SM Energy Company (SM)

Exchange: NYSE

$28.67 ($-4.64) -13.93%

Data as of Nov. 26, 2021

Nov. 26, 2021
SM Energy Company - Daily Information
Click for more stock information on SM Energy Company.
Daily Information Data
Date Nov. 26, 2021
Open $30.07
Previous Close $28.67
High $30.46
Low $27.53
Adjusted Open $30.07
Previous Adjusted Close $28.67
Adjusted High $30.46
Adjusted Low $27.53

About SM Energy Company (SM)

SM Energy Company (SM Energy) is an independent energy company. The Company is engaged in the acquisition, exploration, development, and production of crude oil, natural gas, and natural gas liquids (referred to as oil, gas, and NGLs) in onshore North America. The Company's operations are focused on five operating areas in the onshore United States. In December 2011, the Company closed on its acquisition and development agreement with Mitsui E&P Texas LP (Mitsui), an indirect subsidiary of Mitsui & Co. Ltd., which transferred 12.5% of its working interest in certain non-operated oil and gas assets in South Texas. In August 2011, the Company sold approximately 15,400 net operated acres in LaSalle and Dimmit Counties, Texas to Talisman Energy USA Inc. and Statoil Texas Onshore Properties LLC (collectively, Talisman/Statoil). In June 2011, the Company completed the divestiture of certain assets located in its Mid-Continent region.

Historical Stock Data for SM Energy Company (SM)
Date Open High Low Close Adj.Close Volume
2021-11-26 $30.07 $30.46 $27.53 $28.67 $28.67 3,080,480
2021-11-24 $31.12 $33.47 $31.12 $33.31 $33.31 2,078,538
2021-11-23 $31.11 $32.53 $31.11 $31.99 $31.99 3,081,951
2021-11-22 $30.25 $31.61 $30.24 $30.40 $30.40 2,873,866
2021-11-19 $31.33 $31.33 $29.80 $30.20 $30.20 3,397,289
2021-11-18 $33.13 $34.37 $32.09 $32.92 $32.92 1,954,119
2021-11-17 $33.74 $34.55 $32.56 $32.86 $32.86 2,364,047
2021-11-16 $34.71 $34.97 $33.99 $34.40 $34.40 1,432,981
2021-11-15 $34.32 $35.50 $33.30 $34.75 $34.75 1,691,416
2021-11-12 $34.50 $34.75 $33.91 $34.54 $34.54 1,473,090
2021-11-11 $34.60 $35.68 $34.34 $34.98 $34.98 1,273,549
2021-11-10 $36.66 $36.95 $33.61 $34.11 $34.11 2,527,856
2021-11-09 $37.21 $37.65 $36.37 $37.37 $37.37 1,864,633
2021-11-08 $37.41 $38.25 $37.41 $37.66 $37.66 2,204,600
2021-11-05 $35.96 $37.23 $35.49 $37.04 $37.04 2,530,065
2021-11-04 $36.50 $37.29 $34.71 $35.51 $35.51 2,536,150
2021-11-03 $35.31 $36.76 $35.05 $35.12 $35.12 2,152,352
2021-11-02 $36.41 $37.65 $35.83 $36.45 $36.45 2,623,542
2021-11-01 $35.20 $37.15 $35.13 $36.64 $36.64 3,285,910
2021-10-29 $34.14 $37.34 $32.91 $34.32 $34.32 5,793,912
2021-10-28 $31.91 $32.50 $31.16 $32.09 $32.09 2,354,684
2021-10-27 $33.07 $34.40 $32.08 $32.26 $32.26 3,102,146
2021-10-26 $32.99 $34.31 $32.57 $33.63 $33.63 3,341,689
2021-10-25 $31.53 $33.27 $31.53 $32.63 $32.63 2,807,891
2021-10-22 $30.18 $30.84 $29.25 $30.80 $30.80 1,746,654
2021-10-21 $30.50 $30.75 $29.43 $29.76 $29.75 1,581,448
2021-10-20 $29.32 $31.06 $29.20 $30.81 $30.80 1,550,222
2021-10-19 $30.37 $30.75 $29.32 $30.09 $30.08 1,901,245
2021-10-18 $29.73 $31.84 $29.47 $30.01 $30.00 2,870,788
2021-10-15 $30.01 $30.64 $29.07 $29.09 $29.08 2,544,490
2021-10-14 $30.10 $30.60 $28.93 $29.37 $29.36 2,013,466
2021-10-13 $29.19 $29.59 $28.36 $29.26 $29.25 2,555,600
2021-10-12 $30.56 $31.04 $29.05 $29.48 $29.47 2,228,376
2021-10-11 $31.44 $32.07 $30.56 $30.63 $30.62 2,054,811
2021-10-08 $30.56 $31.47 $30.04 $30.33 $30.32 2,916,058
2021-10-07 $28.46 $30.94 $28.12 $30.31 $30.30 3,365,572
2021-10-06 $28.61 $29.42 $27.99 $28.41 $28.40 2,754,311
2021-10-05 $29.74 $30.39 $28.24 $29.46 $29.45 3,146,726
2021-10-04 $28.46 $29.13 $27.83 $28.94 $28.93 3,580,854
2021-10-01 $26.58 $28.19 $26.57 $27.86 $27.85 2,321,292
2021-09-30 $26.18 $26.88 $25.44 $26.38 $26.37 2,765,942
2021-09-29 $25.36 $26.50 $24.80 $26.39 $26.38 2,556,921
2021-09-28 $26.92 $27.28 $25.45 $25.56 $25.55 4,665,065
2021-09-27 $24.99 $26.66 $24.91 $26.38 $26.37 3,689,027
2021-09-24 $23.44 $24.42 $23.17 $24.13 $24.12 1,859,343
2021-09-23 $22.90 $24.07 $22.72 $23.87 $23.86 1,926,895
2021-09-22 $22.02 $23.01 $22.02 $22.76 $22.75 2,218,965
2021-09-21 $22.16 $22.40 $20.97 $21.45 $21.44 2,315,389
2021-09-20 $21.00 $22.01 $20.83 $21.58 $21.57 2,863,250
2021-09-17 $22.98 $23.34 $22.15 $22.38 $22.37 5,196,759
2021-09-16 $22.71 $23.06 $22.24 $22.61 $22.60 2,595,737
2021-09-15 $21.23 $23.18 $21.23 $23.02 $23.01 4,173,757
2021-09-14 $21.15 $21.56 $20.03 $20.26 $20.25 2,344,126
2021-09-13 $20.23 $21.14 $20.17 $20.74 $20.73 2,634,062
2021-09-10 $20.31 $20.64 $19.79 $19.83 $19.82 1,745,825
2021-09-09 $19.17 $20.23 $19.01 $19.80 $19.79 2,142,418
2021-09-08 $19.78 $20.23 $19.22 $19.52 $19.51 2,265,948
2021-09-07 $19.40 $20.21 $19.16 $19.56 $19.55 1,447,133
2021-09-03 $20.01 $20.32 $19.52 $19.69 $19.68 1,684,274
2021-09-02 $19.12 $20.78 $19.11 $20.14 $20.13 2,558,646
2021-09-01 $19.08 $19.31 $18.62 $18.85 $18.84 1,772,135
2021-08-31 $18.76 $19.45 $18.47 $19.10 $19.09 2,490,753
2021-08-30 $19.48 $19.49 $18.61 $18.87 $18.86 1,891,097
2021-08-27 $17.90 $19.40 $17.90 $19.04 $19.03 2,638,739
2021-08-26 $17.54 $17.92 $17.26 $17.51 $17.50 2,456,869
2021-08-25 $17.48 $18.11 $17.08 $17.81 $17.80 2,022,957
2021-08-24 $17.01 $17.55 $16.88 $17.40 $17.39 2,658,294
2021-08-23 $16.16 $16.70 $16.07 $16.62 $16.61 2,534,450
2021-08-20 $15.10 $15.45 $14.79 $15.26 $15.26 2,842,565
2021-08-19 $15.24 $15.60 $14.83 $15.30 $15.30 3,936,111
2021-08-18 $16.52 $16.90 $15.69 $15.75 $15.74 2,689,459
2021-08-17 $16.70 $17.32 $16.39 $16.57 $16.56 1,947,475
2021-08-16 $17.31 $17.36 $16.58 $16.91 $16.90 2,779,281
2021-08-13 $18.82 $18.86 $17.85 $17.91 $17.90 1,822,431
2021-08-12 $18.82 $19.11 $18.35 $18.97 $18.96 1,838,291
2021-08-11 $18.53 $19.02 $17.95 $19.00 $18.99 2,042,373
2021-08-10 $18.05 $19.13 $17.84 $18.76 $18.75 2,426,160
2021-08-09 $17.93 $18.36 $17.60 $17.78 $17.77 2,725,247
2021-08-06 $18.41 $18.94 $18.10 $18.67 $18.66 2,011,061
2021-08-05 $17.68 $18.56 $17.68 $18.11 $18.10 2,877,407
2021-08-04 $18.55 $18.85 $17.33 $17.40 $17.39 3,535,925
2021-08-03 $18.49 $19.38 $17.85 $18.97 $18.96 3,608,126
2021-08-02 $18.76 $20.17 $18.22 $18.72 $18.71 3,618,450
2021-07-30 $18.72 $19.25 $18.06 $18.70 $18.69 4,243,678
2021-07-29 $19.06 $19.31 $18.19 $18.52 $18.51 2,749,151
2021-07-28 $18.43 $19.01 $17.95 $18.71 $18.70 2,195,998
2021-07-27 $18.95 $19.01 $17.62 $18.21 $18.20 3,000,461
2021-07-26 $18.69 $19.70 $18.69 $19.28 $19.27 2,221,678
2021-07-23 $19.36 $19.36 $18.25 $18.62 $18.61 1,807,360
2021-07-22 $19.64 $19.67 $18.46 $19.04 $19.03 2,670,380
2021-07-21 $19.30 $20.46 $19.28 $19.73 $19.72 3,096,337
2021-07-20 $18.30 $19.19 $18.09 $18.64 $18.63 3,087,439
2021-07-19 $17.92 $18.75 $17.30 $18.11 $18.10 4,668,502
2021-07-16 $20.69 $20.83 $18.95 $19.08 $19.07 3,913,995
2021-07-15 $20.65 $21.39 $20.15 $20.42 $20.41 2,820,847
2021-07-14 $22.80 $23.10 $20.85 $21.10 $21.09 3,037,852
2021-07-13 $22.94 $23.39 $22.31 $22.61 $22.60 2,448,736
2021-07-12 $22.82 $23.48 $22.55 $23.05 $23.04 1,225,014
2021-07-09 $22.95 $24.05 $22.63 $23.61 $23.60 1,999,460
2021-07-08 $22.00 $23.39 $21.45 $22.69 $22.68 2,846,187
2021-07-07 $23.89 $24.56 $22.46 $22.97 $22.96 2,656,677
2021-07-06 $25.14 $25.21 $23.37 $23.97 $23.96 2,362,873
2021-07-02 $25.25 $25.50 $24.77 $25.06 $25.05 2,014,608
2021-07-01 $25.95 $26.48 $25.05 $25.51 $25.50 3,060,895
2021-06-30 $24.32 $24.82 $24.12 $24.63 $24.62 2,373,340
2021-06-29 $25.15 $25.89 $23.90 $24.07 $24.06 2,752,851
2021-06-28 $26.64 $26.65 $24.32 $24.49 $24.48 3,990,692
2021-06-25 $26.55 $26.87 $25.85 $26.65 $26.64 5,344,837
2021-06-24 $24.32 $26.34 $24.11 $26.15 $26.14 4,811,364
2021-06-23 $23.66 $25.25 $23.59 $24.21 $24.20 3,277,947
2021-06-22 $22.50 $23.05 $21.73 $23.02 $23.01 2,214,053
2021-06-21 $21.37 $22.68 $21.18 $22.65 $22.64 2,582,242
2021-06-18 $20.36 $21.30 $19.98 $20.91 $20.90 4,356,274
2021-06-17 $22.31 $22.78 $20.23 $21.07 $21.06 3,709,339
2021-06-16 $22.25 $23.05 $22.00 $22.48 $22.47 2,366,677
2021-06-15 $21.49 $22.66 $21.49 $22.66 $22.65 2,193,872
2021-06-14 $21.95 $22.59 $21.24 $21.38 $21.37 3,453,209
2021-06-11 $21.99 $22.32 $21.56 $21.74 $21.73 2,023,174
2021-06-10 $22.47 $22.85 $21.13 $21.54 $21.53 3,439,350
2021-06-09 $22.81 $23.45 $22.21 $22.68 $22.67 3,558,318
2021-06-08 $22.96 $23.65 $22.25 $22.71 $22.70 2,934,517
2021-06-07 $23.93 $24.25 $23.08 $23.15 $23.14 2,066,598
2021-06-04 $23.97 $24.37 $23.03 $23.76 $23.75 1,955,263
2021-06-03 $23.58 $24.39 $23.06 $23.68 $23.67 3,289,013
2021-06-02 $22.60 $24.78 $22.16 $24.26 $24.25 6,219,191
2021-06-01 $20.86 $22.85 $20.57 $22.49 $22.48 5,570,811
2021-05-28 $20.00 $20.12 $19.38 $19.90 $19.89 2,290,150
2021-05-27 $19.10 $20.09 $19.05 $19.90 $19.89 5,252,168
2021-05-26 $17.78 $18.99 $17.58 $18.89 $18.88 3,255,014
2021-05-25 $18.07 $18.84 $17.50 $17.54 $17.53 2,969,869
2021-05-24 $17.75 $18.22 $17.11 $18.14 $18.13 2,824,154
2021-05-21 $17.89 $18.32 $17.37 $17.39 $17.38 2,796,231
2021-05-20 $17.04 $17.50 $16.54 $17.41 $17.40 3,060,489
2021-05-19 $17.34 $17.90 $16.33 $17.18 $17.17 5,279,736
2021-05-18 $18.36 $20.35 $18.30 $18.51 $18.50 8,184,727
2021-05-17 $17.50 $18.35 $17.12 $18.31 $18.30 3,154,237
2021-05-14 $16.72 $17.79 $16.70 $17.64 $17.63 3,322,678
2021-05-13 $16.52 $17.49 $15.94 $16.25 $16.24 3,643,142
2021-05-12 $17.50 $18.28 $16.61 $16.76 $16.75 3,337,196
2021-05-11 $16.12 $17.61 $15.80 $17.45 $17.44 3,101,684
2021-05-10 $18.01 $18.47 $16.78 $16.79 $16.78 3,738,636
2021-05-07 $16.71 $17.81 $16.27 $17.79 $17.78 5,382,003
2021-05-06 $17.14 $17.35 $16.25 $16.98 $16.97 2,695,025
2021-05-05 $16.68 $17.74 $16.36 $17.31 $17.30 4,147,400
2021-05-04 $16.50 $16.67 $15.81 $16.39 $16.38 2,499,320
2021-05-03 $16.41 $16.72 $16.12 $16.52 $16.51 3,612,999
2021-04-30 $16.77 $17.43 $15.76 $15.80 $15.79 6,293,530
2021-04-29 $18.36 $19.12 $17.59 $17.80 $17.79 3,122,506
2021-04-28 $17.39 $18.44 $17.30 $18.15 $18.14 3,551,217
2021-04-27 $17.05 $17.58 $16.74 $17.22 $17.21 2,535,095
2021-04-26 $16.09 $17.30 $15.89 $16.99 $16.98 2,500,432
2021-04-23 $15.77 $16.22 $15.38 $15.96 $15.95 3,303,291
2021-04-22 $16.10 $16.18 $15.52 $15.69 $15.68 3,231,046
2021-04-21 $15.53 $16.46 $15.45 $16.17 $16.15 3,734,388
2021-04-20 $16.77 $16.81 $15.34 $16.21 $16.19 4,379,985
2021-04-19 $16.30 $17.45 $16.18 $16.96 $16.94 3,026,337
2021-04-16 $17.51 $17.51 $16.11 $16.14 $16.12 3,182,034
2021-04-15 $18.00 $18.12 $17.11 $17.42 $17.40 2,257,085
2021-04-14 $16.76 $18.72 $16.67 $18.13 $18.11 4,261,346
2021-04-13 $15.92 $16.45 $15.52 $16.38 $16.36 2,603,566
2021-04-12 $17.51 $17.71 $15.80 $15.90 $15.88 3,920,649
2021-04-09 $17.21 $17.91 $16.87 $17.26 $17.24 2,532,352
2021-04-08 $17.31 $17.53 $16.52 $17.19 $17.17 2,974,061
2021-04-07 $17.70 $18.04 $17.39 $17.88 $17.86 2,122,830
2021-04-06 $17.53 $19.13 $17.52 $17.71 $17.69 3,066,422
2021-04-05 $18.40 $18.44 $17.24 $17.26 $17.24 3,543,049
2021-04-01 $16.82 $19.09 $16.69 $18.93 $18.91 6,002,327
2021-03-31 $16.21 $16.97 $16.13 $16.37 $16.35 4,499,865
2021-03-30 $16.39 $16.63 $15.58 $16.20 $16.18 4,109,771
2021-03-29 $17.83 $18.16 $16.75 $16.78 $16.76 3,275,845
2021-03-26 $17.09 $18.16 $16.74 $18.10 $18.08 4,740,375
2021-03-25 $15.59 $16.49 $14.81 $16.36 $16.34 5,065,124
2021-03-24 $16.47 $16.92 $15.87 $16.37 $16.35 4,277,915
2021-03-23 $15.94 $16.67 $15.39 $15.66 $15.64 4,812,952
2021-03-22 $17.00 $17.52 $16.50 $16.95 $16.93 3,790,703
2021-03-19 $16.23 $19.00 $15.78 $18.36 $18.34 13,155,164
2021-03-18 $18.50 $18.58 $15.71 $16.02 $16.00 4,870,684
2021-03-17 $18.45 $19.13 $17.35 $18.69 $18.67 3,350,816
2021-03-16 $18.69 $19.25 $18.12 $18.49 $18.47 2,780,531
2021-03-15 $18.87 $19.50 $18.40 $19.49 $19.47 3,384,831
2021-03-12 $17.68 $19.14 $17.44 $18.88 $18.86 4,162,486
2021-03-11 $17.24 $17.95 $17.07 $17.78 $17.76 2,578,997
2021-03-10 $16.06 $17.08 $15.82 $17.05 $17.03 3,280,098
2021-03-09 $16.02 $16.42 $14.92 $15.96 $15.94 3,530,172
2021-03-08 $18.31 $18.55 $16.05 $16.46 $16.44 4,616,167
2021-03-05 $18.07 $19.29 $17.08 $17.90 $17.88 6,690,843
2021-03-04 $15.70 $17.80 $15.64 $17.12 $17.10 8,435,382
2021-03-03 $14.10 $15.98 $14.10 $15.61 $15.59 5,977,506
2021-03-02 $14.11 $14.67 $13.77 $13.82 $13.81 4,295,544
2021-03-01 $14.45 $14.82 $13.87 $14.26 $14.25 4,031,728
2021-02-26 $13.82 $14.21 $12.80 $13.86 $13.85 4,981,628
2021-02-25 $14.66 $14.93 $13.65 $13.82 $13.81 4,748,676
2021-02-24 $12.90 $14.93 $12.79 $14.60 $14.59 6,778,851
2021-02-23 $13.32 $13.45 $11.56 $12.54 $12.53 6,284,175
