Teva- Pharmaceutical Industries Ltd (TEVA) Exchange: NYSE

Data as of July 12, 2024

$17.28 ($0.18) 1.05%

Teva- Pharmaceutical Industries Ltd - Daily Information
Click for more stock information on Teva- Pharmaceutical Industries Ltd.
Daily Information Data
Date July 12, 2024
Open $17.13
Previous Close $17.28
High $17.40
Low $17.07
Adjusted Open $17.13
Previous Adjusted Close $17.28
Adjusted High $17.40
Adjusted Low $17.07

About Teva- Pharmaceutical Industries Ltd (TEVA)

Teva- Pharmaceutical Industries Ltd is a multinational pharmaceutical company based in Israel. It is the largest generic drug manufacturer in the world and one of the 20 largest pharmaceutical companies in the world. Founded in 1901, the company has grown significantly over the years, employing over 44,000 people worldwide and operating three major divisions: specialty medicines, generic medicines, and generic drugs outside the US and Canada. TEVA has grown substantially in the last few years, leading to recognition as one of the world’s most innovative companies in the pharmaceutical sector.

Historical Stock Data for Teva- Pharmaceutical Industries Ltd (TEVA)

Date Open High Low Close Adj.Close Volume
2024-07-12 $17.13 $17.40 $17.07 $17.28 $17.28 7,440,267
2024-07-11 $17.00 $17.23 $16.92 $17.10 $17.10 11,986,140
2024-07-10 $16.20 $17.00 $16.08 $16.98 $16.98 13,868,166
2024-07-09 $16.42 $16.42 $15.68 $15.81 $15.81 11,806,843
2024-07-08 $16.50 $16.60 $16.32 $16.36 $16.36 5,806,288
2024-07-05 $16.65 $16.73 $16.32 $16.40 $16.40 6,547,407
2024-07-03 $16.52 $16.85 $16.41 $16.82 $16.82 3,979,086
2024-07-02 $16.27 $16.62 $16.10 $16.55 $16.55 7,818,280
2024-07-01 $16.37 $16.55 $15.62 $16.34 $16.34 18,722,248
2024-06-28 $16.38 $16.47 $16.16 $16.25 $16.25 7,805,333
2024-06-27 $16.50 $16.56 $16.22 $16.26 $16.26 6,462,208
2024-06-26 $16.50 $16.57 $16.16 $16.25 $16.25 8,568,631
2024-06-25 $16.49 $16.59 $16.37 $16.50 $16.50 12,386,537
2024-06-24 $16.83 $16.91 $16.46 $16.49 $16.49 7,564,973
2024-06-21 $17.01 $17.11 $16.83 $16.96 $16.96 7,845,159
2024-06-20 $16.85 $17.13 $16.78 $17.06 $17.06 8,225,741
2024-06-18 $17.12 $17.50 $16.95 $17.01 $17.01 6,883,512
2024-06-17 $17.22 $17.24 $16.81 $17.12 $17.12 6,153,778
2024-06-14 $17.33 $17.40 $17.04 $17.16 $17.16 9,716,485
2024-06-13 $17.10 $17.45 $17.07 $17.40 $17.40 11,222,152
2024-06-12 $17.50 $17.69 $17.07 $17.22 $17.22 9,708,176
2024-06-11 $16.79 $17.63 $16.75 $17.34 $17.34 11,027,937
2024-06-10 $16.71 $16.93 $16.59 $16.85 $16.85 8,188,851
2024-06-07 $16.46 $16.90 $16.32 $16.82 $16.82 6,719,198
2024-06-06 $16.91 $17.16 $16.50 $16.61 $16.61 6,988,369
2024-06-05 $16.75 $16.89 $16.62 $16.88 $16.88 7,300,919
2024-06-04 $16.87 $17.09 $16.61 $16.63 $16.63 7,509,442
2024-06-03 $17.06 $17.39 $16.92 $16.98 $16.98 9,529,469
2024-05-31 $16.94 $17.08 $16.64 $16.93 $16.93 12,778,976
2024-05-30 $16.52 $16.93 $16.49 $16.90 $16.90 6,426,290
2024-05-29 $16.62 $16.66 $16.35 $16.45 $16.45 5,132,797
2024-05-28 $16.58 $16.90 $16.37 $16.76 $16.76 6,833,385
2024-05-24 $16.87 $16.90 $16.59 $16.60 $16.60 6,584,096
2024-05-23 $16.93 $17.07 $16.61 $16.76 $16.76 8,394,922
2024-05-22 $16.50 $17.12 $16.47 $16.88 $16.88 12,798,061
2024-05-21 $16.70 $16.80 $16.54 $16.59 $16.59 8,967,059
2024-05-20 $16.45 $16.82 $16.45 $16.81 $16.81 7,977,080
2024-05-17 $16.14 $16.35 $16.05 $16.29 $16.29 7,790,148
2024-05-16 $16.79 $16.87 $16.10 $16.30 $16.30 16,646,014
2024-05-15 $17.01 $17.13 $16.71 $16.78 $16.78 12,698,438
2024-05-14 $16.88 $17.10 $16.78 $17.09 $17.09 14,462,634
2024-05-13 $16.30 $16.99 $16.29 $16.88 $16.88 18,576,436
2024-05-10 $16.07 $16.57 $16.07 $16.25 $16.25 13,820,259
2024-05-09 $15.71 $16.25 $15.52 $16.00 $16.00 16,780,250
2024-05-08 $14.57 $16.13 $14.54 $15.74 $15.74 38,497,848
2024-05-07 $13.95 $14.10 $13.87 $13.95 $13.95 13,631,979
2024-05-06 $13.92 $14.11 $13.88 $14.06 $14.06 9,146,663
2024-05-03 $14.15 $14.16 $13.96 $13.98 $13.98 7,051,252
2024-05-02 $13.92 $14.13 $13.81 $14.08 $14.08 8,987,446
2024-05-01 $13.98 $14.14 $13.70 $13.98 $13.98 9,671,166
2024-04-30 $13.99 $14.19 $13.94 $14.05 $14.05 8,541,680
2024-04-29 $13.83 $14.33 $13.83 $14.10 $14.10 10,470,364
2024-04-26 $13.31 $13.98 $13.31 $13.81 $13.81 10,278,701
2024-04-25 $12.81 $13.30 $12.80 $13.25 $13.25 8,522,328
2024-04-24 $12.98 $13.09 $12.86 $13.01 $13.01 7,499,725
2024-04-23 $12.94 $13.03 $12.78 $13.01 $13.01 8,982,074
2024-04-22 $12.94 $12.98 $12.69 $12.88 $12.88 7,945,162
2024-04-19 $12.66 $13.01 $12.51 $12.86 $12.86 10,124,993
2024-04-18 $13.17 $13.21 $12.75 $12.78 $12.78 8,957,330
2024-04-17 $13.24 $13.29 $12.99 $13.18 $13.18 6,571,690
2024-04-16 $13.26 $13.29 $13.06 $13.09 $13.09 8,087,958
2024-04-15 $13.53 $13.57 $13.13 $13.23 $13.23 13,512,265
2024-04-12 $13.70 $13.70 $13.07 $13.30 $13.30 15,238,796
2024-04-11 $13.71 $13.99 $13.68 $13.87 $13.87 9,571,339
2024-04-10 $13.80 $14.00 $13.80 $13.85 $13.85 6,189,536
2024-04-09 $14.10 $14.14 $13.75 $13.97 $13.97 10,198,838
2024-04-08 $14.33 $14.47 $14.16 $14.20 $14.20 6,647,936
2024-04-05 $14.20 $14.33 $13.95 $14.25 $14.25 9,242,375
2024-04-04 $14.01 $14.23 $13.90 $13.93 $13.93 8,131,334
2024-04-03 $13.78 $14.17 $13.74 $14.12 $14.12 8,606,543
2024-04-02 $13.83 $13.88 $13.65 $13.86 $13.86 6,688,124
2024-04-01 $14.18 $14.18 $13.86 $13.91 $13.91 5,683,134
2024-03-28 $14.35 $14.41 $13.97 $14.11 $14.11 10,247,157
2024-03-27 $14.19 $14.45 $14.16 $14.43 $14.43 12,252,173
2024-03-26 $14.06 $14.23 $14.00 $14.14 $14.14 7,542,987
2024-03-25 $13.99 $14.17 $13.86 $14.06 $14.06 8,037,381
2024-03-22 $13.72 $13.97 $13.69 $13.89 $13.89 9,189,491
2024-03-21 $13.52 $13.80 $13.47 $13.75 $13.75 7,924,627
2024-03-20 $13.25 $13.50 $13.23 $13.48 $13.48 3,552,313
2024-03-19 $13.29 $13.42 $13.17 $13.35 $13.35 4,843,414
2024-03-18 $13.45 $13.51 $13.30 $13.32 $13.32 4,159,146
2024-03-15 $13.38 $13.65 $13.35 $13.43 $13.43 6,235,352
2024-03-14 $13.64 $13.75 $13.30 $13.50 $13.50 10,732,415
2024-03-13 $13.50 $13.77 $13.48 $13.65 $13.65 7,095,114
2024-03-12 $13.36 $13.53 $13.23 $13.49 $13.49 6,919,646
2024-03-11 $13.57 $13.60 $13.32 $13.35 $13.35 6,577,977
2024-03-08 $13.69 $13.93 $13.56 $13.62 $13.62 10,115,450
2024-03-07 $13.40 $13.78 $13.21 $13.71 $13.71 12,139,440
2024-03-06 $13.58 $13.65 $13.40 $13.53 $13.53 7,447,403
2024-03-05 $13.48 $13.79 $13.36 $13.54 $13.54 11,827,877
2024-03-04 $13.58 $13.62 $13.25 $13.44 $13.44 14,026,636
2024-03-01 $13.18 $13.56 $13.12 $13.50 $13.50 9,125,172
2024-02-29 $13.20 $13.21 $13.01 $13.15 $13.15 10,546,571
2024-02-28 $13.22 $13.29 $13.01 $13.09 $13.09 7,997,691
2024-02-27 $13.15 $13.36 $13.06 $13.30 $13.30 7,961,868
2024-02-26 $13.51 $13.53 $13.11 $13.29 $13.29 16,817,630
2024-02-23 $13.09 $13.09 $12.61 $12.89 $12.89 12,561,082
2024-02-22 $13.05 $13.15 $12.93 $13.05 $13.05 7,834,498
2024-02-21 $13.27 $13.32 $12.86 $13.00 $13.00 9,345,318
2024-02-20 $13.19 $13.28 $13.03 $13.07 $13.07 11,815,661
2024-02-16 $13.21 $13.24 $13.00 $13.02 $13.02 5,689,990
2024-02-15 $13.20 $13.35 $13.07 $13.20 $13.20 12,420,708
2024-02-14 $13.07 $13.17 $12.84 $13.17 $13.17 7,689,088
2024-02-13 $12.79 $12.95 $12.66 $12.92 $12.92 11,011,226
2024-02-12 $12.49 $13.02 $12.43 $12.91 $12.91 23,061,555
2024-02-09 $12.01 $12.05 $11.83 $12.01 $12.01 6,326,542
2024-02-08 $12.10 $12.15 $11.93 $12.09 $12.09 7,089,069
2024-02-07 $12.31 $12.43 $12.13 $12.14 $12.14 6,835,832
2024-02-06 $12.42 $12.51 $12.24 $12.25 $12.25 9,905,699
2024-02-05 $12.27 $12.45 $12.13 $12.38 $12.38 14,434,572
2024-02-02 $12.42 $12.43 $12.03 $12.28 $12.28 11,918,706
2024-02-01 $12.17 $12.48 $12.00 $12.46 $12.46 16,253,166
2024-01-31 $11.67 $12.64 $11.62 $12.10 $12.10 29,905,796
2024-01-30 $11.82 $11.82 $11.48 $11.73 $11.73 31,652,786
2024-01-29 $11.86 $11.92 $11.76 $11.83 $11.83 9,383,937
2024-01-26 $11.79 $11.94 $11.77 $11.91 $11.91 8,070,505
2024-01-25 $11.97 $11.99 $11.70 $11.83 $11.83 9,313,849
2024-01-24 $12.01 $12.21 $11.77 $11.97 $11.97 15,384,728
2024-01-23 $11.78 $12.05 $11.73 $11.99 $11.99 21,072,482
2024-01-22 $11.12 $11.53 $11.08 $11.49 $11.49 13,519,376
2024-01-19 $10.89 $11.22 $10.86 $11.18 $11.18 10,018,537
2024-01-18 $11.03 $11.10 $10.92 $10.99 $10.99 5,312,678
2024-01-17 $10.92 $11.06 $10.83 $11.03 $11.03 12,176,250
2024-01-16 $11.17 $11.17 $10.90 $11.00 $11.00 14,637,315
2024-01-12 $11.44 $11.54 $11.30 $11.32 $11.32 8,409,259
2024-01-11 $11.50 $11.64 $11.36 $11.40 $11.40 8,090,033
2024-01-10 $11.39 $11.53 $11.11 $11.49 $11.49 11,831,825
2024-01-09 $11.45 $11.54 $11.27 $11.40 $11.40 12,588,477
2024-01-08 $11.29 $11.49 $11.24 $11.47 $11.47 14,130,527
2024-01-05 $10.77 $11.35 $10.75 $11.33 $11.33 11,709,846
2024-01-04 $10.96 $11.33 $10.81 $10.88 $10.88 13,812,357
2024-01-03 $10.86 $11.15 $10.78 $10.95 $10.95 14,526,726
2024-01-02 $10.47 $10.84 $10.45 $10.67 $10.67 13,367,743
2023-12-29 $10.40 $10.51 $10.40 $10.44 $10.44 3,905,020
2023-12-28 $10.45 $10.57 $10.39 $10.47 $10.47 4,455,845
2023-12-27 $10.43 $10.59 $10.43 $10.53 $10.53 4,297,537
2023-12-26 $10.41 $10.53 $10.34 $10.48 $10.48 5,612,208
2023-12-22 $10.55 $10.70 $10.44 $10.48 $10.48 4,694,158
2023-12-21 $10.49 $10.62 $10.37 $10.59 $10.59 5,892,730
2023-12-20 $10.65 $10.65 $10.41 $10.41 $10.41 7,526,556
2023-12-19 $10.13 $10.65 $10.13 $10.63 $10.63 9,046,079
2023-12-18 $10.19 $10.21 $10.00 $10.13 $10.13 6,923,459
2023-12-15 $10.23 $10.29 $9.90 $9.98 $9.98 8,409,264
2023-12-14 $10.15 $10.48 $10.12 $10.23 $10.23 10,858,345
2023-12-13 $9.58 $10.27 $9.56 $10.15 $10.15 10,722,265
2023-12-12 $9.40 $9.71 $9.40 $9.67 $9.67 6,018,352
2023-12-11 $9.73 $9.79 $9.35 $9.45 $9.45 9,802,541
2023-12-08 $9.93 $9.98 $9.80 $9.82 $9.82 4,402,439
2023-12-07 $9.85 $9.98 $9.70 $9.97 $9.97 5,558,154
2023-12-06 $10.07 $10.18 $9.80 $9.83 $9.83 4,497,715
2023-12-05 $10.06 $10.17 $10.00 $10.06 $10.06 9,038,504
2023-12-04 $9.65 $10.05 $9.64 $10.03 $10.03 7,766,424
2023-12-01 $9.82 $9.87 $9.61 $9.71 $9.71 6,573,586
2023-11-30 $9.64 $10.00 $9.61 $9.82 $9.82 10,012,706
