Skechers U S A Inc - Class A (SKX) Exchange: NYSE

Data as of Aug. 19, 2022

$40.51 ($-1.03) -2.48%

Skechers U S A Inc - Class A - Daily Information
Click for more stock information on Skechers U S A Inc - Class A.
Daily Information Data
Date Aug. 19, 2022
Open $41.22
Previous Close $40.51
High $41.28
Low $40.05
Adjusted Open $41.22
Previous Adjusted Close $40.51
Adjusted High $41.28
Adjusted Low $40.05

About Skechers U S A Inc - Class A (SKX)

The Skechers Foundation was established to provide families around the world with the necessities and skills to succeed in life. In addition to organizing the Skechers Pier to Pier Friendship Walk, the Skechers Foundation funds tax-exempt, 501(c)(3) nonprofit organizations that provide education and job training, shoes, clothing, fitness and nutrition guidance to communities in need. About SKECHERS USA, Inc. Skechers, The Comfort Technology Company based in Southern California, designs, develops and markets a diverse range of lifestyle and performance footwear, apparel and accessories for men, women and children. The Company’s collections are available in the United States and over 170 countries and territories via department and specialty stores, and direct to consumers through 4,057 Company- and third-party-owned retail stores and e-commerce websites. The Company manages its international business through a network of global distributors, joint venture partners in Asia, Israel and Mexico, and wholly-owned subsidiaries in Canada, Japan, India, Europe and Latin America.

Historical Stock Data for Skechers U S A Inc - Class A (SKX)

