Stellantis N.V (STLA) Exchange: NYSE

Data as of Aug. 22, 2025

$10.13 ($0.49) 5.08%

Stellantis N.V - Daily Information
Click for more stock information on Stellantis N.V.
Daily Information Data
Date Aug. 22, 2025
Open $9.73
Previous Close $10.13
High $10.19
Low $9.72
Adjusted Open $9.73
Previous Adjusted Close $10.13
Adjusted High $10.19
Adjusted Low $9.72

About Stellantis N.V (STLA)

The Chrysler Pacifica and Pacifica Hybrid reinvent the minivan segment with an unprecedented level of functionality, versatility, technology and bold styling. Re-engineered from the ground up on an all-new platform, the Pacifica delivers class-leading gasoline and hybrid powertrains to the minivan segment. The Pacifica Hybrid takes this revolutionary vehicle a step further with its innovative, advanced hybrid powertrain. It's the first and only electrified vehicle in the minivan segment and achieves more than 80 miles per gallon equivalent (MPGe) in electric-only mode, has an all-electric range of more than 30 miles and a total range of more than 500 miles. With more than 100 available safety and security features, the Uconnect Theater rear-seat entertainment system, available 4G Wifi and a full array of comfort and convenience technologies, the Chrysler Pacifica has earned its spot as the most awarded minivan since 2016, with both the Pacifica and Pacifica Hybrid serving as no-compromise minivans ideally suited for today's families. About Ram Truck Brand In 2009, the Ram Truck brand launched as a stand-alone division, focused on meeting the demands of truck buyers and delivering benchmark-quality vehicles. With a full lineup of trucks, the Ram 1500, 2500/3500 Heavy Duty, 3500/4500/5500 Chassis Cab, ProMaster and ProMaster City, the Ram brand builds trucks that get the hard work done and families where they need to go. Ram continues to outperform the competition and sets the benchmarks for: Segment first 1,000 lb.-ft of torque with Cummins Turbo Diesel Towing capacity of 35,100 lbs. with Ram 3500 Payload of 7,680 lbs. with Ram 3500 Most luxurious: Ram Limited with real wood, real leather and 12-inch Uconnect touchscreen Best ride and handling with exclusive link coil rear and auto-level air suspensions Most interior space with Ram Mega Cab Most capable full-size off-road pickup – Ram Power Wagon Most-awarded light-duty truck in America Highest owner loyalty of any half-ton pickup Over the last 30 years, Ram has the highest percentage of pickups still on the road Ram is part of the portfolio of brands offered by global automaker Fiat Chrysler Automobiles.

Historical Stock Data for Stellantis N.V (STLA)