2023-11-29 $9.76 $9.82 $9.63 $9.69 $9.69 8,548,848
2023-11-28 $9.85 $9.85 $9.63 $9.80 $9.80 8,598,315
2023-11-27 $9.82 $10.07 $9.70 $9.88 $9.88 17,074,913
2023-11-24 $9.50 $9.62 $9.47 $9.55 $9.55 3,170,280
2023-11-22 $9.41 $9.52 $9.36 $9.46 $9.46 8,104,020
2023-11-21 $9.38 $9.58 $9.27 $9.27 $9.27 9,802,381
2023-11-20 $9.06 $9.48 $9.04 $9.45 $9.45 9,645,483
2023-11-17 $8.84 $9.07 $8.83 $9.05 $9.05 7,243,611
2023-11-16 $8.91 $8.96 $8.64 $8.76 $8.76 7,215,580
2023-11-15 $8.94 $9.04 $8.72 $8.96 $8.96 9,486,271
2023-11-14 $8.90 $8.96 $8.82 $8.91 $8.91 6,133,951
2023-11-13 $8.60 $8.99 $8.55 $8.82 $8.82 10,736,143
2023-11-10 $8.81 $8.85 $8.55 $8.68 $8.68 8,336,668
2023-11-09 $9.13 $9.15 $8.70 $8.77 $8.77 8,449,030
2023-11-08 $9.27 $9.57 $9.12 $9.15 $9.15 12,222,917
2023-11-07 $9.07 $9.21 $8.95 $9.04 $9.04 13,121,808
2023-11-06 $8.98 $9.12 $8.96 $9.05 $9.05 7,743,906
2023-11-03 $8.79 $9.11 $8.77 $8.99 $8.99 8,121,376
2023-11-02 $8.85 $8.88 $8.72 $8.78 $8.78 5,220,844
2023-11-01 $8.62 $8.81 $8.60 $8.76 $8.76 6,677,098
2023-10-31 $8.59 $8.62 $8.42 $8.58 $8.58 7,136,567
2023-10-30 $8.23 $8.60 $8.23 $8.55 $8.55 11,130,471
2023-10-27 $8.24 $8.27 $8.10 $8.12 $8.12 4,086,916
2023-10-26 $8.17 $8.36 $8.14 $8.27 $8.27 5,304,893
2023-10-25 $8.20 $8.39 $8.19 $8.21 $8.21 4,796,720
2023-10-24 $8.22 $8.27 $8.07 $8.19 $8.19 7,996,392
2023-10-23 $8.11 $8.27 $8.06 $8.18 $8.18 6,014,815
2023-10-20 $8.13 $8.27 $8.12 $8.12 $8.12 7,339,762
2023-10-19 $8.45 $8.46 $8.16 $8.16 $8.16 7,577,864
2023-10-18 $8.57 $8.70 $8.46 $8.46 $8.46 8,177,103
2023-10-17 $8.68 $8.79 $8.61 $8.66 $8.66 6,370,306
2023-10-16 $8.66 $8.79 $8.64 $8.74 $8.74 6,604,062
2023-10-13 $8.95 $8.95 $8.49 $8.66 $8.66 11,868,656
2023-10-12 $8.92 $9.02 $8.79 $8.93 $8.93 11,860,771
2023-10-11 $9.24 $9.28 $8.98 $9.04 $9.04 5,712,016
2023-10-10 $8.87 $9.43 $8.85 $9.25 $9.25 13,192,438
2023-10-09 $9.10 $9.23 $8.79 $8.82 $8.82 16,944,883
2023-10-06 $9.28 $9.60 $9.19 $9.42 $9.42 8,291,825
2023-10-05 $9.04 $9.36 $8.94 $9.34 $9.34 13,952,650
2023-10-04 $9.74 $9.76 $9.05 $9.19 $9.19 16,918,021
2023-10-03 $9.80 $9.88 $9.52 $9.60 $9.60 9,697,916
2023-10-02 $10.21 $10.26 $9.96 $10.01 $10.01 7,224,766
2023-09-29 $10.24 $10.34 $10.16 $10.20 $10.20 5,398,322
2023-09-28 $10.03 $10.25 $10.01 $10.22 $10.22 6,715,260
2023-09-27 $10.20 $10.23 $9.85 $10.01 $10.01 9,179,841
2023-09-26 $10.19 $10.40 $10.19 $10.22 $10.22 7,641,489
2023-09-25 $10.30 $10.31 $10.03 $10.25 $10.25 6,711,988
2023-09-22 $10.37 $10.54 $10.32 $10.35 $10.35 6,542,490
2023-09-21 $10.61 $10.63 $10.33 $10.34 $10.34 7,732,085
2023-09-20 $10.38 $10.72 $10.38 $10.70 $10.70 8,793,656
2023-09-19 $10.54 $10.57 $10.26 $10.29 $10.29 7,997,422
2023-09-18 $10.54 $10.66 $10.52 $10.54 $10.54 10,613,771
2023-09-15 $10.54 $10.66 $10.53 $10.59 $10.59 8,816,818
2023-09-14 $10.33 $10.59 $10.31 $10.56 $10.56 12,047,175
2023-09-13 $10.05 $10.36 $10.02 $10.33 $10.33 12,427,241
2023-09-12 $10.05 $10.14 $9.98 $10.03 $10.03 12,096,932
2023-09-11 $9.74 $10.05 $9.73 $10.04 $10.04 13,437,755
2023-09-08 $9.41 $9.66 $9.39 $9.62 $9.62 6,553,668
2023-09-07 $9.38 $9.39 $9.26 $9.35 $9.35 6,590,799
2023-09-06 $9.53 $9.54 $9.39 $9.48 $9.48 7,669,970
2023-09-05 $9.78 $9.79 $9.54 $9.56 $9.56 7,778,309
2023-09-01 $9.85 $9.93 $9.79 $9.84 $9.84 5,819,650
2023-08-31 $9.62 $9.86 $9.62 $9.76 $9.76 8,005,906
2023-08-30 $9.70 $9.79 $9.68 $9.69 $9.69 4,020,127
2023-08-29 $9.64 $9.81 $9.62 $9.75 $9.75 4,267,673
2023-08-28 $9.57 $9.74 $9.57 $9.67 $9.67 5,401,506
2023-08-25 $9.72 $9.75 $9.51 $9.70 $9.70 5,052,531
2023-08-24 $9.70 $9.88 $9.65 $9.67 $9.67 5,750,334
2023-08-23 $9.74 $9.80 $9.70 $9.74 $9.74 4,756,807
2023-08-22 $9.70 $9.93 $9.67 $9.75 $9.75 10,391,220
2023-08-21 $9.63 $9.65 $9.55 $9.61 $9.61 5,323,901
2023-08-18 $9.37 $9.62 $9.37 $9.56 $9.56 6,951,141
2023-08-17 $9.37 $9.53 $9.22 $9.51 $9.51 12,476,546
2023-08-16 $9.48 $9.54 $9.41 $9.42 $9.42 5,226,663
2023-08-15 $9.50 $9.64 $9.44 $9.53 $9.53 6,091,133
2023-08-14 $9.70 $9.71 $9.49 $9.55 $9.55 6,760,169
2023-08-11 $9.62 $9.84 $9.57 $9.78 $9.78 5,534,089
2023-08-10 $9.74 $9.80 $9.54 $9.65 $9.65 7,701,382
2023-08-09 $9.79 $9.92 $9.66 $9.68 $9.68 6,531,315
2023-08-08 $9.52 $9.80 $9.50 $9.78 $9.78 6,899,420
2023-08-07 $9.76 $9.81 $9.58 $9.63 $9.63 8,998,011
2023-08-04 $9.57 $10.00 $9.47 $9.76 $9.76 15,776,477
2023-08-03 $9.13 $9.61 $9.09 $9.57 $9.57 17,646,824
2023-08-02 $8.75 $9.49 $8.74 $9.25 $9.25 33,125,066
2023-08-01 $8.30 $8.43 $8.21 $8.29 $8.29 14,340,560
2023-07-31 $8.45 $8.46 $8.31 $8.40 $8.40 8,431,406
2023-07-28 $8.45 $8.62 $8.43 $8.56 $8.56 7,457,244
2023-07-27 $8.50 $8.60 $8.38 $8.42 $8.42 7,461,399
2023-07-26 $8.47 $8.53 $8.40 $8.52 $8.52 11,369,120
2023-07-25 $8.50 $8.58 $8.38 $8.40 $8.40 10,601,429
2023-07-24 $8.50 $8.75 $8.48 $8.64 $8.64 11,466,124
2023-07-21 $8.47 $8.55 $8.40 $8.51 $8.51 10,668,689
2023-07-20 $8.59 $8.68 $8.42 $8.47 $8.47 10,758,032
2023-07-19 $8.23 $8.57 $8.21 $8.56 $8.56 14,677,730
2023-07-18 $7.97 $8.17 $7.95 $8.13 $8.13 7,020,621
2023-07-17 $8.12 $8.13 $8.02 $8.02 $8.02 11,830,698
2023-07-14 $8.23 $8.31 $8.17 $8.21 $8.21 11,040,925
2023-07-13 $8.17 $8.22 $8.07 $8.10 $8.10 7,191,567
2023-07-12 $8.23 $8.24 $8.03 $8.07 $8.07 8,120,225
2023-07-11 $7.92 $8.16 $7.92 $8.13 $8.13 9,794,092
2023-07-10 $7.94 $7.96 $7.80 $7.90 $7.90 11,312,632
2023-07-07 $7.83 $8.01 $7.81 $7.96 $7.96 14,520,154
2023-07-06 $7.52 $7.86 $7.46 $7.83 $7.83 21,816,188
2023-07-05 $7.51 $7.73 $7.42 $7.49 $7.49 13,585,411
2023-07-03 $7.54 $7.55 $7.44 $7.48 $7.48 4,038,703
2023-06-30 $7.62 $7.65 $7.52 $7.53 $7.53 8,263,989
2023-06-29 $7.50 $7.64 $7.45 $7.57 $7.57 8,560,848
2023-06-28 $7.59 $7.61 $7.49 $7.50 $7.50 7,545,565
2023-06-27 $7.64 $7.76 $7.47 $7.64 $7.64 8,264,600
2023-06-26 $7.63 $7.72 $7.60 $7.64 $7.64 7,673,083
2023-06-23 $7.53 $7.72 $7.40 $7.62 $7.62 8,958,095
2023-06-22 $7.47 $7.59 $7.40 $7.55 $7.55 12,122,643
2023-06-21 $7.51 $7.52 $7.40 $7.47 $7.47 12,993,325
2023-06-20 $7.48 $7.62 $7.45 $7.55 $7.55 15,738,657
2023-06-16 $7.60 $7.62 $7.52 $7.54 $7.54 15,292,810
2023-06-15 $7.48 $7.66 $7.45 $7.58 $7.58 19,422,568
2023-06-14 $7.57 $7.62 $7.39 $7.46 $7.46 11,754,521
2023-06-13 $7.33 $7.61 $7.32 $7.53 $7.53 14,668,024
2023-06-12 $7.35 $7.38 $7.27 $7.31 $7.31 6,659,689
2023-06-09 $7.40 $7.45 $7.28 $7.33 $7.33 14,917,778
2023-06-08 $7.51 $7.65 $7.37 $7.39 $7.39 17,340,917
2023-06-07 $7.29 $7.43 $7.24 $7.38 $7.38 21,992,133
2023-06-06 $7.26 $7.37 $7.22 $7.23 $7.23 19,774,386
2023-06-05 $7.22 $7.23 $7.14 $7.21 $7.21 10,116,211
2023-06-02 $7.25 $7.26 $7.12 $7.23 $7.23 10,316,989
2023-06-01 $7.23 $7.29 $7.17 $7.20 $7.20 17,531,135
2023-05-31 $7.20 $7.28 $7.09 $7.20 $7.20 20,207,864
2023-05-30 $7.51 $7.52 $7.19 $7.21 $7.21 13,600,797
2023-05-26 $7.45 $7.50 $7.33 $7.45 $7.45 14,813,399
2023-05-25 $7.46 $7.50 $7.25 $7.33 $7.33 20,780,545
2023-05-24 $7.64 $7.65 $7.50 $7.57 $7.57 11,341,339
2023-05-23 $7.92 $7.97 $7.68 $7.69 $7.69 16,273,993
2023-05-22 $8.03 $8.06 $7.87 $7.95 $7.95 13,385,286
2023-05-19 $8.30 $8.36 $7.90 $7.91 $7.91 77,692,186
2023-05-18 $8.45 $8.76 $8.23 $8.26 $8.26 33,691,274
2023-05-17 $8.20 $8.21 $7.99 $8.13 $8.13 9,103,024
2023-05-16 $8.01 $8.18 $8.01 $8.13 $8.13 18,731,010
2023-05-15 $8.04 $8.18 $8.03 $8.07 $8.07 10,608,229
2023-05-12 $8.14 $8.19 $7.91 $8.03 $8.03 18,030,675
2023-05-11 $8.41 $8.42 $8.11 $8.21 $8.21 14,747,782
2023-05-10 $8.33 $8.51 $8.02 $8.35 $8.35 26,324,534
2023-05-09 $9.02 $9.21 $8.97 $9.10 $9.10 8,329,554
2023-05-08 $8.84 $9.09 $8.84 $9.06 $9.06 10,102,106
2023-05-05 $8.75 $8.83 $8.70 $8.77 $8.77 5,655,771
2023-05-04 $8.74 $8.78 $8.60 $8.67 $8.67 5,689,223
2023-05-03 $8.83 $8.93 $8.73 $8.80 $8.80 6,532,088
2023-05-02 $8.78 $8.83 $8.69 $8.80 $8.80 6,966,454
2023-05-01 $8.77 $8.90 $8.72 $8.84 $8.84 5,083,269
2023-04-28 $8.50 $8.78 $8.49 $8.73 $8.73 9,530,576
2023-04-27 $8.28 $8.61 $8.20 $8.52 $8.52 7,148,388
2023-04-26 $8.22 $8.25 $8.13 $8.21 $8.21 6,182,209
2023-04-25 $8.31 $8.36 $8.20 $8.23 $8.23 5,755,824
2023-04-24 $8.32 $8.35 $8.28 $8.35 $8.35 5,419,046
2023-04-21 $8.30 $8.41 $8.30 $8.35 $8.35 3,972,780
2023-04-20 $8.35 $8.43 $8.31 $8.35 $8.35 7,919,438
2023-04-19 $8.47 $8.53 $8.42 $8.49 $8.49 11,693,092
2023-04-18 $8.55 $8.62 $8.49 $8.54 $8.54 13,581,714
2023-04-17 $8.35 $8.56 $8.29 $8.50 $8.50 11,944,656
2023-04-14 $8.60 $8.69 $8.10 $8.29 $8.29 35,023,093
2023-04-13 $9.42 $9.47 $9.23 $9.26 $9.26 9,213,977
2023-04-12 $9.56 $9.60 $9.27 $9.36 $9.36 7,729,812
2023-04-11 $9.53 $9.59 $9.46 $9.47 $9.47 6,780,848
2023-04-10 $9.27 $9.46 $9.22 $9.41 $9.41 5,751,690
2023-04-06 $9.27 $9.34 $9.25 $9.27 $9.27 8,031,679
2023-04-05 $9.15 $9.24 $9.07 $9.20 $9.20 5,359,141
2023-04-04 $9.18 $9.22 $9.02 $9.10 $9.10 10,319,835
2023-04-03 $8.95 $9.17 $8.90 $9.12 $9.12 13,498,866
2023-03-31 $8.88 $8.90 $8.80 $8.85 $8.85 5,362,850
2023-03-30 $8.92 $8.97 $8.79 $8.82 $8.82 7,312,594
2023-03-29 $8.75 $8.91 $8.73 $8.84 $8.84 21,559,175
2023-03-28 $8.69 $8.85 $8.69 $8.76 $8.76 7,794,755
2023-03-27 $8.62 $8.77 $8.55 $8.73 $8.73 8,766,822
2023-03-24 $8.42 $8.54 $8.28 $8.44 $8.44 7,776,753
2023-03-23 $8.76 $8.83 $8.40 $8.53 $8.53 10,418,422
2023-03-22 $8.93 $9.00 $8.73 $8.73 $8.73 6,919,230
2023-03-21 $8.65 $8.99 $8.61 $8.80 $8.80 13,016,600
2023-03-20 $8.36 $8.65 $8.27 $8.53 $8.53 19,599,136
2023-03-17 $8.43 $8.46 $8.30 $8.36 $8.36 8,690,636
2023-03-16 $8.59 $8.59 $8.36 $8.50 $8.50 10,830,888
2023-03-15 $8.70 $8.73 $8.51 $8.67 $8.67 12,615,503
2023-03-14 $9.05 $9.12 $8.83 $8.91 $8.91 8,832,709
2023-03-13 $9.07 $9.11 $8.90 $8.94 $8.94 12,655,692
2023-03-10 $9.30 $9.35 $9.08 $9.12 $9.12 7,642,615
2023-03-09 $9.64 $9.67 $9.30 $9.32 $9.32 5,854,523
2023-03-08 $9.51 $9.69 $9.34 $9.65 $9.65 8,078,215
2023-03-07 $9.79 $9.83 $9.35 $9.44 $9.44 13,925,431
2023-03-06 $10.07 $10.14 $9.86 $9.91 $9.91 7,406,012
2023-03-03 $10.00 $10.07 $9.93 $10.04 $10.04 5,338,895
2023-03-02 $9.99 $10.02 $9.88 $9.96 $9.96 6,281,663