Date Open High Low Close Adj.Close Volume
2022-08-17 $41.22 $41.28 $40.05 $40.51 $40.51 885,941
2022-08-16 $40.00 $41.62 $39.99 $41.54 $41.54 1,299,083
2022-08-15 $40.01 $40.38 $39.83 $40.20 $40.20 1,628,973
2022-08-12 $40.44 $40.44 $39.85 $40.21 $40.21 1,098,954
2022-08-11 $39.75 $40.48 $39.35 $40.00 $40.00 1,567,205
2022-08-10 $39.25 $40.13 $39.09 $39.25 $39.25 1,454,265
2022-08-09 $39.20 $39.27 $37.80 $38.24 $38.24 1,250,535
2022-08-08 $39.56 $40.37 $39.41 $39.48 $39.48 938,234
2022-08-05 $39.00 $39.61 $38.87 $39.33 $39.33 808,078
2022-08-04 $38.55 $39.41 $38.20 $39.38 $39.38 1,060,423
2022-08-03 $37.88 $38.87 $37.80 $38.56 $38.56 1,048,063
2022-08-02 $38.08 $38.15 $37.48 $37.57 $37.57 1,068,626
2022-08-01 $37.68 $38.46 $37.26 $38.29 $38.29 1,394,827
2022-07-29 $38.16 $38.27 $37.60 $37.96 $37.96 1,921,870
2022-07-28 $36.60 $38.06 $36.52 $37.86 $37.86 2,130,333
2022-07-27 $36.09 $36.62 $33.51 $36.41 $36.41 3,824,623
2022-07-26 $37.01 $37.41 $35.08 $35.66 $35.66 4,652,652
2022-07-25 $38.15 $38.37 $37.19 $37.91 $37.91 1,988,545
2022-07-22 $38.62 $38.79 $37.84 $38.28 $38.28 1,390,078
2022-07-21 $38.54 $38.80 $38.15 $38.53 $38.53 1,151,610
2022-07-20 $37.81 $38.78 $37.69 $38.63 $38.63 1,721,459
2022-07-19 $35.18 $38.25 $35.17 $37.91 $37.91 3,839,770
2022-07-18 $37.35 $37.90 $36.96 $37.12 $37.12 1,486,163
2022-07-15 $37.14 $37.37 $36.24 $36.72 $36.72 1,356,947
2022-07-14 $36.34 $36.74 $35.90 $36.60 $36.60 552,022
2022-07-13 $35.75 $37.14 $35.50 $36.96 $36.96 775,681
2022-07-12 $36.30 $37.31 $36.05 $36.40 $36.40 786,685
2022-07-11 $36.38 $36.82 $36.00 $36.40 $36.40 650,023
2022-07-08 $36.88 $37.06 $36.23 $36.94 $36.94 709,201
2022-07-07 $36.06 $37.04 $35.94 $37.00 $37.00 1,171,277
2022-07-06 $36.29 $36.89 $35.24 $35.79 $35.79 1,432,315
2022-07-05 $34.55 $36.82 $34.55 $36.47 $36.47 1,282,105
2022-07-01 $35.35 $35.51 $34.22 $35.29 $35.29 1,416,154
2022-06-30 $36.10 $36.21 $34.65 $35.58 $35.58 1,765,898
2022-06-29 $37.55 $37.55 $36.36 $36.89 $36.89 767,254
2022-06-28 $38.70 $39.61 $37.36 $37.38 $37.38 1,284,733
2022-06-27 $38.74 $39.08 $37.94 $38.54 $38.54 1,106,519
2022-06-24 $37.22 $38.87 $37.22 $38.58 $38.58 1,161,318
2022-06-23 $36.43 $36.89 $35.98 $36.67 $36.67 1,621,228
2022-06-22 $36.20 $36.41 $35.70 $36.02 $36.02 929,253
2022-06-21 $37.03 $37.48 $36.27 $36.70 $36.70 1,009,992
2022-06-17 $35.55 $36.87 $35.35 $36.47 $36.47 1,528,848
2022-06-16 $36.63 $36.64 $35.03 $35.40 $35.40 1,256,399
2022-06-15 $38.63 $38.63 $37.16 $37.92 $37.92 1,637,002
2022-06-14 $36.80 $37.59 $36.68 $37.03 $37.03 1,223,630
2022-06-13 $38.02 $38.32 $36.28 $36.72 $36.72 2,032,384
2022-06-10 $40.50 $40.89 $39.40 $39.42 $39.42 954,385
2022-06-09 $41.51 $42.07 $41.21 $41.35 $41.35 1,094,228
2022-06-08 $41.83 $42.83 $41.59 $41.84 $41.84 1,212,148
2022-06-07 $40.55 $42.49 $40.31 $42.34 $42.34 1,419,175
2022-06-06 $41.63 $41.83 $40.92 $41.20 $41.20 1,002,602
2022-06-03 $40.87 $41.49 $40.34 $41.27 $41.27 751,942
2022-06-02 $39.49 $41.29 $39.22 $41.26 $41.26 1,175,657
2022-06-01 $39.79 $40.15 $38.57 $39.25 $39.25 898,837
2022-05-31 $39.25 $39.79 $38.39 $39.40 $39.40 1,765,884
2022-05-27 $37.87 $39.31 $37.82 $39.24 $39.24 1,113,798
2022-05-26 $36.59 $38.60 $36.33 $37.68 $37.68 1,160,631
2022-05-25 $34.07 $36.23 $34.07 $35.97 $35.97 1,290,601
2022-05-24 $35.56 $35.85 $34.05 $34.68 $34.68 1,179,467
2022-05-23 $36.11 $36.69 $35.58 $36.35 $36.35 1,181,103
2022-05-20 $36.47 $36.63 $34.72 $36.13 $36.13 1,370,616
2022-05-19 $36.50 $37.10 $35.70 $35.90 $35.90 1,456,764
2022-05-18 $37.20 $38.46 $36.86 $37.05 $37.05 1,236,867
2022-05-17 $37.57 $38.28 $36.91 $38.22 $38.22 1,075,737
2022-05-16 $37.66 $38.05 $36.62 $36.84 $36.84 1,066,684
2022-05-13 $37.01 $38.52 $37.01 $37.89 $37.89 1,357,124
2022-05-12 $35.28 $37.19 $35.11 $36.48 $36.48 1,613,403
2022-05-11 $36.25 $37.08 $35.44 $35.51 $35.51 1,239,236
2022-05-10 $36.21 $36.67 $34.84 $36.01 $36.01 1,153,245
2022-05-09 $36.39 $37.46 $35.51 $35.79 $35.79 1,027,604
2022-05-06 $37.58 $37.73 $36.58 $37.23 $37.23 1,177,932
2022-05-05 $39.53 $39.69 $37.79 $38.27 $38.27 931,944
2022-05-04 $39.02 $40.16 $38.07 $40.13 $40.13 951,729
2022-05-03 $39.73 $39.85 $38.35 $39.09 $39.09 966,664
2022-05-02 $38.29 $39.70 $38.11 $39.66 $39.66 1,294,971
2022-04-29 $39.22 $39.74 $38.18 $38.30 $38.30 1,477,382
2022-04-28 $39.42 $40.16 $38.30 $39.73 $39.73 1,522,449
2022-04-27 $39.38 $40.80 $39.00 $39.27 $39.27 2,729,135
2022-04-26 $38.74 $38.92 $37.18 $37.41 $37.41 2,329,881
2022-04-25 $38.91 $39.69 $38.31 $39.24 $39.24 1,998,143
2022-04-22 $41.00 $41.40 $39.70 $39.72 $39.72 1,397,195
2022-04-21 $41.87 $42.41 $40.98 $41.18 $41.18 1,250,933
2022-04-20 $41.83 $42.30 $41.15 $41.19 $41.19 1,324,320
2022-04-19 $39.87 $41.63 $39.70 $41.52 $41.52 1,523,306
2022-04-18 $39.65 $39.80 $38.74 $39.76 $39.76 1,337,330
2022-04-14 $39.02 $39.95 $38.62 $39.77 $39.77 1,292,063
2022-04-13 $37.71 $39.01 $37.62 $38.92 $38.92 911,641
2022-04-12 $38.11 $38.98 $37.62 $37.68 $37.68 881,376
2022-04-11 $37.32 $38.71 $37.29 $37.86 $37.86 1,031,867
2022-04-08 $38.34 $38.93 $37.57 $37.81 $37.81 1,411,523
2022-04-07 $38.17 $38.68 $37.32 $38.36 $38.36 1,099,867
2022-04-06 $39.55 $39.77 $38.01 $38.63 $38.63 1,302,226
2022-04-05 $40.78 $41.19 $39.68 $40.03 $40.03 1,569,736
2022-04-04 $40.91 $41.71 $40.64 $40.90 $40.90 1,203,885
2022-04-01 $40.98 $41.22 $40.55 $40.91 $40.91 1,091,766
2022-03-31 $41.08 $41.54 $40.68 $40.76 $40.76 1,403,989
2022-03-30 $42.06 $42.06 $41.23 $41.39 $41.39 1,243,764
2022-03-29 $41.65 $43.25 $41.50 $42.50 $42.50 1,479,839
2022-03-28 $40.29 $40.64 $39.60 $40.63 $40.63 932,582
2022-03-25 $40.23 $40.48 $39.63 $40.40 $40.40 1,011,824
2022-03-24 $39.93 $40.16 $39.45 $39.89 $39.89 1,057,951
2022-03-23 $41.00 $41.41 $39.69 $39.81 $39.81 1,137,291
2022-03-22 $40.21 $41.57 $40.21 $41.34 $41.34 2,318,758
2022-03-21 $39.54 $40.23 $39.02 $39.73 $39.73 1,487,535
2022-03-18 $38.69 $39.63 $38.49 $39.57 $39.57 1,567,565
2022-03-17 $38.48 $39.31 $38.16 $39.02 $39.02 955,631
2022-03-16 $37.93 $39.99 $37.93 $39.05 $39.05 1,356,409
2022-03-15 $36.14 $37.34 $36.04 $37.15 $37.15 1,302,229
2022-03-14 $37.62 $38.00 $35.73 $35.88 $35.88 1,683,856
2022-03-11 $38.32 $38.44 $37.14 $37.34 $37.34 1,274,201
2022-03-10 $37.20 $38.06 $36.74 $37.87 $37.87 1,059,198
2022-03-09 $38.57 $39.93 $37.70 $37.91 $37.91 2,034,127
2022-03-08 $35.85 $38.18 $34.97 $37.04 $37.04 3,288,659
2022-03-07 $37.27 $37.27 $33.50 $34.26 $34.26 4,345,980
2022-03-04 $40.00 $40.37 $36.88 $37.44 $37.44 3,355,860
2022-03-03 $43.57 $43.75 $40.60 $40.77 $40.77 2,064,603
2022-03-02 $41.69 $43.81 $41.69 $43.64 $43.64 2,786,904
2022-03-01 $45.45 $45.88 $41.21 $41.51 $41.51 3,108,181
2022-02-28 $46.51 $47.48 $45.78 $45.98 $45.98 1,976,625
2022-02-25 $45.96 $47.53 $45.56 $47.49 $47.49 1,256,318
2022-02-24 $44.12 $46.24 $44.04 $46.04 $46.04 1,361,620
2022-02-23 $47.86 $47.88 $45.50 $45.64 $45.64 1,218,763
2022-02-22 $47.50 $48.65 $46.97 $47.43 $47.43 1,171,648
2022-02-18 $47.75 $48.01 $46.76 $47.72 $47.72 1,205,912
2022-02-17 $48.57 $49.08 $47.33 $47.51 $47.51 1,144,528
2022-02-16 $47.74 $49.19 $47.36 $48.94 $48.94 1,027,112
2022-02-15 $47.55 $48.18 $47.46 $47.91 $47.91 1,471,086
2022-02-14 $47.10 $48.18 $46.55 $46.94 $46.94 1,269,991
2022-02-11 $48.32 $48.65 $47.18 $47.24 $47.24 1,604,890
2022-02-10 $46.32 $49.89 $46.22 $48.21 $48.21 2,121,184
2022-02-09 $46.84 $47.67 $46.55 $47.42 $47.42 1,662,188
2022-02-08 $44.96 $46.40 $44.37 $46.28 $46.28 2,043,220
2022-02-07 $44.57 $45.31 $43.99 $44.96 $44.96 1,775,979
2022-02-04 $44.60 $45.01 $43.25 $44.43 $44.43 3,710,392
2022-02-03 $41.96 $42.70 $41.59 $41.70 $41.70 1,740,206
2022-02-02 $42.84 $42.93 $41.75 $42.49 $42.49 1,971,708
2022-02-01 $42.12 $42.61 $41.53 $42.46 $42.46 1,426,348
2022-01-31 $41.04 $42.10 $40.64 $42.00 $42.00 1,136,226
2022-01-28 $40.98 $41.34 $39.30 $41.32 $41.32 1,611,775
2022-01-27 $41.64 $42.13 $40.72 $41.05 $41.05 997,218
2022-01-26 $43.05 $43.21 $41.02 $41.30 $41.30 1,320,785
2022-01-25 $42.53 $42.87 $41.15 $42.28 $42.28 1,568,422
2022-01-24 $40.06 $43.35 $39.85 $43.24 $43.24 2,259,495
2022-01-21 $41.31 $42.21 $40.68 $41.19 $41.19 1,172,416
2022-01-20 $43.77 $43.93 $41.64 $41.77 $41.77 927,768
2022-01-19 $43.87 $44.51 $43.42 $43.44 $43.44 769,813
2022-01-18 $42.96 $44.31 $42.50 $43.71 $43.71 1,237,158
2022-01-14 $43.59 $43.81 $42.65 $43.63 $43.63 1,166,381
2022-01-13 $44.71 $45.71 $44.12 $44.31 $44.31 1,249,209
2022-01-12 $45.11 $45.85 $44.69 $45.31 $45.31 867,446
2022-01-11 $44.79 $44.92 $43.88 $44.88 $44.88 851,366
2022-01-10 $45.26 $45.42 $43.24 $44.66 $44.66 1,690,731
2022-01-07 $46.33 $46.88 $45.93 $46.04 $46.04 1,512,880
2022-01-06 $45.66 $46.57 $44.89 $46.31 $46.31 1,418,536
2022-01-05 $46.40 $46.77 $45.04 $45.29 $45.29 2,479,165
2022-01-04 $45.40 $46.99 $45.21 $46.44 $46.44 1,410,431
2022-01-03 $43.82 $44.53 $43.54 $44.46 $44.46 1,513,155
2021-12-31 $43.28 $43.68 $43.01 $43.40 $43.40 704,353
2021-12-30 $43.70 $44.26 $43.58 $43.58 $43.58 567,577
2021-12-29 $43.51 $44.23 $43.25 $43.83 $43.83 727,578
2021-12-28 $42.97 $43.64 $42.97 $43.37 $43.37 1,275,850
2021-12-27 $42.51 $43.01 $42.16 $43.00 $43.00 899,275
2021-12-23 $41.65 $42.81 $41.65 $42.27 $42.27 1,603,573
2021-12-22 $41.32 $41.96 $41.07 $41.61 $41.61 891,602
2021-12-21 $41.10 $41.55 $40.74 $41.11 $41.11 1,715,776
2021-12-20 $40.86 $41.13 $39.42 $40.16 $40.16 1,185,401
2021-12-17 $41.58 $42.23 $41.15 $41.69 $41.69 2,048,417
2021-12-16 $43.22 $43.44 $41.60 $41.69 $41.69 825,972
2021-12-15 $43.03 $43.22 $41.69 $43.04 $43.04 1,089,637
2021-12-14 $43.18 $44.00 $43.11 $43.27 $43.27 973,809
2021-12-13 $45.10 $45.37 $43.08 $43.66 $43.66 1,170,270
2021-12-10 $46.19 $46.19 $45.11 $45.35 $45.35 930,048
2021-12-09 $46.08 $46.75 $45.66 $45.70 $45.70 608,693
2021-12-08 $46.68 $47.35 $46.35 $46.57 $46.57 878,226
2021-12-07 $45.27 $47.35 $45.26 $46.70 $46.70 1,225,576
2021-12-06 $44.35 $44.95 $43.59 $44.48 $44.48 1,164,435
2021-12-03 $45.07 $45.31 $43.26 $43.85 $43.85 1,290,983
2021-12-02 $44.64 $45.38 $44.07 $45.03 $45.03 1,420,025
2021-12-01 $46.60 $47.41 $44.52 $44.58 $44.58 1,601,964
2021-11-30 $46.07 $46.09 $44.20 $44.92 $44.92 1,661,973
2021-11-29 $46.74 $47.24 $45.74 $46.52 $46.52 1,308,685
2021-11-26 $46.00 $46.75 $45.76 $46.00 $46.00 830,384
2021-11-24 $45.96 $47.91 $45.56 $47.77 $47.77 1,138,409
2021-11-23 $48.34 $48.50 $47.03 $47.26 $47.26 1,903,768
2021-11-22 $48.02 $49.04 $47.54 $48.73 $48.73 1,264,709
2021-11-19 $47.38 $47.89 $47.02 $47.79 $47.79 1,092,761
2021-11-18 $48.12 $48.69 $47.41 $47.85 $47.85 1,282,399
2021-11-17 $47.91 $48.08 $47.18 $47.59 $47.59 833,916
2021-11-16 $47.28 $48.60 $47.10 $48.01 $48.01 1,039,491
2021-11-15 $47.80 $47.85 $46.67 $46.93 $46.93 850,211
2021-11-12 $47.47 $47.97 $47.37 $47.69 $47.69 666,246
2021-11-11 $47.79 $47.84 $47.26 $47.36 $47.36 438,906
2021-11-10 $46.93 $48.03 $46.73 $47.44 $47.44 1,046,867
2021-11-09 $47.35 $47.97 $47.04 $47.40 $47.40 1,086,495
2021-11-08 $47.96 $48.19 $46.61 $47.41 $47.41 1,189,541
2021-11-05 $47.73 $48.69 $47.73 $48.00 $48.00 944,053
2021-11-04 $47.81 $48.39 $47.05 $47.14 $47.14 1,248,941
2021-11-03 $45.74 $47.92 $45.74 $47.58 $47.58 2,045,119
2021-11-02 $46.36 $47.43 $45.37 $45.43 $45.43 2,084,724
2021-11-01 $46.06 $48.25 $46.06 $47.79 $47.79 2,413,381
2021-10-29 $49.48 $50.81 $45.43 $46.21 $46.21 5,668,990
2021-10-28 $45.38 $46.03 $44.98 $45.93 $45.93 2,587,927
2021-10-27 $46.07 $46.27 $44.73 $44.81 $44.81 1,554,744
2021-10-26 $46.38 $46.94 $45.63 $46.12 $46.12 1,643,609
2021-10-25 $46.03 $46.38 $45.60 $46.25 $46.25 1,713,770
2021-10-22 $45.23 $46.03 $44.82 $45.78 $45.78 1,447,570
2021-10-21 $44.34 $45.78 $44.30 $45.67 $45.67 1,743,142
2021-10-20 $44.00 $44.94 $43.86 $44.16 $44.16 1,641,849
2021-10-19 $45.39 $45.39 $43.28 $43.63 $43.63 1,053,339
2021-10-18 $44.19 $44.31 $43.10 $43.66 $43.66 1,203,055
2021-10-15 $44.31 $45.04 $44.10 $44.61 $44.61 1,597,131
2021-10-14 $43.15 $44.46 $42.80 $43.91 $43.91 2,999,585
2021-10-13 $41.54 $42.55 $41.18 $42.45 $42.45 1,163,342
2021-10-12 $40.91 $41.59 $40.85 $41.23 $41.23 1,091,443
2021-10-11 $41.95 $42.45 $41.03 $41.08 $41.08 706,181
2021-10-08 $42.63 $42.83 $41.81 $41.97 $41.97 1,258,904
2021-10-07 $42.15 $42.91 $42.04 $42.51 $42.51 1,043,588
2021-10-06 $41.21 $41.74 $40.91 $41.62 $41.62 1,210,213
2021-10-05 $41.50 $42.47 $41.35 $41.83 $41.83 1,495,402
2021-10-04 $42.37 $42.79 $41.59 $41.74 $41.74 1,820,066
2021-10-01 $42.30 $43.14 $41.20 $42.49 $42.49 2,262,715
2021-09-30 $43.07 $44.30 $42.00 $42.12 $42.12 2,892,607
2021-09-29 $43.38 $43.67 $42.80 $42.88 $42.88 991,945
2021-09-28 $43.66 $44.10 $43.03 $43.15 $43.15 1,676,550
2021-09-27 $44.32 $44.97 $43.62 $43.74 $43.74 1,975,532
2021-09-24 $44.75 $44.78 $43.00 $44.41 $44.41 2,473,657
2021-09-23 $46.28 $47.29 $46.09 $46.12 $46.12 1,407,925
2021-09-22 $44.78 $46.63 $44.78 $45.85 $45.85 1,677,701
2021-09-21 $45.31 $45.86 $44.42 $44.46 $44.46 1,249,422
2021-09-20 $44.16 $44.95 $43.65 $44.83 $44.83 1,553,735
2021-09-17 $45.07 $46.00 $44.77 $45.22 $45.22 2,042,038
2021-09-16 $45.47 $46.11 $44.92 $45.00 $45.00 1,182,872
2021-09-15 $46.17 $46.21 $44.86 $45.41 $45.41 1,542,588
2021-09-14 $46.08 $46.71 $45.52 $46.17 $46.17 986,488
2021-09-13 $46.98 $47.11 $45.48 $46.13 $46.13 1,913,611
2021-09-10 $47.26 $47.43 $46.69 $46.74 $46.74 832,134
2021-09-09 $46.43 $47.59 $46.43 $46.98 $46.98 1,058,461
2021-09-08 $47.07 $47.35 $45.83 $46.55 $46.55 1,452,790
2021-09-07 $48.98 $48.98 $47.17 $47.30 $47.30 1,191,420
2021-09-03 $49.45 $49.71 $48.80 $49.03 $49.03 735,724
2021-09-02 $50.28 $50.54 $49.22 $49.71 $49.71 1,324,288
2021-09-01 $51.00 $51.39 $50.16 $50.21 $50.21 988,945
2021-08-31 $50.94 $51.15 $49.82 $50.43 $50.43 945,593
2021-08-30 $51.00 $51.58 $50.17 $51.18 $51.18 724,573
2021-08-27 $50.40 $51.15 $50.04 $50.93 $50.93 694,111
2021-08-26 $50.93 $51.27 $49.59 $50.09 $50.09 798,868
2021-08-25 $51.74 $51.74 $50.71 $51.27 $51.27 604,261
2021-08-24 $50.67 $51.72 $50.67 $51.18 $51.18 588,148
2021-08-23 $51.17 $51.41 $50.67 $50.76 $50.76 888,968
2021-08-20 $49.74 $50.42 $49.31 $50.39 $50.39 912,882
2021-08-19 $48.72 $49.98 $48.43 $49.43 $49.43 845,211
2021-08-18 $49.24 $50.58 $49.20 $49.66 $49.66 851,924
2021-08-17 $52.09 $52.39 $49.17 $49.72 $49.72 1,411,588
2021-08-16 $52.92 $53.20 $51.78 $52.78 $52.78 761,067
2021-08-13 $53.86 $53.86 $52.82 $53.33 $53.33 911,583