Date Open High Low Close Adj.Close Volume
2025-08-22 $9.73 $10.19 $9.72 $10.13 $10.13 16,257,917
2025-08-21 $9.68 $9.69 $9.58 $9.64 $9.64 7,772,503
2025-08-20 $9.85 $9.95 $9.76 $9.77 $9.77 8,289,414
2025-08-19 $9.90 $10.04 $9.87 $9.94 $9.94 12,018,829
2025-08-18 $9.62 $9.74 $9.59 $9.68 $9.68 8,522,569
2025-08-15 $9.85 $9.92 $9.79 $9.79 $9.79 8,955,632
2025-08-14 $9.69 $9.74 $9.62 $9.74 $9.74 12,587,659
2025-08-13 $9.57 $9.75 $9.54 $9.74 $9.74 14,420,235
2025-08-12 $9.44 $9.70 $9.43 $9.63 $9.63 12,666,853
2025-08-11 $9.42 $9.52 $9.29 $9.35 $9.35 10,153,846
2025-08-08 $9.32 $9.48 $9.28 $9.43 $9.43 12,909,122
2025-08-07 $9.12 $9.30 $9.10 $9.22 $9.22 20,429,711
2025-08-06 $8.92 $8.99 $8.87 $8.96 $8.96 12,456,027
2025-08-05 $8.77 $8.84 $8.66 $8.82 $8.82 9,975,874
2025-08-04 $8.80 $8.82 $8.71 $8.74 $8.74 11,870,126
2025-08-01 $8.89 $8.90 $8.69 $8.79 $8.79 14,703,055
2025-07-31 $8.92 $9.07 $8.82 $8.89 $8.89 28,149,796
2025-07-30 $9.40 $9.41 $8.93 $9.01 $9.01 22,840,590
2025-07-29 $9.60 $9.89 $9.44 $9.59 $9.59 32,850,727
2025-07-28 $9.72 $9.77 $9.55 $9.70 $9.70 41,729,647
2025-07-25 $9.86 $10.14 $9.78 $10.13 $10.13 22,608,163
2025-07-24 $9.76 $9.91 $9.58 $9.58 $9.58 30,771,052
2025-07-23 $9.87 $10.39 $9.76 $10.34 $10.34 56,235,306
2025-07-22 $9.19 $9.35 $9.14 $9.27 $9.27 24,564,468
2025-07-21 $9.10 $9.48 $9.03 $9.26 $9.26 42,200,978
2025-07-18 $9.33 $9.35 $9.17 $9.20 $9.20 21,216,586
2025-07-17 $9.44 $9.55 $9.38 $9.41 $9.41 21,890,838
2025-07-16 $9.48 $9.48 $9.31 $9.42 $9.42 31,175,734
2025-07-15 $10.04 $10.05 $9.47 $9.49 $9.49 43,600,015
2025-07-14 $9.98 $10.02 $9.82 $9.87 $9.87 29,224,510
2025-07-11 $10.06 $10.12 $9.95 $10.07 $10.07 27,162,322
2025-07-10 $10.38 $10.54 $10.32 $10.37 $10.37 28,845,862
2025-07-09 $10.25 $10.29 $10.11 $10.28 $10.28 22,738,546
2025-07-08 $9.87 $10.19 $9.86 $10.11 $10.11 38,377,131
2025-07-07 $9.92 $10.07 $9.72 $9.80 $9.80 31,163,784
2025-07-03 $10.33 $10.46 $10.24 $10.31 $10.31 28,350,740
2025-07-02 $10.20 $10.34 $10.12 $10.33 $10.33 23,580,528
2025-07-01 $9.87 $10.42 $9.81 $10.22 $10.22 35,637,911
2025-06-30 $10.10 $10.12 $9.97 $10.03 $10.03 15,856,139
2025-06-27 $10.06 $10.39 $10.05 $10.19 $10.19 31,049,193
2025-06-26 $9.79 $9.94 $9.73 $9.93 $9.93 11,252,916
2025-06-25 $10.04 $10.05 $9.80 $9.86 $9.86 27,760,239
2025-06-24 $9.52 $9.63 $9.47 $9.59 $9.59 11,042,042
2025-06-23 $9.20 $9.36 $9.12 $9.36 $9.36 15,879,820
2025-06-20 $9.55 $9.59 $9.40 $9.41 $9.41 14,728,235
2025-06-18 $9.53 $9.64 $9.49 $9.55 $9.55 9,307,191
2025-06-17 $9.90 $9.92 $9.55 $9.58 $9.58 14,203,251
2025-06-16 $9.91 $10.01 $9.85 $9.87 $9.87 17,945,133
2025-06-13 $9.81 $9.87 $9.65 $9.70 $9.70 21,782,723
2025-06-12 $10.13 $10.25 $10.05 $10.12 $10.12 14,697,097
2025-06-11 $10.44 $10.49 $10.29 $10.31 $10.31 14,675,609
2025-06-10 $10.21 $10.50 $10.13 $10.43 $10.43 22,183,014
2025-06-09 $9.92 $10.02 $9.92 $9.96 $9.96 8,817,115
2025-06-06 $9.78 $9.94 $9.77 $9.87 $9.87 10,853,471
2025-06-05 $9.82 $9.87 $9.63 $9.68 $9.68 14,088,912
2025-06-04 $9.88 $9.96 $9.82 $9.91 $9.91 11,236,578
2025-06-03 $9.70 $9.99 $9.65 $9.90 $9.90 9,932,680
2025-06-02 $9.83 $9.85 $9.73 $9.78 $9.78 15,192,563
2025-05-30 $10.17 $10.25 $10.06 $10.14 $10.14 14,407,243
2025-05-29 $10.40 $10.40 $10.21 $10.31 $10.31 10,093,965
2025-05-28 $10.48 $10.49 $10.15 $10.15 $10.15 15,364,442
2025-05-27 $10.57 $10.57 $10.41 $10.48 $10.48 12,369,844
2025-05-23 $9.93 $10.02 $9.89 $9.89 $9.89 15,791,415
2025-05-22 $10.38 $10.43 $10.28 $10.35 $10.35 10,328,947
2025-05-21 $10.71 $10.81 $10.53 $10.57 $10.57 10,676,466
2025-05-20 $10.75 $10.86 $10.72 $10.75 $10.75 8,429,736
2025-05-19 $10.66 $10.74 $10.61 $10.67 $10.67 10,629,993
2025-05-16 $10.73 $10.77 $10.62 $10.75 $10.75 7,690,567
2025-05-15 $10.75 $10.76 $10.63 $10.70 $10.70 9,410,555
2025-05-14 $10.85 $10.93 $10.79 $10.83 $10.83 9,791,222
2025-05-13 $10.69 $10.99 $10.67 $10.96 $10.96 17,602,000
2025-05-12 $10.63 $10.70 $10.31 $10.47 $10.47 19,298,780
2025-05-09 $9.84 $9.97 $9.73 $9.83 $9.83 17,687,733
2025-05-08 $9.62 $9.95 $9.60 $9.88 $9.88 12,555,743
2025-05-07 $9.46 $9.46 $9.32 $9.44 $9.44 9,315,654
2025-05-06 $9.38 $9.48 $9.34 $9.38 $9.38 11,635,098
2025-05-05 $9.59 $9.59 $9.44 $9.45 $9.45 7,740,550
2025-05-02 $9.50 $9.60 $9.37 $9.59 $9.59 15,780,148
2025-05-01 $9.46 $9.63 $9.43 $9.46 $9.46 11,581,830
2025-04-30 $9.29 $9.32 $9.17 $9.28 $9.28 14,367,035
2025-04-29 $9.43 $9.79 $9.37 $9.59 $9.59 18,464,084
2025-04-28 $9.44 $9.53 $9.31 $9.36 $9.36 10,522,113
2025-04-25 $9.25 $9.43 $9.21 $9.42 $9.42 6,554,908
2025-04-24 $9.14 $9.34 $9.10 $9.33 $9.33 11,394,157
2025-04-23 $9.14 $9.25 $8.89 $8.94 $8.94 18,614,280
2025-04-22 $9.34 $9.58 $9.31 $9.50 $8.74 23,625,804
2025-04-21 $9.43 $9.46 $9.06 $9.26 $8.52 17,602,841
2025-04-17 $9.35 $9.52 $9.26 $9.43 $8.68 18,249,138
2025-04-16 $9.16 $9.36 $9.12 $9.23 $8.49 16,442,268
2025-04-15 $9.37 $9.54 $9.27 $9.36 $8.61 29,954,484
2025-04-14 $8.96 $9.48 $8.72 $9.37 $9.37 45,521,465
2025-04-11 $8.63 $8.91 $8.58 $8.87 $8.87 21,461,787
2025-04-10 $9.23 $9.37 $8.70 $8.91 $8.91 36,101,045
2025-04-09 $8.68 $10.13 $8.55 $10.12 $10.12 51,190,508
2025-04-08 $9.16 $9.23 $8.39 $8.53 $8.53 30,846,639
2025-04-07 $8.92 $9.77 $8.84 $9.26 $9.26 32,821,508
2025-04-04 $9.67 $9.90 $9.36 $9.72 $9.72 32,363,334
2025-04-03 $10.93 $10.94 $10.16 $10.21 $10.21 31,987,981
2025-04-02 $10.95 $11.28 $10.93 $11.27 $11.27 16,806,181
2025-04-01 $11.13 $11.20 $10.95 $11.09 $11.09 16,400,349
2025-03-31 $11.08 $11.28 $11.02 $11.21 $11.21 19,999,805
2025-03-28 $11.65 $11.69 $11.29 $11.33 $11.33 15,818,108
2025-03-27 $11.68 $11.91 $11.46 $11.81 $11.81 37,994,418
2025-03-26 $12.30 $12.51 $11.89 $11.96 $11.96 30,921,252
2025-03-25 $12.41 $12.42 $12.26 $12.40 $12.40 11,601,634
2025-03-24 $12.11 $12.32 $12.11 $12.28 $12.28 12,710,121
2025-03-21 $11.95 $12.12 $11.94 $12.07 $12.07 14,538,396
2025-03-20 $12.11 $12.27 $12.07 $12.17 $12.17 25,832,818
2025-03-19 $12.54 $12.75 $12.51 $12.67 $12.67 6,514,879
2025-03-18 $12.68 $12.74 $12.59 $12.63 $12.63 14,938,990
2025-03-17 $12.44 $12.60 $12.41 $12.57 $12.57 12,009,355
2025-03-14 $12.10 $12.40 $12.03 $12.38 $12.38 11,070,421
2025-03-13 $11.99 $12.05 $11.82 $11.83 $11.83 19,391,802
2025-03-12 $12.25 $12.37 $12.10 $12.32 $12.32 19,176,237
2025-03-11 $12.82 $12.84 $12.20 $12.48 $12.48 27,470,285
2025-03-10 $12.90 $13.09 $12.66 $12.87 $12.87 25,401,986
2025-03-07 $12.47 $12.86 $12.44 $12.73 $12.73 19,774,740
2025-03-06 $12.67 $12.93 $12.58 $12.75 $12.75 22,798,694
2025-03-05 $12.58 $13.00 $12.47 $12.89 $12.89 25,205,141
2025-03-04 $11.88 $11.99 $11.40 $11.80 $11.80 33,070,907
2025-03-03 $13.04 $13.14 $12.22 $12.34 $12.34 24,619,220
2025-02-28 $12.81 $12.96 $12.59 $12.72 $12.72 21,867,089
2025-02-27 $12.80 $12.83 $12.56 $12.56 $12.56 16,523,374
2025-02-26 $13.38 $13.60 $13.18 $13.29 $13.29 24,085,368
2025-02-25 $14.25 $14.28 $13.90 $14.03 $14.03 15,918,637
2025-02-24 $14.04 $14.16 $13.92 $13.97 $13.97 11,899,656
2025-02-21 $14.22 $14.23 $13.90 $13.94 $13.94 8,185,669
2025-02-20 $13.96 $14.12 $13.87 $14.11 $14.11 6,728,787
2025-02-19 $13.99 $14.03 $13.84 $13.91 $13.91 8,701,564
2025-02-18 $14.18 $14.22 $14.10 $14.21 $14.21 7,417,775
2025-02-14 $14.03 $14.19 $13.98 $14.05 $14.05 12,555,732
2025-02-13 $13.71 $13.91 $13.06 $13.53 $13.53 24,495,693
2025-02-12 $13.10 $13.34 $13.07 $13.29 $13.29 14,089,325
2025-02-11 $13.07 $13.16 $13.03 $13.09 $13.09 7,787,117
2025-02-10 $12.98 $13.05 $12.92 $12.97 $12.97 5,558,744
2025-02-07 $13.07 $13.13 $12.83 $12.94 $12.94 12,958,506
2025-02-06 $13.15 $13.15 $12.92 $12.94 $12.94 12,975,781
2025-02-05 $13.01 $13.08 $12.93 $12.93 $12.93 8,996,869
2025-02-04 $12.95 $13.15 $12.93 $13.14 $13.14 9,283,970
2025-02-03 $12.52 $12.87 $12.39 $12.62 $12.62 18,099,403
2025-01-31 $13.37 $13.65 $12.99 $13.13 $13.13 16,067,753
2025-01-30 $13.65 $13.71 $13.34 $13.52 $13.52 9,740,098
2025-01-29 $13.35 $13.44 $13.30 $13.36 $13.36 7,546,344
2025-01-28 $13.58 $13.58 $13.19 $13.35 $13.35 15,083,155
2025-01-27 $13.53 $13.67 $13.53 $13.66 $13.66 8,846,528
2025-01-24 $13.47 $13.50 $13.37 $13.41 $13.41 8,345,956
2025-01-23 $13.19 $13.25 $13.13 $13.24 $13.24 6,958,890
2025-01-22 $13.20 $13.22 $13.11 $13.11 $13.11 8,184,580
2025-01-21 $13.19 $13.24 $13.10 $13.22 $13.22 6,044,783
2025-01-17 $13.01 $13.13 $12.82 $12.88 $12.88 9,025,908
2025-01-16 $12.74 $12.74 $12.49 $12.56 $12.56 7,835,260
2025-01-15 $12.70 $12.81 $12.64 $12.75 $12.75 6,857,169
2025-01-14 $12.52 $12.56 $12.39 $12.45 $12.45 11,673,070
2025-01-13 $12.28 $12.36 $12.22 $12.33 $12.33 7,318,625
2025-01-10 $12.74 $12.75 $12.51 $12.53 $12.53 6,398,818
2025-01-08 $12.84 $12.85 $12.72 $12.77 $12.77 9,259,138
2025-01-07 $13.27 $13.35 $13.10 $13.11 $13.11 8,232,194
2025-01-06 $13.08 $13.23 $12.97 $13.00 $13.00 12,112,123
2025-01-03 $12.49 $12.59 $12.41 $12.53 $12.53 8,469,760
2025-01-02 $12.96 $13.02 $12.76 $12.78 $12.78 8,668,651
2024-12-31 $13.11 $13.24 $13.02 $13.05 $13.05 6,214,498
2024-12-30 $13.11 $13.13 $12.98 $13.04 $13.04 8,086,840
2024-12-27 $13.04 $13.17 $13.02 $13.07 $13.07 5,267,875
2024-12-26 $13.00 $13.14 $12.97 $13.02 $13.02 4,529,491
2024-12-24 $12.91 $13.07 $12.89 $13.07 $13.07 1,991,139
2024-12-23 $12.73 $12.92 $12.72 $12.91 $12.91 5,567,537
2024-12-20 $12.70 $12.98 $12.68 $12.89 $12.89 6,840,861
2024-12-19 $13.03 $13.07 $12.80 $12.84 $12.84 6,674,308
2024-12-18 $13.30 $13.43 $12.78 $12.81 $12.81 8,628,841
2024-12-17 $13.40 $13.49 $13.31 $13.35 $13.35 10,273,978
2024-12-16 $13.36 $13.43 $13.15 $13.18 $13.18 13,863,822
2024-12-13 $13.99 $14.00 $13.85 $13.95 $13.95 9,559,824
2024-12-12 $13.84 $13.96 $13.71 $13.71 $13.71 5,589,284
2024-12-11 $13.92 $13.93 $13.74 $13.83 $13.83 8,752,945
2024-12-10 $13.94 $13.98 $13.77 $13.89 $13.89 12,271,834
2024-12-09 $13.92 $14.08 $13.70 $13.73 $13.73 10,853,348
2024-12-06 $13.69 $13.71 $13.45 $13.65 $13.65 17,147,331
2024-12-05 $13.29 $13.39 $13.19 $13.24 $13.24 11,732,373
2024-12-04 $12.84 $12.84 $12.64 $12.73 $12.73 8,226,245
2024-12-03 $12.59 $12.63 $12.51 $12.51 $12.51 12,518,565
2024-12-02 $12.27 $12.39 $12.12 $12.37 $12.37 23,214,483
2024-11-29 $13.00 $13.23 $12.99 $13.20 $13.20 4,756,244
2024-11-27 $12.63 $12.84 $12.63 $12.79 $12.79 6,365,627
2024-11-26 $12.93 $12.94 $12.58 $12.61 $12.61 14,663,169
2024-11-25 $13.31 $13.55 $13.30 $13.37 $13.37 10,557,912
2024-11-22 $12.73 $13.17 $12.73 $13.05 $13.05 12,220,830
2024-11-21 $12.68 $12.91 $12.68 $12.85 $12.85 7,018,150
2024-11-20 $12.91 $12.93 $12.79 $12.85 $12.85 7,115,022
2024-11-19 $12.91 $13.17 $12.83 $13.05 $13.05 8,858,057
2024-11-18 $13.25 $13.44 $13.24 $13.39 $13.39 4,524,679
2024-11-15 $13.39 $13.47 $13.32 $13.34 $13.34 5,883,443
2024-11-14 $13.45 $13.61 $13.34 $13.37 $13.37 9,046,586
2024-11-13 $13.09 $13.18 $13.02 $13.12 $13.12 6,821,702
2024-11-12 $13.34 $13.40 $13.21 $13.30 $13.30 5,832,078
2024-11-11 $13.56 $13.67 $13.53 $13.59 $13.59 7,181,543
2024-11-08 $13.44 $13.46 $13.27 $13.40 $13.40 8,197,876
2024-11-07 $14.19 $14.23 $13.96 $13.99 $13.99 6,819,666
2024-11-06 $13.67 $13.93 $13.44 $13.87 $13.87 24,313,759
2024-11-05 $13.58 $13.82 $13.55 $13.81 $13.81 5,590,563
2024-11-04 $13.80 $13.88 $13.66 $13.69 $13.69 6,346,789
2024-11-01 $13.77 $13.84 $13.63 $13.70 $13.70 7,359,381
2024-10-31 $13.70 $13.79 $13.53 $13.62 $13.62 7,389,561
2024-10-30 $13.02 $13.30 $12.98 $13.23 $13.23 5,413,698
2024-10-29 $13.50 $13.50 $13.30 $13.34 $13.34 7,053,827
2024-10-28 $13.53 $13.78 $13.52 $13.75 $13.75 5,904,009
2024-10-25 $13.69 $13.78 $13.60 $13.64 $13.64 5,207,642
2024-10-24 $13.73 $13.79 $13.55 $13.64 $13.64 9,321,169
2024-10-23 $13.25 $13.40 $13.21 $13.31 $13.31 9,366,710
2024-10-22 $12.92 $13.14 $12.88 $13.12 $13.12 6,980,365
2024-10-21 $13.05 $13.09 $12.89 $12.91 $12.91 5,511,792
2024-10-18 $13.25 $13.30 $13.17 $13.28 $13.28 5,519,554
2024-10-17 $13.04 $13.05 $12.89 $13.00 $13.00 6,540,241
2024-10-16 $12.98 $13.11 $12.98 $13.03 $13.03 6,406,255
2024-10-15 $13.00 $13.11 $12.89 $12.91 $12.91 7,912,937
2024-10-14 $13.06 $13.25 $13.02 $13.24 $13.24 5,936,105
2024-10-11 $12.78 $13.03 $12.74 $13.01 $13.01 14,645,679
2024-10-10 $13.34 $13.37 $13.23 $13.30 $13.30 5,539,372
2024-10-09 $13.26 $13.58 $13.22 $13.40 $13.40 9,078,955
2024-10-08 $13.32 $13.32 $13.11 $13.16 $13.16 7,154,419
2024-10-07 $13.26 $13.44 $13.25 $13.35 $13.35 6,459,971
2024-10-04 $13.39 $13.47 $13.21 $13.32 $13.32 11,242,456
2024-10-03 $13.02 $13.22 $12.98 $13.08 $13.08 10,279,208
2024-10-02 $13.78 $13.85 $13.61 $13.63 $13.63 8,532,243
2024-10-01 $13.90 $13.92 $13.69 $13.71 $13.71 13,124,175
2024-09-30 $14.02 $14.11 $13.76 $14.05 $14.05 33,521,794
2024-09-27 $16.21 $16.29 $16.05 $16.06 $16.06 7,646,306
2024-09-26 $15.62 $15.75 $15.58 $15.64 $15.64 5,838,138
2024-09-25 $15.51 $15.52 $15.24 $15.25 $15.25 8,291,052
2024-09-24 $15.54 $15.77 $15.49 $15.56 $15.56 13,345,641
2024-09-23 $15.16 $15.59 $15.12 $15.45 $15.45 14,950,850
2024-09-20 $15.20 $15.24 $14.99 $15.00 $15.00 10,152,507
2024-09-19 $15.60 $15.65 $15.38 $15.42 $15.42 8,234,540
2024-09-18 $15.29 $15.50 $15.14 $15.20 $15.20 8,489,644
2024-09-17 $15.25 $15.33 $15.05 $15.10 $15.10 11,883,430
2024-09-16 $15.12 $15.22 $15.03 $15.19 $15.19 10,700,597
2024-09-13 $15.02 $15.24 $15.01 $15.07 $15.07 13,101,911
2024-09-12 $14.90 $15.04 $14.76 $15.00 $15.00 11,287,579
2024-09-11 $15.08 $15.23 $14.87 $15.21 $15.21 8,636,505
2024-09-10 $15.11 $15.17 $14.91 $15.14 $15.14 16,087,593
2024-09-09 $15.48 $15.65 $15.46 $15.55 $15.55 5,468,309
2024-09-06 $15.83 $15.92 $15.50 $15.50 $15.50 6,651,516
2024-09-05 $16.09 $16.11 $15.80 $15.83 $15.83 7,340,737
2024-09-04 $15.93 $16.13 $15.93 $16.08 $16.08 4,905,513
2024-09-03 $16.35 $16.38 $15.85 $15.91 $15.91 8,913,711
2024-08-30 $16.74 $16.79 $16.61 $16.78 $16.78 6,507,306
2024-08-29 $16.74 $16.91 $16.67 $16.74 $16.74 4,874,614
2024-08-28 $16.66 $16.73 $16.60 $16.70 $16.70 3,945,324
2024-08-27 $16.92 $16.92 $16.73 $16.78 $16.78 5,036,905
2024-08-26 $16.75 $16.78 $16.63 $16.65 $16.65 4,261,614
2024-08-23 $16.55 $16.81 $16.53 $16.80 $16.80 6,475,457
2024-08-22 $16.50 $16.51 $16.28 $16.30 $16.30 5,306,836
2024-08-21 $16.58 $16.59 $16.48 $16.56 $16.56 6,150,023
2024-08-20 $16.38 $16.50 $16.29 $16.30 $16.30 5,704,940
2024-08-19 $16.22 $16.39 $16.22 $16.29 $16.29 6,491,039
2024-08-16 $15.81 $15.91 $15.78 $15.89 $15.89 5,004,444
2024-08-15 $15.87 $15.93 $15.81 $15.84 $15.84 5,028,893
2024-08-14 $15.68 $15.71 $15.53 $15.57 $15.57 5,834,151
2024-08-13 $15.17 $15.46 $15.12 $15.42 $15.42 9,174,544
2024-08-12 $15.40 $15.40 $15.19 $15.19 $15.19 6,479,387
2024-08-09 $15.33 $15.43 $15.28 $15.31 $15.31 9,604,818
2024-08-08 $15.45 $15.61 $15.38 $15.52 $15.52 9,259,423
2024-08-07 $15.72 $15.78 $15.32 $15.39 $15.39 10,214,200
2024-08-06 $15.35 $15.69 $15.29 $15.57 $15.57 8,691,267
2024-08-05 $15.53 $15.87 $15.51 $15.74 $15.74 11,632,855
2024-08-02 $16.09 $16.20 $15.82 $16.13 $16.13 11,846,127
2024-08-01 $16.62 $16.73 $16.22 $16.32 $16.32 9,718,379
2024-07-31 $16.62 $16.89 $16.57 $16.69 $16.69 9,700,104
2024-07-30 $16.97 $17.02 $16.64 $16.75 $16.75 9,554,946
2024-07-29 $16.88 $17.01 $16.71 $16.99 $16.99 13,861,795
2024-07-26 $17.63 $17.74 $17.42 $17.66 $17.66 12,017,125
2024-07-25 $17.97 $18.32 $17.67 $18.09 $18.09 16,457,141
2024-07-24 $19.81 $19.91 $19.55 $19.60 $19.60 9,057,279
2024-07-23 $20.25 $20.29 $19.80 $20.10 $20.10 9,692,731
2024-07-22 $20.45 $20.72 $20.29 $20.71 $20.71 6,611,546
2024-07-19 $20.23 $20.33 $20.09 $20.21 $20.21 7,659,801
2024-07-18 $21.00 $21.05 $20.46 $20.52 $20.52 6,327,572
2024-07-17 $20.15 $20.44 $20.10 $20.34 $20.34 7,044,509
2024-07-16 $20.05 $20.22 $19.98 $20.21 $20.21 5,703,399
2024-07-15 $20.29 $20.41 $20.22 $20.23 $20.23 4,467,345
2024-07-12 $20.29 $20.42 $20.25 $20.31 $20.31 5,323,413
2024-07-11 $20.14 $20.31 $20.09 $20.26 $20.26 8,472,738
2024-07-10 $19.80 $20.10 $19.79 $20.10 $20.10 4,900,836
2024-07-09 $19.46 $19.63 $19.43 $19.45 $19.45 5,717,786
2024-07-08 $19.64 $19.65 $19.40 $19.48 $19.48 6,869,881
2024-07-05 $19.81 $19.85 $19.47 $19.56 $19.56 6,642,495
2024-07-03 $19.73 $19.92 $19.73 $19.87 $19.87 5,132,485
2024-07-02 $19.47 $19.70 $19.44 $19.66 $19.66 6,578,554
2024-07-01 $20.16 $20.18 $19.92 $19.94 $19.94 5,936,215
2024-06-28 $19.63 $19.88 $19.59 $19.85 $19.85 8,359,782
2024-06-27 $19.98 $20.13 $19.76 $19.77 $19.77 8,013,053
2024-06-26 $20.52 $20.75 $20.49 $20.73 $20.73 6,272,321
2024-06-25 $20.71 $20.77 $20.57 $20.59 $20.59 6,248,173
2024-06-24 $20.81 $20.96 $20.68 $20.70 $20.70 5,100,680
2024-06-21 $20.40 $20.55 $20.31 $20.50 $20.50 3,944,912
2024-06-20 $20.44 $20.57 $20.34 $20.49 $20.49 6,481,745
2024-06-18 $20.44 $20.57 $20.36 $20.40 $20.40 4,383,882
2024-06-17 $20.34 $20.57 $20.26 $20.55 $20.55 5,535,044
2024-06-14 $20.20 $20.30 $19.99 $20.21 $20.21 11,407,877
2024-06-13 $21.45 $21.46 $20.95 $21.08 $21.08 9,211,202
2024-06-12 $21.88 $21.96 $21.72 $21.73 $21.73 5,286,212
2024-06-11 $21.52 $21.56 $21.35 $21.50 $21.50 4,760,533
2024-06-10 $21.64 $21.85 $21.58 $21.82 $21.82 4,775,267
2024-06-07 $21.75 $21.94 $21.70 $21.85 $21.85 3,978,734
2024-06-06 $22.01 $22.17 $21.97 $21.97 $21.97 3,423,517
2024-06-05 $22.10 $22.22 $21.90 $22.19 $22.19 5,556,629
2024-06-04 $21.81 $21.86 $21.61 $21.71 $21.71 3,970,921
2024-06-03 $22.16 $22.21 $21.85 $21.98 $21.98 4,607,987
2024-05-31 $22.14 $22.30 $21.86 $22.27 $22.27 6,816,392
2024-05-30 $22.24 $22.31 $22.12 $22.25 $22.25 5,355,446
2024-05-29 $21.92 $22.17 $21.80 $21.82 $21.82 6,828,437
2024-05-28 $22.48 $22.61 $22.28 $22.43 $22.43 7,525,895
2024-05-24 $22.15 $22.38 $22.08 $22.31 $22.31 8,235,958
2024-05-23 $22.29 $22.31 $21.87 $21.92 $21.92 4,944,402
2024-05-22 $22.05 $22.19 $21.99 $22.10 $22.10 5,199,537
2024-05-21 $22.25 $22.32 $22.08 $22.09 $22.09 7,365,793
2024-05-20 $22.53 $22.55 $22.32 $22.34 $22.34 4,749,972
2024-05-17 $22.62 $22.74 $22.51 $22.58 $22.58 5,033,237
2024-05-16 $22.96 $23.09 $22.82 $22.83 $22.83 4,833,973
2024-05-15 $23.15 $23.30 $23.01 $23.16 $23.16 5,853,929
2024-05-14 $23.17 $23.37 $23.12 $23.32 $23.32 7,694,421
2024-05-13 $22.56 $22.82 $22.54 $22.66 $22.66 6,453,248
2024-05-10 $21.86 $21.94 $21.68 $21.90 $21.90 4,624,381
2024-05-09 $21.48 $21.89 $21.43 $21.76 $21.76 6,290,879
2024-05-08 $21.21 $21.48 $21.13 $21.44 $21.44 10,884,568
2024-05-07 $21.86 $21.88 $21.60 $21.78 $21.78 4,493,324
2024-05-06 $21.77 $21.95 $21.71 $21.94 $21.94 5,365,408
2024-05-03 $21.89 $22.06 $21.77 $21.86 $21.86 9,286,122
2024-05-02 $21.56 $21.71 $21.28 $21.55 $21.55 14,592,648
2024-05-01 $22.61 $22.68 $22.14 $22.48 $22.48 5,642,190
2024-04-30 $22.82 $23.03 $22.06 $22.30 $22.30 13,373,428
2024-04-29 $24.72 $25.05 $24.70 $24.92 $24.92 4,030,595
2024-04-26 $24.71 $24.97 $24.56 $24.74 $24.74 4,322,924
2024-04-25 $24.48 $24.66 $24.35 $24.60 $24.60 4,610,560
2024-04-24 $24.95 $25.00 $24.71 $24.86 $24.86 5,338,195
2024-04-23 $24.95 $25.02 $24.73 $24.96 $24.96 5,395,554
2024-04-22 $24.60 $24.66 $24.36 $24.58 $24.58 7,453,663
2024-04-19 $25.81 $25.96 $25.50 $25.77 $24.15 5,980,362
2024-04-18 $25.79 $25.97 $25.62 $25.75 $24.13 6,328,256
2024-04-17 $26.09 $26.09 $25.67 $25.79 $24.17 3,462,775
2024-04-16 $25.78 $26.04 $25.58 $25.80 $24.18 4,617,588
2024-04-15 $27.02 $27.04 $26.12 $26.25 $24.60 6,527,841
2024-04-12 $26.25 $26.25 $25.77 $25.94 $25.94 6,754,250
2024-04-11 $27.21 $27.21 $26.76 $27.02 $27.02 5,881,338
2024-04-10 $27.00 $27.17 $26.79 $26.95 $26.95 4,389,408
2024-04-09 $27.56 $27.56 $27.05 $27.25 $27.25 4,446,679
2024-04-08 $26.97 $27.12 $26.87 $26.92 $26.92 2,537,993
2024-04-05 $26.60 $26.80 $26.47 $26.64 $26.64 5,267,305
2024-04-04 $27.21 $27.38 $26.57 $26.58 $26.58 5,845,521
2024-04-03 $26.74 $27.12 $26.69 $27.05 $27.05 5,294,062
2024-04-02 $27.71 $27.72 $27.36 $27.51 $27.51 8,595,538
2024-04-01 $28.30 $28.49 $28.12 $28.24 $28.24 2,832,925
2024-03-28 $28.65 $28.76 $28.29 $28.30 $28.30 6,241,219
2024-03-27 $28.94 $29.03 $28.75 $28.99 $28.99 3,411,713
2024-03-26 $28.85 $28.95 $28.56 $28.70 $28.70 4,799,172
2024-03-25 $29.08 $29.51 $29.08 $29.40 $29.40 2,745,415
2024-03-22 $29.21 $29.24 $29.08 $29.18 $29.18 3,414,107
2024-03-21 $29.42 $29.51 $29.08 $29.21 $29.21 5,182,980
2024-03-20 $28.84 $29.38 $28.81 $29.36 $29.36 5,975,520
2024-03-19 $28.71 $28.94 $28.69 $28.82 $28.82 5,662,705