2023-03-01 $9.99 $10.08 $9.93 $10.08 $10.08 6,379,711
2023-02-28 $9.83 $9.99 $9.81 $9.91 $9.91 7,144,906
2023-02-27 $9.99 $10.03 $9.86 $9.90 $9.90 4,174,117
2023-02-24 $9.89 $10.00 $9.81 $9.91 $9.91 4,223,764
2023-02-23 $10.04 $10.07 $9.99 $10.01 $10.01 6,246,849
2023-02-22 $9.89 $10.05 $9.89 $9.96 $9.96 6,992,500
2023-02-21 $9.95 $10.06 $9.83 $9.92 $9.92 7,478,664
2023-02-17 $10.01 $10.12 $9.98 $10.06 $10.06 4,042,636
2023-02-16 $10.16 $10.24 $10.05 $10.10 $10.10 6,450,371
2023-02-15 $10.15 $10.31 $10.11 $10.31 $10.31 4,168,775
2023-02-14 $10.26 $10.40 $10.17 $10.25 $10.25 5,667,629
2023-02-13 $10.23 $10.35 $10.19 $10.30 $10.30 5,574,589
2023-02-10 $9.86 $10.29 $9.73 $10.26 $10.26 9,716,020
2023-02-09 $10.05 $10.06 $9.74 $9.82 $9.82 10,410,951
2023-02-08 $10.43 $10.48 $9.90 $9.92 $9.92 20,289,795
2023-02-07 $10.73 $10.96 $10.67 $10.89 $10.89 11,736,550
2023-02-06 $10.71 $10.78 $10.65 $10.73 $10.73 5,287,196
2023-02-03 $10.61 $10.80 $10.61 $10.76 $10.76 7,041,576
2023-02-02 $10.65 $10.72 $10.50 $10.71 $10.71 6,919,882
2023-02-01 $10.51 $10.68 $10.41 $10.60 $10.60 9,055,089
2023-01-31 $10.28 $10.71 $10.27 $10.54 $10.54 9,138,647
2023-01-30 $10.19 $10.40 $10.16 $10.26 $10.26 6,353,070
2023-01-27 $10.21 $10.52 $10.18 $10.38 $10.38 7,738,661
2023-01-26 $10.18 $10.31 $10.10 $10.27 $10.27 7,540,841
2023-01-25 $10.09 $10.23 $10.06 $10.20 $10.20 8,104,681
2023-01-24 $10.25 $10.36 $10.18 $10.26 $10.26 5,859,434
2023-01-23 $10.40 $10.47 $10.23 $10.38 $10.38 14,712,939
2023-01-20 $10.63 $10.63 $10.37 $10.41 $10.41 8,058,495
2023-01-19 $10.51 $10.66 $10.27 $10.55 $10.55 9,860,279
2023-01-18 $10.86 $10.94 $10.72 $10.84 $10.84 10,673,609
2023-01-17 $11.16 $11.24 $11.00 $11.02 $11.02 8,739,365
2023-01-13 $11.25 $11.31 $10.97 $11.24 $11.24 8,872,649
2023-01-12 $11.15 $11.45 $11.05 $11.37 $11.37 13,001,173
2023-01-11 $11.02 $11.18 $10.85 $11.15 $11.15 10,677,198
2023-01-10 $10.87 $11.05 $10.78 $10.99 $10.99 7,865,491
2023-01-09 $10.88 $11.23 $10.64 $10.89 $10.89 24,839,228
2023-01-06 $10.03 $10.73 $9.94 $10.52 $10.52 17,972,339
2023-01-05 $9.92 $10.05 $9.80 $9.97 $9.97 8,231,709
2023-01-04 $9.60 $10.28 $9.59 $10.02 $10.02 16,037,942
2023-01-03 $9.18 $9.57 $9.18 $9.53 $9.53 9,189,793
2022-12-30 $9.19 $9.30 $9.00 $9.12 $9.12 7,413,897
2022-12-29 $9.17 $9.40 $9.15 $9.34 $9.34 4,722,138
2022-12-28 $9.19 $9.37 $9.10 $9.18 $9.18 6,117,182
2022-12-27 $9.15 $9.23 $9.11 $9.21 $9.21 5,152,058
2022-12-23 $9.20 $9.25 $9.13 $9.24 $9.24 5,026,499
2022-12-22 $8.80 $9.42 $8.78 $9.16 $9.16 13,281,719
2022-12-21 $8.76 $8.88 $8.74 $8.87 $8.87 5,355,868
2022-12-20 $8.54 $8.76 $8.51 $8.69 $8.69 8,635,345
2022-12-19 $8.67 $8.73 $8.45 $8.57 $8.57 9,381,396
2022-12-16 $8.90 $8.94 $8.66 $8.69 $8.69 10,472,452
2022-12-15 $9.21 $9.25 $8.92 $8.96 $8.96 10,742,383
2022-12-14 $9.23 $9.40 $9.10 $9.26 $9.26 9,469,547
2022-12-13 $8.91 $9.21 $8.88 $9.11 $9.11 16,912,282
2022-12-12 $8.42 $8.69 $8.39 $8.69 $8.69 8,032,071
2022-12-09 $8.33 $9.08 $8.33 $8.44 $8.44 14,344,649
2022-12-08 $8.47 $8.48 $8.24 $8.32 $8.32 13,319,613
2022-12-07 $8.49 $8.55 $8.39 $8.45 $8.45 7,936,135
2022-12-06 $8.60 $8.64 $8.40 $8.55 $8.55 8,649,997
2022-12-05 $8.68 $8.78 $8.58 $8.62 $8.62 5,012,027
2022-12-02 $8.63 $8.72 $8.61 $8.66 $8.66 5,404,060
2022-12-01 $8.77 $8.81 $8.65 $8.70 $8.70 7,784,993
2022-11-30 $8.69 $8.78 $8.52 $8.77 $8.77 10,724,697
2022-11-29 $8.71 $8.76 $8.63 $8.67 $8.67 5,952,097
2022-11-28 $8.73 $8.85 $8.58 $8.61 $8.61 7,231,033
2022-11-25 $8.78 $8.95 $8.74 $8.87 $8.87 2,510,308
2022-11-23 $8.72 $8.80 $8.54 $8.80 $8.80 9,604,428
2022-11-22 $8.99 $9.23 $8.95 $8.97 $8.97 9,351,236
2022-11-21 $8.64 $8.85 $8.52 $8.83 $8.83 7,015,669
2022-11-18 $8.72 $8.78 $8.62 $8.72 $8.72 4,979,297
2022-11-17 $8.76 $8.79 $8.57 $8.64 $8.64 7,533,150
2022-11-16 $9.07 $9.21 $8.78 $8.90 $8.90 13,357,594
2022-11-15 $9.40 $9.60 $9.15 $9.18 $9.18 8,581,778
2022-11-14 $9.22 $9.64 $9.20 $9.34 $9.34 13,368,900
2022-11-11 $9.41 $9.52 $9.30 $9.48 $9.48 9,568,737
2022-11-10 $9.45 $9.48 $9.23 $9.40 $9.40 10,111,342
2022-11-09 $9.00 $9.40 $9.00 $9.08 $9.08 13,929,710
2022-11-08 $8.95 $9.26 $8.92 $9.08 $9.08 15,023,662
2022-11-07 $8.47 $8.99 $8.36 $8.93 $8.93 13,637,057
2022-11-04 $8.32 $8.50 $7.95 $8.47 $8.47 23,649,297
2022-11-03 $8.23 $9.00 $8.04 $8.61 $8.61 13,991,610
2022-11-02 $9.06 $9.10 $8.71 $8.76 $8.76 11,279,447
2022-11-01 $9.06 $9.16 $8.97 $9.12 $9.12 8,297,377
2022-10-31 $8.91 $9.00 $8.86 $8.92 $8.92 7,085,028
2022-10-28 $8.76 $8.95 $8.64 $8.91 $8.91 5,368,998
2022-10-27 $8.77 $8.89 $8.69 $8.69 $8.69 5,465,003
2022-10-26 $8.52 $8.88 $8.51 $8.71 $8.71 5,464,016
2022-10-25 $8.46 $8.58 $8.45 $8.57 $8.57 4,013,025
2022-10-24 $8.40 $8.58 $8.28 $8.44 $8.44 6,985,729
2022-10-21 $8.19 $8.55 $8.13 $8.44 $8.44 13,294,045
2022-10-20 $8.12 $8.23 $8.04 $8.11 $8.11 5,839,044
2022-10-19 $8.25 $8.27 $8.05 $8.07 $8.07 5,680,292
2022-10-18 $8.37 $8.49 $8.27 $8.31 $8.31 6,631,035
2022-10-17 $8.11 $8.31 $8.10 $8.18 $8.18 8,513,065
2022-10-14 $8.12 $8.25 $7.84 $7.95 $7.95 8,396,933
2022-10-13 $7.96 $8.33 $7.87 $8.21 $8.21 9,274,018
2022-10-12 $8.08 $8.13 $7.91 $8.07 $8.07 6,941,943
2022-10-11 $7.96 $8.26 $7.90 $8.07 $8.07 9,450,204
2022-10-10 $8.33 $8.33 $7.95 $7.98 $7.98 10,446,154
2022-10-07 $8.64 $8.64 $8.30 $8.46 $8.46 8,059,256
2022-10-06 $8.79 $8.96 $8.66 $8.66 $8.66 10,091,688
2022-10-05 $8.58 $8.85 $8.53 $8.84 $8.84 8,534,620
2022-10-04 $8.40 $8.83 $8.38 $8.83 $8.83 12,281,082
2022-10-03 $8.19 $8.32 $8.15 $8.23 $8.23 8,475,149
2022-09-30 $7.86 $8.24 $7.85 $8.07 $8.07 10,387,313
2022-09-29 $7.89 $7.92 $7.67 $7.82 $7.82 7,831,050
2022-09-28 $7.81 $8.01 $7.75 $7.96 $7.96 8,314,756
2022-09-27 $7.79 $7.85 $7.64 $7.74 $7.74 8,631,742
2022-09-26 $7.82 $7.97 $7.69 $7.69 $7.69 6,875,404
2022-09-23 $8.00 $8.01 $7.75 $7.90 $7.90 9,310,735
2022-09-22 $8.15 $8.17 $8.00 $8.06 $8.06 9,131,418
2022-09-21 $8.44 $8.50 $8.21 $8.22 $8.22 8,801,444
2022-09-20 $8.59 $8.66 $8.42 $8.42 $8.42 9,363,979
2022-09-19 $8.58 $8.70 $8.46 $8.67 $8.67 11,047,105
2022-09-16 $8.75 $8.84 $8.66 $8.81 $8.81 7,668,098
2022-09-15 $8.92 $9.04 $8.88 $8.89 $8.89 6,712,635
2022-09-14 $8.96 $9.05 $8.72 $8.94 $8.94 11,308,391
2022-09-13 $9.18 $9.22 $8.91 $9.01 $9.01 11,410,243
2022-09-12 $9.32 $9.42 $9.30 $9.36 $9.36 6,857,099
2022-09-09 $9.05 $9.26 $9.04 $9.17 $9.17 7,198,513
2022-09-08 $8.80 $9.06 $8.77 $9.00 $9.00 7,440,185
2022-09-07 $8.73 $8.91 $8.68 $8.84 $8.84 7,044,317
2022-09-06 $8.63 $8.82 $8.47 $8.74 $8.74 14,449,534
2022-09-02 $8.98 $9.05 $8.82 $8.84 $8.84 7,848,638
2022-09-01 $8.84 $8.99 $8.64 $8.93 $8.93 13,073,508
2022-08-31 $9.02 $9.20 $8.98 $9.04 $9.04 11,739,339
2022-08-30 $9.35 $9.38 $9.03 $9.04 $9.04 11,388,134
2022-08-29 $9.46 $9.51 $9.34 $9.40 $9.40 10,206,303
2022-08-26 $9.93 $10.01 $9.56 $9.59 $9.59 9,367,541
2022-08-25 $10.01 $10.04 $9.81 $9.89 $9.89 8,845,715
2022-08-24 $10.04 $10.16 $9.97 $10.03 $10.03 7,389,938
2022-08-23 $10.11 $10.30 $10.00 $10.06 $10.06 10,474,177
2022-08-22 $10.17 $10.24 $9.91 $10.16 $10.16 9,301,599
2022-08-19 $10.41 $10.49 $10.23 $10.37 $10.37 12,002,609
2022-08-18 $9.54 $10.45 $9.54 $10.34 $10.34 18,981,549
2022-08-17 $10.80 $10.82 $9.40 $10.01 $10.01 37,522,489
2022-08-16 $11.08 $11.21 $10.93 $11.03 $11.03 12,774,915
2022-08-15 $10.97 $11.28 $10.92 $11.20 $11.20 9,725,000
2022-08-12 $11.07 $11.32 $11.04 $11.21 $11.21 12,480,144
2022-08-11 $11.33 $11.34 $11.06 $11.09 $11.09 13,085,757
2022-08-10 $11.09 $11.23 $11.03 $11.20 $11.20 15,207,370
2022-08-09 $10.83 $11.15 $10.82 $11.00 $11.00 17,127,683
2022-08-08 $10.86 $11.05 $10.81 $11.03 $11.03 20,284,898
2022-08-05 $10.25 $10.74 $10.21 $10.69 $10.69 21,751,404
2022-08-04 $10.01 $10.16 $9.98 $10.12 $10.12 19,332,511
2022-08-03 $9.90 $10.05 $9.74 $9.97 $9.97 18,779,928
2022-08-02 $9.49 $9.93 $9.46 $9.83 $9.83 19,565,741
2022-08-01 $9.22 $9.66 $9.18 $9.48 $9.48 21,194,849
2022-07-29 $9.40 $9.72 $9.35 $9.38 $9.38 21,102,895
2022-07-28 $8.99 $9.52 $8.97 $9.45 $9.45 30,287,545
2022-07-27 $8.60 $9.18 $8.21 $9.14 $9.14 69,548,204
2022-07-26 $7.21 $7.26 $7.12 $7.12 $7.12 15,816,719
2022-07-25 $7.08 $7.26 $7.04 $7.19 $7.19 14,974,052
2022-07-22 $7.18 $7.28 $6.97 $7.01 $7.01 9,047,419
2022-07-21 $7.22 $7.25 $7.07 $7.20 $7.20 12,117,187
2022-07-20 $7.39 $7.40 $7.20 $7.25 $7.25 11,706,671
2022-07-19 $7.13 $7.38 $7.12 $7.36 $7.36 16,295,620
2022-07-18 $7.13 $7.20 $7.03 $7.06 $7.06 9,536,805
2022-07-15 $6.98 $7.04 $6.85 $7.01 $7.01 8,026,586
2022-07-14 $6.85 $6.94 $6.78 $6.89 $6.89 9,217,124
2022-07-13 $6.95 $7.01 $6.81 $6.95 $6.95 7,656,143
2022-07-12 $6.90 $7.10 $6.81 $7.00 $7.00 13,394,328
2022-07-11 $7.29 $7.33 $6.79 $6.86 $6.86 19,291,539
2022-07-08 $7.58 $7.60 $7.42 $7.44 $7.44 7,966,928
2022-07-07 $7.57 $7.64 $7.48 $7.60 $7.60 7,815,983
2022-07-06 $7.71 $7.75 $7.39 $7.55 $7.55 10,346,245
2022-07-05 $7.72 $7.76 $7.55 $7.71 $7.71 7,616,343
2022-07-01 $7.51 $7.91 $7.42 $7.89 $7.89 10,987,856
2022-06-30 $7.80 $7.81 $7.51 $7.52 $7.52 12,177,395
2022-06-29 $7.89 $7.98 $7.78 $7.95 $7.95 9,657,336
2022-06-28 $8.21 $8.34 $7.83 $7.83 $7.83 10,408,408
2022-06-27 $7.80 $8.37 $7.75 $8.21 $8.21 25,366,266
2022-06-24 $7.77 $7.81 $7.68 $7.74 $7.74 19,361,783
2022-06-23 $7.71 $7.75 $7.49 $7.67 $7.67 17,850,040
2022-06-22 $7.60 $7.74 $7.56 $7.64 $7.64 13,292,585
2022-06-21 $7.83 $7.90 $7.68 $7.68 $7.68 10,617,621
2022-06-17 $7.73 $7.81 $7.53 $7.71 $7.71 17,753,661
2022-06-16 $7.95 $7.99 $7.59 $7.63 $7.63 14,027,131
2022-06-15 $7.98 $8.24 $7.98 $8.13 $8.13 10,141,489
2022-06-14 $7.93 $8.03 $7.76 $7.85 $7.85 7,391,108
2022-06-13 $8.14 $8.17 $7.84 $7.89 $7.89 10,518,157
2022-06-10 $8.31 $8.39 $8.12 $8.32 $8.32 11,255,143
2022-06-09 $8.77 $8.77 $8.39 $8.45 $8.45 9,607,169
2022-06-08 $8.86 $8.96 $8.79 $8.80 $8.80 6,132,531
2022-06-07 $8.98 $9.06 $8.89 $8.93 $8.93 7,195,486
2022-06-06 $9.31 $9.33 $8.97 $9.06 $9.06 5,860,685
2022-06-03 $9.40 $9.46 $9.20 $9.30 $9.30 7,995,243
2022-06-02 $9.33 $9.52 $9.26 $9.52 $9.52 9,471,752
