-01-09 $66.26 $66.57 $65.66 $65.89 $58.27 574,295
2018-01-08 $65.96 $66.54 $65.25 $66.02 $58.38 936,318
2018-01-05 $65.55 $65.93 $65.25 $65.70 $58.10 753,696
2018-01-04 $65.86 $65.92 $64.86 $65.08 $57.55 829,196
2018-01-03 $66.84 $67.15 $65.32 $65.53 $57.95 570,785
2018-01-02 $67.00 $67.35 $65.96 $66.84 $59.11 854,986
2017-12-29 $67.05 $67.57 $66.54 $66.57 $58.87 617,833
2017-12-28 $67.55 $67.77 $66.67 $66.95 $59.20 436,020
2017-12-27 $67.58 $67.79 $67.20 $67.33 $59.54 367,268
2017-12-26 $67.69 $67.94 $66.96 $67.58 $59.76 732,779
2017-12-22 $67.55 $67.77 $67.25 $67.52 $59.71 431,190
2017-12-21 $67.10 $67.71 $66.65 $67.35 $59.56 889,100
2017-12-20 $66.17 $67.23 $66.17 $67.06 $59.30 871,792
2017-12-19 $67.32 $67.78 $66.23 $66.25 $58.59 1,050,736
2017-12-18 $67.48 $67.65 $66.83 $67.51 $59.70 697,703
2017-12-15 $66.45 $67.25 $65.88 $66.90 $59.16 1,141,234
2017-12-14 $65.91 $66.43 $65.54 $65.70 $58.10 645,261
2017-12-13 $65.82 $65.96 $65.35 $65.47 $57.90 747,919
2017-12-12 $66.47 $66.47 $65.37 $65.50 $57.92 873,034
2017-12-11 $65.30 $66.46 $65.29 $66.37 $58.69 1,207,147
2017-12-08 $65.54 $66.28 $65.19 $65.29 $57.74 870,411
2017-12-07 $66.05 $66.48 $64.96 $65.19 $57.65 1,043,740
2017-12-06 $66.25 $66.65 $66.01 $66.11 $58.46 715,521
2017-12-05 $65.84 $66.35 $65.63 $66.13 $58.48 715,754
2017-12-04 $66.09 $66.55 $65.54 $65.58 $57.99 851,834
2017-12-01 $65.67 $66.20 $65.17 $65.82 $58.21 652,438
2017-11-30 $64.23 $65.46 $63.97 $65.42 $57.85 591,279
2017-11-29 $63.06 $64.53 $63.06 $64.16 $56.74 813,600
2017-11-28 $64.44 $64.44 $63.65 $63.83 $55.84 1,421,099
2017-11-27 $65.08 $65.65 $64.37 $64.40 $56.33 785,644
2017-11-24 $64.71 $65.18 $64.25 $65.10 $56.95 262,516
2017-11-22 $64.28 $65.41 $64.08 $64.59 $56.50 986,446
2017-11-21 $64.16 $64.78 $64.08 $64.51 $56.43 638,732
2017-11-20 $65.72 $65.72 $64.06 $64.19 $56.15 655,008
2017-11-17 $64.74 $65.60 $64.60 $65.49 $57.29 925,360
2017-11-16 $64.80 $65.34 $64.69 $64.96 $56.82 603,845
2017-11-15 $65.14 $65.15 $64.54 $64.66 $56.56 471,361
2017-11-14 $64.73 $65.35 $64.28 $65.27 $57.10 573,811
2017-11-13 $64.25 $65.04 $64.11 $64.73 $56.62 797,509
2017-11-10 $65.25 $65.75 $64.64 $64.68 $56.58 763,632
2017-11-09 $64.74 $65.24 $64.73 $65.10 $56.95 611,353
2017-11-08 $64.30 $64.96 $64.28 $64.72 $56.61 546,872
2017-11-07 $64.18 $64.57 $63.92 $64.28 $56.23 954,880
2017-11-06 $63.93 $64.83 $63.93 $63.95 $55.94 937,000
2017-11-03 $64.25 $64.58 $63.50 $63.80 $55.81 756,699
2017-11-02 $62.95 $64.62 $62.95 $64.24 $56.19 1,025,002
2017-11-01 $63.11 $63.43 $62.67 $63.09 $55.19 923,170
2017-10-31 $62.00 $63.08 $61.88 $62.79 $54.93 1,023,914
2017-10-30 $62.61 $62.66 $61.55 $62.00 $54.24 1,463,300
2017-10-27 $62.78 $63.16 $62.04 $62.72 $54.87 1,394,865
2017-10-26 $62.01 $64.07 $61.46 $62.63 $54.79 2,921,099
2017-10-25 $59.17 $60.85 $58.76 $60.72 $53.12 2,665,419
2017-10-24 $61.45 $62.28 $61.45 $62.09 $54.31 1,800,976
2017-10-23 $61.05 $61.75 $60.84 $61.27 $53.60 1,168,044
2017-10-20 $60.98 $61.30 $60.44 $60.82 $53.20 976,386
2017-10-19 $60.17 $61.19 $59.76 $60.65 $53.05 770,063
2017-10-18 $59.88 $60.96 $59.73 $60.36 $52.80 1,555,134
2017-10-17 $61.11 $61.33 $59.61 $59.90 $52.40 2,210,490
2017-10-16 $61.70 $62.36 $61.12 $61.51 $53.81 1,367,964
2017-10-13 $61.36 $62.50 $61.25 $61.97 $54.21 1,201,561
2017-10-12 $61.00 $61.90 $60.79 $61.37 $53.68 811,116
2017-10-11 $60.79 $61.55 $60.79 $61.15 $53.49 908,034
2017-10-10 $61.63 $62.16 $60.73 $60.92 $53.29 1,050,181
2017-10-09 $60.17 $61.42 $60.10 $61.28 $53.61 924,755
2017-10-06 $61.00 $61.17 $59.94 $60.17 $52.63 1,563,396
2017-10-05 $61.62 $62.25 $61.05 $61.23 $53.56 1,104,390
2017-10-04 $61.12 $62.11 $61.12 $61.83 $54.09 1,134,973
2017-10-03 $60.53 $61.13 $60.39 $61.07 $53.42 1,079,325
2017-10-02 $60.48 $60.91 $60.37 $60.67 $53.07 1,377,665
2017-09-29 $61.00 $61.66 $60.11 $60.94 $53.31 13,452,535
2017-09-28 $59.93 $61.14 $59.51 $60.88 $53.26 3,092,448
2017-09-27 $59.88 $61.19 $59.79 $59.93 $52.42 4,939,312
2017-09-26 $57.82 $58.75 $57.76 $58.02 $50.75 767,626
2017-09-25 $58.00 $58.53 $57.50 $57.77 $50.54 1,694,476
2017-09-22 $57.93 $59.33 $57.93 $58.96 $51.58 1,412,197