2024-03-18 $28.79 $28.83 $28.42 $28.48 $28.48 5,287,897
2024-03-15 $28.11 $28.50 $28.08 $28.50 $28.50 7,000,773
2024-03-14 $27.80 $27.89 $27.40 $27.50 $27.50 5,039,520
2024-03-13 $27.82 $28.01 $27.70 $27.76 $27.76 3,836,361
2024-03-12 $27.67 $28.22 $27.56 $28.18 $28.18 4,862,652
2024-03-11 $27.63 $27.70 $27.51 $27.58 $27.58 6,223,915
2024-03-08 $27.61 $27.69 $27.26 $27.30 $27.30 4,262,585
2024-03-07 $27.40 $27.62 $27.36 $27.55 $27.55 5,587,520
2024-03-06 $27.11 $27.36 $27.09 $27.17 $27.17 5,674,034
2024-03-05 $26.75 $26.95 $26.60 $26.79 $26.79 6,204,895
2024-03-04 $26.60 $26.80 $26.50 $26.51 $26.51 5,272,783
2024-03-01 $26.32 $26.52 $26.29 $26.49 $26.49 4,741,123
2024-02-29 $26.32 $26.40 $26.04 $26.26 $26.26 5,198,087
2024-02-28 $26.41 $26.46 $26.16 $26.18 $26.18 6,025,680
2024-02-27 $26.27 $26.38 $26.15 $26.16 $26.16 4,731,950
2024-02-26 $26.30 $26.49 $26.16 $26.17 $26.17 5,628,807
2024-02-23 $26.62 $26.73 $26.50 $26.51 $26.51 4,813,738
2024-02-22 $26.33 $26.54 $26.20 $26.29 $26.29 5,943,900
2024-02-21 $25.46 $25.63 $25.39 $25.63 $25.63 3,803,734
2024-02-20 $25.63 $25.64 $25.21 $25.40 $25.40 6,654,863
2024-02-16 $25.80 $25.81 $25.51 $25.69 $25.69 10,527,894
2024-02-15 $25.41 $26.10 $25.25 $25.99 $25.99 10,157,412
2024-02-14 $24.00 $24.39 $23.91 $24.39 $24.39 6,209,075
2024-02-13 $24.16 $24.25 $23.81 $23.99 $23.99 6,205,420
2024-02-12 $24.44 $24.58 $24.38 $24.50 $24.50 6,253,563
2024-02-09 $24.19 $24.42 $24.09 $24.41 $24.41 5,009,521
2024-02-08 $23.90 $24.11 $23.75 $24.05 $24.05 7,049,297
2024-02-07 $23.62 $23.65 $23.26 $23.51 $23.51 8,451,760
2024-02-06 $22.86 $23.15 $22.85 $23.03 $23.03 4,827,082
2024-02-05 $22.70 $22.70 $22.35 $22.57 $22.57 7,239,970
2024-02-02 $23.09 $23.13 $22.80 $23.08 $23.08 7,967,213
2024-02-01 $22.46 $22.84 $22.35 $22.84 $22.84 7,394,103
2024-01-31 $22.11 $22.33 $21.95 $21.96 $21.96 7,382,477
2024-01-30 $21.58 $22.07 $21.58 $21.87 $21.87 8,140,416
2024-01-29 $21.03 $21.26 $20.88 $21.26 $21.26 4,372,260
2024-01-26 $21.22 $21.32 $21.16 $21.21 $21.21 3,249,422
2024-01-25 $21.00 $21.15 $20.90 $21.15 $21.15 6,096,612
2024-01-24 $21.31 $21.35 $21.04 $21.09 $21.09 5,504,354
2024-01-23 $21.26 $21.35 $21.13 $21.32 $21.32 3,573,274
2024-01-22 $21.51 $21.57 $21.31 $21.33 $21.33 4,131,827
2024-01-19 $21.43 $21.62 $21.35 $21.62 $21.62 6,115,694
2024-01-18 $21.61 $21.66 $21.38 $21.56 $21.56 3,596,863
2024-01-17 $21.31 $21.35 $21.19 $21.34 $21.34 7,922,985
2024-01-16 $21.42 $21.74 $21.38 $21.74 $21.74 8,069,549
2024-01-12 $22.50 $22.65 $22.23 $22.30 $22.30 4,461,310
2024-01-11 $22.96 $23.00 $22.53 $22.76 $22.76 3,349,950
2024-01-10 $22.62 $22.86 $22.59 $22.84 $22.84 4,105,317
2024-01-09 $22.46 $22.52 $22.33 $22.34 $22.34 2,962,100
2024-01-08 $22.41 $22.76 $22.38 $22.75 $22.75 3,862,164
2024-01-05 $22.28 $22.71 $22.28 $22.45 $22.45 3,600,174
2024-01-04 $22.34 $22.51 $22.21 $22.21 $22.21 3,120,328
2024-01-03 $22.42 $22.45 $22.16 $22.25 $22.25 5,758,875
2024-01-02 $23.11 $23.24 $23.00 $23.05 $23.05 4,421,916
2023-12-29 $23.46 $23.53 $23.31 $23.32 $23.32 2,116,655
2023-12-28 $23.52 $23.56 $23.42 $23.45 $23.45 2,247,397
2023-12-27 $23.49 $23.66 $23.49 $23.59 $23.59 2,034,288
2023-12-26 $23.39 $23.59 $23.33 $23.45 $23.45 1,880,113
2023-12-22 $23.48 $23.58 $23.30 $23.33 $23.33 3,781,521
2023-12-21 $23.22 $23.43 $23.10 $23.42 $23.42 6,859,183
2023-12-20 $23.12 $23.31 $22.87 $22.88 $22.88 5,328,597
2023-12-19 $23.23 $23.42 $23.22 $23.34 $23.34 3,759,226
2023-12-18 $23.48 $23.63 $23.40 $23.45 $23.45 4,118,646
2023-12-15 $23.50 $23.62 $23.37 $23.46 $23.46 4,752,940
2023-12-14 $23.16 $23.52 $23.14 $23.50 $23.50 7,329,151
2023-12-13 $22.87 $22.96 $22.38 $22.95 $22.95 6,310,344
2023-12-12 $22.78 $22.79 $22.50 $22.62 $22.62 5,039,005
2023-12-11 $22.60 $22.65 $22.46 $22.54 $22.54 4,836,350
2023-12-08 $22.50 $22.73 $22.50 $22.60 $22.60 4,611,818
2023-12-07 $22.52 $22.61 $22.39 $22.55 $22.55 5,362,293
2023-12-06 $22.75 $22.90 $22.53 $22.54 $22.54 7,309,380
2023-12-05 $21.77 $22.11 $21.76 $21.99 $21.99 4,485,245
2023-12-04 $21.78 $22.09 $21.78 $21.98 $21.98 6,692,734
2023-12-01 $21.76 $22.02 $21.69 $22.01 $22.01 5,451,650
2023-11-30 $21.91 $21.93 $21.64 $21.66 $21.66 7,461,851
2023-11-29 $21.49 $21.76 $21.34 $21.57 $21.57 10,587,954
2023-11-28 $20.43 $20.58 $20.38 $20.52 $20.52 3,673,528
2023-11-27 $20.41 $20.58 $20.41 $20.42 $20.42 4,362,144
2023-11-24 $20.42 $20.61 $20.42 $20.46 $20.46 2,645,459
2023-11-22 $20.32 $20.33 $20.13 $20.14 $20.14 2,941,554
2023-11-21 $20.44 $20.51 $20.16 $20.18 $20.18 4,698,942
2023-11-20 $20.37 $20.74 $20.30 $20.61 $20.61 4,937,771
2023-11-17 $20.11 $20.24 $20.04 $20.23 $20.23 6,255,456
2023-11-16 $20.29 $20.41 $19.91 $19.92 $19.92 7,150,865
2023-11-15 $20.34 $20.56 $20.32 $20.45 $20.45 7,014,942
2023-11-14 $20.16 $20.42 $20.11 $20.25 $20.25 7,639,394
2023-11-13 $19.42 $19.75 $19.35 $19.68 $19.68 5,282,008
2023-11-10 $19.24 $19.47 $19.09 $19.38 $19.38 5,282,808
2023-11-09 $19.54 $19.56 $19.07 $19.08 $19.08 5,727,706
2023-11-08 $19.66 $19.73 $19.46 $19.47 $19.47 5,875,414
2023-11-07 $19.33 $19.42 $19.22 $19.37 $19.37 3,692,798
2023-11-06 $19.84 $19.92 $19.47 $19.55 $19.55 5,514,467
2023-11-03 $19.87 $20.17 $19.87 $20.11 $20.11 7,237,428
2023-11-02 $19.59 $19.66 $19.36 $19.61 $19.61 8,677,524
2023-11-01 $18.83 $19.08 $18.75 $18.94 $18.94 11,607,603
2023-10-31 $18.38 $18.77 $18.31 $18.68 $18.68 9,218,616
2023-10-30 $18.38 $18.42 $17.82 $18.00 $18.00 11,038,913
2023-10-27 $18.66 $18.67 $17.93 $18.04 $18.04 12,414,811
2023-10-26 $18.71 $18.82 $18.41 $18.48 $18.48 8,904,514
2023-10-25 $18.79 $19.01 $18.67 $18.89 $18.89 8,358,569
2023-10-24 $18.81 $18.86 $18.62 $18.76 $18.76 6,607,729
2023-10-23 $18.98 $19.23 $18.88 $18.94 $18.94 7,918,198
2023-10-20 $18.83 $18.91 $18.65 $18.88 $18.88 8,856,531
2023-10-19 $19.10 $19.24 $18.83 $18.95 $18.95 9,760,376
2023-10-18 $19.96 $19.97 $19.66 $19.71 $19.71 7,349,007
2023-10-17 $19.73 $20.25 $19.72 $20.06 $20.06 7,108,018
2023-10-16 $19.56 $19.87 $19.49 $19.82 $19.82 5,078,761
2023-10-13 $20.03 $20.06 $19.62 $19.68 $19.68 6,696,426
2023-10-12 $20.10 $20.12 $19.65 $19.77 $19.77 6,309,676
2023-10-11 $20.28 $20.42 $20.04 $20.25 $20.25 9,199,309
2023-10-10 $19.57 $19.76 $19.52 $19.58 $19.58 7,018,698
2023-10-09 $19.00 $19.18 $18.92 $19.11 $19.11 5,905,844
2023-10-06 $18.86 $19.59 $18.68 $19.46 $19.46 11,286,642
2023-10-05 $18.79 $18.92 $18.66 $18.89 $18.89 6,730,606
2023-10-04 $18.66 $18.76 $18.51 $18.75 $18.75 8,234,660
2023-10-03 $18.85 $18.88 $18.58 $18.70 $18.70 5,975,393
2023-10-02 $19.06 $19.10 $18.79 $18.91 $18.91 5,722,927
2023-09-29 $19.28 $19.48 $19.06 $19.13 $19.13 9,225,534
2023-09-28 $18.82 $19.35 $18.78 $19.27 $19.27 11,694,323
2023-09-27 $18.84 $18.91 $18.59 $18.81 $18.81 5,251,733
2023-09-26 $19.01 $19.17 $18.66 $18.84 $18.84 7,266,392
2023-09-25 $18.99 $19.25 $18.85 $19.24 $19.24 5,701,052
2023-09-22 $19.46 $19.62 $19.30 $19.35 $19.35 8,424,299
2023-09-21 $19.34 $19.47 $19.24 $19.33 $19.33 8,057,367
2023-09-20 $19.82 $20.00 $19.66 $19.67 $19.67 7,769,557
2023-09-19 $19.29 $19.44 $19.23 $19.34 $19.34 5,406,794
2023-09-18 $18.95 $19.05 $18.77 $18.94 $18.94 6,028,750
2023-09-15 $18.92 $19.30 $18.90 $19.25 $19.25 12,395,064
2023-09-14 $18.84 $18.89 $18.63 $18.84 $18.84 5,007,208
2023-09-13 $19.12 $19.20 $18.88 $18.95 $18.95 5,073,191
2023-09-12 $19.00 $19.26 $19.00 $19.03 $19.03 7,251,982
2023-09-11 $18.54 $18.79 $18.46 $18.69 $18.69 5,437,735
2023-09-08 $18.11 $18.28 $18.07 $18.23 $18.23 5,532,356
2023-09-07 $18.16 $18.25 $18.04 $18.09 $18.09 5,817,955
2023-09-06 $18.24 $18.36 $17.98 $18.16 $18.16 6,687,356
2023-09-05 $18.10 $18.35 $17.99 $18.26 $18.26 7,280,773
2023-09-01 $18.39 $18.40 $18.02 $18.23 $18.23 7,247,507
2023-08-31 $18.67 $18.68 $18.47 $18.55 $18.55 8,193,739
2023-08-30 $18.75 $18.85 $18.67 $18.72 $18.72 4,705,030
2023-08-29 $18.43 $18.88 $18.39 $18.85 $18.85 4,918,144
2023-08-28 $18.29 $18.39 $18.23 $18.30 $18.30 3,514,632
2023-08-25 $18.11 $18.28 $17.86 $18.18 $18.18 5,563,196
2023-08-24 $18.06 $18.12 $17.84 $17.86 $17.86 3,689,598
2023-08-23 $18.01 $18.23 $18.01 $18.20 $18.20 3,394,574
2023-08-22 $18.34 $18.41 $18.03 $18.09 $18.09 6,613,945
2023-08-21 $18.19 $18.21 $18.03 $18.13 $18.13 6,781,462
2023-08-18 $17.60 $17.83 $17.57 $17.82 $17.82 7,532,837
2023-08-17 $18.02 $18.04 $17.72 $17.75 $17.75 6,384,121
2023-08-16 $18.12 $18.24 $17.91 $17.92 $17.92 5,352,210
2023-08-15 $18.28 $18.30 $18.03 $18.14 $18.14 5,698,081
2023-08-14 $18.36 $18.45 $18.26 $18.41 $18.41 6,810,390
2023-08-11 $18.57 $18.59 $18.33 $18.41 $18.41 10,507,713
2023-08-10 $19.40 $19.48 $18.72 $18.77 $18.77 13,368,536
2023-08-09 $19.24 $19.32 $19.00 $19.12 $19.12 6,108,015
2023-08-08 $19.11 $19.35 $19.02 $19.34 $19.34 6,156,311
2023-08-07 $19.63 $19.68 $19.51 $19.58 $19.58 5,235,499
2023-08-04 $19.69 $19.80 $19.39 $19.43 $19.43 6,751,974
2023-08-03 $19.58 $19.69 $19.44 $19.57 $19.57 5,189,819
2023-08-02 $19.84 $19.91 $19.61 $19.67 $19.67 5,606,677
2023-08-01 $20.05 $20.20 $20.02 $20.12 $20.12 6,232,762
2023-07-31 $20.70 $20.71 $20.44 $20.55 $20.55 4,858,074
2023-07-28 $20.25 $20.65 $20.25 $20.55 $20.55 10,211,743
2023-07-27 $19.75 $20.15 $19.71 $19.80 $19.80 9,542,967
2023-07-26 $18.82 $19.28 $18.80 $19.17 $19.17 8,199,072
2023-07-25 $18.57 $18.58 $18.47 $18.51 $18.51 3,748,791
2023-07-24 $18.57 $18.65 $18.51 $18.51 $18.51 2,823,657
2023-07-21 $18.58 $18.60 $18.27 $18.35 $18.35 4,049,801
2023-07-20 $18.59 $18.68 $18.47 $18.50 $18.50 2,328,182
2023-07-19 $18.58 $18.64 $18.50 $18.55 $18.55 2,966,014
2023-07-18 $18.56 $18.75 $18.56 $18.74 $18.74 2,474,688
2023-07-17 $18.74 $18.76 $18.54 $18.66 $18.66 3,858,250
2023-07-14 $18.80 $18.83 $18.70 $18.76 $18.76 3,126,988
2023-07-13 $18.88 $18.95 $18.80 $18.91 $18.91 4,492,945
2023-07-12 $18.43 $18.67 $18.43 $18.48 $18.48 6,796,099
2023-07-11 $18.00 $18.03 $17.91 $18.00 $18.00 2,724,183
2023-07-10 $17.81 $17.91 $17.77 $17.90 $17.90 2,812,966
2023-07-07 $17.58 $17.92 $17.56 $17.74 $17.74 5,891,757
2023-07-06 $17.38 $17.43 $17.19 $17.36 $17.36 3,697,048
2023-07-05 $17.58 $17.61 $17.51 $17.55 $17.55 2,978,784
2023-07-03 $17.78 $17.85 $17.76 $17.81 $17.81 2,140,972
2023-06-30 $17.57 $17.61 $17.47 $17.54 $17.54 3,502,472
2023-06-29 $17.44 $17.58 $17.39 $17.45 $17.45 5,635,147
2023-06-28 $16.85 $16.94 $16.81 $16.92 $16.92 3,297,258
2023-06-27 $16.61 $16.91 $16.58 $16.90 $16.90 3,335,327
2023-06-26 $16.52 $16.69 $16.51 $16.60 $16.60 2,751,750
2023-06-23 $16.45 $16.54 $16.41 $16.46 $16.46 3,287,365
2023-06-22 $16.62 $16.75 $16.60 $16.63 $16.63 2,710,963
2023-06-21 $16.91 $16.97 $16.81 $16.82 $16.82 2,629,846
2023-06-20 $16.86 $16.90 $16.72 $16.88 $16.88 5,329,934
2023-06-16 $17.38 $17.40 $17.30 $17.34 $17.34 4,579,990
2023-06-15 $16.96 $17.21 $16.94 $17.16 $17.16 3,486,341
2023-06-14 $17.07 $17.17 $16.88 $16.98 $16.98 3,684,644
2023-06-13 $16.71 $16.88 $16.68 $16.81 $16.81 4,168,361
2023-06-12 $16.41 $16.52 $16.38 $16.44 $16.44 3,160,509
2023-06-09 $16.23 $16.31 $16.18 $16.24 $16.24 4,147,876
2023-06-08 $16.37 $16.50 $16.28 $16.33 $16.33 4,602,276
2023-06-07 $15.93 $16.09 $15.92 $16.04 $16.04 4,007,071
2023-06-06 $15.60 $15.89 $15.59 $15.84 $15.84 3,494,863
2023-06-05 $15.85 $15.88 $15.69 $15.75 $15.75 3,139,861
2023-06-02 $15.81 $15.96 $15.80 $15.87 $15.87 4,370,468
2023-06-01 $15.31 $15.56 $15.28 $15.48 $15.48 4,621,252
2023-05-31 $15.45 $15.47 $15.07 $15.30 $15.30 5,463,952
2023-05-30 $15.99 $16.01 $15.69 $15.74 $15.74 3,365,935
2023-05-26 $15.71 $15.98 $15.71 $15.90 $15.90 4,336,168
2023-05-25 $15.56 $15.70 $15.49 $15.65 $15.65 4,729,494
2023-05-24 $15.89 $15.89 $15.65 $15.74 $15.74 4,495,161
2023-05-23 $16.34 $16.50 $16.25 $16.25 $16.25 3,045,183
2023-05-22 $16.57 $16.61 $16.48 $16.54 $16.54 3,326,123
2023-05-19 $16.74 $16.81 $16.65 $16.78 $16.78 4,055,696
2023-05-18 $16.17 $16.47 $16.12 $16.45 $16.45 5,472,404
2023-05-17 $16.17 $16.22 $16.03 $16.13 $16.13 3,807,417
2023-05-16 $15.93 $15.97 $15.82 $15.84 $15.84 5,162,000
2023-05-15 $16.25 $16.25 $16.07 $16.10 $16.10 4,624,303
2023-05-12 $16.36 $16.37 $16.13 $16.20 $16.20 2,846,465
2023-05-11 $16.19 $16.32 $16.12 $16.29 $16.29 3,713,086
2023-05-10 $16.53 $16.54 $16.26 $16.39 $16.39 3,158,219
2023-05-09 $16.28 $16.41 $16.25 $16.30 $16.30 3,941,859
2023-05-08 $16.37 $16.45 $16.30 $16.41 $16.41 3,359,904
2023-05-05 $16.12 $16.36 $16.06 $16.30 $16.30 5,411,059
2023-05-04 $15.75 $15.93 $15.63 $15.87 $15.87 5,655,660
2023-05-03 $15.92 $16.12 $15.85 $15.89 $15.89 6,814,971
2023-05-02 $16.45 $16.48 $16.13 $16.33 $16.33 6,124,851
2023-05-01 $16.66 $16.89 $16.62 $16.65 $16.65 3,831,617
2023-04-28 $16.23 $16.65 $16.22 $16.63 $16.63 4,555,535
2023-04-27 $16.30 $16.48 $16.21 $16.42 $16.42 6,470,386
2023-04-26 $16.23 $16.28 $16.06 $16.11 $16.11 5,319,714
2023-04-25 $16.32 $16.33 $16.04 $16.08 $16.08 6,544,047
2023-04-24 $16.45 $16.51 $16.37 $16.42 $16.42 7,348,727
2023-04-21 $17.52 $17.68 $17.37 $17.68 $16.22 7,323,868
2023-04-20 $17.62 $17.73 $17.44 $17.71 $16.25 10,768,883
2023-04-19 $18.60 $18.64 $18.43 $18.51 $16.99 5,773,751
2023-04-18 $18.71 $18.81 $18.65 $18.77 $17.22 4,595,202
2023-04-17 $18.66 $18.71 $18.54 $18.67 $17.13 6,267,024
2023-04-14 $18.87 $18.97 $18.78 $18.86 $17.31 4,516,056
2023-04-13 $18.71 $18.81 $18.55 $18.70 $17.16 5,999,118
2023-04-12 $18.58 $18.63 $18.35 $18.40 $16.89 4,679,525
2023-04-11 $18.20 $18.40 $18.18 $18.25 $16.75 4,457,858
2023-04-10 $17.65 $17.85 $17.56 $17.84 $16.37 2,935,093
2023-04-06 $17.53 $17.82 $17.47 $17.65 $16.20 3,518,796
2023-04-05 $17.77 $17.78 $17.51 $17.58 $16.13 3,520,789
2023-04-04 $18.31 $18.31 $17.86 $17.98 $16.50 4,481,482
2023-04-03 $18.24 $18.34 $18.07 $18.17 $18.17 4,762,058
2023-03-31 $18.09 $18.27 $18.07 $18.19 $18.19 3,713,823
2023-03-30 $18.05 $18.11 $17.97 $18.01 $18.01 3,584,612
2023-03-29 $17.69 $17.81 $17.67 $17.77 $17.77 3,195,185
2023-03-28 $17.61 $17.67 $17.55 $17.59 $17.59 3,194,698
2023-03-27 $17.50 $17.65 $17.40 $17.56 $17.56 3,274,426
2023-03-24 $17.09 $17.26 $16.95 $17.25 $17.25 3,945,843
2023-03-23 $17.56 $17.71 $17.18 $17.36 $17.36 4,229,091
2023-03-22 $17.54 $17.69 $17.30 $17.31 $17.31 3,762,454
2023-03-21 $17.53 $17.59 $17.42 $17.42 $17.42 4,638,147
2023-03-20 $16.95 $17.14 $16.90 $16.96 $16.96 7,153,075
2023-03-17 $16.85 $16.86 $16.54 $16.79 $16.79 6,207,760
2023-03-16 $16.54 $17.12 $16.50 $17.12 $17.12 5,691,595
2023-03-15 $16.63 $16.89 $16.54 $16.87 $16.87 10,241,776
2023-03-14 $17.49 $17.63 $17.39 $17.53 $17.53 8,088,631
2023-03-13 $17.28 $17.50 $17.15 $17.35 $17.35 7,881,618
2023-03-10 $17.88 $18.01 $17.55 $17.60 $17.60 6,963,951
2023-03-09 $18.24 $18.33 $17.95 $17.97 $17.97 4,756,420
2023-03-08 $18.50 $18.58 $18.39 $18.51 $18.51 3,559,148
2023-03-07 $18.79 $18.82 $18.41 $18.43 $18.43 4,817,432
2023-03-06 $18.83 $18.83 $18.64 $18.65 $18.65 4,683,324
2023-03-03 $18.75 $18.86 $18.66 $18.83 $18.83 7,643,875
2023-03-02 $18.11 $18.38 $18.09 $18.35 $18.35 5,097,864
2023-03-01 $18.27 $18.36 $18.16 $18.26 $18.26 8,047,825
2023-02-28 $17.65 $17.76 $17.50 $17.52 $17.52 4,692,182
2023-02-27 $17.59 $17.76 $17.56 $17.61 $17.61 6,180,592
2023-02-24 $17.38 $17.58 $17.26 $17.57 $17.57 8,537,043
2023-02-23 $17.95 $18.13 $17.67 $18.02 $18.02 11,726,398
2023-02-22 $17.14 $17.50 $17.14 $17.27 $17.27 9,501,179
2023-02-21 $16.95 $17.00 $16.65 $16.66 $16.66 6,751,025
2023-02-17 $16.98 $17.29 $16.88 $17.29 $17.29 6,618,174
2023-02-16 $16.83 $17.13 $16.83 $16.94 $16.94 4,418,801
2023-02-15 $16.81 $17.07 $16.81 $17.01 $17.01 4,086,673
2023-02-14 $16.66 $16.92 $16.64 $16.81 $16.81 3,981,824
2023-02-13 $16.52 $16.71 $16.47 $16.67 $16.67 3,231,364
2023-02-10 $16.58 $16.58 $16.35 $16.40 $16.40 5,103,042
2023-02-09 $16.80 $16.93 $16.73 $16.75 $16.75 8,500,537
2023-02-08 $16.30 $16.38 $16.16 $16.18 $16.18 3,724,659
2023-02-07 $16.16 $16.31 $16.03 $16.27 $16.27 4,834,096
2023-02-06 $16.18 $16.22 $15.99 $16.17 $16.17 4,661,283
2023-02-03 $16.34 $16.61 $16.27 $16.33 $16.33 5,478,040
2023-02-02 $16.33 $16.72 $16.22 $16.60 $16.60 6,898,746
2023-02-01 $15.79 $16.18 $15.78 $16.08 $16.08 6,263,390
2023-01-31 $15.34 $15.73 $15.32 $15.72 $15.72 5,840,349
2023-01-30 $15.32 $15.36 $15.09 $15.10 $15.10 6,570,367
2023-01-27 $15.33 $15.60 $15.32 $15.54 $15.54 5,385,225
2023-01-26 $15.36 $15.40 $15.24 $15.39 $15.39 4,158,486
2023-01-25 $15.05 $15.32 $15.02 $15.25 $15.25 3,917,374
2023-01-24 $15.13 $15.27 $15.05 $15.23 $15.23 3,291,154
2023-01-23 $15.14 $15.35 $15.10 $15.28 $15.28 4,586,989
2023-01-20 $15.03 $15.24 $14.98 $15.20 $15.20 4,852,703
2023-01-19 $15.10 $15.17 $14.98 $15.13 $15.13 4,132,389
2023-01-18 $15.67 $15.70 $15.27 $15.28 $15.28 3,995,902
2023-01-17 $15.44 $15.62 $15.40 $15.45 $15.45 4,135,161
2023-01-13 $15.32 $15.43 $15.29 $15.42 $15.42 4,882,964
2023-01-12 $15.92 $16.09 $15.78 $16.03 $16.03 5,612,449
2023-01-11 $15.82 $15.85 $15.68 $15.80 $15.80 3,526,944
2023-01-10 $15.78 $15.87 $15.68 $15.87 $15.87 5,060,050
2023-01-09 $15.64 $15.74 $15.57 $15.62 $15.62 7,173,708
2023-01-06 $15.05 $15.50 $15.01 $15.45 $15.45 5,227,083
2023-01-05 $15.10 $15.24 $15.05 $15.17 $15.17 4,698,894
2023-01-04 $14.95 $15.12 $14.83 $15.06 $15.06 5,575,196
2023-01-03 $14.66 $14.76 $14.49 $14.59 $14.59 5,361,447
2022-12-30 $14.24 $14.31 $14.16 $14.20 $14.20 4,211,377
2022-12-29 $14.14 $14.35 $14.13 $14.34 $14.34 4,721,217
2022-12-28 $14.04 $14.10 $13.84 $13.85 $13.85 5,638,672
2022-12-27 $13.98 $14.05 $13.95 $14.00 $14.00 3,001,263
2022-12-23 $13.96 $14.08 $13.90 $14.05 $14.05 4,230,859
2022-12-22 $14.07 $14.08 $13.71 $13.88 $13.88 5,846,569
2022-12-21 $14.25 $14.40 $14.22 $14.33 $14.33 4,149,432
2022-12-20 $14.06 $14.13 $14.01 $14.07 $14.07 4,093,316
2022-12-19 $14.27 $14.31 $14.14 $14.21 $14.21 3,846,315
2022-12-16 $14.30 $14.36 $14.12 $14.14 $14.14 5,422,078
2022-12-15 $14.54 $14.55 $14.35 $14.44 $14.44 5,447,310
2022-12-14 $14.76 $14.84 $14.57 $14.71 $14.71 6,183,290
2022-12-13 $14.98 $14.99 $14.52 $14.64 $14.64 8,477,716
2022-12-12 $14.51 $14.61 $14.42 $14.58 $14.58 5,608,714
2022-12-09 $14.41 $14.55 $14.34 $14.44 $14.44 7,766,792
2022-12-08 $15.05 $15.05 $14.80 $14.84 $14.84 5,272,828
2022-12-07 $15.20 $15.30 $15.12 $15.21 $15.21 4,891,447
2022-12-06 $15.33 $15.39 $15.00 $15.17 $15.17 4,839,385
2022-12-05 $15.44 $15.47 $15.22 $15.25 $15.25 5,142,204
2022-12-02 $15.38 $15.45 $15.30 $15.37 $15.37 4,926,257
2022-12-01 $15.73 $15.87 $15.61 $15.72 $15.72 5,118,732
2022-11-30 $15.39 $15.63 $15.25 $15.62 $15.62 7,217,279
2022-11-29 $15.09 $15.29 $15.08 $15.21 $15.21 4,881,785
2022-11-28 $15.12 $15.22 $15.01 $15.04 $15.04 3,940,306
2022-11-25 $15.07 $15.25 $15.07 $15.21 $15.21 2,063,912
2022-11-23 $14.98 $15.08 $14.91 $15.04 $15.04 4,603,764
2022-11-22 $15.02 $15.20 $15.01 $15.19 $15.19 3,668,975
2022-11-21 $14.85 $14.96 $14.79 $14.91 $14.91 4,242,346
2022-11-18 $14.91 $14.97 $14.78 $14.93 $14.93 4,804,714
2022-11-17 $14.52 $14.78 $14.51 $14.75 $14.75 5,956,527
2022-11-16 $14.79 $14.88 $14.71 $14.83 $14.83 7,224,452
2022-11-15 $15.12 $15.16 $14.67 $14.87 $14.87 6,897,344
2022-11-14 $14.87 $15.01 $14.79 $14.80 $14.80 6,028,825
2022-11-11 $14.58 $14.95 $14.52 $14.87 $14.87 6,892,373
2022-11-10 $14.20 $14.46 $14.13 $14.46 $14.46 6,825,194
2022-11-09 $13.64 $13.83 $13.58 $13.59 $13.59 6,302,878
2022-11-08 $13.73 $13.85 $13.65 $13.80 $13.80 8,459,216
2022-11-07 $13.75 $13.85 $13.62 $13.80 $13.80 5,769,681
2022-11-04 $13.31 $13.61 $13.24 $13.54 $13.54 10,135,701
2022-11-03 $12.87 $13.06 $12.79 $12.91 $12.91 11,610,001
2022-11-02 $13.64 $13.80 $13.32 $13.37 $13.37 12,782,214
2022-11-01 $13.84 $13.87 $13.53 $13.73 $13.73 8,426,257
2022-10-31 $13.37 $13.56 $13.36 $13.52 $13.52 6,216,390
2022-10-28 $13.40 $13.59 $13.39 $13.57 $13.57 4,822,462
2022-10-27 $13.57 $13.73 $13.52 $13.55 $13.55 5,364,360
2022-10-26 $13.56 $13.78 $13.51 $13.62 $13.62 5,576,729
2022-10-25 $13.32 $13.53 $13.32 $13.44 $13.44 5,467,558
2022-10-24 $13.27 $13.45 $13.18 $13.41 $13.41 7,300,027
2022-10-21 $12.65 $13.05 $12.60 $13.04 $13.04 5,864,540
2022-10-20 $12.85 $13.02 $12.70 $12.76 $12.76 5,415,312
2022-10-19 $12.78 $12.84 $12.53 $12.66 $12.66 5,949,409
2022-10-18 $13.05 $13.09 $12.75 $12.92 $12.92 9,586,081