2022-06-01 $9.20 $9.40 $9.03 $9.33 $9.33 9,142,841
2022-05-31 $8.99 $9.19 $8.87 $9.10 $9.10 9,619,297
2022-05-27 $8.99 $9.12 $8.86 $9.04 $9.04 6,684,086
2022-05-26 $9.02 $9.21 $8.99 $9.08 $9.08 6,788,318
2022-05-25 $8.43 $9.06 $8.41 $9.00 $9.00 11,458,322
2022-05-24 $8.43 $8.50 $8.26 $8.45 $8.45 5,366,900
2022-05-23 $8.56 $8.64 $8.42 $8.45 $8.45 5,730,349
2022-05-20 $8.40 $8.52 $8.19 $8.47 $8.47 10,512,074
2022-05-19 $8.23 $8.43 $8.21 $8.31 $8.31 5,903,915
2022-05-18 $8.33 $8.50 $8.23 $8.28 $8.28 12,420,549
2022-05-17 $8.13 $8.52 $8.13 $8.40 $8.40 15,642,272
2022-05-16 $7.70 $7.96 $7.67 $7.91 $7.91 7,737,022
2022-05-13 $7.63 $7.86 $7.62 $7.76 $7.76 7,569,962
2022-05-12 $7.27 $7.60 $7.23 $7.51 $7.51 10,405,893
2022-05-11 $7.49 $7.74 $7.37 $7.38 $7.38 11,378,434
2022-05-10 $7.57 $7.75 $7.26 $7.49 $7.49 11,526,042
2022-05-09 $7.67 $7.71 $7.36 $7.42 $7.42 15,362,496
2022-05-06 $7.90 $7.91 $7.68 $7.84 $7.84 9,014,208
2022-05-05 $8.23 $8.31 $7.82 $7.91 $7.91 9,855,017
2022-05-04 $8.41 $8.54 $7.88 $8.33 $8.33 16,190,016
2022-05-03 $8.39 $8.87 $8.30 $8.60 $8.60 11,039,586
2022-05-02 $8.55 $8.66 $8.27 $8.53 $8.53 14,267,779
2022-04-29 $8.95 $9.03 $8.70 $8.71 $8.71 6,537,965
2022-04-28 $9.05 $9.10 $8.76 $8.95 $8.95 6,275,740
2022-04-27 $8.84 $9.00 $8.73 $8.92 $8.92 5,756,043
2022-04-26 $9.13 $9.14 $8.78 $8.79 $8.79 5,352,012
2022-04-25 $9.02 $9.16 $8.75 $9.13 $9.13 7,031,997
2022-04-22 $9.37 $9.43 $8.99 $9.12 $9.12 7,910,006
2022-04-21 $9.73 $9.80 $9.33 $9.38 $9.38 7,022,862
2022-04-20 $9.88 $10.02 $9.65 $9.68 $9.68 8,727,051
2022-04-19 $10.15 $10.33 $10.09 $10.18 $10.18 5,407,668
2022-04-18 $10.20 $10.23 $10.06 $10.11 $10.11 5,012,119
2022-04-14 $10.26 $10.38 $10.18 $10.19 $10.19 6,027,612
2022-04-13 $10.11 $10.31 $10.05 $10.28 $10.28 6,074,967
2022-04-12 $10.19 $10.26 $10.06 $10.15 $10.15 7,134,434
2022-04-11 $10.42 $10.44 $10.20 $10.26 $10.26 8,335,874
2022-04-08 $10.22 $10.50 $10.08 $10.40 $10.40 9,685,345
2022-04-07 $10.09 $10.23 $10.01 $10.18 $10.18 8,974,595
2022-04-06 $9.95 $10.05 $9.82 $10.05 $10.05 11,054,051
2022-04-05 $10.03 $10.42 $9.83 $9.97 $9.97 14,902,387
2022-04-04 $9.48 $9.93 $9.45 $9.89 $9.89 12,763,536
2022-04-01 $9.42 $9.48 $9.25 $9.39 $9.39 6,168,606
2022-03-31 $9.36 $9.56 $9.18 $9.39 $9.39 10,245,431
2022-03-30 $8.99 $9.52 $8.93 $9.38 $9.38 22,178,033
2022-03-29 $8.67 $8.96 $8.63 $8.81 $8.81 10,920,000
2022-03-28 $8.65 $8.67 $8.51 $8.56 $8.56 6,938,291
2022-03-25 $8.48 $8.67 $8.34 $8.62 $8.62 12,364,218
2022-03-24 $8.18 $8.21 $8.03 $8.17 $8.17 4,375,851
2022-03-23 $8.02 $8.21 $8.01 $8.11 $8.11 7,534,588
2022-03-22 $7.98 $8.10 $7.93 $8.07 $8.07 7,110,879
2022-03-21 $7.91 $8.06 $7.86 $7.93 $7.93 5,913,115
2022-03-18 $7.76 $7.94 $7.76 $7.89 $7.89 6,617,502
2022-03-17 $7.76 $7.88 $7.67 $7.88 $7.88 4,144,757
2022-03-16 $7.59 $7.84 $7.57 $7.77 $7.77 6,770,317
2022-03-15 $7.40 $7.52 $7.38 $7.50 $7.50 6,049,191
2022-03-14 $7.50 $7.53 $7.24 $7.34 $7.34 7,864,972
2022-03-11 $7.70 $7.81 $7.48 $7.48 $7.48 6,299,179
2022-03-10 $7.66 $7.80 $7.58 $7.72 $7.72 6,373,937
2022-03-09 $7.58 $7.92 $7.57 $7.82 $7.82 9,406,060
2022-03-08 $7.38 $7.62 $7.33 $7.39 $7.39 9,287,752
2022-03-07 $7.37 $7.55 $7.30 $7.33 $7.33 9,823,535
2022-03-04 $7.65 $7.77 $7.39 $7.46 $7.46 11,855,009
2022-03-03 $7.91 $7.91 $7.69 $7.79 $7.79 8,100,196
2022-03-02 $7.81 $7.99 $7.74 $7.94 $7.94 8,727,410
2022-03-01 $8.05 $8.07 $7.69 $7.79 $7.79 12,880,543
2022-02-28 $8.18 $8.26 $8.01 $8.13 $8.13 13,640,879
2022-02-25 $8.01 $8.43 $8.01 $8.36 $8.36 10,390,768
2022-02-24 $7.70 $7.96 $7.65 $7.93 $7.93 10,545,205
2022-02-23 $8.12 $8.22 $7.97 $8.01 $8.01 6,603,686
2022-02-22 $8.10 $8.19 $7.95 $8.03 $8.03 6,597,854
2022-02-18 $8.32 $8.32 $8.09 $8.15 $8.15 6,808,931
2022-02-17 $8.45 $8.55 $8.30 $8.32 $8.32 4,976,631
2022-02-16 $8.43 $8.56 $8.40 $8.49 $8.49 5,975,400
2022-02-15 $8.43 $8.58 $8.36 $8.46 $8.46 7,557,026
2022-02-14 $8.50 $8.57 $8.43 $8.52 $8.52 7,067,847
2022-02-11 $8.81 $8.96 $8.50 $8.53 $8.53 9,544,878
2022-02-10 $8.80 $9.00 $8.77 $8.81 $8.81 8,169,083
2022-02-09 $8.42 $9.33 $8.42 $8.99 $8.99 27,749,866
2022-02-08 $8.50 $8.51 $8.22 $8.29 $8.29 13,418,510
2022-02-07 $8.47 $8.64 $8.30 $8.46 $8.46 9,180,955
2022-02-04 $8.59 $8.60 $8.41 $8.51 $8.51 5,723,215
2022-02-03 $8.60 $8.64 $8.44 $8.57 $8.57 5,955,473
2022-02-02 $8.56 $8.76 $8.39 $8.73 $8.73 6,736,812
2022-02-01 $8.51 $8.75 $8.51 $8.71 $8.71 8,703,112
2022-01-31 $8.27 $8.53 $8.22 $8.43 $8.43 9,930,471
2022-01-28 $8.27 $8.37 $8.16 $8.34 $8.34 5,716,305
2022-01-27 $8.42 $8.51 $8.22 $8.23 $8.23 7,021,120
2022-01-26 $8.55 $8.64 $8.32 $8.41 $8.41 6,400,735
2022-01-25 $8.37 $8.63 $8.29 $8.53 $8.53 8,495,321
2022-01-24 $8.30 $8.49 $8.05 $8.46 $8.46 11,443,154
2022-01-21 $8.60 $8.72 $8.45 $8.51 $8.51 8,550,539
2022-01-20 $8.85 $8.97 $8.64 $8.64 $8.64 5,679,198
2022-01-19 $8.91 $8.96 $8.70 $8.84 $8.84 7,861,907
2022-01-18 $9.08 $9.13 $8.84 $8.89 $8.89 8,889,160
2022-01-14 $9.10 $9.38 $9.05 $9.17 $9.17 8,395,994
2022-01-13 $9.09 $9.27 $9.06 $9.20 $9.20 7,982,914
2022-01-12 $9.16 $9.23 $8.95 $9.03 $9.03 7,455,403
2022-01-11 $8.98 $9.12 $8.88 $9.08 $9.08 7,255,080
2022-01-10 $8.77 $9.13 $8.77 $9.12 $9.12 11,552,139
2022-01-07 $8.52 $8.93 $8.52 $8.85 $8.85 10,750,390
2022-01-06 $8.40 $8.65 $8.27 $8.52 $8.52 10,519,632
2022-01-05 $8.46 $8.64 $8.27 $8.30 $8.30 8,488,097
2022-01-04 $8.46 $8.51 $8.22 $8.39 $8.39 7,299,858
2022-01-03 $8.05 $8.43 $8.01 $8.33 $8.33 10,677,770
2021-12-31 $7.86 $8.16 $7.73 $8.01 $8.01 14,055,036
2021-12-30 $8.41 $8.69 $7.90 $7.90 $7.90 26,755,822
2021-12-29 $8.60 $8.60 $8.43 $8.43 $8.43 6,575,338
2021-12-28 $8.55 $8.84 $8.53 $8.60 $8.60 7,847,128
2021-12-27 $8.47 $8.52 $8.35 $8.47 $8.47 7,177,860
2021-12-23 $8.35 $8.50 $8.31 $8.46 $8.46 5,690,502
2021-12-22 $8.25 $8.42 $8.23 $8.35 $8.35 5,426,169
2021-12-21 $8.07 $8.48 $8.07 $8.33 $8.33 11,285,716
2021-12-20 $8.08 $8.10 $7.78 $8.03 $8.03 15,439,313
2021-12-17 $8.16 $8.26 $8.01 $8.20 $8.20 10,805,753
2021-12-16 $8.18 $8.36 $8.16 $8.20 $8.20 8,035,368
2021-12-15 $8.16 $8.22 $7.98 $8.17 $8.17 8,048,447
2021-12-14 $8.04 $8.40 $8.01 $8.20 $8.20 9,117,081
2021-12-13 $8.27 $8.30 $8.02 $8.17 $8.17 10,062,112
2021-12-10 $8.32 $8.45 $8.27 $8.34 $8.34 6,105,848
2021-12-09 $8.49 $8.56 $8.29 $8.29 $8.29 6,481,957
2021-12-08 $8.38 $8.50 $8.34 $8.46 $8.46 8,540,850
2021-12-07 $8.29 $8.45 $8.28 $8.42 $8.42 10,605,337
2021-12-06 $8.14 $8.35 $8.03 $8.24 $8.24 9,260,515
2021-12-03 $8.20 $8.23 $7.94 $8.05 $8.05 12,982,331
2021-12-02 $8.18 $8.31 $8.03 $8.16 $8.16 11,097,766
2021-12-01 $8.41 $8.52 $8.15 $8.18 $8.18 11,919,603
2021-11-30 $8.52 $8.59 $8.19 $8.25 $8.25 14,705,080
2021-11-29 $8.57 $8.60 $8.26 $8.59 $8.59 17,542,872
2021-11-26 $8.55 $8.60 $8.35 $8.49 $8.49 11,120,200
2021-11-24 $8.74 $8.76 $8.67 $8.68 $8.68 9,305,277
2021-11-23 $8.76 $8.92 $8.71 $8.74 $8.74 10,309,212
2021-11-22 $8.93 $8.93 $8.75 $8.75 $8.75 8,666,518
2021-11-19 $8.90 $8.98 $8.81 $8.88 $8.88 7,219,495
2021-11-18 $9.14 $9.15 $8.91 $8.99 $8.99 7,314,308
2021-11-17 $9.32 $9.39 $9.06 $9.16 $9.16 7,252,668
2021-11-16 $9.35 $9.48 $9.17 $9.30 $9.30 7,950,135
2021-11-15 $9.49 $9.60 $9.42 $9.44 $9.44 4,848,588
2021-11-12 $9.46 $9.57 $9.38 $9.51 $9.51 5,884,630
2021-11-11 $9.45 $9.59 $9.40 $9.54 $9.54 5,393,810
2021-11-10 $9.24 $9.59 $9.19 $9.40 $9.40 8,625,531
2021-11-09 $9.34 $9.40 $9.14 $9.30 $9.30 7,096,145
2021-11-08 $9.18 $9.34 $9.09 $9.32 $9.32 7,698,711
2021-11-05 $9.20 $9.30 $9.08 $9.13 $9.13 8,130,950
2021-11-04 $9.41 $9.41 $9.11 $9.22 $9.22 13,402,469
2021-11-03 $9.87 $9.88 $9.39 $9.39 $9.39 21,173,356
2021-11-02 $9.73 $10.26 $9.62 $10.11 $10.11 28,876,973
2021-11-01 $8.80 $9.27 $8.74 $9.23 $9.23 14,358,044
2021-10-29 $8.74 $8.83 $8.55 $8.74 $8.74 15,496,867
2021-10-28 $8.85 $8.89 $8.65 $8.73 $8.73 16,095,366
2021-10-27 $9.25 $9.62 $8.90 $8.93 $8.93 22,246,271
2021-10-26 $10.12 $10.12 $9.38 $9.39 $9.39 20,338,361
2021-10-25 $10.14 $10.20 $10.01 $10.12 $10.12 5,779,694
2021-10-22 $10.12 $10.14 $9.92 $10.13 $10.13 5,868,009
2021-10-21 $10.16 $10.21 $10.10 $10.14 $10.14 4,926,758
2021-10-20 $10.08 $10.21 $10.04 $10.13 $10.13 7,820,619
2021-10-19 $9.86 $10.13 $9.73 $10.07 $10.07 6,646,878
2021-10-18 $9.76 $9.85 $9.66 $9.79 $9.79 6,549,569
2021-10-15 $9.72 $9.83 $9.66 $9.68 $9.68 4,208,216
2021-10-14 $9.94 $9.96 $9.70 $9.70 $9.70 4,709,536
2021-10-13 $9.87 $9.97 $9.79 $9.81 $9.81 7,184,651
2021-10-12 $10.22 $10.24 $9.81 $9.83 $9.83 6,789,276
2021-10-11 $10.15 $10.28 $10.05 $10.19 $10.19 5,137,620
2021-10-08 $10.11 $10.23 $10.06 $10.16 $10.16 4,870,664
2021-10-07 $9.90 $10.23 $9.88 $10.12 $10.12 10,124,266
2021-10-06 $9.77 $9.87 $9.67 $9.86 $9.86 6,065,896
2021-10-05 $9.72 $9.87 $9.62 $9.73 $9.73 6,110,804
2021-10-04 $9.55 $9.79 $9.47 $9.62 $9.62 7,534,557
2021-10-01 $9.70 $9.83 $9.52 $9.70 $9.70 6,372,452
2021-09-30 $9.96 $10.00 $9.72 $9.74 $9.74 7,467,656
2021-09-29 $9.67 $10.00 $9.64 $9.97 $9.97 11,216,309
2021-09-28 $9.20 $9.95 $9.18 $9.60 $9.60 17,151,092
2021-09-27 $8.94 $9.45 $8.94 $9.24 $9.24 9,845,402
2021-09-24 $8.95 $9.05 $8.90 $8.95 $8.95 5,414,282
2021-09-23 $8.84 $9.14 $8.74 $9.05 $9.05 11,269,718
2021-09-22 $8.78 $8.90 $8.72 $8.73 $8.73 15,125,774
2021-09-21 $8.74 $8.91 $8.59 $8.68 $8.68 8,589,527
2021-09-20 $8.85 $8.93 $8.64 $8.69 $8.69 7,909,285
2021-09-17 $8.91 $9.01 $8.84 $8.99 $8.99 9,416,026
2021-09-16 $8.97 $9.04 $8.83 $8.95 $8.95 6,827,335
2021-09-15 $9.07 $9.14 $8.96 $8.97 $8.97 7,668,926
2021-09-14 $9.30 $9.38 $9.06 $9.06 $9.06 5,362,321
2021-09-13 $9.26 $9.49 $9.20 $9.29 $9.29 5,045,850
2021-09-10 $9.31 $9.52 $9.17 $9.19 $9.19 5,568,080
2021-09-09 $9.35 $9.43 $9.21 $9.25 $9.25 6,513,873
2021-09-08 $9.50 $9.65 $9.37 $9.38 $9.38 4,391,098
2021-09-07 $9.53 $9.65 $9.37 $9.45 $9.45 3,615,796
2021-09-03 $9.49 $9.62 $9.41 $9.48 $9.48 3,199,714
2021-09-02 $9.39 $9.54 $9.32 $9.52 $9.52 5,005,748
2021-09-01 $9.47 $9.48 $9.33 $9.38 $9.38 5,187,683