2017-09-21 $56.76 $57.91 $56.59 $57.82 $50.58 623,070
2017-09-20 $56.90 $56.93 $56.01 $56.75 $49.64 846,136
2017-09-19 $57.29 $57.57 $56.72 $56.75 $49.64 826,875
2017-09-18 $57.61 $58.37 $56.38 $57.07 $49.92 1,786,100
2017-09-15 $57.32 $57.67 $56.83 $57.61 $50.40 1,784,400
2017-09-14 $55.94 $57.49 $55.46 $57.40 $50.21 1,860,329
2017-09-13 $55.20 $56.50 $55.17 $56.14 $49.11 1,448,959
2017-09-12 $55.14 $55.31 $54.77 $55.29 $48.37 1,029,166
2017-09-11 $52.75 $55.15 $52.64 $55.14 $48.23 1,479,001
2017-09-08 $52.16 $52.75 $51.65 $52.67 $46.07 751,161
2017-09-07 $53.55 $53.61 $51.98 $52.10 $45.58 1,138,416
2017-09-06 $53.21 $53.92 $52.85 $53.60 $46.89 985,720
2017-09-05 $53.47 $53.74 $52.73 $53.23 $46.56 1,099,428
2017-09-01 $54.28 $54.65 $53.47 $53.62 $46.90 1,430,189
2017-08-31 $53.74 $55.26 $53.60 $54.57 $47.74 1,909,624
2017-08-30 $52.78 $53.59 $52.47 $53.12 $46.47 939,176
2017-08-29 $51.28 $52.63 $51.25 $52.38 $45.82 979,379
2017-08-28 $53.19 $53.19 $51.68 $51.90 $44.85 1,172,284
2017-08-25 $52.85 $53.23 $52.25 $53.07 $45.86 855,858
2017-08-24 $52.39 $53.15 $52.00 $52.80 $45.63 1,110,386
2017-08-23 $53.10 $53.16 $51.73 $52.28 $45.18 1,392,488
2017-08-22 $53.29 $53.42 $52.80 $53.22 $45.99 833,700
2017-08-21 $53.85 $53.85 $52.05 $53.23 $46.00 1,572,661
2017-08-18 $54.66 $54.86 $53.39 $53.89 $46.57 1,121,937
2017-08-17 $54.46 $55.18 $54.11 $54.75 $47.32 881,977
2017-08-16 $53.54 $54.62 $53.43 $54.42 $47.03 1,109,283
2017-08-15 $53.93 $54.28 $53.39 $53.80 $46.49 1,380,517
2017-08-14 $54.62 $54.98 $53.80 $53.81 $46.50 1,381,789
2017-08-11 $54.26 $54.99 $54.15 $54.32 $46.94 1,076,567
2017-08-10 $54.40 $54.85 $54.19 $54.51 $47.11 867,784
2017-08-09 $55.22 $55.37 $54.47 $54.60 $47.19 1,456,799
2017-08-08 $55.15 $56.17 $54.60 $55.37 $47.85 1,124,137
2017-08-07 $56.37 $56.68 $55.28 $55.33 $47.82 897,917
2017-08-04 $55.70 $56.52 $55.37 $56.28 $48.64 610,507
2017-08-03 $55.40 $55.78 $54.96 $55.60 $48.05 872,758
2017-08-02 $56.86 $56.86 $55.02 $55.31 $47.80 1,300,179
2017-08-01 $57.23 $57.74 $56.68 $56.86 $49.14 1,083,002
2017-07-31 $58.04 $58.31 $56.35 $56.87 $49.15 1,310,381
2017-07-28 $56.78 $58.43 $56.78 $57.99 $50.12 1,796,569
2017-07-27 $57.94 $58.47 $56.69 $56.99 $49.25 3,109,073
2017-07-26 $55.23 $59.98 $55.11 $59.23 $51.19 6,151,999
2017-07-25 $55.73 $56.12 $54.67 $55.79 $48.21 2,175,588
2017-07-24 $55.90 $56.27 $55.54 $55.62 $48.07 1,373,711
2017-07-21 $56.56 $56.71 $55.39 $55.87 $48.28 1,440,943
2017-07-20 $57.40 $57.40 $55.77 $56.28 $48.64 1,418,062
2017-07-19 $57.01 $57.46 $55.96 $57.29 $49.51 2,261,443
2017-07-18 $59.25 $59.25 $55.59 $57.01 $49.27 4,393,738
2017-07-17 $58.67 $59.63 $58.15 $59.05 $51.03 834,977
2017-07-14 $59.54 $59.58 $58.59 $58.64 $50.68 1,205,759
2017-07-13 $59.48 $59.73 $58.68 $59.61 $51.52 787,243
2017-07-12 $58.50 $59.99 $58.36 $59.51 $51.43 1,205,372
2017-07-11 $57.69 $58.41 $57.24 $58.23 $50.32 969,479
2017-07-10 $57.46 $57.81 $57.18 $57.70 $49.86 986,188
2017-07-07 $57.79 $57.79 $56.87 $57.41 $49.61 1,557,528
2017-07-06 $58.31 $58.50 $57.65 $57.68 $49.85 840,494
2017-07-05 $59.56 $59.67 $58.28 $58.55 $50.60 960,694
2017-07-03 $59.75 $60.35 $59.34 $59.56 $51.47 426,598
2017-06-30 $60.55 $60.57 $59.12 $59.61 $51.52 904,094
2017-06-29 $61.22 $61.34 $60.16 $60.44 $52.23 965,899
2017-06-28 $60.75 $61.78 $60.62 $61.26 $52.94 932,093
2017-06-27 $60.00 $60.69 $59.66 $60.50 $52.28 870,732
2017-06-26 $60.16 $60.19 $59.19 $60.08 $51.92 990,272
2017-06-23 $60.71 $60.71 $59.93 $60.06 $51.90 732,604
2017-06-22 $59.50 $61.71 $59.18 $60.80 $52.54 1,908,816
2017-06-21 $57.86 $59.94 $57.86 $59.53 $51.45 1,255,385
2017-06-20 $58.12 $58.37 $57.14 $57.77 $49.93 1,708,685
2017-06-19 $58.54 $58.66 $57.90 $58.23 $50.32 1,287,416
2017-06-16 $58.50 $58.67 $58.26 $58.43 $50.50 1,040,347
2017-06-15 $59.48 $59.54 $58.48 $58.55 $50.60 696,105
2017-06-14 $59.66 $60.05 $59.38 $59.65 $51.55 658,004
2017-06-13 $60.25 $60.30 $59.12 $59.55 $51.46 940,288
2017-06-12 $60.38 $60.73 $59.91 $60.03 $51.88 858,121
2017-06-09 $61.04 $61.43 $60.47 $60.50 $52.28 1,195,957
2017-06-08 $59.70 $61.61 $59.41 $61.01 $52.73 1,700,652
2017-06-07 $58.53 $59.77 $58.38 $59.65 $51.55 1,169,526