2022-10-17 $12.52 $12.64 $12.48 $12.57 $12.57 6,569,095
2022-10-14 $12.36 $12.40 $12.08 $12.10 $12.10 6,997,176
2022-10-13 $11.64 $12.35 $11.57 $12.30 $12.30 7,600,032
2022-10-12 $11.81 $11.92 $11.73 $11.77 $11.77 6,275,929
2022-10-11 $11.75 $12.08 $11.66 $11.81 $11.81 7,033,351
2022-10-10 $12.00 $12.01 $11.75 $11.86 $11.86 8,447,708
2022-10-07 $12.12 $12.14 $11.85 $11.93 $11.93 7,648,353
2022-10-06 $12.37 $12.45 $12.26 $12.29 $12.29 7,548,370
2022-10-05 $12.34 $12.62 $12.19 $12.55 $12.55 6,505,219
2022-10-04 $12.62 $12.94 $12.62 $12.88 $12.88 7,259,195
2022-10-03 $12.08 $12.38 $11.93 $12.23 $12.23 10,162,519
2022-09-30 $11.81 $12.06 $11.77 $11.84 $11.84 11,057,116
2022-09-29 $12.00 $12.05 $11.73 $11.98 $11.98 8,004,575
2022-09-28 $12.21 $12.65 $12.14 $12.58 $12.58 8,361,368
2022-09-27 $12.42 $12.50 $12.16 $12.31 $12.31 8,687,930
2022-09-26 $12.29 $12.53 $12.17 $12.24 $12.24 9,796,701
2022-09-23 $12.33 $12.34 $12.00 $12.16 $12.16 10,713,244
2022-09-22 $12.98 $13.03 $12.74 $12.78 $12.78 8,154,792
2022-09-21 $13.13 $13.39 $12.99 $13.00 $13.00 8,409,279
2022-09-20 $13.32 $13.33 $13.05 $13.13 $13.13 8,258,977
2022-09-19 $13.22 $13.64 $13.20 $13.61 $13.61 6,686,730
2022-09-16 $13.44 $13.57 $13.37 $13.47 $13.47 8,519,100
2022-09-15 $13.54 $13.78 $13.51 $13.54 $13.54 6,613,292
2022-09-14 $13.57 $13.73 $13.45 $13.62 $13.62 5,110,017
2022-09-13 $13.63 $13.84 $13.37 $13.41 $13.41 6,321,971
2022-09-12 $13.84 $13.98 $13.80 $13.93 $13.93 6,654,191
2022-09-09 $13.31 $13.43 $13.30 $13.41 $13.41 5,564,938
2022-09-08 $12.87 $13.09 $12.83 $13.07 $13.07 4,805,557
2022-09-07 $12.78 $13.25 $12.77 $13.24 $13.24 4,712,890
2022-09-06 $12.83 $12.93 $12.70 $12.80 $12.80 9,004,829
2022-09-02 $13.47 $13.57 $13.01 $13.09 $13.09 10,443,777
2022-09-01 $13.19 $13.29 $13.00 $13.27 $13.27 7,050,196
2022-08-31 $13.50 $13.54 $13.36 $13.40 $13.40 5,344,225
2022-08-30 $13.86 $13.90 $13.51 $13.63 $13.63 4,333,923
2022-08-29 $13.72 $13.91 $13.69 $13.81 $13.81 4,092,443
2022-08-26 $14.19 $14.20 $13.60 $13.61 $13.61 4,909,387
2022-08-25 $13.97 $14.19 $13.94 $14.18 $14.18 3,278,479
2022-08-24 $13.89 $14.18 $13.86 $14.07 $14.07 2,942,963
2022-08-23 $13.88 $14.11 $13.87 $14.01 $14.01 4,307,331
2022-08-22 $13.83 $13.85 $13.64 $13.66 $13.66 4,895,921
2022-08-19 $14.66 $14.70 $14.48 $14.53 $14.53 3,612,618
2022-08-18 $15.04 $15.11 $14.95 $15.08 $15.08 2,069,376
2022-08-17 $14.99 $15.10 $14.83 $14.99 $14.99 3,772,198
2022-08-16 $15.08 $15.30 $15.07 $15.28 $15.28 3,373,016
2022-08-15 $15.01 $15.30 $15.00 $15.27 $15.27 2,562,621
2022-08-12 $15.27 $15.43 $15.20 $15.43 $15.43 3,454,104
2022-08-11 $15.23 $15.28 $15.14 $15.21 $15.21 3,711,500
2022-08-10 $15.05 $15.22 $15.02 $15.07 $15.07 3,911,917
2022-08-09 $14.90 $14.91 $14.65 $14.72 $14.72 3,693,608
2022-08-08 $14.86 $15.13 $14.85 $15.09 $15.09 6,639,770
2022-08-05 $14.52 $14.71 $14.52 $14.62 $14.62 2,790,186
2022-08-04 $14.65 $14.78 $14.58 $14.61 $14.61 4,168,968
2022-08-03 $14.34 $14.76 $14.34 $14.73 $14.73 5,286,100
2022-08-02 $14.50 $14.71 $14.42 $14.55 $14.55 6,439,921
2022-08-01 $14.48 $14.66 $14.42 $14.62 $14.62 5,851,023
2022-07-29 $14.12 $14.39 $14.01 $14.38 $14.38 5,678,698
2022-07-28 $13.79 $14.01 $13.67 $14.00 $14.00 10,024,291
2022-07-27 $13.06 $13.40 $13.00 $13.39 $13.39 4,741,834
2022-07-26 $12.89 $13.01 $12.82 $12.85 $12.85 2,333,353
2022-07-25 $13.14 $13.23 $13.04 $13.08 $13.08 3,900,539
2022-07-22 $12.88 $12.99 $12.75 $12.85 $12.85 4,882,139
2022-07-21 $12.63 $13.01 $12.61 $13.00 $13.00 5,810,066
2022-07-20 $12.85 $12.98 $12.67 $12.80 $12.80 4,275,459
2022-07-19 $12.66 $13.13 $12.64 $13.04 $13.04 9,584,111
2022-07-18 $12.39 $12.46 $12.19 $12.26 $12.26 4,206,209
2022-07-15 $11.98 $12.14 $11.85 $12.09 $12.09 5,304,449
2022-07-14 $11.71 $11.82 $11.46 $11.81 $11.81 8,409,553
2022-07-13 $11.93 $12.21 $11.88 $12.18 $12.18 4,769,545
2022-07-12 $12.17 $12.43 $12.16 $12.27 $12.27 4,761,216
2022-07-11 $12.45 $12.45 $12.19 $12.19 $12.19 6,365,139
2022-07-08 $12.59 $12.70 $12.45 $12.61 $12.61 6,102,559
2022-07-07 $12.05 $12.31 $12.04 $12.29 $12.29 5,903,903
2022-07-06 $11.52 $11.60 $11.37 $11.57 $11.57 5,969,165
2022-07-05 $11.57 $11.73 $11.47 $11.71 $11.71 6,356,741
2022-07-01 $12.14 $12.43 $12.05 $12.40 $12.40 5,892,000
2022-06-30 $12.32 $12.47 $12.12 $12.36 $12.36 8,287,979
2022-06-29 $12.85 $12.86 $12.63 $12.69 $12.69 7,848,276
2022-06-28 $13.30 $13.45 $12.84 $12.84 $12.84 7,611,949
2022-06-27 $13.14 $13.21 $13.01 $13.09 $13.09 4,542,981
2022-06-24 $12.85 $13.25 $12.83 $13.25 $13.25 4,379,274
2022-06-23 $13.07 $13.09 $12.68 $12.89 $12.89 4,562,286
2022-06-22 $13.03 $13.34 $13.00 $13.14 $13.14 5,666,869
2022-06-21 $13.38 $13.49 $13.30 $13.42 $13.42 3,980,497
2022-06-17 $12.86 $12.96 $12.68 $12.90 $12.90 6,074,954
2022-06-16 $12.85 $12.89 $12.56 $12.69 $12.69 8,865,847
2022-06-15 $13.31 $13.60 $13.19 $13.52 $13.52 5,719,506
2022-06-14 $13.07 $13.15 $12.83 $12.97 $12.97 4,477,407
2022-06-13 $13.16 $13.26 $12.90 $13.00 $13.00 6,489,241
2022-06-10 $13.80 $13.92 $13.60 $13.64 $13.64 4,850,807
2022-06-09 $14.69 $14.80 $14.39 $14.40 $14.40 3,754,312
2022-06-08 $15.03 $15.11 $14.86 $14.93 $14.93 3,378,941
2022-06-07 $14.73 $14.98 $14.70 $14.95 $14.95 3,122,825
2022-06-06 $15.06 $15.14 $14.91 $15.01 $15.01 4,656,155
2022-06-03 $14.88 $14.93 $14.73 $14.79 $14.79 3,816,042
2022-06-02 $15.26 $15.45 $15.19 $15.34 $15.34 5,270,451
2022-06-01 $15.45 $15.47 $15.04 $15.20 $15.20 5,214,116
2022-05-31 $14.94 $15.17 $14.76 $15.10 $15.10 7,249,626
2022-05-27 $14.76 $14.86 $14.69 $14.80 $14.80 4,846,332
2022-05-26 $14.45 $14.83 $14.45 $14.79 $14.79 5,615,854
2022-05-25 $13.97 $14.44 $13.96 $14.35 $14.35 5,653,943
2022-05-24 $14.31 $14.33 $14.08 $14.25 $14.25 4,231,037
2022-05-23 $14.48 $14.55 $14.38 $14.51 $14.51 4,927,180
2022-05-20 $14.66 $14.69 $14.02 $14.46 $14.46 6,691,139
2022-05-19 $14.01 $14.42 $14.01 $14.26 $14.26 6,002,962
2022-05-18 $14.38 $14.41 $13.91 $13.95 $13.95 5,219,021
2022-05-17 $14.45 $14.59 $14.32 $14.57 $14.57 6,301,447
2022-05-16 $14.25 $14.37 $14.12 $14.26 $14.26 5,484,678
2022-05-13 $14.17 $14.41 $14.16 $14.37 $14.37 6,740,265
2022-05-12 $13.48 $13.91 $13.37 $13.67 $13.67 8,218,148
2022-05-11 $13.84 $14.02 $13.55 $13.57 $13.57 6,457,156
2022-05-10 $13.79 $13.79 $13.40 $13.65 $13.65 8,949,706
2022-05-09 $13.60 $13.71 $13.25 $13.30 $13.30 6,787,982
2022-05-06 $13.87 $14.13 $13.73 $13.93 $13.93 11,020,928
2022-05-05 $13.74 $13.77 $13.23 $13.42 $13.42 5,799,147
2022-05-04 $13.61 $14.11 $13.46 $14.11 $14.11 6,109,568
2022-05-03 $13.63 $13.83 $13.55 $13.73 $13.73 5,813,980
2022-05-02 $13.27 $13.41 $13.06 $13.40 $13.40 6,898,847
2022-04-29 $13.63 $13.83 $13.34 $13.37 $13.37 4,808,302
2022-04-28 $13.54 $13.73 $13.21 $13.65 $13.65 4,604,868
2022-04-27 $13.17 $13.44 $13.10 $13.29 $13.29 5,316,799
2022-04-26 $13.60 $13.62 $13.07 $13.08 $13.08 6,543,455
2022-04-25 $13.88 $14.01 $13.65 $14.00 $14.00 4,887,211
2022-04-22 $14.32 $14.36 $14.00 $14.02 $14.02 4,058,968
2022-04-21 $14.89 $14.95 $14.35 $14.38 $14.38 5,362,243
2022-04-20 $14.64 $14.68 $14.38 $14.45 $14.45 3,579,909
2022-04-19 $14.18 $14.49 $14.18 $14.47 $14.47 4,080,642
2022-04-18 $15.00 $15.18 $14.94 $15.10 $14.01 4,127,651
2022-04-14 $15.22 $15.33 $14.98 $15.00 $13.92 3,808,689
2022-04-13 $14.81 $15.24 $14.79 $15.22 $14.12 3,931,688
2022-04-12 $15.19 $15.29 $14.85 $14.90 $13.83 3,302,826
2022-04-11 $14.91 $15.23 $14.88 $15.14 $14.05 5,270,562
2022-04-08 $14.89 $15.05 $14.84 $14.85 $13.78 4,036,302
2022-04-07 $15.07 $15.20 $14.65 $14.94 $13.86 4,009,028
2022-04-06 $14.80 $15.06 $14.71 $14.94 $13.86 6,145,489
2022-04-05 $15.81 $15.90 $15.53 $15.55 $14.43 5,520,571
2022-04-04 $16.29 $16.43 $16.20 $16.35 $15.17 2,607,849
2022-04-01 $16.45 $16.51 $16.24 $16.35 $15.17 3,059,591
2022-03-31 $16.60 $16.62 $16.26 $16.27 $15.10 3,879,726
2022-03-30 $16.91 $16.95 $16.74 $16.79 $15.58 3,463,668
2022-03-29 $17.19 $17.28 $16.92 $17.08 $15.85 6,224,565
2022-03-28 $15.98 $16.06 $15.82 $15.92 $14.77 4,013,583
2022-03-25 $15.92 $16.01 $15.76 $15.86 $14.72 5,779,243
2022-03-24 $15.82 $16.03 $15.72 $15.98 $14.83 4,878,076
2022-03-23 $15.88 $16.09 $15.80 $15.81 $14.67 5,711,521
2022-03-22 $16.39 $16.59 $16.26 $16.38 $15.20 4,048,808
2022-03-21 $16.25 $16.33 $16.03 $16.19 $15.02 6,799,469
2022-03-18 $15.76 $16.36 $15.73 $16.30 $15.13 5,561,961
2022-03-17 $16.06 $16.41 $15.99 $16.41 $15.23 4,505,649
2022-03-16 $16.16 $16.76 $16.13 $16.66 $15.46 10,093,259
2022-03-15 $15.41 $15.69 $15.22 $15.49 $14.38 6,631,666
2022-03-14 $15.19 $15.53 $15.04 $15.16 $14.07 6,298,128
2022-03-11 $15.08 $15.19 $14.57 $14.59 $13.54 5,814,727
2022-03-10 $15.01 $15.27 $14.72 $14.95 $13.87 6,728,867
2022-03-09 $15.81 $16.24 $15.59 $15.97 $14.82 9,340,907
2022-03-08 $14.40 $14.88 $13.89 $14.32 $13.29 9,830,138
2022-03-07 $14.67 $14.84 $13.76 $13.79 $12.80 8,200,096
2022-03-04 $15.29 $15.36 $14.82 $15.04 $13.96 11,140,189
2022-03-03 $17.11 $17.15 $16.42 $16.47 $15.28 5,804,317
2022-03-02 $17.00 $17.34 $16.95 $17.22 $15.98 6,477,896
2022-03-01 $17.70 $17.75 $16.67 $16.82 $15.61 9,598,344
2022-02-28 $17.84 $18.49 $17.81 $18.28 $16.96 6,488,738
2022-02-25 $18.64 $19.19 $18.61 $19.15 $17.77 4,818,957
2022-02-24 $17.64 $18.42 $17.60 $18.39 $17.07 8,624,351
2022-02-23 $19.72 $19.87 $19.12 $19.17 $17.79 5,473,578
2022-02-22 $18.49 $18.79 $18.19 $18.41 $17.09 3,448,705
2022-02-18 $18.97 $19.11 $18.76 $18.90 $17.54 2,530,917
2022-02-17 $19.17 $19.24 $18.83 $18.91 $17.55 5,092,356
2022-02-16 $19.38 $19.73 $19.35 $19.67 $18.25 2,862,909
2022-02-15 $18.99 $19.47 $18.95 $19.39 $17.99 3,296,364
2022-02-14 $18.51 $18.60 $18.26 $18.40 $17.08 3,733,777
2022-02-11 $19.19 $19.28 $18.52 $18.69 $17.35 5,084,262
2022-02-10 $19.12 $19.60 $19.05 $19.10 $17.73 3,264,155
2022-02-09 $19.38 $19.70 $19.34 $19.65 $18.24 3,226,076
2022-02-08 $18.62 $18.89 $18.51 $18.86 $17.50 2,192,268
2022-02-07 $18.75 $18.84 $18.61 $18.68 $17.34 3,765,327
2022-02-04 $18.91 $19.15 $18.69 $19.00 $17.63 4,555,220
2022-02-03 $19.82 $19.96 $19.65 $19.68 $18.26 2,875,486
2022-02-02 $19.86 $19.93 $19.70 $19.90 $18.47 2,932,147
2022-02-01 $19.48 $19.68 $19.25 $19.63 $18.22 3,155,983
2022-01-31 $18.90 $19.30 $18.82 $19.29 $17.90 3,232,680
2022-01-28 $19.10 $19.21 $18.85 $19.20 $17.82 4,882,022
2022-01-27 $19.75 $19.80 $19.18 $19.35 $17.96 5,737,201
2022-01-26 $19.61 $19.89 $19.16 $19.36 $17.97 4,680,726
2022-01-25 $18.72 $19.04 $18.46 $18.80 $17.45 6,370,549
2022-01-24 $19.33 $19.51 $18.72 $19.48 $18.08 6,586,982
2022-01-21 $20.51 $20.58 $20.17 $20.24 $18.78 6,406,382
2022-01-20 $21.05 $21.32 $20.52 $20.57 $19.09 8,798,477
2022-01-19 $21.91 $21.91 $21.44 $21.45 $19.91 4,065,082
2022-01-18 $21.68 $21.84 $21.56 $21.59 $20.04 4,522,659
2022-01-14 $21.39 $21.78 $21.35 $21.76 $20.19 3,958,285
2022-01-13 $21.59 $21.92 $21.52 $21.59 $20.04 4,540,844
2022-01-12 $20.86 $21.16 $20.84 $21.12 $19.60 3,535,899
2022-01-11 $20.39 $20.66 $20.26 $20.65 $19.16 2,706,482
2022-01-10 $20.48 $20.58 $20.16 $20.54 $19.06 3,172,394
2022-01-07 $20.44 $20.58 $20.24 $20.44 $18.97 4,807,762
2022-01-06 $20.83 $20.97 $20.58 $20.87 $19.37 5,817,414
2022-01-05 $20.77 $21.04 $20.29 $20.36 $18.89 8,238,573
2022-01-04 $19.90 $20.40 $19.90 $20.29 $18.83 5,776,663
2022-01-03 $19.43 $19.68 $19.43 $19.54 $18.13 3,418,376
2021-12-31 $18.75 $18.86 $18.71 $18.76 $17.41 869,320
2021-12-30 $18.95 $19.01 $18.76 $18.76 $17.41 1,452,907
2021-12-29 $18.86 $18.97 $18.84 $18.89 $17.53 1,492,971
2021-12-28 $19.06 $19.15 $19.03 $19.04 $17.67 1,361,087
2021-12-27 $18.94 $19.16 $18.91 $19.11 $17.73 1,564,504
2021-12-23 $18.65 $18.84 $18.64 $18.78 $17.43 1,546,017
2021-12-22 $18.31 $18.70 $18.30 $18.70 $17.35 1,817,319
2021-12-21 $18.27 $18.47 $18.23 $18.46 $17.13 1,597,310
2021-12-20 $17.94 $18.04 $17.78 $18.00 $16.70 2,675,012
2021-12-17 $18.64 $18.66 $18.29 $18.29 $16.97 3,732,270
2021-12-16 $19.08 $19.18 $18.88 $18.95 $17.59 2,036,185
2021-12-15 $18.49 $18.74 $18.27 $18.74 $17.39 2,461,694
2021-12-14 $18.39 $18.58 $18.30 $18.42 $17.09 2,694,539
2021-12-13 $18.64 $18.68 $18.39 $18.44 $17.11 2,315,661
2021-12-10 $18.71 $18.84 $18.56 $18.82 $17.47 2,467,966
2021-12-09 $18.72 $18.72 $18.47 $18.49 $17.16 1,562,307
2021-12-08 $18.87 $19.00 $18.76 $18.95 $17.59 2,334,738
2021-12-07 $18.90 $19.11 $18.74 $18.78 $17.43 4,308,513
2021-12-06 $18.19 $18.58 $18.09 $18.42 $17.09 3,609,971
2021-12-03 $17.97 $18.04 $17.66 $17.79 $16.51 3,762,374
2021-12-02 $18.04 $18.23 $17.99 $18.14 $16.83 3,416,671
2021-12-01 $17.98 $18.19 $17.68 $17.68 $16.41 5,128,114
2021-11-30 $17.43 $17.48 $16.94 $17.13 $15.90 3,556,649
2021-11-29 $17.80 $17.85 $17.48 $17.53 $16.27 2,535,797
2021-11-26 $17.88 $17.95 $17.54 $17.75 $16.47 2,129,205
2021-11-24 $18.50 $18.86 $18.46 $18.78 $17.43 1,930,247
2021-11-23 $19.35 $19.43 $19.09 $19.24 $17.86 2,347,848
2021-11-22 $19.59 $19.70 $19.42 $19.47 $18.07 2,591,753
2021-11-19 $19.76 $19.89 $19.62 $19.65 $18.24 2,158,182
2021-11-18 $20.40 $20.42 $20.25 $20.40 $18.93 2,106,571
2021-11-17 $20.29 $20.36 $20.23 $20.29 $18.83 1,725,207
2021-11-16 $20.45 $20.61 $20.43 $20.45 $18.98 2,263,681
2021-11-15 $20.58 $20.61 $20.41 $20.49 $19.02 1,399,178
2021-11-12 $20.47 $20.56 $20.42 $20.47 $19.00 1,243,814
2021-11-11 $20.52 $20.54 $20.38 $20.49 $19.02 2,072,887
2021-11-10 $20.42 $20.76 $20.37 $20.50 $19.02 3,101,349
2021-11-09 $20.45 $20.47 $20.14 $20.24 $18.78 1,950,136
2021-11-08 $20.27 $20.43 $20.26 $20.32 $18.86 1,258,420
2021-11-05 $20.49 $20.54 $20.26 $20.43 $18.96 2,205,324
2021-11-04 $20.50 $20.57 $20.21 $20.37 $18.90 1,818,256
2021-11-03 $20.18 $20.49 $20.14 $20.49 $19.02 1,563,689
2021-11-02 $20.29 $20.32 $20.17 $20.30 $18.84 1,591,572
2021-11-01 $20.06 $20.30 $20.02 $20.28 $18.82 2,053,707
2021-10-29 $19.86 $20.00 $19.76 $19.94 $18.51 2,800,283
2021-10-28 $20.34 $20.41 $19.92 $20.04 $18.60 3,872,494
2021-10-27 $20.22 $20.56 $20.15 $20.26 $18.80 4,757,561
2021-10-26 $20.50 $20.54 $20.23 $20.29 $18.83 2,823,519
2021-10-25 $20.27 $20.42 $20.15 $20.36 $18.89 5,741,872
2021-10-22 $19.72 $19.77 $19.49 $19.56 $18.15 2,825,913
2021-10-21 $19.74 $19.79 $19.59 $19.67 $18.25 1,683,608
2021-10-20 $19.30 $19.60 $19.25 $19.58 $18.17 3,694,248
2021-10-19 $19.59 $19.66 $19.44 $19.48 $18.08 3,012,302
2021-10-18 $19.63 $19.66 $19.54 $19.58 $18.17 2,303,889
2021-10-15 $19.98 $20.06 $19.84 $19.98 $18.54 2,309,170
2021-10-14 $19.66 $19.86 $19.57 $19.83 $18.40 1,816,472
2021-10-13 $19.76 $19.78 $19.42 $19.59 $18.18 2,103,038
2021-10-12 $19.42 $19.53 $19.32 $19.38 $17.99 2,299,742
2021-10-11 $19.46 $19.61 $19.19 $19.21 $17.83 2,260,766
2021-10-08 $19.28 $19.36 $19.20 $19.29 $17.90 2,280,847
2021-10-07 $19.01 $19.18 $18.98 $19.07 $17.70 1,238,843
2021-10-06 $18.53 $18.64 $18.33 $18.55 $17.22 2,575,547
2021-10-05 $18.95 $19.25 $18.86 $19.10 $17.73 1,458,108
2021-10-04 $18.96 $19.05 $18.74 $18.78 $17.43 2,592,203
2021-10-01 $19.05 $19.10 $18.74 $19.06 $17.69 2,697,357
2021-09-30 $19.19 $19.27 $19.02 $19.10 $17.73 3,361,907
2021-09-29 $19.41 $19.45 $19.20 $19.27 $17.88 2,659,654
2021-09-28 $19.75 $19.80 $19.04 $19.05 $17.68 5,789,835
2021-09-27 $19.62 $19.94 $19.61 $19.74 $18.32 2,266,866
2021-09-24 $19.75 $19.77 $19.62 $19.72 $18.30 2,251,183
2021-09-23 $19.52 $19.78 $19.48 $19.75 $18.33 2,646,393
2021-09-22 $19.21 $19.50 $19.19 $19.31 $17.92 1,583,190
2021-09-21 $18.85 $18.90 $18.65 $18.77 $17.42 1,914,449
2021-09-20 $18.81 $18.95 $18.62 $18.88 $17.52 3,666,639
2021-09-17 $20.12 $20.18 $19.74 $19.78 $18.36 3,704,529
2021-09-16 $20.66 $20.70 $20.44 $20.60 $19.12 2,141,025
2021-09-15 $20.38 $20.80 $20.28 $20.76 $19.27 3,461,866
2021-09-14 $20.31 $20.32 $19.98 $20.04 $18.60 2,070,995
2021-09-13 $19.91 $19.97 $19.77 $19.97 $18.53 2,325,776
2021-09-10 $19.93 $19.98 $19.62 $19.63 $18.22 1,103,320
2021-09-09 $19.68 $19.77 $19.58 $19.72 $18.30 3,635,027
2021-09-08 $19.70 $19.79 $19.48 $19.48 $18.08 3,215,881
2021-09-07 $20.24 $20.32 $19.87 $19.88 $18.45 3,133,564
2021-09-03 $20.39 $20.42 $20.24 $20.28 $18.82 1,673,689
2021-09-02 $20.13 $20.33 $20.11 $20.22 $18.76 1,441,397
2021-09-01 $19.88 $20.19 $19.86 $20.05 $18.61 3,080,824
2021-08-31 $20.01 $20.10 $19.82 $20.02 $18.58 2,974,536
2021-08-30 $20.28 $20.28 $20.01 $20.01 $18.57 1,347,362
2021-08-27 $20.03 $20.38 $20.03 $20.29 $18.83 1,949,708
2021-08-26 $20.19 $20.23 $19.96 $20.01 $18.57 1,269,365
2021-08-25 $20.37 $20.41 $20.29 $20.34 $18.88 1,599,002
2021-08-24 $20.16 $20.46 $20.13 $20.36 $18.89 2,090,401
2021-08-23 $20.09 $20.32 $20.09 $20.27 $18.81 1,014,233
2021-08-20 $20.04 $20.18 $19.98 $20.16 $18.71 2,378,176
2021-08-19 $20.42 $20.47 $20.16 $20.34 $18.88 3,314,723
2021-08-18 $20.93 $21.09 $20.87 $20.87 $19.37 1,435,291
2021-08-17 $21.08 $21.16 $20.64 $20.84 $19.34 2,826,818
2021-08-16 $21.60 $21.69 $21.50 $21.68 $20.12 1,597,804
2021-08-13 $21.95 $21.99 $21.78 $21.82 $20.25 2,443,576
2021-08-12 $21.67 $21.75 $21.54 $21.70 $20.14 2,083,354
2021-08-11 $21.19 $21.34 $21.08 $21.32 $19.79 2,015,153
2021-08-10 $21.01 $21.13 $20.99 $21.09 $19.57 1,744,765
2021-08-09 $21.02 $21.20 $21.01 $21.12 $19.60 1,799,371
2021-08-06 $21.18 $21.18 $21.00 $21.09 $19.57 3,054,061
2021-08-05 $20.53 $20.67 $20.51 $20.57 $19.09 2,183,668
2021-08-04 $20.80 $20.81 $20.51 $20.57 $19.09 3,972,673
2021-08-03 $20.24 $20.32 $20.00 $20.29 $18.83 3,468,716
2021-08-02 $19.45 $19.68 $19.27 $19.28 $17.89 3,576,433
2021-07-30 $19.26 $19.37 $19.15 $19.17 $17.79 2,698,608
2021-07-29 $19.30 $19.52 $19.27 $19.47 $18.07 2,730,060
2021-07-28 $18.69 $18.81 $18.55 $18.74 $17.39 1,701,558
2021-07-27 $18.65 $18.67 $18.45 $18.63 $17.29 1,787,377
2021-07-26 $18.68 $18.84 $18.65 $18.80 $17.45 2,637,569
2021-07-23 $18.68 $18.69 $18.46 $18.52 $17.19 3,397,517
2021-07-22 $18.55 $18.57 $18.34 $18.35 $17.03 3,492,939
2021-07-21 $18.48 $18.59 $18.41 $18.49 $17.16 3,719,900
2021-07-20 $17.59 $18.09 $17.55 $17.95 $16.66 4,554,752
2021-07-19 $17.79 $17.88 $17.57 $17.85 $16.57 3,072,330
2021-07-16 $18.72 $18.76 $18.27 $18.31 $16.99 1,886,499
2021-07-15 $18.80 $18.95 $18.71 $18.82 $17.47 2,431,822
2021-07-14 $19.37 $19.44 $19.11 $19.20 $17.82 2,680,786
2021-07-13 $19.37 $19.43 $19.12 $19.13 $17.75 2,173,423
2021-07-12 $19.46 $19.67 $19.37 $19.62 $18.21 3,105,479
2021-07-09 $19.47 $19.70 $19.41 $19.61 $18.20 3,201,274
2021-07-08 $19.01 $19.15 $18.84 $18.99 $17.62 5,070,254
2021-07-07 $19.66 $19.82 $19.40 $19.61 $18.20 2,629,353
2021-07-06 $20.18 $20.19 $19.70 $19.81 $18.38 3,036,983
2021-07-02 $19.79 $19.83 $19.67 $19.76 $18.34 2,912,745
2021-07-01 $19.84 $19.86 $19.71 $19.84 $18.41 2,009,307
2021-06-30 $19.64 $19.75 $19.59 $19.71 $18.29 2,120,453
2021-06-29 $20.06 $20.14 $19.98 $20.02 $18.58 1,721,085
2021-06-28 $20.39 $20.40 $20.09 $20.16 $18.71 2,452,681
2021-06-25 $20.32 $20.46 $20.27 $20.34 $18.88 2,978,585
2021-06-24 $20.37 $20.44 $20.24 $20.40 $18.93 2,044,856
2021-06-23 $20.49 $20.50 $20.19 $20.20 $18.75 1,541,869
2021-06-22 $20.33 $20.38 $20.17 $20.25 $18.79 1,771,427
2021-06-21 $20.12 $20.34 $20.09 $20.27 $18.81 2,878,037
2021-06-18 $19.65 $19.75 $19.41 $19.42 $18.02 3,657,579
2021-06-17 $20.43 $20.48 $19.92 $20.18 $18.73 3,836,009
2021-06-16 $20.44 $20.54 $20.30 $20.41 $18.94 2,184,426
2021-06-15 $20.48 $20.57 $20.37 $20.52 $19.04 1,986,141
2021-06-14 $20.56 $20.59 $20.43 $20.49 $19.02 2,920,473
2021-06-11 $20.79 $20.83 $20.66 $20.74 $19.25 2,994,541
2021-06-10 $20.84 $20.94 $20.50 $20.53 $19.05 4,190,986
2021-06-09 $21.10 $21.15 $20.88 $20.90 $19.40 2,059,991
2021-06-08 $21.24 $21.39 $21.17 $21.26 $19.73 3,489,567
2021-06-07 $21.02 $21.29 $21.01 $21.22 $19.69 3,373,340
2021-06-04 $20.82 $20.99 $20.68 $20.92 $19.41 5,473,272
2021-06-03 $20.07 $20.39 $20.01 $20.37 $18.90 5,453,287
2021-06-02 $20.16 $20.18 $19.95 $20.04 $18.60 2,378,493
2021-06-01 $20.16 $20.18 $19.89 $19.97 $18.53 4,652,244
2021-05-28 $19.62 $19.72 $19.53 $19.57 $18.16 3,100,305
2021-05-27 $19.22 $19.65 $19.20 $19.59 $18.18 4,158,869
2021-05-26 $18.75 $18.91 $18.73 $18.82 $17.47 1,769,016
2021-05-25 $19.04 $19.11 $18.81 $18.82 $17.47 3,797,526
2021-05-24 $18.75 $18.88 $18.64 $18.79 $17.44 2,130,587
2021-05-21 $18.72 $18.78 $18.57 $18.69 $17.35 2,788,794
2021-05-20 $18.25 $18.39 $18.21 $18.35 $17.03 2,689,433