2021-02-22 $11.75 $14.32 $11.60 $13.40 $13.39 8,681,650
2021-02-19 $11.66 $11.81 $11.17 $11.32 $11.31 3,581,639
2021-02-18 $12.82 $13.46 $10.94 $11.10 $11.09 6,860,950
2021-02-17 $14.04 $14.38 $13.37 $14.06 $14.05 3,602,273
2021-02-16 $13.30 $14.06 $13.16 $13.94 $13.93 4,383,139
2021-02-12 $11.74 $12.82 $11.60 $12.69 $12.68 3,791,274
2021-02-11 $12.01 $12.44 $11.56 $11.85 $11.84 2,975,430
2021-02-10 $11.75 $12.25 $11.56 $12.06 $12.05 3,513,132
2021-02-09 $11.66 $12.10 $11.06 $11.58 $11.57 4,284,853
2021-02-08 $11.50 $12.08 $11.50 $11.95 $11.94 3,672,673
2021-02-05 $10.92 $11.48 $10.73 $11.29 $11.28 4,213,273
2021-02-04 $10.40 $10.94 $10.02 $10.59 $10.58 4,493,815
2021-02-03 $9.58 $10.34 $9.54 $10.25 $10.24 6,191,612
2021-02-02 $9.24 $9.54 $9.05 $9.10 $9.09 3,535,147
2021-02-01 $8.52 $8.93 $8.28 $8.79 $8.78 2,991,787
2021-01-29 $8.35 $8.94 $8.18 $8.39 $8.38 3,836,774
2021-01-28 $8.47 $8.65 $8.00 $8.46 $8.45 3,721,995
2021-01-27 $8.08 $8.96 $8.07 $8.28 $8.27 4,646,366
2021-01-26 $9.03 $9.30 $8.41 $8.46 $8.45 3,853,770
2021-01-25 $8.82 $9.40 $8.56 $8.96 $8.95 4,789,619
2021-01-22 $8.03 $9.02 $7.76 $8.92 $8.91 4,297,806
2021-01-21 $8.63 $8.82 $8.06 $8.26 $8.25 4,286,978
2021-01-20 $8.99 $9.00 $8.32 $8.66 $8.65 3,655,714
2021-01-19 $8.62 $9.03 $8.49 $8.77 $8.76 4,527,065
2021-01-15 $8.58 $8.80 $8.22 $8.45 $8.44 5,467,843
2021-01-14 $9.39 $9.63 $8.84 $8.88 $8.87 5,953,566
2021-01-13 $10.40 $10.40 $9.23 $9.39 $9.38 7,091,700
2021-01-12 $9.57 $10.39 $9.41 $10.37 $10.36 6,247,154
2021-01-11 $8.19 $9.54 $8.12 $9.24 $9.23 7,849,847
2021-01-08 $8.77 $8.79 $8.33 $8.42 $8.41 4,999,829
2021-01-07 $8.11 $8.82 $8.08 $8.51 $8.50 6,888,758
2021-01-06 $7.61 $8.11 $7.33 $7.89 $7.88 8,288,486
2021-01-05 $6.52 $7.74 $6.47 $7.64 $7.63 13,615,484
2021-01-04 $6.17 $6.39 $5.89 $6.36 $6.35 7,679,007
2020-12-31 $6.03 $6.23 $5.95 $6.12 $6.11 3,784,018
2020-12-30 $5.81 $6.18 $5.71 $6.12 $6.11 4,341,802
2020-12-29 $5.92 $5.98 $5.64 $5.80 $5.79 3,011,130
2020-12-28 $6.05 $6.21 $5.74 $5.85 $5.84 3,848,763
2020-12-24 $6.03 $6.07 $5.77 $6.02 $6.01 2,642,925
2020-12-23 $5.52 $6.11 $5.50 $6.00 $5.99 5,531,711
2020-12-22 $5.56 $5.69 $5.35 $5.40 $5.39 3,534,214
2020-12-21 $5.12 $5.59 $5.06 $5.57 $5.56 7,190,427
2020-12-18 $5.91 $6.17 $5.76 $5.78 $5.77 10,777,153
2020-12-17 $5.87 $6.01 $5.71 $5.97 $5.96 4,426,458
2020-12-16 $5.92 $6.05 $5.72 $5.83 $5.82 5,588,217
2020-12-15 $6.10 $6.14 $5.70 $5.88 $5.87 6,812,755
2020-12-14 $6.99 $7.09 $5.86 $5.98 $5.97 13,814,609
2020-12-11 $6.65 $6.75 $6.23 $6.67 $6.66 10,452,062
2020-12-10 $5.67 $6.52 $5.57 $6.46 $6.45 12,740,080
2020-12-09 $5.50 $6.07 $5.34 $5.57 $5.56 14,269,871
2020-12-08 $4.78 $5.32 $4.78 $5.31 $5.30 9,696,143
2020-12-07 $4.78 $5.03 $4.65 $4.80 $4.80 6,549,105
2020-12-04 $4.48 $4.99 $4.48 $4.87 $4.87 10,609,248
2020-12-03 $4.34 $4.49 $4.15 $4.37 $4.37 7,408,061
2020-12-02 $3.98 $4.55 $3.94 $4.21 $4.21 11,552,343
2020-12-01 $4.35 $4.45 $3.91 $4.12 $4.12 8,667,399
2020-11-30 $4.43 $4.54 $4.22 $4.23 $4.23 6,853,893
2020-11-27 $4.64 $4.69 $4.48 $4.54 $4.54 3,580,889
2020-11-25 $4.60 $4.78 $4.19 $4.68 $4.68 9,875,937
2020-11-24 $4.54 $4.71 $4.25 $4.60 $4.60 11,017,981
2020-11-23 $3.82 $4.17 $3.77 $4.11 $4.11 12,628,648
2020-11-20 $3.48 $3.72 $3.41 $3.62 $3.62 9,416,423
2020-11-19 $3.06 $3.46 $3.04 $3.43 $3.43 9,977,837
2020-11-18 $3.39 $3.84 $3.10 $3.13 $3.13 19,584,305
2020-11-17 $2.55 $3.25 $2.49 $3.18 $3.18 13,160,336
2020-11-16 $2.74 $2.74 $2.56 $2.61 $2.61 5,754,098
2020-11-13 $2.15 $2.36 $2.13 $2.36 $2.36 5,762,615
2020-11-12 $2.27 $2.35 $2.16 $2.18 $2.18 3,810,799
2020-11-11 $2.28 $2.41 $2.26 $2.32 $2.32 4,430,430
2020-11-10 $2.30 $2.30 $2.09 $2.27 $2.27 6,837,582
2020-11-09 $2.09 $2.40 $2.09 $2.27 $2.27 11,126,342
2020-11-06 $1.83 $1.92 $1.77 $1.80 $1.80 2,533,455
2020-11-05 $1.82 $1.97 $1.81 $1.86 $1.86 4,234,586
2020-11-04 $1.80 $1.88 $1.71 $1.81 $1.81 4,193,865
2020-11-03 $1.84 $1.94 $1.71 $1.84 $1.84 7,119,556
2020-11-02 $1.57 $1.83 $1.51 $1.78 $1.78 6,075,702
2020-10-30 $1.57 $1.63 $1.48 $1.61 $1.61 8,105,167
2020-10-29 $1.36 $1.55 $1.34 $1.47 $1.47 5,028,303
2020-10-28 $1.45 $1.48 $1.36 $1.40 $1.40 3,892,910
2020-10-27 $1.51 $1.53 $1.47 $1.52 $1.52 2,868,756
2020-10-26 $1.57 $1.60 $1.49 $1.52 $1.52 4,096,355
2020-10-23 $1.58 $1.67 $1.57 $1.61 $1.61 3,540,608
2020-10-22 $1.49 $1.61 $1.47 $1.59 $1.59 4,966,150
2020-10-21 $1.52 $1.54 $1.47 $1.48 $1.47 3,358,818
2020-10-20 $1.49 $1.55 $1.48 $1.52 $1.51 3,768,408
2020-10-19 $1.53 $1.57 $1.47 $1.49 $1.48 3,705,118
2020-10-16 $1.56 $1.60 $1.49 $1.52 $1.51 4,496,663
2020-10-15 $1.60 $1.63 $1.55 $1.56 $1.55 4,164,410
2020-10-14 $1.66 $1.77 $1.65 $1.65 $1.64 4,054,161
2020-10-13 $1.72 $1.76 $1.63 $1.64 $1.63 3,336,988
2020-10-12 $1.72 $1.75 $1.64 $1.71 $1.70 3,672,349
2020-10-09 $1.85 $1.91 $1.69 $1.71 $1.70 6,270,747
2020-10-08 $1.56 $1.87 $1.54 $1.85 $1.84 9,456,792
2020-10-07 $1.51 $1.56 $1.46 $1.53 $1.52 3,781,872
2020-10-06 $1.57 $1.64 $1.48 $1.49 $1.48 5,563,610
2020-10-05 $1.60 $1.63 $1.51 $1.56 $1.55 3,759,270
2020-10-02 $1.42 $1.57 $1.41 $1.53 $1.52 3,584,335
2020-10-01 $1.55 $1.58 $1.48 $1.51 $1.50 5,102,150
2020-09-30 $1.62 $1.65 $1.56 $1.59 $1.58 5,956,364
2020-09-29 $1.70 $1.73 $1.56 $1.62 $1.61 5,856,766
2020-09-28 $1.76 $1.81 $1.69 $1.73 $1.72 5,680,376
2020-09-25 $1.87 $1.94 $1.68 $1.72 $1.71 8,616,434
2020-09-24 $1.89 $2.02 $1.82 $1.90 $1.89 4,554,131
2020-09-23 $2.03 $2.11 $1.87 $1.88 $1.87 4,589,206
2020-09-22 $2.02 $2.11 $1.99 $2.02 $2.01 3,509,393
2020-09-21 $2.06 $2.09 $1.97 $1.99 $1.98 5,776,849
2020-09-18 $2.13 $2.20 $2.05 $2.14 $2.12 15,169,795
2020-09-17 $2.06 $2.16 $1.95 $2.12 $2.10 6,246,627
2020-09-16 $1.97 $2.17 $1.87 $2.11 $2.09 8,263,819
2020-09-15 $1.91 $2.04 $1.84 $1.90 $1.89 6,432,225
2020-09-14 $1.72 $1.88 $1.51 $1.84 $1.83 10,556,364
2020-09-11 $1.83 $1.83 $1.67 $1.71 $1.70 5,338,810
2020-09-10 $2.11 $2.12 $1.81 $1.82 $1.81 7,843,696
2020-09-09 $2.26 $2.26 $2.03 $2.10 $2.08 5,873,277
2020-09-08 $2.27 $2.35 $2.13 $2.25 $2.23 4,637,001
2020-09-04 $2.21 $2.39 $2.16 $2.38 $2.36 6,893,573
2020-09-03 $2.14 $2.22 $2.08 $2.21 $2.19 4,745,367
2020-09-02 $2.30 $2.33 $2.05 $2.09 $2.07 7,869,258
2020-09-01 $2.43 $2.45 $2.26 $2.30 $2.28 4,602,440
2020-08-31 $2.62 $2.62 $2.42 $2.43 $2.41 5,379,719
2020-08-28 $2.61 $2.64 $2.46 $2.61 $2.59 3,787,623
2020-08-27 $2.50 $2.58 $2.41 $2.56 $2.54 3,728,718
2020-08-26 $2.55 $2.67 $2.45 $2.49 $2.47 3,106,588
2020-08-25 $2.59 $2.69 $2.50 $2.61 $2.59 3,901,188
2020-08-24 $2.49 $2.60 $2.39 $2.54 $2.52 3,786,790
2020-08-21 $2.58 $2.61 $2.38 $2.42 $2.40 4,766,689
2020-08-20 $2.75 $2.81 $2.59 $2.61 $2.59 4,712,766
2020-08-19 $2.81 $2.92 $2.76 $2.79 $2.77 3,203,599
2020-08-18 $2.91 $3.00 $2.83 $2.88 $2.86 3,817,099
2020-08-17 $3.08 $3.08 $2.86 $3.03 $3.01 3,462,582
2020-08-14 $3.00 $3.10 $2.97 $3.08 $3.06 2,254,950
2020-08-13 $3.10 $3.20 $2.99 $3.01 $2.99 3,315,987
2020-08-12 $3.25 $3.29 $3.07 $3.15 $3.13 3,594,626
2020-08-11 $3.34 $3.49 $3.06 $3.10 $3.08 5,312,367
2020-08-10 $3.04 $3.30 $3.01 $3.15 $3.13 5,525,003
2020-08-07 $2.90 $3.01 $2.84 $2.97 $2.95 2,351,399
2020-08-06 $3.01 $3.03 $2.90 $2.91 $2.89 3,019,701
2020-08-05 $3.00 $3.07 $2.91 $3.03 $3.01 4,204,785
2020-08-04 $2.76 $2.90 $2.69 $2.86 $2.84 5,081,599
2020-08-03 $2.94 $2.97 $2.75 $2.76 $2.74 5,614,937
2020-07-31 $3.49 $3.49 $2.45 $2.95 $2.93 19,369,300
2020-07-30 $3.55 $3.59 $3.41 $3.48 $3.45 5,349,789
2020-07-29 $3.49 $3.69 $3.41 $3.66 $3.63 3,749,123
2020-07-28 $3.52 $3.58 $3.46 $3.47 $3.44 3,401,787
2020-07-27 $3.73 $3.73 $3.52 $3.53 $3.50 3,969,586
2020-07-24 $3.75 $3.87 $3.58 $3.71 $3.68 4,636,164
2020-07-23 $3.87 $3.87 $3.68 $3.78 $3.75 4,749,416
2020-07-22 $4.07 $4.07 $3.77 $3.94 $3.91 4,753,829
2020-07-21 $3.59 $4.26 $3.58 $4.10 $4.07 10,175,253
2020-07-20 $3.57 $3.68 $3.44 $3.45 $3.43 3,481,723
2020-07-17 $3.74 $3.85 $3.44 $3.57 $3.54 4,194,649
2020-07-16 $3.70 $3.80 $3.60 $3.72 $3.69 3,872,943
2020-07-15 $3.65 $3.82 $3.58 $3.71 $3.68 4,827,542
2020-07-14 $3.30 $3.52 $3.22 $3.52 $3.49 3,788,124
2020-07-13 $3.52 $3.58 $3.28 $3.30 $3.28 5,788,147
2020-07-10 $3.20 $3.49 $3.15 $3.48 $3.45 3,802,688
2020-07-09 $3.49 $3.51 $3.22 $3.25 $3.23 4,720,606
2020-07-08 $3.44 $3.53 $3.34 $3.47 $3.44 3,830,711
2020-07-07 $3.52 $3.57 $3.42 $3.42 $3.40 2,723,764
2020-07-06 $3.73 $3.76 $3.48 $3.56 $3.53 4,586,092
2020-07-02 $3.77 $3.81 $3.55 $3.65 $3.62 3,502,486
2020-07-01 $3.76 $3.90 $3.56 $3.63 $3.60 4,593,666
2020-06-30 $3.54 $3.78 $3.48 $3.75 $3.72 3,267,084
2020-06-29 $3.53 $3.65 $3.43 $3.59 $3.56 3,565,479
2020-06-26 $3.80 $3.83 $3.53 $3.56 $3.53 5,956,828
2020-06-25 $3.48 $3.92 $3.40 $3.92 $3.89 6,440,570
2020-06-24 $3.90 $3.95 $3.60 $3.66 $3.63 4,483,019
2020-06-23 $4.16 $4.21 $3.96 $4.04 $4.01 8,060,241
2020-06-22 $4.06 $4.13 $3.81 $4.05 $4.02 6,607,706
2020-06-19 $4.52 $4.55 $4.12 $4.16 $4.13 8,406,095
2020-06-18 $4.23 $4.63 $4.12 $4.30 $4.27 5,473,890
2020-06-17 $4.65 $4.67 $4.25 $4.27 $4.24 5,215,799
2020-06-16 $5.45 $5.46 $4.59 $4.70 $4.67 9,000,344
2020-06-15 $4.20 $4.96 $4.05 $4.84 $4.81 5,949,820
2020-06-12 $4.80 $4.88 $4.46 $4.63 $4.60 5,899,397
2020-06-11 $4.38 $4.79 $4.12 $4.31 $4.28 6,356,518
2020-06-10 $5.70 $5.73 $5.02 $5.09 $5.05 8,627,171
2020-06-09 $6.24 $6.35 $5.53 $6.02 $5.98 7,637,528
2020-06-08 $6.00 $6.94 $5.91 $6.93 $6.88 12,143,518
2020-06-05 $4.60 $5.69 $4.59 $5.49 $5.45 12,933,208
2020-06-04 $4.13 $4.45 $4.08 $4.20 $4.17 5,258,978
2020-06-03 $4.30 $4.32 $4.03 $4.21 $4.18 6,158,249
2020-06-02 $4.18 $4.40 $4.08 $4.17 $4.14 6,735,481
2020-06-01 $3.52 $4.21 $3.49 $4.15 $4.12 10,374,085
2020-05-29 $3.71 $3.72 $3.50 $3.52 $3.49 8,007,702
2020-05-28 $3.84 $4.09 $3.70 $3.70 $3.67 6,145,293
2020-05-27 $4.14 $4.15 $3.78 $3.86 $3.83 5,239,197
2020-05-26 $4.15 $4.25 $3.95 $4.04 $4.01 8,430,297
2020-05-22 $3.55 $3.84 $3.49 $3.82 $3.79 4,047,695
2020-05-21 $3.61 $3.75 $3.52 $3.66 $3.63 5,669,892
2020-05-20 $3.60 $3.70 $3.48 $3.62 $3.59 4,624,973
2020-05-19 $3.64 $3.68 $3.33 $3.49 $3.46 5,533,930
2020-05-18 $3.33 $3.63 $3.20 $3.60 $3.57 8,688,740
2020-05-15 $2.92 $3.10 $2.90 $3.03 $3.01 4,164,390
2020-05-14 $2.99 $3.14 $2.70 $2.95 $2.93 8,321,764
2020-05-13 $3.50 $3.50 $2.99 $3.08 $3.06 9,440,744
2020-05-12 $3.43 $3.61 $3.37 $3.51 $3.48 5,656,508
2020-05-11 $3.56 $3.66 $3.36 $3.37 $3.35 7,980,029
2020-05-08 $3.51 $3.60 $3.35 $3.60 $3.57 6,939,922
2020-05-07 $3.36 $3.65 $3.31 $3.45 $3.43 5,879,936
2020-05-06 $3.55 $3.66 $3.15 $3.26 $3.24 6,921,155
2020-05-05 $4.02 $4.10 $3.46 $3.54 $3.51 10,046,026
2020-05-04 $3.00 $3.60 $2.83 $3.57 $3.54 11,366,189
2020-05-01 $4.00 $4.39 $3.05 $3.31 $3.29 22,764,281
2020-04-30 $3.47 $4.25 $2.85 $4.05 $4.02 31,204,058
2020-04-29 $2.08 $3.76 $2.00 $3.30 $3.28 43,200,569
2020-04-28 $1.82 $1.93 $1.77 $1.89 $1.88 5,862,932
2020-04-27 $1.75 $1.80 $1.60 $1.78 $1.77 8,065,928
2020-04-24 $2.00 $2.25 $1.81 $1.84 $1.83 9,282,351
2020-04-23 $1.79 $2.04 $1.72 $1.85 $1.84 11,775,418
2020-04-22 $1.69 $1.83 $1.56 $1.68 $1.66 8,230,706
2020-04-21 $1.42 $1.68 $1.40 $1.63 $1.61 6,835,829
2020-04-20 $1.45 $1.65 $1.45 $1.51 $1.49 7,887,992
2020-04-17 $1.60 $1.68 $1.51 $1.68 $1.66 8,032,938
2020-04-16 $1.76 $1.79 $1.51 $1.55 $1.53 6,342,509
2020-04-15 $1.72 $1.80 $1.52 $1.73 $1.71 8,958,517
2020-04-14 $2.24 $2.33 $1.72 $1.91 $1.89 14,900,570
2020-04-13 $1.93 $2.44 $1.78 $2.23 $2.20 22,074,620
2020-04-09 $1.69 $2.22 $1.60 $1.75 $1.73 17,994,065
2020-04-08 $1.49 $1.56 $1.42 $1.54 $1.52 9,109,985
2020-04-07 $1.40 $1.65 $1.33 $1.42 $1.40 13,548,298
2020-04-06 $1.29 $1.36 $1.20 $1.32 $1.30 5,198,891
2020-04-03 $1.32 $1.35 $1.17 $1.31 $1.29 6,780,569
2020-04-02 $1.12 $1.42 $1.05 $1.19 $1.18 8,473,978
2020-04-01 $1.16 $1.18 $1.02 $1.03 $1.02 5,707,002
2020-03-31 $1.19 $1.23 $1.07 $1.22 $1.20 7,492,387
2020-03-30 $1.19 $1.20 $0.99 $1.12 $1.11 8,727,723
2020-03-27 $1.35 $1.36 $1.19 $1.19 $1.18 4,502,491
2020-03-26 $1.35 $1.47 $1.31 $1.37 $1.35 4,364,108
2020-03-25 $1.36 $1.48 $1.24 $1.41 $1.39 5,734,178
2020-03-24 $1.39 $1.42 $1.22 $1.41 $1.39 5,830,729
2020-03-23 $1.26 $1.37 $1.09 $1.29 $1.27 5,157,066
2020-03-20 $1.41 $1.49 $1.16 $1.24 $1.22 7,523,715
2020-03-19 $1.17 $1.44 $1.10 $1.39 $1.37 8,155,053
2020-03-18 $1.29 $1.50 $0.90 $1.06 $1.05 9,922,147
2020-03-17 $1.71 $1.71 $1.31 $1.38 $1.36 10,382,119
2020-03-16 $1.80 $1.98 $1.63 $1.63 $1.61 9,962,451
2020-03-13 $2.08 $2.34 $1.65 $2.33 $2.30 13,512,791
2020-03-12 $1.41 $1.83 $1.41 $1.72 $1.70 10,123,457
2020-03-11 $1.64 $1.88 $1.60 $1.69 $1.67 13,089,137