2021-08-31 $9.34 $9.58 $9.34 $9.42 $9.42 4,748,657
2021-08-30 $9.29 $9.45 $9.19 $9.40 $9.40 3,803,340
2021-08-27 $9.31 $9.48 $9.27 $9.35 $9.35 4,258,023
2021-08-26 $9.52 $9.56 $9.30 $9.30 $9.30 3,522,903
2021-08-25 $9.50 $9.61 $9.36 $9.54 $9.54 4,391,308
2021-08-24 $9.38 $9.54 $9.37 $9.47 $9.47 4,264,527
2021-08-23 $9.25 $9.45 $9.18 $9.38 $9.38 5,784,326
2021-08-20 $9.14 $9.26 $8.95 $9.14 $9.14 5,276,113
2021-08-19 $9.37 $9.40 $9.18 $9.22 $9.22 8,386,942
2021-08-18 $9.46 $9.61 $9.40 $9.44 $9.44 7,789,881
2021-08-17 $9.64 $9.70 $9.37 $9.48 $9.48 9,102,630
2021-08-16 $9.79 $9.84 $9.63 $9.74 $9.74 8,108,741
2021-08-13 $10.04 $10.04 $9.83 $9.83 $9.83 7,959,539
2021-08-12 $10.18 $10.22 $9.93 $9.99 $9.99 8,976,964
2021-08-11 $10.12 $10.21 $10.02 $10.18 $10.18 6,665,662
2021-08-10 $10.01 $10.21 $9.91 $10.10 $10.10 7,472,131
2021-08-09 $10.01 $10.11 $9.89 $10.04 $10.04 5,092,110
2021-08-06 $10.00 $10.03 $9.73 $10.01 $10.01 5,907,428
2021-08-05 $10.05 $10.34 $9.97 $9.98 $9.98 10,029,040
2021-08-04 $9.85 $10.15 $9.82 $10.00 $10.00 9,319,025
2021-08-03 $9.91 $9.92 $9.64 $9.92 $9.92 6,631,579
2021-08-02 $9.67 $9.99 $9.64 $9.85 $9.85 7,857,184
2021-07-30 $9.66 $9.72 $9.47 $9.65 $9.65 11,451,768
2021-07-29 $9.96 $9.99 $9.67 $9.69 $9.69 15,477,702
2021-07-28 $9.00 $10.30 $8.98 $9.99 $9.99 44,206,606
2021-07-27 $8.93 $8.94 $8.64 $8.92 $8.92 17,326,479
2021-07-26 $8.85 $8.99 $8.79 $8.94 $8.94 7,925,623
2021-07-23 $8.90 $8.93 $8.77 $8.81 $8.81 8,113,191
2021-07-22 $9.02 $9.05 $8.80 $8.90 $8.90 9,773,312
2021-07-21 $8.88 $9.09 $8.79 $9.01 $9.01 10,907,295
2021-07-20 $8.41 $8.80 $8.40 $8.78 $8.78 19,226,263
2021-07-19 $8.52 $8.52 $8.24 $8.38 $8.38 15,980,987
2021-07-16 $8.85 $8.85 $8.59 $8.61 $8.61 7,916,110
2021-07-15 $8.91 $8.93 $8.69 $8.77 $8.77 11,855,184
2021-07-14 $9.19 $9.22 $8.91 $8.94 $8.94 10,882,507
2021-07-13 $9.25 $9.29 $9.10 $9.11 $9.11 6,065,569
2021-07-12 $9.30 $9.44 $9.25 $9.31 $9.31 8,997,126
2021-07-09 $9.26 $9.38 $9.22 $9.30 $9.30 7,587,460
2021-07-08 $9.21 $9.25 $9.05 $9.14 $9.14 10,884,397
2021-07-07 $9.64 $9.65 $9.26 $9.33 $9.33 11,486,797
2021-07-06 $9.80 $9.91 $9.60 $9.61 $9.61 8,827,422
2021-07-02 $9.92 $9.92 $9.73 $9.83 $9.83 8,276,226
2021-07-01 $9.90 $10.02 $9.88 $9.92 $9.92 13,452,954
2021-06-30 $10.01 $10.03 $9.88 $9.90 $9.90 13,694,823
2021-06-29 $10.36 $10.36 $10.01 $10.03 $10.03 7,070,160
2021-06-28 $10.42 $10.46 $10.19 $10.25 $10.25 7,028,061
2021-06-25 $10.39 $10.49 $10.31 $10.36 $10.36 4,318,728
2021-06-24 $10.20 $10.42 $10.14 $10.42 $10.42 6,114,467
2021-06-23 $10.21 $10.24 $10.12 $10.20 $10.20 4,922,433
2021-06-22 $10.13 $10.24 $10.07 $10.15 $10.15 5,114,954
2021-06-21 $10.11 $10.20 $10.03 $10.11 $10.11 8,841,469
2021-06-18 $10.32 $10.37 $10.05 $10.12 $10.12 8,423,825
2021-06-17 $10.60 $10.68 $10.25 $10.40 $10.40 6,722,128
2021-06-16 $10.81 $10.83 $10.53 $10.57 $10.57 6,645,198
2021-06-15 $11.08 $11.13 $10.80 $10.85 $10.85 5,351,153
2021-06-14 $11.15 $11.20 $10.96 $11.05 $11.05 6,989,469
2021-06-11 $11.40 $11.45 $11.10 $11.11 $11.11 8,993,591
2021-06-10 $10.78 $11.55 $10.70 $11.53 $11.53 17,230,716
2021-06-09 $10.58 $10.82 $10.51 $10.73 $10.73 8,027,436
2021-06-08 $10.74 $10.76 $10.50 $10.55 $10.55 5,386,936
2021-06-07 $10.40 $10.95 $10.39 $10.75 $10.75 10,699,381
2021-06-04 $10.62 $10.62 $10.38 $10.40 $10.40 5,349,636
2021-06-03 $10.56 $10.77 $10.53 $10.57 $10.57 7,785,187
2021-06-02 $10.52 $10.62 $10.38 $10.61 $10.61 7,690,203
2021-06-01 $10.47 $10.55 $10.39 $10.50 $10.50 4,517,480
2021-05-28 $10.38 $10.61 $10.36 $10.40 $10.40 5,434,040
2021-05-27 $10.67 $10.69 $10.37 $10.38 $10.38 9,223,676
2021-05-26 $10.50 $10.64 $10.47 $10.62 $10.62 6,356,075
2021-05-25 $10.81 $10.83 $10.45 $10.48 $10.48 6,181,806
2021-05-24 $11.13 $11.14 $10.78 $10.78 $10.78 6,040,827
2021-05-21 $10.80 $11.13 $10.72 $11.02 $11.02 8,047,372
2021-05-20 $10.59 $10.78 $10.58 $10.77 $10.77 3,986,004
2021-05-19 $10.54 $10.66 $10.41 $10.56 $10.56 5,200,699
2021-05-18 $10.71 $10.82 $10.64 $10.67 $10.67 5,354,412
2021-05-17 $10.57 $10.76 $10.49 $10.76 $10.76 5,054,524
2021-05-14 $10.50 $10.68 $10.48 $10.57 $10.57 4,850,484
2021-05-13 $10.33 $10.52 $10.25 $10.42 $10.42 6,359,267
2021-05-12 $10.22 $10.65 $10.20 $10.27 $10.27 9,752,663
2021-05-11 $10.04 $10.40 $9.94 $10.25 $10.25 8,545,924
2021-05-10 $10.38 $10.44 $10.23 $10.25 $10.25 6,580,049
2021-05-07 $10.21 $10.46 $10.21 $10.40 $10.40 6,180,172
2021-05-06 $10.33 $10.39 $10.13 $10.29 $10.29 6,238,061
2021-05-05 $10.20 $10.40 $10.07 $10.36 $10.36 6,445,195
2021-05-04 $10.50 $10.66 $10.08 $10.09 $10.09 18,552,188
2021-05-03 $10.75 $10.88 $10.71 $10.81 $10.81 10,239,673
2021-04-30 $10.55 $10.73 $10.45 $10.70 $10.70 9,165,398
2021-04-29 $10.23 $10.65 $10.18 $10.64 $10.64 11,297,367
2021-04-28 $10.25 $10.28 $10.01 $10.12 $10.12 12,534,755
2021-04-27 $10.40 $10.43 $10.24 $10.37 $10.37 14,893,140
2021-04-26 $10.28 $10.74 $10.25 $10.61 $10.61 10,797,106
2021-04-23 $10.20 $10.26 $10.02 $10.24 $10.24 9,590,017
2021-04-22 $10.17 $10.36 $10.09 $10.20 $10.20 6,538,657
2021-04-21 $10.09 $10.30 $10.01 $10.25 $10.25 6,271,832
2021-04-20 $10.36 $10.36 $9.96 $10.11 $10.11 11,702,718
2021-04-19 $10.77 $10.78 $10.25 $10.28 $10.28 12,883,294
2021-04-16 $10.86 $10.88 $10.67 $10.75 $10.75 5,067,834
2021-04-15 $10.87 $10.98 $10.80 $10.83 $10.83 4,528,747
2021-04-14 $10.84 $11.12 $10.81 $10.88 $10.88 6,566,624
2021-04-13 $10.87 $10.94 $10.73 $10.76 $10.76 5,715,945
2021-04-12 $10.98 $11.06 $10.88 $10.94 $10.94 4,898,117
2021-04-09 $10.99 $11.13 $10.94 $11.04 $11.04 4,660,775
2021-04-08 $11.35 $11.38 $10.96 $10.99 $10.99 8,050,381
2021-04-07 $11.39 $11.50 $11.27 $11.34 $11.34 4,276,914
2021-04-06 $11.55 $11.58 $11.33 $11.43 $11.43 4,474,080
2021-04-05 $11.58 $11.72 $11.47 $11.56 $11.56 3,915,411
2021-04-01 $11.65 $11.70 $11.42 $11.48 $11.48 3,931,073
2021-03-31 $11.39 $11.74 $11.34 $11.54 $11.54 4,761,312
2021-03-30 $11.34 $11.44 $11.23 $11.33 $11.33 3,546,249
2021-03-29 $11.47 $11.51 $11.32 $11.33 $11.33 3,990,883
2021-03-26 $11.49 $11.74 $11.32 $11.58 $11.58 7,422,521
2021-03-25 $11.01 $11.39 $10.86 $11.36 $11.36 5,760,643
2021-03-24 $11.34 $11.56 $11.24 $11.26 $11.26 7,428,338
2021-03-23 $11.82 $11.86 $11.31 $11.34 $11.34 9,428,372
2021-03-22 $11.49 $11.99 $11.43 $11.93 $11.93 8,093,133
2021-03-19 $11.45 $11.66 $11.38 $11.52 $11.52 6,528,730
2021-03-18 $11.52 $11.84 $11.40 $11.41 $11.41 7,960,098
2021-03-17 $11.04 $11.73 $10.98 $11.70 $11.70 12,345,989
2021-03-16 $11.21 $11.35 $11.09 $11.10 $11.10 8,640,374
2021-03-15 $10.86 $11.15 $10.77 $11.15 $11.15 10,017,680
2021-03-12 $11.00 $11.10 $10.75 $10.79 $10.79 22,283,656
2021-03-11 $11.34 $11.35 $10.97 $11.03 $11.03 17,601,280
2021-03-10 $10.95 $11.31 $10.86 $11.26 $11.26 8,547,755
2021-03-09 $10.80 $11.10 $10.71 $10.76 $10.76 7,831,279
2021-03-08 $10.54 $10.75 $10.35 $10.69 $10.69 7,615,605
2021-03-05 $10.55 $10.77 $10.19 $10.52 $10.52 11,122,983
2021-03-04 $10.75 $10.85 $10.23 $10.58 $10.58 14,082,960
2021-03-03 $10.80 $10.98 $10.74 $10.92 $10.92 6,663,285
2021-03-02 $10.92 $10.93 $10.67 $10.73 $10.73 7,450,721
2021-03-01 $10.98 $11.06 $10.77 $10.92 $10.92 7,419,038
2021-02-26 $10.93 $10.99 $10.58 $10.76 $10.76 7,943,683
2021-02-25 $11.19 $11.30 $10.84 $11.00 $11.00 9,873,730
2021-02-24 $10.61 $11.47 $10.53 $11.32 $11.32 15,987,511
2021-02-23 $10.77 $10.80 $10.39 $10.61 $10.61 11,239,253
2021-02-22 $10.92 $11.13 $10.81 $10.84 $10.84 8,665,510
2021-02-19 $10.97 $11.21 $10.91 $11.04 $11.04 8,928,048
2021-02-18 $11.17 $11.21 $10.91 $10.94 $10.94 9,206,193
2021-02-17 $11.22 $11.39 $11.12 $11.30 $11.30 8,651,372
2021-02-16 $11.30 $11.39 $11.10 $11.37 $11.37 9,116,137
2021-02-12 $11.30 $11.50 $11.09 $11.12 $11.12 10,423,514
2021-02-11 $12.05 $12.10 $11.21 $11.30 $11.30 23,019,116
2021-02-10 $13.04 $13.06 $11.60 $11.92 $11.92 36,190,674
2021-02-09 $12.73 $13.30 $12.63 $12.81 $12.81 12,630,364
2021-02-08 $12.33 $12.84 $12.29 $12.71 $12.71 8,655,076
2021-02-05 $12.48 $12.48 $12.14 $12.24 $12.24 4,122,056
2021-02-04 $12.45 $12.63 $12.29 $12.33 $12.33 4,831,164
2021-02-03 $12.22 $12.52 $12.10 $12.40 $12.40 5,523,420
2021-02-02 $12.25 $12.55 $12.16 $12.23 $12.23 7,577,796
2021-02-01 $11.96 $12.14 $11.69 $12.01 $12.01 8,886,056
2021-01-29 $12.18 $12.30 $11.63 $11.78 $11.78 10,094,292
2021-01-28 $12.16 $12.51 $12.09 $12.25 $12.25 7,182,136
2021-01-27 $12.16 $12.30 $11.95 $12.22 $12.22 11,566,523
2021-01-26 $12.43 $12.48 $12.15 $12.32 $12.32 5,263,086
2021-01-25 $12.50 $12.65 $12.21 $12.40 $12.40 8,119,552
2021-01-22 $11.79 $12.65 $11.71 $12.55 $12.55 9,529,380
2021-01-21 $12.22 $12.28 $11.82 $11.97 $11.97 5,833,364
2021-01-20 $12.45 $12.55 $12.02 $12.18 $12.18 8,126,770
2021-01-19 $12.21 $12.66 $12.06 $12.55 $12.55 15,602,138
2021-01-15 $11.64 $12.06 $11.50 $11.96 $11.96 12,430,477
2021-01-14 $11.60 $11.70 $11.37 $11.50 $11.50 7,996,728
2021-01-13 $11.88 $11.91 $11.43 $11.55 $11.55 8,211,031
2021-01-12 $11.45 $11.89 $11.36 $11.72 $11.72 11,188,608
2021-01-11 $10.70 $11.45 $10.65 $11.38 $11.38 10,533,324
2021-01-08 $11.14 $11.14 $10.59 $10.79 $10.79 8,715,456
2021-01-07 $11.20 $11.25 $11.01 $11.07 $11.07 8,791,973
2021-01-06 $10.85 $11.47 $10.84 $11.09 $11.09 17,872,045
2021-01-05 $10.20 $11.04 $10.05 $10.87 $10.87 24,726,195
2021-01-04 $9.71 $10.34 $9.71 $10.34 $10.34 11,904,249
2020-12-31 $9.57 $9.70 $9.43 $9.65 $9.65 8,103,730
2020-12-30 $9.55 $9.72 $9.55 $9.60 $9.60 5,919,467
2020-12-29 $9.73 $9.75 $9.52 $9.55 $9.55 6,494,682
2020-12-28 $9.88 $9.96 $9.68 $9.71 $9.71 7,769,863
2020-12-24 $9.77 $9.85 $9.62 $9.83 $9.83 3,108,740
2020-12-23 $9.63 $9.81 $9.59 $9.77 $9.77 5,043,458
2020-12-22 $9.76 $9.78 $9.52 $9.60 $9.60 7,596,748
2020-12-21 $9.78 $9.91 $9.70 $9.79 $9.79 7,244,966
2020-12-18 $10.23 $10.25 $9.88 $10.01 $10.01 9,098,494
2020-12-17 $10.35 $10.35 $10.18 $10.30 $10.30 3,997,610
2020-12-16 $10.47 $10.52 $10.30 $10.35 $10.35 4,451,939
2020-12-15 $10.32 $10.46 $10.14 $10.44 $10.44 5,536,459