2021-08-12 $53.83 $53.89 $52.86 $53.70 $53.70 908,911
2021-08-11 $53.46 $53.72 $53.12 $53.56 $53.56 552,237
2021-08-10 $53.25 $54.41 $53.11 $53.80 $53.80 749,540
2021-08-09 $53.63 $54.06 $52.82 $53.35 $53.35 922,411
2021-08-06 $53.78 $54.45 $53.41 $53.92 $53.92 821,693
2021-08-05 $52.70 $54.10 $52.70 $53.54 $53.54 674,465
2021-08-04 $53.63 $54.48 $52.68 $52.83 $52.83 1,447,575
2021-08-03 $54.91 $55.38 $53.86 $54.12 $54.12 1,442,843
2021-08-02 $54.26 $55.80 $54.26 $54.54 $54.54 996,776
2021-07-30 $53.14 $54.43 $53.04 $53.68 $53.68 1,333,532
2021-07-29 $53.10 $53.99 $52.83 $53.71 $53.71 947,903
2021-07-28 $52.96 $53.19 $52.00 $52.51 $52.51 1,523,567
2021-07-27 $53.85 $53.87 $51.93 $52.81 $52.81 1,732,984
2021-07-26 $54.00 $54.56 $52.79 $54.20 $54.20 1,509,365
2021-07-23 $53.71 $55.87 $52.40 $54.22 $54.22 4,958,090
2021-07-22 $50.74 $51.65 $50.46 $51.21 $51.21 3,270,617
2021-07-21 $49.09 $50.57 $49.01 $50.26 $50.26 1,974,559
2021-07-20 $46.43 $49.26 $46.43 $48.77 $48.77 2,139,122
2021-07-19 $45.93 $47.23 $45.28 $46.07 $46.07 1,585,692
2021-07-16 $49.10 $49.17 $46.96 $47.11 $47.11 1,380,686
2021-07-15 $49.18 $49.33 $47.80 $48.61 $48.61 969,940
2021-07-14 $49.46 $49.79 $49.04 $49.10 $49.10 1,181,669
2021-07-13 $49.54 $49.86 $48.57 $49.04 $49.04 1,436,395
2021-07-12 $49.45 $49.93 $48.95 $49.81 $49.81 601,676
2021-07-09 $49.15 $49.98 $48.94 $49.57 $49.57 883,170
2021-07-08 $47.70 $48.85 $46.88 $48.66 $48.66 782,657
2021-07-07 $49.09 $49.62 $47.90 $48.82 $48.82 1,219,020
2021-07-06 $50.66 $50.80 $48.60 $49.55 $49.55 1,058,310
2021-07-02 $50.92 $50.92 $50.10 $50.66 $50.66 706,006
2021-07-01 $50.01 $51.48 $49.77 $50.85 $50.85 1,349,455
2021-06-30 $48.65 $49.97 $48.42 $49.83 $49.83 1,796,280
2021-06-29 $49.84 $50.00 $48.69 $48.95 $48.95 681,938
2021-06-28 $49.97 $50.24 $48.76 $49.51 $49.51 1,137,138
2021-06-25 $50.00 $51.12 $49.59 $50.24 $50.24 1,983,049
2021-06-24 $49.03 $49.22 $48.53 $48.77 $48.77 752,507
2021-06-23 $48.68 $49.43 $48.37 $49.03 $49.03 745,294
2021-06-22 $47.84 $48.50 $47.46 $48.16 $48.16 916,717
2021-06-21 $47.46 $48.26 $47.19 $48.18 $48.18 756,143
2021-06-18 $47.36 $47.79 $46.82 $47.02 $47.02 1,619,862
2021-06-17 $48.45 $49.23 $47.14 $47.81 $47.81 1,378,568
2021-06-16 $49.12 $49.46 $47.91 $49.25 $49.25 1,080,895
2021-06-15 $48.95 $49.11 $47.89 $49.10 $49.10 823,647
2021-06-14 $50.01 $50.37 $48.54 $48.96 $48.96 1,167,856
2021-06-11 $47.99 $50.08 $47.94 $49.96 $49.96 1,558,109
2021-06-10 $48.48 $48.55 $47.14 $47.84 $47.84 873,649
2021-06-09 $48.42 $48.74 $47.94 $48.15 $48.15 1,182,628
2021-06-08 $46.92 $48.81 $46.56 $48.56 $48.56 1,549,063
2021-06-07 $46.42 $47.20 $46.31 $46.71 $46.71 1,835,759
2021-06-04 $46.75 $46.76 $45.65 $46.39 $46.39 961,685
2021-06-03 $46.24 $46.68 $45.69 $46.63 $46.63 788,669
2021-06-02 $47.20 $47.43 $46.13 $46.42 $46.42 999,787
2021-06-01 $47.76 $47.82 $47.08 $47.34 $47.34 709,267
2021-05-28 $47.89 $47.93 $46.92 $47.50 $47.50 638,269
2021-05-27 $47.90 $47.93 $47.18 $47.69 $47.69 914,927
2021-05-26 $47.06 $47.96 $46.80 $47.43 $47.43 1,496,428
2021-05-25 $46.94 $47.29 $46.56 $46.60 $46.60 738,250
2021-05-24 $46.17 $46.82 $45.75 $46.67 $46.67 1,119,064
2021-05-21 $46.81 $46.92 $45.50 $45.64 $45.64 1,509,371
2021-05-20 $46.68 $46.78 $45.49 $46.44 $46.44 1,216,415
2021-05-19 $47.01 $47.17 $46.29 $46.66 $46.66 1,181,406
2021-05-18 $49.09 $49.50 $47.83 $47.95 $47.95 1,062,819
2021-05-17 $48.92 $49.38 $48.39 $49.18 $49.18 1,030,941
2021-05-14 $47.31 $48.83 $47.31 $48.50 $48.50 1,259,848
2021-05-13 $47.23 $48.00 $46.77 $47.48 $47.48 783,861
2021-05-12 $48.77 $48.87 $46.52 $46.73 $46.73 1,492,579
2021-05-11 $49.15 $49.69 $48.02 $49.10 $49.10 1,553,113
2021-05-10 $49.60 $50.65 $49.60 $49.97 $49.97 1,589,321
2021-05-07 $49.14 $50.16 $48.62 $49.59 $49.59 1,806,816
2021-05-06 $49.34 $49.50 $48.65 $49.18 $49.18 1,287,317
2021-05-05 $48.71 $49.36 $48.38 $48.92 $48.92 1,076,200
2021-05-04 $48.53 $48.95 $48.17 $48.86 $48.86 1,188,473
2021-05-03 $48.66 $49.47 $48.38 $48.72 $48.72 1,630,305
2021-04-30 $48.77 $49.07 $48.28 $48.49 $48.49 1,258,320
2021-04-29 $49.37 $49.37 $48.61 $48.96 $48.96 883,098
2021-04-28 $49.08 $49.64 $48.24 $48.86 $48.86 1,535,549
2021-04-27 $48.75 $50.44 $48.74 $49.33 $49.33 2,114,602
2021-04-26 $52.21 $52.81 $48.60 $48.75 $48.75 5,619,544
2021-04-23 $50.13 $53.14 $49.71 $51.90 $51.90 11,696,872
2021-04-22 $44.17 $45.38 $44.08 $44.51 $44.51 2,727,617
2021-04-21 $43.55 $44.49 $43.07 $44.17 $44.17 2,318,729
2021-04-20 $43.60 $44.49 $42.88 $43.48 $43.48 1,683,424
2021-04-19 $44.78 $45.23 $43.81 $43.98 $43.98 2,624,195
2021-04-16 $44.75 $45.42 $44.50 $44.82 $44.82 1,552,382
2021-04-15 $44.68 $45.15 $44.04 $44.26 $44.26 1,397,813
2021-04-14 $44.03 $44.72 $43.87 $44.51 $44.51 1,349,052
2021-04-13 $43.99 $44.04 $42.92 $43.82 $43.82 864,884
2021-04-12 $42.90 $44.15 $42.78 $44.10 $44.10 1,087,254
2021-04-09 $42.89 $43.32 $42.45 $43.17 $43.17 1,357,883
2021-04-08 $43.34 $43.43 $42.17 $42.57 $42.57 1,223,614
2021-04-07 $42.75 $43.64 $42.61 $43.42 $43.42 2,001,427
2021-04-06 $42.22 $42.91 $42.00 $42.54 $42.54 1,520,623
2021-04-05 $42.00 $42.50 $41.50 $41.87 $41.87 1,185,506
2021-04-01 $42.10 $42.16 $41.28 $41.58 $41.58 2,124,931
2021-03-31 $42.88 $43.36 $41.71 $41.71 $41.71 2,599,916
2021-03-30 $41.67 $43.28 $41.65 $43.00 $43.00 1,784,584
2021-03-29 $42.19 $43.27 $41.23 $41.37 $41.37 2,158,916
2021-03-26 $41.60 $42.35 $41.00 $42.25 $42.25 1,511,116
2021-03-25 $40.29 $41.72 $40.03 $41.34 $41.34 2,929,812
2021-03-24 $41.04 $41.77 $40.85 $40.90 $40.90 2,062,255
2021-03-23 $41.58 $42.30 $40.23 $40.71 $40.71 2,331,421
2021-03-22 $41.21 $42.20 $41.03 $42.14 $42.14 919,105
2021-03-19 $41.77 $41.98 $40.86 $41.30 $41.30 1,611,063
2021-03-18 $41.17 $42.35 $41.10 $41.60 $41.60 1,465,268
2021-03-17 $39.90 $41.51 $39.88 $41.20 $41.20 1,712,334
2021-03-16 $41.93 $42.02 $39.65 $40.02 $40.02 1,327,920
2021-03-15 $39.16 $42.15 $39.16 $41.87 $41.87 2,640,688
2021-03-12 $38.31 $39.33 $37.97 $39.25 $39.25 1,796,622
2021-03-11 $38.37 $38.56 $37.50 $38.10 $38.10 1,359,002
2021-03-10 $38.03 $39.04 $37.84 $38.14 $38.14 933,875
2021-03-09 $37.97 $38.97 $37.58 $37.84 $37.84 1,169,881
2021-03-08 $37.23 $38.48 $37.10 $37.44 $37.44 1,223,109
2021-03-05 $37.11 $37.35 $35.78 $36.98 $36.98 1,185,153
2021-03-04 $37.86 $38.09 $35.94 $36.76 $36.76 1,334,662
2021-03-03 $38.31 $38.75 $37.68 $37.88 $37.88 812,409
2021-03-02 $39.03 $39.38 $37.67 $38.08 $38.08 1,788,428
2021-03-01 $37.26 $39.29 $37.13 $38.95 $38.95 1,474,629
2021-02-26 $36.80 $37.30 $36.19 $36.60 $36.60 977,211
2021-02-25 $38.02 $38.56 $36.24 $36.68 $36.68 991,202
2021-02-24 $37.43 $38.21 $37.17 $38.02 $38.02 868,942
2021-02-23 $36.67 $37.66 $35.82 $37.41 $37.41 982,891
2021-02-22 $36.14 $37.43 $36.07 $37.24 $37.24 1,034,190
2021-02-19 $36.49 $37.22 $36.39 $36.61 $36.61 1,229,357
2021-02-18 $36.14 $36.40 $35.26 $36.26 $36.26 919,566
2021-02-17 $36.26 $36.63 $35.78 $36.12 $36.12 877,182
2021-02-16 $37.50 $37.72 $36.41 $36.43 $36.43 1,770,584
2021-02-12 $36.57 $36.98 $36.18 $36.93 $36.93 1,991,412
2021-02-11 $35.30 $36.65 $34.88 $36.44 $36.44 1,823,788
2021-02-10 $35.73 $36.09 $35.16 $35.24 $35.24 1,283,779
2021-02-09 $36.39 $36.73 $35.01 $35.32 $35.32 1,614,666
2021-02-08 $37.31 $37.60 $36.17 $36.43 $36.43 1,741,953
2021-02-05 $34.09 $37.65 $34.05 $37.25 $37.25 3,840,687
2021-02-04 $36.48 $37.93 $36.22 $37.18 $37.18 2,767,784
2021-02-03 $35.06 $35.88 $34.92 $35.80 $35.80 1,688,007
2021-02-02 $34.95 $35.21 $34.32 $34.75 $34.75 1,439,831
2021-02-01 $34.55 $34.80 $33.80 $34.51 $34.51 1,784,010
2021-01-29 $34.96 $35.61 $34.24 $34.48 $34.48 1,042,569
2021-01-28 $35.15 $35.31 $34.56 $34.91 $34.91 1,001,669
2021-01-27 $35.51 $35.89 $34.69 $34.90 $34.90 1,257,888
2021-01-26 $37.78 $37.92 $36.00 $36.13 $36.13 987,549
2021-01-25 $36.60 $37.98 $36.45 $37.22 $37.22 1,674,855
2021-01-22 $36.11 $36.79 $35.90 $36.56 $36.56 1,116,821
2021-01-21 $36.80 $36.97 $36.12 $36.71 $36.71 976,959
2021-01-20 $36.24 $37.01 $36.00 $36.49 $36.49 1,114,824
2021-01-19 $36.74 $37.72 $36.00 $36.11 $36.11 2,866,470
2021-01-15 $37.15 $37.56 $36.48 $36.66 $36.66 973,909
2021-01-14 $37.57 $38.13 $37.23 $37.33 $37.33 760,228
2021-01-13 $38.41 $38.53 $36.84 $36.95 $36.95 968,877
2021-01-12 $37.77 $39.07 $37.62 $38.68 $38.68 1,425,154
2021-01-11 $36.50 $37.65 $36.19 $37.52 $37.52 1,139,070
2021-01-08 $37.67 $37.73 $36.19 $36.67 $36.67 1,261,327
2021-01-07 $37.51 $38.21 $37.10 $37.47 $37.47 2,804,039
2021-01-06 $35.81 $37.84 $35.78 $37.46 $37.46 1,928,351
2021-01-05 $34.67 $35.64 $34.57 $35.38 $35.38 973,010
2021-01-04 $36.20 $36.46 $34.63 $34.87 $34.87 1,334,615
2020-12-31 $36.12 $36.40 $35.60 $35.94 $35.94 710,622
2020-12-30 $35.64 $36.37 $35.64 $36.02 $36.02 577,447
2020-12-29 $36.45 $36.45 $35.46 $35.60 $35.60 778,557
2020-12-28 $36.40 $36.78 $36.10 $36.27 $36.27 469,203
2020-12-24 $36.45 $36.59 $36.00 $36.12 $36.12 210,122
2020-12-23 $36.46 $37.00 $36.31 $36.64 $36.64 502,680
2020-12-22 $36.66 $36.78 $35.92 $36.23 $36.23 571,089
2020-12-21 $35.95 $36.78 $35.56 $36.63 $36.63 747,653
2020-12-18 $36.49 $37.07 $35.83 $36.53 $36.53 3,049,732
2020-12-17 $36.64 $36.85 $36.14 $36.37 $36.37 811,108
2020-12-16 $35.98 $36.63 $35.20 $36.32 $36.32 1,431,904
2020-12-15 $35.05 $35.82 $34.70 $35.82 $35.82 1,260,641
2020-12-14 $35.53 $35.70 $34.72 $34.82 $34.82 748,730
2020-12-11 $36.22 $36.87 $35.06 $35.21 $35.21 1,397,166
2020-12-10 $37.05 $37.21 $36.14 $36.58 $36.58 1,033,315
2020-12-09 $37.47 $37.48 $36.94 $37.07 $37.07 1,027,562
2020-12-08 $37.00 $37.40 $36.39 $37.07 $37.07 1,177,938
2020-12-07 $36.50 $37.43 $35.94 $37.36 $37.36 2,130,402
2020-12-04 $34.47 $36.75 $34.45 $36.70 $36.70 1,934,541
2020-12-03 $33.21 $34.29 $33.21 $34.22 $34.22 1,374,665
2020-12-02 $33.85 $33.85 $32.96 $33.08 $33.08 1,114,036
2020-12-01 $33.80 $34.23 $33.00 $33.71 $33.71 808,990
2020-11-30 $34.41 $34.41 $33.33 $33.47 $33.47 780,466
2020-11-27 $34.49 $34.62 $34.03 $34.49 $34.49 561,781
2020-11-25 $34.59 $34.62 $34.08 $34.45 $34.45 860,221
2020-11-24 $34.49 $34.85 $34.06 $34.47 $34.47 1,280,484
2020-11-23 $33.42 $33.94 $33.04 $33.81 $33.81 748,750
2020-11-20 $33.39 $33.58 $32.69 $33.01 $33.01 1,495,504
2020-11-19 $33.91 $34.03 $32.75 $33.23 $33.23 1,102,194
2020-11-18 $34.43 $34.78 $33.97 $34.16 $34.16 1,403,029
2020-11-17 $34.22 $34.82 $33.70 $34.51 $34.51 1,265,582
2020-11-16 $33.00 $34.69 $32.78 $34.48 $34.48 1,908,333
2020-11-13 $31.57 $32.27 $31.57 $31.88 $31.88 1,121,657
2020-11-12 $31.63 $32.20 $30.91 $31.24 $31.24 1,152,901
2020-11-11 $33.04 $33.08 $31.18 $31.87 $31.87 2,584,828
2020-11-10 $34.07 $35.39 $32.65 $32.76 $32.76 2,276,539
2020-11-09 $32.21 $35.12 $32.21 $34.22 $34.22 2,965,534
2020-11-06 $31.51 $31.75 $30.06 $30.16 $30.16 1,515,204
2020-11-05 $31.12 $31.62 $30.88 $31.35 $31.35 1,072,866
2020-11-04 $30.93 $31.28 $30.09 $30.98 $30.98 1,632,980
2020-11-03 $30.50 $31.38 $30.21 $31.02 $31.02 3,693,060
2020-11-02 $31.92 $32.18 $30.38 $30.52 $30.52 2,361,089
2020-10-30 $32.50 $33.78 $31.31 $31.71 $31.71 3,912,807
2020-10-29 $33.44 $35.14 $33.30 $34.91 $34.91 2,270,406
2020-10-28 $34.65 $35.18 $33.37 $33.43 $33.43 2,352,177
2020-10-27 $34.56 $36.12 $34.40 $35.96 $35.96 2,302,292
2020-10-26 $33.83 $34.24 $33.33 $34.23 $34.23 1,580,711
2020-10-23 $34.85 $34.94 $34.08 $34.22 $34.22 1,339,728
2020-10-22 $34.59 $34.96 $33.82 $34.55 $34.55 1,751,876
2020-10-21 $33.98 $34.97 $33.75 $34.30 $34.30 1,911,526
2020-10-20 $34.44 $34.98 $34.10 $34.16 $34.16 1,557,648
2020-10-19 $33.29 $34.68 $33.29 $34.35 $34.35 1,981,661
2020-10-16 $32.82 $33.29 $32.15 $33.10 $33.10 1,035,429
2020-10-15 $31.33 $32.81 $31.13 $32.72 $32.72 1,308,327
2020-10-14 $32.00 $32.41 $31.70 $31.80 $31.80 1,252,756
2020-10-13 $32.67 $32.88 $31.81 $31.94 $31.94 1,456,879
2020-10-12 $33.18 $33.34 $32.62 $32.79 $32.79 1,283,782
2020-10-09 $33.70 $33.84 $32.84 $32.98 $32.98 1,108,788
2020-10-08 $33.34 $33.97 $33.30 $33.57 $33.57 1,426,968
2020-10-07 $32.46 $33.33 $32.16 $33.11 $33.11 1,362,744
2020-10-06 $32.64 $33.19 $31.79 $31.89 $31.89 1,194,250
2020-10-05 $32.66 $32.93 $32.15 $32.32 $32.32 1,359,872
2020-10-02 $30.40 $32.36 $30.31 $32.25 $32.25 1,433,768
2020-10-01 $30.95 $31.93 $30.16 $31.53 $31.53 2,067,455
2020-09-30 $28.55 $30.38 $28.55 $30.22 $30.22 3,050,951
2020-09-29 $29.51 $29.62 $28.25 $28.61 $28.61 2,108,681
2020-09-28 $30.79 $30.95 $29.63 $29.67 $29.67 2,057,484
2020-09-25 $29.86 $30.26 $29.53 $30.19 $30.19 1,322,533
2020-09-24 $30.56 $30.95 $29.10 $30.06 $30.06 4,336,557
2020-09-23 $30.93 $31.89 $30.67 $30.71 $30.71 2,252,515
2020-09-22 $29.41 $30.39 $29.22 $30.37 $30.37 1,815,160
2020-09-21 $29.81 $30.01 $28.45 $29.34 $29.34 1,763,776
2020-09-18 $31.85 $31.85 $30.25 $30.79 $30.79 2,253,204
2020-09-17 $32.30 $32.67 $31.64 $31.86 $31.86 1,551,586
2020-09-16 $32.05 $33.49 $31.83 $32.84 $32.84 1,889,256
2020-09-15 $32.00 $32.04 $31.33 $31.60 $31.60 988,508
2020-09-14 $31.12 $32.05 $30.95 $31.89 $31.89 1,198,805
2020-09-11 $30.26 $31.47 $30.00 $30.99 $30.99 1,522,861
2020-09-10 $29.62 $30.44 $29.30 $29.92 $29.92 1,231,432
2020-09-09 $29.94 $30.08 $29.23 $29.25 $29.25 938,713
2020-09-08 $29.35 $30.12 $28.90 $29.90 $29.90 1,116,810
2020-09-04 $30.25 $30.25 $29.09 $29.72 $29.72 1,156,989
2020-09-03 $30.64 $30.87 $29.57 $29.71 $29.71 878,429
2020-09-02 $30.63 $30.81 $30.01 $30.44 $30.44 1,104,563
2020-09-01 $29.77 $30.50 $29.38 $30.39 $30.39 1,162,435
2020-08-31 $31.05 $31.05 $29.84 $29.85 $29.85 997,774
2020-08-28 $30.83 $31.19 $30.57 $31.03 $31.03 1,067,654
2020-08-27 $30.46 $30.98 $30.34 $30.59 $30.59 1,503,156
2020-08-26 $29.74 $30.32 $29.70 $30.10 $30.10 1,915,074
2020-08-25 $30.15 $30.36 $29.45 $29.76 $29.76 926,879
2020-08-24 $29.00 $30.00 $28.72 $29.92 $29.92 1,211,236
2020-08-21 $29.40 $29.87 $28.88 $28.88 $28.88 1,019,339
2020-08-20 $28.92 $29.47 $28.75 $29.32 $29.32 1,231,369
2020-08-19 $29.19 $29.61 $28.92 $29.22 $29.22 933,820
2020-08-18 $29.47 $29.59 $28.78 $29.22 $29.22 1,022,329
2020-08-17 $29.89 $29.93 $29.40 $29.62 $29.62 603,742
2020-08-14 $29.90 $30.28 $29.61 $29.77 $29.77 946,588
2020-08-13 $30.11 $30.30 $29.78 $30.03 $30.03 615,856
2020-08-12 $31.03 $31.03 $29.73 $30.34 $30.34 1,141,375
2020-08-11 $30.60 $31.59 $30.45 $30.75 $30.75 1,345,986
2020-08-10 $29.63 $30.78 $29.54 $30.11 $30.11 1,891,258
2020-08-07 $28.50 $29.25 $28.03 $29.21 $29.21 1,547,648