2020-03-10 $2.15 $2.15 $1.40 $1.78 $1.76 16,932,908
2020-03-09 $1.82 $1.86 $1.16 $1.48 $1.46 32,179,046
2020-03-06 $5.30 $5.31 $3.77 $3.82 $3.77 13,126,160
2020-03-05 $5.63 $5.71 $5.37 $5.45 $5.38 5,750,179
2020-03-04 $5.98 $6.22 $5.67 $5.86 $5.79 4,830,380
2020-03-03 $6.23 $6.28 $5.72 $5.82 $5.75 5,387,375
2020-03-02 $6.73 $6.73 $6.01 $6.17 $6.09 4,698,159
2020-02-28 $5.68 $6.63 $5.63 $6.57 $6.49 5,224,247
2020-02-27 $6.14 $6.50 $5.84 $6.09 $6.01 4,953,753
2020-02-26 $7.05 $7.21 $6.51 $6.66 $6.58 4,082,762
2020-02-25 $7.77 $7.81 $6.83 $7.04 $6.95 4,430,112
2020-02-24 $7.92 $7.94 $7.58 $7.74 $7.64 3,880,044
2020-02-21 $8.67 $8.70 $8.29 $8.53 $8.42 4,834,698
2020-02-20 $9.57 $9.64 $8.71 $8.85 $8.74 7,562,427
2020-02-19 $8.85 $9.39 $8.85 $9.27 $9.15 4,189,116
2020-02-18 $8.71 $8.79 $8.35 $8.73 $8.62 3,784,633
2020-02-14 $9.14 $9.24 $8.75 $8.83 $8.72 2,925,309
2020-02-13 $8.95 $9.35 $8.95 $9.08 $8.97 1,884,037
2020-02-12 $9.10 $9.45 $8.77 $9.03 $8.92 2,986,412
2020-02-11 $9.24 $9.28 $8.82 $8.84 $8.73 1,596,888
2020-02-10 $9.24 $9.37 $8.95 $9.02 $8.91 1,991,479
2020-02-07 $9.32 $9.43 $9.08 $9.36 $9.24 3,079,093
2020-02-06 $9.70 $9.70 $9.15 $9.47 $9.35 3,610,687
2020-02-05 $9.06 $9.90 $9.00 $9.67 $9.55 5,962,094
2020-02-04 $9.23 $9.28 $8.63 $8.67 $8.56 3,090,489
2020-02-03 $9.13 $9.48 $8.88 $8.92 $8.81 3,121,976
2020-01-31 $9.22 $9.43 $8.92 $9.18 $9.06 4,314,079
2020-01-30 $9.20 $9.48 $9.06 $9.40 $9.28 2,434,198
2020-01-29 $9.64 $9.75 $9.37 $9.39 $9.27 2,659,847
2020-01-28 $9.27 $9.73 $9.06 $9.55 $9.43 3,879,124
2020-01-27 $9.04 $9.33 $9.04 $9.20 $9.08 2,776,978
2020-01-24 $9.72 $9.77 $9.18 $9.50 $9.38 2,941,515
2020-01-23 $9.90 $9.90 $9.47 $9.76 $9.64 4,988,286
2020-01-22 $10.92 $10.92 $9.95 $10.15 $10.02 3,891,164
2020-01-21 $11.05 $11.16 $10.86 $10.99 $10.85 3,368,637
2020-01-17 $11.43 $11.55 $11.13 $11.15 $11.01 2,984,497
2020-01-16 $11.55 $11.84 $11.32 $11.36 $11.22 2,107,938
2020-01-15 $11.28 $11.42 $11.10 $11.33 $11.19 1,462,831
2020-01-14 $11.29 $11.50 $11.06 $11.42 $11.28 2,746,667
2020-01-13 $11.70 $11.72 $11.05 $11.26 $11.12 2,871,077
2020-01-10 $11.64 $11.81 $11.45 $11.69 $11.54 2,840,416
2020-01-09 $11.72 $11.76 $11.15 $11.65 $11.50 3,543,689
2020-01-08 $12.26 $12.32 $11.42 $11.75 $11.60 3,426,317
2020-01-07 $12.02 $12.40 $11.82 $12.39 $12.23 2,245,411
2020-01-06 $12.00 $12.18 $11.76 $12.10 $11.95 2,572,061
2020-01-03 $11.69 $12.24 $11.66 $11.83 $11.68 3,517,725
2020-01-02 $11.37 $11.42 $11.08 $11.19 $11.05 1,833,635
2019-12-31 $10.95 $11.48 $10.86 $11.24 $11.10 2,319,598
2019-12-30 $10.95 $11.32 $10.93 $11.10 $10.96 2,293,840
2019-12-27 $11.22 $11.26 $10.83 $10.88 $10.74 2,105,604
2019-12-26 $11.06 $11.25 $11.02 $11.14 $11.00 1,332,497
2019-12-24 $10.94 $11.07 $10.80 $10.95 $10.81 1,127,461
2019-12-23 $10.58 $10.97 $10.54 $10.87 $10.73 2,676,436
2019-12-20 $10.87 $10.88 $10.44 $10.62 $10.49 4,992,861
2019-12-19 $10.70 $11.07 $10.62 $10.82 $10.68 2,299,496
2019-12-18 $10.30 $10.76 $10.13 $10.71 $10.58 2,502,919
2019-12-17 $9.88 $10.46 $9.76 $10.31 $10.18 4,359,231
2019-12-16 $9.42 $9.88 $9.40 $9.78 $9.66 6,856,334
2019-12-13 $9.62 $9.89 $9.23 $9.25 $9.13 3,956,816
2019-12-12 $9.40 $9.63 $9.32 $9.59 $9.47 7,615,042
2019-12-11 $9.61 $9.73 $9.27 $9.31 $9.19 2,324,164
2019-12-10 $9.62 $9.83 $9.51 $9.66 $9.54 2,285,434
2019-12-09 $8.96 $9.73 $8.90 $9.60 $9.48 5,057,409
2019-12-06 $8.42 $9.21 $8.41 $9.14 $9.03 4,313,942
2019-12-05 $8.63 $8.78 $8.22 $8.41 $8.30 3,229,959
2019-12-04 $8.21 $8.70 $8.14 $8.49 $8.38 2,647,793
2019-12-03 $8.10 $8.17 $7.78 $8.03 $7.93 2,989,698
2019-12-02 $8.44 $8.70 $8.13 $8.22 $8.12 3,528,165
2019-11-29 $8.55 $8.86 $8.27 $8.31 $8.21 1,478,614
2019-11-27 $8.60 $8.83 $8.45 $8.76 $8.65 2,089,329
2019-11-26 $8.93 $8.93 $8.51 $8.59 $8.48 2,684,213
2019-11-25 $8.60 $8.99 $8.45 $8.96 $8.85 2,725,897
2019-11-22 $8.60 $8.78 $8.28 $8.61 $8.50 3,174,680
2019-11-21 $8.47 $8.63 $8.24 $8.56 $8.45 3,062,704
2019-11-20 $8.49 $8.81 $8.22 $8.37 $8.27 3,979,532
2019-11-19 $8.78 $8.78 $8.46 $8.50 $8.39 2,648,832
2019-11-18 $9.05 $9.07 $8.61 $8.81 $8.70 3,147,621
2019-11-15 $8.94 $9.30 $8.92 $9.19 $9.07 2,132,803
2019-11-14 $9.32 $9.49 $8.71 $8.87 $8.76 3,265,219
2019-11-13 $9.57 $9.80 $9.18 $9.21 $9.09 3,357,546
2019-11-12 $9.85 $9.94 $9.49 $9.71 $9.59 2,931,960
2019-11-11 $9.49 $9.91 $9.37 $9.73 $9.61 3,810,931
2019-11-08 $9.50 $9.89 $9.17 $9.81 $9.69 2,849,879
2019-11-07 $9.89 $10.06 $9.58 $9.73 $9.61 3,798,223
2019-11-06 $9.64 $10.13 $9.30 $9.52 $9.40 5,682,715
2019-11-05 $9.73 $10.42 $9.58 $9.73 $9.61 4,895,461
2019-11-04 $8.63 $9.74 $8.61 $9.63 $9.51 7,228,996
2019-11-01 $7.99 $8.49 $7.80 $8.38 $8.27 5,481,718
2019-10-31 $7.95 $8.12 $7.68 $7.84 $7.74 4,143,386
2019-10-30 $8.45 $8.48 $7.82 $7.95 $7.85 4,432,635
2019-10-29 $8.05 $8.51 $7.93 $8.35 $8.25 3,064,937
2019-10-28 $8.28 $8.49 $8.03 $8.20 $8.10 3,290,068
2019-10-25 $7.71 $8.31 $7.62 $8.30 $8.20 4,130,989
2019-10-24 $7.97 $7.98 $7.62 $7.75 $7.65 3,070,130
2019-10-23 $7.45 $8.15 $7.17 $7.98 $7.83 4,616,339
2019-10-22 $7.25 $7.59 $6.85 $7.51 $7.37 4,748,786
2019-10-21 $7.18 $7.38 $7.00 $7.20 $7.06 4,125,162
2019-10-18 $7.63 $7.69 $7.21 $7.21 $7.07 3,208,116
2019-10-17 $7.67 $7.91 $7.46 $7.64 $7.50 3,492,219
2019-10-16 $7.89 $8.13 $7.65 $7.71 $7.56 4,053,415
2019-10-15 $7.71 $8.32 $7.50 $7.98 $7.83 4,022,612
2019-10-14 $8.07 $8.16 $7.50 $7.78 $7.63 3,536,376
2019-10-11 $8.24 $8.57 $8.07 $8.26 $8.10 4,300,554
2019-10-10 $8.47 $8.50 $7.79 $8.09 $7.94 4,925,320
2019-10-09 $8.73 $8.76 $8.34 $8.54 $8.38 4,515,644
2019-10-08 $8.83 $8.95 $8.49 $8.54 $8.38 3,995,618
2019-10-07 $8.99 $9.13 $8.67 $9.01 $8.84 3,141,049
2019-10-04 $8.83 $9.07 $8.64 $8.96 $8.79 3,564,909
2019-10-03 $8.57 $9.16 $8.49 $8.98 $8.81 4,623,937
2019-10-02 $8.97 $9.27 $8.60 $8.69 $8.53 4,081,429
2019-10-01 $9.73 $9.90 $8.95 $9.02 $8.85 4,390,244
2019-09-30 $9.60 $9.91 $9.31 $9.69 $9.51 3,570,256
2019-09-27 $10.01 $10.25 $9.73 $9.77 $9.59 2,364,828
2019-09-26 $10.60 $10.72 $10.29 $10.31 $10.12 2,688,490
2019-09-25 $10.40 $10.90 $10.37 $10.83 $10.63 2,367,609
2019-09-24 $10.53 $10.84 $10.39 $10.68 $10.48 2,931,516
2019-09-23 $10.67 $10.96 $10.45 $10.76 $10.56 3,244,033
2019-09-20 $10.47 $10.84 $10.21 $10.83 $10.63 4,972,348
2019-09-19 $10.84 $10.89 $10.23 $10.42 $10.22 3,800,435
2019-09-18 $10.23 $10.85 $10.00 $10.59 $10.39 4,817,969
2019-09-17 $12.46 $12.46 $10.28 $10.37 $10.17 7,590,036
2019-09-16 $11.61 $12.91 $10.65 $12.64 $12.40 9,662,003
2019-09-13 $9.94 $10.14 $9.53 $9.65 $9.47 3,977,047
2019-09-12 $9.95 $10.53 $9.74 $9.85 $9.66 3,500,363
2019-09-11 $11.00 $11.38 $10.20 $10.42 $10.22 3,866,020
2019-09-10 $11.28 $11.91 $10.59 $10.85 $10.65 4,966,036
2019-09-09 $10.40 $11.16 $10.33 $11.13 $10.92 3,840,457
2019-09-06 $9.92 $10.30 $9.50 $10.21 $10.02 3,176,749
2019-09-05 $9.74 $10.43 $9.73 $10.21 $10.02 3,913,108
2019-09-04 $9.39 $9.59 $9.18 $9.54 $9.36 1,977,534
2019-09-03 $9.16 $9.26 $8.46 $9.08 $8.91 3,583,311
2019-08-30 $9.91 $10.00 $9.34 $9.48 $9.30 2,136,994
2019-08-29 $10.11 $10.56 $9.89 $9.99 $9.80 2,783,953
2019-08-28 $9.44 $10.05 $9.29 $9.99 $9.80 3,950,322
2019-08-27 $9.11 $9.27 $8.78 $9.22 $9.05 2,976,300
2019-08-26 $9.34 $9.39 $8.94 $9.02 $8.85 3,218,808
2019-08-23 $9.73 $9.95 $9.06 $9.14 $8.97 5,025,912
2019-08-22 $10.27 $10.39 $9.97 $10.01 $9.82 2,337,399
2019-08-21 $10.50 $10.83 $10.17 $10.18 $9.99 3,520,679
2019-08-20 $10.09 $10.39 $9.95 $10.32 $10.13 2,634,045
2019-08-19 $9.93 $10.30 $9.87 $10.23 $10.04 4,881,083
2019-08-16 $9.16 $9.84 $9.11 $9.81 $9.62 3,290,030
2019-08-15 $8.91 $9.42 $8.78 $9.14 $8.97 3,166,946
2019-08-14 $9.54 $9.78 $8.90 $9.04 $8.87 3,902,674
2019-08-13 $9.78 $10.64 $9.74 $10.27 $10.08 3,249,193
2019-08-12 $10.30 $10.31 $9.72 $9.93 $9.74 3,435,085
2019-08-09 $10.68 $10.69 $10.07 $10.39 $10.19 4,675,604
2019-08-08 $9.95 $10.63 $9.68 $10.60 $10.40 4,704,715
2019-08-07 $9.41 $9.83 $9.28 $9.70 $9.52 6,527,000
2019-08-06 $9.69 $10.02 $9.24 $9.85 $9.66 5,643,411
2019-08-05 $9.60 $9.96 $9.14 $9.59 $9.41 5,430,312
2019-08-02 $9.50 $10.85 $8.96 $10.00 $9.81 6,844,595
2019-08-01 $9.50 $9.62 $8.52 $9.06 $8.89 5,664,844
2019-07-31 $9.65 $10.54 $9.64 $9.97 $9.78 4,464,107
2019-07-30 $8.85 $9.79 $8.62 $9.66 $9.48 4,349,284
2019-07-29 $9.20 $9.24 $8.51 $8.90 $8.73 5,126,987
2019-07-26 $9.51 $9.51 $9.10 $9.23 $9.06 3,327,078
2019-07-25 $10.19 $10.21 $9.43 $9.51 $9.33 3,051,557
2019-07-24 $10.15 $10.32 $9.82 $10.07 $9.88 2,947,935
2019-07-23 $10.08 $10.36 $10.00 $10.14 $9.95 2,756,974
2019-07-22 $9.97 $10.22 $9.96 $10.15 $9.96 2,868,769
2019-07-19 $9.35 $9.98 $9.20 $9.90 $9.71 4,430,885
2019-07-18 $9.07 $9.40 $8.89 $9.35 $9.17 5,499,638
2019-07-17 $9.85 $9.93 $9.15 $9.20 $9.03 5,097,249
2019-07-16 $10.24 $10.37 $9.78 $9.91 $9.72 3,370,026
2019-07-15 $10.99 $11.25 $10.30 $10.33 $10.14 3,107,297
2019-07-12 $11.03 $11.07 $10.54 $10.82 $10.62 2,453,629
2019-07-11 $11.73 $11.77 $10.98 $11.04 $10.83 4,093,019
2019-07-10 $11.73 $11.83 $11.47 $11.71 $11.49 3,579,294
2019-07-09 $11.62 $11.73 $11.19 $11.54 $11.32 2,528,121
2019-07-08 $11.29 $11.84 $11.24 $11.63 $11.41 22,348,739
2019-07-05 $11.14 $11.79 $11.09 $11.60 $11.38 2,854,989
2019-07-03 $11.51 $11.63 $11.09 $11.24 $11.03 3,174,302
2019-07-02 $12.66 $12.76 $11.31 $11.41 $11.19 6,761,828
2019-07-01 $12.62 $12.88 $12.02 $12.34 $12.11 4,691,412
2019-06-28 $12.30 $12.67 $12.30 $12.52 $12.28 14,234,610
2019-06-27 $12.57 $12.70 $12.27 $12.29 $12.06 2,504,124
2019-06-26 $12.21 $12.72 $12.10 $12.56 $12.32 2,557,983
2019-06-25 $11.92 $12.21 $11.80 $11.93 $11.70 2,895,771
2019-06-24 $11.84 $12.06 $11.66 $12.00 $11.77 2,654,471
2019-06-21 $12.20 $12.45 $11.62 $11.80 $11.58 2,823,027
2019-06-20 $11.63 $12.26 $11.58 $12.16 $11.93 3,387,080
2019-06-19 $11.59 $11.59 $11.15 $11.19 $10.98 1,964,891
2019-06-18 $11.18 $11.82 $11.18 $11.68 $11.46 3,533,673
2019-06-17 $10.22 $11.02 $10.17 $10.96 $10.75 3,302,048
2019-06-14 $10.92 $11.10 $10.33 $10.38 $10.18 2,353,519
2019-06-13 $11.11 $11.15 $10.74 $10.90 $10.69 2,589,081
2019-06-12 $11.49 $11.53 $10.71 $10.75 $10.55 2,082,172
2019-06-11 $11.83 $12.00 $11.65 $11.77 $11.55 1,969,875
2019-06-10 $11.92 $12.08 $11.59 $11.62 $11.40 2,124,497
2019-06-07 $11.72 $12.09 $11.41 $11.81 $11.59 2,519,678
2019-06-06 $11.29 $11.66 $11.16 $11.63 $11.41 2,145,972
2019-06-05 $12.13 $12.14 $11.12 $11.22 $11.01 2,892,036
2019-06-04 $11.90 $12.20 $11.69 $12.17 $11.94 1,772,526
2019-06-03 $11.76 $11.88 $11.31 $11.74 $11.52 3,005,951
2019-05-31 $11.95 $12.11 $11.61 $11.63 $11.41 1,923,789
2019-05-30 $12.81 $13.05 $12.13 $12.18 $11.95 2,483,392
2019-05-29 $12.41 $12.89 $12.23 $12.81 $12.57 4,192,099
2019-05-28 $12.75 $12.96 $12.51 $12.54 $12.30 1,492,860
2019-05-24 $13.22 $13.40 $12.55 $12.73 $12.49 2,954,952
2019-05-23 $13.47 $13.50 $12.84 $13.00 $12.75 3,478,146
2019-05-22 $14.60 $14.70 $13.78 $13.84 $13.58 1,813,299
2019-05-21 $14.65 $15.03 $14.42 $14.83 $14.55 1,932,029
2019-05-20 $15.03 $15.15 $14.51 $14.58 $14.30 1,390,761
2019-05-17 $15.63 $15.75 $14.94 $15.10 $14.82 2,137,984
2019-05-16 $15.54 $15.91 $15.54 $15.88 $15.58 1,479,385
2019-05-15 $14.92 $15.47 $14.83 $15.43 $15.14 1,673,765
2019-05-14 $14.68 $15.29 $14.68 $15.16 $14.87 1,863,265
2019-05-13 $15.14 $15.49 $14.62 $14.62 $14.34 2,066,045
2019-05-10 $15.04 $15.43 $14.55 $15.37 $15.08 1,863,300
2019-05-09 $15.14 $15.23 $14.72 $15.10 $14.82 2,865,257
2019-05-08 $14.65 $15.21 $14.52 $14.98 $14.70 2,307,794
2019-05-07 $14.89 $15.24 $14.39 $14.62 $14.34 2,300,410
2019-05-06 $14.53 $15.50 $14.23 $15.24 $14.95 2,913,300
2019-05-03 $14.99 $15.15 $14.53 $14.91 $14.63 3,542,110
2019-05-02 $14.60 $15.00 $13.80 $14.76 $14.48 5,718,311
2019-05-01 $15.73 $15.83 $15.18 $15.20 $14.91 2,933,120
2019-04-30 $16.38 $16.40 $15.83 $15.93 $15.63 2,290,384
2019-04-29 $16.01 $16.29 $15.71 $16.12 $15.82 2,023,413
2019-04-26 $16.23 $16.34 $15.70 $15.96 $15.66 2,289,245
2019-04-25 $17.17 $17.31 $16.46 $16.46 $16.15 2,162,607
2019-04-24 $18.60 $18.70 $17.32 $17.35 $16.97 2,361,062
2019-04-23 $18.59 $18.92 $18.26 $18.48 $18.08 1,698,753
2019-04-22 $17.98 $18.79 $17.95 $18.55 $18.14 3,002,062
2019-04-18 $17.53 $17.77 $17.31 $17.53 $17.15 2,549,574
2019-04-17 $17.62 $17.92 $17.48 $17.58 $17.20 2,272,430
2019-04-16 $17.81 $18.00 $17.31 $17.91 $17.52 2,583,647
2019-04-15 $18.19 $18.28 $17.75 $17.75 $17.36 2,181,429
2019-04-12 $18.07 $18.32 $17.61 $18.31 $17.91 2,577,452
2019-04-11 $18.15 $18.28 $17.24 $17.29 $16.91 2,532,348