2020-12-14 $10.38 $10.54 $10.30 $10.31 $10.31 6,317,188
2020-12-11 $10.57 $10.60 $10.23 $10.33 $10.33 8,590,381
2020-12-10 $10.65 $10.77 $10.50 $10.57 $10.57 7,443,602
2020-12-09 $11.04 $11.07 $10.59 $10.65 $10.65 13,461,255
2020-12-08 $10.02 $11.05 $10.00 $11.04 $11.04 17,398,441
2020-12-07 $10.35 $10.40 $9.99 $10.06 $10.06 7,844,244
2020-12-04 $10.04 $10.36 $9.98 $10.28 $10.28 8,284,411
2020-12-03 $9.66 $10.03 $9.64 $9.98 $9.98 8,039,408
2020-12-02 $9.34 $9.67 $9.26 $9.66 $9.66 6,864,463
2020-12-01 $9.58 $9.61 $9.39 $9.41 $9.41 6,257,599
2020-11-30 $9.80 $9.81 $9.49 $9.51 $9.51 10,301,112
2020-11-27 $9.75 $9.89 $9.71 $9.82 $9.82 2,922,452
2020-11-25 $9.86 $9.86 $9.57 $9.75 $9.75 6,691,002
2020-11-24 $9.64 $9.87 $9.63 $9.86 $9.86 8,453,314
2020-11-23 $9.42 $9.77 $9.42 $9.61 $9.61 7,780,797
2020-11-20 $9.31 $9.55 $9.28 $9.48 $9.48 6,881,452
2020-11-19 $9.46 $9.47 $9.22 $9.35 $9.35 7,641,341
2020-11-18 $9.80 $9.86 $9.46 $9.48 $9.48 7,613,164
2020-11-17 $9.49 $9.80 $9.42 $9.78 $9.78 7,442,933
2020-11-16 $9.51 $9.65 $9.47 $9.63 $9.63 5,436,953
2020-11-13 $9.58 $9.73 $9.11 $9.49 $9.49 10,383,209
2020-11-12 $9.47 $9.72 $9.40 $9.51 $9.51 6,104,382
2020-11-11 $9.65 $9.70 $9.47 $9.53 $9.53 8,374,528
2020-11-10 $9.58 $9.81 $9.45 $9.62 $9.62 12,064,206
2020-11-09 $9.50 $9.72 $9.31 $9.67 $9.67 18,558,003
2020-11-06 $8.77 $9.24 $8.54 $9.12 $9.12 25,503,914
2020-11-05 $8.88 $8.98 $8.44 $8.61 $8.61 19,772,485
2020-11-04 $8.93 $9.40 $8.92 $9.21 $9.21 9,608,482
2020-11-03 $8.95 $9.06 $8.85 $8.88 $8.88 5,985,876
2020-11-02 $8.79 $8.96 $8.69 $8.80 $8.80 7,883,736
2020-10-30 $8.66 $8.72 $8.46 $8.72 $8.72 8,538,587
2020-10-29 $8.78 $8.81 $8.50 $8.74 $8.74 7,677,284
2020-10-28 $8.53 $8.83 $8.47 $8.76 $8.76 9,887,290
2020-10-27 $9.10 $9.12 $8.74 $8.74 $8.74 9,252,852
2020-10-26 $9.29 $9.31 $9.02 $9.12 $9.12 6,053,177
2020-10-23 $9.45 $9.49 $9.32 $9.35 $9.35 4,051,415
2020-10-22 $9.42 $9.54 $9.36 $9.44 $9.44 4,408,136
2020-10-21 $9.54 $9.66 $9.31 $9.48 $9.48 10,294,474
2020-10-20 $9.33 $9.42 $9.13 $9.14 $9.14 4,609,116
2020-10-19 $9.35 $9.53 $9.22 $9.29 $9.29 4,606,901
2020-10-16 $9.29 $9.50 $9.24 $9.41 $9.41 5,311,227
2020-10-15 $9.14 $9.31 $9.09 $9.31 $9.31 5,258,279
2020-10-14 $9.38 $9.38 $9.21 $9.29 $9.29 5,012,809
2020-10-13 $9.38 $9.59 $9.33 $9.37 $9.37 6,543,786
2020-10-12 $9.81 $9.81 $9.42 $9.45 $9.45 12,087,812
2020-10-09 $10.06 $10.09 $9.80 $9.83 $9.83 5,034,624
2020-10-08 $9.70 $10.01 $9.66 $9.94 $9.94 7,813,115
2020-10-07 $9.35 $9.58 $9.31 $9.55 $9.55 4,728,617
2020-10-06 $9.34 $9.49 $9.14 $9.20 $9.20 6,130,023
2020-10-05 $9.12 $9.35 $9.04 $9.30 $9.30 6,286,733
2020-10-02 $8.83 $9.07 $8.81 $9.02 $9.02 4,181,222
2020-10-01 $9.06 $9.27 $8.95 $9.07 $9.07 5,687,433
2020-09-30 $8.94 $9.20 $8.89 $9.01 $9.01 9,052,197
2020-09-29 $8.79 $8.89 $8.71 $8.85 $8.85 5,015,591
2020-09-28 $8.80 $8.88 $8.70 $8.80 $8.80 4,402,971
2020-09-25 $8.56 $8.76 $8.56 $8.72 $8.72 4,439,861
2020-09-24 $8.54 $8.72 $8.46 $8.57 $8.57 7,260,723
2020-09-23 $8.83 $9.08 $8.61 $8.64 $8.64 11,271,539
2020-09-22 $9.02 $9.09 $8.79 $8.85 $8.85 9,347,941
2020-09-21 $9.25 $9.28 $8.82 $8.95 $8.95 13,922,201
2020-09-18 $9.35 $9.51 $9.25 $9.48 $9.48 6,346,029
2020-09-17 $9.01 $9.32 $8.95 $9.29 $9.29 5,263,313
2020-09-16 $9.11 $9.39 $9.11 $9.19 $9.19 5,665,479
2020-09-15 $9.20 $9.31 $9.06 $9.16 $9.16 5,586,277
2020-09-14 $8.88 $9.16 $8.88 $9.09 $9.09 6,615,112
2020-09-11 $8.84 $8.87 $8.65 $8.79 $8.79 6,207,790
2020-09-10 $8.80 $8.91 $8.68 $8.76 $8.76 6,248,417
2020-09-09 $8.96 $9.05 $8.81 $8.88 $8.88 6,595,807
2020-09-08 $9.03 $9.10 $8.81 $8.88 $8.88 10,589,989
2020-09-04 $9.10 $9.24 $8.80 $9.19 $9.19 7,816,385
2020-09-03 $9.24 $9.47 $9.07 $9.13 $9.13 12,440,785
2020-09-02 $9.52 $9.55 $9.26 $9.40 $9.40 10,008,171
2020-09-01 $9.85 $9.90 $9.40 $9.49 $9.49 8,024,419
2020-08-31 $9.65 $9.89 $9.42 $9.87 $9.87 8,034,356
2020-08-28 $9.44 $9.63 $9.42 $9.60 $9.60 5,170,972
2020-08-27 $9.58 $9.70 $9.34 $9.48 $9.48 5,995,116
2020-08-26 $9.30 $9.80 $9.27 $9.67 $9.67 11,209,218
2020-08-25 $9.65 $9.89 $9.03 $9.54 $9.54 20,771,758
2020-08-24 $9.92 $9.92 $9.52 $9.63 $9.63 11,674,773
2020-08-21 $9.90 $10.02 $9.78 $9.89 $9.89 8,502,686
2020-08-20 $10.05 $10.07 $9.83 $9.90 $9.90 10,517,812
2020-08-19 $10.31 $10.44 $10.10 $10.14 $10.14 14,918,289
2020-08-18 $11.59 $11.70 $9.80 $10.48 $10.48 49,054,762
2020-08-17 $11.58 $11.62 $11.49 $11.59 $11.59 4,535,117
2020-08-14 $11.57 $11.58 $11.37 $11.50 $11.50 5,609,298
2020-08-13 $11.62 $11.83 $11.55 $11.57 $11.57 4,829,196
2020-08-12 $11.74 $11.85 $11.54 $11.64 $11.64 4,860,717
2020-08-11 $12.05 $12.06 $11.70 $11.72 $11.72 5,956,661
2020-08-10 $11.90 $12.05 $11.69 $11.87 $11.87 6,085,212
2020-08-07 $12.12 $12.14 $11.81 $11.92 $11.92 6,185,128
2020-08-06 $12.70 $12.81 $12.08 $12.15 $12.15 9,333,361
2020-08-05 $12.51 $12.75 $12.01 $12.66 $12.66 20,599,193
2020-08-04 $12.10 $12.32 $11.68 $11.80 $11.80 14,458,563
2020-08-03 $11.51 $12.35 $11.50 $12.19 $12.19 8,288,206
2020-07-31 $11.54 $11.58 $11.35 $11.54 $11.54 6,200,405
2020-07-30 $11.56 $11.65 $11.19 $11.56 $11.56 7,563,577
2020-07-29 $11.43 $11.99 $11.28 $11.85 $11.85 10,678,640
2020-07-28 $11.53 $11.68 $11.40 $11.42 $11.42 3,576,343
2020-07-27 $11.42 $11.61 $11.37 $11.55 $11.55 5,638,366
2020-07-24 $11.55 $11.66 $11.41 $11.49 $11.49 5,153,116
2020-07-23 $12.15 $12.15 $11.65 $11.74 $11.74 6,651,075
2020-07-22 $12.19 $12.39 $12.04 $12.16 $12.16 5,162,339
2020-07-21 $12.66 $12.82 $12.16 $12.21 $12.21 7,045,459
2020-07-20 $12.41 $12.61 $12.19 $12.59 $12.59 7,680,634
2020-07-17 $12.27 $12.41 $12.12 $12.36 $12.36 6,462,100
2020-07-16 $12.60 $12.62 $12.17 $12.30 $12.30 7,512,700
2020-07-15 $11.97 $12.79 $11.93 $12.69 $12.69 13,785,100
2020-07-14 $11.51 $11.75 $11.33 $11.72 $11.72 7,622,800
2020-07-13 $11.80 $11.94 $11.20 $11.57 $11.57 11,714,400
2020-07-10 $11.60 $11.78 $11.39 $11.76 $11.76 6,480,600
2020-07-09 $11.47 $11.66 $11.34 $11.61 $11.61 6,929,300
2020-07-08 $11.23 $11.41 $11.11 $11.40 $11.40 6,199,300
2020-07-07 $11.45 $11.56 $11.20 $11.21 $11.21 5,185,400
2020-07-06 $11.39 $11.77 $11.37 $11.52 $11.52 6,869,300
2020-07-02 $11.76 $11.88 $11.26 $11.35 $11.35 12,773,900
2020-07-01 $12.32 $12.41 $11.45 $11.51 $11.51 15,535,900
2020-06-30 $12.10 $12.36 $11.98 $12.33 $12.33 7,926,800
2020-06-29 $12.12 $12.38 $12.05 $12.18 $12.18 4,177,700
2020-06-26 $12.60 $12.72 $12.15 $12.19 $12.19 5,854,928
2020-06-25 $12.46 $12.75 $12.34 $12.74 $12.74 5,286,210
2020-06-24 $12.75 $12.91 $12.43 $12.64 $12.64 7,699,629
2020-06-23 $13.15 $13.18 $12.82 $12.91 $12.91 8,419,249
2020-06-22 $12.53 $13.06 $12.49 $13.02 $13.02 10,262,527
2020-06-19 $12.48 $12.71 $12.32 $12.67 $12.67 13,201,252
2020-06-18 $11.90 $12.31 $11.83 $12.30 $12.30 7,960,303
2020-06-17 $12.06 $12.17 $11.93 $12.04 $12.04 9,987,560
2020-06-16 $11.75 $12.07 $11.48 $12.07 $12.07 11,353,351
2020-06-15 $11.07 $11.54 $10.88 $11.50 $11.50 10,240,338
2020-06-12 $11.65 $11.65 $10.91 $11.25 $11.25 10,899,991
2020-06-11 $11.42 $11.71 $11.20 $11.33 $11.33 14,071,820
2020-06-10 $12.64 $12.64 $12.05 $12.05 $12.05 12,605,292
2020-06-09 $12.63 $12.84 $12.52 $12.63 $12.63 8,312,233
2020-06-08 $12.92 $13.02 $12.66 $12.88 $12.88 9,602,042
2020-06-05 $12.99 $13.08 $12.78 $12.84 $12.84 7,252,414
2020-06-04 $12.73 $12.90 $12.64 $12.75 $12.75 6,818,418
2020-06-03 $13.02 $13.05 $12.74 $12.88 $12.88 8,661,145
2020-06-02 $13.09 $13.10 $12.70 $13.02 $13.02 7,666,517
2020-06-01 $12.58 $13.20 $12.52 $13.12 $13.12 12,071,918
2020-05-29 $12.82 $12.99 $12.28 $12.53 $12.53 14,161,830
2020-05-28 $12.98 $13.23 $12.84 $12.92 $12.92 13,811,265
2020-05-27 $12.49 $12.92 $12.09 $12.91 $12.91 16,008,926
2020-05-26 $12.13 $12.48 $12.13 $12.32 $12.32 11,198,730
2020-05-22 $11.90 $11.98 $11.69 $11.96 $11.96 6,437,824
2020-05-21 $11.98 $12.08 $11.74 $12.02 $12.02 6,472,098
2020-05-20 $12.24 $12.37 $11.87 $12.00 $12.00 9,844,366
2020-05-19 $11.70 $12.17 $11.47 $12.01 $12.01 11,505,907
2020-05-18 $11.61 $11.80 $11.45 $11.77 $11.77 11,792,666
2020-05-15 $10.87 $11.48 $10.75 $11.21 $11.21 13,943,136
2020-05-14 $11.01 $11.02 $10.52 $10.97 $10.97 11,513,003
2020-05-13 $11.50 $11.50 $10.10 $11.05 $11.05 14,690,369
2020-05-12 $11.70 $11.83 $11.40 $11.42 $11.42 10,804,257
2020-05-11 $11.26 $11.49 $10.94 $11.45 $11.45 13,149,048
2020-05-08 $11.62 $11.64 $11.22 $11.29 $11.29 14,410,729
2020-05-07 $12.00 $12.05 $11.36 $11.55 $11.55 37,055,630
2020-05-06 $10.15 $10.62 $9.94 $10.48 $10.48 14,585,034
2020-05-05 $10.06 $10.23 $10.00 $10.09 $10.09 10,127,941
2020-05-04 $10.03 $10.19 $9.72 $9.81 $9.81 18,578,540
2020-05-01 $10.59 $10.64 $10.03 $10.14 $10.14 11,266,769
2020-04-30 $10.98 $11.02 $10.62 $10.74 $10.74 9,355,073
2020-04-29 $11.08 $11.20 $10.89 $11.07 $11.07 9,846,656
2020-04-28 $10.91 $11.18 $10.73 $10.84 $10.84 9,671,824
2020-04-27 $10.31 $10.79 $10.27 $10.72 $10.72 9,915,401
2020-04-24 $10.16 $10.31 $10.04 $10.22 $10.22 9,167,610
2020-04-23 $9.88 $10.27 $9.88 $10.18 $10.18 12,361,270
2020-04-22 $10.00 $10.06 $9.79 $9.84 $9.84 7,957,585
2020-04-21 $10.15 $10.28 $9.75 $9.76 $9.76 13,280,563
2020-04-20 $10.14 $10.56 $10.06 $10.32 $10.32 9,608,700
2020-04-17 $10.60 $10.64 $10.12 $10.27 $10.27 11,915,892
2020-04-16 $10.15 $10.37 $10.04 $10.36 $10.36 12,565,387
2020-04-15 $10.12 $10.19 $9.83 $10.06 $10.06 14,432,562
2020-04-14 $10.46 $10.66 $10.31 $10.56 $10.56 12,365,122
2020-04-13 $10.16 $10.36 $9.98 $10.33 $10.33 9,917,589
2020-04-09 $9.85 $10.48 $9.84 $10.16 $10.16 19,761,068
2020-04-08 $9.58 $9.88 $9.51 $9.84 $9.84 15,048,497
2020-04-07 $9.77 $9.94 $9.30 $9.54 $9.54 23,783,541
2020-04-06 $9.00 $9.48 $8.85 $9.46 $9.46 27,465,483
2020-04-03 $8.10 $8.62 $8.10 $8.40 $8.40 16,153,625
2020-04-02 $8.45 $8.55 $7.95 $8.12 $8.12 20,316,567
2020-04-01 $8.60 $8.81 $8.29 $8.47 $8.47 20,893,061
2020-03-31 $8.98 $9.43 $8.85 $8.98 $8.98 34,277,711
2020-03-30 $7.69 $8.67 $7.65 $8.51 $8.51 36,553,643
2020-03-27 $7.74 $7.81 $7.51 $7.56 $7.56 21,080,052