2021-05-19 $17.90 $18.15 $17.78 $18.07 $16.77 3,064,073
2021-05-18 $18.40 $18.46 $18.27 $18.30 $16.98 2,675,037
2021-05-17 $18.25 $18.42 $18.18 $18.40 $17.08 2,924,721
2021-05-14 $17.99 $18.17 $17.90 $18.15 $16.84 1,642,262
2021-05-13 $17.64 $17.85 $17.55 $17.79 $16.51 2,600,260
2021-05-12 $17.71 $17.88 $17.50 $17.54 $16.28 2,681,970
2021-05-11 $17.74 $18.01 $17.67 $17.95 $16.66 3,181,241
2021-05-10 $18.30 $18.43 $18.16 $18.16 $16.85 2,584,653
2021-05-07 $18.08 $18.30 $18.00 $18.29 $16.97 3,600,835
2021-05-06 $18.06 $18.12 $17.83 $18.11 $16.81 3,243,055
2021-05-05 $17.75 $17.94 $17.75 $17.94 $16.65 4,682,970
2021-05-04 $16.76 $16.85 $16.54 $16.76 $15.55 2,481,994
2021-05-03 $16.94 $16.96 $16.84 $16.93 $15.71 1,691,812
2021-04-30 $16.70 $16.75 $16.51 $16.57 $15.38 1,615,236
2021-04-29 $17.02 $17.05 $16.65 $16.81 $15.60 3,051,957
2021-04-28 $17.36 $17.47 $17.34 $17.45 $16.19 1,968,286
2021-04-27 $17.24 $17.39 $17.20 $17.38 $16.13 1,761,358
2021-04-26 $17.25 $17.38 $17.25 $17.32 $16.07 1,549,151
2021-04-23 $17.22 $17.45 $17.20 $17.39 $16.14 1,565,310
2021-04-22 $17.17 $17.33 $17.08 $17.20 $15.96 2,427,420
2021-04-21 $16.89 $17.48 $16.78 $17.45 $16.19 2,825,575
2021-04-20 $17.46 $17.49 $17.02 $17.16 $15.93 4,581,040
2021-04-19 $18.02 $18.03 $17.72 $17.82 $16.54 1,901,155
2021-04-16 $18.20 $18.40 $18.17 $18.35 $16.67 2,210,982
2021-04-15 $18.05 $18.11 $17.93 $18.02 $16.37 2,812,382
2021-04-14 $17.95 $18.05 $17.83 $17.88 $16.24 2,764,013
2021-04-13 $18.12 $18.13 $17.96 $18.09 $16.44 3,520,328
2021-04-12 $17.90 $17.92 $17.74 $17.79 $16.16 1,095,046
2021-04-09 $17.68 $17.75 $17.54 $17.75 $16.13 2,851,035
2021-04-08 $17.80 $17.85 $17.65 $17.80 $16.17 1,885,992
2021-04-07 $18.13 $18.26 $18.10 $18.18 $16.52 1,745,129
2021-04-06 $18.05 $18.25 $18.05 $18.18 $16.52 2,763,600
2021-04-05 $18.15 $18.41 $18.14 $18.32 $16.64 1,939,510
2021-04-01 $17.79 $17.92 $17.68 $17.91 $16.27 2,099,401
2021-03-31 $17.75 $17.87 $17.63 $17.79 $16.16 2,610,337
2021-03-30 $17.49 $17.90 $17.48 $17.88 $16.24 3,449,513
2021-03-29 $17.34 $17.46 $17.21 $17.34 $15.75 2,203,138
2021-03-26 $17.07 $17.44 $17.06 $17.43 $15.84 2,844,034
2021-03-25 $16.77 $17.15 $16.70 $17.14 $15.57 6,309,760
2021-03-24 $16.84 $16.96 $16.47 $16.48 $14.97 2,831,118
2021-03-23 $17.00 $17.02 $16.58 $16.62 $15.10 3,051,708
2021-03-22 $17.70 $17.71 $17.47 $17.57 $15.96 2,419,864
2021-03-19 $17.78 $17.78 $17.53 $17.65 $16.04 2,509,563
2021-03-18 $18.10 $18.43 $18.06 $18.17 $16.51 3,938,583
2021-03-17 $17.65 $18.00 $17.65 $18.00 $16.35 4,501,419
2021-03-16 $17.75 $17.79 $17.46 $17.50 $15.90 2,865,229
2021-03-15 $17.95 $17.97 $17.65 $17.84 $16.21 5,831,907
2021-03-12 $18.19 $18.52 $18.19 $18.51 $16.71 5,959,845
2021-03-11 $18.31 $18.36 $18.11 $18.31 $16.53 4,095,030
2021-03-10 $17.81 $18.07 $17.70 $18.07 $16.31 3,430,590
2021-03-09 $17.44 $17.62 $17.34 $17.56 $15.85 4,116,422
2021-03-08 $16.99 $17.33 $16.93 $17.11 $15.44 3,615,104
2021-03-05 $16.74 $16.76 $16.28 $16.73 $15.10 4,211,045
2021-03-04 $16.69 $16.84 $16.05 $16.29 $14.70 2,823,649
2021-03-03 $16.92 $16.99 $16.50 $16.54 $14.93 3,722,534
2021-03-02 $16.89 $17.19 $16.76 $17.00 $15.34 5,082,207
2021-03-01 $16.60 $16.90 $16.57 $16.88 $15.24 3,987,580
2021-02-26 $16.45 $16.49 $16.17 $16.38 $14.79 2,830,490
2021-02-25 $16.68 $16.73 $16.25 $16.32 $14.73 2,160,397
2021-02-24 $16.34 $16.71 $16.28 $16.68 $15.06 2,089,509
2021-02-23 $16.19 $16.22 $15.87 $16.19 $14.61 3,267,751
2021-02-22 $15.86 $16.17 $15.80 $15.93 $14.38 3,070,010
2021-02-19 $16.09 $16.28 $16.08 $16.26 $14.68 2,068,559
2021-02-18 $16.19 $16.23 $15.98 $16.12 $14.55 2,036,507
2021-02-17 $15.90 $15.99 $15.83 $15.99 $14.43 2,007,418
2021-02-16 $16.21 $16.40 $16.17 $16.33 $14.74 1,924,251
2021-02-12 $15.97 $16.22 $15.97 $16.20 $14.62 1,314,077
2021-02-11 $16.04 $16.07 $15.83 $16.05 $14.49 1,295,659
2021-02-10 $16.31 $16.32 $15.94 $16.09 $14.52 2,003,963
2021-02-09 $16.30 $16.38 $16.24 $16.35 $14.76 1,858,326
2021-02-08 $16.45 $16.53 $16.36 $16.49 $14.88 2,172,195
2021-02-05 $16.15 $16.22 $15.99 $16.17 $14.60 3,505,469
2021-02-04 $15.63 $15.79 $15.61 $15.75 $14.22 3,130,005
2021-02-03 $15.63 $15.81 $15.62 $15.79 $14.25 3,414,864
2021-02-02 $15.64 $15.90 $15.49 $15.85 $14.31 2,761,081
2021-02-01 $15.29 $15.40 $15.19 $15.39 $13.89 3,236,695
2021-01-29 $15.35 $15.41 $15.06 $15.23 $13.75 2,536,865
2021-01-28 $15.24 $15.61 $15.17 $15.50 $13.99 4,324,348
2021-01-27 $15.04 $15.15 $14.88 $15.00 $13.54 3,030,329
2021-01-26 $15.71 $15.76 $15.57 $15.61 $14.09 2,737,551
2021-01-25 $15.58 $15.60 $15.17 $15.47 $13.96 3,677,233
2021-01-22 $16.35 $16.35 $16.13 $16.15 $14.58 2,831,853
2021-01-21 $16.86 $16.95 $16.50 $16.76 $15.13 4,689,959
2021-01-20 $17.08 $17.13 $16.81 $17.05 $15.39 3,809,149
2021-01-19 $17.17 $17.21 $16.69 $16.88 $15.24 5,760,614
2021-01-15 $15.58 $15.61 $15.19 $15.23 $13.75 4,492,962
2021-01-14 $16.11 $16.14 $15.90 $16.02 $14.46 4,114,618
2021-01-13 $17.86 $17.91 $17.73 $17.82 $14.11 4,217,603
2021-01-12 $17.53 $17.96 $17.44 $17.88 $14.16 4,097,950
2021-01-11 $17.32 $17.66 $17.24 $17.62 $13.95 4,182,450
2021-01-08 $17.75 $17.84 $17.49 $17.72 $14.03 3,749,224
2021-01-07 $18.24 $18.30 $18.06 $18.19 $14.41 3,149,649
2021-01-06 $17.73 $18.07 $17.72 $17.96 $14.22 4,281,124
2021-01-05 $18.09 $18.49 $18.08 $18.44 $14.60 2,693,056
2021-01-04 $18.52 $18.56 $18.07 $18.19 $14.41 3,696,813
2020-12-31 $18.01 $18.14 $17.99 $18.09 $14.33 2,568,029
2020-12-30 $18.07 $19.50 $17.98 $18.12 $14.35 9,217,676
2020-12-29 $18.11 $18.13 $17.88 $17.98 $14.24 1,678,906
2020-12-28 $18.12 $18.21 $17.97 $18.00 $14.26 1,653,020
2020-12-24 $17.77 $17.81 $17.58 $17.68 $14.00 682,774
2020-12-23 $17.96 $17.99 $17.82 $17.82 $14.11 1,369,112
2020-12-22 $17.80 $17.83 $17.69 $17.79 $14.09 1,281,683
2020-12-21 $17.23 $17.58 $17.20 $17.54 $13.89 2,232,900
2020-12-18 $17.81 $17.81 $17.68 $17.76 $14.07 2,148,735
2020-12-17 $17.69 $17.75 $17.61 $17.68 $14.00 1,585,026
2020-12-16 $17.39 $17.58 $17.37 $17.55 $13.90 1,948,022
2020-12-15 $17.07 $17.30 $17.02 $17.25 $13.66 1,945,588
2020-12-14 $16.96 $17.00 $16.76 $16.77 $13.28 3,439,693
2020-12-11 $16.60 $16.64 $16.43 $16.63 $13.17 2,223,664
2020-12-10 $16.56 $16.80 $16.54 $16.72 $13.24 5,678,619
2020-12-09 $16.75 $16.80 $16.49 $16.56 $13.12 3,506,662
2020-12-08 $16.25 $16.35 $16.16 $16.19 $12.82 1,837,382
2020-12-07 $16.32 $16.35 $16.24 $16.29 $12.90 2,431,919
2020-12-04 $16.44 $16.49 $16.37 $16.39 $12.98 3,044,882
2020-12-03 $16.11 $16.16 $15.90 $15.92 $12.61 2,100,936
2020-12-02 $15.79 $16.04 $15.77 $15.97 $12.65 1,547,809
2020-12-01 $15.83 $16.04 $15.78 $16.01 $12.68 1,817,394
2020-11-30 $15.90 $15.90 $15.50 $15.50 $12.28 2,609,757
2020-11-27 $15.81 $15.89 $15.76 $15.82 $12.53 1,089,118
2020-11-25 $15.60 $15.80 $15.52 $15.78 $12.50 1,705,482
2020-11-24 $15.39 $15.71 $15.33 $15.66 $12.40 5,356,389
2020-11-23 $15.29 $15.38 $15.19 $15.24 $12.07 2,161,144
2020-11-20 $15.28 $15.34 $15.24 $15.29 $12.11 1,415,598
2020-11-19 $15.24 $15.45 $15.20 $15.44 $12.23 2,462,352
2020-11-18 $15.00 $15.11 $14.87 $14.87 $11.78 1,845,273
2020-11-17 $15.04 $15.14 $14.95 $15.08 $11.94 2,775,488
2020-11-16 $14.86 $14.99 $14.77 $14.89 $11.79 2,353,089
2020-11-13 $14.43 $14.57 $14.42 $14.57 $11.54 1,693,258
2020-11-12 $14.20 $14.27 $14.03 $14.11 $11.17 1,880,382
2020-11-11 $14.53 $14.54 $14.37 $14.46 $11.45 2,068,388
2020-11-10 $14.22 $14.51 $14.17 $14.38 $11.39 3,026,645
2020-11-09 $14.34 $14.36 $13.94 $13.95 $11.05 4,198,392
2020-11-06 $13.46 $13.51 $13.30 $13.34 $10.56 1,887,248
2020-11-05 $13.44 $13.60 $13.35 $13.52 $10.71 3,271,004
2020-11-04 $13.05 $13.10 $12.92 $12.93 $10.24 2,525,991
2020-11-03 $12.82 $13.04 $12.79 $12.96 $10.26 3,417,705
2020-11-02 $12.59 $12.69 $12.49 $12.62 $9.99 2,779,264
2020-10-30 $12.31 $12.34 $12.11 $12.29 $9.73 2,715,560
2020-10-29 $12.25 $12.53 $12.21 $12.41 $9.83 2,504,594
2020-10-28 $12.56 $12.65 $12.27 $12.28 $9.73 3,762,330
2020-10-27 $13.04 $13.10 $12.84 $12.91 $10.22 2,602,825
2020-10-26 $13.46 $13.47 $13.12 $13.26 $10.50 3,793,840
2020-10-23 $13.17 $13.19 $13.03 $13.18 $10.44 2,156,144
2020-10-22 $12.89 $13.06 $12.87 $13.02 $10.31 1,914,523
2020-10-21 $12.80 $12.85 $12.67 $12.71 $10.07 1,567,594
2020-10-20 $12.70 $12.82 $12.65 $12.67 $10.03 1,634,222
2020-10-19 $12.63 $12.76 $12.47 $12.51 $9.91 2,549,251
2020-10-16 $12.58 $12.75 $12.52 $12.59 $9.97 1,923,485
2020-10-15 $11.97 $12.31 $11.93 $12.31 $9.75 2,179,845
2020-10-14 $12.46 $12.50 $12.35 $12.36 $9.79 1,416,972
2020-10-13 $12.32 $12.32 $12.18 $12.24 $9.69 2,326,207
2020-10-12 $12.59 $12.63 $12.49 $12.51 $9.91 1,350,642
2020-10-09 $12.51 $12.53 $12.37 $12.49 $9.89 1,430,127
2020-10-08 $12.48 $12.64 $12.48 $12.61 $9.99 1,762,022
2020-10-07 $12.47 $12.64 $12.46 $12.59 $9.97 1,442,788
2020-10-06 $12.51 $12.67 $12.32 $12.33 $9.77 3,337,749
2020-10-05 $12.34 $12.46 $12.30 $12.41 $9.83 1,276,009
2020-10-02 $11.92 $12.23 $11.91 $12.20 $9.66 2,237,033
2020-10-01 $12.23 $12.26 $12.07 $12.23 $9.69 2,300,123
2020-09-30 $12.17 $12.38 $12.16 $12.22 $9.68 1,716,892
2020-09-29 $12.25 $12.29 $12.11 $12.16 $9.63 2,131,751
2020-09-28 $12.39 $12.45 $12.32 $12.37 $9.80 1,920,238
2020-09-25 $11.83 $11.98 $11.79 $11.98 $9.49 2,246,352
2020-09-24 $12.13 $12.25 $12.01 $12.13 $9.61 2,965,336
2020-09-23 $12.27 $12.34 $11.95 $11.96 $9.47 2,381,179
2020-09-22 $12.08 $12.12 $11.89 $12.00 $9.50 2,988,322
2020-09-21 $11.83 $11.87 $11.56 $11.83 $9.37 3,522,817
2020-09-18 $12.37 $12.40 $12.19 $12.26 $9.71 3,447,273
2020-09-17 $12.59 $12.78 $12.57 $12.70 $10.06 2,661,371
2020-09-16 $12.70 $12.82 $12.62 $12.65 $10.02 2,555,802
2020-09-15 $13.15 $13.15 $12.81 $12.81 $10.15 4,650,896
2020-09-14 $11.86 $11.94 $11.78 $11.93 $9.45 2,535,272
2020-09-11 $11.67 $11.77 $11.61 $11.75 $9.31 1,924,496
2020-09-10 $11.86 $11.93 $11.56 $11.63 $9.21 3,566,305
2020-09-09 $11.35 $11.38 $11.28 $11.32 $8.97 3,005,817
2020-09-08 $11.20 $11.43 $11.15 $11.16 $8.84 3,140,094
2020-09-04 $11.27 $11.39 $11.01 $11.29 $8.94 2,985,595
2020-09-03 $11.21 $11.27 $10.84 $10.88 $8.62 3,494,096
2020-09-02 $10.84 $10.99 $10.83 $10.98 $8.70 2,090,427
2020-09-01 $10.82 $10.92 $10.74 $10.89 $8.62 1,669,646
2020-08-31 $11.23 $11.24 $11.01 $11.03 $8.74 1,596,473
2020-08-28 $11.15 $11.21 $11.11 $11.21 $8.88 1,781,187
2020-08-27 $11.34 $11.35 $11.09 $11.18 $8.85 2,497,186
2020-08-26 $11.31 $11.37 $11.25 $11.29 $8.94 5,797,345
2020-08-25 $11.42 $11.43 $11.14 $11.22 $8.89 2,378,892
2020-08-24 $11.22 $11.38 $11.20 $11.31 $8.96 1,668,178
2020-08-21 $10.95 $11.02 $10.92 $10.99 $8.70 1,422,940
2020-08-20 $11.16 $11.26 $11.15 $11.22 $8.89 1,529,753
2020-08-19 $11.47 $11.49 $11.29 $11.32 $8.97 1,632,811
2020-08-18 $11.54 $11.56 $11.38 $11.38 $9.01 1,339,414
2020-08-17 $11.51 $11.54 $11.43 $11.48 $9.09 1,527,575
2020-08-14 $11.37 $11.49 $11.35 $11.43 $9.05 1,321,006
2020-08-13 $11.58 $11.65 $11.48 $11.53 $9.13 1,388,716
2020-08-12 $11.87 $11.87 $11.62 $11.65 $9.23 1,964,290
2020-08-11 $11.62 $11.77 $11.51 $11.52 $9.12 2,704,098
2020-08-10 $11.00 $11.24 $11.00 $11.23 $8.89 2,525,361
2020-08-07 $10.90 $10.99 $10.85 $10.99 $8.70 1,711,362
2020-08-06 $11.10 $11.12 $10.99 $11.09 $8.78 2,036,125
2020-08-05 $11.15 $11.23 $11.10 $11.15 $8.83 2,860,497
2020-08-04 $10.95 $11.09 $10.89 $11.05 $8.75 3,018,822
2020-08-03 $10.51 $10.64 $10.45 $10.57 $8.37 3,512,489
2020-07-31 $10.63 $10.63 $10.07 $10.15 $8.04 3,216,882
2020-07-30 $10.36 $10.52 $10.28 $10.50 $8.32 2,782,416
2020-07-29 $10.80 $10.94 $10.75 $10.93 $8.66 2,594,099
2020-07-28 $10.88 $10.94 $10.83 $10.86 $8.60 3,150,584
2020-07-27 $10.58 $10.76 $10.56 $10.72 $8.49 2,027,913
2020-07-24 $10.52 $10.57 $10.46 $10.51 $8.32 1,870,602
2020-07-23 $10.73 $10.74 $10.52 $10.55 $8.36 2,043,453
2020-07-22 $10.50 $10.65 $10.48 $10.63 $8.42 2,604,945
2020-07-21 $10.63 $10.69 $10.48 $10.49 $8.31 2,030,041
2020-07-20 $10.49 $10.58 $10.46 $10.53 $8.34 1,348,547
2020-07-17 $10.55 $10.59 $10.43 $10.49 $8.31 1,874,949
2020-07-16 $10.37 $10.50 $10.36 $10.50 $8.32 3,403,797
2020-07-15 $10.43 $10.46 $10.26 $10.43 $8.26 4,021,529
2020-07-14 $10.06 $10.30 $10.05 $10.28 $8.14 2,363,336
2020-07-13 $10.27 $10.36 $10.02 $10.07 $7.98 3,085,243
2020-07-10 $9.87 $10.15 $9.86 $10.11 $8.01 2,484,652
2020-07-09 $10.00 $10.01 $9.72 $9.78 $7.75 3,010,920
2020-07-08 $9.93 $10.05 $9.90 $9.98 $7.90 2,999,176
2020-07-07 $10.23 $10.25 $10.05 $10.09 $7.99 2,613,003
2020-07-06 $10.25 $10.31 $10.09 $10.24 $8.11 4,107,497
2020-07-02 $10.20 $10.26 $9.94 $9.95 $7.88 3,580,631
2020-07-01 $9.93 $10.04 $9.82 $9.90 $7.84 5,538,080
2020-06-30 $9.93 $10.24 $9.88 $10.24 $8.11 5,414,437
2020-06-29 $9.87 $9.99 $9.77 $9.92 $7.86 2,654,078
2020-06-26 $9.86 $9.90 $9.60 $9.67 $7.66 2,820,350
2020-06-25 $9.84 $10.00 $9.73 $9.99 $7.91 4,531,967
2020-06-24 $10.01 $10.05 $9.65 $9.73 $7.71 4,727,147
2020-06-23 $10.20 $10.31 $10.11 $10.19 $8.07 5,763,536
2020-06-22 $9.69 $9.73 $9.57 $9.65 $7.64 3,838,428
2020-06-19 $9.49 $9.50 $9.26 $9.27 $7.34 2,746,360
2020-06-18 $9.28 $9.48 $9.27 $9.35 $7.40 2,705,378
2020-06-17 $9.53 $9.56 $9.32 $9.33 $7.39 2,487,910
2020-06-16 $9.67 $9.68 $9.30 $9.46 $7.49 3,262,260
2020-06-15 $9.07 $9.48 $9.04 $9.41 $7.45 4,488,499
2020-06-12 $9.35 $9.45 $9.11 $9.34 $7.40 5,158,215
2020-06-11 $9.15 $9.32 $8.75 $8.81 $6.98 6,760,813
2020-06-10 $10.06 $10.16 $9.68 $9.79 $7.75 6,652,186
2020-06-09 $10.21 $10.31 $10.14 $10.18 $8.06 2,627,947
2020-06-08 $10.80 $10.88 $10.50 $10.77 $8.53 4,995,470
2020-06-05 $10.54 $10.57 $10.38 $10.40 $8.24 4,591,375
2020-06-04 $9.77 $10.00 $9.72 $9.88 $7.82 2,905,041
2020-06-03 $9.69 $9.91 $9.68 $9.83 $7.79 3,529,150
2020-06-02 $9.32 $9.44 $9.24 $9.34 $7.40 2,839,585
2020-06-01 $8.99 $9.23 $8.96 $9.22 $7.30 2,006,157
2020-05-29 $8.84 $8.93 $8.68 $8.84 $7.00 3,500,914
2020-05-28 $9.09 $9.15 $8.96 $8.97 $7.10 2,911,729
2020-05-27 $9.11 $9.14 $8.86 $9.00 $7.13 4,148,598
2020-05-26 $8.75 $8.80 $8.60 $8.62 $6.83 5,139,835
2020-05-22 $8.20 $8.22 $8.00 $8.12 $6.43 3,048,380
2020-05-21 $8.14 $8.30 $8.01 $8.05 $6.38 3,901,340
2020-05-20 $7.98 $8.09 $7.91 $7.98 $6.32 4,277,005
2020-05-19 $8.19 $8.22 $7.97 $8.00 $6.34 6,029,221
2020-05-18 $8.32 $8.56 $8.29 $8.47 $6.71 4,058,484
2020-05-15 $7.82 $7.89 $7.71 $7.82 $6.19 2,546,663
2020-05-14 $7.66 $7.85 $7.51 $7.80 $6.18 2,838,229
2020-05-13 $8.10 $8.18 $7.84 $7.89 $6.25 2,323,728
2020-05-12 $8.30 $8.32 $8.16 $8.18 $6.48 1,670,093
2020-05-11 $8.35 $8.35 $8.19 $8.31 $6.58 1,650,875
2020-05-08 $8.31 $8.49 $8.29 $8.49 $6.72 1,385,134
2020-05-07 $8.20 $8.26 $8.14 $8.19 $6.49 1,133,484
2020-05-06 $8.32 $8.35 $8.15 $8.15 $6.45 1,231,213
2020-05-05 $8.47 $8.49 $8.16 $8.23 $6.52 2,287,810
2020-05-04 $8.25 $8.42 $8.21 $8.30 $6.57 1,878,186
2020-05-01 $8.43 $8.51 $8.25 $8.44 $6.68 1,518,221
2020-04-30 $8.79 $8.93 $8.61 $8.61 $6.82 1,968,330
2020-04-29 $8.83 $8.95 $8.82 $8.93 $7.07 2,251,275
2020-04-28 $8.72 $8.74 $8.41 $8.48 $6.72 1,809,273
2020-04-27 $8.21 $8.39 $8.17 $8.38 $6.64 1,848,964
2020-04-24 $8.10 $8.11 $7.90 $8.00 $6.34 1,942,425
2020-04-23 $7.92 $8.16 $7.87 $7.94 $6.29 2,003,759
2020-04-22 $7.90 $7.92 $7.77 $7.81 $6.19 2,343,545
2020-04-21 $7.77 $8.10 $7.70 $7.73 $6.12 2,931,542
2020-04-20 $8.00 $8.09 $7.93 $7.94 $6.29 1,783,269
2020-04-17 $8.02 $8.10 $7.89 $8.05 $5.82 3,673,663
2020-04-16 $7.83 $7.84 $7.62 $7.68 $5.55 1,573,003
2020-04-15 $7.87 $7.92 $7.70 $7.73 $5.59 2,205,429
2020-04-14 $8.44 $8.49 $8.18 $8.35 $6.03 2,326,392
2020-04-13 $8.35 $8.35 $7.93 $8.05 $5.82 1,485,198
2020-04-09 $8.19 $8.28 $8.04 $8.21 $5.93 2,876,216
2020-04-08 $7.74 $7.87 $7.65 $7.86 $5.68 2,289,703
2020-04-07 $7.85 $7.91 $7.46 $7.62 $5.51 3,993,859
2020-04-06 $6.96 $7.29 $6.93 $7.25 $5.24 3,687,737
2020-04-03 $6.91 $6.91 $6.65 $6.71 $4.85 1,922,435
2020-04-02 $6.72 $6.86 $6.67 $6.81 $4.92 2,857,330
2020-04-01 $6.94 $7.04 $6.78 $6.82 $4.93 2,452,561
2020-03-31 $6.99 $7.26 $6.98 $7.19 $5.20 3,445,963
2020-03-30 $7.00 $7.10 $6.88 $6.97 $5.04 3,755,323
2020-03-27 $7.26 $7.33 $7.06 $7.12 $5.14 5,198,418
2020-03-26 $7.37 $7.73 $7.32 $7.73 $5.59 4,141,253
2020-03-25 $7.29 $7.66 $6.82 $7.43 $5.37 11,347,171
2020-03-24 $6.81 $7.26 $6.66 $7.01 $5.07 5,788,265
2020-03-23 $6.25 $6.45 $6.23 $6.35 $4.59 5,570,338
2020-03-20 $6.62 $6.87 $6.30 $6.35 $4.59 4,670,655
2020-03-19 $6.18 $6.51 $6.00 $6.47 $4.68 5,923,565
2020-03-18 $6.69 $6.96 $6.30 $6.91 $4.99 4,709,174
2020-03-17 $7.47 $7.67 $7.11 $7.61 $5.50 3,621,628
2020-03-16 $7.91 $8.47 $7.65 $7.86 $5.68 5,326,959
2020-03-13 $9.89 $10.03 $9.26 $10.03 $7.25 4,659,677
2020-03-12 $9.95 $9.99 $8.60 $8.99 $6.50 8,793,814
2020-03-11 $10.70 $10.79 $10.46 $10.60 $7.66 7,565,273
2020-03-10 $10.86 $11.02 $10.53 $11.00 $7.95 3,564,414
2020-03-09 $10.79 $11.00 $10.44 $10.54 $7.62 5,715,313
2020-03-06 $11.84 $11.98 $11.71 $11.83 $8.55 5,389,333
2020-03-05 $12.12 $12.23 $11.86 $11.91 $8.61 4,215,809
2020-03-04 $12.21 $12.40 $12.10 $12.38 $8.95 4,607,999
2020-03-03 $12.39 $12.57 $11.92 $12.00 $8.67 7,024,380
2020-03-02 $12.16 $12.38 $11.92 $12.34 $8.92 6,136,264
2020-02-28 $12.21 $12.54 $12.13 $12.44 $8.99 11,571,856
2020-02-27 $12.55 $12.87 $12.36 $12.36 $8.93 10,352,337
2020-02-26 $12.86 $12.90 $12.50 $12.50 $9.03 10,358,133
2020-02-25 $12.33 $12.35 $11.94 $11.96 $8.64 7,727,480
2020-02-24 $12.26 $12.36 $12.18 $12.21 $8.82 9,343,362
2020-02-21 $13.19 $13.20 $13.04 $13.10 $9.47 1,996,843
2020-02-20 $13.27 $13.36 $13.23 $13.30 $9.61 1,665,972
2020-02-19 $13.22 $13.27 $13.20 $13.21 $9.55 1,694,445
2020-02-18 $13.19 $13.24 $13.13 $13.17 $9.52 2,090,338
2020-02-14 $13.40 $13.41 $13.24 $13.27 $9.59 1,355,261
2020-02-13 $13.46 $13.51 $13.40 $13.44 $9.71 1,505,512
2020-02-12 $13.60 $13.75 $13.57 $13.65 $9.86 2,667,830
2020-02-11 $13.18 $13.35 $13.17 $13.32 $9.63 3,687,391
2020-02-10 $13.11 $13.17 $13.03 $13.13 $9.49 2,435,365
2020-02-07 $13.28 $13.40 $13.18 $13.19 $9.53 3,520,439
2020-02-06 $13.93 $13.93 $13.53 $13.68 $9.89 3,578,076
2020-02-05 $13.52 $13.64 $13.42 $13.62 $9.84 4,196,543
2020-02-04 $13.39 $13.39 $13.19 $13.21 $9.55 4,380,710
2020-02-03 $13.03 $13.17 $12.87 $12.88 $9.31 3,562,286
2020-01-31 $13.08 $13.08 $12.94 $13.02 $9.41 3,544,662
2020-01-30 $13.18 $13.28 $13.06 $13.26 $9.58 5,390,855
2020-01-29 $13.30 $13.38 $13.24 $13.24 $9.57 4,099,655
2020-01-28 $13.20 $13.29 $13.14 $13.28 $9.60 3,386,077
2020-01-27 $13.02 $13.13 $12.99 $13.07 $9.44 2,672,780
2020-01-24 $13.49 $13.52 $13.27 $13.35 $9.65 3,309,309
2020-01-23 $13.35 $13.45 $13.24 $13.42 $9.70 3,729,355
2020-01-22 $13.60 $13.60 $13.45 $13.46 $9.73 4,354,333
2020-01-21 $13.79 $13.81 $13.62 $13.65 $9.86 3,976,432
2020-01-17 $13.87 $13.88 $13.71 $13.75 $9.94 1,960,516
2020-01-16 $13.83 $13.91 $13.79 $13.89 $10.04 3,545,056
2020-01-15 $13.91 $13.94 $13.79 $13.81 $9.98 3,038,806
2020-01-14 $14.16 $14.19 $14.04 $14.06 $10.16 2,732,628
2020-01-13 $14.21 $14.25 $14.14 $14.24 $10.29 2,575,555
2020-01-10 $14.34 $14.36 $14.14 $14.15 $10.22 3,228,608
2020-01-09 $14.38 $14.38 $14.20 $14.25 $10.30 1,830,553
2020-01-08 $14.27 $14.34 $14.19 $14.25 $10.30 2,069,906
2020-01-07 $14.46 $14.50 $14.17 $14.19 $10.25 7,599,327
2020-01-06 $14.33 $14.46 $14.33 $14.45 $10.44 1,724,316
2020-01-03 $14.64 $14.67 $14.49 $14.49 $10.47 2,660,307
2020-01-02 $14.98 $15.10 $14.91 $15.08 $10.90 3,409,483
2019-12-31 $14.65 $14.74 $14.64 $14.69 $10.62 1,486,783
2019-12-30 $14.86 $14.91 $14.68 $14.69 $10.62 1,675,006
2019-12-27 $14.94 $15.00 $14.86 $14.87 $10.75 1,946,495
2019-12-26 $14.80 $14.89 $14.79 $14.84 $10.72 1,236,690
2019-12-24 $14.95 $14.97 $14.74 $14.79 $10.69 961,128
2019-12-23 $14.99 $15.05 $14.93 $14.98 $10.82 3,101,825
2019-12-20 $15.15 $15.15 $14.95 $14.96 $10.81 3,920,717
2019-12-19 $15.16 $15.21 $15.06 $15.14 $10.94 3,892,904
2019-12-18 $15.18 $15.29 $15.13 $15.19 $10.98 4,918,360
2019-12-17 $15.17 $15.43 $15.15 $15.33 $11.08 3,217,550
2019-12-16 $14.99 $15.15 $14.98 $15.10 $10.91 4,488,317
2019-12-13 $14.93 $15.05 $14.78 $14.84 $10.72 3,996,468
2019-12-12 $14.49 $14.81 $14.49 $14.70 $10.62 7,263,260
2019-12-11 $14.38 $14.41 $14.23 $14.33 $10.36 9,994,921
2019-12-10 $14.46 $14.54 $14.40 $14.41 $10.41 1,751,900
2019-12-09 $14.52 $14.58 $14.49 $14.51 $10.49 1,703,519
2019-12-06 $14.75 $14.77 $14.61 $14.63 $10.57 2,294,069