2020-08-06 $29.75 $29.80 $28.43 $28.62 $28.62 1,427,954
2020-08-05 $28.99 $30.11 $28.87 $29.90 $29.90 1,272,878
2020-08-04 $28.82 $29.15 $28.61 $28.80 $28.80 1,354,495
2020-08-03 $29.40 $29.47 $28.56 $28.98 $28.98 1,730,310
2020-07-31 $29.56 $29.68 $28.81 $29.28 $29.28 1,225,869
2020-07-30 $29.91 $29.99 $29.10 $29.53 $29.53 1,086,214
2020-07-29 $29.69 $30.73 $29.52 $30.42 $30.42 1,263,537
2020-07-28 $29.33 $29.95 $29.24 $29.43 $29.43 1,408,808
2020-07-27 $30.24 $30.86 $29.25 $29.38 $29.38 2,596,537
2020-07-24 $34.01 $34.01 $29.94 $30.24 $30.24 5,562,021
2020-07-23 $30.80 $31.98 $30.56 $31.07 $31.07 3,053,299
2020-07-22 $29.39 $30.97 $29.39 $30.78 $30.78 2,602,396
2020-07-21 $28.53 $30.18 $28.16 $29.60 $29.60 2,554,050
2020-07-20 $28.15 $28.28 $27.52 $28.11 $28.11 1,713,059
2020-07-17 $29.14 $29.16 $28.21 $28.31 $28.31 1,460,900
2020-07-16 $28.38 $29.42 $28.23 $29.21 $29.21 1,254,100
2020-07-15 $28.86 $29.92 $28.73 $29.66 $29.66 1,984,100
2020-07-14 $28.73 $28.99 $27.58 $27.95 $27.95 1,749,300
2020-07-13 $28.97 $29.61 $28.34 $28.66 $28.66 1,919,700
2020-07-10 $27.85 $28.98 $27.67 $28.91 $28.91 2,100,400
2020-07-09 $28.34 $28.41 $27.03 $27.74 $27.74 1,690,700
2020-07-08 $28.51 $28.81 $27.82 $28.30 $28.30 1,902,600
2020-07-07 $29.50 $29.83 $28.39 $28.57 $28.57 1,851,700
2020-07-06 $30.92 $31.03 $29.24 $29.70 $29.70 1,495,200
2020-07-02 $31.00 $31.57 $30.15 $30.24 $30.24 1,575,000
2020-07-01 $31.38 $31.72 $29.82 $30.16 $30.16 2,498,800
2020-06-30 $30.66 $31.49 $30.15 $31.38 $31.38 2,856,100
2020-06-29 $29.73 $30.92 $29.17 $30.87 $30.87 1,690,300
2020-06-26 $29.87 $30.20 $29.01 $29.29 $29.29 2,249,789
2020-06-25 $30.24 $30.26 $29.33 $30.14 $30.14 2,218,417
2020-06-24 $31.20 $31.31 $29.94 $30.40 $30.40 1,742,751
2020-06-23 $31.91 $32.09 $31.28 $31.60 $31.60 1,476,288
2020-06-22 $31.18 $31.51 $30.41 $31.32 $31.32 1,153,328
2020-06-19 $33.03 $33.21 $30.75 $31.11 $31.11 2,195,964
2020-06-18 $32.60 $33.41 $32.19 $32.53 $32.53 1,402,845
2020-06-17 $34.19 $34.28 $33.02 $33.15 $33.15 1,357,386
2020-06-16 $34.50 $35.04 $32.96 $33.85 $33.85 1,474,523
2020-06-15 $30.69 $33.30 $30.40 $33.22 $33.22 1,826,346
2020-06-12 $32.60 $32.92 $30.85 $31.82 $31.82 1,687,813
2020-06-11 $32.32 $32.48 $30.93 $31.12 $31.12 1,640,611
2020-06-10 $35.38 $35.45 $34.05 $34.31 $34.31 1,563,620
2020-06-09 $35.91 $35.99 $34.80 $35.36 $35.36 1,273,262
2020-06-08 $36.11 $36.74 $35.75 $36.74 $36.74 1,633,726
2020-06-05 $36.09 $36.99 $35.19 $35.52 $35.52 1,784,594
2020-06-04 $34.44 $35.07 $33.70 $34.39 $34.39 1,901,161
2020-06-03 $33.17 $34.73 $33.16 $34.65 $34.65 2,386,023
2020-06-02 $32.35 $32.86 $32.18 $32.72 $32.72 1,238,730
2020-06-01 $31.32 $32.14 $31.01 $32.10 $32.10 1,609,429
2020-05-29 $31.30 $31.87 $30.90 $31.32 $31.32 1,940,595
2020-05-28 $33.00 $33.15 $31.51 $31.61 $31.61 3,163,932
2020-05-27 $31.79 $32.96 $30.85 $32.83 $32.83 2,472,228
2020-05-26 $31.05 $31.48 $30.47 $31.02 $31.02 1,835,270
2020-05-22 $29.16 $29.49 $28.78 $29.27 $29.27 1,763,467
2020-05-21 $28.05 $29.19 $28.05 $29.11 $29.11 1,947,768
2020-05-20 $27.37 $28.27 $27.21 $28.06 $28.06 1,518,246
2020-05-19 $27.33 $27.34 $26.72 $26.77 $26.77 1,330,640
2020-05-18 $26.48 $27.76 $26.31 $27.32 $27.32 1,932,676
2020-05-15 $24.57 $25.25 $24.09 $24.91 $24.91 1,382,846
2020-05-14 $23.73 $25.13 $22.61 $24.96 $24.96 2,133,289
2020-05-13 $25.63 $25.63 $23.89 $24.33 $24.33 3,561,422
2020-05-12 $27.85 $27.89 $25.92 $25.97 $25.97 2,092,766
2020-05-11 $28.00 $28.14 $26.81 $27.60 $27.60 2,986,664
2020-05-08 $27.51 $28.49 $27.50 $28.00 $28.00 2,153,270
2020-05-07 $26.78 $27.47 $26.73 $26.84 $26.84 1,255,856
2020-05-06 $26.87 $27.24 $26.09 $26.26 $26.26 1,448,495
2020-05-05 $26.87 $28.05 $26.71 $26.75 $26.75 2,160,312
2020-05-04 $26.79 $27.34 $25.95 $26.27 $26.27 1,978,775
2020-05-01 $27.44 $27.68 $26.64 $27.29 $27.29 1,472,190
2020-04-30 $29.85 $30.25 $28.16 $28.18 $28.18 2,990,663
2020-04-29 $29.03 $30.37 $28.82 $30.26 $30.26 2,662,357
2020-04-28 $27.10 $28.35 $26.94 $28.12 $28.12 2,794,878
2020-04-27 $25.90 $26.77 $25.34 $26.50 $26.50 2,298,552
2020-04-24 $25.81 $26.65 $25.14 $25.60 $25.60 5,362,177
2020-04-23 $25.12 $25.58 $24.62 $24.73 $24.73 1,738,610
2020-04-22 $25.18 $25.29 $24.50 $25.01 $25.01 1,718,481
2020-04-21 $24.04 $24.84 $23.98 $24.48 $24.48 1,886,637
2020-04-20 $26.19 $26.21 $24.86 $25.02 $25.02 1,805,872
2020-04-17 $25.88 $27.41 $25.57 $26.43 $26.43 2,737,645
2020-04-16 $25.00 $25.12 $24.23 $24.75 $24.75 2,094,620
2020-04-15 $25.23 $25.48 $24.73 $24.99 $24.99 1,848,899
2020-04-14 $25.57 $26.82 $25.39 $26.71 $26.71 1,785,394
2020-04-13 $26.30 $26.38 $24.82 $25.39 $25.39 1,746,169
2020-04-09 $26.45 $27.20 $26.02 $26.40 $26.40 2,038,010
2020-04-08 $24.50 $25.94 $24.29 $25.73 $25.73 2,312,472
2020-04-07 $25.56 $25.84 $24.08 $24.26 $24.26 2,604,177
2020-04-06 $22.65 $23.82 $22.59 $23.70 $23.70 2,904,086
2020-04-03 $22.35 $22.53 $21.02 $21.64 $21.64 2,326,928
2020-04-02 $21.42 $22.52 $21.23 $22.43 $22.43 4,076,695
2020-04-01 $22.55 $23.34 $21.50 $21.61 $21.61 2,012,419
2020-03-31 $24.47 $24.76 $23.45 $23.74 $23.74 1,762,881
2020-03-30 $24.96 $25.25 $24.08 $24.54 $24.54 1,396,357
2020-03-27 $25.25 $25.77 $24.50 $24.80 $24.80 1,953,400
2020-03-26 $25.00 $26.77 $24.95 $26.70 $26.70 2,374,842
2020-03-25 $23.88 $26.03 $23.35 $24.60 $24.60 3,466,111
2020-03-24 $22.07 $23.37 $21.63 $23.29 $23.29 1,855,137
2020-03-23 $20.94 $21.07 $19.02 $20.66 $20.66 2,659,973
2020-03-20 $21.26 $22.93 $20.96 $21.11 $21.11 4,703,462
2020-03-19 $20.44 $22.02 $19.01 $21.06 $21.06 2,750,118
2020-03-18 $19.38 $20.70 $17.06 $20.65 $20.65 2,746,597
2020-03-17 $21.73 $21.86 $19.80 $20.61 $20.61 4,260,419
2020-03-16 $23.13 $24.28 $21.14 $21.21 $21.21 2,656,222
2020-03-13 $26.55 $26.76 $24.41 $26.43 $26.43 2,635,533
2020-03-12 $26.00 $27.76 $25.00 $25.53 $25.53 3,247,357
2020-03-11 $28.82 $29.06 $27.31 $27.91 $27.91 3,224,712
2020-03-10 $29.01 $30.01 $28.62 $29.88 $29.88 2,837,927
2020-03-09 $29.49 $29.78 $27.53 $27.77 $27.77 2,687,055
2020-03-06 $30.62 $31.30 $30.20 $31.08 $31.08 1,839,572
2020-03-05 $32.00 $32.22 $31.03 $31.35 $31.35 2,352,942
2020-03-04 $31.63 $33.05 $31.00 $32.92 $32.92 2,535,176
2020-03-03 $33.48 $34.10 $30.57 $31.50 $31.50 2,816,787
2020-03-02 $33.18 $33.85 $32.46 $33.83 $33.83 2,877,694
2020-02-28 $31.50 $33.13 $31.36 $33.08 $33.08 3,001,512
2020-02-27 $32.43 $33.75 $31.75 $32.55 $32.55 2,898,975
2020-02-26 $32.94 $34.13 $32.91 $33.43 $33.43 1,762,505
2020-02-25 $34.20 $34.20 $32.80 $32.81 $32.81 2,209,605
2020-02-24 $35.17 $35.47 $33.54 $34.14 $34.14 3,242,344
2020-02-21 $37.86 $38.01 $36.74 $36.90 $36.90 1,980,802
2020-02-20 $38.00 $38.45 $37.79 $38.18 $38.18 1,479,431
2020-02-19 $37.78 $38.30 $37.59 $38.11 $38.11 1,855,906
2020-02-18 $37.70 $38.15 $37.33 $37.67 $37.67 1,298,086
2020-02-14 $38.83 $39.00 $37.64 $37.83 $37.83 1,677,510
2020-02-13 $39.00 $39.20 $38.48 $38.76 $38.76 2,125,898
2020-02-12 $38.53 $39.37 $38.43 $39.26 $39.26 2,425,562
2020-02-11 $37.94 $39.05 $37.60 $38.33 $38.33 2,175,289
2020-02-10 $39.00 $39.58 $37.79 $38.00 $38.00 3,638,181
2020-02-07 $43.53 $44.50 $39.47 $39.51 $39.51 8,825,908
2020-02-06 $38.40 $38.66 $37.67 $37.97 $37.97 3,065,160
2020-02-05 $38.70 $38.75 $37.62 $38.12 $38.12 1,494,966
2020-02-04 $38.53 $39.36 $38.06 $38.17 $38.17 1,804,956
2020-02-03 $37.90 $38.39 $37.87 $37.91 $37.91 1,578,858
2020-01-31 $38.67 $38.79 $37.37 $37.39 $37.39 1,965,958
2020-01-30 $38.30 $39.00 $38.26 $38.68 $38.68 1,111,792
2020-01-29 $38.64 $39.26 $38.53 $38.57 $38.57 2,026,137
2020-01-28 $38.33 $38.69 $37.58 $38.39 $38.39 2,037,785
2020-01-27 $38.50 $38.92 $37.69 $38.10 $38.10 1,915,303
2020-01-24 $40.84 $41.13 $39.26 $39.49 $39.49 2,005,578
2020-01-23 $40.98 $40.98 $39.79 $40.59 $40.59 2,397,868
2020-01-22 $41.45 $41.77 $41.24 $41.26 $41.26 1,152,047
2020-01-21 $41.60 $41.69 $40.66 $41.21 $41.21 2,574,423
2020-01-17 $43.01 $43.10 $41.61 $41.90 $41.90 2,133,950
2020-01-16 $42.60 $43.24 $42.46 $42.98 $42.98 1,399,032
2020-01-15 $42.29 $42.60 $42.19 $42.39 $42.39 1,268,565
2020-01-14 $42.35 $42.74 $42.10 $42.43 $42.43 1,772,977
2020-01-13 $42.54 $42.67 $41.83 $42.27 $42.27 1,524,115
2020-01-10 $42.96 $43.00 $42.37 $42.57 $42.57 1,179,068
2020-01-09 $42.92 $43.28 $42.74 $42.83 $42.83 1,312,868
2020-01-08 $43.25 $43.43 $42.69 $42.72 $42.72 1,101,356
2020-01-07 $43.65 $44.29 $43.16 $43.32 $43.32 1,439,714
2020-01-06 $42.68 $43.92 $42.55 $43.88 $43.88 1,560,714
2020-01-03 $42.00 $43.16 $41.82 $43.04 $43.04 1,146,555
2020-01-02 $43.41 $43.41 $42.19 $42.60 $42.60 1,530,586
2019-12-31 $43.48 $43.70 $43.12 $43.19 $43.19 984,124
2019-12-30 $43.67 $43.86 $43.04 $43.49 $43.49 861,588
2019-12-27 $43.58 $43.97 $43.12 $43.69 $43.69 1,029,251
2019-12-26 $43.39 $43.76 $43.13 $43.39 $43.39 931,621
2019-12-24 $43.83 $43.93 $43.22 $43.23 $43.23 630,104
2019-12-23 $44.39 $44.49 $43.82 $43.96 $43.96 899,496
2019-12-20 $43.09 $44.31 $43.08 $44.21 $44.21 3,630,180
2019-12-19 $42.92 $43.07 $42.44 $43.03 $43.03 1,019,254
2019-12-18 $42.00 $43.17 $41.94 $43.08 $43.08 2,088,004
2019-12-17 $41.78 $41.97 $41.38 $41.40 $41.40 858,116
2019-12-16 $41.65 $41.95 $41.21 $41.65 $41.65 1,163,978
2019-12-13 $42.18 $42.22 $41.56 $41.61 $41.61 1,837,242
2019-12-12 $40.75 $41.70 $40.32 $41.64 $41.64 1,618,294
2019-12-11 $40.24 $40.90 $40.07 $40.75 $40.75 1,343,966
2019-12-10 $40.53 $41.21 $40.22 $40.45 $40.45 3,086,039
2019-12-09 $39.80 $40.56 $39.62 $40.55 $40.55 1,891,074
2019-12-06 $40.76 $41.00 $39.62 $39.74 $39.74 1,569,934
2019-12-05 $40.48 $40.66 $40.07 $40.44 $40.44 1,583,669
2019-12-04 $39.64 $40.31 $39.64 $40.26 $40.26 1,387,791
2019-12-03 $39.00 $39.20 $38.54 $38.98 $38.98 1,245,046
2019-12-02 $40.45 $40.45 $39.48 $39.67 $39.67 751,173
2019-11-29 $40.80 $40.99 $40.14 $40.22 $40.22 379,679
2019-11-27 $41.15 $41.25 $40.61 $40.85 $40.85 679,594
2019-11-26 $40.55 $40.95 $40.16 $40.91 $40.91 633,377
2019-11-25 $40.26 $40.81 $40.04 $40.58 $40.58 720,660
2019-11-22 $39.50 $40.09 $39.37 $39.89 $39.89 626,892
2019-11-21 $39.98 $40.00 $39.39 $39.40 $39.40 1,027,073
2019-11-20 $40.78 $40.96 $39.68 $39.91 $39.91 1,258,170
2019-11-19 $41.05 $41.26 $40.48 $40.72 $40.72 907,875
2019-11-18 $40.48 $41.31 $40.16 $41.02 $41.02 2,468,035
2019-11-15 $40.09 $40.48 $39.89 $40.47 $40.47 1,203,122
2019-11-14 $39.21 $40.05 $39.17 $40.02 $40.02 809,423
2019-11-13 $39.25 $39.45 $38.91 $39.23 $39.23 923,636
2019-11-12 $39.93 $40.17 $39.34 $39.46 $39.46 927,429
2019-11-11 $39.07 $39.97 $39.00 $39.88 $39.88 1,280,327
2019-11-08 $39.25 $39.58 $38.98 $39.53 $39.53 911,859
2019-11-07 $39.37 $39.73 $39.10 $39.34 $39.34 1,052,273
2019-11-06 $39.30 $39.35 $38.67 $38.82 $38.82 1,207,566
2019-11-05 $38.12 $39.34 $38.00 $39.31 $39.31 2,164,581
2019-11-04 $38.12 $38.46 $37.51 $37.79 $37.79 964,936
2019-11-01 $37.30 $38.18 $37.14 $37.77 $37.77 1,119,127
2019-10-31 $38.31 $38.33 $37.24 $37.37 $37.37 1,513,511
2019-10-30 $38.31 $38.66 $38.16 $38.52 $38.52 865,826
2019-10-29 $38.46 $38.79 $38.21 $38.27 $38.27 997,069
2019-10-28 $38.02 $38.93 $38.02 $38.46 $38.46 1,661,640
2019-10-25 $37.26 $38.28 $36.89 $37.89 $37.89 1,540,940
2019-10-24 $36.61 $37.81 $36.47 $37.52 $37.52 1,968,796
2019-10-23 $36.71 $38.35 $35.82 $36.72 $36.72 4,436,954
2019-10-22 $37.93 $38.33 $37.27 $38.00 $38.00 3,524,280
2019-10-21 $37.56 $37.87 $37.31 $37.50 $37.50 1,503,091
2019-10-18 $36.54 $37.47 $36.50 $37.19 $37.19 2,372,594
2019-10-17 $37.58 $38.21 $36.93 $37.14 $37.14 2,006,441
2019-10-16 $36.59 $37.48 $36.53 $37.22 $37.22 2,264,113
2019-10-15 $36.88 $37.04 $36.56 $36.69 $36.69 2,192,357
2019-10-14 $36.39 $36.87 $36.09 $36.67 $36.67 1,389,229
2019-10-11 $36.49 $37.26 $36.35 $36.56 $36.56 1,557,583
2019-10-10 $35.89 $36.02 $35.32 $35.87 $35.87 1,277,010
2019-10-09 $35.92 $36.10 $35.30 $35.90 $35.90 1,469,738
2019-10-08 $36.02 $36.13 $35.30 $35.57 $35.57 1,896,945
2019-10-07 $36.50 $36.86 $36.39 $36.55 $36.55 862,584
2019-10-04 $36.45 $36.81 $35.90 $36.65 $36.65 989,160
2019-10-03 $35.50 $36.55 $35.23 $36.52 $36.52 1,957,194
2019-10-02 $36.17 $36.17 $35.33 $35.49 $35.49 1,850,761
2019-10-01 $37.40 $37.50 $36.45 $36.57 $36.57 1,818,421
2019-09-30 $36.59 $37.50 $36.55 $37.35 $37.35 1,651,423
2019-09-27 $36.38 $36.81 $36.25 $36.53 $36.53 1,366,372
2019-09-26 $36.27 $36.35 $35.86 $36.28 $36.28 940,198
2019-09-25 $35.86 $36.35 $35.66 $35.92 $35.92 1,010,644
2019-09-24 $35.87 $36.57 $35.16 $35.49 $35.49 1,706,723
2019-09-23 $35.71 $36.30 $35.41 $35.64 $35.64 1,658,775
2019-09-20 $35.70 $36.15 $35.47 $35.62 $35.62 2,354,296
2019-09-19 $34.62 $35.54 $34.59 $35.42 $35.42 1,791,535
2019-09-18 $35.20 $35.33 $34.11 $34.55 $34.55 2,224,850
2019-09-17 $35.94 $36.00 $35.08 $35.28 $35.28 2,355,942
2019-09-16 $36.54 $37.01 $35.95 $36.09 $36.09 1,472,071
2019-09-13 $36.83 $37.30 $36.80 $36.87 $36.87 1,473,360
2019-09-12 $36.58 $36.87 $36.02 $36.67 $36.67 1,231,733
2019-09-11 $35.90 $36.53 $35.26 $36.48 $36.48 1,724,128
2019-09-10 $35.89 $36.35 $35.69 $35.77 $35.77 3,650,311
2019-09-09 $34.84 $36.15 $34.78 $36.06 $36.06 4,531,264
2019-09-06 $34.07 $34.79 $34.07 $34.74 $34.74 4,036,547
2019-09-05 $32.18 $34.05 $32.18 $33.92 $33.92 2,242,908
2019-09-04 $31.89 $32.15 $30.98 $31.74 $31.74 3,716,128
2019-09-03 $31.34 $31.74 $31.05 $31.30 $31.30 2,517,149
2019-08-30 $31.64 $31.94 $31.35 $31.66 $31.66 1,688,823
2019-08-29 $30.75 $31.44 $30.75 $31.30 $31.30 2,139,696
2019-08-28 $29.66 $30.34 $29.53 $30.29 $30.29 1,875,718
2019-08-27 $29.93 $30.27 $29.66 $29.83 $29.83 1,113,127
2019-08-26 $29.63 $29.79 $29.08 $29.70 $29.70 1,192,770
2019-08-23 $31.00 $31.12 $29.01 $29.19 $29.19 2,655,588
2019-08-22 $31.19 $31.38 $30.96 $31.09 $31.09 1,451,834
2019-08-21 $30.77 $31.27 $30.64 $31.10 $31.10 1,573,722
2019-08-20 $30.79 $30.80 $30.08 $30.40 $30.40 1,839,045
2019-08-19 $31.65 $31.74 $30.90 $30.93 $30.93 1,793,777
2019-08-16 $31.05 $31.32 $30.88 $31.02 $31.02 1,742,013
2019-08-15 $31.19 $31.19 $30.53 $30.75 $30.75 1,746,319
2019-08-14 $32.18 $32.26 $31.16 $31.18 $31.18 1,935,126
2019-08-13 $31.98 $33.68 $31.59 $33.02 $33.02 2,967,290
2019-08-12 $33.55 $33.64 $32.10 $32.10 $32.10 3,076,219
2019-08-09 $34.29 $34.41 $33.85 $33.94 $33.94 1,689,164
2019-08-08 $34.20 $34.69 $34.03 $34.43 $34.43 2,648,355
2019-08-07 $33.20 $33.93 $32.78 $33.78 $33.78 2,405,859
2019-08-06 $33.79 $34.00 $32.82 $33.56 $33.56 1,671,035