2019-04-10 $17.89 $18.31 $17.71 $18.16 $17.76 1,935,817
2019-04-09 $18.20 $18.30 $17.66 $17.72 $17.33 1,846,539
2019-04-08 $18.17 $18.55 $18.00 $18.25 $17.85 2,303,322
2019-04-05 $17.36 $18.19 $17.35 $18.15 $17.75 2,480,065
2019-04-04 $16.61 $17.40 $16.52 $17.32 $16.94 2,534,268
2019-04-03 $17.78 $17.79 $16.44 $16.61 $16.25 3,510,355
2019-04-02 $17.72 $18.07 $17.54 $17.65 $17.26 1,907,743
2019-04-01 $17.76 $18.01 $17.46 $17.72 $17.33 1,649,426
2019-03-29 $17.73 $17.91 $17.41 $17.49 $17.11 2,171,797
2019-03-28 $16.80 $17.28 $16.80 $17.20 $16.82 1,636,675
2019-03-27 $17.05 $17.32 $16.73 $17.04 $16.67 2,099,205
2019-03-26 $16.94 $17.41 $16.86 $16.99 $16.62 2,488,271
2019-03-25 $16.39 $16.67 $16.02 $16.44 $16.08 2,862,296
2019-03-22 $16.96 $16.98 $16.02 $16.41 $16.05 2,917,465
2019-03-21 $16.53 $17.35 $16.48 $17.29 $16.91 2,009,311
2019-03-20 $15.52 $16.74 $15.45 $16.46 $16.10 2,514,915
2019-03-19 $16.34 $16.35 $15.40 $15.52 $15.18 2,349,973
2019-03-18 $15.93 $16.20 $15.87 $16.08 $15.73 2,875,890
2019-03-15 $15.69 $15.86 $15.55 $15.70 $15.36 3,005,360
2019-03-14 $16.32 $16.59 $15.86 $15.92 $15.57 1,618,503
2019-03-13 $16.33 $16.68 $15.95 $16.33 $15.97 2,133,881
2019-03-12 $15.20 $15.84 $15.14 $15.80 $15.45 2,152,819
2019-03-11 $15.19 $15.42 $14.87 $14.98 $14.65 3,034,142
2019-03-08 $15.30 $15.35 $14.75 $15.07 $14.74 2,489,298
2019-03-07 $16.09 $16.18 $15.65 $15.79 $15.45 1,783,046
2019-03-06 $16.49 $16.58 $16.03 $16.05 $15.70 1,557,720
2019-03-05 $16.89 $17.05 $16.50 $16.62 $16.26 1,683,414
2019-03-04 $16.82 $16.97 $16.35 $16.86 $16.49 1,979,636
2019-03-01 $16.49 $16.82 $16.14 $16.53 $16.17 1,904,740
2019-02-28 $16.74 $16.74 $15.96 $16.34 $15.98 2,064,384
2019-02-27 $16.56 $17.21 $16.27 $16.65 $16.29 2,304,272
2019-02-26 $16.70 $17.33 $16.31 $16.42 $16.06 3,116,698
2019-02-25 $16.63 $16.96 $16.39 $16.89 $16.52 3,242,538
2019-02-22 $17.23 $17.61 $16.47 $16.89 $16.52 4,400,195
2019-02-21 $18.57 $18.95 $16.70 $17.02 $16.65 8,938,509
2019-02-20 $18.97 $19.80 $18.91 $19.69 $19.26 3,535,953
2019-02-19 $19.61 $19.87 $19.05 $19.08 $18.66 2,571,491
2019-02-15 $19.20 $19.85 $19.05 $19.81 $19.38 2,085,496
2019-02-14 $18.93 $19.20 $18.78 $18.85 $18.44 2,551,889
2019-02-13 $18.41 $19.10 $18.41 $19.02 $18.60 1,844,493
2019-02-12 $17.93 $18.49 $17.89 $18.26 $17.86 1,731,893
2019-02-11 $16.56 $17.48 $16.56 $17.46 $17.08 3,460,259
2019-02-08 $17.36 $17.49 $16.45 $16.76 $16.39 4,188,267
2019-02-07 $18.46 $18.51 $17.39 $17.43 $17.05 2,613,892
2019-02-06 $18.64 $19.29 $18.46 $18.72 $18.31 1,596,927
2019-02-05 $19.37 $19.41 $18.36 $18.85 $18.44 3,200,512
2019-02-04 $19.43 $19.52 $18.35 $19.47 $19.04 4,347,552
2019-02-01 $19.73 $20.04 $19.49 $19.74 $19.31 1,600,225
2019-01-31 $20.63 $20.73 $19.32 $19.62 $19.19 2,565,604
2019-01-30 $20.00 $20.43 $19.47 $20.42 $19.97 1,813,370
2019-01-29 $19.61 $20.02 $19.40 $19.68 $19.25 2,451,928
2019-01-28 $18.92 $19.36 $18.66 $19.31 $18.89 1,760,015
2019-01-25 $19.35 $19.74 $19.12 $19.48 $19.05 3,225,878
2019-01-24 $18.95 $19.51 $18.77 $19.13 $18.71 2,747,045
2019-01-23 $20.22 $20.26 $19.00 $19.19 $18.77 1,982,227
2019-01-22 $20.68 $20.80 $19.98 $20.03 $19.59 2,926,776
2019-01-18 $20.54 $21.19 $20.34 $21.14 $20.68 3,316,878
2019-01-17 $19.78 $20.49 $19.66 $20.33 $19.89 2,102,036
2019-01-16 $19.90 $20.44 $19.71 $20.02 $19.58 3,067,447
2019-01-15 $19.43 $20.00 $19.40 $19.85 $19.42 1,902,248
2019-01-14 $18.92 $19.74 $18.80 $19.34 $18.92 2,123,252
2019-01-11 $19.17 $19.81 $18.98 $19.31 $18.89 3,564,042
2019-01-10 $18.45 $19.52 $18.28 $19.44 $19.02 2,857,845
2019-01-09 $18.42 $19.00 $18.21 $18.78 $18.37 4,740,753
2019-01-08 $17.72 $18.27 $17.51 $17.96 $17.57 3,315,781
2019-01-07 $16.85 $17.81 $16.69 $17.48 $17.10 3,512,865
2019-01-04 $15.82 $16.73 $15.58 $16.63 $16.27 3,116,126
2019-01-03 $15.43 $15.70 $14.95 $15.32 $14.99 2,044,202
2019-01-02 $14.99 $15.74 $14.62 $15.34 $15.00 3,856,582
2018-12-31 $15.50 $15.74 $14.98 $15.48 $15.14 1,502,314
2018-12-28 $15.60 $15.83 $15.23 $15.36 $15.02 2,887,922
2018-12-27 $14.78 $15.56 $14.71 $15.55 $15.21 2,191,539
2018-12-26 $13.65 $15.26 $13.15 $15.21 $14.88 3,206,394
2018-12-24 $14.21 $14.37 $13.48 $13.49 $13.20 1,461,047
2018-12-21 $14.72 $15.38 $14.29 $14.48 $14.16 6,092,005
2018-12-20 $14.73 $15.56 $14.58 $14.86 $14.54 2,999,182
2018-12-19 $15.69 $16.34 $14.98 $15.27 $14.94 4,873,073
2018-12-18 $16.31 $16.41 $15.39 $15.52 $15.18 2,949,438
2018-12-17 $16.47 $16.98 $16.19 $16.31 $15.95 3,007,823
2018-12-14 $18.23 $18.39 $16.67 $16.71 $16.34 3,277,664
2018-12-13 $18.90 $19.08 $18.35 $18.55 $18.14 2,441,006
2018-12-12 $19.16 $19.56 $18.89 $18.96 $18.55 1,584,917
2018-12-11 $19.32 $19.67 $18.58 $18.74 $18.33 2,675,906
2018-12-10 $19.31 $19.60 $18.63 $18.90 $18.49 2,581,232
2018-12-07 $20.22 $20.81 $19.49 $19.65 $19.22 3,623,131
2018-12-06 $19.86 $19.95 $18.59 $19.43 $19.01 3,125,896
2018-12-04 $21.65 $21.84 $20.56 $20.58 $20.13 3,207,489
2018-12-03 $21.29 $21.72 $21.15 $21.65 $21.18 2,278,915
2018-11-30 $20.66 $20.73 $20.08 $20.40 $19.95 2,123,351
2018-11-29 $20.99 $21.41 $20.81 $20.96 $20.50 1,949,665
2018-11-28 $20.41 $21.01 $20.06 $20.85 $20.39 1,989,866
2018-11-27 $20.64 $21.21 $20.24 $20.40 $19.95 2,132,857
2018-11-26 $20.59 $21.14 $20.28 $20.63 $20.18 1,934,121
2018-11-23 $19.80 $20.47 $19.50 $20.22 $19.78 718,968
2018-11-21 $20.29 $21.38 $20.23 $21.06 $20.60 1,762,370
2018-11-20 $21.00 $21.01 $19.89 $20.13 $19.69 2,332,884
2018-11-19 $21.05 $21.86 $20.61 $21.62 $21.15 2,095,436
2018-11-16 $21.87 $22.15 $20.82 $21.53 $21.06 2,352,755
2018-11-15 $21.01 $21.76 $20.91 $21.72 $21.25 1,497,366
2018-11-14 $21.82 $22.15 $20.80 $21.09 $20.63 2,005,405
2018-11-13 $21.00 $21.77 $20.85 $21.11 $20.65 4,884,651
2018-11-12 $23.12 $23.12 $21.46 $21.50 $21.03 2,368,925
2018-11-09 $22.48 $22.96 $21.88 $22.79 $22.29 2,351,361
2018-11-08 $24.34 $24.50 $23.14 $23.15 $22.64 2,248,956
2018-11-07 $24.85 $25.33 $23.79 $24.48 $23.95 2,168,038
2018-11-06 $24.13 $24.81 $23.59 $24.29 $23.76 2,963,956
2018-11-05 $23.75 $24.51 $23.73 $24.17 $23.64 3,799,465
2018-11-02 $24.05 $24.87 $22.82 $23.26 $22.75 6,129,872
2018-11-01 $24.57 $25.14 $23.89 $24.77 $24.23 3,207,096
2018-10-31 $24.60 $25.56 $24.19 $24.34 $23.81 4,151,770
2018-10-30 $23.54 $24.15 $22.84 $24.10 $23.57 4,064,991
2018-10-29 $25.32 $25.55 $23.33 $23.78 $23.26 2,892,167
2018-10-26 $25.43 $26.08 $24.82 $25.32 $24.77 3,216,257
2018-10-25 $25.95 $26.59 $25.68 $25.96 $25.39 3,120,542
2018-10-24 $27.73 $27.87 $25.60 $25.68 $25.07 3,721,344
2018-10-23 $27.81 $27.89 $26.71 $27.10 $26.46 2,638,896
2018-10-22 $28.81 $29.19 $28.33 $28.81 $28.13 1,347,139
2018-10-19 $29.13 $29.89 $28.57 $29.01 $28.32 1,869,258
2018-10-18 $29.25 $29.67 $27.97 $28.99 $28.30 3,606,771
2018-10-17 $30.69 $30.95 $29.45 $29.96 $29.25 1,934,769
2018-10-16 $30.63 $31.45 $30.16 $30.99 $30.25 2,794,493
2018-10-15 $30.39 $30.94 $29.96 $30.36 $29.64 1,813,789
2018-10-12 $29.58 $30.37 $29.09 $30.12 $29.41 3,300,185
2018-10-11 $29.60 $30.20 $28.64 $28.79 $28.11 3,315,635
2018-10-10 $32.57 $32.69 $29.89 $30.10 $29.39 2,222,389
2018-10-09 $32.39 $33.28 $32.20 $32.46 $31.69 1,949,940
2018-10-08 $32.28 $32.64 $31.40 $32.14 $31.38 1,307,654
2018-10-05 $32.60 $33.06 $32.05 $32.99 $32.21 2,653,814
2018-10-04 $33.09 $33.76 $32.57 $32.73 $31.95 1,843,444
2018-10-03 $32.59 $33.51 $32.24 $33.47 $32.68 2,634,744
2018-10-02 $32.59 $32.90 $32.03 $32.41 $31.64 1,483,900
2018-10-01 $31.70 $32.68 $31.42 $32.52 $31.75 3,288,365
2018-09-28 $31.50 $32.22 $31.45 $31.53 $30.78 2,713,283
2018-09-27 $31.66 $31.75 $31.33 $31.65 $30.90 2,412,477
2018-09-26 $31.34 $31.60 $31.07 $31.15 $30.41 1,458,883
2018-09-25 $32.20 $32.40 $31.30 $31.62 $30.87 2,447,766
2018-09-24 $32.18 $32.27 $31.54 $31.94 $31.18 3,242,630
2018-09-21 $31.42 $32.06 $31.17 $31.54 $30.79 3,897,812
2018-09-20 $31.85 $31.92 $30.64 $31.22 $30.48 3,182,387
2018-09-19 $31.74 $31.97 $31.37 $31.74 $30.99 2,260,060
2018-09-18 $31.56 $32.09 $31.05 $31.65 $30.90 4,206,221
2018-09-17 $31.64 $31.87 $31.24 $31.31 $30.57 1,545,211
2018-09-14 $31.35 $31.95 $31.24 $31.49 $30.74 1,442,228
2018-09-13 $31.02 $31.56 $30.71 $31.32 $30.58 1,526,637
2018-09-12 $30.96 $31.56 $30.82 $31.33 $30.59 1,670,564
2018-09-11 $29.19 $30.61 $29.17 $30.41 $29.69 1,541,625
2018-09-10 $28.91 $29.54 $28.87 $29.24 $28.55 2,611,380
2018-09-07 $28.83 $29.17 $28.10 $28.75 $28.07 2,381,044
2018-09-06 $30.58 $30.68 $29.19 $29.21 $28.52 1,588,206
2018-09-05 $29.62 $30.88 $29.14 $30.71 $29.98 2,208,188
2018-09-04 $30.11 $30.69 $29.51 $29.92 $29.21 2,262,928
2018-08-31 $30.28 $30.35 $29.64 $30.09 $29.38 1,474,429
2018-08-30 $29.97 $30.83 $29.96 $30.56 $29.83 2,350,938
2018-08-29 $30.09 $30.12 $29.57 $29.95 $29.24 2,707,634
2018-08-28 $30.37 $30.80 $29.76 $29.84 $29.13 2,009,822
2018-08-27 $30.49 $30.90 $30.19 $30.35 $29.63 1,745,385
2018-08-24 $30.25 $30.66 $30.20 $30.39 $29.67 2,573,160
2018-08-23 $29.57 $30.25 $29.34 $29.88 $29.17 2,040,380
2018-08-22 $29.75 $30.10 $29.41 $29.85 $29.14 2,468,514
2018-08-21 $28.74 $29.58 $28.74 $29.17 $28.48 2,511,443
2018-08-20 $26.84 $28.31 $26.84 $28.23 $27.56 1,693,484
2018-08-17 $27.38 $27.95 $27.07 $27.39 $26.74 2,640,339
2018-08-16 $26.97 $27.54 $26.69 $27.21 $26.56 1,573,759
2018-08-15 $27.81 $27.84 $26.22 $26.65 $26.02 2,037,442
2018-08-14 $27.81 $28.28 $27.63 $28.20 $27.53 1,323,222
2018-08-13 $27.83 $28.73 $27.41 $27.45 $26.80 1,874,628
2018-08-10 $27.53 $28.54 $27.46 $28.36 $27.69 1,704,725
2018-08-09 $27.55 $27.74 $26.95 $27.56 $26.91 1,925,352
2018-08-08 $28.43 $28.48 $27.17 $27.57 $26.92 2,575,327
2018-08-07 $29.07 $29.36 $28.44 $28.87 $28.19 2,415,008
2018-08-06 $28.37 $29.07 $28.22 $28.81 $28.13 1,940,522
2018-08-03 $28.38 $28.90 $27.83 $28.33 $27.66 2,067,618
2018-08-02 $26.86 $28.63 $26.17 $28.49 $27.81 3,795,880
2018-08-01 $27.09 $27.10 $25.88 $26.95 $26.31 2,115,580
2018-07-31 $27.59 $27.72 $26.85 $27.51 $26.86 2,029,022
2018-07-30 $26.98 $27.94 $26.98 $27.71 $27.05 2,158,304
2018-07-27 $27.18 $27.62 $26.44 $26.55 $25.92 1,774,357
2018-07-26 $27.39 $27.86 $26.98 $27.53 $26.88 7,670,558
2018-07-25 $26.77 $27.60 $26.62 $27.50 $26.85 1,734,869
2018-07-24 $26.61 $27.11 $26.52 $26.82 $26.18 1,863,824
2018-07-23 $27.09 $27.15 $26.52 $26.55 $25.92 1,784,051
2018-07-20 $26.62 $27.03 $26.38 $26.62 $25.99 1,922,024
2018-07-19 $26.88 $26.98 $25.70 $26.53 $25.90 2,548,063
2018-07-18 $25.91 $26.53 $25.09 $26.47 $25.84 2,085,622
2018-07-17 $25.40 $26.30 $25.40 $26.11 $25.49 1,396,642
2018-07-16 $25.97 $26.45 $25.04 $26.05 $25.43 2,103,481
2018-07-13 $26.65 $27.16 $26.33 $26.42 $25.79 2,444,189
2018-07-12 $26.49 $27.05 $26.26 $26.64 $26.01 2,052,605
2018-07-11 $27.41 $27.94 $26.60 $26.97 $26.33 2,281,455
2018-07-10 $28.03 $28.45 $27.43 $27.74 $27.08 2,622,853
2018-07-09 $27.09 $27.84 $26.62 $27.68 $27.02 2,446,237
2018-07-06 $25.13 $26.95 $24.95 $26.82 $26.18 1,916,484
2018-07-05 $26.12 $26.12 $25.23 $25.84 $25.23 1,336,837
2018-07-03 $25.75 $26.76 $25.58 $25.69 $25.08 1,513,255
2018-07-02 $25.43 $25.62 $24.91 $25.17 $24.57 1,888,108
2018-06-29 $26.19 $26.81 $25.64 $25.69 $25.08 2,117,264
2018-06-28 $26.64 $26.79 $26.07 $26.19 $25.57 2,191,401
2018-06-27 $26.05 $27.09 $25.88 $26.64 $26.01 2,825,123
2018-06-26 $25.17 $25.66 $24.71 $25.62 $25.01 2,389,163
2018-06-25 $25.47 $25.84 $24.77 $24.89 $24.30 2,564,836
2018-06-22 $25.25 $25.71 $24.91 $25.52 $24.91 3,942,793
2018-06-21 $24.85 $25.00 $23.81 $23.92 $23.35 2,180,858
2018-06-20 $25.00 $25.42 $24.50 $25.14 $24.54 2,467,481
2018-06-19 $23.74 $24.83 $23.42 $24.57 $23.99 2,237,639
2018-06-18 $23.24 $24.67 $23.19 $24.21 $23.64 2,707,155
2018-06-15 $24.22 $24.26 $22.94 $23.24 $22.69 3,904,170
2018-06-14 $25.19 $25.30 $24.40 $24.43 $23.85 1,804,336
2018-06-13 $24.65 $25.14 $24.48 $24.83 $24.24 2,143,450
2018-06-12 $24.02 $24.95 $24.01 $24.80 $24.21 4,491,978
2018-06-11 $23.75 $24.39 $23.34 $24.12 $23.55 2,921,010
2018-06-08 $23.58 $24.06 $23.08 $23.87 $23.30 3,263,904
2018-06-07 $22.52 $23.90 $22.49 $23.79 $23.23 3,676,170
2018-06-06 $22.04 $22.55 $21.57 $22.29 $21.76 5,917,035
2018-06-05 $21.24 $22.34 $20.95 $21.97 $21.45 4,665,896
2018-06-04 $22.90 $22.99 $20.82 $21.35 $20.84 6,590,207
2018-06-01 $26.31 $26.41 $23.15 $23.19 $22.64 6,327,781
2018-05-31 $26.30 $26.98 $26.15 $26.20 $25.58 2,376,692
2018-05-30 $25.39 $26.63 $25.39 $26.60 $25.97 2,401,188
2018-05-29 $24.37 $25.31 $24.11 $25.28 $24.68 2,115,939
2018-05-25 $25.06 $25.06 $23.92 $24.65 $24.07 3,693,147