2019-12-05 $14.66 $14.79 $14.66 $14.78 $10.68 1,653,505
2019-12-04 $14.79 $15.03 $14.58 $14.61 $10.56 3,741,087
2019-12-03 $14.57 $14.76 $14.53 $14.75 $10.66 2,883,403
2019-12-02 $14.78 $14.82 $14.67 $14.73 $10.64 1,972,021
2019-11-29 $14.81 $14.85 $14.71 $14.75 $10.66 1,541,036
2019-11-27 $14.97 $15.01 $14.92 $14.96 $10.81 1,308,234
2019-11-26 $15.00 $15.01 $14.92 $14.97 $10.82 1,843,861
2019-11-25 $14.91 $14.97 $14.89 $14.93 $10.79 1,757,018
2019-11-22 $14.91 $14.97 $14.70 $14.80 $10.69 3,683,557
2019-11-21 $15.14 $15.16 $14.82 $14.92 $10.78 4,622,157
2019-11-20 $15.45 $15.54 $14.88 $15.00 $10.84 8,513,446
2019-11-19 $15.69 $15.74 $15.53 $15.58 $11.26 1,866,499
2019-11-18 $15.64 $15.70 $15.52 $15.65 $11.31 2,696,482
2019-11-15 $16.05 $16.09 $15.96 $16.03 $11.58 1,978,880
2019-11-14 $15.96 $16.05 $15.92 $15.98 $11.55 2,305,574
2019-11-13 $15.96 $16.04 $15.88 $15.90 $11.49 2,657,101
2019-11-12 $16.24 $16.25 $15.98 $16.06 $11.61 4,765,346
2019-11-11 $16.05 $16.19 $16.02 $16.11 $11.64 5,359,699
2019-11-08 $16.09 $16.22 $15.93 $16.19 $11.70 3,778,340
2019-11-07 $15.99 $16.11 $15.93 $16.01 $11.57 3,190,993
2019-11-06 $15.95 $16.04 $15.83 $15.88 $11.48 5,562,094
2019-11-05 $15.98 $16.08 $15.86 $15.87 $11.47 6,162,711
2019-11-04 $16.17 $16.20 $16.01 $16.19 $11.70 14,146,871
2019-11-01 $15.83 $15.84 $15.47 $15.74 $11.37 11,442,979
2019-10-31 $15.42 $15.67 $15.05 $15.32 $11.07 22,004,021
2019-10-30 $14.34 $15.28 $14.12 $14.98 $10.82 42,977,494
2019-10-29 $13.17 $14.39 $12.98 $14.23 $10.28 35,486,638
2019-10-28 $13.25 $13.28 $13.16 $13.23 $9.56 9,346,223
2019-10-25 $13.15 $13.19 $13.07 $13.13 $9.49 6,378,621
2019-10-24 $13.17 $13.20 $13.05 $13.17 $9.52 4,517,441
2019-10-23 $13.20 $13.23 $13.10 $13.10 $9.47 4,970,410
2019-10-22 $13.23 $13.36 $13.17 $13.20 $9.54 8,426,372
2019-10-21 $13.55 $13.58 $13.24 $13.33 $9.63 7,413,082
2019-10-18 $13.32 $13.33 $13.14 $13.22 $9.55 7,766,029
2019-10-17 $13.64 $13.65 $13.09 $13.14 $9.50 8,173,303
2019-10-16 $13.52 $13.54 $13.42 $13.47 $9.73 10,641,568
2019-10-15 $13.16 $13.40 $13.13 $13.30 $9.61 8,555,095
2019-10-14 $13.19 $13.23 $13.07 $13.10 $9.47 4,652,632
2019-10-11 $13.14 $13.19 $13.00 $13.00 $9.39 6,194,017
2019-10-10 $12.65 $12.90 $12.64 $12.75 $9.21 5,139,662
2019-10-09 $12.44 $12.48 $12.35 $12.41 $8.97 3,249,721
2019-10-08 $12.35 $12.37 $12.25 $12.27 $8.87 4,154,736
2019-10-07 $12.35 $12.53 $12.33 $12.43 $8.98 1,521,576
2019-10-04 $12.39 $12.45 $12.31 $12.43 $8.98 2,018,790
2019-10-03 $12.36 $12.48 $12.29 $12.48 $9.02 2,947,532
2019-10-02 $12.64 $12.66 $12.46 $12.49 $9.03 4,864,941
2019-10-01 $12.96 $13.01 $12.73 $12.73 $9.20 2,957,218
2019-09-30 $12.89 $12.98 $12.85 $12.95 $9.36 1,242,766
2019-09-27 $12.98 $13.01 $12.81 $12.89 $9.31 1,618,653
2019-09-26 $12.94 $13.04 $12.90 $12.98 $9.38 1,571,095
2019-09-25 $12.86 $13.01 $12.78 $12.98 $9.38 1,809,244
2019-09-24 $13.30 $13.33 $12.95 $13.00 $9.39 5,374,899
2019-09-23 $13.27 $13.46 $13.24 $13.40 $9.68 1,349,439
2019-09-20 $13.63 $13.63 $13.47 $13.51 $9.76 2,748,055
2019-09-19 $13.73 $13.76 $13.62 $13.63 $9.85 1,138,732
2019-09-18 $13.77 $13.79 $13.51 $13.71 $9.91 4,369,427
2019-09-17 $13.67 $13.76 $13.64 $13.71 $9.91 2,064,574
2019-09-16 $13.91 $13.94 $13.76 $13.77 $9.95 1,770,086
2019-09-13 $14.02 $14.07 $13.85 $13.88 $10.03 2,777,633
2019-09-12 $13.76 $14.08 $13.69 $13.91 $10.05 4,452,560
2019-09-11 $13.76 $13.81 $13.53 $13.75 $9.94 4,477,374
2019-09-10 $13.83 $13.95 $13.79 $13.90 $10.04 3,789,231
2019-09-09 $14.06 $14.10 $14.02 $14.06 $10.16 3,252,740
2019-09-06 $14.00 $14.02 $13.87 $13.88 $10.03 1,856,399
2019-09-05 $13.83 $13.94 $13.83 $13.92 $10.06 3,176,495
2019-09-04 $13.47 $13.58 $13.38 $13.57 $9.81 2,647,636
2019-09-03 $13.13 $13.21 $13.04 $13.20 $9.54 1,940,276
2019-08-30 $13.14 $13.16 $12.95 $13.14 $9.50 1,736,553
2019-08-29 $13.06 $13.10 $12.93 $13.06 $9.44 1,410,864
2019-08-28 $12.76 $12.99 $12.73 $12.97 $9.37 1,369,995
2019-08-27 $12.91 $12.93 $12.76 $12.81 $9.26 2,069,626
2019-08-26 $12.73 $12.76 $12.63 $12.70 $9.18 2,630,400
2019-08-23 $12.63 $12.75 $12.39 $12.43 $8.98 3,342,314
2019-08-22 $12.91 $12.94 $12.73 $12.77 $9.23 2,369,559
2019-08-21 $12.89 $12.90 $12.70 $12.72 $9.19 3,037,529
2019-08-20 $12.37 $12.47 $12.34 $12.36 $8.93 1,353,123
2019-08-19 $12.58 $12.60 $12.41 $12.47 $9.01 1,716,337
2019-08-16 $12.18 $12.40 $12.11 $12.37 $8.94 2,930,164
2019-08-15 $12.54 $12.55 $12.19 $12.30 $8.89 2,960,532
2019-08-14 $12.82 $12.85 $12.49 $12.52 $9.05 4,109,625
2019-08-13 $13.02 $13.30 $12.98 $13.12 $9.48 2,374,779
2019-08-12 $12.98 $13.06 $12.96 $12.99 $9.39 2,966,986
2019-08-09 $13.06 $13.10 $12.97 $13.07 $9.44 3,239,721
2019-08-08 $13.24 $13.31 $13.16 $13.22 $9.55 2,409,548
2019-08-07 $13.14 $13.27 $13.08 $13.22 $9.55 4,688,887
2019-08-06 $13.36 $13.38 $13.14 $13.32 $9.63 4,328,354
2019-08-05 $13.07 $13.09 $12.90 $12.96 $9.37 3,668,115
2019-08-02 $12.97 $13.10 $12.92 $12.99 $9.39 3,651,735
2019-08-01 $13.27 $13.40 $12.87 $13.00 $9.39 4,135,140
2019-07-31 $13.58 $13.62 $13.02 $13.19 $9.53 6,767,404
2019-07-30 $13.03 $13.09 $12.76 $12.97 $9.37 8,080,176
2019-07-29 $13.59 $13.74 $13.55 $13.64 $9.86 4,281,993
2019-07-26 $13.73 $13.75 $13.64 $13.70 $9.90 4,309,313
2019-07-25 $13.88 $13.90 $13.68 $13.74 $9.93 3,249,160
2019-07-24 $14.09 $14.14 $14.03 $14.12 $10.20 2,677,285
2019-07-23 $13.79 $13.87 $13.70 $13.85 $10.01 3,974,070
2019-07-22 $13.49 $13.51 $13.34 $13.34 $9.64 3,325,284
2019-07-19 $13.54 $13.60 $13.37 $13.37 $9.66 3,393,528
2019-07-18 $13.70 $13.74 $13.62 $13.66 $9.87 3,076,625
2019-07-17 $13.73 $13.75 $13.59 $13.61 $9.83 2,300,036
2019-07-16 $13.55 $13.72 $13.46 $13.63 $9.85 5,347,758
2019-07-15 $14.30 $14.33 $14.12 $14.18 $10.25 2,620,154
2019-07-12 $14.16 $14.22 $14.10 $14.13 $10.21 2,314,690
2019-07-11 $13.95 $13.99 $13.87 $13.95 $10.08 2,354,926
2019-07-10 $14.10 $14.11 $13.92 $14.01 $10.12 2,346,158
2019-07-09 $13.94 $13.97 $13.90 $13.93 $10.07 2,255,648
2019-07-08 $14.17 $14.19 $13.98 $14.01 $10.12 1,850,439
2019-07-05 $14.16 $14.24 $14.07 $14.12 $10.20 1,256,532
2019-07-03 $14.28 $14.37 $14.21 $14.28 $10.32 1,787,272
2019-07-02 $13.92 $14.00 $13.85 $13.99 $10.11 4,042,964
2019-07-01 $14.05 $14.10 $13.86 $13.91 $10.05 2,832,509
2019-06-28 $13.92 $13.98 $13.82 $13.82 $9.99 2,751,514
2019-06-27 $13.87 $13.95 $13.83 $13.91 $10.05 2,106,235
2019-06-26 $13.73 $13.86 $13.73 $13.81 $9.98 3,026,373
2019-06-25 $13.88 $13.90 $13.74 $13.77 $9.95 1,702,833
2019-06-24 $13.94 $14.05 $13.92 $13.99 $10.11 1,182,594
2019-06-21 $13.97 $14.04 $13.83 $13.90 $10.04 1,755,665
2019-06-20 $13.94 $14.00 $13.86 $14.00 $10.12 2,630,838
2019-06-19 $13.63 $13.76 $13.60 $13.64 $9.86 2,619,847
2019-06-18 $13.45 $13.58 $13.42 $13.50 $9.76 2,142,856
2019-06-17 $13.46 $13.52 $13.38 $13.39 $9.68 2,242,915
2019-06-14 $13.32 $13.33 $13.23 $13.27 $9.59 1,820,252
2019-06-13 $13.43 $13.47 $13.29 $13.37 $9.66 2,748,518
2019-06-12 $13.41 $13.41 $13.28 $13.31 $9.62 1,624,628
2019-06-11 $13.61 $13.68 $13.52 $13.53 $9.78 3,302,811
2019-06-10 $13.48 $13.55 $13.38 $13.43 $9.70 2,846,222
2019-06-07 $13.21 $13.34 $13.16 $13.20 $9.54 3,454,112
2019-06-06 $13.17 $13.36 $13.07 $13.30 $9.61 5,470,955
2019-06-05 $13.19 $13.38 $13.03 $13.19 $9.53 4,414,377
2019-06-04 $13.22 $13.38 $13.17 $13.33 $9.63 4,128,812
2019-06-03 $12.62 $12.91 $12.62 $12.82 $9.26 5,462,875
2019-05-31 $12.73 $12.87 $12.58 $12.62 $9.12 5,619,475
2019-05-30 $13.35 $13.46 $13.31 $13.40 $9.68 2,520,715
2019-05-29 $13.52 $13.61 $13.43 $13.55 $9.79 3,879,622
2019-05-28 $13.89 $13.99 $13.67 $13.78 $9.96 9,705,258
2019-05-24 $12.90 $12.93 $12.82 $12.85 $9.29 3,991,313
2019-05-23 $12.75 $12.81 $12.61 $12.73 $9.20 5,061,688
2019-05-22 $13.22 $13.26 $13.02 $13.03 $9.42 3,386,535
2019-05-21 $13.27 $13.34 $13.18 $13.26 $9.58 3,839,869
2019-05-20 $13.21 $13.40 $13.14 $13.37 $9.66 4,929,811
2019-05-17 $14.72 $15.00 $14.70 $14.83 $9.67 6,413,495
2019-05-16 $14.64 $14.91 $14.59 $14.81 $9.65 7,362,465
2019-05-15 $14.17 $14.81 $14.12 $14.75 $9.62 6,692,999
2019-05-14 $14.41 $14.58 $14.32 $14.48 $9.44 2,911,477
2019-05-13 $14.28 $14.47 $14.24 $14.34 $9.35 3,553,579
2019-05-10 $14.58 $14.76 $14.44 $14.72 $9.60 4,506,757
2019-05-09 $14.69 $14.84 $14.59 $14.76 $9.62 6,385,263
2019-05-08 $15.20 $15.31 $15.14 $15.18 $9.90 1,802,512
2019-05-07 $15.45 $15.46 $15.18 $15.23 $9.93 3,753,010
2019-05-06 $15.33 $15.70 $15.31 $15.68 $10.22 3,708,179
2019-05-03 $15.73 $16.03 $15.70 $15.86 $10.34 7,451,064
2019-05-02 $15.16 $15.28 $14.99 $15.04 $9.80 5,554,864
2019-05-01 $15.53 $15.55 $15.03 $15.10 $9.84 3,283,313
2019-04-30 $15.44 $15.53 $15.32 $15.41 $10.05 2,924,668
2019-04-29 $15.37 $15.57 $15.37 $15.52 $10.12 2,009,912
2019-04-26 $15.40 $15.54 $15.35 $15.52 $10.12 3,114,656
2019-04-25 $15.37 $15.39 $15.24 $15.37 $10.02 2,208,021
2019-04-24 $15.56 $15.58 $15.42 $15.45 $10.07 1,990,495
2019-04-23 $15.77 $15.78 $15.67 $15.70 $10.23 2,233,996
2019-04-22 $16.50 $16.55 $16.41 $16.52 $10.29 1,630,460
2019-04-18 $16.56 $16.62 $16.46 $16.48 $10.26 2,654,435
2019-04-17 $16.50 $16.69 $16.48 $16.65 $10.37 3,528,185
2019-04-16 $16.33 $16.47 $16.30 $16.44 $10.24 2,701,029
2019-04-15 $16.12 $16.20 $16.02 $16.18 $10.08 2,413,529
2019-04-12 $16.10 $16.25 $16.00 $16.07 $10.01 3,524,879
2019-04-11 $15.72 $15.76 $15.59 $15.66 $9.75 1,405,240
2019-04-10 $15.56 $15.73 $15.52 $15.70 $9.78 2,019,184
2019-04-09 $15.60 $15.65 $15.49 $15.53 $9.67 3,646,209
2019-04-08 $15.75 $15.84 $15.72 $15.78 $9.83 3,056,029
2019-04-05 $15.41 $15.48 $15.32 $15.44 $9.62 2,847,372
2019-04-04 $15.36 $15.43 $15.26 $15.35 $9.56 2,848,616
2019-04-03 $15.44 $15.52 $15.30 $15.37 $9.57 3,229,096
2019-04-02 $15.45 $15.55 $15.29 $15.42 $9.60 4,550,780
2019-04-01 $15.07 $15.27 $15.07 $15.24 $9.49 4,910,375
2019-03-29 $14.89 $14.95 $14.82 $14.85 $9.25 2,045,914
2019-03-28 $14.93 $15.03 $14.77 $14.80 $9.22 2,730,782
2019-03-27 $15.25 $15.29 $14.98 $15.11 $9.41 5,281,100
2019-03-26 $14.77 $14.88 $14.71 $14.84 $9.24 2,221,344
2019-03-25 $14.68 $14.86 $14.59 $14.78 $9.21 3,506,015
2019-03-22 $14.62 $15.49 $14.36 $14.50 $9.03 8,637,098
2019-03-21 $14.95 $15.01 $14.83 $15.00 $9.34 3,440,696
2019-03-20 $14.98 $14.99 $14.69 $14.84 $9.24 6,156,147
2019-03-19 $15.23 $15.26 $15.04 $15.11 $9.41 7,941,727
2019-03-18 $14.45 $14.54 $14.37 $14.53 $9.05 2,227,115
2019-03-15 $14.33 $14.37 $14.24 $14.34 $8.93 4,781,556
2019-03-14 $14.34 $14.37 $14.15 $14.17 $8.83 3,282,467
2019-03-13 $14.53 $14.56 $14.19 $14.36 $8.94 4,422,750
2019-03-12 $14.47 $14.54 $14.39 $14.49 $9.02 1,863,588
2019-03-11 $14.38 $14.54 $14.37 $14.40 $8.97 3,263,139
2019-03-08 $14.20 $14.46 $14.16 $14.38 $8.96 5,443,912
2019-03-07 $14.85 $14.87 $14.62 $14.68 $9.14 4,736,648
2019-03-06 $15.17 $15.29 $15.07 $15.17 $9.45 8,142,385
2019-03-05 $14.65 $14.69 $14.55 $14.66 $9.13 3,633,976
2019-03-04 $14.62 $15.14 $14.33 $14.49 $9.02 6,509,710
2019-03-01 $14.96 $14.98 $14.67 $14.76 $9.19 3,965,781
2019-02-28 $14.79 $14.82 $14.69 $14.73 $9.17 4,631,785
2019-02-27 $14.88 $14.89 $14.72 $14.83 $9.24 8,971,825
2019-02-26 $14.96 $15.04 $14.72 $14.73 $9.17 5,280,478
2019-02-25 $15.05 $15.09 $14.93 $14.96 $9.32 3,380,008
2019-02-22 $14.90 $14.94 $14.69 $14.79 $9.21 4,460,245
2019-02-21 $14.89 $14.94 $14.73 $14.79 $9.21 2,732,626
2019-02-20 $14.95 $15.17 $14.94 $15.04 $9.37 3,380,813
2019-02-19 $14.63 $14.91 $14.61 $14.83 $9.24 3,301,729
2019-02-15 $14.78 $14.80 $14.64 $14.76 $9.19 4,782,079
2019-02-14 $14.62 $14.71 $14.54 $14.67 $9.14 3,776,322
2019-02-13 $14.87 $14.94 $14.67 $14.67 $9.14 4,873,558
2019-02-12 $14.66 $14.73 $14.55 $14.70 $9.16 4,383,616
2019-02-11 $14.87 $14.88 $14.49 $14.56 $9.07 5,911,875
2019-02-08 $15.02 $15.04 $14.53 $14.93 $9.30 9,262,826
2019-02-07 $15.37 $15.44 $15.17 $15.23 $9.49 21,666,566
2019-02-06 $17.27 $17.46 $17.27 $17.35 $10.81 5,105,204
2019-02-05 $17.22 $17.43 $17.20 $17.32 $10.79 4,482,130
2019-02-04 $16.89 $17.12 $16.85 $17.12 $10.66 2,502,852
2019-02-01 $17.12 $17.33 $17.06 $17.16 $10.69 3,392,772
2019-01-31 $16.79 $17.25 $16.77 $17.21 $10.72 5,678,892
2019-01-30 $16.78 $17.11 $16.67 $17.07 $10.63 4,865,304
2019-01-29 $16.63 $16.70 $16.56 $16.68 $10.39 2,146,718
2019-01-28 $16.52 $16.67 $16.42 $16.66 $10.38 1,368,458
2019-01-25 $16.68 $16.83 $16.66 $16.74 $10.43 2,726,177
2019-01-24 $16.32 $16.58 $16.25 $16.49 $10.27 1,659,041
2019-01-23 $16.41 $16.48 $16.14 $16.28 $10.14 2,831,803
2019-01-22 $16.60 $16.66 $16.40 $16.50 $10.28 5,012,446
2019-01-18 $16.81 $16.88 $16.73 $16.78 $10.45 9,052,295
2019-01-17 $16.62 $16.70 $16.49 $16.62 $10.35 3,056,998
2019-01-16 $16.57 $16.72 $16.51 $16.52 $10.29 5,239,454
2019-01-15 $16.37 $16.52 $16.30 $16.44 $10.24 5,711,748
2019-01-14 $16.08 $16.28 $16.06 $16.16 $10.06 2,496,386
2019-01-11 $16.38 $16.46 $16.24 $16.26 $10.13 6,120,852
2019-01-10 $15.82 $16.07 $15.71 $16.01 $9.97 5,289,943
2019-01-09 $15.81 $15.97 $15.69 $15.77 $9.82 4,226,765
2019-01-08 $15.63 $15.66 $15.29 $15.34 $9.55 3,527,870
2019-01-07 $15.05 $15.27 $14.95 $15.18 $9.45 3,421,510
2019-01-04 $14.72 $15.05 $14.64 $14.99 $9.34 13,824,060
2019-01-03 $14.38 $14.41 $14.06 $14.11 $8.79 3,545,632
2019-01-02 $14.03 $14.41 $14.01 $14.33 $8.93 5,226,982
2018-12-31 $14.60 $14.76 $14.08 $14.46 $9.01 4,334,321
2018-12-28 $14.60 $14.69 $14.36 $14.42 $8.98 5,328,334
2018-12-27 $14.39 $14.71 $14.11 $14.71 $9.16 5,597,497
2018-12-26 $14.35 $14.75 $14.06 $14.73 $9.17 4,544,594
2018-12-24 $14.60 $14.74 $14.21 $14.21 $8.85 3,298,450
2018-12-21 $15.17 $15.20 $14.72 $14.77 $9.20 4,908,672
2018-12-20 $15.56 $15.62 $15.26 $15.35 $9.56 4,303,110
2018-12-19 $15.94 $16.21 $15.50 $15.63 $9.73 4,199,896
2018-12-18 $15.83 $15.88 $15.46 $15.57 $9.70 3,570,632
2018-12-17 $15.55 $15.67 $15.32 $15.44 $9.62 3,759,898
2018-12-14 $15.65 $15.84 $15.41 $15.47 $9.64 3,792,107
2018-12-13 $16.04 $16.05 $15.64 $15.66 $9.75 4,015,637
2018-12-12 $15.96 $16.04 $15.83 $15.85 $9.87 2,878,918
2018-12-11 $15.67 $15.74 $15.35 $15.43 $9.61 4,648,751
2018-12-10 $15.29 $15.39 $15.08 $15.33 $9.55 3,589,966
2018-12-07 $15.80 $15.96 $15.31 $15.34 $9.55 5,047,526
2018-12-06 $15.95 $16.01 $15.66 $16.00 $9.97 7,595,857
2018-12-04 $17.07 $17.09 $16.46 $16.49 $10.27 6,364,899
2018-12-03 $17.04 $17.32 $16.97 $17.26 $10.75 9,043,305
2018-11-30 $16.56 $16.68 $16.48 $16.59 $10.33 4,251,598
2018-11-29 $16.72 $16.95 $16.66 $16.87 $10.51 2,788,004
2018-11-28 $16.54 $17.01 $16.35 $16.98 $10.58 4,033,393
2018-11-27 $16.89 $16.94 $16.63 $16.70 $10.40 6,322,637
2018-11-26 $16.64 $17.08 $16.59 $17.05 $10.62 7,341,962
2018-11-23 $15.83 $16.03 $15.81 $15.97 $9.95 1,927,232
2018-11-21 $15.83 $16.24 $15.82 $16.19 $10.08 3,264,965
2018-11-20 $16.11 $16.20 $15.68 $15.82 $9.85 5,540,260
2018-11-19 $16.44 $16.60 $16.37 $16.42 $10.23 3,281,187
2018-11-16 $16.42 $16.53 $16.34 $16.45 $10.25 2,581,006
2018-11-15 $16.25 $16.60 $16.08 $16.58 $10.33 2,593,709
2018-11-14 $16.71 $16.75 $16.34 $16.52 $10.29 3,269,848
2018-11-13 $16.22 $16.70 $16.20 $16.37 $10.20 4,459,258
2018-11-12 $16.00 $16.06 $15.76 $15.78 $9.83 4,191,401
2018-11-09 $16.34 $16.36 $16.08 $16.26 $10.13 2,512,276
2018-11-08 $16.80 $16.94 $16.55 $16.60 $10.34 3,087,680
2018-11-07 $16.76 $16.90 $16.65 $16.88 $10.51 5,009,223
2018-11-06 $16.29 $16.42 $16.22 $16.40 $10.21 3,380,291
2018-11-05 $16.37 $16.50 $16.21 $16.34 $10.18 4,736,976
2018-11-02 $16.30 $16.40 $16.01 $16.17 $10.07 4,683,418
2018-11-01 $15.49 $15.72 $15.35 $15.69 $9.77 8,269,893
2018-10-31 $15.22 $15.35 $14.97 $15.11 $9.41 12,579,431
2018-10-30 $15.97 $16.20 $15.33 $15.38 $9.58 12,847,707
2018-10-29 $16.38 $16.54 $15.72 $16.01 $9.97 7,444,457
2018-10-26 $15.57 $16.15 $15.56 $16.02 $9.98 6,415,512
2018-10-25 $15.85 $16.23 $15.79 $16.09 $10.02 7,364,847
2018-10-24 $15.93 $15.99 $15.23 $15.24 $9.49 11,348,558
2018-10-23 $15.81 $16.68 $15.72 $16.58 $10.33 6,291,855
2018-10-22 $16.03 $16.16 $15.74 $16.09 $10.02 7,975,990
2018-10-19 $15.23 $15.64 $15.19 $15.51 $9.66 5,133,138
2018-10-18 $15.94 $16.05 $15.47 $15.49 $9.65 4,656,811
2018-10-17 $16.28 $16.38 $15.86 $16.07 $10.01 5,009,899
2018-10-16 $16.91 $16.92 $16.69 $16.84 $10.49 3,766,894
2018-10-15 $16.16 $16.32 $16.14 $16.22 $10.10 2,366,674
2018-10-12 $16.48 $16.48 $15.94 $16.15 $10.06 2,935,993
2018-10-11 $16.34 $16.58 $16.10 $16.17 $10.07 5,162,801
2018-10-10 $16.90 $16.90 $16.09 $16.10 $10.03 8,931,250
2018-10-09 $17.15 $17.35 $16.82 $17.00 $10.59 6,220,409
2018-10-08 $16.87 $17.21 $16.84 $17.16 $10.69 3,423,213
2018-10-05 $17.53 $17.55 $17.28 $17.38 $10.82 3,898,069
2018-10-04 $17.77 $17.77 $17.43 $17.59 $10.96 2,614,785
2018-10-03 $17.96 $18.01 $17.65 $17.70 $11.02 2,592,499
2018-10-02 $17.70 $18.24 $17.70 $17.88 $11.14 3,941,083
2018-10-01 $18.14 $18.19 $17.85 $17.99 $11.20 3,527,454
2018-09-28 $17.56 $17.71 $17.49 $17.51 $10.91 3,262,589
2018-09-27 $18.09 $18.15 $17.90 $17.91 $11.15 1,712,306
2018-09-26 $18.09 $18.41 $18.06 $18.24 $11.36 3,973,242
2018-09-25 $18.17 $18.28 $17.97 $17.99 $11.20 3,581,992
2018-09-24 $18.28 $18.33 $18.12 $18.31 $11.40 2,874,409
2018-09-21 $18.27 $18.36 $18.15 $18.29 $11.39 4,259,992
2018-09-20 $18.29 $18.50 $18.24 $18.34 $11.42 5,198,884
2018-09-19 $17.81 $18.07 $17.81 $18.00 $11.21 4,643,601
2018-09-18 $17.47 $17.69 $17.39 $17.61 $10.97 3,493,748
2018-09-17 $17.55 $17.61 $17.44 $17.45 $10.87 2,236,979
2018-09-14 $17.38 $17.53 $17.35 $17.50 $10.90 4,063,621
2018-09-13 $17.52 $17.61 $17.42 $17.46 $10.87 1,982,994
2018-09-12 $17.50 $17.61 $17.35 $17.46 $10.87 4,806,500
2018-09-11 $16.74 $17.21 $16.67 $17.01 $10.59 5,788,723
2018-09-10 $16.76 $16.95 $16.76 $16.89 $10.52 2,949,862
2018-09-07 $16.62 $16.76 $16.52 $16.56 $10.31 2,476,769
2018-09-06 $16.80 $16.95 $16.66 $16.78 $10.45 2,854,200
2018-09-05 $17.13 $17.14 $16.92 $16.96 $10.56 3,608,179
2018-09-04 $16.80 $17.40 $16.75 $17.27 $10.76 9,806,410
2018-08-31 $17.02 $17.17 $16.89 $17.11 $10.66 7,376,898
2018-08-30 $17.57 $17.57 $17.20 $17.26 $10.75 4,750,889
2018-08-29 $17.31 $17.55 $17.27 $17.50 $10.90 2,788,405
2018-08-28 $17.88 $17.98 $17.50 $17.61 $10.97 5,742,783
2018-08-27 $17.00 $17.70 $16.98 $17.63 $10.98 12,977,267
2018-08-24 $16.75 $16.91 $16.68 $16.82 $10.48 11,266,409
2018-08-23 $16.28 $16.41 $16.22 $16.31 $10.16 5,380,454
2018-08-22 $16.57 $16.68 $16.34 $16.45 $10.25 6,871,598
2018-08-21 $16.52 $16.67 $16.47 $16.56 $10.31 5,248,460
2018-08-20 $16.06 $16.33 $16.01 $16.32 $10.16 4,168,631
2018-08-17 $15.36 $15.84 $15.33 $15.77 $9.82 3,201,180
2018-08-16 $15.50 $15.70 $15.49 $15.61 $9.72 3,311,392
2018-08-15 $15.77 $15.77 $15.44 $15.61 $9.72 3,464,460
2018-08-14 $15.96 $16.05 $15.91 $15.97 $9.95 2,997,141
2018-08-13 $16.09 $16.18 $15.92 $16.09 $10.02 4,377,150
2018-08-10 $16.12 $16.27 $16.05 $16.14 $10.05 6,133,574
2018-08-09 $16.88 $16.89 $16.61 $16.66 $10.38 2,348,875
2018-08-08 $17.04 $17.14 $16.86 $16.90 $10.53 9,734,672
2018-08-07 $16.92 $16.97 $16.73 $16.76 $10.44 2,043,439
2018-08-06 $16.82 $16.91 $16.70 $16.82 $10.48 3,048,733
2018-08-03 $16.93 $16.96 $16.79 $16.91 $10.53 5,709,299
2018-08-02 $16.41 $17.25 $16.32 $17.24 $10.74 10,531,861
2018-08-01 $16.89 $16.92 $16.44 $16.60 $10.34 6,919,484
2018-07-31 $17.12 $17.23 $16.93 $16.98 $10.58 4,226,741
2018-07-30 $17.17 $17.34 $17.09 $17.13 $10.67 4,787,485
2018-07-27 $16.59 $16.92 $16.54 $16.91 $10.53 4,972,029
2018-07-26 $17.07 $17.18 $16.62 $16.75 $10.43 10,684,432
2018-07-25 $17.60 $17.63 $16.26 $17.00 $10.59 45,974,743
2018-07-24 $19.35 $19.49 $19.23 $19.28 $12.01 3,469,797
2018-07-23 $18.67 $19.01 $18.64 $18.98 $11.82 5,697,730
2018-07-20 $19.13 $19.34 $19.04 $19.32 $12.03 3,464,729
2018-07-19 $19.52 $19.57 $19.35 $19.53 $12.16 2,209,911
2018-07-18 $19.43 $19.60 $19.28 $19.43 $12.10 3,740,989
2018-07-17 $19.25 $20.08 $19.24 $19.67 $12.25 8,964,254
2018-07-16 $19.47 $19.47 $19.29 $19.43 $12.10 1,234,412
2018-07-13 $19.42 $19.46 $19.29 $19.43 $12.10 1,429,882
2018-07-12 $19.14 $19.42 $19.08 $19.42 $12.10 2,443,538
2018-07-11 $19.60 $19.76 $19.30 $19.31 $12.03 3,373,161
2018-07-10 $20.34 $20.43 $20.13 $20.26 $12.62 3,616,247
2018-07-09 $20.04 $20.28 $20.03 $20.23 $12.60 3,110,095
2018-07-06 $19.78 $20.06 $19.60 $20.00 $12.46 3,069,610
2018-07-05 $20.16 $20.22 $19.86 $20.03 $12.48 4,890,454