2019-08-05 $33.88 $34.00 $32.99 $33.35 $33.35 2,954,783
2019-08-02 $35.50 $35.55 $34.62 $34.95 $34.95 2,133,471
2019-08-01 $37.90 $38.19 $35.41 $35.63 $35.63 4,162,828
2019-07-31 $38.34 $38.70 $37.85 $37.94 $37.94 1,779,540
2019-07-30 $39.10 $39.23 $37.96 $38.19 $38.19 2,256,429
2019-07-29 $39.11 $39.53 $38.75 $39.48 $39.48 2,436,537
2019-07-26 $39.50 $39.50 $38.55 $39.11 $39.11 1,783,369
2019-07-25 $39.54 $40.00 $39.33 $39.47 $39.47 1,746,938
2019-07-24 $39.65 $40.05 $39.05 $39.54 $39.54 1,960,640
2019-07-23 $39.80 $40.11 $39.32 $39.70 $39.70 3,573,559
2019-07-22 $39.25 $40.25 $38.68 $39.63 $39.63 4,800,067
2019-07-19 $39.52 $40.50 $38.52 $39.01 $39.01 15,680,896
2019-07-18 $34.22 $34.92 $34.13 $34.84 $34.84 5,902,270
2019-07-17 $34.41 $34.90 $34.20 $34.43 $34.43 2,316,157
2019-07-16 $34.35 $34.82 $33.92 $34.56 $34.56 2,751,088
2019-07-15 $34.27 $34.74 $33.96 $34.26 $34.26 2,029,386
2019-07-12 $33.73 $34.41 $33.73 $34.11 $34.11 2,753,306
2019-07-11 $33.20 $33.77 $33.00 $33.65 $33.65 2,415,501
2019-07-10 $32.25 $33.04 $32.09 $32.62 $32.62 1,911,459
2019-07-09 $32.16 $32.50 $31.65 $32.06 $32.06 1,243,909
2019-07-08 $32.55 $32.84 $32.22 $32.37 $32.37 828,258
2019-07-05 $32.46 $32.78 $32.18 $32.75 $32.75 1,223,693
2019-07-03 $32.39 $32.64 $32.21 $32.57 $32.57 828,968
2019-07-02 $32.08 $32.24 $31.73 $32.20 $32.20 1,794,330
2019-07-01 $31.60 $32.69 $31.60 $32.19 $32.19 1,855,726
2019-06-28 $31.15 $31.50 $30.93 $31.49 $31.49 2,421,741
2019-06-27 $31.20 $31.31 $30.87 $30.93 $30.93 1,423,577
2019-06-26 $30.25 $30.80 $30.25 $30.70 $30.70 981,866
2019-06-25 $30.70 $30.83 $30.10 $30.11 $30.11 1,286,375
2019-06-24 $31.26 $31.30 $30.56 $30.69 $30.69 1,311,912
2019-06-21 $31.32 $31.47 $31.12 $31.34 $31.34 1,265,825
2019-06-20 $31.57 $31.91 $31.36 $31.58 $31.58 984,825
2019-06-19 $31.48 $31.49 $30.81 $31.12 $31.12 1,207,587
2019-06-18 $31.06 $31.82 $30.63 $31.58 $31.58 1,719,106
2019-06-17 $30.82 $31.36 $30.75 $30.86 $30.86 1,774,943
2019-06-14 $29.92 $30.95 $29.87 $30.90 $30.90 1,249,676
2019-06-13 $30.08 $30.28 $29.90 $30.04 $30.04 870,410
2019-06-12 $29.67 $30.20 $29.61 $29.95 $29.95 968,827
2019-06-11 $30.33 $30.50 $29.60 $29.69 $29.69 1,780,179
2019-06-10 $30.68 $30.99 $29.75 $30.04 $30.04 1,318,013
2019-06-07 $30.21 $30.85 $30.20 $30.68 $30.68 1,629,011
2019-06-06 $29.50 $30.20 $29.27 $30.01 $30.01 2,430,605
2019-06-05 $29.37 $29.51 $28.89 $29.43 $29.43 1,563,130
2019-06-04 $28.40 $29.26 $28.35 $29.09 $29.09 2,746,398
2019-06-03 $27.85 $28.31 $27.55 $27.80 $27.80 1,866,849
2019-05-31 $27.50 $28.08 $27.40 $27.93 $27.93 2,004,602
2019-05-30 $28.23 $28.72 $27.86 $28.00 $28.00 1,461,308
2019-05-29 $27.88 $28.25 $27.26 $28.19 $28.19 1,516,775
2019-05-28 $28.82 $29.15 $28.19 $28.23 $28.23 1,221,127
2019-05-24 $28.25 $28.86 $28.11 $28.78 $28.78 1,435,464
2019-05-23 $29.16 $29.28 $28.03 $28.11 $28.11 1,961,222
2019-05-22 $28.47 $29.46 $28.36 $29.36 $29.36 2,100,448
2019-05-21 $28.19 $28.69 $28.06 $28.58 $28.58 1,108,532
2019-05-20 $27.95 $28.27 $27.64 $28.07 $28.07 1,093,532
2019-05-17 $28.06 $28.85 $28.00 $28.24 $28.24 1,406,978
2019-05-16 $28.21 $28.66 $27.99 $28.36 $28.36 1,582,712
2019-05-15 $27.62 $28.23 $27.47 $28.09 $28.09 1,554,168
2019-05-14 $27.70 $28.17 $27.35 $27.97 $27.97 1,904,758
2019-05-13 $28.76 $28.76 $27.20 $27.59 $27.59 2,467,612
2019-05-10 $29.25 $29.49 $28.62 $29.46 $29.46 1,651,029
2019-05-09 $29.49 $29.71 $29.01 $29.41 $29.41 2,229,510
2019-05-08 $29.65 $30.06 $29.49 $29.53 $29.53 1,447,981
2019-05-07 $30.29 $30.50 $29.41 $29.71 $29.71 1,751,204
2019-05-06 $31.34 $31.39 $30.31 $30.52 $30.52 2,374,645
2019-05-03 $31.48 $32.07 $31.40 $32.01 $32.01 1,560,383
2019-05-02 $31.30 $31.45 $30.82 $31.40 $31.40 1,643,716
2019-05-01 $31.69 $31.84 $31.30 $31.30 $31.30 1,222,626
2019-04-30 $31.69 $31.90 $31.33 $31.66 $31.66 1,185,957
2019-04-29 $31.07 $31.81 $31.07 $31.63 $31.63 1,514,194
2019-04-26 $30.70 $31.47 $30.50 $31.16 $31.16 1,792,985
2019-04-25 $31.14 $31.31 $30.55 $30.60 $30.60 1,234,583
2019-04-24 $29.91 $31.51 $29.91 $31.16 $31.16 4,486,374
2019-04-23 $29.80 $30.15 $29.28 $29.89 $29.89 4,507,886
2019-04-22 $31.36 $31.45 $29.43 $29.77 $29.77 5,504,863
2019-04-18 $29.64 $32.50 $29.64 $31.60 $31.60 10,441,037
2019-04-17 $35.29 $35.66 $34.84 $35.28 $35.28 3,437,973
2019-04-16 $34.87 $35.25 $34.56 $35.08 $35.08 2,478,361
2019-04-15 $34.70 $34.87 $34.48 $34.84 $34.84 1,678,831
2019-04-12 $34.46 $34.69 $34.11 $34.41 $34.41 1,129,290
2019-04-11 $34.47 $34.76 $34.12 $34.35 $34.35 1,471,506
2019-04-10 $34.00 $34.45 $33.98 $34.45 $34.45 993,436
2019-04-09 $34.28 $34.53 $33.93 $34.02 $34.02 1,044,062
2019-04-08 $34.58 $34.73 $34.23 $34.51 $34.51 1,581,006
2019-04-05 $34.69 $35.00 $34.47 $34.63 $34.63 1,680,469
2019-04-04 $34.64 $35.00 $34.50 $34.95 $34.95 1,470,019
2019-04-03 $34.50 $34.91 $34.50 $34.71 $34.71 1,740,605
2019-04-02 $34.42 $34.82 $34.12 $34.26 $34.26 2,660,561
2019-04-01 $33.80 $34.44 $33.80 $34.36 $34.36 1,605,393
2019-03-29 $33.35 $34.00 $32.89 $33.61 $33.61 2,288,424
2019-03-28 $32.87 $33.48 $32.84 $33.20 $33.20 1,575,399
2019-03-27 $33.08 $33.45 $31.95 $32.58 $32.58 2,372,843
2019-03-26 $31.34 $31.87 $31.23 $31.50 $31.50 1,779,139
2019-03-25 $30.47 $31.22 $30.16 $31.02 $31.02 2,121,259
2019-03-22 $32.20 $32.20 $30.47 $30.47 $30.47 2,771,783
2019-03-21 $32.35 $32.62 $32.17 $32.49 $32.49 2,626,426
2019-03-20 $32.78 $32.97 $32.08 $32.33 $32.33 1,457,190
2019-03-19 $33.17 $33.27 $32.69 $32.86 $32.86 1,944,993
2019-03-18 $32.60 $33.19 $32.60 $33.10 $33.10 1,522,708
2019-03-15 $32.70 $32.88 $32.29 $32.58 $32.58 1,714,656
2019-03-14 $32.75 $33.00 $32.56 $32.75 $32.75 1,031,559
2019-03-13 $32.89 $32.95 $32.67 $32.80 $32.80 959,929
2019-03-12 $32.64 $32.88 $32.35 $32.79 $32.79 1,456,441
2019-03-11 $32.50 $32.93 $32.34 $32.64 $32.64 2,075,324
2019-03-08 $32.52 $32.80 $32.22 $32.46 $32.46 1,440,524
2019-03-07 $32.72 $32.90 $32.14 $32.73 $32.73 2,017,716
2019-03-06 $33.49 $33.71 $32.74 $32.80 $32.80 1,538,584
2019-03-05 $33.94 $34.00 $32.99 $33.33 $33.33 3,539,267
2019-03-04 $34.26 $34.43 $33.74 $34.15 $34.15 2,059,461
2019-03-01 $34.12 $34.72 $33.89 $34.20 $34.20 1,316,121
2019-02-28 $34.01 $34.17 $33.62 $33.63 $33.63 1,459,643
2019-02-27 $33.70 $34.34 $33.67 $34.07 $34.07 1,265,281
2019-02-26 $34.12 $34.39 $33.72 $33.75 $33.75 1,266,055
2019-02-25 $33.91 $34.32 $33.82 $34.17 $34.17 1,698,238
2019-02-22 $33.75 $34.13 $33.54 $33.78 $33.78 1,257,464
2019-02-21 $33.77 $33.89 $33.46 $33.61 $33.61 1,224,021
2019-02-20 $33.66 $33.93 $33.38 $33.73 $33.73 1,678,022
2019-02-19 $32.85 $33.76 $32.62 $33.63 $33.63 1,608,846
2019-02-15 $32.97 $33.39 $32.75 $32.99 $32.99 1,937,896
2019-02-14 $32.36 $32.98 $31.89 $32.84 $32.84 1,871,028
2019-02-13 $32.00 $32.65 $31.75 $32.54 $32.54 2,363,466
2019-02-12 $32.69 $32.70 $31.90 $31.99 $31.99 3,392,119
2019-02-11 $32.25 $32.77 $31.55 $32.58 $32.58 3,798,931
2019-02-08 $32.60 $32.95 $31.34 $31.91 $31.91 14,442,984
2019-02-07 $27.50 $28.07 $27.10 $27.70 $27.70 5,766,731
2019-02-06 $27.76 $27.95 $27.15 $27.67 $27.67 2,637,950
2019-02-05 $27.27 $27.63 $27.04 $27.58 $27.58 2,314,932
2019-02-04 $26.44 $27.31 $26.40 $27.20 $27.20 1,791,348
2019-02-01 $27.40 $27.50 $26.08 $26.89 $26.89 4,076,730
2019-01-31 $26.99 $30.56 $25.68 $27.17 $27.17 6,885,725
2019-01-30 $26.75 $27.31 $26.56 $27.29 $27.29 1,532,015
2019-01-29 $26.95 $27.05 $26.48 $26.61 $26.61 1,479,806
2019-01-28 $26.38 $27.13 $26.34 $26.91 $26.91 2,471,533
2019-01-25 $26.32 $26.67 $25.95 $26.63 $26.63 1,920,442
2019-01-24 $25.53 $26.02 $25.45 $26.01 $26.01 1,465,690
2019-01-23 $25.78 $25.89 $25.26 $25.57 $25.57 1,683,841
2019-01-22 $26.48 $26.49 $25.24 $25.68 $25.68 2,523,755
2019-01-18 $26.50 $26.91 $25.99 $26.59 $26.59 3,872,622
2019-01-17 $25.21 $28.00 $25.21 $26.95 $26.95 12,784,187
2019-01-16 $25.24 $25.77 $25.19 $25.35 $25.35 1,741,529
2019-01-15 $24.90 $25.42 $24.89 $25.19 $25.19 2,296,757
2019-01-14 $25.22 $25.92 $24.76 $24.97 $24.97 3,182,107
2019-01-11 $25.00 $25.69 $24.88 $25.27 $25.27 2,499,206
2019-01-10 $24.52 $25.08 $24.29 $24.90 $24.90 2,542,454
2019-01-09 $25.02 $25.18 $24.63 $24.93 $24.93 1,648,250
2019-01-08 $24.65 $25.16 $24.35 $24.69 $24.69 2,139,618
2019-01-07 $23.09 $24.51 $23.09 $24.25 $24.25 2,135,041
2019-01-04 $22.88 $23.48 $22.87 $23.09 $23.09 2,225,098
2019-01-03 $23.17 $23.17 $22.23 $22.49 $22.49 2,522,443
2019-01-02 $22.42 $23.65 $22.21 $23.19 $23.19 1,946,852
2018-12-31 $23.28 $23.34 $22.72 $22.89 $22.89 1,384,534
2018-12-28 $23.13 $23.49 $22.81 $23.16 $23.16 1,715,202
2018-12-27 $22.93 $23.13 $22.27 $23.13 $23.13 2,153,071
2018-12-26 $21.93 $23.34 $21.93 $23.28 $23.28 1,994,508
2018-12-24 $21.77 $22.19 $21.45 $21.86 $21.86 1,276,092
2018-12-21 $22.51 $22.86 $21.99 $22.03 $22.03 5,492,066
2018-12-20 $22.16 $22.69 $22.04 $22.38 $22.38 2,667,539
2018-12-19 $23.12 $23.22 $22.20 $22.33 $22.33 2,464,299
2018-12-18 $22.86 $23.35 $22.73 $23.03 $23.03 2,221,543
2018-12-17 $22.85 $23.38 $22.35 $22.65 $22.65 3,178,674
2018-12-14 $23.35 $23.69 $22.71 $22.90 $22.90 2,892,603
2018-12-13 $24.24 $24.37 $23.41 $23.51 $23.51 2,488,314
2018-12-12 $24.69 $24.78 $24.09 $24.25 $24.25 3,339,367
2018-12-11 $24.75 $25.23 $24.34 $24.48 $24.48 2,378,937
2018-12-10 $24.49 $24.83 $23.74 $24.26 $24.26 2,364,368
2018-12-07 $26.03 $26.20 $24.41 $24.59 $24.59 3,620,619
2018-12-06 $25.88 $26.20 $24.92 $26.20 $26.20 3,598,957
2018-12-04 $28.40 $28.40 $26.54 $26.60 $26.60 3,874,950
2018-12-03 $27.59 $28.57 $27.52 $28.31 $28.31 4,177,221
2018-11-30 $26.53 $27.20 $26.45 $27.00 $27.00 1,986,914
2018-11-29 $26.85 $27.03 $26.54 $26.56 $26.56 1,673,825
2018-11-28 $26.40 $26.90 $25.98 $26.90 $26.90 1,880,232
2018-11-27 $26.73 $26.84 $26.03 $26.27 $26.27 1,827,285
2018-11-26 $26.57 $27.37 $26.42 $27.00 $27.00 1,802,341
2018-11-23 $26.46 $26.54 $26.12 $26.20 $26.20 746,772
2018-11-21 $26.33 $27.00 $26.10 $26.69 $26.69 1,615,568
2018-11-20 $25.51 $26.13 $25.15 $25.88 $25.88 1,706,930
2018-11-19 $27.29 $27.29 $26.03 $26.27 $26.27 2,183,691
2018-11-16 $27.29 $27.45 $26.50 $27.29 $27.29 2,583,140
2018-11-15 $28.21 $28.38 $26.59 $27.46 $27.46 2,792,392
2018-11-14 $28.73 $29.19 $27.99 $28.36 $28.36 2,634,379
2018-11-13 $29.04 $29.26 $28.19 $28.31 $28.31 1,267,401
2018-11-12 $28.91 $29.15 $28.60 $28.85 $28.85 1,646,495
2018-11-09 $29.49 $29.54 $28.75 $28.95 $28.95 1,533,080
2018-11-08 $29.27 $29.73 $29.09 $29.66 $29.66 1,278,208
2018-11-07 $30.12 $30.14 $29.01 $29.23 $29.23 2,133,899
2018-11-06 $29.97 $30.19 $29.62 $30.15 $30.15 1,255,910
2018-11-05 $29.46 $30.23 $29.36 $30.12 $30.12 2,464,276
2018-11-02 $29.00 $29.60 $28.78 $29.24 $29.24 1,876,824
2018-11-01 $28.64 $29.04 $27.94 $28.87 $28.87 1,964,322
2018-10-31 $28.17 $28.85 $27.77 $28.57 $28.57 1,936,423
2018-10-30 $26.98 $28.05 $26.98 $28.02 $28.02 1,765,439
2018-10-29 $26.58 $27.57 $26.38 $26.79 $26.79 2,704,006
2018-10-26 $26.19 $26.86 $25.76 $26.58 $26.58 2,539,983
2018-10-25 $27.24 $27.31 $26.15 $26.52 $26.52 3,805,486
2018-10-24 $27.45 $27.95 $26.41 $26.47 $26.47 4,267,539
2018-10-23 $27.88 $27.88 $26.89 $27.50 $27.50 4,071,606
2018-10-22 $29.91 $30.03 $28.11 $28.25 $28.25 5,952,431
2018-10-19 $29.63 $31.97 $29.21 $29.72 $29.72 16,665,000
2018-10-18 $26.78 $26.80 $25.82 $26.12 $26.12 5,118,805
2018-10-17 $26.63 $26.92 $26.30 $26.69 $26.69 2,156,058
2018-10-16 $25.98 $26.77 $25.92 $26.75 $26.75 2,289,258
2018-10-15 $25.59 $26.28 $25.50 $25.76 $25.76 1,981,510
2018-10-12 $25.60 $26.19 $25.45 $25.64 $25.64 2,756,319
2018-10-11 $24.84 $25.78 $24.70 $25.19 $25.19 2,990,956
2018-10-10 $26.43 $26.43 $25.00 $25.00 $25.00 3,492,130
2018-10-09 $26.20 $27.10 $25.99 $26.55 $26.55 2,254,914
2018-10-08 $26.00 $26.61 $26.00 $26.53 $26.53 2,528,490
2018-10-05 $26.32 $26.52 $25.85 $26.07 $26.07 2,095,321
2018-10-04 $26.58 $26.76 $26.01 $26.39 $26.39 1,973,154
2018-10-03 $26.47 $26.94 $26.13 $26.63 $26.63 2,043,740
2018-10-02 $26.58 $27.09 $26.50 $26.74 $26.74 2,330,731
2018-10-01 $28.11 $28.23 $27.29 $27.31 $27.31 1,310,547
2018-09-28 $27.74 $28.25 $27.73 $27.93 $27.93 1,275,555
2018-09-27 $27.14 $27.90 $27.04 $27.74 $27.74 1,539,152
2018-09-26 $27.14 $27.68 $26.76 $27.46 $27.46 1,188,584
2018-09-25 $27.12 $27.63 $26.98 $27.35 $27.35 1,768,116
2018-09-24 $27.00 $27.18 $26.78 $27.10 $27.10 1,515,657
2018-09-21 $26.67 $27.16 $26.60 $26.98 $26.98 2,609,868
2018-09-20 $26.72 $26.86 $25.51 $26.58 $26.58 6,539,796
2018-09-19 $27.94 $28.18 $27.78 $27.84 $27.84 1,554,209
2018-09-18 $27.58 $28.15 $27.54 $27.98 $27.98 1,643,086
2018-09-17 $27.10 $27.72 $26.85 $27.50 $27.50 2,047,299
2018-09-14 $26.80 $27.25 $26.67 $27.21 $27.21 2,089,203
2018-09-13 $26.38 $26.74 $26.29 $26.65 $26.65 3,385,560
2018-09-12 $28.33 $28.37 $25.94 $26.42 $26.42 8,148,300
2018-09-11 $28.60 $28.77 $28.31 $28.70 $28.70 1,545,102
2018-09-10 $28.47 $28.89 $28.34 $28.78 $28.78 1,065,647
2018-09-07 $28.30 $28.85 $28.15 $28.23 $28.23 1,341,415
2018-09-06 $28.77 $28.92 $28.39 $28.40 $28.40 1,197,241
2018-09-05 $29.50 $29.51 $28.61 $28.69 $28.69 1,494,150
2018-09-04 $29.48 $29.82 $29.37 $29.58 $29.58 1,746,937
2018-08-31 $28.84 $29.56 $28.79 $29.48 $29.48 1,437,004
2018-08-30 $28.77 $29.18 $28.69 $28.86 $28.86 1,427,939
2018-08-29 $29.45 $29.75 $28.48 $28.85 $28.85 3,179,315
2018-08-28 $29.97 $30.02 $29.49 $29.76 $29.76 1,600,932
2018-08-27 $29.37 $30.20 $29.32 $29.79 $29.79 2,875,238
2018-08-24 $29.47 $29.59 $28.64 $29.26 $29.26 3,271,203
2018-08-23 $29.30 $29.82 $29.15 $29.60 $29.60 1,983,510
2018-08-22 $29.30 $29.70 $29.30 $29.36 $29.36 2,147,566
2018-08-21 $29.59 $29.78 $29.15 $29.33 $29.33 1,875,558
2018-08-20 $30.03 $30.10 $29.48 $29.60 $29.60 1,771,350
2018-08-17 $29.33 $30.03 $29.22 $30.00 $30.00 1,631,935
2018-08-16 $29.16 $29.55 $29.06 $29.35 $29.35 1,941,430
2018-08-15 $29.50 $29.50 $28.65 $28.82 $28.82 2,052,913
2018-08-14 $29.30 $29.81 $29.30 $29.66 $29.66 1,519,604
2018-08-13 $29.30 $29.51 $29.07 $29.14 $29.14 1,260,496
2018-08-10 $29.27 $29.53 $28.88 $29.29 $29.29 1,547,600
2018-08-09 $29.08 $29.63 $29.05 $29.44 $29.44 1,938,538
2018-08-08 $29.00 $29.18 $28.66 $29.08 $29.08 3,854,458
2018-08-07 $28.84 $28.99 $28.61 $28.95 $28.95 1,897,847
2018-08-06 $28.03 $28.91 $28.03 $28.80 $28.80 2,618,620
2018-08-03 $28.17 $28.56 $27.85 $28.12 $28.12 2,179,851
2018-08-02 $27.50 $28.13 $27.25 $28.09 $28.09 1,893,639