2018-05-24 $25.91 $26.44 $25.65 $25.89 $25.28 4,325,101
2018-05-23 $26.28 $26.69 $25.55 $26.55 $25.92 2,732,500
2018-05-22 $27.30 $27.94 $26.39 $26.62 $25.99 3,318,958
2018-05-21 $27.00 $27.23 $26.62 $27.18 $26.54 2,405,125
2018-05-18 $26.48 $26.70 $26.15 $26.64 $26.01 1,929,054
2018-05-17 $25.83 $26.57 $25.64 $26.50 $25.87 3,430,235
2018-05-16 $25.16 $25.58 $24.63 $25.46 $24.86 3,173,167
2018-05-15 $24.64 $25.28 $24.41 $25.19 $24.59 2,782,645
2018-05-14 $24.78 $25.00 $24.59 $24.83 $24.24 2,447,660
2018-05-11 $25.30 $25.44 $24.54 $24.64 $24.06 3,040,608
2018-05-10 $25.20 $25.22 $24.66 $25.09 $24.49 3,749,492
2018-05-09 $24.85 $25.42 $24.58 $24.72 $24.13 5,479,477
2018-05-08 $23.73 $24.25 $22.44 $24.25 $23.67 4,748,074
2018-05-07 $23.93 $24.47 $23.64 $23.73 $23.17 3,526,788
2018-05-04 $23.07 $23.78 $22.48 $23.65 $23.09 3,425,287
2018-05-03 $23.65 $23.86 $22.87 $23.07 $22.52 3,510,678
2018-05-02 $23.58 $24.20 $23.43 $23.87 $23.30 3,279,768
2018-05-01 $23.73 $24.04 $22.97 $23.54 $22.98 3,031,158
2018-04-30 $23.30 $24.17 $23.21 $23.95 $23.38 2,521,822
2018-04-27 $23.14 $23.65 $22.91 $23.42 $22.86 2,306,453
2018-04-26 $23.40 $23.55 $22.92 $23.41 $22.85 2,103,266
2018-04-25 $22.70 $23.36 $22.48 $23.28 $22.68 2,832,461
2018-04-24 $22.35 $23.12 $22.17 $22.83 $22.24 4,429,109
2018-04-23 $21.75 $22.50 $21.53 $22.36 $21.78 4,138,782
2018-04-20 $21.84 $22.29 $21.52 $22.16 $21.59 4,740,912
2018-04-19 $21.89 $22.21 $21.44 $21.81 $21.25 4,552,484
2018-04-18 $21.26 $22.13 $21.09 $21.76 $21.20 5,288,735
2018-04-17 $20.61 $20.99 $20.36 $20.81 $20.27 2,363,901
2018-04-16 $20.80 $20.80 $20.38 $20.60 $20.07 4,344,485
2018-04-13 $20.45 $21.00 $20.36 $20.80 $20.26 2,797,772
2018-04-12 $19.94 $20.47 $19.41 $20.30 $19.78 3,624,057
2018-04-11 $19.20 $20.45 $19.18 $20.01 $19.49 3,902,651
2018-04-10 $18.70 $19.50 $18.32 $19.29 $18.79 4,065,598
2018-04-09 $18.04 $18.38 $17.71 $17.73 $17.27 3,574,170
2018-04-06 $18.05 $18.46 $17.44 $17.93 $17.47 3,378,117
2018-04-05 $17.28 $18.50 $17.28 $18.26 $17.79 4,345,580
2018-04-04 $16.40 $17.44 $16.24 $17.23 $16.79 4,745,234
2018-04-03 $16.66 $16.88 $16.14 $16.79 $16.36 3,669,083
2018-04-02 $17.87 $17.87 $16.11 $16.49 $16.06 3,939,778
2018-03-29 $17.56 $18.07 $17.33 $18.03 $17.56 4,956,620
2018-03-28 $18.41 $18.63 $17.40 $17.45 $17.00 4,870,658
2018-03-27 $18.65 $19.49 $18.18 $18.38 $17.91 4,489,298
2018-03-26 $18.86 $18.91 $18.09 $18.57 $18.09 2,582,793
2018-03-23 $18.71 $19.36 $18.36 $18.58 $18.10 2,942,333
2018-03-22 $18.49 $19.02 $18.38 $18.62 $18.14 3,459,509
2018-03-21 $17.60 $18.95 $17.53 $18.91 $18.42 4,255,403
2018-03-20 $17.31 $17.52 $17.15 $17.41 $16.96 2,171,712
2018-03-19 $17.70 $17.78 $17.06 $17.22 $16.78 2,396,267
2018-03-16 $17.65 $18.06 $17.24 $17.91 $17.45 3,332,975
2018-03-15 $18.00 $18.35 $17.26 $17.56 $17.11 3,338,654
2018-03-14 $18.41 $18.69 $17.79 $17.90 $17.44 3,057,546
2018-03-13 $18.36 $18.60 $17.88 $18.28 $17.81 3,170,943
2018-03-12 $18.02 $18.57 $17.93 $18.32 $17.85 2,876,936
2018-03-09 $18.03 $18.40 $17.79 $18.12 $17.65 2,971,570
2018-03-08 $17.76 $17.89 $17.25 $17.65 $17.19 2,439,975
2018-03-07 $18.01 $18.27 $17.41 $17.70 $17.24 3,445,756
2018-03-06 $19.56 $19.56 $18.15 $18.22 $17.75 3,050,897
2018-03-05 $18.59 $19.73 $18.56 $19.37 $18.87 4,168,928
2018-03-02 $18.07 $18.91 $17.78 $18.84 $18.35 3,148,492
2018-03-01 $18.39 $18.70 $18.05 $18.31 $17.84 2,742,683
2018-02-28 $19.34 $19.43 $18.33 $18.34 $17.87 4,169,106
2018-02-27 $20.35 $20.35 $19.13 $19.18 $18.69 3,537,090
2018-02-26 $20.25 $20.74 $19.86 $20.44 $19.91 3,736,436
2018-02-23 $19.42 $20.11 $19.36 $20.08 $19.56 3,532,445
2018-02-22 $19.00 $20.00 $18.01 $19.31 $18.81 9,892,974
2018-02-21 $21.90 $22.07 $21.28 $21.30 $20.75 2,612,673
2018-02-20 $22.17 $22.50 $21.63 $21.84 $21.28 2,593,007
2018-02-16 $21.49 $22.10 $21.49 $21.85 $21.29 2,235,587
2018-02-15 $21.64 $21.79 $20.58 $21.66 $21.10 2,414,266
2018-02-14 $20.07 $21.67 $20.00 $21.43 $20.88 3,433,507
2018-02-13 $21.08 $21.15 $20.09 $20.47 $19.94 4,262,252
2018-02-12 $20.79 $21.88 $20.60 $21.54 $20.98 3,836,521
2018-02-09 $21.08 $21.13 $19.59 $20.34 $19.82 3,434,755
2018-02-08 $22.49 $22.71 $20.85 $20.85 $20.31 2,660,252
2018-02-07 $23.38 $23.59 $22.16 $22.27 $21.70 3,839,830
2018-02-06 $22.04 $23.37 $21.52 $23.06 $22.46 2,965,282
2018-02-05 $22.65 $23.62 $21.97 $22.27 $21.70 3,013,855
2018-02-02 $23.60 $23.66 $22.88 $23.05 $22.46 2,815,049
2018-02-01 $23.40 $24.26 $23.40 $23.90 $23.28 2,080,701
2018-01-31 $23.30 $23.59 $22.68 $23.35 $22.75 3,151,829
2018-01-30 $24.60 $24.67 $23.15 $23.26 $22.66 4,691,802
2018-01-29 $25.20 $25.72 $24.80 $25.09 $24.44 3,065,849
2018-01-26 $25.84 $26.00 $25.16 $25.41 $24.75 4,059,058
2018-01-25 $26.55 $26.66 $25.67 $25.81 $25.14 2,899,392
2018-01-24 $26.32 $26.55 $25.61 $26.33 $25.65 3,297,784
2018-01-23 $26.68 $26.94 $25.90 $26.22 $25.54 2,462,176
2018-01-22 $25.35 $26.72 $25.35 $26.49 $25.81 3,888,750
2018-01-19 $25.29 $25.55 $24.87 $25.32 $24.67 2,426,044
2018-01-18 $26.41 $26.58 $25.62 $25.69 $25.03 3,144,023
2018-01-17 $26.64 $27.07 $26.06 $26.62 $25.93 2,388,252
2018-01-16 $26.89 $27.23 $26.44 $26.57 $25.88 3,417,275
2018-01-12 $26.78 $27.40 $26.44 $26.84 $26.15 4,869,028
2018-01-11 $27.20 $28.20 $26.62 $26.70 $26.01 5,135,981
2018-01-10 $27.00 $27.60 $26.48 $26.89 $26.20 6,434,054
2018-01-09 $25.21 $26.40 $25.15 $26.16 $25.48 6,393,605
2018-01-08 $24.13 $25.30 $23.92 $25.10 $24.45 5,136,420
2018-01-05 $24.08 $24.22 $23.63 $24.15 $23.53 2,998,694
2018-01-04 $24.11 $24.36 $23.57 $24.26 $23.63 3,032,806
2018-01-03 $23.47 $24.25 $23.30 $24.09 $23.47 3,525,267
2018-01-02 $22.44 $23.31 $22.36 $23.26 $22.66 2,760,209
2017-12-29 $22.76 $22.85 $22.06 $22.08 $21.51 1,721,095
2017-12-28 $22.54 $22.75 $22.25 $22.59 $22.01 2,018,673
2017-12-27 $22.84 $22.96 $22.38 $22.46 $21.88 2,569,166
2017-12-26 $22.00 $22.95 $21.75 $22.94 $22.35 2,717,014
2017-12-22 $21.95 $22.25 $21.49 $21.86 $21.30 3,046,851
2017-12-21 $20.98 $22.00 $20.94 $21.94 $21.37 3,870,760
2017-12-20 $20.53 $21.14 $20.03 $21.07 $20.53 3,395,971
2017-12-19 $20.20 $20.96 $20.09 $20.36 $19.83 2,214,948
2017-12-18 $19.43 $20.36 $19.42 $20.25 $19.73 3,101,552
2017-12-15 $19.84 $19.91 $19.28 $19.34 $18.84 5,349,716
2017-12-14 $20.07 $20.47 $19.65 $19.68 $19.17 2,733,169
2017-12-13 $21.60 $21.81 $20.18 $20.28 $19.76 4,652,071
2017-12-12 $21.50 $22.15 $21.23 $21.55 $20.99 3,900,973
2017-12-11 $21.94 $22.25 $21.64 $21.92 $21.35 1,671,045
2017-12-08 $22.31 $22.60 $21.75 $21.82 $21.26 2,842,934
2017-12-07 $21.64 $22.21 $21.45 $21.81 $21.25 4,293,460
2017-12-06 $21.64 $21.89 $21.06 $21.50 $20.95 3,004,692
2017-12-05 $22.30 $22.73 $21.86 $21.87 $21.31 3,396,116
2017-12-04 $22.27 $23.09 $22.06 $22.40 $21.82 4,370,052
2017-12-01 $21.03 $22.54 $21.02 $22.32 $21.74 5,283,861
2017-11-30 $19.63 $20.87 $19.63 $20.64 $20.11 4,014,076
2017-11-29 $19.01 $19.55 $18.77 $19.25 $18.75 3,626,939
2017-11-28 $19.33 $19.49 $18.82 $19.09 $18.60 3,289,431
2017-11-27 $20.68 $20.70 $19.38 $19.44 $18.94 3,778,000
2017-11-24 $21.45 $21.54 $20.90 $20.96 $20.42 1,178,500
2017-11-22 $20.40 $21.35 $20.40 $21.05 $20.51 3,568,047
2017-11-21 $20.09 $20.44 $19.83 $20.05 $19.53 3,000,530
2017-11-20 $20.13 $20.44 $19.58 $20.08 $19.56 4,192,284
2017-11-17 $19.82 $20.46 $19.80 $20.29 $19.77 2,621,644
2017-11-16 $19.51 $20.09 $19.27 $19.57 $19.06 2,763,371
2017-11-15 $19.11 $19.94 $18.71 $19.54 $19.04 3,690,220
2017-11-14 $20.49 $20.88 $19.66 $19.66 $19.15 4,673,768
2017-11-13 $21.78 $21.88 $20.83 $20.85 $20.31 2,914,430
2017-11-10 $22.04 $22.49 $21.62 $21.82 $21.26 4,619,734
2017-11-09 $20.59 $22.24 $20.59 $22.14 $21.57 6,652,480
2017-11-08 $21.62 $21.82 $20.56 $20.71 $20.18 6,646,097
2017-11-07 $22.38 $22.48 $21.50 $21.83 $21.27 4,597,167
2017-11-06 $22.07 $22.73 $21.84 $22.50 $21.92 5,188,854
2017-11-03 $21.71 $22.44 $20.24 $21.81 $21.25 7,278,952
2017-11-02 $21.56 $22.10 $21.05 $21.58 $21.02 4,887,802
2017-11-01 $21.68 $22.81 $21.49 $21.88 $21.32 5,564,574
2017-10-31 $20.10 $21.37 $20.03 $21.33 $20.78 5,249,835
2017-10-30 $19.31 $20.22 $19.31 $20.17 $19.65 4,882,644
2017-10-27 $17.62 $19.26 $17.39 $19.19 $18.69 4,605,525
2017-10-26 $18.16 $18.20 $17.15 $17.88 $17.42 4,324,188
2017-10-25 $17.89 $18.20 $17.57 $18.14 $17.67 3,001,506
2017-10-24 $17.98 $18.36 $17.85 $18.02 $17.55 3,835,900
2017-10-23 $19.08 $19.51 $17.78 $17.80 $17.34 5,765,057
2017-10-20 $18.36 $18.42 $17.94 $18.41 $17.93 2,240,236
2017-10-19 $18.25 $18.51 $17.95 $18.24 $17.77 2,800,053
2017-10-18 $19.08 $19.45 $18.54 $18.62 $18.09 2,922,859
2017-10-17 $19.26 $19.42 $18.53 $19.12 $18.58 4,220,477
2017-10-16 $19.31 $19.58 $18.95 $19.25 $18.70 2,911,172
2017-10-13 $19.01 $19.24 $18.55 $19.04 $18.50 3,734,793
2017-10-12 $18.27 $18.77 $17.87 $18.63 $18.10 3,351,410
2017-10-11 $17.97 $18.92 $17.66 $18.74 $18.21 4,089,988
2017-10-10 $17.80 $18.14 $17.53 $17.88 $17.37 3,239,327
2017-10-09 $17.11 $17.46 $17.07 $17.36 $16.87 2,872,196
2017-10-06 $18.07 $18.07 $16.85 $16.98 $16.50 4,112,231
2017-10-05 $18.00 $18.51 $17.99 $18.38 $17.86 2,468,997
2017-10-04 $18.00 $18.49 $17.68 $17.94 $17.43 3,800,468
2017-10-03 $17.54 $18.04 $17.28 $17.99 $17.48 2,937,599
2017-10-02 $17.09 $17.76 $16.72 $17.69 $17.19 4,392,299
2017-09-29 $18.18 $18.29 $17.65 $17.74 $17.23 2,933,093
2017-09-28 $18.92 $19.32 $18.21 $18.39 $17.87 2,949,605
2017-09-27 $18.87 $19.02 $17.97 $18.77 $18.24 5,196,384
2017-09-26 $17.54 $18.82 $17.33 $18.77 $18.24 4,557,160
2017-09-25 $16.84 $17.97 $16.84 $17.72 $17.22 4,978,955
2017-09-22 $16.40 $16.84 $16.35 $16.61 $16.14 2,258,853
2017-09-21 $16.47 $16.57 $16.11 $16.54 $16.07 2,562,347
2017-09-20 $16.06 $16.85 $15.99 $16.56 $16.09 4,805,296
2017-09-19 $16.24 $16.62 $15.71 $15.87 $15.42 5,482,599
2017-09-18 $15.55 $16.27 $15.51 $16.23 $15.77 3,207,735
2017-09-15 $15.65 $15.82 $15.22 $15.60 $15.16 6,243,123
2017-09-14 $15.94 $16.26 $15.42 $15.72 $15.27 5,638,202
2017-09-13 $14.84 $16.21 $14.62 $15.69 $15.24 7,204,831
2017-09-12 $14.00 $15.34 $13.92 $14.69 $14.27 5,608,743
2017-09-11 $13.67 $14.12 $13.55 $13.87 $13.48 2,686,817
2017-09-08 $14.25 $14.25 $13.39 $13.64 $13.25 3,031,418
2017-09-07 $14.15 $14.39 $13.85 $14.34 $13.93 3,505,312
2017-09-06 $13.69 $14.34 $13.57 $14.25 $13.84 3,768,370
2017-09-05 $13.91 $14.18 $13.31 $13.44 $13.06 4,275,364
2017-09-01 $13.38 $13.90 $13.15 $13.74 $13.35 2,996,734
2017-08-31 $13.02 $13.52 $12.98 $13.36 $12.98 2,496,700
2017-08-30 $12.72 $12.92 $12.29 $12.79 $12.43 3,657,767
2017-08-29 $12.97 $13.12 $12.55 $12.84 $12.47 4,050,758
2017-08-28 $13.53 $13.64 $12.63 $13.17 $12.80 3,382,278
2017-08-25 $13.65 $13.69 $13.34 $13.54 $13.15 2,512,613
2017-08-24 $13.49 $13.69 $13.30 $13.53 $13.14 2,346,303
2017-08-23 $13.31 $13.86 $13.25 $13.61 $13.22 2,291,011
2017-08-22 $13.66 $13.88 $13.32 $13.35 $12.97 2,283,566
2017-08-21 $13.75 $13.86 $13.28 $13.55 $13.16 3,361,645
2017-08-18 $13.37 $13.91 $13.11 $13.87 $13.48 3,878,295
2017-08-17 $13.59 $14.11 $13.35 $13.37 $12.99 3,458,005
2017-08-16 $14.32 $14.60 $13.61 $13.69 $13.30 3,025,856
2017-08-15 $14.24 $14.37 $13.78 $14.31 $13.90 2,642,249
2017-08-14 $14.44 $14.58 $14.13 $14.31 $13.90 2,891,738
2017-08-11 $14.32 $14.65 $14.12 $14.39 $13.98 2,758,048
2017-08-10 $14.90 $15.19 $14.30 $14.48 $14.07 3,771,884
2017-08-09 $14.87 $15.12 $14.46 $14.71 $14.29 3,563,931
2017-08-08 $14.20 $14.96 $13.92 $14.72 $14.30 5,518,411
2017-08-07 $15.04 $15.04 $14.20 $14.43 $14.02 5,302,948
2017-08-04 $14.97 $15.68 $14.56 $15.26 $14.83 4,841,227
2017-08-03 $16.24 $16.24 $15.22 $15.33 $14.89 7,165,637
2017-08-02 $16.90 $17.00 $15.93 $16.24 $15.78 5,057,288
2017-08-01 $17.27 $17.48 $16.78 $17.16 $16.67 3,179,574
2017-07-31 $17.96 $18.02 $16.81 $17.39 $16.89 3,097,967
2017-07-28 $17.92 $18.82 $17.74 $18.08 $17.57 5,028,981
2017-07-27 $17.88 $18.21 $17.51 $17.96 $17.45 3,057,577
2017-07-26 $17.97 $18.70 $17.76 $17.89 $17.38 3,750,425
2017-07-25 $16.99 $17.95 $16.90 $17.69 $17.19 4,308,685
2017-07-24 $17.50 $17.50 $16.24 $16.48 $16.01 3,324,055
2017-07-21 $17.39 $17.66 $17.04 $17.33 $16.84 3,158,997
2017-07-20 $18.48 $18.56 $17.32 $17.40 $16.90 3,973,400
2017-07-19 $17.10 $18.46 $16.99 $18.29 $17.77 3,111,607
2017-07-18 $17.56 $17.68 $16.85 $17.11 $16.62 2,263,169
2017-07-17 $16.95 $17.80 $16.95 $17.25 $16.76 3,071,510
2017-07-14 $17.21 $17.35 $16.87 $17.07 $16.58 2,520,610
2017-07-13 $16.68 $17.28 $16.45 $17.20 $16.71 3,384,640
2017-07-12 $16.63 $17.20 $16.25 $16.62 $16.15 4,257,031