2018-07-03 $19.06 $19.20 $18.86 $18.90 $11.77 1,537,326
2018-07-02 $19.03 $19.15 $18.88 $19.09 $11.89 2,926,219
2018-06-29 $19.12 $19.18 $18.89 $18.89 $11.77 5,052,259
2018-06-28 $18.33 $18.67 $18.30 $18.65 $11.62 3,746,115
2018-06-27 $19.35 $19.47 $18.95 $18.96 $11.81 3,082,340
2018-06-26 $19.20 $19.32 $18.96 $19.19 $11.95 3,513,023
2018-06-25 $19.02 $19.07 $18.67 $19.06 $11.87 5,037,067
2018-06-22 $19.62 $19.64 $18.98 $19.17 $11.94 5,246,826
2018-06-21 $19.79 $19.84 $19.11 $19.16 $11.93 11,745,776
2018-06-20 $20.57 $20.60 $20.35 $20.36 $12.68 4,436,081
2018-06-19 $20.53 $20.65 $20.33 $20.64 $12.86 3,552,329
2018-06-18 $20.66 $20.94 $20.63 $20.83 $12.97 3,912,154
2018-06-15 $21.09 $21.09 $20.76 $20.85 $12.99 4,418,761
2018-06-14 $21.31 $21.46 $21.10 $21.23 $13.22 2,757,026
2018-06-13 $21.16 $21.19 $20.86 $20.98 $13.07 5,219,789
2018-06-12 $21.32 $21.37 $21.09 $21.11 $13.15 3,484,016
2018-06-11 $21.24 $21.52 $21.23 $21.29 $13.26 2,964,042
2018-06-08 $21.17 $21.22 $20.97 $21.15 $13.17 3,531,641
2018-06-07 $21.72 $21.81 $21.26 $21.39 $13.32 6,461,025
2018-06-06 $20.85 $21.18 $20.80 $21.17 $13.19 4,153,205
2018-06-05 $21.07 $21.18 $20.88 $20.98 $13.07 3,376,023
2018-06-04 $20.98 $21.05 $20.71 $20.82 $12.97 7,984,226
2018-06-01 $22.80 $22.80 $21.34 $21.55 $13.42 13,282,135
2018-05-31 $22.62 $23.29 $22.47 $23.23 $14.47 10,433,236
2018-05-30 $21.60 $22.38 $21.50 $22.21 $13.83 7,824,857
2018-05-29 $20.98 $21.55 $20.84 $20.92 $13.03 6,998,917
2018-05-25 $21.72 $21.90 $21.59 $21.82 $13.59 3,904,823
2018-05-24 $22.00 $22.27 $21.71 $22.26 $13.86 4,084,250
2018-05-23 $22.40 $22.48 $22.22 $22.47 $13.99 3,551,260
2018-05-22 $22.78 $22.91 $22.60 $22.62 $14.09 3,767,694
2018-05-21 $22.56 $22.62 $22.28 $22.34 $13.91 2,393,225
2018-05-18 $21.96 $22.02 $21.45 $21.86 $13.62 4,187,912
2018-05-17 $22.19 $22.35 $22.12 $22.18 $13.81 3,067,038
2018-05-16 $22.11 $22.36 $22.04 $22.28 $13.88 4,622,363
2018-05-15 $22.38 $22.45 $22.21 $22.38 $13.94 1,919,911
2018-05-14 $22.61 $22.77 $22.55 $22.55 $14.04 3,150,222
2018-05-11 $22.55 $22.75 $22.47 $22.70 $14.14 2,407,506
2018-05-10 $22.22 $22.51 $22.18 $22.51 $14.02 2,872,306
2018-05-09 $22.69 $22.69 $22.21 $22.33 $13.91 3,569,908
2018-05-08 $22.46 $22.74 $22.45 $22.69 $14.13 2,713,673
2018-05-07 $22.93 $22.97 $22.79 $22.84 $14.23 2,032,044
2018-05-04 $22.75 $23.05 $22.68 $22.92 $14.28 4,056,030
2018-05-03 $22.39 $22.58 $22.14 $22.49 $14.01 4,272,133
2018-05-02 $22.86 $22.95 $22.58 $22.63 $14.09 8,605,220
2018-05-01 $22.13 $22.19 $21.53 $21.91 $13.65 4,882,679
2018-04-30 $22.41 $22.59 $21.77 $21.83 $13.60 6,872,863
2018-04-27 $23.17 $23.23 $22.46 $22.51 $14.02 9,685,538
2018-04-26 $24.18 $24.22 $23.44 $23.50 $14.64 7,167,546
2018-04-25 $23.24 $23.58 $23.07 $23.48 $14.62 5,924,997
2018-04-24 $24.10 $24.19 $23.67 $23.73 $14.78 4,383,455
2018-04-23 $23.86 $24.05 $23.71 $23.95 $14.92 3,105,950
2018-04-20 $23.75 $23.82 $23.45 $23.61 $14.70 4,320,857
2018-04-19 $24.14 $24.23 $23.73 $23.83 $14.84 3,968,041
2018-04-18 $24.25 $24.41 $24.04 $24.29 $15.13 2,702,782
2018-04-17 $24.30 $24.32 $24.04 $24.18 $15.06 3,437,863
2018-04-16 $23.52 $23.58 $23.34 $23.50 $14.64 3,206,406
2018-04-13 $23.51 $23.59 $23.23 $23.41 $14.58 3,067,897
2018-04-12 $23.09 $23.46 $23.09 $23.35 $14.54 4,018,902
2018-04-11 $22.97 $23.25 $22.82 $22.86 $14.24 3,111,131
2018-04-10 $23.18 $23.27 $23.01 $23.07 $14.37 5,784,623
2018-04-09 $22.69 $22.96 $22.55 $22.61 $14.08 3,382,821
2018-04-06 $22.52 $22.74 $22.03 $22.31 $13.90 3,875,485
2018-04-05 $22.61 $22.81 $22.40 $22.58 $14.06 5,045,418
2018-04-04 $21.06 $22.30 $21.04 $22.22 $13.84 8,112,128
2018-04-03 $20.68 $21.87 $20.64 $21.79 $13.57 9,578,454
2018-04-02 $20.43 $20.50 $19.59 $19.95 $12.43 3,219,802
2018-03-29 $20.36 $20.66 $20.28 $20.52 $12.78 5,280,368
2018-03-28 $20.34 $20.48 $19.88 $19.94 $12.42 8,432,221
2018-03-27 $20.97 $20.98 $20.18 $20.36 $12.68 3,857,311
2018-03-26 $20.94 $20.98 $20.37 $20.88 $13.00 4,022,397
2018-03-23 $20.80 $20.84 $20.21 $20.26 $12.62 5,646,112
2018-03-22 $21.17 $21.17 $20.48 $20.55 $12.80 5,941,314
2018-03-21 $21.50 $21.77 $21.46 $21.53 $13.41 4,652,205
2018-03-20 $20.92 $21.22 $20.92 $21.10 $13.14 2,302,997
2018-03-19 $21.07 $21.07 $20.58 $20.76 $12.93 4,456,267
2018-03-16 $21.13 $21.19 $21.01 $21.08 $13.13 3,198,169
2018-03-15 $21.00 $21.21 $20.92 $21.14 $13.17 2,882,517
2018-03-14 $21.34 $21.35 $20.89 $20.98 $13.07 2,654,998
2018-03-13 $21.33 $21.40 $21.08 $21.13 $13.16 2,523,454
2018-03-12 $21.15 $21.28 $21.08 $21.19 $13.20 2,258,915
2018-03-09 $21.12 $21.27 $21.05 $21.15 $13.17 3,856,032
2018-03-08 $21.53 $21.57 $21.15 $21.30 $13.27 2,837,596
2018-03-07 $21.04 $21.53 $20.99 $21.50 $13.39 4,535,733
2018-03-06 $21.09 $21.44 $21.07 $21.27 $13.25 6,070,991
2018-03-05 $19.64 $20.28 $19.61 $20.23 $12.60 4,644,620
2018-03-02 $20.01 $20.10 $19.72 $20.05 $12.49 7,108,292
2018-03-01 $20.97 $21.16 $20.29 $20.59 $12.82 6,895,852
2018-02-28 $21.66 $21.72 $21.19 $21.19 $13.20 3,792,458
2018-02-27 $21.71 $21.94 $21.42 $21.44 $13.35 4,436,527
2018-02-26 $21.79 $21.82 $21.45 $21.76 $13.55 2,780,670
2018-02-23 $21.78 $21.96 $21.59 $21.83 $13.60 2,965,888
2018-02-22 $22.00 $22.04 $21.66 $21.77 $13.56 3,533,713
2018-02-21 $22.24 $22.47 $21.99 $22.00 $13.70 2,879,210
2018-02-20 $21.90 $22.33 $21.89 $22.10 $13.76 3,511,848
2018-02-16 $22.52 $22.68 $22.25 $22.39 $13.95 3,664,198
2018-02-15 $22.50 $22.53 $21.98 $22.39 $13.95 2,725,608
2018-02-14 $21.12 $22.38 $21.11 $22.34 $13.91 5,138,506
2018-02-13 $21.56 $21.64 $21.34 $21.54 $13.42 4,098,938
2018-02-12 $21.60 $22.02 $21.50 $21.80 $13.58 3,691,644
2018-02-09 $21.72 $21.86 $20.48 $21.52 $13.40 11,307,170
2018-02-08 $22.80 $22.82 $21.48 $21.48 $13.38 6,226,471
2018-02-07 $22.36 $23.22 $22.35 $22.80 $14.20 6,717,512
2018-02-06 $21.44 $23.00 $21.31 $22.81 $14.21 11,542,804
2018-02-05 $22.89 $22.95 $21.04 $21.29 $13.26 10,755,624
2018-02-02 $23.76 $23.86 $20.68 $22.30 $13.89 8,236,139
2018-02-01 $23.75 $24.18 $23.61 $24.02 $14.96 4,711,714
2018-01-31 $24.34 $24.46 $24.02 $24.17 $15.05 3,244,725
2018-01-30 $24.27 $24.41 $24.09 $24.23 $15.09 4,869,153
2018-01-29 $24.59 $24.64 $24.42 $24.46 $15.23 5,224,285
2018-01-26 $24.51 $24.82 $24.48 $24.81 $15.45 5,019,135
2018-01-25 $24.90 $24.95 $24.18 $24.33 $15.15 11,909,364
2018-01-24 $24.32 $24.42 $23.91 $24.15 $15.04 6,620,126
2018-01-23 $24.29 $24.29 $23.92 $24.09 $15.00 5,919,402
2018-01-22 $24.05 $24.26 $23.90 $24.19 $15.07 5,426,790
2018-01-19 $23.85 $23.95 $23.68 $23.93 $14.90 5,934,650
2018-01-18 $23.37 $23.59 $23.26 $23.40 $14.57 4,482,835
2018-01-17 $22.78 $23.19 $22.64 $23.12 $14.40 5,464,568
2018-01-16 $23.23 $23.39 $22.51 $22.71 $14.14 7,682,079
2018-01-12 $23.78 $23.80 $23.14 $23.39 $14.57 6,659,445
2018-01-11 $22.29 $23.44 $22.29 $23.42 $14.59 17,857,376
2018-01-10 $22.05 $22.34 $21.55 $21.85 $13.61 16,969,241
2018-01-09 $22.73 $22.76 $21.92 $21.97 $13.68 6,621,620
2018-01-08 $21.41 $21.77 $21.33 $21.58 $13.44 5,591,099
2018-01-05 $21.02 $21.88 $21.01 $21.77 $13.56 14,739,572
2018-01-04 $20.26 $20.76 $20.23 $20.65 $12.86 13,643,086
2018-01-03 $18.44 $19.31 $18.41 $19.19 $11.95 10,730,121
2018-01-02 $17.89 $18.43 $17.85 $18.43 $11.48 3,753,325
2017-12-29 $18.02 $18.07 $17.83 $17.84 $11.11 3,713,861
2017-12-28 $18.17 $18.36 $18.10 $18.34 $11.42 2,161,504
2017-12-27 $18.38 $18.45 $18.27 $18.37 $11.44 1,614,121
2017-12-26 $18.44 $18.56 $18.42 $18.50 $11.52 1,709,435
2017-12-22 $18.37 $18.47 $18.27 $18.44 $11.48 2,082,399
2017-12-21 $18.35 $18.47 $18.33 $18.40 $11.46 2,052,195
2017-12-20 $18.40 $18.44 $18.28 $18.35 $11.43 4,371,852
2017-12-19 $18.24 $18.31 $18.19 $18.21 $11.34 2,878,414
2017-12-18 $18.00 $18.24 $18.00 $18.20 $11.34 3,097,435
2017-12-15 $17.67 $17.71 $17.58 $17.61 $10.97 2,115,132
2017-12-14 $17.79 $17.89 $17.51 $17.53 $10.92 1,392,800
2017-12-13 $17.90 $17.96 $17.71 $17.75 $11.06 2,100,205
2017-12-12 $17.72 $17.84 $17.67 $17.78 $11.07 1,522,679
2017-12-11 $17.85 $17.95 $17.79 $17.89 $11.14 2,501,180
2017-12-08 $17.42 $17.63 $17.38 $17.61 $10.97 2,611,891
2017-12-07 $16.89 $17.16 $16.86 $17.10 $10.65 2,146,327
2017-12-06 $16.95 $17.03 $16.84 $16.95 $10.56 2,405,559
2017-12-05 $17.22 $17.41 $17.15 $17.19 $10.71 3,323,572
2017-12-04 $17.35 $17.43 $17.17 $17.18 $10.70 2,751,859
2017-12-01 $17.10 $17.14 $16.79 $17.09 $10.64 4,402,330
2017-11-30 $17.22 $17.32 $17.04 $17.10 $10.65 3,640,157
2017-11-29 $17.34 $17.34 $16.98 $17.05 $10.62 4,910,697
2017-11-28 $17.30 $17.33 $17.13 $17.31 $10.78 2,500,747
2017-11-27 $17.49 $17.50 $17.32 $17.38 $10.82 1,789,523
2017-11-24 $17.64 $17.68 $17.53 $17.60 $10.96 590,103
2017-11-22 $17.77 $17.84 $17.56 $17.60 $10.96 1,325,274
2017-11-21 $17.80 $17.97 $17.79 $17.91 $11.15 1,442,441
2017-11-20 $17.44 $17.64 $17.44 $17.53 $10.92 2,896,104
2017-11-17 $17.49 $17.51 $17.36 $17.36 $10.81 1,229,983
2017-11-16 $17.56 $17.62 $17.46 $17.56 $10.94 1,828,143
2017-11-15 $17.27 $17.34 $17.11 $17.26 $10.75 2,253,661
2017-11-14 $17.51 $17.54 $17.35 $17.50 $10.90 3,229,080
2017-11-13 $17.08 $17.31 $17.05 $17.31 $10.78 2,504,033
2017-11-10 $17.09 $17.34 $17.09 $17.27 $10.76 2,788,276
2017-11-09 $17.15 $17.20 $16.95 $17.11 $10.66 3,387,404
2017-11-08 $17.50 $17.57 $17.30 $17.49 $10.89 2,722,435
2017-11-07 $18.06 $18.15 $17.80 $17.87 $11.13 1,812,666
2017-11-06 $18.10 $18.17 $18.03 $18.13 $11.29 1,345,384
2017-11-03 $18.30 $18.33 $18.10 $18.15 $11.30 4,015,552
2017-11-02 $17.69 $17.91 $17.67 $17.86 $11.12 4,034,987
2017-11-01 $17.64 $17.66 $17.51 $17.58 $10.95 2,337,922
2017-10-31 $17.22 $17.43 $17.22 $17.35 $10.81 3,105,159
2017-10-30 $17.21 $17.29 $17.18 $17.25 $10.74 2,433,879
2017-10-27 $17.22 $17.22 $17.07 $17.15 $10.68 2,187,465
2017-10-26 $17.28 $17.45 $17.24 $17.27 $10.76 2,968,223
2017-10-25 $17.20 $17.32 $16.92 $17.09 $10.64 4,638,715
2017-10-24 $17.09 $17.79 $17.07 $17.45 $10.87 8,909,832
2017-10-23 $16.57 $16.69 $16.51 $16.55 $10.31 2,871,700
2017-10-20 $16.70 $16.82 $16.66 $16.72 $10.41 3,779,332
2017-10-19 $16.88 $16.88 $16.49 $16.53 $10.30 6,820,231
2017-10-18 $17.48 $17.60 $17.40 $17.51 $10.91 2,192,580
2017-10-17 $17.49 $17.52 $17.29 $17.34 $10.80 2,339,440
2017-10-16 $17.77 $17.80 $17.61 $17.67 $11.01 2,052,072
2017-10-13 $17.77 $17.88 $17.72 $17.75 $11.06 1,770,851
2017-10-12 $17.77 $17.79 $17.56 $17.60 $10.96 2,959,280
2017-10-11 $17.88 $17.97 $17.87 $17.96 $11.19 1,750,231
2017-10-10 $17.85 $17.86 $17.65 $17.80 $11.09 2,665,166
2017-10-09 $17.78 $17.84 $17.68 $17.74 $11.05 3,511,844
2017-10-06 $17.54 $17.60 $17.47 $17.60 $10.96 3,352,498
2017-10-05 $17.75 $17.82 $17.65 $17.71 $11.03 3,273,587
2017-10-04 $17.88 $17.94 $17.80 $17.89 $11.14 2,837,644
2017-10-03 $17.96 $17.99 $17.84 $17.96 $11.19 2,757,310
2017-10-02 $17.81 $18.00 $17.78 $17.95 $11.18 2,996,017
2017-09-29 $17.88 $17.96 $17.79 $17.91 $11.15 3,834,583
2017-09-28 $17.55 $17.60 $17.49 $17.59 $10.96 3,920,024
2017-09-27 $17.57 $17.66 $17.45 $17.60 $10.96 4,108,211
2017-09-26 $17.33 $17.49 $17.29 $17.45 $10.87 4,144,454
2017-09-25 $17.76 $17.83 $17.36 $17.51 $10.91 4,904,399
2017-09-22 $17.87 $18.10 $17.80 $17.95 $11.18 6,590,963
2017-09-21 $17.23 $17.39 $17.16 $17.37 $10.82 3,248,884
2017-09-20 $17.17 $17.31 $17.11 $17.18 $10.70 3,902,163
2017-09-19 $16.90 $17.20 $16.85 $17.08 $10.64 5,147,351
2017-09-18 $16.84 $16.86 $16.76 $16.82 $10.48 3,262,366
2017-09-15 $16.68 $16.73 $16.59 $16.66 $10.38 3,545,242
2017-09-14 $16.54 $16.77 $16.54 $16.71 $10.41 2,925,897
2017-09-13 $16.40 $16.43 $16.31 $16.37 $10.20 2,754,784
2017-09-12 $16.39 $16.43 $16.28 $16.37 $10.20 4,103,952
2017-09-11 $16.20 $16.40 $16.20 $16.35 $10.18 3,101,505
2017-09-08 $16.35 $16.36 $16.21 $16.31 $10.16 3,879,588
2017-09-07 $16.26 $16.41 $16.10 $16.38 $10.20 7,261,884
2017-09-06 $16.42 $16.46 $16.22 $16.39 $10.21 6,117,179
2017-09-05 $15.73 $15.82 $15.43 $15.53 $9.67 5,404,354
2017-09-01 $15.51 $16.03 $15.43 $15.86 $9.88 9,582,784
2017-08-31 $15.08 $15.18 $14.94 $15.13 $9.42 6,190,620
2017-08-30 $14.76 $14.82 $14.69 $14.80 $9.22 3,225,936
2017-08-29 $14.65 $14.84 $14.63 $14.82 $9.23 3,986,381
2017-08-28 $14.81 $14.97 $14.79 $14.91 $9.29 5,011,661
2017-08-25 $14.77 $14.91 $14.70 $14.85 $9.25 7,277,588
2017-08-24 $15.02 $15.06 $14.67 $14.79 $9.21 16,962,785
2017-08-23 $14.03 $14.44 $13.98 $14.42 $8.98 16,613,226
2017-08-22 $13.33 $13.55 $13.31 $13.47 $8.39 5,132,562
2017-08-21 $13.12 $13.57 $13.11 $13.44 $8.37 14,788,100
2017-08-18 $12.51 $12.63 $12.47 $12.57 $7.83 4,978,929
2017-08-17 $12.65 $12.68 $12.48 $12.48 $7.77 3,842,604
2017-08-16 $12.80 $12.85 $12.73 $12.78 $7.96 3,598,507
2017-08-15 $12.60 $12.91 $12.58 $12.67 $7.89 5,935,261
2017-08-14 $12.38 $12.71 $12.35 $12.60 $7.85 12,698,186
2017-08-11 $11.62 $11.65 $11.54 $11.61 $7.23 3,006,197
2017-08-10 $11.72 $11.76 $11.63 $11.64 $7.25 3,677,857
2017-08-09 $11.75 $11.78 $11.69 $11.77 $7.33 5,821,248
2017-08-08 $12.02 $12.06 $11.84 $11.88 $7.40 3,657,519
2017-08-07 $12.05 $12.12 $12.03 $12.11 $7.54 2,370,531
2017-08-04 $12.01 $12.10 $11.96 $12.07 $7.52 2,361,453
2017-08-03 $12.02 $12.06 $11.94 $11.94 $7.44 2,679,321
2017-08-02 $11.99 $12.00 $11.87 $11.99 $7.47 3,655,919
2017-08-01 $12.17 $12.17 $12.04 $12.09 $7.53 9,515,982
2017-07-31 $11.94 $12.11 $11.91 $12.09 $7.53 6,050,869
2017-07-28 $11.83 $12.06 $11.77 $11.94 $7.44 6,568,821
2017-07-27 $11.93 $11.94 $11.66 $11.83 $7.37 5,782,388
2017-07-26 $11.72 $11.90 $11.70 $11.90 $7.41 3,688,170
2017-07-25 $11.81 $11.83 $11.70 $11.72 $7.30 3,098,958
2017-07-24 $11.63 $11.75 $11.59 $11.75 $7.32 3,176,113
2017-07-21 $11.67 $11.78 $11.59 $11.75 $7.32 5,226,152
2017-07-20 $12.07 $12.07 $11.95 $11.96 $7.45 2,956,951
2017-07-19 $11.87 $12.07 $11.87 $12.05 $7.51 6,476,749
2017-07-18 $11.89 $11.98 $11.87 $11.97 $7.46 2,887,799
2017-07-17 $11.92 $12.04 $11.90 $11.98 $7.46 3,816,696
2017-07-14 $11.87 $12.01 $11.82 $11.99 $7.47 3,912,962
2017-07-13 $11.56 $12.02 $11.56 $11.92 $7.42 8,440,252
2017-07-12 $11.41 $11.54 $11.40 $11.46 $7.14 5,101,198
2017-07-11 $11.41 $11.56 $11.37 $11.54 $7.19 5,423,189
2017-07-10 $11.08 $11.24 $11.07 $11.20 $6.98 3,968,673
2017-07-07 $11.09 $11.14 $11.02 $11.09 $6.91 3,263,731
2017-07-06 $11.00 $11.14 $10.98 $11.05 $6.88 4,226,352
2017-07-05 $11.07 $11.10 $10.85 $10.96 $6.83 4,614,983
2017-07-03 $10.99 $11.12 $10.92 $11.07 $6.89 3,963,645
2017-06-30 $10.60 $10.68 $10.53 $10.63 $6.62 5,076,926
2017-06-29 $10.74 $10.76 $10.53 $10.67 $6.65 5,152,081
2017-06-28 $10.75 $10.97 $10.75 $10.96 $6.83 2,176,868
2017-06-27 $10.76 $10.86 $10.71 $10.73 $6.68 3,044,689
2017-06-26 $10.86 $10.96 $10.80 $10.86 $6.76 3,834,209
2017-06-23 $10.87 $10.92 $10.78 $10.84 $6.75 3,470,994
2017-06-22 $10.86 $10.99 $10.83 $10.90 $6.79 4,164,504
2017-06-21 $10.63 $10.73 $10.58 $10.71 $6.67 4,407,704
2017-06-20 $10.57 $10.67 $10.54 $10.57 $6.58 5,137,426
2017-06-19 $10.60 $10.65 $10.56 $10.60 $6.60 4,388,498
2017-06-16 $10.59 $10.64 $10.46 $10.61 $6.61 7,895,817
2017-06-15 $10.64 $10.74 $10.62 $10.68 $6.65 6,311,716
2017-06-14 $11.03 $11.03 $10.81 $10.89 $6.78 7,940,204
2017-06-13 $11.17 $11.28 $10.80 $11.00 $6.85 14,200,400
2017-06-12 $10.84 $11.00 $10.82 $10.99 $6.84 7,809,632
2017-06-09 $10.85 $10.90 $10.70 $10.76 $6.70 7,640,339
2017-06-08 $10.69 $10.86 $10.68 $10.86 $6.76 6,823,672
2017-06-07 $10.98 $11.09 $10.90 $10.94 $6.81 5,962,659
2017-06-06 $10.73 $10.88 $10.70 $10.83 $6.75 3,957,462
2017-06-05 $10.94 $11.00 $10.89 $10.93 $6.81 2,549,972
2017-06-02 $11.14 $11.14 $10.91 $11.04 $6.88 4,883,872
2017-06-01 $10.67 $11.16 $10.59 $11.14 $6.94 18,501,750
2017-05-31 $10.63 $10.65 $10.48 $10.57 $6.58 8,290,095
2017-05-30 $10.35 $10.46 $10.33 $10.41 $6.48 4,748,434
2017-05-26 $10.56 $10.62 $10.52 $10.55 $6.57 7,593,067
2017-05-25 $10.59 $10.65 $10.47 $10.58 $6.59 6,797,855
2017-05-24 $10.59 $10.66 $10.44 $10.56 $6.58 16,800,063
2017-05-23 $10.89 $10.94 $10.21 $10.32 $6.43 26,467,579
2017-05-22 $10.71 $10.84 $10.69 $10.76 $6.70 5,819,467
2017-05-19 $10.76 $10.92 $10.39 $10.50 $6.54 18,494,936
2017-05-18 $10.21 $10.55 $10.17 $10.47 $6.52 10,262,781
2017-05-17 $11.01 $11.04 $10.54 $10.59 $6.60 12,454,734
2017-05-16 $11.23 $11.28 $10.88 $10.93 $6.81 13,515,343
2017-05-15 $11.15 $11.19 $11.11 $11.14 $6.94 5,607,643
2017-05-12 $10.95 $10.99 $10.86 $10.87 $6.77 8,241,707
2017-05-11 $10.85 $10.90 $10.76 $10.87 $6.77 5,115,182
2017-05-10 $11.11 $11.13 $11.05 $11.07 $6.89 6,583,203
2017-05-09 $11.06 $11.15 $11.00 $11.00 $6.85 5,966,403
2017-05-08 $11.08 $11.20 $11.07 $11.20 $6.98 5,231,850
2017-05-05 $11.25 $11.38 $11.24 $11.37 $7.08 3,583,730
2017-05-04 $11.20 $11.25 $11.14 $11.20 $6.98 4,521,177
2017-05-03 $10.86 $11.03 $10.83 $11.02 $6.86 7,072,790
2017-05-02 $11.10 $11.12 $10.77 $10.92 $6.80 9,922,500
2017-05-01 $11.39 $11.50 $11.35 $11.41 $7.11 4,093,281
2017-04-28 $11.34 $11.41 $11.30 $11.37 $7.08 7,203,062
2017-04-27 $11.38 $11.40 $11.17 $11.27 $7.02 9,361,001
2017-04-26 $11.22 $11.65 $11.16 $11.65 $7.26 23,880,677
2017-04-25 $10.61 $10.65 $10.53 $10.54 $6.56 6,488,394
2017-04-24 $10.49 $10.58 $10.46 $10.56 $6.58 7,077,825
2017-04-21 $10.08 $10.12 $10.01 $10.09 $6.28 5,345,444
2017-04-20 $10.14 $10.33 $10.14 $10.22 $6.37 8,259,346
2017-04-19 $9.97 $10.08 $9.96 $9.97 $6.21 7,630,208
2017-04-18 $9.67 $9.75 $9.60 $9.74 $6.07 5,165,111
2017-04-17 $9.72 $9.81 $9.70 $9.78 $6.09 3,414,965
2017-04-13 $9.81 $9.86 $9.66 $9.70 $6.04 5,465,609
2017-04-12 $10.12 $10.14 $10.01 $10.05 $6.26 3,861,153
2017-04-11 $10.27 $10.30 $10.06 $10.19 $6.35 6,192,691
2017-04-10 $10.12 $10.20 $10.05 $10.09 $6.28 4,047,641
2017-04-07 $10.23 $10.26 $10.11 $10.12 $6.30 6,761,347
2017-04-06 $10.30 $10.35 $10.24 $10.27 $6.40 6,039,830
2017-04-05 $10.40 $10.43 $10.11 $10.11 $6.30 5,970,011
2017-04-04 $10.28 $10.44 $10.19 $10.39 $6.47 5,911,409
2017-04-03 $10.94 $10.94 $10.27 $10.41 $6.48 15,794,818
2017-03-31 $10.97 $11.00 $10.91 $10.93 $6.81 17,294,200
2017-03-30 $10.96 $11.05 $10.94 $10.98 $6.84 15,620,488
2017-03-29 $11.05 $11.13 $11.03 $11.07 $6.89 3,477,806
2017-03-28 $10.96 $11.19 $10.91 $11.13 $6.93 7,989,565
2017-03-27 $10.74 $10.92 $10.69 $10.91 $6.80 4,445,312
2017-03-24 $10.75 $10.87 $10.73 $10.81 $6.73 5,196,483
2017-03-23 $10.66 $10.81 $10.60 $10.79 $6.72 8,417,242
2017-03-22 $10.83 $10.98 $10.77 $10.97 $6.83 9,492,529
2017-03-21 $11.38 $11.39 $10.69 $10.70 $6.66 14,369,215
2017-03-20 $11.41 $11.42 $11.25 $11.30 $7.04 6,028,333
2017-03-17 $11.52 $11.56 $11.46 $11.47 $7.14 5,101,584
2017-03-16 $11.56 $11.58 $11.45 $11.58 $7.21 5,734,051
2017-03-15 $11.15 $11.41 $11.13 $11.32 $7.05 9,502,558
2017-03-14 $11.29 $11.30 $11.03 $11.06 $6.89 12,138,588
2017-03-13 $10.98 $11.15 $10.97 $11.11 $6.92 3,411,419
2017-03-10 $10.89 $10.95 $10.81 $10.91 $6.80 6,666,129
2017-03-09 $10.93 $10.97 $10.83 $10.89 $6.78 5,888,514
2017-03-08 $11.09 $11.10 $10.97 $10.98 $6.84 2,534,616
2017-03-07 $11.05 $11.06 $10.94 $10.95 $6.82 2,208,995
2017-03-06 $11.16 $11.17 $10.99 $11.04 $6.88 2,905,324
2017-03-03 $11.13 $11.26 $11.03 $11.22 $6.99 5,091,173
2017-03-02 $11.03 $11.09 $10.97 $10.98 $6.84 3,502,041
2017-03-01 $11.03 $11.16 $11.00 $11.04 $6.88 5,657,446
2017-02-28 $11.05 $11.08 $10.90 $10.97 $6.83 3,801,072
2017-02-27 $10.95 $11.10 $10.91 $11.07 $6.89 3,976,372
2017-02-24 $10.75 $10.83 $10.68 $10.79 $6.72 5,289,168
2017-02-23 $11.31 $11.33 $10.99 $11.05 $6.88 10,028,723
2017-02-22 $11.31 $11.44 $11.31 $11.38 $7.09 4,638,077
2017-02-21 $11.44 $11.52 $11.36 $11.43 $7.12 4,675,426
2017-02-17 $11.23 $11.38 $11.21 $11.35 $7.07 9,287,474
2017-02-16 $11.55 $11.61 $11.46 $11.55 $7.19 4,408,446
2017-02-15 $11.37 $11.63 $11.36 $11.52 $7.17 7,191,079
2017-02-14 $11.30 $11.49 $11.28 $11.42 $7.11 20,901,252
2017-02-13 $10.96 $11.02 $10.92 $10.94 $6.81 16,578,239
2017-02-10 $10.74 $10.87 $10.74 $10.75 $6.70 11,301,062
2017-02-09 $10.60 $10.91 $10.60 $10.81 $6.73 6,845,977
2017-02-08 $10.38 $10.65 $10.32 $10.59 $6.60 13,993,550
2017-02-07 $10.47 $10.50 $10.19 $10.27 $6.40 16,764,342
2017-02-06 $10.80 $10.89 $10.60 $10.77 $6.71 9,265,838
2017-02-03 $11.01 $11.05 $10.91 $11.03 $6.87 7,203,391
2017-02-02 $10.93 $10.99 $10.86 $10.90 $6.79 23,939,879
2017-02-01 $11.04 $11.08 $10.80 $10.98 $6.84 9,220,048