2018-08-01 $27.67 $28.06 $27.57 $27.73 $27.73 1,862,566
2018-07-31 $28.10 $28.15 $27.68 $27.72 $27.72 2,280,385
2018-07-30 $28.04 $28.47 $27.85 $28.10 $28.10 2,806,523
2018-07-27 $27.74 $29.07 $27.57 $28.02 $28.02 4,102,354
2018-07-26 $27.21 $28.11 $27.00 $27.68 $27.68 4,064,169
2018-07-25 $27.00 $27.84 $26.94 $27.64 $27.64 4,185,706
2018-07-24 $27.46 $27.50 $26.68 $27.04 $27.04 8,345,059
2018-07-23 $26.17 $27.47 $25.95 $27.32 $27.32 11,665,333
2018-07-20 $24.11 $26.50 $23.80 $26.27 $26.27 53,780,398
2018-07-19 $32.50 $33.46 $31.47 $33.25 $33.25 9,447,624
2018-07-18 $31.98 $32.83 $31.96 $32.65 $32.65 3,776,468
2018-07-17 $31.08 $31.95 $31.08 $31.85 $31.85 2,985,348
2018-07-16 $31.68 $31.78 $30.83 $31.07 $31.07 2,528,676
2018-07-13 $30.96 $31.56 $30.93 $31.29 $31.29 4,520,220
2018-07-12 $31.09 $31.14 $30.57 $30.96 $30.96 2,974,740
2018-07-11 $30.99 $31.29 $30.60 $30.98 $30.98 2,210,218
2018-07-10 $30.98 $31.36 $30.95 $31.29 $31.29 1,731,816
2018-07-09 $31.61 $31.71 $30.38 $30.94 $30.94 3,262,425
2018-07-06 $30.77 $31.11 $30.70 $31.00 $31.00 1,677,845
2018-07-05 $30.89 $31.13 $30.32 $30.85 $30.85 2,412,796
2018-07-03 $30.57 $31.11 $30.29 $30.70 $30.70 1,541,146
2018-07-02 $29.53 $30.54 $29.52 $30.45 $30.45 1,601,967
2018-06-29 $30.45 $30.81 $29.94 $30.01 $30.01 1,699,448
2018-06-28 $29.90 $30.33 $29.65 $29.81 $29.81 2,197,918
2018-06-27 $30.31 $30.59 $29.68 $29.68 $29.68 2,020,399
2018-06-26 $29.52 $30.51 $29.35 $30.35 $30.35 2,522,172
2018-06-25 $30.40 $30.51 $29.50 $29.51 $29.51 2,282,680
2018-06-22 $30.61 $30.75 $30.09 $30.42 $30.42 3,346,355
2018-06-21 $29.58 $30.71 $29.58 $30.37 $30.37 3,693,055
2018-06-20 $29.27 $29.36 $28.96 $29.17 $29.17 1,036,565
2018-06-19 $29.26 $29.37 $28.82 $29.28 $29.28 1,923,692
2018-06-18 $29.18 $29.72 $28.93 $29.65 $29.65 2,425,867
2018-06-15 $28.95 $29.69 $28.79 $29.43 $29.43 3,002,104
2018-06-14 $29.05 $29.09 $28.58 $28.98 $28.98 1,834,892
2018-06-13 $29.16 $29.41 $28.72 $28.82 $28.82 2,125,153
2018-06-12 $28.80 $29.25 $28.68 $29.10 $29.10 1,957,869
2018-06-11 $28.83 $29.07 $28.66 $28.76 $28.76 2,157,832
2018-06-08 $28.25 $29.10 $28.23 $28.77 $28.77 3,534,424
2018-06-07 $28.58 $28.78 $28.12 $28.32 $28.32 3,506,453
2018-06-06 $29.46 $29.90 $28.45 $28.57 $28.57 4,763,470
2018-06-05 $29.41 $29.97 $29.05 $29.55 $29.55 4,276,659
2018-06-04 $29.55 $29.56 $28.98 $29.36 $29.36 2,715,656
2018-06-01 $29.33 $29.55 $28.70 $29.47 $29.47 3,309,503
2018-05-31 $29.90 $29.97 $29.04 $29.06 $29.06 2,170,833
2018-05-30 $30.00 $30.11 $29.68 $29.85 $29.85 1,545,492
2018-05-29 $30.51 $30.74 $29.62 $29.80 $29.80 2,690,999
2018-05-25 $30.39 $31.15 $30.37 $30.81 $30.81 2,043,724
2018-05-24 $30.21 $30.51 $29.76 $30.26 $30.26 2,071,078
2018-05-23 $30.15 $30.67 $29.96 $30.19 $30.19 2,170,019
2018-05-22 $30.49 $30.54 $30.08 $30.16 $30.16 1,821,379
2018-05-21 $30.60 $30.60 $30.31 $30.46 $30.46 2,801,657
2018-05-18 $30.25 $30.57 $30.14 $30.40 $30.40 2,410,955
2018-05-17 $30.12 $30.51 $30.03 $30.24 $30.24 3,394,168
2018-05-16 $29.75 $30.29 $29.40 $30.12 $30.12 2,301,569
2018-05-15 $28.90 $29.67 $28.88 $29.46 $29.46 1,989,825
2018-05-14 $29.05 $29.27 $28.86 $28.93 $28.93 3,113,641
2018-05-11 $29.39 $29.57 $29.00 $29.02 $29.02 2,574,383
2018-05-10 $29.26 $29.52 $28.86 $29.32 $29.32 2,877,498
2018-05-09 $29.87 $30.08 $29.10 $29.26 $29.26 5,198,726
2018-05-08 $29.05 $29.81 $29.02 $29.79 $29.79 3,256,237
2018-05-07 $28.77 $29.13 $28.66 $29.05 $29.05 4,024,047
2018-05-04 $27.45 $28.80 $27.36 $28.67 $28.67 3,858,629
2018-05-03 $27.89 $28.03 $27.42 $27.49 $27.49 3,135,657
2018-05-02 $28.13 $28.48 $28.05 $28.09 $28.09 3,154,020
2018-05-01 $28.44 $28.45 $27.88 $28.16 $28.16 3,574,847
2018-04-30 $29.09 $29.34 $28.47 $28.50 $28.50 3,556,058
2018-04-27 $29.21 $29.64 $28.82 $29.08 $29.08 5,856,359
2018-04-26 $29.27 $29.53 $28.90 $29.14 $29.14 3,889,699
2018-04-25 $29.13 $29.49 $29.03 $29.22 $29.22 3,593,105
2018-04-24 $29.15 $29.78 $28.93 $29.21 $29.21 5,485,596
2018-04-23 $30.99 $30.99 $29.11 $29.12 $29.12 12,968,144
2018-04-20 $31.63 $32.20 $29.72 $30.70 $30.70 37,140,778
2018-04-19 $42.31 $42.58 $41.37 $42.08 $42.08 8,501,989
2018-04-18 $42.57 $42.75 $42.01 $42.21 $42.21 2,224,803
2018-04-17 $42.69 $43.08 $42.01 $42.45 $42.45 2,617,152
2018-04-16 $42.22 $42.88 $42.04 $42.40 $42.40 1,742,114
2018-04-13 $42.67 $42.88 $41.87 $41.98 $41.98 1,980,720
2018-04-12 $42.27 $42.60 $41.94 $42.32 $42.32 2,259,771
2018-04-11 $41.14 $42.35 $41.14 $42.19 $42.19 2,445,615
2018-04-10 $40.66 $41.52 $40.38 $41.43 $41.43 1,628,775
2018-04-09 $40.64 $40.99 $40.32 $40.33 $40.33 1,269,231
2018-04-06 $40.63 $41.46 $39.98 $40.26 $40.26 2,534,061
2018-04-05 $40.22 $41.09 $40.22 $41.02 $41.02 1,599,931
2018-04-04 $38.50 $40.10 $38.50 $40.01 $40.01 1,232,733
2018-04-03 $38.08 $39.19 $38.08 $39.01 $39.01 1,551,225
2018-04-02 $38.80 $39.02 $37.82 $38.08 $38.08 1,750,714
2018-03-29 $38.64 $39.23 $38.50 $38.89 $38.89 1,382,292
2018-03-28 $38.58 $39.12 $38.20 $38.36 $38.36 1,633,490
2018-03-27 $38.85 $39.20 $38.32 $38.50 $38.50 1,364,112
2018-03-26 $38.60 $39.08 $38.17 $38.79 $38.79 1,885,692
2018-03-23 $39.73 $39.86 $38.01 $38.04 $38.04 2,045,830
2018-03-22 $40.18 $40.64 $39.45 $39.47 $39.47 1,467,143
2018-03-21 $40.14 $40.85 $39.97 $40.66 $40.66 1,815,031
2018-03-20 $39.44 $40.19 $39.15 $40.11 $40.11 1,584,223
2018-03-19 $40.15 $40.36 $39.12 $39.26 $39.26 1,761,971
2018-03-16 $40.07 $40.65 $39.75 $40.46 $40.46 2,998,072
2018-03-15 $40.26 $40.63 $40.01 $40.11 $40.11 1,714,572
2018-03-14 $41.24 $41.42 $39.97 $40.08 $40.08 1,290,430
2018-03-13 $40.83 $41.32 $40.67 $40.93 $40.93 1,738,239
2018-03-12 $41.45 $41.46 $40.44 $40.45 $40.45 1,580,209
2018-03-09 $41.13 $41.51 $40.90 $41.38 $41.38 1,280,638
2018-03-08 $41.50 $41.53 $40.59 $40.77 $40.77 919,368
2018-03-07 $40.62 $41.28 $40.48 $41.19 $41.19 1,251,348
2018-03-06 $40.83 $41.18 $40.17 $41.18 $41.18 1,488,147
2018-03-05 $41.11 $41.60 $40.67 $40.72 $40.72 2,182,202
2018-03-02 $40.14 $41.52 $39.86 $41.40 $41.40 2,877,870
2018-03-01 $40.95 $41.20 $40.58 $40.95 $40.95 1,758,184
2018-02-28 $41.07 $41.30 $40.72 $40.92 $40.92 2,757,781
2018-02-27 $41.26 $42.45 $40.90 $41.03 $41.03 2,539,021
2018-02-26 $40.01 $41.12 $39.80 $40.86 $40.86 2,564,120
2018-02-23 $38.59 $39.98 $38.45 $39.77 $39.77 3,360,862
2018-02-22 $39.30 $39.30 $38.15 $38.21 $38.21 1,677,991
2018-02-21 $38.70 $39.60 $38.43 $38.96 $38.96 1,941,245
2018-02-20 $38.83 $38.93 $38.09 $38.66 $38.66 2,647,017
2018-02-16 $39.26 $40.00 $38.81 $39.19 $39.19 2,556,780
2018-02-15 $40.57 $40.67 $39.15 $39.47 $39.47 3,241,696
2018-02-14 $39.74 $40.63 $39.51 $40.37 $40.37 2,508,359
2018-02-13 $40.02 $40.56 $39.77 $40.15 $40.15 2,740,708
2018-02-12 $41.18 $42.10 $38.69 $40.00 $40.00 4,739,076
2018-02-09 $41.02 $42.73 $39.21 $41.06 $41.06 8,147,212
2018-02-08 $41.00 $41.24 $38.13 $38.18 $38.18 4,035,914
2018-02-07 $40.34 $41.44 $40.34 $40.96 $40.96 2,205,056
2018-02-06 $38.60 $41.54 $37.01 $40.42 $40.42 3,461,202
2018-02-05 $39.89 $40.80 $39.44 $39.49 $39.49 1,912,800
2018-02-02 $40.94 $41.25 $40.49 $40.57 $40.57 1,639,787
2018-02-01 $40.51 $41.17 $39.80 $40.95 $40.95 1,376,381
2018-01-31 $40.33 $41.58 $40.33 $41.19 $41.19 2,209,975
2018-01-30 $40.63 $40.88 $40.22 $40.23 $40.23 1,605,869
2018-01-29 $41.13 $41.18 $40.31 $40.84 $40.84 1,702,874
2018-01-26 $40.90 $40.95 $40.40 $40.89 $40.89 842,618
2018-01-25 $40.83 $40.96 $40.38 $40.69 $40.69 1,132,545
2018-01-24 $41.17 $41.28 $40.49 $40.51 $40.51 870,915
2018-01-23 $40.54 $41.01 $40.26 $40.95 $40.95 1,385,104
2018-01-22 $40.30 $40.71 $40.21 $40.54 $40.54 1,174,554
2018-01-19 $39.80 $40.45 $39.50 $40.37 $40.37 1,934,225
2018-01-18 $39.14 $39.66 $39.09 $39.62 $39.62 3,390,940
2018-01-17 $38.45 $39.62 $38.29 $39.09 $39.09 2,161,402
2018-01-16 $38.33 $38.63 $37.80 $37.91 $37.91 1,359,352
2018-01-12 $38.75 $38.95 $38.14 $38.55 $38.55 1,525,474
2018-01-11 $38.91 $39.03 $38.51 $38.69 $38.69 863,835
2018-01-10 $38.12 $38.80 $38.12 $38.72 $38.72 1,696,136
2018-01-09 $37.96 $38.74 $37.96 $38.26 $38.26 1,239,900
2018-01-08 $37.77 $38.68 $37.77 $37.99 $37.99 1,633,749
2018-01-05 $38.05 $38.39 $37.68 $37.80 $37.80 1,694,337
2018-01-04 $38.73 $39.05 $37.77 $38.25 $38.25 2,514,377
2018-01-03 $38.51 $39.71 $38.35 $38.73 $38.73 1,941,689
2018-01-02 $38.00 $38.56 $37.97 $38.45 $38.45 1,422,939
2017-12-29 $38.63 $38.77 $37.82 $37.84 $37.84 918,484
2017-12-28 $38.16 $38.61 $38.16 $38.52 $38.52 555,900
2017-12-27 $38.62 $38.87 $38.33 $38.44 $38.44 825,572
2017-12-26 $38.25 $38.92 $38.03 $38.66 $38.66 1,084,532
2017-12-22 $37.75 $38.34 $37.02 $38.32 $38.32 1,807,052
2017-12-21 $37.66 $38.33 $37.43 $38.22 $38.22 3,041,481
2017-12-20 $37.30 $37.86 $37.27 $37.58 $37.58 1,258,335
2017-12-19 $37.95 $38.03 $37.47 $37.61 $37.61 1,634,056
2017-12-18 $38.04 $38.31 $37.60 $37.97 $37.97 2,235,071
2017-12-15 $37.95 $38.41 $37.55 $38.13 $38.13 2,876,236
2017-12-14 $37.39 $37.66 $36.82 $36.92 $36.92 1,811,011
2017-12-13 $36.37 $36.80 $36.07 $36.70 $36.70 1,049,313
2017-12-12 $36.34 $36.54 $36.04 $36.31 $36.31 1,218,039
2017-12-11 $36.01 $36.51 $35.86 $36.44 $36.44 1,615,598
2017-12-08 $35.61 $35.99 $35.57 $35.64 $35.64 1,658,347
2017-12-07 $35.13 $35.46 $34.76 $35.37 $35.37 1,233,613
2017-12-06 $34.73 $35.02 $34.28 $34.89 $34.89 1,473,719
2017-12-05 $35.13 $35.50 $34.37 $34.39 $34.39 2,098,778
2017-12-04 $35.64 $36.43 $35.12 $35.18 $35.18 4,130,515
2017-12-01 $35.27 $35.66 $34.62 $35.45 $35.45 2,442,181
2017-11-30 $34.84 $35.80 $34.62 $35.10 $35.10 2,286,496
2017-11-29 $34.65 $35.32 $34.17 $34.56 $34.56 5,716,911
2017-11-28 $34.64 $34.86 $34.26 $34.61 $34.61 2,635,232
2017-11-27 $33.65 $34.95 $33.65 $34.69 $34.69 3,332,565
2017-11-24 $33.78 $33.97 $33.50 $33.54 $33.54 379,988
2017-11-22 $33.20 $33.83 $33.20 $33.67 $33.67 1,143,873
2017-11-21 $33.18 $33.61 $33.00 $33.18 $33.18 1,934,602
2017-11-20 $33.65 $33.92 $33.22 $33.71 $33.71 2,235,876
2017-11-17 $33.15 $33.76 $32.97 $33.62 $33.62 2,371,322
2017-11-16 $32.43 $33.03 $32.43 $32.80 $32.80 1,255,472
2017-11-15 $32.20 $32.88 $32.20 $32.44 $32.44 2,456,827
2017-11-14 $32.18 $32.53 $32.16 $32.30 $32.30 1,568,320
2017-11-13 $31.93 $32.65 $31.93 $32.46 $32.46 1,713,781
2017-11-10 $30.92 $32.17 $30.92 $32.00 $32.00 2,391,640
2017-11-09 $30.70 $31.59 $30.63 $31.18 $31.18 3,021,219
2017-11-08 $31.11 $31.12 $30.74 $30.92 $30.92 2,385,504
2017-11-07 $30.85 $31.33 $30.41 $31.22 $31.22 2,548,453
2017-11-06 $31.30 $31.36 $30.96 $31.06 $31.06 3,479,836
2017-11-03 $31.97 $32.00 $31.26 $31.26 $31.26 2,816,669
2017-11-02 $31.82 $32.41 $31.64 $31.91 $31.91 5,179,193
2017-11-01 $31.83 $32.96 $31.75 $32.55 $32.55 2,687,645
2017-10-31 $32.94 $33.00 $31.69 $31.92 $31.92 2,836,782
2017-10-30 $32.73 $33.41 $32.66 $33.04 $33.04 5,489,965
2017-10-27 $32.54 $33.00 $32.53 $32.94 $32.94 3,724,748
2017-10-26 $33.28 $33.53 $32.67 $32.76 $32.76 3,200,652
2017-10-25 $33.42 $33.85 $33.21 $33.50 $33.50 3,491,520
2017-10-24 $33.90 $34.30 $33.29 $33.47 $33.47 4,933,068
2017-10-23 $33.56 $34.87 $33.56 $33.97 $33.97 10,970,604
2017-10-20 $31.05 $34.33 $30.07 $33.99 $33.99 35,037,531
2017-10-19 $25.20 $25.29 $24.00 $24.03 $24.03 5,461,788
2017-10-18 $24.88 $25.15 $24.70 $25.09 $25.09 3,068,996
2017-10-17 $24.28 $24.87 $24.28 $24.79 $24.79 2,250,238
2017-10-16 $24.14 $24.46 $23.90 $24.18 $24.18 2,668,393
2017-10-13 $24.49 $24.54 $24.23 $24.35 $24.35 1,958,096
2017-10-12 $24.74 $24.94 $24.32 $24.39 $24.39 1,697,589
2017-10-11 $25.40 $25.41 $24.74 $24.84 $24.84 2,229,373
2017-10-10 $25.22 $25.59 $25.18 $25.46 $25.46 1,537,699
2017-10-09 $25.64 $25.64 $24.98 $25.09 $25.09 1,327,550
2017-10-06 $24.80 $25.54 $24.67 $25.51 $25.51 2,784,576
2017-10-05 $24.87 $24.91 $24.37 $24.91 $24.91 3,099,969
2017-10-04 $24.84 $25.14 $24.71 $24.78 $24.78 2,166,062
2017-10-03 $24.60 $25.00 $24.58 $24.82 $24.82 2,180,887
2017-10-02 $25.10 $25.15 $24.49 $24.58 $24.58 3,595,024
2017-09-29 $24.81 $25.29 $24.73 $25.09 $25.09 1,765,688
2017-09-28 $24.98 $25.16 $24.50 $24.76 $24.76 2,328,745
2017-09-27 $24.28 $25.08 $24.28 $24.99 $24.99 1,890,074
2017-09-26 $24.70 $24.74 $24.02 $24.30 $24.30 3,385,937
2017-09-25 $24.82 $25.16 $24.40 $24.58 $24.58 4,136,651
2017-09-22 $25.41 $25.45 $24.54 $24.82 $24.82 3,962,066
2017-09-21 $25.94 $26.13 $25.51 $25.56 $25.56 965,111
2017-09-20 $25.77 $26.00 $25.62 $25.79 $25.79 1,467,627
2017-09-19 $26.12 $26.29 $25.40 $25.76 $25.76 2,075,032
2017-09-18 $26.45 $26.74 $26.06 $26.07 $26.07 1,393,057
2017-09-15 $26.02 $26.70 $25.95 $26.39 $26.39 2,306,362
2017-09-14 $26.14 $26.40 $25.66 $26.05 $26.05 3,111,545
2017-09-13 $26.14 $26.20 $25.60 $25.74 $25.74 2,573,799
2017-09-12 $26.27 $26.48 $26.08 $26.09 $26.09 1,045,438
2017-09-11 $25.88 $26.30 $25.86 $26.08 $26.08 1,180,978
2017-09-08 $25.64 $26.28 $25.64 $25.95 $25.95 1,487,461
2017-09-07 $26.55 $26.55 $25.45 $25.68 $25.68 2,390,622
2017-09-06 $26.15 $26.72 $26.07 $26.54 $26.54 1,448,333
2017-09-05 $26.73 $26.85 $25.77 $26.04 $26.04 1,917,450
2017-09-01 $26.58 $26.94 $26.51 $26.75 $26.75 1,187,442
2017-08-31 $26.14 $26.49 $26.13 $26.43 $26.43 1,238,706
2017-08-30 $26.75 $26.76 $25.80 $26.12 $26.12 3,871,994
2017-08-29 $26.89 $26.98 $26.68 $26.82 $26.82 1,230,416
2017-08-28 $27.56 $27.63 $27.03 $27.27 $27.27 1,345,865
2017-08-25 $27.25 $27.78 $27.07 $27.55 $27.55 1,509,652
2017-08-24 $27.24 $27.44 $26.84 $27.17 $27.17 1,195,677
2017-08-23 $26.69 $27.07 $26.63 $26.91 $26.91 1,183,563
2017-08-22 $26.89 $27.31 $26.54 $26.73 $26.73 2,084,906
2017-08-21 $26.95 $26.95 $26.32 $26.43 $26.43 1,958,177
2017-08-18 $27.14 $27.37 $26.47 $26.95 $26.95 2,881,895
2017-08-17 $27.80 $27.96 $27.37 $27.40 $27.40 1,380,754
2017-08-16 $28.24 $28.33 $27.92 $27.92 $27.92 910,909
2017-08-15 $28.61 $28.61 $27.82 $28.04 $28.04 1,532,586
2017-08-14 $29.40 $29.47 $28.65 $28.72 $28.72 1,716,397
2017-08-11 $28.53 $29.37 $28.45 $29.33 $29.33 2,117,450
2017-08-10 $28.58 $28.88 $28.33 $28.61 $28.61 1,358,648
2017-08-09 $28.36 $28.87 $27.92 $28.76 $28.76 1,945,678
2017-08-08 $28.04 $28.86 $27.91 $28.69 $28.69 2,050,778
2017-08-07 $28.10 $28.21 $27.70 $27.80 $27.80 1,333,778
2017-08-04 $27.77 $27.97 $27.58 $27.94 $27.94 1,011,810
2017-08-03 $27.52 $28.19 $27.52 $27.76 $27.76 1,219,113
2017-08-02 $27.79 $28.00 $27.45 $27.52 $27.52 2,493,018
2017-08-01 $28.12 $28.40 $27.80 $27.93 $27.93 1,429,976
2017-07-31 $28.49 $28.61 $27.89 $28.09 $28.09 2,067,926