2017-07-11 $15.86 $16.71 $15.62 $16.18 $15.72 2,979,415
2017-07-10 $15.01 $16.07 $15.00 $15.83 $15.38 3,346,179
2017-07-07 $15.46 $15.48 $14.56 $15.25 $14.82 4,253,545
2017-07-06 $16.59 $17.02 $15.63 $15.71 $15.26 4,592,203
2017-07-05 $17.29 $17.33 $16.27 $16.42 $15.95 3,180,365
2017-07-03 $16.68 $17.61 $16.65 $17.53 $17.03 1,739,111
2017-06-30 $16.17 $16.99 $15.83 $16.53 $16.06 3,575,534
2017-06-29 $15.65 $16.64 $15.60 $15.99 $15.53 3,934,719
2017-06-28 $15.48 $16.17 $15.28 $15.67 $15.22 3,429,804
2017-06-27 $15.40 $15.88 $15.29 $15.40 $14.96 3,005,826
2017-06-26 $14.83 $15.51 $14.70 $15.28 $14.85 4,354,154
2017-06-23 $14.14 $14.87 $13.76 $14.83 $14.41 4,019,846
2017-06-22 $14.50 $14.64 $13.95 $14.10 $13.70 5,085,629
2017-06-21 $15.43 $15.91 $14.22 $14.38 $13.97 6,186,752
2017-06-20 $15.19 $16.08 $14.82 $15.70 $15.25 5,088,128
2017-06-19 $15.60 $15.84 $15.37 $15.67 $15.22 3,331,193
2017-06-16 $16.30 $16.36 $15.29 $15.60 $15.16 6,431,912
2017-06-15 $17.12 $17.49 $15.76 $16.01 $15.55 4,791,689
2017-06-14 $19.20 $19.20 $17.20 $17.31 $16.82 5,945,199
2017-06-13 $17.64 $19.60 $17.64 $19.52 $18.96 4,979,539
2017-06-12 $17.94 $18.63 $17.54 $17.62 $17.12 6,328,183
2017-06-09 $16.41 $17.90 $16.23 $17.57 $17.07 6,877,278
2017-06-08 $16.52 $17.03 $16.09 $16.41 $15.94 5,981,976
2017-06-07 $18.87 $19.10 $16.60 $16.74 $16.26 6,677,561
2017-06-06 $17.96 $19.46 $17.70 $19.06 $18.52 5,736,510
2017-06-05 $16.98 $18.02 $16.94 $17.88 $17.37 4,397,392
2017-06-02 $16.80 $17.25 $16.62 $17.19 $16.70 4,882,748
2017-06-01 $17.03 $17.67 $16.72 $16.83 $16.35 4,468,246
2017-05-31 $17.02 $17.37 $16.61 $16.97 $16.49 5,987,286
2017-05-30 $18.53 $18.67 $17.27 $17.35 $16.86 4,669,086
2017-05-26 $19.42 $19.51 $18.81 $18.85 $18.31 4,114,719
2017-05-25 $20.44 $21.27 $19.34 $19.40 $18.85 4,311,534
2017-05-24 $20.60 $21.04 $20.22 $20.47 $19.89 2,561,786
2017-05-23 $20.60 $21.09 $20.47 $20.71 $20.12 3,336,478
2017-05-22 $21.58 $21.75 $20.46 $20.56 $19.97 3,328,610
2017-05-19 $20.85 $21.66 $20.74 $21.44 $20.83 3,727,273
2017-05-18 $20.68 $21.13 $20.30 $20.64 $20.05 2,774,460
2017-05-17 $20.42 $21.21 $20.26 $20.90 $20.31 4,174,627
2017-05-16 $21.50 $21.68 $20.47 $20.74 $20.15 5,105,910
2017-05-15 $22.00 $22.43 $21.38 $21.64 $21.02 5,245,381
2017-05-12 $21.16 $21.67 $21.16 $21.29 $20.68 4,314,319
2017-05-11 $21.55 $21.71 $20.87 $21.27 $20.66 3,406,160
2017-05-10 $22.04 $22.30 $21.08 $21.65 $21.03 4,438,222
2017-05-09 $21.80 $21.93 $21.12 $21.65 $21.03 4,385,025
2017-05-08 $21.04 $21.94 $20.95 $21.84 $21.22 4,082,037
2017-05-05 $20.03 $21.25 $19.74 $21.17 $20.57 3,906,788
2017-05-04 $21.08 $21.11 $19.32 $20.03 $19.46 8,833,167
2017-05-03 $22.99 $23.66 $21.37 $21.46 $20.85 6,739,101
2017-05-02 $22.59 $23.04 $21.62 $22.09 $21.46 3,331,611
2017-05-01 $22.62 $23.00 $22.42 $22.55 $21.91 2,670,774
2017-04-28 $23.02 $23.05 $22.29 $22.59 $21.95 3,742,742
2017-04-27 $22.63 $22.89 $21.91 $22.70 $22.05 2,661,390
2017-04-26 $22.68 $23.58 $22.64 $22.95 $22.30 3,173,874
2017-04-25 $21.95 $23.21 $21.67 $23.05 $22.39 3,081,401
2017-04-24 $21.79 $22.21 $21.31 $21.89 $21.27 3,906,388
2017-04-21 $21.32 $21.67 $20.90 $21.51 $20.90 3,068,160
2017-04-20 $21.80 $22.06 $21.23 $21.41 $20.80 2,424,121
2017-04-19 $23.05 $23.22 $21.61 $21.71 $21.09 3,253,919
2017-04-18 $22.83 $23.52 $22.62 $22.97 $22.26 2,094,101
2017-04-17 $22.80 $23.21 $22.33 $23.18 $22.47 2,297,492
2017-04-13 $23.16 $23.57 $22.74 $22.79 $22.09 2,505,266
2017-04-12 $23.64 $24.19 $23.09 $23.19 $22.48 2,049,883
2017-04-11 $23.59 $23.67 $23.01 $23.60 $22.88 1,666,045
2017-04-10 $23.22 $23.81 $23.07 $23.66 $22.93 1,864,895
2017-04-07 $23.38 $23.56 $22.86 $23.02 $22.31 1,987,217
2017-04-06 $23.25 $23.62 $22.99 $23.32 $22.60 1,886,409
2017-04-05 $24.42 $25.22 $22.76 $22.90 $22.20 5,170,276
2017-04-04 $23.82 $24.11 $23.42 $23.99 $23.25 2,944,261
2017-04-03 $24.03 $24.28 $23.33 $23.77 $23.04 2,165,678
2017-03-31 $23.19 $24.20 $23.11 $24.02 $23.28 2,812,382
2017-03-30 $23.64 $24.18 $23.10 $23.35 $22.63 3,110,684
2017-03-29 $22.97 $23.92 $22.79 $23.54 $22.82 3,894,578
2017-03-28 $22.03 $23.15 $21.62 $23.06 $22.35 4,339,206
2017-03-27 $20.36 $22.00 $20.17 $21.92 $21.25 3,757,924
2017-03-24 $21.15 $21.56 $20.76 $20.81 $20.17 2,641,697
2017-03-23 $20.74 $21.37 $20.37 $21.09 $20.44 3,157,525
2017-03-22 $20.51 $21.08 $20.36 $20.80 $20.16 2,706,615
2017-03-21 $21.43 $21.49 $20.48 $20.75 $20.11 3,145,976
2017-03-20 $20.98 $21.64 $20.62 $21.58 $20.92 3,033,088
2017-03-17 $21.70 $21.91 $21.10 $21.27 $20.62 4,551,167
2017-03-16 $22.30 $22.30 $21.44 $21.53 $20.87 2,985,556
2017-03-15 $21.84 $22.37 $21.61 $22.20 $21.52 4,584,721
2017-03-14 $21.26 $21.52 $20.01 $21.37 $20.71 5,066,510
2017-03-13 $22.35 $22.66 $21.74 $21.91 $21.24 3,994,030
2017-03-10 $22.66 $22.83 $22.06 $22.40 $21.71 3,163,427
2017-03-09 $22.31 $22.78 $21.05 $22.50 $21.81 6,194,903
2017-03-08 $24.59 $24.64 $22.28 $22.46 $21.77 4,496,115
2017-03-07 $25.05 $25.35 $24.72 $24.78 $24.02 2,202,534
2017-03-06 $24.31 $25.16 $24.07 $24.97 $24.20 3,211,888
2017-03-03 $25.08 $25.24 $24.12 $24.39 $23.64 2,844,580
2017-03-02 $25.33 $25.71 $25.06 $25.07 $24.30 2,159,995
2017-03-01 $25.40 $25.80 $25.19 $25.64 $24.85 3,175,326
2017-02-28 $24.89 $25.22 $24.57 $24.65 $23.89 3,944,601
2017-02-27 $25.22 $25.76 $24.89 $25.32 $24.54 3,065,359
2017-02-24 $25.65 $26.41 $24.96 $25.16 $24.39 4,083,296
2017-02-23 $27.71 $27.75 $24.84 $26.15 $25.35 9,241,739
2017-02-22 $28.09 $28.55 $27.34 $27.60 $26.75 4,940,524
2017-02-21 $27.70 $28.63 $27.35 $28.36 $27.49 3,865,489
2017-02-17 $26.98 $27.40 $26.62 $26.99 $26.16 1,962,275
2017-02-16 $27.92 $28.22 $27.06 $27.11 $26.28 2,356,929
2017-02-15 $27.92 $28.24 $27.61 $27.63 $26.78 2,513,726
2017-02-14 $28.52 $28.52 $27.57 $28.11 $27.25 2,382,372
2017-02-13 $28.66 $29.30 $28.16 $28.41 $27.54 2,018,735
2017-02-10 $28.73 $29.17 $28.24 $28.99 $28.10 2,163,054
2017-02-09 $28.65 $28.95 $27.92 $28.14 $27.28 2,198,203
2017-02-08 $27.34 $28.55 $27.00 $28.16 $27.30 3,488,756
2017-02-07 $28.47 $28.77 $27.37 $28.05 $27.19 3,767,157
2017-02-06 $29.97 $30.19 $28.73 $28.74 $27.86 2,669,555
2017-02-03 $30.32 $30.78 $29.80 $29.81 $28.89 2,210,111
2017-02-02 $29.74 $30.84 $29.08 $30.35 $29.42 4,055,682
2017-02-01 $30.92 $31.16 $28.39 $29.85 $28.93 6,898,348
2017-01-31 $33.56 $33.56 $29.89 $30.51 $29.57 8,905,782
2017-01-30 $33.89 $33.90 $32.78 $33.23 $32.21 4,372,397
2017-01-27 $33.01 $34.52 $32.86 $34.40 $33.34 2,872,926
2017-01-26 $32.72 $34.79 $32.61 $33.50 $32.47 4,182,920
2017-01-25 $31.96 $33.06 $31.54 $32.24 $31.25 2,417,105
2017-01-24 $31.78 $32.64 $31.65 $31.96 $30.98 2,178,259
2017-01-23 $31.79 $32.34 $31.21 $31.31 $30.35 2,332,859
2017-01-20 $33.00 $33.22 $31.80 $32.25 $31.26 1,900,036
2017-01-19 $32.03 $32.59 $31.35 $32.40 $31.41 2,080,187
2017-01-18 $32.10 $32.74 $31.41 $31.90 $30.92 1,825,851
2017-01-17 $33.80 $33.84 $32.22 $32.54 $31.54 2,845,550
2017-01-13 $33.99 $34.29 $33.10 $33.16 $32.14 2,221,854
2017-01-12 $35.09 $35.29 $33.75 $34.25 $33.20 2,008,992
2017-01-11 $34.29 $34.63 $33.46 $34.56 $33.50 1,836,319
2017-01-10 $34.86 $35.11 $33.60 $33.86 $32.82 1,811,609
2017-01-09 $35.08 $35.19 $34.23 $34.49 $33.43 2,712,756
2017-01-06 $36.20 $36.36 $35.12 $35.76 $34.66 1,406,064
2017-01-05 $35.89 $36.77 $35.34 $36.08 $34.97 2,103,381
2017-01-04 $34.29 $35.84 $33.77 $35.62 $34.53 2,878,494
2017-01-03 $35.65 $35.67 $32.38 $34.30 $33.25 5,113,917
2016-12-30 $34.68 $35.82 $34.34 $34.48 $33.42 1,491,282
2016-12-29 $34.86 $35.08 $34.08 $34.71 $33.64 1,296,394
2016-12-28 $35.85 $36.28 $34.85 $35.12 $34.04 1,437,387
2016-12-27 $35.80 $36.31 $35.38 $35.62 $34.53 901,361
2016-12-23 $35.25 $35.95 $35.09 $35.47 $34.38 918,559
2016-12-22 $35.43 $36.46 $34.97 $35.44 $34.35 1,521,736
2016-12-21 $36.03 $36.41 $34.96 $35.11 $34.03 1,503,542
2016-12-20 $36.38 $37.08 $35.56 $35.69 $34.59 1,970,530
2016-12-19 $35.38 $36.43 $35.21 $36.15 $35.04 1,840,334
2016-12-16 $34.81 $35.46 $34.41 $35.43 $34.34 3,384,761
2016-12-15 $34.39 $35.02 $33.46 $34.81 $33.74 3,132,940
2016-12-14 $36.74 $36.97 $35.39 $35.47 $34.38 2,112,310
2016-12-13 $37.37 $37.48 $35.54 $37.34 $36.19 2,438,831
2016-12-12 $38.60 $39.28 $36.54 $36.72 $35.59 4,551,258
2016-12-09 $35.51 $37.30 $35.50 $36.62 $35.50 3,752,232
2016-12-08 $35.69 $36.11 $33.05 $35.09 $34.01 6,139,071
2016-12-07 $36.97 $37.18 $34.44 $35.44 $34.35 5,297,899
2016-12-06 $37.37 $38.19 $36.92 $37.23 $36.09 3,293,375
2016-12-05 $39.82 $40.05 $37.87 $37.91 $36.75 4,340,284
2016-12-02 $38.50 $38.97 $37.39 $38.90 $37.71 12,285,649
2016-12-01 $42.33 $42.45 $39.69 $40.17 $38.94 3,439,537
2016-11-30 $37.25 $40.02 $36.80 $39.86 $38.64 6,507,700
2016-11-29 $31.86 $32.53 $30.78 $31.91 $30.93 2,387,880
2016-11-28 $36.20 $36.31 $33.01 $33.10 $32.08 2,343,979
2016-11-25 $35.63 $35.99 $34.92 $35.59 $34.50 694,052
2016-11-23 $35.25 $36.48 $35.17 $36.11 $35.00 1,445,600
2016-11-22 $37.03 $37.31 $34.84 $35.91 $34.81 2,539,604
2016-11-21 $36.31 $36.84 $35.85 $36.81 $35.68 2,000,543
2016-11-18 $34.20 $35.88 $34.20 $34.99 $33.92 1,751,495
2016-11-17 $35.18 $35.86 $33.85 $33.94 $32.90 1,990,617
2016-11-16 $34.26 $35.60 $34.00 $34.50 $33.44 2,031,480
2016-11-15 $33.02 $34.99 $33.02 $34.61 $33.55 2,551,595
2016-11-14 $31.67 $32.50 $30.63 $32.37 $31.38 1,979,920
2016-11-11 $32.18 $32.66 $31.02 $31.80 $30.82 2,009,980
2016-11-10 $32.35 $33.20 $32.05 $32.72 $31.72 2,183,892
2016-11-09 $31.67 $33.32 $31.06 $32.68 $31.68 1,832,488
2016-11-08 $30.39 $31.55 $30.25 $31.32 $30.36 2,159,418
2016-11-07 $31.58 $32.35 $31.14 $31.26 $30.30 3,018,872
2016-11-04 $31.40 $32.06 $30.63 $30.70 $29.76 2,716,845
2016-11-03 $33.19 $33.62 $31.70 $31.73 $30.76 2,382,846
2016-11-02 $33.85 $33.87 $31.25 $32.45 $31.45 4,606,831
2016-11-01 $34.28 $35.00 $32.78 $34.77 $33.70 3,755,134
2016-10-31 $34.20 $34.42 $33.22 $33.63 $32.60 2,497,059
2016-10-28 $35.05 $35.87 $33.94 $34.59 $33.53 2,349,071
2016-10-27 $34.84 $36.40 $34.11 $35.36 $34.27 3,923,693
2016-10-26 $35.28 $36.16 $34.02 $34.56 $33.50 3,632,010
2016-10-25 $37.11 $37.85 $35.84 $35.98 $34.88 2,899,362
2016-10-24 $39.38 $39.38 $36.67 $37.41 $36.26 3,296,884
2016-10-21 $39.98 $41.05 $39.36 $39.37 $38.16 3,046,046
2016-10-20 $40.16 $40.80 $39.38 $40.55 $39.31 3,053,810
2016-10-19 $39.80 $42.38 $39.60 $40.73 $39.48 4,933,149
2016-10-18 $42.21 $43.09 $38.08 $39.06 $37.81 6,200,313
2016-10-17 $39.04 $39.54 $38.19 $38.72 $37.49 1,847,265
2016-10-14 $40.42 $40.50 $38.58 $38.90 $37.66 2,305,946
2016-10-13 $39.61 $40.73 $39.34 $40.14 $38.86 2,468,486
2016-10-12 $40.27 $40.65 $39.56 $40.14 $38.86 1,808,673
2016-10-11 $40.97 $41.64 $39.84 $40.70 $39.40 1,901,409
2016-10-10 $40.33 $42.33 $40.33 $41.27 $39.95 2,466,732
2016-10-07 $40.24 $40.62 $39.15 $39.32 $38.07 1,593,181
2016-10-06 $40.63 $41.08 $39.60 $40.12 $38.84 2,397,400
2016-10-05 $39.56 $40.89 $39.27 $40.06 $38.78 5,720,918
2016-10-04 $39.79 $39.90 $37.96 $38.41 $37.19 2,525,844
2016-10-03 $38.94 $39.80 $38.47 $38.91 $37.67 2,953,345
2016-09-30 $39.71 $40.26 $38.52 $38.58 $37.35 3,758,338
2016-09-29 $36.42 $40.39 $36.42 $39.49 $38.23 4,887,192
2016-09-28 $33.14 $36.62 $32.57 $36.51 $35.35 3,491,950
2016-09-27 $33.36 $33.47 $32.25 $32.65 $31.61 3,077,261
2016-09-26 $34.89 $35.44 $34.04 $34.12 $33.03 2,433,370
2016-09-23 $35.65 $36.97 $34.37 $34.56 $33.46 3,386,012
2016-09-22 $36.11 $37.04 $35.80 $36.10 $34.95 3,098,650
2016-09-21 $33.91 $35.35 $33.89 $35.28 $34.15 2,624,441
2016-09-20 $34.47 $34.71 $33.23 $33.24 $32.18 2,133,825
2016-09-19 $34.80 $35.55 $34.34 $34.55 $33.45 2,282,280
2016-09-16 $32.37 $34.29 $32.18 $34.22 $33.13 3,327,268
2016-09-15 $33.07 $33.97 $32.76 $33.62 $32.55 3,157,068
2016-09-14 $33.86 $34.42 $32.63 $32.77 $31.72 4,390,051
2016-09-13 $35.38 $35.52 $33.83 $34.05 $32.96 3,552,144
2016-09-12 $35.42 $37.41 $34.78 $36.34 $35.18 3,852,567
2016-09-09 $37.45 $37.78 $36.04 $36.09 $34.94 2,960,358
2016-09-08 $38.43 $38.80 $37.44 $38.38 $37.16 3,164,059
2016-09-07 $39.46 $40.00 $37.78 $37.90 $36.69 2,865,604
2016-09-06 $39.07 $39.46 $38.41 $39.04 $37.80 2,797,637
2016-09-02 $38.37 $39.70 $38.03 $38.85 $37.61 2,301,680
2016-09-01 $37.53 $37.78 $36.77 $37.56 $36.36 2,408,187
2016-08-31 $37.97 $38.48 $36.68 $37.88 $36.67 4,025,746
2016-08-30 $38.27 $39.72 $37.67 $38.26 $37.04 3,243,173
2016-08-29 $37.66 $38.24 $37.36 $37.79 $36.58 2,159,121
2016-08-26 $37.85 $39.06 $37.30 $37.70 $36.50 2,448,095
2016-08-25 $37.14 $37.99 $36.45 $37.51 $36.31 1,932,546