2017-01-31 $11.02 $11.04 $10.76 $10.99 $6.84 7,179,317
2017-01-30 $10.89 $10.91 $10.70 $10.81 $6.73 7,027,611
2017-01-27 $11.19 $11.20 $11.04 $11.08 $6.90 5,915,684
2017-01-26 $11.08 $11.13 $10.82 $11.06 $6.89 13,090,533
2017-01-25 $11.11 $11.15 $10.81 $10.98 $6.84 13,894,368
2017-01-24 $10.71 $10.99 $10.69 $10.88 $6.78 16,230,807
2017-01-23 $10.23 $10.29 $10.17 $10.28 $6.40 11,876,821
2017-01-20 $10.09 $10.12 $9.97 $10.01 $6.23 7,966,376
2017-01-19 $9.88 $10.00 $9.86 $9.94 $6.19 12,322,079
2017-01-18 $9.49 $9.88 $9.47 $9.67 $6.02 10,606,536
2017-01-17 $9.62 $9.65 $9.46 $9.49 $5.91 11,023,782
2017-01-13 $9.73 $9.83 $9.50 $9.73 $6.06 32,602,804
2017-01-12 $11.30 $11.32 $9.05 $9.95 $6.20 96,445,936
2017-01-11 $10.80 $11.11 $10.75 $11.09 $6.91 12,535,859
2017-01-10 $10.54 $10.86 $10.52 $10.81 $6.73 13,626,698
2017-01-09 $10.57 $10.67 $10.42 $10.57 $6.58 9,425,229
2017-01-06 $10.25 $10.55 $10.21 $10.42 $6.49 17,916,909
2017-01-05 $9.82 $9.91 $9.76 $9.81 $6.11 6,950,036
2017-01-04 $9.48 $9.69 $9.47 $9.68 $6.03 7,736,497
2017-01-03 $9.63 $9.64 $9.46 $9.55 $5.95 8,866,114
2016-12-30 $9.18 $9.20 $9.06 $9.12 $5.68 4,979,185
2016-12-29 $9.07 $9.11 $9.00 $9.06 $5.64 3,915,088
2016-12-28 $9.06 $9.09 $8.99 $8.99 $5.60 3,907,180
2016-12-27 $9.10 $9.15 $9.08 $9.10 $5.67 3,190,277
2016-12-23 $8.96 $9.07 $8.92 $9.04 $5.63 5,983,256
2016-12-22 $9.03 $9.05 $8.78 $8.83 $5.50 6,509,980
2016-12-21 $9.07 $9.12 $9.04 $9.05 $5.64 3,868,446
2016-12-20 $8.95 $9.09 $8.92 $9.08 $5.66 6,584,368
2016-12-19 $8.94 $8.96 $8.82 $8.86 $5.52 6,997,518
2016-12-16 $8.77 $8.88 $8.73 $8.80 $5.48 11,694,911
2016-12-15 $8.61 $8.79 $8.58 $8.73 $5.44 8,818,340
2016-12-14 $8.64 $8.68 $8.48 $8.50 $5.29 7,078,563
2016-12-13 $8.52 $8.71 $8.52 $8.64 $5.38 7,796,413
2016-12-12 $8.72 $8.73 $8.44 $8.48 $5.28 17,240,930
2016-12-09 $8.46 $8.50 $8.34 $8.41 $5.24 13,624,970
2016-12-08 $8.48 $8.51 $8.40 $8.45 $5.26 12,556,461
2016-12-07 $8.40 $8.56 $8.35 $8.47 $5.28 16,189,873
2016-12-06 $8.23 $8.29 $8.17 $8.27 $5.15 13,719,250
2016-12-05 $8.01 $8.19 $7.98 $8.11 $5.05 17,323,618
2016-12-02 $7.74 $7.82 $7.58 $7.63 $4.75 15,011,577
2016-12-01 $7.72 $7.80 $7.60 $7.74 $4.82 17,229,022
2016-11-30 $7.66 $7.73 $7.62 $7.66 $4.77 12,744,208
2016-11-29 $7.67 $7.70 $7.48 $7.55 $4.70 19,392,385
2016-11-28 $7.83 $7.87 $7.63 $7.65 $4.76 11,893,160
2016-11-25 $7.71 $7.73 $7.64 $7.70 $4.80 3,312,172
2016-11-23 $7.55 $7.64 $7.54 $7.62 $4.75 9,370,970
2016-11-22 $7.64 $7.68 $7.52 $7.59 $4.73 5,724,496
2016-11-21 $7.48 $7.57 $7.45 $7.54 $4.70 6,495,954
2016-11-18 $7.46 $7.51 $7.42 $7.43 $4.63 8,218,714
2016-11-17 $7.45 $7.50 $7.30 $7.47 $4.65 8,614,158
2016-11-16 $7.47 $7.61 $7.43 $7.56 $4.71 10,413,824
2016-11-15 $7.33 $7.69 $7.20 $7.52 $4.68 12,314,897
2016-11-14 $7.47 $7.56 $6.87 $7.06 $4.40 26,496,247
2016-11-11 $7.67 $7.79 $7.58 $7.65 $4.76 21,827,115
2016-11-10 $7.11 $7.64 $7.11 $7.59 $4.73 36,087,018
2016-11-09 $6.85 $6.94 $6.73 $6.92 $4.31 12,048,312
2016-11-08 $7.03 $7.11 $6.96 $7.09 $4.42 6,845,344
2016-11-07 $7.02 $7.21 $6.99 $7.20 $4.48 12,462,122
2016-11-04 $6.78 $6.86 $6.71 $6.75 $4.20 6,073,288
2016-11-03 $6.89 $6.93 $6.75 $6.79 $4.23 7,064,813
2016-11-02 $7.01 $7.01 $6.71 $6.78 $4.22 13,735,473
2016-11-01 $7.44 $7.46 $7.13 $7.24 $4.51 15,033,055
2016-10-31 $7.21 $7.35 $7.21 $7.32 $4.56 10,982,675
2016-10-28 $7.16 $7.28 $7.15 $7.19 $4.48 12,479,586
2016-10-27 $6.98 $7.30 $6.95 $7.20 $4.48 19,096,001
2016-10-26 $6.63 $6.96 $6.61 $6.95 $4.33 22,362,615
2016-10-25 $6.57 $6.59 $6.41 $6.54 $4.07 19,516,898
2016-10-24 $6.37 $6.51 $6.35 $6.51 $4.05 9,838,456
2016-10-21 $6.31 $6.33 $6.28 $6.30 $3.92 2,068,034
2016-10-20 $6.31 $6.38 $6.28 $6.36 $3.96 2,579,176
2016-10-19 $6.28 $6.35 $6.27 $6.34 $3.95 7,342,226
2016-10-18 $6.32 $6.32 $6.25 $6.27 $3.91 3,942,251
2016-10-17 $6.31 $6.35 $6.27 $6.28 $3.91 3,307,575
2016-10-14 $6.29 $6.36 $6.28 $6.30 $3.92 4,651,878
2016-10-13 $6.26 $6.28 $6.14 $6.16 $3.84 12,511,908
2016-10-12 $6.38 $6.42 $6.34 $6.36 $3.96 5,248,257
2016-10-11 $6.63 $6.65 $6.48 $6.50 $4.05 4,899,410
2016-10-10 $6.57 $6.63 $6.57 $6.57 $4.09 3,375,030
2016-10-07 $6.52 $6.52 $6.44 $6.47 $4.03 3,918,807
2016-10-06 $6.61 $6.63 $6.48 $6.52 $4.06 4,387,182
2016-10-05 $6.48 $6.63 $6.47 $6.58 $4.10 5,714,864
2016-10-04 $6.46 $6.48 $6.36 $6.41 $3.99 5,856,217
2016-10-03 $6.37 $6.46 $6.35 $6.46 $4.02 4,786,923
2016-09-30 $6.14 $6.45 $6.14 $6.40 $3.99 7,733,245
2016-09-29 $6.26 $6.31 $6.13 $6.14 $3.82 7,053,771
2016-09-28 $6.20 $6.23 $6.12 $6.23 $3.88 9,825,383
2016-09-27 $6.07 $6.16 $6.05 $6.09 $3.79 7,877,563
2016-09-26 $6.27 $6.29 $6.19 $6.19 $3.86 5,319,749
2016-09-23 $6.42 $6.49 $6.40 $6.43 $4.00 5,123,215
2016-09-22 $6.54 $6.58 $6.49 $6.54 $4.07 5,529,448
2016-09-21 $6.33 $6.41 $6.30 $6.41 $3.99 5,844,558
2016-09-20 $6.45 $6.47 $6.28 $6.31 $3.93 7,218,036
2016-09-19 $6.52 $6.61 $6.50 $6.55 $4.08 5,633,153
2016-09-16 $6.35 $6.39 $6.32 $6.35 $3.95 6,063,844
2016-09-15 $6.38 $6.57 $6.34 $6.52 $4.06 6,417,720
2016-09-14 $6.42 $6.48 $6.38 $6.39 $3.98 3,643,245
2016-09-13 $6.59 $6.61 $6.50 $6.52 $4.06 3,659,877
2016-09-12 $6.53 $6.74 $6.52 $6.71 $4.18 4,511,183
2016-09-09 $6.76 $6.80 $6.66 $6.67 $4.15 3,055,870
2016-09-08 $6.83 $6.88 $6.77 $6.84 $4.26 3,487,915
2016-09-07 $6.87 $6.96 $6.87 $6.94 $4.32 3,192,701
2016-09-06 $6.77 $6.85 $6.72 $6.81 $4.24 3,073,891
2016-09-02 $6.65 $6.74 $6.56 $6.71 $4.18 5,908,960
2016-09-01 $6.82 $6.90 $6.72 $6.81 $4.24 5,160,848
2016-08-31 $6.96 $7.02 $6.85 $6.88 $4.29 5,068,336
2016-08-30 $6.89 $6.98 $6.88 $6.96 $4.33 3,387,270
2016-08-29 $6.77 $6.85 $6.75 $6.84 $4.26 3,572,134
2016-08-26 $6.92 $6.99 $6.81 $6.88 $4.29 3,047,741
2016-08-25 $6.92 $6.94 $6.86 $6.92 $4.31 3,645,281
2016-08-24 $6.87 $6.95 $6.86 $6.87 $4.28 3,199,552
2016-08-23 $6.74 $6.86 $6.73 $6.84 $4.26 3,856,569
2016-08-22 $6.58 $6.73 $6.56 $6.71 $4.18 3,129,504
2016-08-19 $6.60 $6.71 $6.58 $6.70 $4.17 5,544,124
2016-08-18 $6.74 $6.85 $6.72 $6.81 $4.24 2,597,759
2016-08-17 $6.76 $6.83 $6.70 $6.80 $4.24 3,163,135
2016-08-16 $6.89 $6.95 $6.81 $6.81 $4.24 4,396,166
2016-08-15 $6.90 $6.98 $6.89 $6.96 $4.33 2,636,493
2016-08-12 $6.89 $6.95 $6.84 $6.89 $4.29 5,604,839
2016-08-11 $6.87 $6.97 $6.85 $6.91 $4.30 3,088,637
2016-08-10 $6.90 $6.95 $6.88 $6.90 $4.30 3,032,548
2016-08-09 $6.79 $6.90 $6.79 $6.87 $4.28 4,300,565
2016-08-08 $6.79 $6.80 $6.71 $6.77 $4.22 4,449,809
2016-08-05 $6.66 $6.76 $6.63 $6.75 $4.20 2,530,539
2016-08-04 $6.50 $6.55 $6.46 $6.51 $4.05 5,119,550
2016-08-03 $6.48 $6.66 $6.44 $6.62 $4.12 10,237,641
2016-08-02 $6.25 $6.25 $6.01 $6.08 $3.79 7,235,231
2016-08-01 $6.41 $6.41 $6.30 $6.33 $3.94 3,013,444
2016-07-29 $6.43 $6.46 $6.38 $6.41 $3.99 5,088,458
2016-07-28 $6.60 $6.61 $6.33 $6.38 $3.97 9,743,652
2016-07-27 $7.07 $7.09 $6.60 $6.70 $4.17 21,715,820
2016-07-26 $6.92 $7.02 $6.92 $7.00 $4.36 6,583,754
2016-07-25 $6.77 $6.91 $6.77 $6.88 $4.29 4,811,132
2016-07-22 $6.87 $6.90 $6.82 $6.86 $4.27 2,538,833
2016-07-21 $6.94 $7.04 $6.87 $6.91 $4.30 5,815,833
2016-07-20 $6.81 $6.89 $6.77 $6.87 $4.28 10,227,142
2016-07-19 $6.52 $6.61 $6.51 $6.56 $4.09 7,875,007
2016-07-18 $6.75 $6.91 $6.55 $6.73 $4.19 18,763,877
2016-07-15 $6.75 $6.76 $6.69 $6.75 $4.20 3,550,201
2016-07-14 $6.72 $6.77 $6.69 $6.76 $4.21 6,651,463
2016-07-13 $6.60 $6.60 $6.48 $6.56 $4.09 3,348,393
2016-07-12 $6.71 $6.74 $6.61 $6.64 $4.14 6,021,305
2016-07-11 $6.23 $6.40 $6.23 $6.39 $3.98 6,908,147
2016-07-08 $6.02 $6.15 $6.00 $6.12 $3.81 9,867,213
2016-07-07 $5.80 $5.85 $5.66 $5.72 $3.56 4,763,928
2016-07-06 $5.55 $5.72 $5.45 $5.70 $3.55 6,961,881
2016-07-05 $5.88 $5.89 $5.64 $5.68 $3.54 7,875,191
2016-07-01 $6.28 $6.35 $6.19 $6.24 $3.89 4,791,619
2016-06-30 $6.07 $6.17 $5.97 $6.12 $3.81 5,754,080
2016-06-29 $6.04 $6.06 $5.90 $6.00 $3.74 5,584,473
2016-06-28 $6.06 $6.16 $5.99 $6.06 $3.77 5,517,923
2016-06-27 $6.04 $6.04 $5.85 $5.96 $3.71 6,454,255
2016-06-24 $6.38 $6.55 $6.27 $6.31 $3.93 13,942,384
2016-06-23 $7.11 $7.20 $7.04 $7.19 $4.48 3,918,545
2016-06-22 $7.09 $7.12 $6.90 $6.92 $4.31 4,618,358
2016-06-21 $7.11 $7.14 $7.02 $7.06 $4.40 2,546,283
2016-06-20 $7.06 $7.12 $7.03 $7.04 $4.38 5,653,047
2016-06-17 $6.73 $6.77 $6.61 $6.76 $4.21 4,897,802
2016-06-16 $6.35 $6.57 $6.30 $6.56 $4.09 5,535,253
2016-06-15 $6.49 $6.66 $6.47 $6.56 $4.09 5,955,450
2016-06-14 $6.59 $6.65 $6.49 $6.59 $4.10 8,383,840
2016-06-13 $6.59 $6.76 $6.58 $6.64 $4.14 5,816,443
2016-06-10 $6.95 $6.99 $6.81 $6.87 $4.28 6,801,941
2016-06-09 $7.09 $7.21 $7.07 $7.15 $4.45 4,447,819
2016-06-08 $7.38 $7.42 $7.24 $7.27 $4.53 3,274,388
2016-06-07 $7.10 $7.33 $7.10 $7.28 $4.53 4,952,304
2016-06-06 $6.96 $7.04 $6.94 $7.01 $4.37 3,465,590
2016-06-03 $7.02 $7.02 $6.89 $7.00 $4.36 4,254,874
2016-06-02 $7.08 $7.15 $7.05 $7.13 $4.44 3,100,428
2016-06-01 $7.07 $7.08 $6.92 $7.04 $4.38 7,619,043
2016-05-31 $7.21 $7.23 $7.11 $7.17 $4.47 7,947,951
2016-05-27 $6.93 $6.97 $6.89 $6.92 $4.31 4,565,058
2016-05-26 $7.16 $7.19 $7.02 $7.09 $4.42 4,290,501
2016-05-25 $7.10 $7.15 $7.05 $7.14 $4.45 6,858,983
2016-05-24 $6.88 $6.97 $6.85 $6.93 $4.32 8,059,884
2016-05-23 $6.74 $6.82 $6.63 $6.68 $4.16 13,728,874
2016-05-20 $6.95 $7.08 $6.95 $7.04 $4.38 6,938,073
2016-05-19 $7.14 $7.18 $6.80 $6.82 $4.25 11,605,418
2016-05-18 $7.07 $7.17 $6.99 $7.05 $4.39 8,835,734
2016-05-17 $7.27 $7.34 $7.00 $7.02 $4.37 12,724,008
2016-05-16 $7.61 $7.66 $7.50 $7.52 $4.68 6,837,721
2016-05-13 $7.68 $7.76 $7.61 $7.65 $4.76 4,040,518
2016-05-12 $7.72 $7.77 $7.57 $7.62 $4.75 4,239,598
2016-05-11 $7.64 $7.72 $7.58 $7.60 $4.73 3,428,079
2016-05-10 $7.69 $7.82 $7.69 $7.82 $4.87 3,301,022
2016-05-09 $7.62 $7.65 $7.49 $7.59 $4.73 5,249,983
2016-05-06 $7.60 $7.77 $7.59 $7.72 $4.81 3,562,050
2016-05-05 $7.69 $7.71 $7.59 $7.65 $4.76 10,926,551
2016-05-04 $7.93 $8.00 $7.81 $7.83 $4.88 7,116,891
2016-05-03 $8.14 $8.15 $7.93 $7.96 $4.96 10,819,978
2016-05-02 $8.25 $8.28 $8.13 $8.21 $5.11 5,733,296
2016-04-29 $8.13 $8.18 $8.01 $8.09 $5.04 8,110,751
2016-04-28 $8.09 $8.44 $8.07 $8.26 $5.14 7,869,656
2016-04-27 $8.05 $8.20 $8.03 $8.17 $5.09 6,149,683
2016-04-26 $8.06 $8.06 $7.86 $8.04 $5.01 7,706,606
2016-04-25 $8.08 $8.19 $8.06 $8.18 $5.09 6,504,265
2016-04-22 $8.01 $8.10 $7.93 $8.01 $4.99 9,990,756
2016-04-21 $8.35 $8.38 $8.17 $8.19 $5.10 6,726,970
2016-04-20 $8.16 $8.26 $8.14 $8.17 $5.09 14,425,813
2016-04-19 $7.92 $8.08 $7.92 $8.04 $5.01 8,701,946
2016-04-18 $7.60 $7.85 $7.59 $7.76 $4.83 4,255,879
2016-04-15 $7.61 $7.64 $7.48 $7.52 $4.68 5,898,891
2016-04-14 $7.65 $7.67 $7.54 $7.58 $4.72 6,522,803
2016-04-13 $7.53 $7.65 $7.52 $7.63 $4.75 4,292,193
2016-04-12 $7.33 $7.35 $7.17 $7.32 $4.56 4,321,433
2016-04-11 $7.41 $7.51 $7.36 $7.37 $4.59 3,085,891
2016-04-08 $7.23 $7.29 $7.18 $7.21 $4.49 5,301,278
2016-04-07 $7.05 $7.09 $6.90 $6.92 $4.31 6,369,544
2016-04-06 $7.16 $7.30 $7.08 $7.26 $4.52 8,336,879
2016-04-05 $7.24 $7.39 $7.20 $7.36 $4.58 7,412,917
2016-04-04 $7.73 $7.79 $7.67 $7.69 $4.79 3,378,857
2016-04-01 $7.76 $7.76 $7.60 $7.73 $4.81 4,909,222
2016-03-31 $8.14 $8.21 $8.04 $8.06 $5.02 3,752,652
2016-03-30 $8.07 $8.27 $8.06 $8.15 $5.08 6,908,635
2016-03-29 $7.64 $7.83 $7.60 $7.82 $4.87 4,290,860
2016-03-28 $7.59 $7.73 $7.57 $7.66 $4.77 2,632,352
2016-03-24 $7.57 $7.62 $7.51 $7.62 $4.75 4,144,130
2016-03-23 $7.98 $7.99 $7.75 $7.77 $4.84 4,815,895
2016-03-22 $7.90 $8.00 $7.86 $7.98 $4.97 1,869,089
2016-03-21 $8.02 $8.06 $7.93 $7.99 $4.98 3,313,538
2016-03-18 $7.93 $8.09 $7.93 $8.07 $5.03 5,608,086
2016-03-17 $7.79 $7.88 $7.72 $7.83 $4.88 1,499,222
2016-03-16 $7.62 $7.89 $7.62 $7.83 $4.88 3,707,515
2016-03-15 $7.61 $7.63 $7.53 $7.60 $4.73 2,924,250
2016-03-14 $7.70 $7.79 $7.65 $7.77 $4.84 3,140,027
2016-03-11 $7.51 $7.62 $7.51 $7.60 $4.73 2,633,977
2016-03-10 $7.42 $7.45 $7.18 $7.27 $4.53 5,280,453
2016-03-09 $7.34 $7.42 $7.25 $7.40 $4.61 5,267,495
2016-03-08 $7.58 $7.59 $7.30 $7.31 $4.55 5,744,188
2016-03-07 $7.60 $7.71 $7.58 $7.67 $4.78 3,260,190
2016-03-04 $7.64 $7.77 $7.57 $7.74 $4.82 6,606,976
2016-03-03 $7.61 $7.73 $7.58 $7.68 $4.78 5,871,028
2016-03-02 $7.25 $7.47 $7.25 $7.47 $4.65 5,383,747
2016-03-01 $7.12 $7.39 $7.02 $7.34 $4.57 6,765,579
2016-02-29 $6.86 $6.91 $6.80 $6.85 $4.27 6,522,463
2016-02-26 $6.69 $6.72 $6.63 $6.70 $4.17 7,915,328
2016-02-25 $6.31 $6.40 $6.24 $6.40 $3.99 5,409,143
2016-02-24 $6.10 $6.22 $5.97 $6.21 $3.87 3,979,848
2016-02-23 $6.47 $6.49 $6.30 $6.31 $3.93 5,254,360
2016-02-22 $6.53 $6.57 $6.49 $6.53 $4.07 4,625,183
2016-02-19 $6.38 $6.38 $6.26 $6.33 $3.94 2,641,412
2016-02-18 $6.65 $6.67 $6.43 $6.44 $4.01 3,445,546
2016-02-17 $6.40 $6.60 $6.38 $6.55 $4.08 7,763,582
2016-02-16 $6.27 $6.32 $6.16 $6.30 $3.92 4,118,086
2016-02-12 $6.12 $6.15 $5.99 $6.11 $3.81 4,754,558
2016-02-11 $5.97 $6.10 $5.92 $5.99 $3.73 6,151,387
2016-02-10 $6.16 $6.31 $6.09 $6.18 $3.85 6,739,694
2016-02-09 $5.79 $6.06 $5.78 $5.88 $3.66 9,097,388
2016-02-08 $6.17 $6.18 $5.97 $6.08 $3.79 8,212,307
2016-02-05 $6.72 $6.81 $6.56 $6.58 $4.10 8,731,353
2016-02-04 $6.39 $6.69 $6.37 $6.65 $4.14 7,752,473
2016-02-03 $6.78 $6.79 $6.50 $6.67 $4.15 16,804,439
2016-02-02 $7.04 $7.07 $6.70 $6.72 $4.19 12,793,257
2016-02-01 $6.84 $7.05 $6.79 $7.01 $4.37 5,931,273
2016-01-29 $6.87 $7.04 $6.82 $7.04 $4.38 6,516,720
2016-01-28 $7.24 $7.29 $7.02 $7.10 $4.42 6,994,955
2016-01-27 $7.35 $7.62 $7.34 $7.45 $4.64 5,956,629
2016-01-26 $7.50 $7.68 $7.41 $7.61 $4.74 8,162,593
2016-01-25 $7.20 $7.21 $7.08 $7.10 $4.42 9,451,904
2016-01-22 $7.35 $7.43 $7.23 $7.29 $4.54 6,556,737
2016-01-21 $7.05 $7.18 $6.91 $7.10 $4.42 7,430,017
2016-01-20 $6.94 $6.99 $6.60 $6.89 $4.29 9,666,846
2016-01-19 $7.18 $7.26 $7.02 $7.12 $4.43 8,085,963
2016-01-15 $7.18 $7.34 $7.15 $7.34 $4.57 9,024,937
2016-01-14 $7.59 $7.62 $7.33 $7.53 $4.69 18,965,237
2016-01-13 $8.17 $8.23 $7.77 $7.86 $4.90 11,115,190
2016-01-12 $8.27 $8.31 $8.04 $8.19 $5.10 8,031,338
2016-01-11 $8.08 $8.16 $7.95 $8.11 $5.05 11,215,244
2016-01-08 $8.30 $8.32 $7.94 $7.99 $4.98 13,114,434
2016-01-07 $8.25 $8.35 $8.13 $8.26 $5.14 10,838,418
2016-01-06 $8.57 $8.61 $8.43 $8.54 $5.32 13,273,449
2016-01-05 $9.07 $9.12 $8.84 $9.07 $5.65 7,379,052
2016-01-04 $8.91 $9.12 $8.76 $9.00 $5.61 12,556,249
2015-12-31 $14.02 $14.11 $13.98 $13.99 $5.73 3,455,813
2015-12-30 $14.08 $14.22 $14.04 $14.15 $5.79 4,333,544
2015-12-29 $14.39 $14.46 $14.23 $14.37 $5.88 2,257,757
2015-12-28 $14.41 $14.45 $14.23 $14.30 $5.85 2,724,150
2015-12-24 $14.20 $14.28 $14.13 $14.22 $5.82 2,520,478
2015-12-23 $14.11 $14.30 $14.05 $14.22 $5.82 7,385,597
2015-12-22 $13.83 $13.85 $13.66 $13.70 $5.61 5,506,142
2015-12-21 $14.04 $14.07 $13.81 $13.96 $5.71 5,088,230
2015-12-18 $13.75 $13.88 $13.67 $13.72 $5.62 4,606,797
2015-12-17 $13.98 $14.00 $13.79 $13.81 $5.65 7,548,922
2015-12-16 $13.63 $13.74 $13.49 $13.71 $5.61 4,612,927
2015-12-15 $13.47 $13.66 $13.42 $13.50 $5.53 6,686,739
2015-12-14 $13.36 $13.40 $12.97 $13.09 $5.36 10,587,854
2015-12-11 $13.68 $13.76 $13.56 $13.60 $5.57 3,509,707
2015-12-10 $13.79 $13.88 $13.71 $13.80 $5.65 3,586,680
2015-12-09 $13.92 $14.00 $13.74 $13.81 $5.65 5,981,577
2015-12-08 $13.83 $13.96 $13.72 $13.82 $5.66 5,216,019
2015-12-07 $14.12 $14.18 $13.99 $14.03 $5.74 6,261,275
2015-12-04 $13.86 $14.05 $13.84 $14.04 $5.75 5,287,905
2015-12-03 $14.15 $14.18 $13.81 $13.85 $5.67 7,198,575
2015-12-02 $14.01 $14.08 $13.83 $13.89 $5.68 5,185,192
2015-12-01 $14.34 $14.34 $14.08 $14.24 $5.83 17,612,779
2015-11-30 $14.40 $14.42 $14.19 $14.25 $5.83 4,200,261
2015-11-27 $14.26 $14.38 $14.20 $14.35 $5.87 3,188,179
2015-11-25 $13.94 $14.09 $13.90 $14.01 $5.73 5,097,311
2015-11-24 $13.90 $13.98 $13.84 $13.91 $5.69 3,127,242
2015-11-23 $14.06 $14.20 $13.98 $14.03 $5.74 4,708,734
2015-11-20 $13.99 $14.11 $13.89 $14.04 $5.75 8,503,928
2015-11-19 $13.78 $13.85 $13.69 $13.84 $5.66 5,428,514
2015-11-18 $13.49 $13.60 $13.35 $13.43 $5.50 7,671,907
2015-11-17 $13.53 $13.66 $13.41 $13.45 $5.50 4,903,150
2015-11-16 $13.38 $13.53 $13.16 $13.52 $5.53 7,267,190
2015-11-13 $13.78 $13.79 $13.49 $13.52 $5.53 7,502,072
2015-11-12 $13.68 $13.75 $13.53 $13.56 $5.55 8,594,678
2015-11-11 $14.10 $14.12 $13.87 $13.95 $5.71 8,132,012
2015-11-10 $14.11 $14.16 $14.00 $14.05 $5.75 7,289,750
2015-11-09 $14.35 $14.38 $14.07 $14.21 $5.82 3,848,637
2015-11-06 $14.30 $14.43 $14.23 $14.42 $5.90 2,996,282
2015-11-05 $14.39 $14.42 $14.21 $14.30 $5.85 5,697,334
2015-11-04 $14.36 $14.44 $14.16 $14.26 $5.84 9,256,864
2015-11-03 $14.62 $14.77 $14.60 $14.65 $6.00 7,815,074
2015-11-02 $14.80 $14.94 $14.69 $14.89 $6.09 5,583,066
2015-10-30 $14.74 $14.86 $14.62 $14.64 $5.99 12,455,625
2015-10-29 $14.41 $14.61 $14.37 $14.56 $5.96 13,699,700
2015-10-28 $15.39 $15.39 $14.35 $14.72 $6.02 26,257,294
2015-10-27 $15.47 $15.48 $15.09 $15.41 $6.31 13,377,277
2015-10-26 $15.33 $15.36 $15.18 $15.35 $6.28 6,942,099
2015-10-23 $15.53 $15.56 $15.28 $15.37 $6.29 10,569,479
2015-10-22 $15.15 $15.35 $15.09 $15.24 $6.24 18,097,573
2015-10-21 $16.30 $16.33 $15.10 $15.20 $6.22 37,412,608
2015-10-20 $16.17 $16.23 $15.82 $15.94 $6.52 15,688,268
2015-10-19 $16.53 $16.55 $16.31 $16.47 $6.74 11,081,041
2015-10-16 $16.34 $16.39 $16.12 $16.22 $6.64 10,684,349
2015-10-15 $16.02 $16.35 $15.95 $16.32 $6.68 10,113,851
2015-10-14 $16.01 $16.02 $15.73 $15.81 $6.47 11,151,295
2015-10-13 $15.65 $15.96 $15.60 $15.72 $6.43 11,459,987
2015-10-12 $16.00 $16.00 $15.67 $15.91 $6.51 10,563,375
2015-10-09 $15.70 $15.79 $15.57 $15.67 $6.41 8,010,878
2015-10-08 $15.04 $15.61 $15.01 $15.50 $6.34 11,517,106
2015-10-07 $14.75 $14.88 $14.52 $14.82 $6.07 10,616,563
2015-10-06 $14.27 $14.38 $14.16 $14.25 $5.83 7,382,508
2015-10-05 $14.00 $14.32 $14.00 $14.22 $5.82 7,313,436
2015-10-02 $13.46 $14.05 $13.39 $14.03 $5.74 10,231,851
2015-10-01 $13.43 $13.55 $13.16 $13.52 $5.53 11,539,912
2015-09-30 $12.85 $13.23 $12.83 $13.21 $5.41 9,823,361
2015-09-29 $12.45 $12.60 $12.00 $12.21 $5.00 18,674,543
2015-09-28 $12.55 $12.62 $12.28 $12.35 $5.05 10,262,675
2015-09-25 $13.15 $13.19 $12.85 $12.98 $5.31 7,635,638
2015-09-24 $13.12 $13.23 $12.74 $13.10 $5.36 20,717,869
2015-09-23 $13.77 $13.87 $13.49 $13.68 $5.60 17,011,492
2015-09-22 $13.48 $13.59 $13.20 $13.33 $5.46 20,530,665
2015-09-21 $14.28 $14.41 $13.99 $14.13 $5.78 7,623,638
2015-09-18 $14.66 $14.70 $14.43 $14.51 $5.94 8,093,118
2015-09-17 $14.92 $15.33 $14.90 $15.12 $6.19 5,981,704
2015-09-16 $14.75 $14.93 $14.65 $14.89 $6.09 3,226,426
2015-09-15 $14.77 $14.86 $14.67 $14.82 $6.07 5,102,978
2015-09-14 $14.35 $14.41 $14.26 $14.33 $5.86 2,459,120
2015-09-11 $14.56 $14.61 $14.44 $14.57 $5.96 3,811,045
2015-09-10 $14.48 $14.68 $14.43 $14.59 $5.97 3,574,496
2015-09-09 $14.83 $14.84 $14.37 $14.41 $5.90 7,033,862
2015-09-08 $14.42 $14.60 $14.35 $14.56 $5.96 13,234,860
2015-09-04 $13.52 $13.67 $13.48 $13.60 $5.57 7,000,587
2015-09-03 $13.89 $14.07 $13.82 $13.87 $5.68 8,498,370
2015-09-02 $13.81 $13.86 $13.59 $13.80 $5.65 3,674,469
2015-09-01 $13.64 $13.82 $13.54 $13.65 $5.59 8,597,390
2015-08-31 $14.12 $14.26 $13.94 $14.13 $5.78 8,391,080
2015-08-28 $14.19 $14.40 $14.13 $14.34 $5.87 3,556,564
2015-08-27 $14.36 $14.61 $14.04 $14.40 $5.89 8,536,100
2015-08-26 $14.57 $14.58 $13.98 $14.45 $5.91 9,032,979
2015-08-25 $14.48 $14.60 $14.01 $14.04 $5.75 8,057,205
2015-08-24 $13.92 $14.45 $12.56 $13.74 $5.62 10,874,451
2015-08-21 $14.92 $15.03 $14.53 $14.57 $5.96 9,756,877
2015-08-20 $14.93 $14.95 $14.60 $14.62 $5.98 3,757,280
2015-08-19 $15.01 $15.25 $14.94 $15.09 $6.18 4,335,989
2015-08-18 $15.33 $15.38 $15.24 $15.32 $6.27 2,566,818
2015-08-17 $15.35 $15.46 $15.31 $15.46 $6.33 6,565,687

Stellantis N.V (STLA) News Headlines

Jeep maker Stellantis reinstates financial guidance but flags 'tough decisions' ahead

Auto giant Stellantis has touted a gradual recovery over the coming months.

cnbc.com July 29, 2025

Stocks making the biggest moves premarket: Novo Nordisk, Whirlpool, Sarepta Therapeutics and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com July 29, 2025

Stocks making the biggest moves midday: Carrier, Johnson Controls, Chart Industries, Sarepta

These are some of the stocks posting the largest moves midday.

cnbc.com July 29, 2025
Similar Companies to Stellantis N.V (STLA) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.