2017-07-28 $27.64 $28.57 $27.64 $28.51 $28.51 1,698,671
2017-07-27 $28.62 $28.73 $27.96 $28.17 $28.17 2,196,022
2017-07-26 $29.29 $29.38 $28.65 $28.67 $28.67 1,777,510
2017-07-25 $28.14 $29.55 $28.13 $29.39 $29.39 3,266,595
2017-07-24 $28.10 $28.60 $28.00 $28.12 $28.12 3,092,022
2017-07-21 $28.33 $29.04 $26.56 $28.50 $28.50 9,642,939
2017-07-20 $28.71 $28.79 $28.24 $28.31 $28.31 4,320,082
2017-07-19 $28.89 $28.98 $28.23 $28.57 $28.57 2,838,205
2017-07-18 $29.08 $29.18 $28.56 $28.74 $28.74 2,203,488
2017-07-17 $28.56 $28.99 $28.56 $28.67 $28.67 1,540,162
2017-07-14 $28.50 $29.00 $28.38 $28.76 $28.76 2,330,143
2017-07-13 $28.44 $28.58 $28.23 $28.38 $28.38 1,685,465
2017-07-12 $27.56 $28.52 $27.56 $28.31 $28.31 2,074,159
2017-07-11 $28.80 $28.80 $27.65 $28.01 $28.01 3,893,958
2017-07-10 $28.99 $29.19 $28.76 $28.96 $28.96 2,426,312
2017-07-07 $28.50 $29.35 $28.43 $29.22 $29.22 1,925,470
2017-07-06 $28.82 $29.13 $28.50 $28.57 $28.57 1,798,707
2017-07-05 $29.63 $29.63 $28.96 $29.05 $29.05 2,159,868
2017-07-03 $29.68 $29.90 $29.52 $29.73 $29.73 1,241,548
2017-06-30 $29.46 $29.75 $29.23 $29.50 $29.50 1,616,177
2017-06-29 $29.10 $29.44 $28.88 $29.20 $29.20 1,629,981
2017-06-28 $29.00 $29.35 $28.91 $29.05 $29.05 3,221,068
2017-06-27 $28.75 $29.26 $28.75 $28.90 $28.90 1,685,914
2017-06-26 $28.92 $29.19 $28.59 $28.66 $28.66 3,671,662
2017-06-23 $27.78 $28.85 $27.52 $28.85 $28.85 4,560,749
2017-06-22 $26.78 $28.20 $26.69 $27.90 $27.90 3,791,544
2017-06-21 $26.24 $26.88 $26.19 $26.87 $26.87 1,532,445
2017-06-20 $27.27 $27.36 $26.23 $26.35 $26.35 2,862,617
2017-06-19 $27.53 $27.70 $27.15 $27.44 $27.44 2,516,930
2017-06-16 $27.87 $27.87 $27.29 $27.46 $27.46 3,158,087
2017-06-15 $27.65 $28.18 $27.51 $27.89 $27.89 2,645,049
2017-06-14 $27.95 $27.95 $27.67 $27.92 $27.92 2,263,477
2017-06-13 $27.43 $27.95 $27.22 $27.76 $27.76 2,653,389
2017-06-12 $27.12 $27.77 $27.12 $27.29 $27.29 2,806,512
2017-06-09 $26.84 $27.58 $26.76 $27.32 $27.32 3,094,922
2017-06-08 $26.49 $26.85 $26.21 $26.70 $26.70 2,674,214
2017-06-07 $26.96 $27.10 $26.39 $26.40 $26.40 3,157,314
2017-06-06 $26.95 $27.24 $26.54 $26.75 $26.75 3,608,993
2017-06-05 $26.85 $27.39 $26.59 $27.23 $27.23 4,648,535
2017-06-02 $26.31 $26.44 $25.88 $26.41 $26.41 3,758,094
2017-06-01 $25.84 $26.25 $25.63 $26.22 $26.22 5,131,622
2017-05-31 $24.98 $26.05 $24.98 $25.52 $25.52 5,625,090
2017-05-30 $24.97 $25.09 $24.71 $24.87 $24.87 2,672,876
2017-05-26 $24.25 $24.91 $24.15 $24.88 $24.88 2,735,804
2017-05-25 $24.30 $24.65 $24.01 $24.15 $24.15 3,407,023
2017-05-24 $23.58 $24.19 $23.21 $24.11 $24.11 3,166,776
2017-05-23 $23.45 $23.77 $22.99 $23.65 $23.65 3,232,303
2017-05-22 $23.48 $23.74 $23.02 $23.16 $23.16 2,441,155
2017-05-19 $23.01 $23.59 $22.85 $23.45 $23.45 2,227,750
2017-05-18 $23.36 $23.61 $22.64 $22.99 $22.99 3,105,883
2017-05-17 $24.16 $24.17 $23.31 $23.35 $23.35 3,247,582
2017-05-16 $24.27 $24.51 $24.08 $24.16 $24.16 4,163,686
2017-05-15 $23.85 $24.66 $23.77 $24.38 $24.38 3,434,048
2017-05-12 $24.00 $24.29 $23.48 $23.85 $23.85 4,522,982
2017-05-11 $24.85 $24.86 $23.80 $24.13 $24.13 3,367,291
2017-05-10 $24.20 $25.12 $24.20 $24.98 $24.98 2,769,964
2017-05-09 $24.36 $24.73 $24.23 $24.30 $24.30 2,472,375
2017-05-08 $24.62 $24.79 $24.16 $24.31 $24.31 2,469,661
2017-05-05 $24.26 $24.58 $24.06 $24.57 $24.57 1,971,842
2017-05-04 $24.60 $24.74 $23.95 $24.24 $24.24 2,955,555
2017-05-03 $25.00 $25.01 $24.24 $24.45 $24.45 3,772,038
2017-05-02 $25.57 $25.72 $24.94 $25.14 $25.14 2,266,697
2017-05-01 $25.43 $25.76 $25.00 $25.47 $25.47 2,359,049
2017-04-28 $25.14 $25.35 $24.73 $25.25 $25.25 3,140,789
2017-04-27 $25.57 $25.60 $24.96 $25.25 $25.25 2,616,020
2017-04-26 $25.83 $26.09 $25.48 $25.49 $25.49 2,731,951
2017-04-25 $26.11 $26.25 $25.75 $25.80 $25.80 2,803,335
2017-04-24 $25.96 $26.29 $25.64 $26.06 $26.06 4,627,879
2017-04-21 $26.42 $26.51 $25.16 $25.48 $25.48 9,863,945
2017-04-20 $25.99 $26.43 $25.71 $26.15 $26.15 6,728,779
2017-04-19 $25.10 $26.08 $24.96 $25.91 $25.91 3,836,446
2017-04-18 $25.60 $25.60 $24.75 $24.89 $24.89 3,688,748
2017-04-17 $25.01 $25.89 $25.01 $25.55 $25.55 5,488,736
2017-04-13 $25.20 $25.41 $24.88 $24.97 $24.97 1,678,938
2017-04-12 $25.35 $25.47 $25.04 $25.16 $25.16 1,976,248
2017-04-11 $25.40 $25.52 $25.08 $25.18 $25.18 1,895,677
2017-04-10 $25.21 $25.78 $24.96 $25.39 $25.39 3,764,655
2017-04-07 $25.43 $25.47 $24.64 $24.85 $24.85 5,550,923
2017-04-06 $26.22 $26.40 $25.51 $25.57 $25.57 3,300,703
2017-04-05 $26.28 $26.62 $25.97 $26.09 $26.09 2,512,782
2017-04-04 $26.70 $26.77 $26.02 $26.21 $26.21 3,157,404
2017-04-03 $27.60 $27.60 $26.72 $26.80 $26.80 2,680,211
2017-03-31 $27.80 $27.94 $27.27 $27.45 $27.45 3,027,938
2017-03-30 $28.23 $28.51 $27.52 $27.76 $27.76 2,602,606
2017-03-29 $28.03 $29.28 $27.67 $28.54 $28.54 6,743,393
2017-03-28 $28.99 $30.00 $28.99 $29.96 $29.96 2,356,165
2017-03-27 $28.51 $29.24 $28.43 $28.88 $28.88 1,959,578
2017-03-24 $28.50 $28.96 $27.87 $28.87 $28.87 3,537,425
2017-03-23 $27.65 $27.85 $27.32 $27.44 $27.44 1,323,144
2017-03-22 $26.34 $27.58 $26.12 $27.53 $27.53 1,706,187
2017-03-21 $27.48 $27.49 $26.41 $26.87 $26.87 1,456,466
2017-03-20 $27.83 $27.86 $27.17 $27.38 $27.38 1,354,636
2017-03-17 $27.64 $28.29 $27.64 $27.92 $27.92 3,450,549
2017-03-16 $27.44 $28.03 $27.28 $27.65 $27.65 3,556,001
2017-03-15 $26.38 $27.63 $26.23 $27.41 $27.41 2,524,635
2017-03-14 $26.34 $26.78 $26.16 $26.16 $26.16 1,346,188
2017-03-13 $26.20 $26.54 $26.14 $26.46 $26.46 1,745,544
2017-03-10 $25.61 $26.28 $25.56 $26.24 $26.24 1,364,691
2017-03-09 $25.94 $26.16 $25.66 $25.73 $25.73 1,238,811
2017-03-08 $25.27 $26.11 $25.27 $25.94 $25.94 1,543,826
2017-03-07 $25.31 $25.47 $25.16 $25.26 $25.26 1,222,237
2017-03-06 $25.41 $25.55 $25.19 $25.46 $25.46 1,202,799
2017-03-03 $25.98 $26.34 $25.49 $25.59 $25.59 2,259,968
2017-03-02 $25.73 $26.25 $25.68 $25.86 $25.86 2,132,850
2017-03-01 $26.00 $26.25 $25.48 $25.74 $25.74 1,926,131
2017-02-28 $26.31 $26.36 $25.62 $25.67 $25.67 1,639,226
2017-02-27 $26.39 $26.61 $26.15 $26.48 $26.48 1,901,161
2017-02-24 $26.16 $26.78 $25.85 $26.50 $26.50 2,303,695
2017-02-23 $26.56 $26.80 $26.20 $26.22 $26.22 1,784,048
2017-02-22 $26.36 $26.61 $26.30 $26.50 $26.50 1,260,594
2017-02-21 $26.42 $26.76 $26.30 $26.46 $26.46 2,087,820
2017-02-17 $25.57 $26.29 $25.50 $26.28 $26.28 2,409,805
2017-02-16 $26.39 $26.53 $25.52 $25.57 $25.57 2,727,639
2017-02-15 $26.36 $26.85 $26.33 $26.39 $26.39 1,866,225
2017-02-14 $26.78 $26.87 $26.50 $26.64 $26.64 3,076,565
2017-02-13 $27.80 $27.80 $26.90 $26.99 $26.99 4,599,340
2017-02-10 $26.30 $28.50 $26.26 $27.78 $27.78 131,663
2017-02-09 $22.54 $23.53 $22.53 $23.28 $23.28 4,509,204
2017-02-08 $22.70 $22.77 $22.31 $22.54 $22.54 4,168,568
2017-02-07 $23.23 $23.23 $22.57 $22.59 $22.59 2,777,725
2017-02-06 $23.50 $23.58 $23.14 $23.26 $23.26 1,947,035
2017-02-03 $23.52 $23.93 $23.10 $23.51 $23.51 2,184,597
2017-02-02 $24.06 $24.37 $23.62 $23.66 $23.66 2,277,554
2017-02-01 $25.07 $25.08 $24.25 $24.29 $24.29 2,178,832
2017-01-31 $24.50 $25.13 $24.16 $25.12 $25.12 2,926,509
2017-01-30 $24.75 $25.03 $24.32 $24.92 $24.92 1,935,473
2017-01-27 $24.90 $25.60 $24.89 $24.97 $24.97 1,787,984
2017-01-26 $25.62 $25.73 $24.94 $24.98 $24.98 1,672,046
2017-01-25 $26.08 $26.40 $25.58 $25.78 $25.78 1,558,353
2017-01-24 $24.98 $25.96 $24.94 $25.90 $25.90 2,091,723
2017-01-23 $24.78 $25.00 $24.33 $24.86 $24.86 1,617,643
2017-01-20 $24.76 $25.11 $24.64 $24.97 $24.97 1,419,662
2017-01-19 $25.34 $25.48 $24.40 $24.55 $24.55 1,699,392
2017-01-18 $25.40 $25.44 $24.73 $25.23 $25.23 2,069,616
2017-01-17 $25.17 $25.59 $25.07 $25.27 $25.27 1,801,731
2017-01-13 $25.62 $25.86 $25.24 $25.46 $25.46 1,080,180
2017-01-12 $25.02 $25.61 $24.91 $25.51 $25.51 1,132,407
2017-01-11 $25.54 $25.76 $25.16 $25.24 $25.24 1,245,359
2017-01-10 $25.25 $25.86 $25.25 $25.62 $25.62 977,396
2017-01-09 $24.99 $25.18 $24.84 $25.15 $25.15 1,091,753
2017-01-06 $25.36 $25.49 $24.93 $25.03 $25.03 1,420,233
2017-01-05 $25.24 $25.30 $24.68 $25.22 $25.22 1,480,889
2017-01-04 $24.96 $25.67 $24.96 $25.61 $25.61 1,391,278
2017-01-03 $25.00 $25.24 $24.62 $24.89 $24.89 1,147,669
2016-12-30 $24.71 $24.85 $24.51 $24.58 $24.58 1,171,998
2016-12-29 $24.71 $24.93 $24.44 $24.65 $24.65 744,472
2016-12-28 $24.66 $24.85 $24.33 $24.60 $24.60 1,043,973
2016-12-27 $24.45 $25.01 $24.45 $24.59 $24.59 1,183,341
2016-12-23 $24.47 $24.86 $24.40 $24.48 $24.48 1,485,135
2016-12-22 $24.96 $24.96 $23.96 $24.05 $24.05 2,184,989
2016-12-21 $25.19 $25.20 $24.67 $25.13 $25.13 1,151,866
2016-12-20 $25.35 $25.47 $24.91 $25.18 $25.18 1,658,292
2016-12-19 $25.22 $25.58 $25.03 $25.34 $25.34 1,454,181
2016-12-16 $25.67 $25.67 $25.15 $25.17 $25.17 2,477,905
2016-12-15 $26.10 $26.20 $25.48 $25.61 $25.61 2,034,459
2016-12-14 $26.23 $26.30 $25.77 $26.02 $26.02 1,371,325
2016-12-13 $26.22 $26.76 $26.14 $26.16 $26.16 1,381,775
2016-12-12 $26.99 $26.99 $26.17 $26.41 $26.41 1,568,150
2016-12-09 $27.57 $27.65 $26.92 $27.21 $27.21 1,737,184
2016-12-08 $27.22 $27.76 $27.20 $27.54 $27.54 2,413,430
2016-12-07 $26.56 $27.41 $26.51 $27.33 $27.33 2,924,611
2016-12-06 $26.20 $26.51 $25.96 $26.50 $26.50 3,280,409
2016-12-05 $26.06 $26.35 $25.98 $26.14 $26.14 3,107,858
2016-12-02 $25.87 $26.57 $25.58 $26.16 $26.16 4,738,449
2016-12-01 $24.72 $26.48 $24.65 $26.40 $26.40 13,014,745
2016-11-30 $21.48 $23.09 $21.42 $22.78 $22.78 6,721,218
2016-11-29 $22.21 $22.25 $21.33 $21.48 $21.48 3,593,239
2016-11-28 $22.14 $22.41 $21.97 $22.28 $22.28 2,347,803
2016-11-25 $22.65 $22.68 $22.04 $22.14 $22.14 1,176,741
2016-11-23 $22.30 $22.84 $22.30 $22.72 $22.72 1,837,066
2016-11-22 $22.30 $22.64 $22.25 $22.37 $22.37 1,586,728
2016-11-21 $22.20 $22.50 $22.20 $22.28 $22.28 2,000,555
2016-11-18 $22.48 $22.56 $22.11 $22.23 $22.23 1,528,607
2016-11-17 $22.23 $22.74 $22.20 $22.54 $22.54 1,900,025
2016-11-16 $22.12 $22.60 $22.12 $22.24 $22.24 2,347,657
2016-11-15 $22.15 $22.44 $21.73 $22.18 $22.18 1,952,782
2016-11-14 $21.76 $22.45 $21.75 $21.99 $21.99 2,027,419
2016-11-11 $21.71 $21.87 $21.46 $21.71 $21.71 1,965,561
2016-11-10 $21.37 $22.02 $21.20 $21.41 $21.41 2,758,601
2016-11-09 $20.25 $21.47 $20.01 $21.20 $21.20 2,760,290
2016-11-08 $20.46 $21.04 $20.31 $20.93 $20.93 2,017,864
2016-11-07 $20.01 $20.82 $20.01 $20.54 $20.54 2,644,342
2016-11-04 $19.65 $20.28 $19.65 $19.95 $19.95 2,636,147
2016-11-03 $20.13 $20.18 $19.59 $19.62 $19.62 2,758,481
2016-11-02 $20.49 $21.10 $20.34 $20.42 $20.42 2,589,021
2016-11-01 $21.06 $21.47 $20.54 $20.72 $20.72 2,726,913
2016-10-31 $20.81 $21.23 $20.70 $21.03 $21.03 2,893,637
2016-10-28 $20.36 $21.00 $20.36 $20.80 $20.80 3,140,032
2016-10-27 $20.19 $20.60 $20.08 $20.33 $20.33 2,507,347
2016-10-26 $19.80 $20.54 $19.75 $20.08 $20.08 4,222,355
2016-10-25 $19.04 $19.79 $19.02 $19.77 $19.77 4,630,568
2016-10-24 $19.12 $19.38 $19.02 $19.34 $19.34 6,248,458
2016-10-21 $19.23 $19.92 $18.81 $18.98 $18.98 24,658,303
2016-10-20 $22.91 $23.10 $22.56 $22.94 $22.94 5,499,610
2016-10-19 $22.80 $23.20 $22.79 $22.92 $22.92 3,719,153
2016-10-18 $22.32 $22.76 $22.29 $22.67 $22.67 3,987,645
2016-10-17 $22.77 $22.89 $22.02 $22.12 $22.12 2,972,416
2016-10-14 $22.94 $23.15 $22.76 $22.83 $22.83 1,896,340
2016-10-13 $22.88 $22.92 $22.31 $22.75 $22.75 1,956,643
2016-10-12 $22.64 $23.31 $22.54 $23.08 $23.08 1,734,365
2016-10-11 $22.90 $22.99 $22.44 $22.59 $22.59 1,746,378
2016-10-10 $22.94 $23.39 $22.93 $23.04 $23.04 2,077,280
2016-10-07 $22.93 $22.95 $22.74 $22.90 $22.90 1,721,688
2016-10-06 $22.88 $22.95 $22.57 $22.87 $22.87 1,475,640
2016-10-05 $23.14 $23.43 $22.97 $23.02 $23.02 2,253,083
2016-10-04 $23.08 $23.25 $22.72 $23.13 $23.13 2,260,539
2016-10-03 $22.90 $23.13 $22.84 $23.05 $23.05 2,402,819
2016-09-30 $22.50 $23.14 $22.36 $22.90 $22.90 3,755,624
2016-09-29 $22.37 $22.45 $21.90 $21.91 $21.91 2,733,919
2016-09-28 $22.28 $22.74 $22.18 $22.48 $22.48 2,581,532
2016-09-27 $22.00 $22.24 $21.82 $22.16 $22.16 2,478,257
2016-09-26 $22.00 $22.21 $21.88 $22.02 $22.02 2,137,069
2016-09-23 $21.90 $22.60 $21.84 $22.09 $22.09 3,793,074
2016-09-22 $21.30 $21.98 $21.05 $21.93 $21.93 5,712,984
2016-09-21 $22.09 $22.35 $20.90 $21.22 $21.22 13,164,913
2016-09-20 $23.30 $23.34 $23.09 $23.23 $23.23 2,423,677
2016-09-19 $22.98 $23.37 $22.82 $23.13 $23.13 2,531,025
2016-09-16 $23.13 $23.13 $22.62 $22.84 $22.84 3,539,633
2016-09-15 $22.70 $23.34 $22.44 $23.25 $23.25 3,298,803
2016-09-14 $23.09 $23.15 $22.60 $22.87 $22.87 2,560,268
2016-09-13 $23.45 $23.65 $22.77 $23.09 $23.09 3,374,595
2016-09-12 $23.32 $23.82 $23.23 $23.72 $23.72 2,306,155
2016-09-09 $24.00 $24.00 $23.48 $23.48 $23.48 1,904,737
2016-09-08 $24.25 $24.40 $24.01 $24.11 $24.11 1,803,434
2016-09-07 $24.25 $24.35 $24.09 $24.32 $24.32 2,383,901
2016-09-06 $24.41 $24.50 $24.12 $24.30 $24.30 1,614,499
2016-09-02 $24.49 $24.70 $24.21 $24.37 $24.37 1,292,576
2016-09-01 $24.30 $24.54 $24.00 $24.46 $24.46 2,052,597
2016-08-31 $24.67 $24.86 $24.10 $24.31 $24.31 1,984,151
2016-08-30 $24.83 $24.95 $24.65 $24.71 $24.71 1,530,021
2016-08-29 $24.80 $25.05 $24.79 $24.93 $24.93 980,295
2016-08-26 $24.82 $25.10 $24.52 $24.72 $24.72 1,354,171
2016-08-25 $24.90 $25.30 $24.83 $24.91 $24.91 1,816,854
2016-08-24 $25.18 $25.48 $24.83 $24.90 $24.90 1,603,855
2016-08-23 $25.23 $25.48 $25.15 $25.18 $25.18 2,447,030
2016-08-22 $25.14 $25.42 $24.64 $24.88 $24.88 2,112,592
2016-08-19 $24.91 $25.35 $24.86 $25.04 $25.04 2,218,252
2016-08-18 $24.76 $25.26 $24.73 $24.92 $24.92 3,264,200
2016-08-17 $24.75 $24.94 $24.52 $24.56 $24.56 2,066,389
2016-08-16 $25.00 $25.20 $24.55 $24.75 $24.75 4,570,391
2016-08-15 $25.34 $25.92 $25.10 $25.18 $25.18 4,118,684
2016-08-12 $24.62 $25.43 $24.50 $25.32 $25.32 4,409,477
2016-08-11 $23.95 $24.93 $23.84 $24.78 $24.78 4,948,413
2016-08-10 $23.59 $23.89 $23.52 $23.61 $23.61 2,018,328
2016-08-09 $23.61 $23.83 $23.35 $23.46 $23.46 2,107,738
2016-08-08 $23.69 $24.04 $23.60 $23.65 $23.65 1,942,511
2016-08-05 $23.64 $23.95 $23.47 $23.52 $23.52 2,218,872
2016-08-04 $23.59 $23.99 $23.30 $23.42 $23.42 2,640,401
2016-08-03 $22.55 $23.87 $22.50 $23.52 $23.52 2,953,488
2016-08-02 $23.75 $23.81 $22.81 $22.88 $22.88 3,796,455
2016-08-01 $23.82 $24.16 $23.55 $23.81 $23.81 3,157,737
2016-07-29 $24.04 $24.27 $23.70 $24.02 $24.02 3,488,742
2016-07-28 $24.50 $24.59 $24.03 $24.05 $24.05 3,004,421