2017-06-06 $58.07 $58.74 $57.60 $58.34 $50.42 1,190,898
2017-06-05 $59.82 $59.82 $57.95 $58.22 $50.31 1,514,830
2017-06-02 $60.43 $60.71 $59.54 $59.84 $51.71 595,685
2017-06-01 $60.47 $60.77 $60.16 $60.23 $52.05 671,579
2017-05-31 $60.98 $61.12 $59.91 $60.38 $52.18 781,233
2017-05-30 $60.93 $61.42 $60.77 $60.88 $52.61 464,169
2017-05-26 $60.98 $61.11 $60.47 $60.85 $52.59 579,971
2017-05-25 $61.88 $61.88 $61.03 $61.03 $52.74 563,945
2017-05-24 $61.43 $61.91 $60.96 $61.84 $53.44 403,084
2017-05-23 $61.08 $61.54 $61.08 $61.30 $52.98 463,183
2017-05-22 $61.51 $61.86 $61.35 $61.78 $52.84 537,493
2017-05-19 $61.91 $61.94 $61.21 $61.44 $52.55 719,255
2017-05-18 $61.26 $61.95 $61.03 $61.74 $52.80 1,217,290
2017-05-17 $61.75 $61.95 $60.82 $61.26 $52.39 614,150
2017-05-16 $61.86 $62.35 $61.77 $62.00 $53.03 1,115,304
2017-05-15 $62.14 $62.25 $61.88 $61.92 $52.96 577,136
2017-05-12 $62.42 $62.52 $61.75 $61.99 $53.02 714,024
2017-05-11 $62.65 $62.87 $61.71 $62.63 $53.57 512,177
2017-05-10 $62.59 $62.86 $62.22 $62.66 $53.59 865,484
2017-05-09 $62.83 $62.96 $62.45 $62.72 $53.64 551,039
2017-05-08 $63.39 $63.45 $62.61 $62.78 $53.69 393,094
2017-05-05 $63.47 $63.93 $63.42 $63.52 $54.33 588,312
2017-05-04 $61.82 $63.48 $61.77 $63.46 $54.28 774,311
2017-05-03 $61.81 $62.00 $61.41 $61.74 $52.80 574,217
2017-05-02 $62.05 $62.08 $61.33 $61.80 $52.86 1,022,752
2017-05-01 $62.95 $63.28 $61.96 $62.05 $53.07 1,008,981
2017-04-28 $62.91 $62.96 $62.00 $62.61 $53.55 1,635,283
2017-04-27 $65.00 $65.00 $62.82 $62.87 $53.77 1,726,599
2017-04-26 $62.00 $65.19 $61.26 $64.88 $55.49 2,276,090
2017-04-25 $62.16 $62.24 $61.44 $61.57 $52.66 978,325
2017-04-24 $61.85 $62.19 $61.63 $61.91 $52.95 969,829
2017-04-21 $61.71 $62.13 $61.35 $61.57 $52.66 893,666
2017-04-20 $60.38 $61.53 $60.38 $61.14 $52.29 735,711
2017-04-19 $59.68 $60.78 $59.47 $60.28 $51.56 979,662
2017-04-18 $59.70 $59.86 $59.33 $59.62 $50.99 666,252
2017-04-17 $58.03 $59.97 $57.76 $59.80 $51.15 1,235,548
2017-04-13 $57.89 $58.64 $57.48 $58.01 $49.61 881,998
2017-04-12 $57.72 $58.19 $57.25 $57.60 $49.26 633,973
2017-04-11 $57.35 $57.79 $57.16 $57.78 $49.42 566,521
2017-04-10 $57.47 $57.83 $57.29 $57.46 $49.14 503,039
2017-04-07 $57.71 $57.99 $57.23 $57.53 $49.20 520,399
2017-04-06 $57.07 $57.97 $57.01 $57.75 $49.39 740,461
2017-04-05 $58.54 $58.69 $57.38 $57.59 $49.26 798,972
2017-04-04 $58.69 $58.71 $58.19 $58.32 $49.88 507,253
2017-04-03 $59.43 $59.43 $58.78 $58.93 $50.40 768,901
2017-03-31 $59.75 $59.80 $59.26 $59.49 $50.88 682,370
2017-03-30 $58.86 $59.82 $58.72 $59.70 $51.06 756,219
2017-03-29 $58.30 $58.58 $57.78 $58.52 $50.05 412,516
2017-03-28 $58.59 $58.86 $57.96 $58.29 $49.85 409,322
2017-03-27 $58.26 $58.62 $57.68 $58.52 $50.05 424,243
2017-03-24 $58.00 $59.04 $57.89 $58.61 $50.13 571,161
2017-03-23 $57.54 $57.82 $57.34 $57.65 $49.31 465,040
2017-03-22 $57.80 $57.80 $57.05 $57.58 $49.25 486,657
2017-03-21 $58.64 $58.78 $57.61 $57.76 $49.40 751,395
2017-03-20 $59.38 $59.41 $58.22 $58.52 $50.05 412,059
2017-03-17 $58.80 $59.38 $58.65 $59.38 $50.79 636,194
2017-03-16 $59.04 $59.08 $58.46 $58.94 $50.41 314,999
2017-03-15 $59.03 $59.19 $58.71 $59.04 $50.50 321,977
2017-03-14 $59.12 $59.36 $58.72 $58.94 $50.41 340,446
2017-03-13 $59.91 $60.57 $59.17 $59.22 $50.65 721,099
2017-03-10 $59.47 $59.84 $59.24 $59.70 $51.06 366,020
2017-03-09 $59.36 $59.63 $59.06 $59.30 $50.72 407,144
2017-03-08 $59.42 $59.75 $58.93 $59.21 $50.64 467,635
2017-03-07 $59.64 $59.97 $59.10 $59.13 $50.57 542,089
2017-03-06 $59.01 $60.00 $58.67 $59.84 $51.18 1,025,479
2017-03-03 $59.79 $59.79 $58.68 $59.15 $50.59 1,629,114
2017-03-02 $59.65 $60.16 $59.32 $59.78 $51.13 601,743
2017-03-01 $61.19 $61.20 $59.52 $59.85 $51.19 1,062,070
2017-02-28 $60.03 $60.97 $59.99 $60.61 $51.84 1,119,882
2017-02-27 $58.66 $60.17 $58.43 $60.01 $51.33 1,445,243
2017-02-24 $59.32 $59.46 $57.90 $59.34 $50.22 1,351,324
2017-02-23 $59.69 $59.78 $58.82 $59.36 $50.23 1,137,374
2017-02-22 $62.00 $62.63 $58.65 $59.08 $50.00 1,807,571
2017-02-21 $61.65 $61.76 $61.03 $61.16 $51.76 1,034,763
2017-02-17 $61.70 $61.95 $61.18 $61.65 $52.17 346,672