2016-08-24 $37.65 $38.20 $36.83 $37.08 $35.90 2,693,669
2016-08-23 $36.37 $38.36 $36.14 $37.89 $36.68 3,981,498
2016-08-22 $35.65 $37.03 $35.49 $36.37 $35.21 3,351,066
2016-08-19 $36.16 $37.07 $35.50 $36.65 $35.48 3,309,466
2016-08-18 $35.29 $36.68 $35.29 $36.67 $35.50 3,682,246
2016-08-17 $34.42 $34.95 $33.70 $34.88 $33.77 3,041,631
2016-08-16 $34.75 $34.90 $33.21 $34.60 $33.50 3,668,813
2016-08-15 $33.43 $35.01 $33.43 $34.83 $33.72 4,032,926
2016-08-12 $32.77 $33.01 $32.07 $32.63 $31.59 3,540,639
2016-08-11 $31.27 $33.01 $31.22 $32.38 $31.35 5,061,585
2016-08-10 $30.59 $31.64 $30.34 $30.90 $29.91 7,917,595
2016-08-09 $30.14 $30.61 $30.00 $30.35 $29.38 19,529,637
2016-08-08 $27.65 $32.43 $27.58 $31.06 $30.07 8,784,620
2016-08-05 $28.94 $29.39 $27.87 $29.30 $28.37 3,113,689
2016-08-04 $29.86 $30.16 $28.70 $28.72 $27.80 4,143,159
2016-08-03 $26.35 $30.36 $26.35 $29.90 $28.95 6,010,883
2016-08-02 $25.73 $26.31 $24.46 $26.21 $25.37 2,804,913
2016-08-01 $26.96 $27.28 $24.92 $25.19 $24.39 3,582,839
2016-07-29 $25.20 $27.19 $25.14 $27.13 $26.26 1,972,011
2016-07-28 $25.19 $26.48 $25.09 $25.88 $25.05 1,782,788
2016-07-27 $26.53 $27.41 $24.74 $25.43 $24.62 3,280,467
2016-07-26 $24.76 $26.52 $24.57 $26.32 $25.48 2,942,165
2016-07-25 $26.13 $26.36 $24.78 $25.07 $24.27 2,122,781
2016-07-22 $26.77 $27.06 $26.04 $26.39 $25.55 2,175,014
2016-07-21 $27.02 $28.88 $26.56 $26.61 $25.76 2,934,223
2016-07-20 $26.16 $27.55 $25.47 $26.91 $26.05 2,775,933
2016-07-19 $26.66 $27.06 $26.19 $26.68 $25.83 1,775,540
2016-07-18 $26.26 $27.15 $25.89 $26.81 $25.96 421,459
2016-07-15 $26.43 $26.99 $26.21 $26.47 $25.63 632,963
2016-07-14 $26.86 $26.97 $25.86 $26.10 $25.27 2,143,941
2016-07-13 $26.98 $27.43 $25.37 $26.13 $25.30 3,444,505
2016-07-12 $24.96 $27.85 $24.77 $27.04 $26.18 4,727,950
2016-07-11 $25.34 $25.57 $23.89 $23.99 $23.22 2,410,561
2016-07-08 $24.90 $25.37 $23.58 $24.98 $24.18 3,064,455
2016-07-07 $27.52 $27.62 $24.24 $24.32 $23.54 3,390,581
2016-07-06 $25.13 $26.57 $25.13 $26.38 $25.54 2,004,313
2016-07-05 $27.10 $27.10 $25.07 $25.99 $25.16 3,273,261
2016-07-01 $26.84 $28.75 $26.84 $28.08 $27.18 2,021,597
2016-06-30 $27.35 $27.52 $26.16 $27.00 $26.14 2,531,375
2016-06-29 $27.71 $28.19 $26.91 $27.78 $26.89 2,304,447
2016-06-28 $26.47 $27.68 $26.44 $27.11 $26.25 1,984,094
2016-06-27 $26.68 $26.89 $24.26 $25.19 $24.39 3,229,502
2016-06-24 $27.91 $28.82 $26.86 $27.57 $26.69 2,776,881
2016-06-23 $29.56 $30.37 $29.35 $30.17 $29.21 2,028,731
2016-06-22 $29.65 $30.00 $28.72 $29.11 $28.18 2,035,614
2016-06-21 $29.01 $29.85 $28.33 $29.27 $28.34 2,551,931
2016-06-20 $30.30 $31.50 $29.26 $29.38 $28.44 2,357,424
2016-06-17 $27.53 $30.00 $27.29 $29.34 $28.40 5,055,945
2016-06-16 $28.72 $28.72 $26.11 $26.32 $25.48 4,120,432
2016-06-15 $28.93 $30.79 $28.40 $29.50 $28.56 2,365,490
2016-06-14 $28.96 $29.99 $28.15 $29.22 $28.29 2,480,684
2016-06-13 $29.23 $29.92 $28.06 $29.08 $28.15 2,518,919
2016-06-10 $32.63 $32.80 $29.79 $29.80 $28.85 2,160,094
2016-06-09 $32.74 $33.68 $32.25 $33.24 $32.18 1,570,349
2016-06-08 $35.12 $35.60 $33.42 $33.60 $32.53 3,289,535
2016-06-07 $34.15 $34.93 $33.71 $34.69 $33.58 2,683,224
2016-06-06 $31.94 $33.96 $31.59 $33.92 $32.84 2,684,042
2016-06-03 $32.20 $32.94 $30.82 $31.19 $30.20 2,375,239
2016-06-02 $31.22 $32.63 $30.82 $32.15 $31.12 2,621,254
2016-06-01 $30.92 $32.10 $30.01 $31.97 $30.95 2,938,252
2016-05-31 $30.68 $32.70 $30.68 $31.52 $30.51 2,720,388
2016-05-27 $30.56 $31.08 $30.09 $30.57 $29.60 1,922,967
2016-05-26 $32.45 $32.88 $30.63 $30.72 $29.74 2,450,134
2016-05-25 $29.89 $31.99 $29.79 $31.89 $30.87 3,541,065
2016-05-24 $29.53 $29.69 $28.08 $29.36 $28.42 2,583,969
2016-05-23 $28.71 $29.49 $27.51 $29.10 $28.17 2,416,495
2016-05-20 $28.51 $29.67 $27.59 $29.29 $28.36 2,521,026
2016-05-19 $27.97 $28.56 $26.88 $28.36 $27.46 2,329,216
2016-05-18 $30.37 $30.74 $28.57 $28.66 $27.75 2,844,423
2016-05-17 $29.01 $31.00 $28.69 $30.57 $29.60 2,822,020
2016-05-16 $28.84 $29.82 $28.66 $28.89 $27.97 2,929,620
2016-05-13 $28.62 $29.22 $27.25 $27.76 $26.87 3,361,585
2016-05-12 $30.70 $31.70 $28.57 $29.05 $28.12 3,240,189
2016-05-11 $29.88 $30.91 $28.34 $29.86 $28.91 3,882,163
2016-05-10 $27.96 $30.27 $27.70 $30.19 $29.23 4,288,468
2016-05-09 $28.79 $28.83 $27.00 $27.70 $26.82 4,024,415
2016-05-06 $28.68 $30.86 $28.53 $29.04 $28.11 2,701,839
2016-05-05 $29.64 $30.94 $28.81 $29.32 $28.39 3,474,773
2016-05-04 $29.34 $31.49 $27.79 $28.52 $27.61 3,768,739
2016-05-03 $29.60 $30.16 $28.31 $29.06 $28.13 3,509,563
2016-05-02 $30.89 $31.06 $29.29 $30.17 $29.21 3,800,523
2016-04-29 $30.90 $32.12 $29.21 $31.16 $30.17 5,153,420
2016-04-28 $32.58 $33.89 $30.15 $30.32 $29.35 6,655,480
2016-04-27 $30.40 $32.80 $30.40 $32.77 $31.72 5,973,531
2016-04-26 $28.62 $29.95 $27.97 $29.71 $28.76 4,330,387
2016-04-25 $28.02 $28.51 $27.08 $28.05 $27.16 3,946,926
2016-04-22 $26.99 $28.59 $26.91 $28.18 $27.28 6,087,547
2016-04-21 $27.09 $27.64 $26.03 $26.73 $25.88 4,406,869
2016-04-20 $25.26 $27.83 $25.09 $27.38 $26.51 4,582,025
2016-04-19 $25.85 $26.72 $25.41 $25.73 $24.86 3,811,880
2016-04-18 $23.52 $26.33 $22.79 $25.35 $24.50 4,642,157
2016-04-15 $24.00 $25.87 $23.54 $25.48 $24.62 5,040,937
2016-04-14 $25.06 $25.46 $23.56 $24.51 $23.69 6,592,821
2016-04-13 $25.24 $26.42 $24.53 $25.25 $24.40 7,221,907
2016-04-12 $21.06 $25.79 $21.06 $25.48 $24.62 10,138,874
2016-04-11 $20.99 $21.40 $20.38 $20.64 $19.95 4,217,212
2016-04-08 $20.00 $20.70 $19.57 $20.64 $19.95 5,113,725
2016-04-07 $18.44 $19.44 $18.23 $18.92 $18.28 4,612,429
2016-04-06 $17.55 $18.70 $17.04 $18.67 $18.04 4,699,740
2016-04-05 $17.31 $17.86 $17.06 $17.32 $16.74 4,533,868
2016-04-04 $18.25 $19.39 $17.56 $17.70 $17.10 4,679,133
2016-04-01 $17.93 $18.54 $17.36 $18.35 $17.73 4,650,115
2016-03-31 $17.79 $19.13 $17.74 $18.74 $18.11 4,756,755
2016-03-30 $18.56 $19.00 $17.35 $17.86 $17.26 4,911,311
2016-03-29 $17.13 $18.18 $16.24 $18.01 $17.40 5,957,184
2016-03-28 $18.55 $19.00 $17.13 $17.91 $17.31 5,065,866
2016-03-24 $17.33 $18.80 $17.25 $18.58 $17.95 3,432,607
2016-03-23 $19.28 $19.28 $17.81 $18.28 $17.66 3,713,726
2016-03-22 $19.21 $20.65 $19.05 $19.79 $19.12 4,051,029
2016-03-21 $18.31 $19.69 $17.90 $19.52 $18.86 4,732,765
2016-03-18 $19.54 $20.53 $18.00 $18.35 $17.73 8,136,211
2016-03-17 $19.26 $19.74 $18.60 $19.06 $18.42 5,854,367
2016-03-16 $17.41 $19.11 $17.41 $18.93 $18.29 6,642,833
2016-03-15 $15.79 $17.21 $15.52 $17.13 $16.55 3,826,005
2016-03-14 $16.15 $16.78 $15.49 $16.55 $15.99 4,832,380
2016-03-11 $16.31 $17.96 $16.31 $16.91 $16.34 6,302,584
2016-03-10 $15.97 $16.44 $14.85 $15.57 $15.05 6,353,901
2016-03-09 $15.35 $16.99 $14.37 $16.24 $15.69 4,432,095
2016-03-08 $16.80 $16.82 $14.63 $14.69 $14.20 5,348,815
2016-03-07 $15.66 $17.64 $14.57 $17.20 $16.62 12,312,120
2016-03-04 $13.57 $16.50 $12.90 $15.60 $15.07 12,185,751
2016-03-03 $9.92 $13.38 $9.82 $13.15 $12.71 8,894,614
2016-03-02 $8.94 $9.98 $8.75 $9.98 $9.64 3,440,233
2016-03-01 $9.27 $9.50 $8.06 $8.94 $8.64 3,677,750
2016-02-29 $9.06 $9.28 $8.49 $9.04 $8.74 4,164,930
2016-02-26 $8.38 $9.14 $8.03 $8.79 $8.49 5,021,064
2016-02-25 $7.53 $8.06 $7.06 $8.02 $7.75 5,955,412
2016-02-24 $7.10 $8.00 $6.99 $7.60 $7.34 12,961,870
2016-02-23 $8.19 $8.71 $7.29 $7.61 $7.35 5,220,322
2016-02-22 $8.66 $8.76 $8.26 $8.40 $8.12 4,300,831
2016-02-19 $8.72 $8.77 $7.94 $8.24 $7.96 5,616,631
2016-02-18 $10.55 $10.55 $8.90 $8.91 $8.61 2,953,785
2016-02-17 $9.44 $10.45 $9.17 $10.15 $9.81 5,544,476
2016-02-16 $10.00 $10.44 $9.16 $9.35 $9.04 4,042,298
2016-02-12 $10.61 $10.86 $9.86 $9.99 $9.65 3,921,527
2016-02-11 $10.50 $10.72 $9.61 $10.15 $9.81 3,916,171
2016-02-10 $11.70 $12.40 $10.99 $11.05 $10.68 4,079,357
2016-02-09 $11.78 $12.39 $11.20 $11.84 $11.44 4,307,113
2016-02-08 $13.26 $13.40 $11.61 $11.99 $11.59 5,241,521
2016-02-05 $14.65 $14.87 $13.55 $14.13 $13.65 4,207,861
2016-02-04 $14.46 $15.87 $14.02 $15.08 $14.57 4,953,088
2016-02-03 $13.10 $14.06 $12.13 $14.01 $13.54 3,654,704
2016-02-02 $12.69 $12.90 $11.90 $12.74 $12.31 2,874,235
2016-02-01 $13.21 $13.70 $12.91 $13.27 $12.82 3,448,131
2016-01-29 $13.15 $14.07 $12.80 $13.98 $13.51 3,988,847
2016-01-28 $13.58 $14.27 $12.78 $13.23 $12.78 3,398,680
2016-01-27 $11.84 $13.29 $11.60 $12.72 $12.29 4,932,488
2016-01-26 $11.29 $12.27 $10.77 $12.22 $11.81 4,316,092
2016-01-25 $11.64 $12.73 $10.91 $10.92 $10.55 3,294,456
2016-01-22 $12.84 $13.37 $11.86 $12.43 $12.01 6,118,561
2016-01-21 $9.65 $12.79 $9.63 $12.32 $11.91 9,969,903
2016-01-20 $9.62 $9.94 $8.38 $9.78 $9.45 7,811,255
2016-01-19 $11.70 $12.03 $9.52 $9.99 $9.65 6,473,744
2016-01-15 $12.73 $12.94 $11.27 $11.60 $11.21 7,505,390
2016-01-14 $13.21 $13.89 $12.73 $13.68 $13.22 3,354,635
2016-01-13 $15.59 $15.85 $12.67 $12.94 $12.50 4,746,217
2016-01-12 $15.83 $15.85 $14.50 $14.93 $14.43 3,229,831
2016-01-11 $16.18 $16.29 $14.83 $15.18 $14.67 2,693,919
2016-01-08 $16.10 $16.53 $15.43 $16.19 $15.65 2,573,450
2016-01-07 $15.79 $17.24 $15.66 $15.98 $15.44 3,650,811
2016-01-06 $19.00 $19.00 $16.02 $16.39 $15.84 4,982,691
2016-01-05 $19.88 $19.89 $19.00 $19.58 $18.92 2,027,258
2016-01-04 $19.54 $20.38 $18.83 $19.96 $19.29 2,507,893
2015-12-31 $18.12 $19.85 $18.06 $19.66 $19.00 1,793,178
2015-12-30 $18.21 $19.09 $18.15 $18.22 $17.61 2,739,807
2015-12-29 $19.60 $19.76 $18.48 $18.92 $18.28 2,534,480
2015-12-28 $20.12 $20.25 $18.85 $19.06 $18.42 1,833,461
2015-12-24 $21.42 $21.74 $20.53 $20.68 $19.98 1,050,798
2015-12-23 $19.59 $21.30 $19.12 $21.28 $20.56 2,839,894
2015-12-22 $19.29 $19.62 $18.80 $18.90 $18.26 2,808,288
2015-12-21 $19.45 $19.78 $18.85 $19.17 $18.52 3,612,655
2015-12-18 $20.20 $20.63 $19.44 $19.74 $19.08 4,420,646
2015-12-17 $21.64 $21.84 $19.71 $20.09 $19.41 3,475,100
2015-12-16 $22.88 $23.28 $21.28 $21.62 $20.89 3,895,625
2015-12-15 $22.51 $23.73 $22.32 $23.01 $22.24 3,447,120
2015-12-14 $21.92 $22.92 $21.08 $22.00 $21.26 3,164,916
2015-12-11 $23.98 $23.98 $22.00 $22.51 $21.75 2,356,614
2015-12-10 $23.13 $24.87 $22.42 $24.11 $23.30 2,002,273
2015-12-09 $23.93 $24.93 $22.90 $23.30 $22.52 1,986,093
2015-12-08 $22.29 $23.91 $22.01 $23.79 $22.99 1,824,544
2015-12-07 $24.81 $25.11 $23.00 $23.06 $22.28 3,275,909
2015-12-04 $27.21 $27.32 $25.88 $26.11 $25.23 1,792,047
2015-12-03 $28.75 $28.86 $27.25 $27.90 $26.96 1,973,488
2015-12-02 $28.77 $29.42 $28.02 $28.34 $27.39 2,422,693
2015-12-01 $29.52 $30.12 $29.11 $29.56 $28.57 1,069,039
2015-11-30 $29.86 $30.62 $29.12 $29.37 $28.38 1,650,914
2015-11-27 $30.99 $31.02 $29.43 $29.61 $28.61 716,563
2015-11-25 $30.53 $32.30 $30.03 $31.57 $30.51 1,366,414
2015-11-24 $29.80 $31.29 $29.38 $31.05 $30.01 1,827,116
2015-11-23 $29.15 $30.06 $28.81 $29.31 $28.32 3,082,479
2015-11-20 $31.16 $31.38 $28.59 $28.92 $27.95 2,240,657
2015-11-19 $32.09 $32.30 $30.21 $31.21 $30.16 3,227,271
2015-11-18 $32.97 $33.56 $31.58 $32.51 $31.42 3,020,385
2015-11-17 $34.43 $34.51 $32.61 $32.82 $31.72 1,848,989
2015-11-16 $32.82 $35.00 $32.59 $34.92 $33.74 1,203,534
2015-11-13 $32.47 $33.46 $31.93 $32.78 $31.68 1,399,013
2015-11-12 $32.65 $33.64 $32.00 $32.53 $31.44 1,751,861
2015-11-11 $36.02 $36.17 $33.27 $33.50 $32.37 1,862,822
2015-11-10 $36.31 $37.17 $35.74 $36.02 $34.81 1,443,133
2015-11-09 $36.78 $37.73 $35.64 $36.59 $35.36 1,100,959
2015-11-06 $35.99 $37.57 $35.99 $36.60 $35.37 1,369,343
2015-11-05 $35.36 $37.52 $34.81 $36.61 $35.38 1,537,117
2015-11-04 $35.36 $36.50 $34.62 $35.78 $34.58 2,316,898
2015-11-03 $34.70 $36.30 $34.70 $35.25 $34.06 2,150,932
2015-11-02 $33.49 $34.74 $33.26 $34.48 $33.32 2,108,083
2015-10-30 $31.50 $33.71 $30.83 $33.35 $32.23 3,474,912
2015-10-29 $30.18 $31.72 $29.86 $31.29 $30.24 4,165,609
2015-10-28 $29.31 $31.27 $27.82 $30.28 $29.26 8,427,458
2015-10-27 $31.13 $31.17 $29.00 $30.01 $29.00 4,400,473
2015-10-26 $34.72 $35.03 $31.42 $31.70 $30.63 2,877,973
2015-10-23 $35.21 $35.44 $33.40 $34.95 $33.77 2,461,953
2015-10-22 $36.43 $37.18 $34.80 $35.52 $34.32 2,493,942
2015-10-21 $37.50 $37.54 $35.39 $36.01 $34.80 2,854,363
2015-10-20 $37.58 $39.00 $36.88 $37.63 $36.31 1,432,969
2015-10-19 $38.30 $38.72 $36.95 $37.59 $36.27 1,825,206
2015-10-16 $39.95 $40.53 $37.55 $38.72 $37.37 1,830,307
2015-10-15 $39.18 $40.20 $38.40 $40.17 $38.76 1,507,917
2015-10-14 $38.67 $39.76 $38.25 $39.62 $38.23 1,697,182
2015-10-13 $38.30 $39.57 $37.54 $38.67 $37.32 1,962,458
2015-10-12 $41.48 $41.55 $38.48 $39.11 $37.74 1,985,442
2015-10-09 $41.49 $42.23 $39.85 $41.46 $40.01 2,062,804