2020-03-26 $7.85 $8.35 $7.68 $7.90 $7.90 27,416,127
2020-03-25 $8.05 $8.22 $7.57 $7.84 $7.84 28,272,057
2020-03-24 $8.10 $8.20 $7.81 $8.12 $8.12 27,854,027
2020-03-23 $7.77 $7.80 $7.40 $7.49 $7.49 28,501,709
2020-03-20 $8.10 $8.11 $7.25 $7.27 $7.27 44,399,149
2020-03-19 $6.77 $7.53 $6.55 $7.17 $7.17 29,347,759
2020-03-18 $7.00 $7.13 $6.25 $6.69 $6.69 26,826,137
2020-03-17 $7.41 $7.49 $6.90 $7.34 $7.34 18,868,625
2020-03-16 $7.08 $7.69 $7.00 $7.15 $7.15 19,623,424
2020-03-13 $8.36 $8.42 $7.30 $8.40 $8.40 19,727,115
2020-03-12 $7.89 $8.41 $7.76 $7.80 $7.80 22,801,695
2020-03-11 $9.11 $9.41 $8.99 $9.01 $9.01 16,747,804
2020-03-10 $9.43 $9.47 $8.61 $9.37 $9.37 15,869,211
2020-03-09 $8.94 $9.20 $8.00 $8.88 $8.88 30,799,012
2020-03-06 $10.61 $10.68 $10.16 $10.30 $10.30 18,330,139
2020-03-05 $10.98 $11.15 $10.76 $10.98 $10.98 15,993,770
2020-03-04 $11.28 $11.41 $10.98 $11.37 $11.37 17,463,091
2020-03-03 $11.74 $12.02 $10.88 $11.21 $11.21 20,954,095
2020-03-02 $11.72 $11.85 $11.20 $11.68 $11.68 21,059,408
2020-02-28 $11.34 $11.98 $11.01 $11.53 $11.53 30,049,017
2020-02-27 $12.68 $12.90 $12.04 $12.21 $12.21 25,915,654
2020-02-26 $13.35 $13.49 $12.78 $13.02 $13.02 21,059,050
2020-02-25 $13.23 $13.56 $12.90 $13.24 $13.24 25,630,546
2020-02-24 $12.58 $12.98 $12.21 $12.70 $12.70 26,108,525
2020-02-21 $13.18 $13.32 $13.04 $13.19 $13.19 12,626,386
2020-02-20 $13.07 $13.39 $12.92 $13.31 $13.31 22,751,077
2020-02-19 $12.51 $13.48 $12.51 $13.45 $13.45 30,231,065
2020-02-18 $12.21 $12.46 $11.94 $12.32 $12.32 22,179,313
2020-02-14 $12.75 $12.91 $11.72 $12.22 $12.22 32,779,671
2020-02-13 $13.39 $13.39 $12.52 $12.57 $12.57 28,327,201
2020-02-12 $13.09 $13.76 $13.06 $13.45 $13.45 66,524,368
2020-02-11 $12.53 $12.81 $12.29 $12.33 $12.33 29,879,035
2020-02-10 $12.25 $12.46 $12.16 $12.35 $12.35 19,223,681
2020-02-07 $12.14 $12.17 $11.98 $12.16 $12.16 10,703,051
2020-02-06 $12.10 $12.37 $11.99 $12.12 $12.12 16,707,654
2020-02-05 $12.23 $12.49 $11.89 $12.10 $12.10 26,100,339
2020-02-04 $11.43 $12.50 $11.32 $12.06 $12.06 41,802,354
2020-02-03 $10.57 $11.19 $10.49 $11.15 $11.15 28,281,943
2020-01-31 $10.25 $10.40 $10.11 $10.40 $10.40 14,612,258
2020-01-30 $10.31 $10.50 $10.11 $10.27 $10.27 10,779,975
2020-01-29 $10.34 $10.59 $10.24 $10.38 $10.38 15,723,063
2020-01-28 $10.22 $10.52 $10.15 $10.21 $10.21 12,821,516
2020-01-27 $9.80 $10.14 $9.54 $10.13 $10.13 11,462,109
2020-01-24 $10.39 $10.43 $9.94 $10.10 $10.10 14,753,917
2020-01-23 $10.38 $10.49 $10.24 $10.39 $10.39 12,049,888
2020-01-22 $10.17 $10.55 $10.07 $10.45 $10.45 15,579,500
2020-01-21 $10.21 $10.32 $10.01 $10.02 $10.02 14,268,914
2020-01-17 $10.67 $10.70 $10.15 $10.20 $10.20 15,846,184
2020-01-16 $10.66 $11.13 $10.55 $10.62 $10.62 19,044,807
2020-01-15 $10.17 $10.83 $10.17 $10.54 $10.54 32,701,648
2020-01-14 $9.17 $10.10 $9.16 $10.04 $10.04 29,962,341
2020-01-13 $9.05 $9.18 $8.77 $9.17 $9.17 16,018,001
2020-01-10 $9.03 $9.16 $8.96 $9.01 $9.01 7,865,655
2020-01-09 $9.00 $9.08 $8.91 $9.02 $9.02 10,444,657
2020-01-08 $9.10 $9.13 $8.88 $8.92 $8.92 12,816,935
2020-01-07 $9.24 $9.28 $9.08 $9.10 $9.10 10,638,095
2020-01-06 $9.00 $9.15 $8.93 $9.07 $9.07 10,923,437
2020-01-03 $9.40 $9.42 $9.06 $9.09 $9.09 19,439,931
2020-01-02 $9.87 $9.93 $9.46 $9.56 $9.56 18,660,804
2019-12-31 $9.70 $10.05 $9.62 $9.80 $9.80 17,184,616
2019-12-30 $9.89 $9.94 $9.70 $9.72 $9.72 13,645,616
2019-12-27 $10.23 $10.25 $9.86 $9.96 $9.96 10,848,754
2019-12-26 $9.98 $10.29 $9.98 $10.14 $10.14 10,428,876
2019-12-24 $9.90 $10.09 $9.90 $10.05 $10.05 4,868,372
2019-12-23 $9.98 $10.09 $9.76 $9.96 $9.96 16,393,762
2019-12-20 $9.98 $10.14 $9.90 $10.12 $10.12 13,523,281
2019-12-19 $9.79 $9.99 $9.71 $9.97 $9.97 10,451,808
2019-12-18 $9.70 $9.89 $9.69 $9.80 $9.80 9,184,858
2019-12-17 $9.88 $9.92 $9.65 $9.70 $9.70 10,175,854
2019-12-16 $9.67 $10.03 $9.63 $9.86 $9.86 13,155,687
2019-12-13 $9.91 $9.97 $9.61 $9.64 $9.64 13,493,578
2019-12-12 $9.54 $9.91 $9.54 $9.80 $9.80 14,166,474
2019-12-11 $9.45 $9.60 $9.38 $9.56 $9.56 10,141,014
2019-12-10 $9.79 $9.79 $9.45 $9.49 $9.49 14,532,325
2019-12-09 $9.80 $9.91 $9.58 $9.82 $9.82 12,711,465
2019-12-06 $9.85 $10.11 $9.85 $9.92 $9.92 12,246,916
2019-12-05 $10.32 $10.41 $9.76 $9.82 $9.82 20,033,976
2019-12-04 $10.29 $10.52 $10.15 $10.34 $10.34 12,860,368
2019-12-03 $10.12 $10.33 $9.93 $10.26 $10.26 13,339,082
2019-12-02 $10.41 $10.56 $10.23 $10.26 $10.26 13,146,076
2019-11-29 $10.37 $10.60 $10.34 $10.42 $10.42 7,897,133
2019-11-27 $9.82 $10.50 $9.81 $10.45 $10.45 20,684,240
2019-11-26 $10.76 $10.78 $9.64 $9.87 $9.87 45,185,089
2019-11-25 $10.67 $10.99 $10.55 $10.72 $10.72 27,071,921
2019-11-22 $10.30 $10.58 $10.17 $10.23 $10.23 13,005,577
2019-11-21 $10.48 $10.50 $10.19 $10.25 $10.25 13,310,018
2019-11-20 $10.21 $10.52 $10.11 $10.42 $10.42 16,576,813
2019-11-19 $10.58 $10.79 $10.20 $10.29 $10.29 31,070,401
2019-11-18 $10.28 $10.43 $10.04 $10.34 $10.34 24,557,648
2019-11-15 $9.47 $10.28 $9.37 $10.20 $10.20 29,307,511
2019-11-14 $9.78 $9.86 $9.32 $9.37 $9.37 18,246,045
2019-11-13 $9.60 $9.97 $9.53 $9.78 $9.78 25,890,433
2019-11-12 $9.37 $9.61 $9.25 $9.61 $9.61 19,949,332
2019-11-11 $9.50 $9.60 $9.21 $9.33 $9.33 22,206,509
2019-11-08 $8.53 $9.32 $8.45 $9.30 $9.30 34,675,620
2019-11-07 $8.57 $9.17 $8.30 $8.47 $8.47 54,391,559
2019-11-06 $8.56 $8.61 $8.09 $8.10 $8.10 20,250,910
2019-11-05 $8.95 $9.00 $8.47 $8.54 $8.54 19,400,550
2019-11-04 $8.46 $8.93 $8.45 $8.80 $8.80 21,534,804
2019-11-01 $8.11 $8.42 $8.10 $8.35 $8.35 13,760,661
2019-10-31 $8.17 $8.22 $8.03 $8.15 $8.15 13,863,399
2019-10-30 $8.39 $8.40 $8.07 $8.19 $8.19 14,534,545
2019-10-29 $8.22 $8.47 $8.13 $8.38 $8.38 20,453,633
2019-10-28 $8.06 $8.31 $8.05 $8.17 $8.17 16,378,435
2019-10-25 $8.10 $8.20 $7.94 $8.03 $8.03 12,192,148
2019-10-24 $7.95 $8.20 $7.73 $8.16 $8.16 26,163,734
2019-10-23 $8.04 $8.05 $7.68 $7.93 $7.93 27,701,442
2019-10-22 $8.33 $8.33 $7.84 $8.03 $8.03 27,037,043
2019-10-21 $7.53 $8.95 $7.50 $8.15 $8.15 77,373,618
2019-10-18 $7.66 $7.88 $7.41 $7.50 $7.50 20,835,328
2019-10-17 $7.17 $7.77 $7.13 $7.77 $7.77 46,314,757
2019-10-16 $7.20 $7.58 $6.86 $6.95 $6.95 48,491,806
2019-10-15 $6.70 $7.09 $6.62 $6.97 $6.97 13,514,485
2019-10-14 $6.90 $6.90 $6.66 $6.73 $6.73 8,199,934
2019-10-11 $6.72 $6.99 $6.70 $6.90 $6.90 12,474,640
2019-10-10 $6.60 $6.84 $6.60 $6.74 $6.74 12,021,843
2019-10-09 $6.60 $6.65 $6.44 $6.54 $6.54 10,582,939
2019-10-08 $6.96 $6.97 $6.53 $6.53 $6.53 19,589,632
2019-10-07 $6.93 $7.15 $6.93 $6.98 $6.98 11,095,918
2019-10-04 $7.04 $7.13 $6.88 $6.97 $6.97 8,679,229
2019-10-03 $6.96 $7.04 $6.69 $7.04 $7.04 15,701,805
2019-10-02 $6.73 $7.03 $6.60 $6.98 $6.98 16,323,563
2019-10-01 $6.97 $7.37 $6.69 $6.76 $6.76 18,128,820
2019-09-30 $6.92 $6.93 $6.70 $6.88 $6.88 8,667,700
2019-09-27 $6.64 $7.10 $6.55 $6.92 $6.92 17,325,921
2019-09-26 $6.97 $7.01 $6.50 $6.54 $6.54 21,016,394
2019-09-25 $6.97 $7.08 $6.86 $6.96 $6.96 11,222,423
2019-09-24 $7.16 $7.17 $6.94 $7.04 $7.04 14,071,922
2019-09-23 $7.33 $7.43 $7.07 $7.19 $7.19 15,795,462
2019-09-20 $7.57 $7.70 $7.38 $7.45 $7.45 17,952,202
2019-09-19 $7.82 $7.85 $7.52 $7.53 $7.53 12,842,643
2019-09-18 $7.98 $8.00 $7.75 $7.79 $7.79 9,780,030
2019-09-17 $8.05 $8.10 $7.72 $7.92 $7.92 13,909,049
2019-09-16 $7.85 $8.17 $7.83 $8.04 $8.04 16,383,532
2019-09-13 $8.25 $8.45 $7.85 $7.94 $7.94 19,463,905
2019-09-12 $8.17 $8.24 $7.97 $8.18 $8.18 17,492,262
2019-09-11 $8.11 $8.49 $7.97 $8.32 $8.32 33,048,007
2019-09-10 $7.40 $8.23 $7.37 $8.13 $8.13 45,175,753
2019-09-09 $6.96 $7.44 $6.96 $7.44 $7.44 18,349,706
2019-09-06 $6.83 $7.29 $6.82 $7.01 $7.01 22,145,309
2019-09-05 $6.80 $6.98 $6.39 $6.89 $6.89 36,386,880
2019-09-04 $7.02 $7.10 $6.88 $7.10 $7.10 16,425,067
2019-09-03 $6.92 $6.98 $6.71 $6.95 $6.95 14,052,340
2019-08-30 $7.00 $7.05 $6.74 $6.90 $6.90 14,769,146
2019-08-29 $7.04 $7.16 $6.91 $6.97 $6.97 19,302,983
2019-08-28 $6.77 $7.05 $6.60 $6.96 $6.96 16,732,957
2019-08-27 $7.62 $7.67 $6.67 $6.71 $6.71 44,252,735
2019-08-26 $7.20 $7.60 $7.18 $7.42 $7.42 22,538,331
2019-08-23 $7.22 $7.38 $7.01 $7.05 $7.05 15,311,489
2019-08-22 $7.48 $7.55 $7.13 $7.26 $7.26 13,692,252
2019-08-21 $7.21 $7.53 $7.06 $7.45 $7.45 26,068,359
2019-08-20 $6.77 $7.39 $6.75 $7.01 $7.01 32,610,877
2019-08-19 $6.50 $6.82 $6.48 $6.71 $6.71 16,972,054
2019-08-16 $6.21 $6.44 $6.08 $6.41 $6.41 17,853,084
2019-08-15 $6.39 $6.40 $6.07 $6.16 $6.16 22,426,744
2019-08-14 $6.85 $6.85 $6.28 $6.30 $6.30 40,024,782
2019-08-13 $7.00 $7.34 $6.96 $7.04 $7.04 17,936,474
2019-08-12 $7.02 $7.20 $6.96 $7.02 $7.02 18,528,594
2019-08-09 $7.28 $7.28 $6.95 $7.02 $7.02 19,923,712
2019-08-08 $7.09 $7.42 $6.60 $7.29 $7.29 30,428,927
2019-08-07 $6.59 $7.38 $6.34 $7.29 $7.29 55,548,403
2019-08-06 $7.83 $7.88 $6.93 $7.06 $7.06 47,555,835
2019-08-05 $7.80 $7.91 $7.53 $7.83 $7.83 15,067,244
2019-08-02 $7.77 $7.99 $7.68 $7.86 $7.86 10,377,867
2019-08-01 $7.97 $8.16 $7.78 $7.83 $7.83 14,009,982
2019-07-31 $7.94 $8.14 $7.85 $7.93 $7.93 13,542,949
2019-07-30 $7.85 $7.97 $7.68 $7.91 $7.91 14,081,830
2019-07-29 $7.83 $7.96 $7.63 $7.86 $7.86 25,297,149
2019-07-26 $7.62 $7.68 $7.48 $7.54 $7.54 20,320,526
2019-07-25 $8.00 $8.03 $7.57 $7.60 $7.60 18,728,476
2019-07-24 $7.71 $8.08 $7.68 $8.00 $8.00 15,520,892
2019-07-23 $7.65 $7.87 $7.61 $7.68 $7.68 14,796,380
2019-07-22 $7.84 $7.85 $7.46 $7.69 $7.69 25,726,966
2019-07-19 $7.87 $8.00 $7.76 $7.91 $7.91 17,325,897
2019-07-18 $8.03 $8.06 $7.67 $7.83 $7.83 20,615,991
2019-07-17 $8.15 $8.16 $7.81 $8.11 $8.11 33,048,640
2019-07-16 $8.52 $8.59 $8.18 $8.20 $8.20 16,525,645
2019-07-15 $8.84 $8.88 $8.30 $8.56 $8.56 32,313,976
2019-07-12 $8.97 $9.32 $8.91 $9.25 $9.25 11,134,416
2019-07-11 $9.19 $9.20 $8.85 $8.97 $8.97 17,389,066
2019-07-10 $9.25 $9.28 $8.97 $9.18 $9.18 17,070,983
2019-07-09 $9.00 $9.42 $8.91 $9.37 $9.37 12,080,949
2019-07-08 $9.41 $9.59 $9.07 $9.17 $9.17 17,711,565
2019-07-05 $9.79 $10.03 $9.38 $9.47 $9.47 21,178,662