2017-02-16 $61.95 $62.09 $61.56 $61.79 $52.29 668,785
2017-02-15 $60.62 $61.72 $60.60 $61.64 $52.16 603,758
2017-02-14 $60.22 $60.96 $60.03 $60.91 $51.55 1,080,583
2017-02-13 $60.73 $61.02 $60.07 $60.29 $51.02 400,890
2017-02-10 $60.52 $60.79 $60.27 $60.50 $51.20 416,425
2017-02-09 $60.97 $61.44 $60.30 $60.48 $51.18 589,459
2017-02-08 $60.11 $62.03 $59.82 $60.80 $51.45 1,807,132
2017-02-07 $60.41 $60.68 $59.73 $59.85 $50.65 919,406
2017-02-06 $60.54 $60.82 $60.32 $60.57 $51.26 1,273,313
2017-02-03 $60.59 $60.78 $60.24 $60.69 $51.36 368,646
2017-02-02 $60.56 $60.73 $60.17 $60.52 $51.22 717,516
2017-02-01 $59.59 $60.40 $59.39 $60.35 $51.07 723,871
2017-01-31 $59.69 $59.80 $59.42 $59.58 $50.42 396,685
2017-01-30 $60.40 $60.53 $59.46 $59.65 $50.48 695,516
2017-01-27 $60.79 $60.90 $60.30 $60.50 $51.20 264,003
2017-01-26 $60.86 $61.30 $60.09 $60.83 $51.48 1,001,453
2017-01-25 $61.40 $61.81 $60.77 $60.79 $51.44 484,599
2017-01-24 $60.89 $61.39 $60.77 $61.25 $51.83 420,093
2017-01-23 $60.25 $61.04 $60.08 $60.89 $51.53 432,481
2017-01-20 $60.07 $60.62 $60.06 $60.54 $51.23 459,573
2017-01-19 $60.50 $60.65 $59.97 $60.13 $50.89 469,869
2017-01-18 $60.71 $61.05 $60.44 $60.61 $51.29 367,780
2017-01-17 $60.46 $60.71 $60.31 $60.51 $51.21 424,680
2017-01-13 $60.76 $60.87 $60.28 $60.60 $51.28 358,154
2017-01-12 $60.89 $61.00 $60.31 $60.57 $51.26 406,801
2017-01-11 $60.47 $60.98 $60.31 $60.93 $51.56 444,990
2017-01-10 $60.72 $61.31 $60.34 $60.68 $51.35 705,212
2017-01-09 $60.75 $60.80 $60.28 $60.40 $51.11 264,577
2017-01-06 $60.76 $61.16 $60.35 $60.62 $51.30 598,020
2017-01-05 $60.27 $60.87 $60.11 $60.60 $51.28 915,940
2017-01-04 $60.10 $60.87 $59.98 $60.01 $50.78 1,016,200
2017-01-03 $59.80 $60.25 $59.60 $60.06 $50.83 508,245
2016-12-30 $60.20 $60.26 $59.36 $59.96 $50.74 430,736
2016-12-29 $60.25 $60.69 $60.09 $60.30 $51.03 579,523
2016-12-28 $60.39 $60.59 $60.00 $60.20 $50.94 620,458
2016-12-27 $59.90 $60.05 $59.71 $59.91 $50.70 334,089
2016-12-23 $59.87 $59.93 $59.41 $59.79 $50.60 437,960
2016-12-22 $60.09 $60.09 $59.45 $59.73 $50.55 531,857
2016-12-21 $60.13 $60.23 $59.81 $60.06 $50.83 428,230
2016-12-20 $60.00 $60.54 $59.77 $60.29 $51.02 393,414
2016-12-19 $58.85 $59.93 $58.72 $59.77 $50.58 793,417
2016-12-16 $59.00 $59.27 $58.63 $58.93 $49.87 710,840
2016-12-15 $59.12 $59.30 $58.78 $58.81 $49.77 873,934
2016-12-14 $59.00 $59.47 $58.72 $59.13 $50.04 1,026,841
2016-12-13 $58.57 $59.06 $58.57 $59.00 $49.93 748,884
2016-12-12 $59.00 $59.00 $58.33 $58.44 $49.45 665,664
2016-12-09 $59.30 $59.57 $58.78 $59.15 $50.06 812,993
2016-12-08 $59.54 $59.72 $58.95 $59.09 $50.00 830,869
2016-12-07 $58.48 $59.62 $58.45 $59.52 $50.37 676,268
2016-12-06 $57.75 $58.67 $57.32 $58.60 $49.59 758,875
2016-12-05 $57.95 $58.45 $57.15 $57.57 $48.72 988,890
2016-12-02 $57.19 $57.90 $57.16 $57.64 $48.78 743,717
2016-12-01 $57.27 $57.75 $57.09 $57.40 $48.57 941,914
2016-11-30 $57.59 $58.04 $57.46 $57.64 $48.78 822,079
2016-11-29 $56.71 $57.69 $56.37 $57.48 $48.64 1,414,989
2016-11-28 $57.67 $57.80 $57.22 $57.35 $48.00 1,098,875
2016-11-25 $57.57 $57.84 $57.44 $57.83 $48.40 178,147
2016-11-23 $57.50 $57.88 $57.10 $57.74 $48.32 613,351
2016-11-22 $57.26 $57.55 $56.82 $57.39 $48.03 684,492
2016-11-21 $56.39 $57.06 $56.39 $56.98 $47.69 429,289
2016-11-18 $56.01 $56.25 $55.65 $56.23 $47.06 450,369
2016-11-17 $55.14 $55.99 $55.02 $55.95 $46.83 737,570
2016-11-16 $54.14 $55.00 $54.14 $54.96 $46.00 782,181
2016-11-15 $54.77 $54.93 $54.03 $54.06 $45.24 1,070,989
2016-11-14 $56.11 $56.48 $53.98 $54.50 $45.61 2,561,685
2016-11-11 $56.44 $56.50 $56.08 $56.17 $47.01 1,000,683
2016-11-10 $57.17 $57.51 $56.46 $56.48 $47.27 1,152,971
2016-11-09 $56.00 $57.47 $55.29 $56.89 $47.61 789,464
2016-11-08 $56.59 $57.29 $56.41 $57.10 $47.79 615,444
2016-11-07 $55.81 $56.90 $55.51 $56.71 $47.46 803,701
2016-11-04 $55.64 $55.97 $55.17 $55.31 $46.29 644,444
2016-11-03 $55.29 $55.96 $55.10 $55.27 $46.26 583,689
2016-11-02 $55.15 $55.86 $55.15 $55.33 $46.31 842,749
2016-11-01 $55.65 $55.83 $55.25 $55.42 $46.38 1,101,827
2016-10-31 $54.46 $55.77 $54.07 $55.65 $46.58 1,568,696
2016-10-28 $53.31 $54.35 $53.23 $54.17 $45.34 953,096