2015-10-08 $38.56 $41.37 $37.73 $41.29 $39.85 1,766,838
2015-10-07 $39.21 $40.79 $37.77 $38.68 $37.33 3,963,670
2015-10-06 $36.18 $38.67 $35.77 $38.40 $37.06 2,279,703
2015-10-05 $36.09 $37.12 $35.47 $36.05 $34.79 1,872,912
2015-10-02 $31.84 $35.49 $31.52 $35.39 $34.15 1,806,421
2015-10-01 $33.47 $34.64 $31.72 $32.47 $31.33 1,754,427
2015-09-30 $30.58 $32.36 $30.36 $32.04 $30.92 2,436,958
2015-09-29 $30.15 $31.03 $29.75 $30.00 $28.95 1,935,242
2015-09-28 $31.31 $32.13 $29.63 $29.80 $28.76 2,421,759
2015-09-25 $32.14 $32.50 $31.01 $31.85 $30.74 1,316,897
2015-09-24 $31.75 $32.46 $30.90 $31.80 $30.69 1,851,107
2015-09-23 $34.37 $34.75 $31.97 $32.16 $31.03 1,562,188
2015-09-22 $34.27 $35.76 $33.94 $34.17 $32.97 1,618,241
2015-09-21 $36.02 $36.41 $34.85 $35.01 $33.78 1,568,756
2015-09-18 $37.89 $38.74 $35.23 $35.39 $34.15 2,104,843
2015-09-17 $38.93 $40.40 $38.21 $38.86 $37.50 1,576,134
2015-09-16 $36.78 $39.07 $36.66 $38.98 $37.62 1,960,540
2015-09-15 $34.93 $36.36 $34.76 $36.04 $34.78 1,789,732
2015-09-14 $35.16 $35.53 $33.50 $34.81 $33.59 1,657,224
2015-09-11 $34.27 $35.33 $33.69 $35.23 $34.00 1,584,405
2015-09-10 $34.75 $35.53 $33.51 $34.96 $33.74 1,390,661
2015-09-09 $36.66 $37.79 $34.37 $34.47 $33.26 1,709,797
2015-09-08 $36.94 $37.14 $34.77 $36.45 $35.17 1,345,361
2015-09-04 $35.54 $36.79 $35.30 $36.31 $35.04 1,420,030
2015-09-03 $36.22 $37.81 $35.38 $36.09 $34.83 2,339,863
2015-09-02 $35.13 $36.34 $33.62 $36.07 $34.81 1,983,498
2015-09-01 $35.00 $36.78 $33.21 $34.50 $33.29 2,006,695
2015-08-31 $33.50 $37.66 $32.74 $36.70 $35.42 2,384,684
2015-08-28 $32.16 $35.51 $31.87 $34.73 $33.51 1,702,971
2015-08-27 $29.91 $32.73 $29.54 $32.35 $31.22 2,306,826
2015-08-26 $28.80 $29.13 $27.83 $28.70 $27.70 2,236,425
2015-08-25 $31.16 $31.16 $28.28 $28.31 $27.32 2,216,860
2015-08-24 $30.00 $32.25 $29.48 $29.93 $28.88 684,234
2015-08-21 $34.61 $35.44 $32.61 $33.00 $31.85 2,256,785
2015-08-20 $36.44 $36.87 $34.90 $35.01 $33.78 1,377,613
2015-08-19 $37.91 $38.39 $34.19 $36.42 $35.15 2,008,230
2015-08-18 $37.39 $38.38 $36.90 $38.35 $37.01 1,144,465
2015-08-17 $37.82 $38.51 $37.23 $37.49 $36.18 881,216
2015-08-14 $39.36 $40.37 $37.85 $37.98 $36.65 1,193,912
2015-08-13 $39.00 $39.86 $38.05 $39.51 $38.13 1,747,393
2015-08-12 $37.32 $40.27 $37.32 $39.85 $38.46 1,900,540
2015-08-11 $36.66 $37.63 $35.24 $37.45 $36.14 1,032,519
2015-08-10 $35.10 $37.86 $34.64 $37.70 $36.38 1,068,378
2015-08-07 $36.44 $37.99 $34.59 $34.98 $33.76 979,434
2015-08-06 $33.59 $37.24 $32.82 $36.99 $35.70 1,626,971
2015-08-05 $35.62 $36.26 $33.62 $33.69 $32.51 1,331,785
2015-08-04 $36.00 $36.49 $34.50 $34.89 $33.67 1,166,416
2015-08-03 $36.40 $37.01 $35.16 $35.32 $34.08 1,955,098
2015-07-31 $37.81 $38.84 $36.99 $37.07 $35.77 1,907,359
2015-07-30 $37.88 $38.59 $36.89 $37.92 $36.59 2,642,056
2015-07-29 $36.54 $39.06 $36.26 $38.13 $36.80 5,194,955
2015-07-28 $32.75 $34.57 $32.06 $34.19 $32.99 2,867,902
2015-07-27 $32.71 $33.91 $32.01 $32.64 $31.50 2,853,654
2015-07-24 $35.12 $35.29 $33.04 $33.40 $32.23 2,070,141
2015-07-23 $34.70 $35.82 $34.15 $35.29 $34.06 2,225,084
2015-07-22 $34.76 $35.12 $33.97 $34.61 $33.40 2,640,558
2015-07-21 $35.01 $36.74 $34.67 $34.99 $33.77 2,436,232
2015-07-20 $36.55 $36.71 $34.65 $34.94 $33.72 2,250,148
2015-07-17 $37.92 $37.99 $36.23 $36.71 $35.43 2,206,793
2015-07-16 $40.38 $40.49 $37.70 $38.00 $36.67 2,387,118
2015-07-15 $42.64 $42.99 $40.04 $40.38 $38.97 1,497,544
2015-07-14 $42.00 $43.56 $41.97 $43.24 $41.73 1,442,627
2015-07-13 $42.28 $42.79 $40.96 $42.42 $40.94 1,736,962
2015-07-10 $44.91 $45.14 $42.29 $42.47 $40.98 1,625,837
2015-07-09 $43.72 $44.84 $43.52 $44.35 $42.80 2,022,532
2015-07-08 $43.61 $45.14 $41.83 $42.73 $41.23 1,456,797
2015-07-07 $41.83 $44.83 $40.53 $44.29 $42.74 2,128,264
2015-07-06 $42.54 $43.47 $41.52 $41.98 $40.51 2,116,016
2015-07-02 $44.00 $44.82 $43.52 $43.53 $42.01 1,252,064
2015-07-01 $45.46 $45.98 $43.44 $43.72 $42.19 1,692,265
2015-06-30 $46.16 $46.96 $45.75 $46.12 $44.51 1,304,679
2015-06-29 $46.33 $47.00 $45.30 $45.54 $43.95 1,987,740
2015-06-26 $47.01 $47.66 $46.59 $47.35 $45.69 2,371,150
2015-06-25 $47.60 $48.02 $46.92 $47.20 $45.55 1,215,887
2015-06-24 $47.25 $48.60 $46.75 $47.55 $45.89 1,523,038
2015-06-23 $45.67 $47.34 $45.67 $47.30 $45.64 1,331,713
2015-06-22 $44.37 $46.08 $43.70 $45.91 $44.30 1,561,635
2015-06-19 $44.49 $45.54 $44.26 $44.78 $43.21 2,546,141
2015-06-18 $46.51 $46.88 $45.10 $45.14 $43.56 1,620,719
2015-06-17 $48.51 $48.87 $46.19 $46.26 $44.64 1,745,888
2015-06-16 $46.94 $49.26 $46.71 $48.10 $46.42 2,348,593
2015-06-15 $45.68 $47.66 $45.43 $47.18 $45.53 1,770,534
2015-06-12 $46.43 $46.85 $45.23 $46.20 $44.58 1,869,040
2015-06-11 $46.95 $47.78 $46.81 $47.02 $45.37 1,676,072
2015-06-10 $49.38 $49.45 $46.39 $46.53 $44.90 2,418,003
2015-06-09 $49.42 $50.00 $47.93 $48.01 $46.33 1,176,759
2015-06-08 $49.33 $50.37 $48.01 $48.55 $46.85 1,669,673
2015-06-05 $49.04 $50.84 $48.71 $49.17 $47.45 1,864,342
2015-06-04 $51.09 $51.18 $49.06 $49.25 $47.53 1,807,544
2015-06-03 $52.42 $53.74 $51.55 $51.58 $49.78 1,256,686
2015-06-02 $50.64 $52.84 $50.37 $52.80 $50.95 1,435,130
2015-06-01 $52.10 $52.40 $49.99 $50.60 $48.83 2,316,361
2015-05-29 $51.93 $53.04 $51.38 $52.32 $50.49 1,082,418
2015-05-28 $52.83 $52.96 $50.79 $51.52 $49.72 1,297,317
2015-05-27 $52.18 $53.68 $51.23 $53.20 $51.34 1,336,497
2015-05-26 $52.96 $53.20 $51.91 $52.33 $50.50 1,458,027
2015-05-22 $54.40 $55.57 $53.40 $53.56 $51.69 1,765,569
2015-05-21 $55.06 $56.76 $54.70 $55.59 $53.64 1,337,766
2015-05-20 $55.01 $55.08 $53.13 $54.42 $52.52 1,600,126
2015-05-19 $55.79 $56.93 $53.86 $54.53 $52.62 1,421,490
2015-05-18 $56.09 $56.88 $55.02 $56.81 $54.82 1,280,480
2015-05-15 $56.28 $57.19 $55.00 $56.08 $54.12 1,507,046
2015-05-14 $58.54 $58.54 $56.46 $56.53 $54.55 1,848,766
2015-05-13 $59.49 $59.49 $57.56 $58.41 $56.37 1,465,811
2015-05-12 $57.88 $59.36 $57.39 $59.01 $56.95 1,037,775
2015-05-11 $60.28 $60.28 $57.46 $57.88 $55.85 2,485,378
2015-05-08 $56.49 $58.72 $55.16 $58.44 $56.39 1,731,741
2015-05-07 $56.87 $56.87 $53.56 $55.76 $53.81 2,566,235
2015-05-06 $59.11 $59.11 $55.05 $56.61 $54.63 3,265,186
2015-05-05 $58.64 $59.15 $57.11 $57.48 $55.47 2,552,698
2015-05-04 $56.79 $57.95 $56.32 $57.67 $55.65 2,605,130
2015-05-01 $57.65 $57.89 $55.75 $56.22 $54.25 1,531,042
2015-04-30 $57.29 $58.71 $56.14 $57.97 $55.94 1,494,681
2015-04-29 $54.80 $57.71 $54.65 $57.22 $55.22 872,758
2015-04-28 $54.22 $55.76 $54.05 $55.25 $53.32 945,558
2015-04-27 $54.86 $55.87 $54.28 $54.69 $52.78 1,027,211
2015-04-24 $54.60 $55.66 $53.17 $54.36 $52.46 1,150,501
2015-04-23 $55.37 $56.75 $55.05 $55.31 $53.37 1,288,382
2015-04-22 $54.62 $55.81 $53.59 $55.21 $53.28 1,557,260
2015-04-21 $57.46 $57.46 $53.85 $53.98 $52.04 1,387,288
2015-04-20 $58.30 $59.24 $57.19 $57.42 $55.36 1,133,416
2015-04-17 $56.02 $59.28 $55.97 $58.22 $56.13 2,281,044
2015-04-16 $57.66 $57.79 $55.43 $55.76 $53.76 1,805,342
2015-04-15 $57.19 $59.01 $56.32 $58.42 $56.32 1,896,132
2015-04-14 $55.21 $57.33 $54.54 $56.92 $54.88 1,281,159
2015-04-13 $55.67 $55.90 $53.41 $54.49 $52.54 1,189,454
2015-04-10 $54.45 $54.90 $53.50 $54.86 $52.89 887,582
2015-04-09 $53.47 $54.66 $53.19 $53.89 $51.96 1,498,036
2015-04-08 $55.95 $55.95 $52.69 $52.80 $50.91 1,808,743
2015-04-07 $54.47 $55.54 $53.63 $53.92 $51.99 2,436,347
2015-04-06 $54.36 $55.07 $53.48 $54.81 $52.84 1,729,996
2015-04-02 $51.90 $54.34 $51.75 $53.70 $51.77 1,342,358
2015-04-01 $51.99 $53.30 $51.52 $52.57 $50.68 1,505,887
2015-03-31 $51.56 $52.83 $51.15 $51.68 $49.83 2,035,596
2015-03-30 $51.84 $52.47 $50.51 $52.34 $50.46 1,854,937
2015-03-27 $50.44 $51.47 $49.48 $51.23 $49.39 1,753,897
2015-03-26 $51.29 $52.45 $49.97 $51.07 $49.24 1,635,785
2015-03-25 $48.64 $49.58 $47.63 $49.34 $47.57 2,076,568
2015-03-24 $46.25 $48.31 $45.50 $48.22 $46.49 1,876,077
2015-03-23 $47.10 $48.74 $45.83 $45.96 $44.31 1,235,906
2015-03-20 $46.11 $47.47 $46.00 $47.09 $45.40 1,701,937
2015-03-19 $45.60 $45.60 $44.20 $45.21 $43.59 1,754,205
2015-03-18 $42.54 $47.91 $41.95 $47.14 $45.45 2,364,137
2015-03-17 $44.05 $44.50 $43.06 $43.12 $41.57 1,344,281
2015-03-16 $43.19 $44.08 $41.96 $43.95 $42.37 981,679
2015-03-13 $43.41 $43.64 $41.69 $43.56 $42.00 1,569,088
2015-03-12 $44.89 $45.11 $43.13 $43.22 $41.67 1,153,656
2015-03-11 $42.66 $45.13 $42.49 $44.83 $43.22 1,281,756
2015-03-10 $42.96 $44.16 $42.69 $42.75 $41.22 1,368,010
2015-03-09 $44.79 $45.30 $43.52 $43.79 $42.22 1,228,382
2015-03-06 $45.58 $46.51 $44.38 $44.49 $42.89 1,236,487
2015-03-05 $47.39 $47.39 $46.26 $46.30 $44.64 1,089,664
2015-03-04 $47.76 $47.99 $46.12 $47.79 $46.08 1,647,068
2015-03-03 $46.84 $49.25 $46.84 $47.67 $45.96 1,996,917
2015-03-02 $48.37 $48.54 $45.97 $46.66 $44.99 2,094,701
2015-02-27 $50.83 $51.11 $48.42 $48.52 $46.78 1,538,673
2015-02-26 $51.86 $52.42 $49.63 $50.43 $48.62 2,946,405
2015-02-25 $47.10 $53.31 $46.97 $52.95 $51.05 4,364,564
2015-02-24 $47.51 $47.60 $45.37 $46.26 $44.60 3,078,908
2015-02-23 $46.41 $47.67 $45.53 $46.90 $45.22 1,757,201
2015-02-20 $48.96 $49.78 $46.60 $47.24 $45.55 1,196,082
2015-02-19 $46.79 $50.26 $46.13 $48.96 $47.20 1,184,290
2015-02-18 $49.35 $49.72 $48.00 $48.66 $46.91 1,096,991
2015-02-17 $48.03 $49.78 $47.21 $49.55 $47.77 1,376,152
2015-02-13 $48.92 $50.02 $47.87 $48.56 $46.82 1,212,099
2015-02-12 $46.54 $48.55 $45.70 $47.73 $46.02 1,691,826
2015-02-11 $44.56 $46.10 $42.74 $45.33 $43.70 2,328,083
2015-02-10 $47.80 $47.87 $44.97 $45.90 $44.25 1,848,740
2015-02-09 $48.77 $49.86 $47.38 $47.52 $45.82 1,260,337
2015-02-06 $49.12 $49.83 $47.25 $48.14 $46.41 1,478,696
2015-02-05 $49.73 $50.85 $48.05 $48.63 $46.89 2,052,498
2015-02-04 $48.22 $49.29 $47.05 $48.36 $46.63 2,761,735
2015-02-03 $43.87 $49.66 $43.53 $49.61 $47.83 7,476,118
2015-02-02 $38.47 $41.02 $38.27 $40.91 $39.44 1,866,569
2015-01-30 $35.24 $38.68 $34.83 $37.82 $36.46 1,805,042
2015-01-29 $35.17 $35.84 $34.30 $35.82 $34.54 2,535,761
2015-01-28 $37.55 $37.85 $34.40 $34.75 $33.50 1,834,128
2015-01-27 $37.15 $38.26 $36.31 $38.04 $36.68 756,844
2015-01-26 $35.92 $37.74 $35.73 $37.34 $36.00 1,174,499
2015-01-23 $35.47 $37.28 $35.01 $35.91 $34.62 1,480,630
2015-01-22 $36.06 $36.34 $35.09 $35.83 $34.54 1,897,412
2015-01-21 $34.72 $36.62 $34.60 $35.84 $34.55 1,878,367
2015-01-20 $35.55 $35.55 $33.68 $34.16 $32.93 1,543,434
2015-01-16 $33.79 $36.55 $33.75 $35.92 $34.63 1,767,247
2015-01-15 $34.36 $35.00 $32.44 $33.41 $32.21 2,473,509
2015-01-14 $32.76 $33.71 $31.01 $33.64 $32.43 2,773,548
2015-01-13 $32.68 $33.14 $31.82 $32.55 $31.38 1,857,903
2015-01-12 $34.89 $35.12 $32.28 $32.65 $31.48 2,369,846
2015-01-09 $36.30 $36.84 $35.17 $35.76 $34.48 2,113,808
2015-01-08 $34.96 $36.60 $34.25 $36.23 $34.93 1,827,348
2015-01-07 $36.50 $36.90 $33.84 $34.39 $33.16 1,721,630
2015-01-06 $35.44 $36.40 $34.35 $35.91 $34.62 1,746,795
2015-01-05 $37.42 $37.45 $34.88 $35.82 $34.54 1,529,453
2015-01-02 $38.32 $39.24 $37.39 $38.37 $36.99 1,035,567
2014-12-31 $38.23 $39.40 $37.01 $38.58 $37.20 967,229
2014-12-30 $38.15 $39.29 $37.67 $38.60 $37.22 1,092,906
2014-12-29 $38.99 $39.90 $38.18 $38.63 $37.24 956,018
2014-12-26 $39.33 $39.52 $38.22 $38.67 $37.28 1,175,315
2014-12-24 $38.37 $39.08 $37.32 $38.83 $37.44 796,215
2014-12-23 $38.37 $39.46 $37.94 $39.18 $37.77 1,375,995
2014-12-22 $38.68 $38.80 $37.31 $37.99 $36.63 1,708,830
2014-12-19 $37.30 $38.89 $36.55 $38.76 $37.37 3,522,778
2014-12-18 $39.62 $40.27 $35.72 $36.93 $35.61 3,828,801
2014-12-17 $31.58 $38.54 $31.43 $38.22 $36.85 5,023,537
2014-12-16 $29.91 $32.61 $29.52 $31.56 $30.43 2,664,802
2014-12-15 $31.23 $31.69 $30.16 $30.19 $29.11 2,712,665
2014-12-12 $29.80 $31.96 $29.57 $30.84 $29.73 3,342,160
2014-12-11 $30.14 $32.72 $30.14 $30.29 $29.20 2,895,161
2014-12-10 $31.34 $31.36 $29.41 $30.17 $29.09 2,920,940
2014-12-09 $30.19 $32.18 $30.19 $32.09 $30.94 3,022,735
2014-12-08 $33.06 $33.14 $30.11 $30.18 $29.10 3,485,919
2014-12-05 $34.10 $34.60 $33.06 $33.18 $31.99 2,023,599
2014-12-04 $36.14 $36.30 $33.91 $34.31 $33.08 2,360,752
2014-12-03 $38.07 $39.00 $37.08 $37.10 $35.77 3,052,384
2014-12-02 $39.10 $39.65 $37.48 $37.68 $36.33 2,027,315
2014-12-01 $43.65 $43.65 $38.22 $39.23 $37.82 3,493,020
2014-11-28 $48.88 $48.97 $43.20 $43.45 $41.89 1,480,328
2014-11-26 $52.66 $53.32 $51.78 $52.17 $50.30 1,142,521
2014-11-25 $54.24 $54.63 $52.41 $52.86 $50.96 1,087,683

SM Energy Company (SM) News Headlines

Recent SM Energy Company (SM) News
Time Published Title News Site