2016-07-27 $24.63 $24.71 $24.13 $24.33 $24.33 3,578,575
2016-07-26 $24.50 $24.76 $24.25 $24.36 $24.36 4,180,465
2016-07-25 $25.18 $25.39 $24.10 $24.38 $24.38 9,283,922
2016-07-22 $27.36 $27.39 $24.16 $24.99 $24.99 32,840,584
2016-07-21 $32.30 $32.54 $31.85 $32.18 $32.18 4,518,914
2016-07-20 $32.15 $32.62 $32.01 $32.28 $32.28 1,926,598
2016-07-19 $32.60 $32.63 $31.89 $31.94 $31.94 1,888,763
2016-07-18 $32.32 $32.71 $32.14 $32.58 $32.58 2,314,520
2016-07-15 $31.99 $32.67 $31.87 $32.39 $32.39 2,694,432
2016-07-14 $32.41 $32.66 $31.75 $32.00 $32.00 2,522,831
2016-07-13 $32.53 $32.63 $31.65 $32.52 $32.52 2,072,713
2016-07-12 $31.12 $32.64 $31.10 $32.52 $32.52 3,680,192
2016-07-11 $30.79 $31.67 $30.79 $31.12 $31.12 1,782,507
2016-07-08 $30.42 $31.15 $30.40 $30.79 $30.79 1,802,795
2016-07-07 $29.50 $30.27 $29.50 $30.04 $30.04 1,674,152
2016-07-06 $28.92 $29.61 $28.65 $29.52 $29.52 2,597,023
2016-07-05 $29.30 $29.38 $28.80 $29.01 $29.01 1,822,960
2016-07-01 $29.72 $30.24 $29.21 $29.38 $29.38 2,025,856
2016-06-30 $30.01 $30.07 $29.36 $29.72 $29.72 2,777,715
2016-06-29 $28.58 $30.15 $28.46 $30.04 $30.04 3,492,775
2016-06-28 $27.66 $28.23 $27.48 $28.16 $28.16 2,236,400
2016-06-27 $28.00 $28.08 $26.92 $27.26 $27.26 2,701,744
2016-06-24 $28.10 $28.91 $28.10 $28.20 $28.20 3,648,712
2016-06-23 $29.39 $29.68 $29.17 $29.30 $29.30 2,224,633
2016-06-22 $29.44 $29.47 $29.05 $29.06 $29.06 1,646,588
2016-06-21 $29.64 $29.83 $29.30 $29.44 $29.44 1,225,226
2016-06-20 $29.43 $29.78 $29.34 $29.54 $29.54 1,734,058
2016-06-17 $28.91 $29.41 $28.81 $28.99 $28.99 1,700,460
2016-06-16 $29.14 $29.17 $28.57 $28.97 $28.97 1,417,494
2016-06-15 $29.36 $29.87 $29.18 $29.24 $29.24 1,699,979
2016-06-14 $28.97 $29.37 $28.81 $29.07 $29.07 2,016,879
2016-06-13 $29.53 $29.82 $29.01 $29.05 $29.05 1,698,006
2016-06-10 $30.38 $30.50 $29.62 $29.75 $29.75 2,247,707
2016-06-09 $30.30 $30.73 $29.85 $30.65 $30.65 3,048,987
2016-06-08 $31.31 $31.49 $30.27 $30.34 $30.34 4,007,318
2016-06-07 $31.40 $31.60 $31.21 $31.29 $31.29 5,632,856
2016-06-06 $31.50 $31.60 $30.76 $31.56 $31.56 2,261,537
2016-06-03 $31.50 $32.03 $31.31 $31.84 $31.84 1,889,028
2016-06-02 $31.43 $31.77 $31.24 $31.66 $31.66 2,350,929
2016-06-01 $30.97 $31.68 $30.80 $31.47 $31.47 2,108,191
2016-05-31 $30.86 $31.21 $30.60 $31.17 $31.17 2,387,816
2016-05-27 $30.16 $30.83 $30.14 $30.68 $30.68 1,705,344
2016-05-26 $29.93 $30.43 $29.85 $30.19 $30.19 2,236,377
2016-05-25 $29.66 $30.02 $29.40 $29.72 $29.72 1,388,318
2016-05-24 $29.55 $29.94 $29.47 $29.58 $29.58 2,178,039
2016-05-23 $30.10 $30.33 $29.64 $29.67 $29.67 1,583,707
2016-05-20 $29.44 $30.06 $29.20 $29.98 $29.98 2,407,605
2016-05-19 $28.98 $29.73 $28.90 $29.44 $29.44 1,826,234
2016-05-18 $29.99 $30.00 $28.77 $29.03 $29.03 3,713,743
2016-05-17 $31.00 $31.23 $29.99 $30.08 $30.08 3,216,523
2016-05-16 $30.92 $31.31 $30.53 $31.04 $31.04 1,841,608
2016-05-13 $31.24 $32.23 $30.65 $30.99 $30.99 2,156,283
2016-05-12 $30.86 $31.67 $30.73 $31.44 $31.44 1,877,328
2016-05-11 $31.56 $31.70 $30.64 $30.68 $30.68 2,505,582
2016-05-10 $32.17 $32.55 $31.81 $31.98 $31.98 1,595,537
2016-05-09 $31.56 $32.39 $31.47 $32.16 $32.16 1,838,405
2016-05-06 $31.48 $31.53 $30.49 $31.43 $31.43 2,455,433
2016-05-05 $32.49 $32.60 $31.37 $31.54 $31.54 3,481,352
2016-05-04 $32.59 $33.21 $32.31 $32.80 $32.80 2,512,305
2016-05-03 $33.61 $33.75 $32.56 $32.66 $32.66 3,051,912
2016-05-02 $33.10 $34.03 $33.06 $33.90 $33.90 2,640,228
2016-04-29 $33.41 $33.48 $32.51 $33.05 $33.05 2,533,840
2016-04-28 $33.40 $34.16 $33.32 $33.40 $33.40 2,333,071
2016-04-27 $34.05 $34.10 $33.47 $33.73 $33.73 2,275,272
2016-04-26 $33.51 $34.20 $33.51 $34.06 $34.06 4,171,298
2016-04-25 $32.80 $33.83 $32.70 $33.54 $33.54 5,067,305
2016-04-22 $32.87 $33.60 $31.77 $32.73 $32.73 9,857,731
2016-04-21 $30.38 $30.90 $29.91 $30.80 $30.80 6,048,958
2016-04-20 $29.85 $30.15 $29.64 $30.04 $30.04 2,949,682
2016-04-19 $29.55 $29.77 $29.20 $29.51 $29.51 3,197,255
2016-04-18 $28.65 $29.51 $28.54 $29.36 $29.36 3,059,679
2016-04-15 $28.21 $28.79 $28.05 $28.69 $28.69 3,108,009
2016-04-14 $28.39 $29.00 $28.25 $28.31 $28.31 3,290,352
2016-04-13 $27.37 $28.38 $27.34 $28.30 $28.30 3,760,362
2016-04-12 $26.29 $27.38 $25.89 $27.08 $27.08 3,810,427
2016-04-11 $26.69 $27.21 $26.20 $26.26 $26.26 3,396,864
2016-04-08 $27.62 $27.69 $26.51 $26.70 $26.70 3,265,022
2016-04-07 $27.78 $27.87 $26.85 $27.31 $27.31 6,609,272
2016-04-06 $28.39 $28.49 $27.82 $28.41 $28.41 3,288,492
2016-04-05 $28.18 $28.60 $27.96 $28.36 $28.36 2,773,973
2016-04-04 $30.32 $30.32 $28.36 $28.51 $28.51 5,050,507
2016-04-01 $30.45 $30.67 $29.89 $30.32 $30.32 2,371,442
2016-03-31 $31.30 $31.78 $30.31 $30.45 $30.45 4,379,702
2016-03-30 $31.01 $31.54 $31.01 $31.29 $31.29 1,802,238
2016-03-29 $30.72 $30.89 $30.00 $30.78 $30.78 2,744,037
2016-03-28 $30.42 $31.37 $30.42 $30.78 $30.78 2,414,475
2016-03-24 $30.15 $30.30 $29.58 $30.22 $30.22 2,299,483
2016-03-23 $30.80 $30.87 $29.86 $30.23 $30.23 3,595,354
2016-03-22 $32.30 $32.30 $30.88 $31.06 $31.06 3,776,861
2016-03-21 $32.98 $33.18 $32.39 $32.50 $32.50 1,351,478
2016-03-18 $33.05 $33.36 $32.94 $32.94 $32.94 3,080,316
2016-03-17 $31.28 $33.14 $31.20 $33.11 $33.11 3,532,080
2016-03-16 $32.34 $32.58 $31.11 $31.39 $31.39 2,156,216
2016-03-15 $31.60 $32.77 $31.57 $32.37 $32.37 1,373,999
2016-03-14 $32.17 $32.46 $31.48 $31.53 $31.53 1,968,985
2016-03-11 $32.17 $32.76 $31.93 $32.33 $32.33 1,737,962
2016-03-10 $31.52 $32.26 $31.42 $32.02 $32.02 2,117,252
2016-03-09 $31.50 $31.51 $30.55 $31.38 $31.38 2,938,171
2016-03-08 $32.55 $32.55 $31.40 $31.45 $31.45 2,032,742
2016-03-07 $33.44 $33.66 $32.51 $32.67 $32.67 2,230,697
2016-03-04 $33.77 $34.27 $33.33 $33.72 $33.72 1,804,817
2016-03-03 $33.52 $33.89 $33.11 $33.78 $33.78 2,668,295
2016-03-02 $33.48 $33.60 $33.07 $33.59 $33.59 1,965,783
2016-03-01 $33.10 $33.68 $32.22 $33.54 $33.54 2,194,942
2016-02-29 $33.05 $33.30 $32.91 $32.92 $32.92 1,862,956
2016-02-26 $33.25 $33.25 $32.70 $32.93 $32.93 1,675,890
2016-02-25 $32.83 $33.47 $32.62 $33.00 $33.00 2,011,915
2016-02-24 $31.94 $32.69 $31.67 $32.58 $32.58 1,580,698
2016-02-23 $32.42 $32.68 $32.20 $32.22 $32.22 1,458,571
2016-02-22 $32.24 $32.65 $32.06 $32.43 $32.43 1,574,915
2016-02-19 $31.88 $31.88 $31.10 $31.88 $31.88 1,565,461
2016-02-18 $32.83 $32.92 $31.88 $32.01 $32.01 2,548,966
2016-02-17 $31.56 $33.07 $31.51 $32.62 $32.62 3,754,075
2016-02-16 $31.01 $31.91 $30.97 $31.39 $31.39 4,034,785
2016-02-12 $28.68 $30.49 $27.78 $30.38 $30.38 5,908,635
2016-02-11 $29.30 $30.35 $26.35 $28.24 $28.24 12,055,619
2016-02-10 $27.23 $28.14 $27.01 $27.17 $27.17 4,566,146
2016-02-09 $26.62 $27.50 $26.38 $26.88 $26.88 3,740,482
2016-02-08 $27.22 $27.48 $26.05 $26.85 $26.85 4,301,876
2016-02-05 $28.32 $29.04 $27.58 $27.66 $27.66 3,512,667
2016-02-04 $28.76 $29.12 $27.50 $29.08 $29.08 3,576,236
2016-02-03 $29.18 $29.28 $27.88 $29.13 $29.13 3,264,942
2016-02-02 $28.69 $29.93 $28.62 $29.07 $29.07 2,768,267
2016-02-01 $28.06 $28.99 $27.81 $28.79 $28.79 2,031,617
2016-01-29 $27.18 $28.21 $27.07 $28.19 $28.19 3,092,311
2016-01-28 $28.25 $28.25 $26.90 $27.00 $27.00 2,834,661
2016-01-27 $27.67 $28.04 $27.14 $27.47 $27.47 2,258,765
2016-01-26 $27.31 $28.53 $27.11 $27.81 $27.81 2,464,180
2016-01-25 $27.47 $27.70 $27.01 $27.24 $27.24 1,734,523
2016-01-22 $27.87 $28.39 $26.79 $27.48 $27.48 3,925,917
2016-01-21 $27.54 $28.25 $27.08 $28.02 $28.02 2,911,701
2016-01-20 $26.86 $27.93 $25.56 $27.53 $27.53 2,733,647
2016-01-19 $27.25 $28.13 $26.70 $27.31 $27.31 3,138,498
2016-01-15 $25.60 $27.21 $25.57 $26.99 $26.99 3,512,901
2016-01-14 $26.75 $26.85 $25.47 $26.39 $26.39 2,905,722
2016-01-13 $27.62 $27.68 $26.47 $26.74 $26.74 2,200,980
2016-01-12 $27.59 $27.97 $26.87 $27.38 $27.38 1,558,746
2016-01-11 $26.92 $27.26 $26.39 $27.12 $27.12 2,066,237
2016-01-08 $28.04 $28.28 $26.46 $26.77 $26.77 3,383,740
2016-01-07 $27.98 $28.86 $27.81 $27.94 $27.94 3,600,408
2016-01-06 $28.80 $29.32 $28.57 $28.87 $28.87 2,660,905
2016-01-05 $30.01 $30.47 $29.07 $29.13 $29.13 2,437,382
2016-01-04 $29.40 $29.97 $29.05 $29.96 $29.96 2,973,421
2015-12-31 $30.88 $31.11 $30.20 $30.21 $30.21 3,063,378
2015-12-30 $31.41 $31.62 $30.99 $31.05 $31.05 1,949,828
2015-12-29 $30.65 $31.54 $30.61 $31.53 $31.53 2,180,590
2015-12-28 $30.60 $30.89 $30.18 $30.50 $30.50 1,907,645
2015-12-24 $30.58 $30.83 $30.24 $30.66 $30.66 1,255,712
2015-12-23 $30.94 $31.11 $30.50 $30.64 $30.64 2,574,468
2015-12-22 $30.25 $30.70 $29.94 $30.60 $30.60 1,845,044
2015-12-21 $30.10 $30.26 $29.45 $30.26 $30.26 1,701,932
2015-12-18 $30.08 $30.65 $29.87 $30.00 $30.00 3,042,449
2015-12-17 $30.80 $30.87 $30.22 $30.23 $30.23 2,034,987
2015-12-16 $30.05 $30.80 $30.04 $30.67 $30.67 2,806,932
2015-12-15 $29.63 $30.23 $29.19 $29.84 $29.84 2,715,330
2015-12-14 $29.55 $30.24 $28.65 $29.30 $29.30 2,976,495
2015-12-11 $29.85 $30.17 $29.25 $29.51 $29.51 3,187,070
2015-12-10 $30.51 $30.84 $30.19 $30.36 $30.36 1,678,485
2015-12-09 $30.62 $31.20 $29.87 $30.36 $30.36 2,185,515
2015-12-08 $30.15 $31.09 $29.97 $30.99 $30.99 3,153,352
2015-12-07 $30.68 $30.75 $29.84 $30.67 $30.67 2,700,557
2015-12-04 $30.04 $30.67 $29.60 $30.48 $30.48 3,582,820
2015-12-03 $32.33 $32.70 $29.93 $29.99 $29.99 6,316,363
2015-12-02 $32.39 $33.25 $31.95 $32.26 $32.26 5,696,499
2015-12-01 $30.14 $31.66 $30.08 $31.63 $31.63 4,599,659
2015-11-30 $30.37 $30.59 $30.05 $30.20 $30.20 2,710,788
2015-11-27 $30.06 $30.78 $29.83 $30.34 $30.34 1,258,809
2015-11-25 $30.21 $30.60 $29.79 $30.10 $30.10 2,664,865
2015-11-24 $29.34 $30.55 $29.15 $30.18 $30.18 3,420,197
2015-11-23 $28.94 $29.89 $28.94 $29.42 $29.42 3,360,753
2015-11-20 $29.52 $30.78 $28.93 $29.03 $29.03 6,448,299
2015-11-19 $27.89 $29.29 $27.89 $29.18 $29.18 7,178,787
2015-11-18 $25.32 $28.00 $25.32 $27.89 $27.89 6,755,808
2015-11-17 $25.38 $25.65 $24.60 $25.32 $25.32 3,474,848
2015-11-16 $24.98 $25.50 $24.56 $25.37 $25.37 4,738,979
2015-11-13 $26.09 $26.21 $24.81 $25.40 $25.40 6,079,378
2015-11-12 $26.32 $27.17 $26.20 $26.60 $26.60 5,030,413
2015-11-11 $27.99 $28.08 $26.12 $26.36 $26.36 6,176,190
2015-11-10 $28.15 $28.64 $27.30 $28.13 $28.13 4,990,594
2015-11-09 $29.06 $29.15 $28.09 $28.37 $28.37 4,993,536
2015-11-06 $29.26 $29.74 $29.00 $29.27 $29.27 3,492,408
2015-11-05 $30.14 $30.37 $29.05 $29.29 $29.29 5,306,869
2015-11-04 $31.39 $31.72 $29.76 $30.00 $30.00 6,235,217
2015-11-03 $31.37 $31.69 $31.10 $31.55 $31.55 2,805,941
2015-11-02 $31.40 $31.72 $31.02 $31.45 $31.45 3,264,650
2015-10-30 $31.88 $32.04 $31.17 $31.20 $31.20 2,836,259
2015-10-29 $31.02 $32.29 $31.00 $31.63 $31.63 3,168,625
2015-10-28 $31.01 $31.38 $30.19 $31.31 $31.31 4,558,811
2015-10-27 $31.55 $31.70 $30.08 $31.07 $31.07 7,611,760
2015-10-26 $32.77 $34.10 $31.50 $31.86 $31.86 14,736,430
2015-10-23 $33.26 $33.53 $29.55 $31.64 $31.64 36,768,111
2015-10-22 $45.87 $46.28 $45.01 $46.19 $46.19 6,962,556
2015-10-21 $46.74 $46.95 $45.09 $45.71 $45.71 2,849,027
2015-10-20 $48.03 $49.28 $45.51 $46.49 $46.49 5,378,102
2015-10-19 $45.81 $47.56 $45.00 $47.47 $47.47 3,872,112
2015-10-16 $44.60 $45.36 $43.50 $45.15 $45.15 2,621,718
2015-10-15 $129.50 $133.28 $128.63 $132.67 $44.22 2,390,051
2015-10-14 $131.57 $132.02 $127.33 $128.18 $42.73 2,690,441
2015-10-13 $130.31 $133.49 $129.70 $130.94 $43.65 3,124,389
2015-10-12 $128.13 $131.57 $126.84 $130.31 $43.44 2,889,122
2015-10-09 $125.03 $128.19 $123.65 $127.56 $42.52 3,277,341
2015-10-08 $126.33 $126.82 $121.23 $124.88 $41.63 3,203,685
2015-10-07 $128.25 $128.79 $119.31 $126.28 $42.09 6,719,865
2015-10-06 $133.07 $134.22 $126.36 $127.64 $42.55 4,114,909
2015-10-05 $132.97 $133.70 $130.21 $132.74 $44.25 2,404,262
2015-10-02 $129.98 $132.43 $128.01 $132.00 $44.00 2,603,969
2015-10-01 $133.53 $135.00 $129.73 $132.70 $44.23 3,268,722
2015-09-30 $132.00 $134.72 $130.00 $134.08 $44.69 2,450,378
2015-09-29 $129.87 $133.70 $126.74 $129.97 $43.32 3,476,151
2015-09-28 $139.18 $139.18 $126.50 $129.47 $43.16 5,993,999
2015-09-25 $142.73 $143.15 $138.17 $139.22 $46.41 2,445,896
2015-09-24 $141.50 $141.67 $138.29 $139.61 $46.54 2,456,654
2015-09-23 $141.43 $145.20 $141.43 $142.72 $47.57 1,871,440
2015-09-22 $137.95 $141.78 $137.95 $141.43 $47.14 1,907,548
2015-09-21 $141.57 $143.43 $138.72 $140.74 $46.91 3,092,514
2015-09-18 $144.22 $146.49 $140.01 $140.70 $46.90 4,328,422
2015-09-17 $143.82 $148.75 $143.10 $146.21 $48.74 3,592,752
2015-09-16 $140.00 $143.82 $137.41 $143.63 $47.88 3,204,336
2015-09-15 $137.17 $140.62 $135.83 $139.92 $46.64 2,453,849
2015-09-14 $135.26 $137.34 $134.73 $136.45 $45.48 2,531,429
2015-09-11 $135.56 $135.76 $132.16 $135.35 $45.12 2,279,126
2015-09-10 $135.07 $137.29 $133.31 $135.76 $45.25 2,019,836
2015-09-09 $137.88 $138.51 $135.40 $135.66 $45.22 2,282,924
2015-09-08 $139.54 $139.72 $135.56 $136.68 $45.56 3,450,657
2015-09-04 $135.00 $137.63 $133.58 $136.95 $45.65 3,261,027
2015-09-03 $140.39 $141.65 $136.19 $136.77 $45.59 3,000,135
2015-09-02 $139.20 $140.62 $136.56 $139.38 $46.46 2,204,852
2015-09-01 $137.70 $140.10 $135.20 $136.52 $45.51 2,789,543
2015-08-31 $140.23 $143.85 $140.14 $140.74 $46.91 2,209,358
2015-08-28 $142.48 $144.64 $140.18 $141.98 $47.33 2,981,672
2015-08-27 $139.97 $144.86 $139.50 $142.73 $47.58 4,444,276
2015-08-26 $136.33 $138.05 $131.58 $137.29 $45.76 4,150,204
2015-08-25 $136.20 $141.11 $131.10 $131.96 $43.99 5,846,402
2015-08-24 $132.39 $137.99 $121.06 $130.48 $43.49 7,872,667
2015-08-21 $144.19 $144.78 $135.64 $140.63 $46.88 7,943,614
2015-08-20 $151.09 $151.61 $145.50 $146.85 $48.95 4,304,059
2015-08-19 $153.50 $154.22 $151.80 $152.26 $50.75 3,059,190
2015-08-18 $155.17 $157.61 $152.92 $154.41 $51.47 2,575,052
2015-08-17 $153.20 $157.00 $152.27 $156.20 $52.07 2,020,241

Skechers U S A Inc - Class A (SKX) News Headlines

Here are Wednesday's biggest analyst calls: Snowflake, Apple, Amazon, Nike, Robinhood, Rivian & more

Here are the biggest calls on Wall Street on Wednesday.

cnbc.com June 15, 2022

Stocks making the biggest moves midday: Moderna, Robinhood, Snowflake and more

Check out the stocks making headlines on Wednesday, June 15.

cnbc.com June 15, 2022

These fortress balance sheet stocks can weather a recession, Morgan Stanley says

Morgan Stanley highlighted some stocks it thinks are equipped to weather this type of storm.

cnbc.com June 19, 2022

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.