2016-10-27 $53.77 $54.35 $53.15 $53.28 $44.59 1,376,062
2016-10-26 $51.73 $54.25 $51.19 $53.89 $45.10 3,540,868
2016-10-25 $51.53 $51.53 $50.57 $51.25 $42.89 2,007,423
2016-10-24 $52.13 $52.77 $51.70 $51.75 $43.31 1,233,658
2016-10-21 $51.40 $51.84 $51.25 $51.82 $43.37 582,965
2016-10-20 $51.25 $51.65 $51.04 $51.55 $43.14 411,876
2016-10-19 $51.33 $51.59 $50.86 $51.37 $42.99 289,049
2016-10-18 $51.24 $51.67 $51.02 $51.09 $42.76 461,540
2016-10-17 $50.60 $51.06 $50.52 $50.89 $42.59 492,525
2016-10-14 $50.93 $51.37 $50.74 $50.75 $42.47 865,284
2016-10-13 $50.81 $51.01 $50.33 $50.68 $42.42 1,428,180
2016-10-12 $51.43 $51.57 $50.86 $51.09 $42.76 1,312,643
2016-10-11 $51.96 $52.03 $50.90 $51.28 $42.92 1,229,652
2016-10-10 $52.50 $52.90 $51.80 $51.88 $43.42 1,037,982
2016-10-07 $53.00 $53.08 $52.39 $52.51 $43.95 764,490
2016-10-06 $52.69 $53.14 $52.69 $52.96 $44.32 954,666
2016-10-05 $53.92 $54.27 $52.91 $53.05 $44.40 2,046,186
2016-10-04 $54.20 $54.68 $54.00 $54.17 $45.34 1,542,404
2016-10-03 $53.73 $54.39 $53.61 $54.29 $45.44 1,391,576
2016-09-30 $53.29 $53.85 $53.10 $53.61 $44.87 1,455,959
2016-09-29 $53.45 $53.67 $52.89 $53.25 $44.57 926,935
2016-09-28 $54.00 $54.30 $53.15 $53.61 $44.87 1,153,449
2016-09-27 $54.12 $54.45 $53.91 $54.00 $45.19 1,300,365
2016-09-26 $53.59 $54.11 $53.52 $54.00 $45.19 1,334,521
2016-09-23 $53.44 $53.94 $53.36 $53.72 $44.96 1,156,992
2016-09-22 $52.72 $53.86 $52.58 $53.73 $44.97 1,232,806
2016-09-21 $52.10 $52.45 $51.70 $52.30 $43.77 1,207,406
2016-09-20 $52.16 $52.48 $51.89 $51.93 $43.46 1,262,641
2016-09-19 $51.90 $52.54 $51.75 $52.21 $43.70 1,554,712
2016-09-16 $52.42 $53.06 $51.80 $51.82 $43.37 2,132,075
2016-09-15 $51.93 $53.36 $51.93 $52.71 $44.11 2,018,005
2016-09-14 $51.50 $52.74 $51.40 $51.93 $43.46 2,052,446
2016-09-13 $48.99 $51.63 $48.58 $51.45 $43.06 3,330,830
2016-09-12 $47.82 $49.48 $47.61 $49.37 $41.32 2,445,287
2016-09-09 $49.02 $49.03 $48.20 $48.30 $40.42 1,102,999
2016-09-08 $49.40 $49.89 $49.04 $49.40 $41.34 1,399,835
2016-09-07 $48.25 $49.50 $48.12 $49.41 $41.35 1,465,543
2016-09-06 $48.52 $48.68 $48.06 $48.06 $40.22 803,263
2016-09-02 $48.32 $49.14 $48.29 $48.38 $40.49 925,824
2016-09-01 $48.21 $48.59 $47.85 $48.26 $40.39 1,317,426
2016-08-31 $49.49 $49.54 $48.24 $48.78 $40.34 2,092,962
2016-08-30 $50.25 $50.29 $49.51 $49.58 $41.00 785,816
2016-08-29 $49.96 $50.59 $49.62 $50.18 $41.50 1,061,148
2016-08-26 $50.25 $50.34 $49.56 $49.87 $41.24 1,233,066
2016-08-25 $50.43 $50.67 $49.85 $50.01 $41.36 754,211
2016-08-24 $50.63 $50.92 $50.22 $50.39 $41.67 912,973
2016-08-23 $50.67 $51.95 $50.50 $50.70 $41.93 1,962,802
2016-08-22 $50.15 $50.41 $49.36 $50.31 $41.61 1,221,258
2016-08-19 $50.82 $50.82 $50.06 $50.10 $41.43 711,715
2016-08-18 $50.71 $50.96 $50.22 $50.85 $42.05 1,273,785
2016-08-17 $51.00 $51.09 $50.49 $50.94 $42.13 1,049,361
2016-08-16 $51.44 $51.59 $50.84 $50.89 $42.09 1,245,325
2016-08-15 $52.84 $52.90 $51.13 $51.52 $42.61 1,836,665
2016-08-12 $53.20 $53.36 $52.93 $52.98 $43.81 729,331
2016-08-11 $53.27 $53.66 $52.79 $53.20 $44.00 537,328
2016-08-10 $52.96 $53.01 $51.82 $52.99 $43.82 1,567,624
2016-08-09 $53.56 $53.62 $52.74 $52.77 $43.64 925,797
2016-08-08 $53.97 $54.22 $53.52 $53.62 $44.34 1,130,522
2016-08-05 $54.53 $54.75 $53.93 $54.01 $44.67 1,002,840
2016-08-04 $54.65 $54.77 $54.15 $54.28 $44.89 1,189,339
2016-08-03 $54.29 $54.80 $53.93 $54.70 $45.24 1,239,037
2016-08-02 $55.61 $55.65 $54.47 $54.47 $45.05 1,570,644
2016-08-01 $56.14 $56.44 $55.71 $55.81 $46.15 1,519,973
2016-07-29 $57.00 $57.30 $56.23 $56.39 $46.63 1,283,504
2016-07-28 $56.32 $57.55 $56.00 $57.26 $47.35 1,502,247
2016-07-27 $56.16 $58.31 $56.00 $56.69 $46.88 3,912,667
2016-07-26 $59.22 $60.00 $58.85 $59.46 $49.17 1,378,238
2016-07-25 $59.22 $59.42 $58.97 $59.38 $49.11 524,913
2016-07-22 $59.49 $59.69 $59.10 $59.46 $49.17 678,000
2016-07-21 $60.07 $60.10 $58.58 $59.21 $48.97 1,195,389
2016-07-20 $59.68 $60.28 $59.47 $60.16 $49.75 703,684
2016-07-19 $59.16 $59.66 $59.06 $59.32 $49.06 714,232
2016-07-18 $58.94 $59.28 $58.74 $59.19 $48.95 400,652
2016-07-15 $58.49 $59.12 $58.19 $58.98 $48.78 519,209
2016-07-14 $59.31 $59.42 $58.54 $58.64 $48.49 644,821
2016-07-13 $58.59 $59.00 $58.26 $58.85 $48.67 760,032
2016-07-12 $58.73 $59.11 $58.22 $58.35 $48.26 1,304,462
2016-07-11 $58.00 $58.44 $57.45 $58.27 $48.19 762,439
2016-07-08 $57.41 $57.97 $57.41 $57.82 $47.82 874,402
2016-07-07 $57.35 $57.76 $56.95 $57.17 $47.28 864,939
2016-07-06 $56.63 $57.53 $56.56 $57.14 $47.25 1,276,751
2016-07-05 $57.42 $57.42 $56.12 $56.61 $46.82 820,450
2016-07-01 $57.84 $58.20 $57.23 $57.54 $47.59 945,756
2016-06-30 $58.79 $58.86 $57.50 $57.95 $47.92 1,039,681
2016-06-29 $56.89 $58.42 $56.89 $58.42 $48.31 930,261
2016-06-28 $56.46 $56.73 $55.42 $56.66 $46.86 862,273
2016-06-27 $56.74 $57.11 $55.18 $55.57 $45.96 1,611,118
2016-06-24 $56.79 $58.59 $56.79 $57.58 $47.62 1,561,463
2016-06-23 $58.00 $58.66 $57.91 $58.43 $48.32 745,418
2016-06-22 $56.49 $57.90 $56.45 $57.84 $47.83 1,035,152
2016-06-21 $57.13 $57.22 $56.35 $56.42 $46.66 364,249
2016-06-20 $56.38 $57.34 $56.38 $57.04 $47.17 771,182
2016-06-17 $56.31 $56.37 $55.73 $55.85 $46.19 876,409
2016-06-16 $56.36 $56.59 $55.72 $56.54 $46.76 987,483
2016-06-15 $57.00 $57.76 $57.00 $57.12 $47.24 799,116
2016-06-14 $57.26 $57.56 $56.90 $57.18 $47.29 423,398
2016-06-13 $57.42 $57.90 $57.14 $57.53 $47.58 570,774
2016-06-10 $57.99 $58.02 $57.34 $57.79 $47.79 477,153
2016-06-09 $58.33 $58.73 $58.15 $58.42 $48.31 928,380
2016-06-08 $58.64 $58.92 $58.33 $58.45 $48.34 744,236
2016-06-07 $57.79 $58.54 $57.79 $58.25 $48.17 917,271
2016-06-06 $57.62 $57.86 $57.17 $57.53 $47.58 810,383
2016-06-03 $57.80 $58.25 $57.16 $57.70 $47.72 521,497
2016-06-02 $57.52 $58.09 $57.52 $58.08 $48.03 611,062
2016-06-01 $57.42 $57.74 $57.03 $57.53 $47.58 558,527
2016-05-31 $57.30 $57.98 $57.19 $57.69 $47.71 899,614
2016-05-27 $58.38 $58.38 $57.20 $57.49 $47.54 1,064,001
2016-05-26 $58.69 $59.11 $58.02 $58.41 $48.30 372,146
2016-05-25 $59.15 $59.39 $58.53 $58.59 $48.45 632,171
2016-05-24 $58.80 $59.48 $58.52 $59.25 $49.00 840,226
2016-05-23 $58.64 $59.34 $58.57 $59.17 $48.46 760,714
2016-05-20 $58.08 $58.75 $58.05 $58.38 $47.81 491,844
2016-05-19 $57.41 $58.18 $57.25 $58.01 $47.51 914,830
2016-05-18 $58.37 $58.47 $57.34 $57.80 $47.34 934,496
2016-05-17 $58.24 $58.63 $58.03 $58.42 $47.84 1,044,641
2016-05-16 $57.89 $58.67 $57.66 $58.31 $47.75 640,496
2016-05-13 $58.17 $58.65 $57.67 $58.01 $47.51 437,121
2016-05-12 $58.00 $58.52 $57.35 $58.36 $47.80 528,712
2016-05-11 $58.41 $58.50 $57.73 $57.77 $47.31 489,670
2016-05-10 $58.57 $58.64 $57.98 $58.44 $47.86 604,718
2016-05-09 $58.55 $58.98 $58.25 $58.45 $47.87 390,022
2016-05-06 $57.73 $58.59 $57.50 $58.41 $47.84 556,899
2016-05-05 $58.57 $58.64 $57.96 $58.03 $47.53 462,585
2016-05-04 $58.51 $58.75 $58.22 $58.46 $47.88 539,268
2016-05-03 $59.20 $59.20 $58.25 $58.80 $48.16 1,025,684
2016-05-02 $59.90 $60.26 $59.36 $59.69 $48.88 806,573
2016-04-29 $61.23 $61.23 $59.48 $60.05 $49.18 1,211,086
2016-04-28 $61.35 $62.21 $60.67 $61.14 $50.07 953,901
2016-04-27 $60.19 $62.69 $60.05 $61.33 $50.23 2,715,561
2016-04-26 $58.18 $58.73 $58.01 $58.65 $48.03 755,652
2016-04-25 $57.84 $58.28 $57.63 $58.26 $47.71 540,958
2016-04-22 $57.66 $57.93 $56.83 $57.70 $47.25 749,624
2016-04-21 $58.19 $58.34 $57.56 $57.89 $47.41 764,358
2016-04-20 $58.47 $58.53 $58.01 $58.13 $47.61 797,318
2016-04-19 $58.80 $59.01 $58.25 $58.54 $47.94 1,295,165
2016-04-18 $58.24 $58.96 $58.01 $58.72 $48.09 1,177,555
2016-04-15 $58.34 $58.80 $58.02 $58.21 $47.67 404,547
2016-04-14 $58.65 $59.25 $57.92 $58.52 $47.93 1,673,400
2016-04-13 $58.84 $59.62 $58.72 $59.00 $48.32 783,969
2016-04-12 $59.35 $59.43 $58.39 $58.81 $48.16 1,237,681
2016-04-11 $59.80 $59.91 $58.41 $59.37 $48.62 1,276,052
2016-04-08 $59.47 $59.92 $59.10 $59.42 $48.66 499,775
2016-04-07 $58.85 $59.27 $58.06 $59.11 $48.41 1,456,160
2016-04-06 $57.84 $59.12 $57.84 $58.98 $48.30 1,001,495
2016-04-05 $57.53 $58.72 $57.29 $57.56 $47.14 888,924
2016-04-04 $58.35 $58.90 $57.62 $58.01 $47.51 1,172,524
2016-04-01 $56.10 $58.30 $56.06 $58.19 $47.66 1,550,974
2016-03-31 $56.00 $56.19 $55.16 $55.49 $45.45 1,024,874
2016-03-30 $55.06 $56.33 $54.76 $56.06 $45.91 1,083,456
2016-03-29 $54.38 $54.98 $54.24 $54.88 $44.95 567,640
2016-03-28 $54.03 $55.03 $54.03 $54.94 $44.99 607,694
2016-03-24 $53.43 $53.84 $53.10 $53.82 $44.08 476,581
2016-03-23 $54.06 $54.06 $53.52 $53.54 $43.85 355,743
2016-03-22 $53.89 $54.18 $53.41 $54.00 $44.22 447,841
2016-03-21 $54.89 $54.89 $54.01 $54.38 $44.54 311,634
2016-03-18 $53.43 $54.84 $52.90 $54.72 $44.81 1,154,627
2016-03-17 $52.57 $53.76 $52.57 $53.50 $43.82 565,358
2016-03-16 $52.60 $52.91 $52.19 $52.69 $43.15 502,233
2016-03-15 $52.95 $53.11 $52.43 $52.61 $43.09 705,495
2016-03-14 $53.30 $53.63 $53.01 $53.53 $43.84 606,139
2016-03-11 $53.22 $53.87 $53.01 $53.24 $43.60 478,491
2016-03-10 $53.37 $54.34 $52.57 $53.05 $43.45 855,077
2016-03-09 $51.85 $53.23 $51.66 $53.23 $43.59 961,270
2016-03-08 $52.08 $52.14 $51.59 $51.67 $42.32 483,794
2016-03-07 $52.50 $53.18 $52.00 $52.21 $42.76 835,566
2016-03-04 $52.00 $52.67 $51.84 $52.56 $43.05 729,809
2016-03-03 $51.26 $52.00 $51.18 $51.94 $42.54 454,873
2016-03-02 $51.27 $51.66 $50.80 $51.58 $42.24 447,410
2016-03-01 $51.47 $51.80 $50.45 $51.43 $42.12 1,299,384
2016-02-29 $51.54 $52.07 $50.80 $50.86 $41.65 989,035
2016-02-26 $51.71 $52.58 $51.37 $51.60 $42.26 994,949
2016-02-25 $51.61 $51.92 $51.02 $51.53 $42.20 505,208
2016-02-24 $51.27 $51.66 $50.41 $51.50 $42.18 982,125
2016-02-23 $52.20 $52.49 $51.50 $51.79 $42.41 722,199
2016-02-22 $51.60 $52.35 $51.23 $52.23 $42.78 1,053,859
2016-02-19 $52.75 $52.88 $50.52 $51.38 $42.08 1,691,746
2016-02-18 $53.00 $53.61 $51.10 $52.68 $43.14 2,086,233
2016-02-17 $50.07 $51.90 $49.84 $51.39 $42.09 1,881,012
2016-02-16 $48.13 $49.66 $47.82 $49.66 $40.67 619,932
2016-02-12 $47.56 $47.96 $47.00 $47.52 $38.92 720,299
2016-02-11 $46.41 $47.63 $46.03 $47.11 $38.58 656,021
2016-02-10 $47.94 $49.27 $47.72 $47.77 $38.65 898,464
2016-02-09 $46.99 $48.74 $46.76 $47.75 $38.63 909,274
2016-02-08 $47.55 $47.95 $46.74 $47.59 $38.50 620,730
2016-02-05 $49.00 $49.31 $47.91 $48.18 $38.98 837,083
2016-02-04 $49.54 $49.78 $48.63 $49.14 $39.76 637,541
2016-02-03 $49.73 $49.92 $48.45 $49.48 $40.03 748,669
2016-02-02 $50.62 $50.75 $48.94 $49.46 $40.01 947,273
2016-02-01 $50.12 $51.37 $49.61 $51.08 $41.32 979,334
2016-01-29 $49.96 $50.37 $49.22 $50.27 $40.67 931,032
2016-01-28 $50.46 $50.46 $49.45 $49.75 $40.25 508,014
2016-01-27 $49.51 $50.88 $49.43 $49.93 $40.39 1,085,059
2016-01-26 $47.95 $49.55 $47.59 $49.40 $39.97 781,762
2016-01-25 $49.10 $49.16 $47.87 $47.95 $38.79 864,971
2016-01-22 $48.44 $49.41 $48.10 $49.31 $39.89 897,320
2016-01-21 $46.89 $48.53 $46.62 $47.75 $38.63 1,055,754
2016-01-20 $47.54 $47.63 $45.24 $46.74 $37.81 1,459,563
2016-01-19 $48.36 $48.76 $47.40 $47.99 $38.82 1,821,530
2016-01-15 $49.98 $50.08 $47.63 $48.25 $39.04 2,387,600
2016-01-14 $52.27 $52.47 $50.40 $50.95 $41.22 1,272,274
2016-01-13 $53.77 $53.79 $52.04 $52.28 $42.30 645,324
2016-01-12 $53.70 $54.06 $53.21 $53.73 $43.47 740,607
2016-01-11 $53.12 $53.71 $52.74 $53.39 $43.19 637,525
2016-01-08 $54.24 $54.54 $52.96 $53.08 $42.94 622,688
2016-01-07 $53.16 $54.33 $52.98 $53.97 $43.66 1,039,581
2016-01-06 $53.42 $54.51 $53.39 $53.97 $43.66 1,115,524
2016-01-05 $54.71 $54.95 $53.98 $54.07 $43.74 769,527
2016-01-04 $54.13 $54.49 $53.51 $54.49 $44.08 1,633,770
2015-12-31 $54.69 $55.35 $54.62 $54.94 $44.45 478,507
2015-12-30 $54.52 $55.11 $54.47 $54.86 $44.38 274,817
2015-12-29 $55.10 $55.22 $54.25 $54.74 $44.29 416,420
2015-12-28 $54.67 $55.05 $54.32 $54.96 $44.46 422,433
2015-12-24 $53.83 $54.86 $53.83 $54.63 $44.20 276,313
2015-12-23 $53.75 $54.14 $53.57 $54.01 $43.69 532,389
2015-12-22 $53.75 $53.87 $53.22 $53.60 $43.36 391,983
2015-12-21 $53.20 $53.79 $52.74 $53.68 $43.43 616,368
2015-12-18 $53.12 $53.57 $52.57 $52.58 $42.54 777,963
2015-12-17 $53.54 $54.00 $53.13 $53.26 $43.09 672,396
2015-12-16 $53.37 $53.74 $53.13 $53.50 $43.28 679,147
2015-12-15 $52.01 $53.39 $51.99 $53.07 $42.93 578,488
2015-12-14 $51.86 $52.43 $51.13 $51.76 $41.87 543,375
2015-12-11 $52.23 $52.90 $51.89 $51.99 $42.06 663,006
2015-12-10 $52.87 $53.07 $52.50 $52.69 $42.63 641,589
2015-12-09 $52.48 $52.97 $52.29 $52.61 $42.56 753,114
2015-12-08 $52.61 $53.12 $51.95 $52.77 $42.69 617,581
2015-12-07 $52.96 $53.37 $52.84 $53.11 $42.97 868,301
2015-12-04 $52.54 $53.59 $52.54 $53.06 $42.93 627,642
2015-12-03 $52.89 $53.59 $52.16 $52.49 $42.47 764,666
2015-12-02 $52.75 $53.15 $52.42 $52.54 $42.51 490,581
2015-12-01 $52.14 $52.74 $51.72 $52.71 $42.64 767,631
2015-11-30 $52.62 $52.76 $51.80 $51.90 $41.99 700,242
2015-11-27 $52.97 $53.20 $52.50 $52.92 $42.34 291,635
2015-11-25 $52.60 $53.31 $52.60 $53.11 $42.49 352,293
2015-11-24 $52.20 $52.94 $51.97 $52.65 $42.12 429,465
2015-11-23 $52.11 $52.83 $52.00 $52.79 $42.24 462,946
2015-11-20 $51.47 $52.21 $51.44 $52.10 $41.68 348,059
2015-11-19 $51.97 $52.06 $51.31 $51.41 $41.13 227,029
2015-11-18 $51.21 $51.87 $50.92 $51.87 $41.50 468,369
2015-11-17 $51.43 $51.70 $50.99 $51.19 $40.96 325,819
2015-11-16 $51.13 $51.38 $50.79 $51.38 $41.11 572,105
2015-11-13 $51.28 $51.86 $50.90 $51.27 $41.02 731,691
2015-11-12 $52.15 $52.28 $51.31 $51.32 $41.06 391,102
2015-11-11 $52.31 $52.94 $52.01 $52.39 $41.92 861,841
2015-11-10 $51.35 $52.25 $51.35 $52.17 $41.74 483,846
2015-11-09 $51.00 $51.70 $51.00 $51.35 $41.08 586,022
2015-11-06 $51.81 $52.19 $51.67 $51.87 $41.50 455,492
2015-11-05 $51.73 $52.14 $51.67 $52.03 $41.63 274,793
2015-11-04 $51.92 $52.15 $51.50 $51.88 $41.51 340,025
2015-11-03 $51.75 $52.15 $51.37 $51.94 $41.56 418,123
2015-11-02 $52.20 $52.28 $51.66 $51.87 $41.50 545,117
2015-10-30 $52.70 $52.74 $51.89 $52.04 $41.64 471,946
2015-10-29 $51.49 $52.77 $51.23 $52.54 $42.04 709,479
2015-10-28 $51.63 $51.89 $50.74 $51.51 $41.21 1,188,824
2015-10-27 $51.85 $51.87 $50.64 $51.25 $41.00 1,679,814
2015-10-26 $52.63 $52.79 $52.19 $52.20 $41.76 2,050,960
2015-10-23 $52.85 $53.00 $52.32 $52.59 $42.08 1,206,337
2015-10-22 $51.26 $52.72 $50.95 $52.47 $41.98 1,331,945
2015-10-21 $51.38 $52.34 $51.05 $51.19 $40.96 1,551,228
2015-10-20 $50.00 $51.92 $49.25 $51.08 $40.87 2,557,253
2015-10-19 $48.81 $50.27 $48.36 $50.17 $40.14 1,454,363
2015-10-16 $48.88 $49.18 $48.66 $48.93 $39.15 970,979
2015-10-15 $48.22 $48.87 $48.04 $48.70 $38.96 555,803
2015-10-14 $48.25 $48.58 $47.95 $48.14 $38.52 380,096
2015-10-13 $48.33 $48.92 $48.29 $48.33 $38.67 729,664
2015-10-12 $47.89 $48.53 $47.59 $48.49 $38.80 775,063
2015-10-09 $48.25 $48.52 $47.14 $47.92 $38.34 1,037,062
2015-10-08 $48.69 $48.93 $48.09 $48.24 $38.60 1,269,338
2015-10-07 $48.17 $49.14 $47.64 $48.93 $39.15 867,636
2015-10-06 $47.85 $48.38 $47.55 $48.16 $38.53 869,310
2015-10-05 $47.28 $48.04 $47.04 $48.00 $38.40 1,046,144
2015-10-02 $46.08 $46.96 $45.46 $46.95 $37.56 703,341
2015-10-01 $45.75 $46.37 $45.47 $46.33 $37.07 723,815
2015-09-30 $44.82 $45.83 $44.82 $45.78 $36.63 883,806
2015-09-29 $44.57 $44.88 $44.04 $44.48 $35.59 896,891
2015-09-28 $45.92 $46.23 $44.18 $44.60 $35.68 881,576
2015-09-25 $46.88 $47.19 $46.04 $46.35 $37.08 702,140
2015-09-24 $45.67 $46.63 $45.62 $46.29 $37.04 715,453
2015-09-23 $45.48 $46.62 $45.14 $46.24 $37.00 599,807
2015-09-22 $45.28 $45.66 $44.85 $45.27 $36.22 780,426
2015-09-21 $45.68 $46.42 $45.54 $45.92 $36.74 633,199
2015-09-18 $45.65 $46.09 $45.23 $45.46 $36.37 619,640
2015-09-17 $46.27 $46.84 $46.13 $46.24 $37.00 516,164
2015-09-16 $45.42 $46.60 $45.01 $46.46 $37.17 622,505
2015-09-15 $45.01 $45.27 $44.67 $45.01 $36.01 501,820
2015-09-14 $45.15 $45.55 $44.91 $45.03 $36.03 579,413
2015-09-11 $44.61 $45.16 $44.52 $45.16 $36.13 395,347
2015-09-10 $45.00 $45.39 $44.57 $44.82 $35.86 509,068
2015-09-09 $45.61 $45.87 $45.09 $45.14 $36.12 473,298
2015-09-08 $45.01 $45.44 $44.77 $45.30 $36.24 476,738
2015-09-04 $44.29 $44.97 $44.19 $44.54 $35.64 591,460
2015-09-03 $44.34 $45.03 $44.23 $44.78 $35.83 568,381
2015-09-02 $43.73 $44.41 $43.47 $44.36 $35.49 614,282
2015-09-01 $44.04 $44.23 $43.03 $43.22 $34.58 1,008,388

Six Flags Entertainment Corp (SIX) News Headlines

The future of the American amusement park in a Disney, Universal dominated world of thrills

Can a merger of Six Flags and Cedar Fair give the amusement park operators a boost against much bigger, deeper-pocketed rivals at Disney and Universa…

cnbc.com Jan. 27, 2024
Recent Six Flags Entertainment Corp (SIX) News

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.