2019-07-03 $9.55 $9.69 $9.50 $9.60 $9.60 10,182,180
2019-07-02 $9.34 $9.48 $9.25 $9.43 $9.43 11,449,263
2019-07-01 $9.43 $9.54 $9.22 $9.32 $9.32 15,075,304
2019-06-28 $9.20 $9.39 $9.06 $9.23 $9.23 17,754,195
2019-06-27 $8.90 $9.14 $8.80 $9.08 $9.08 15,907,439
2019-06-26 $8.85 $8.97 $8.58 $8.89 $8.89 16,043,536
2019-06-25 $8.39 $8.98 $8.18 $8.81 $8.81 33,415,404
2019-06-24 $8.61 $8.61 $8.19 $8.25 $8.25 16,491,670
2019-06-21 $8.16 $8.51 $7.96 $8.45 $8.45 17,997,281
2019-06-20 $8.28 $8.52 $8.06 $8.12 $8.12 19,907,840
2019-06-19 $8.36 $8.48 $8.14 $8.18 $8.18 16,368,525
2019-06-18 $8.18 $8.54 $8.16 $8.36 $8.36 15,532,358
2019-06-17 $8.20 $8.41 $7.96 $8.20 $8.20 16,543,710
2019-06-14 $8.61 $8.64 $8.19 $8.24 $8.24 17,205,936
2019-06-13 $8.74 $8.97 $8.54 $8.61 $8.61 15,707,165
2019-06-12 $9.03 $9.05 $8.25 $8.71 $8.71 26,613,846
2019-06-11 $9.25 $9.32 $9.06 $9.08 $9.08 13,469,600
2019-06-10 $9.08 $9.47 $9.05 $9.29 $9.29 10,428,691
2019-06-07 $9.45 $9.52 $9.18 $9.26 $9.26 14,771,288
2019-06-06 $9.52 $9.57 $9.30 $9.41 $9.41 10,613,464
2019-06-05 $9.70 $9.72 $9.25 $9.53 $9.53 23,429,293
2019-06-04 $9.19 $9.64 $9.08 $9.53 $9.53 21,195,699
2019-06-03 $8.96 $9.29 $8.83 $8.90 $8.90 26,804,632
2019-05-31 $8.74 $8.79 $8.35 $8.65 $8.65 25,187,114
2019-05-30 $9.41 $9.87 $8.71 $8.84 $8.84 43,406,176
2019-05-29 $9.26 $9.80 $8.95 $9.70 $9.70 34,665,503
2019-05-28 $10.91 $10.96 $9.25 $9.52 $9.52 64,214,564
2019-05-24 $11.12 $11.19 $10.82 $10.87 $10.87 14,202,077
2019-05-23 $11.39 $11.47 $10.97 $11.04 $11.04 15,183,222
2019-05-22 $11.82 $11.98 $11.42 $11.54 $11.54 10,991,617
2019-05-21 $11.59 $12.05 $11.58 $11.86 $11.86 12,648,521
2019-05-20 $11.62 $11.66 $11.40 $11.49 $11.49 10,997,679
2019-05-17 $11.34 $11.79 $11.32 $11.63 $11.63 13,328,312
2019-05-16 $11.35 $11.79 $11.28 $11.42 $11.42 18,862,284
2019-05-15 $11.64 $11.73 $11.26 $11.44 $11.44 47,239,204
2019-05-14 $12.27 $12.56 $12.09 $12.10 $12.10 17,493,695
2019-05-13 $13.01 $13.10 $11.90 $12.23 $12.23 54,639,973
2019-05-10 $14.35 $14.45 $14.15 $14.36 $14.36 5,942,036
2019-05-09 $14.51 $14.52 $14.16 $14.47 $14.47 6,519,231
2019-05-08 $14.57 $14.72 $14.22 $14.60 $14.60 11,143,117
2019-05-07 $14.72 $14.75 $14.36 $14.61 $14.61 11,873,376
2019-05-06 $14.81 $14.98 $14.63 $14.89 $14.89 9,599,709
2019-05-03 $14.88 $15.34 $14.85 $15.18 $15.18 12,637,256
2019-05-02 $14.46 $15.19 $14.26 $14.90 $14.90 22,128,681
2019-05-01 $15.28 $15.44 $15.07 $15.23 $15.23 15,065,186
2019-04-30 $15.57 $15.65 $15.05 $15.22 $15.22 12,428,120
2019-04-29 $15.39 $15.72 $15.29 $15.61 $15.61 9,869,836
2019-04-26 $15.18 $15.36 $14.96 $15.36 $15.36 6,502,821
2019-04-25 $15.00 $15.27 $14.80 $15.14 $15.14 7,757,006
2019-04-24 $15.05 $15.13 $14.85 $15.00 $15.00 6,027,928
2019-04-23 $14.90 $15.21 $14.66 $14.91 $14.91 12,658,257
2019-04-22 $14.35 $14.92 $14.25 $14.70 $14.70 12,484,241
2019-04-18 $14.20 $14.52 $14.12 $14.36 $14.36 7,432,767
2019-04-17 $14.73 $14.75 $14.04 $14.22 $14.22 12,736,323
2019-04-16 $14.71 $14.84 $14.60 $14.69 $14.69 10,409,738
2019-04-15 $14.39 $14.62 $14.30 $14.57 $14.57 7,772,214
2019-04-12 $14.59 $14.66 $14.27 $14.38 $14.38 8,122,058
2019-04-11 $14.70 $14.78 $14.36 $14.49 $14.49 7,890,224
2019-04-10 $14.71 $14.84 $14.41 $14.66 $14.66 16,102,028
2019-04-09 $15.04 $15.09 $14.50 $14.55 $14.55 16,975,755
2019-04-08 $15.28 $15.30 $14.97 $15.04 $15.04 9,883,088
2019-04-05 $15.39 $15.43 $15.19 $15.24 $15.24 7,476,782
2019-04-04 $14.90 $15.28 $14.86 $15.19 $15.19 12,029,514
2019-04-03 $15.20 $15.25 $14.80 $14.87 $14.87 28,849,580
2019-04-02 $15.73 $15.84 $15.00 $15.03 $15.03 17,733,045
2019-04-01 $15.80 $15.86 $15.63 $15.72 $15.72 8,483,829
2019-03-29 $15.73 $15.91 $15.65 $15.68 $15.68 8,788,173
2019-03-28 $15.92 $15.92 $15.48 $15.58 $15.58 11,583,674
2019-03-27 $15.86 $16.31 $15.85 $16.00 $16.00 10,201,922
2019-03-26 $16.09 $16.21 $15.60 $15.93 $15.93 11,933,016
2019-03-25 $16.22 $16.27 $15.83 $15.90 $15.90 8,932,695
2019-03-22 $17.00 $17.00 $16.33 $16.33 $16.33 13,047,661
2019-03-21 $16.81 $17.13 $16.81 $17.08 $17.08 4,352,081
2019-03-20 $16.87 $17.04 $16.69 $16.86 $16.86 7,545,150
2019-03-19 $16.75 $17.05 $16.69 $16.91 $16.91 7,043,827
2019-03-18 $16.43 $16.71 $16.34 $16.64 $16.64 9,535,026
2019-03-15 $16.54 $16.60 $16.25 $16.51 $16.51 6,631,388
2019-03-14 $16.22 $16.62 $16.03 $16.47 $16.47 13,311,137
2019-03-13 $15.71 $16.30 $15.67 $16.23 $16.23 11,357,892
2019-03-12 $15.82 $15.89 $15.66 $15.68 $15.68 7,946,269
2019-03-11 $15.76 $15.86 $15.59 $15.78 $15.78 7,629,733
2019-03-08 $15.89 $16.03 $15.71 $15.75 $15.75 9,275,524
2019-03-07 $16.11 $16.19 $15.77 $16.00 $16.00 14,510,876
2019-03-06 $16.47 $16.56 $15.95 $15.97 $15.97 12,007,041
2019-03-05 $16.78 $16.80 $16.18 $16.73 $16.73 15,269,814
2019-03-04 $17.20 $17.23 $16.75 $16.75 $16.75 7,219,531
2019-03-01 $17.03 $17.17 $16.93 $17.08 $17.08 6,540,702
2019-02-28 $16.96 $17.16 $16.78 $16.83 $16.83 8,650,957
2019-02-27 $16.99 $17.48 $16.93 $17.00 $17.00 9,488,826
2019-02-26 $17.57 $17.61 $16.94 $16.94 $16.94 12,321,496
2019-02-25 $17.45 $17.90 $17.40 $17.60 $17.60 11,220,302
2019-02-22 $17.25 $17.36 $17.17 $17.25 $17.25 7,011,163
2019-02-21 $17.41 $17.58 $17.18 $17.25 $17.25 8,584,246
2019-02-20 $17.90 $18.05 $17.37 $17.40 $17.40 14,005,657
2019-02-19 $17.99 $18.08 $17.81 $18.02 $18.02 10,049,416
2019-02-15 $17.51 $18.05 $17.46 $17.98 $17.98 17,820,276
2019-02-14 $17.74 $18.14 $17.21 $17.28 $17.28 16,669,386
2019-02-13 $17.18 $18.15 $16.94 $17.63 $17.63 54,906,423
2019-02-12 $18.95 $19.21 $18.93 $19.12 $19.12 11,507,389
2019-02-11 $18.31 $18.82 $18.31 $18.82 $18.82 8,726,864
2019-02-08 $18.25 $18.43 $17.88 $18.22 $18.22 7,717,910
2019-02-07 $19.09 $19.09 $18.29 $18.35 $18.35 11,101,677
2019-02-06 $19.91 $20.00 $19.16 $19.17 $19.17 9,914,624
2019-02-05 $19.70 $20.21 $19.62 $19.96 $19.96 5,195,706
2019-02-04 $19.61 $19.76 $19.54 $19.67 $19.67 4,665,702
2019-02-01 $20.08 $20.14 $19.67 $19.70 $19.70 6,058,975
2019-01-31 $19.96 $20.07 $19.70 $19.85 $19.85 5,677,912
2019-01-30 $19.88 $20.05 $19.71 $20.01 $20.01 5,648,407
2019-01-29 $19.84 $19.88 $19.60 $19.75 $19.75 4,281,558
2019-01-28 $19.42 $19.84 $19.38 $19.78 $19.78 8,014,408
2019-01-25 $19.48 $19.71 $19.42 $19.56 $19.56 7,388,558
2019-01-24 $19.14 $19.41 $19.10 $19.34 $19.34 6,306,945
2019-01-23 $19.36 $19.69 $19.16 $19.46 $19.46 11,722,934
2019-01-22 $18.65 $18.85 $18.49 $18.75 $18.75 11,035,519
2019-01-18 $18.91 $18.91 $18.51 $18.82 $18.82 4,853,214
2019-01-17 $18.65 $18.90 $18.55 $18.76 $18.76 4,945,722
2019-01-16 $18.85 $19.15 $18.53 $18.65 $18.65 7,059,028
2019-01-15 $18.49 $18.99 $18.47 $18.83 $18.83 11,799,076
2019-01-14 $18.16 $18.60 $18.16 $18.47 $18.47 7,613,500
2019-01-11 $18.21 $18.53 $18.13 $18.45 $18.45 8,580,180
2019-01-10 $17.90 $18.17 $17.66 $18.17 $18.17 7,840,431
2019-01-09 $17.75 $18.23 $17.53 $17.96 $17.96 9,303,662
2019-01-08 $17.84 $17.87 $17.15 $17.68 $17.68 11,237,705
2019-01-07 $17.53 $18.30 $17.19 $17.67 $17.67 13,456,337
2019-01-04 $16.82 $17.51 $16.67 $17.37 $17.37 11,256,410
2019-01-03 $16.42 $16.84 $16.23 $16.49 $16.49 14,795,918
2019-01-02 $15.24 $16.05 $15.20 $15.85 $15.85 7,918,880
2018-12-31 $15.76 $15.83 $15.34 $15.42 $15.42 8,695,905
2018-12-28 $15.70 $15.90 $15.50 $15.69 $15.69 11,026,280
2018-12-27 $15.46 $15.65 $15.00 $15.64 $15.64 11,856,678
2018-12-26 $15.06 $15.87 $14.72 $15.82 $15.82 18,208,621
2018-12-24 $14.88 $14.96 $14.59 $14.59 $14.59 11,590,197
2018-12-21 $15.86 $15.86 $14.78 $15.10 $15.10 24,807,463
2018-12-20 $16.25 $16.63 $15.56 $15.89 $15.89 20,734,118
2018-12-19 $17.17 $17.30 $16.10 $16.29 $16.29 28,008,196
2018-12-18 $17.71 $17.94 $17.00 $17.01 $17.01 13,648,472
2018-12-17 $18.45 $18.45 $17.60 $17.65 $17.65 16,778,782
2018-12-14 $18.86 $19.16 $18.28 $18.46 $18.46 9,608,849
2018-12-13 $19.05 $19.29 $18.94 $19.02 $19.02 8,942,906
2018-12-12 $18.76 $19.34 $18.76 $18.99 $18.99 12,228,683
2018-12-11 $18.69 $18.69 $18.17 $18.51 $18.51 15,146,121
2018-12-10 $18.95 $18.95 $17.83 $18.44 $18.44 23,821,486
2018-12-07 $20.19 $20.33 $19.37 $19.41 $19.41 9,160,583
2018-12-06 $20.34 $20.34 $19.42 $20.26 $20.26 17,275,108
2018-12-04 $21.52 $21.57 $20.53 $20.55 $20.55 12,206,662
2018-12-03 $21.89 $22.02 $21.48 $21.59 $21.59 8,370,146
2018-11-30 $21.89 $21.96 $21.53 $21.54 $21.54 7,217,489
2018-11-29 $21.78 $22.02 $21.73 $21.90 $21.90 11,050,051
2018-11-28 $21.80 $21.88 $21.47 $21.84 $21.84 8,635,621
2018-11-27 $21.85 $21.89 $21.42 $21.80 $21.80 11,243,614
2018-11-26 $22.07 $22.29 $21.70 $21.86 $21.86 7,666,995
2018-11-23 $21.87 $22.28 $21.83 $21.94 $21.94 1,536,107
2018-11-21 $21.92 $22.28 $21.90 $22.04 $22.04 5,634,084
2018-11-20 $21.58 $22.13 $21.58 $21.77 $21.77 8,310,651
2018-11-19 $22.14 $22.35 $21.65 $22.00 $22.00 8,370,734
2018-11-16 $22.49 $22.83 $22.12 $22.25 $22.25 9,454,689
2018-11-15 $22.66 $22.81 $22.06 $22.62 $22.62 12,978,253
2018-11-14 $23.60 $23.75 $22.46 $22.67 $22.67 11,834,978
2018-11-13 $23.59 $23.97 $23.38 $23.53 $23.53 13,578,454
2018-11-12 $23.50 $23.81 $23.30 $23.69 $23.69 7,393,159
2018-11-09 $23.64 $23.68 $22.97 $23.45 $23.45 6,637,061
2018-11-08 $23.50 $23.97 $23.25 $23.84 $23.84 11,337,258
2018-11-07 $23.10 $23.73 $23.03 $23.73 $23.73 9,748,530
2018-11-06 $23.12 $23.32 $22.81 $23.09 $23.09 9,749,853
2018-11-05 $23.00 $23.34 $21.98 $22.85 $22.85 18,399,866
2018-11-02 $22.86 $23.33 $22.48 $22.59 $22.59 11,392,265
2018-11-01 $21.16 $23.08 $21.00 $23.00 $23.00 27,303,989
2018-10-31 $19.79 $20.30 $19.51 $19.98 $19.98 16,059,067
2018-10-30 $19.66 $19.96 $19.38 $19.76 $19.76 8,088,769
2018-10-29 $19.90 $20.28 $19.30 $19.58 $19.58 8,241,140
2018-10-26 $19.86 $20.09 $19.34 $19.70 $19.70 11,643,243
2018-10-25 $19.83 $20.62 $19.83 $20.30 $20.30 6,477,070
2018-10-24 $21.15 $21.49 $19.76 $19.81 $19.81 9,782,950
2018-10-23 $20.70 $21.46 $20.57 $21.24 $21.24 9,028,387
2018-10-22 $21.51 $21.61 $21.20 $21.23 $21.23 8,304,949
2018-10-19 $21.37 $21.77 $21.31 $21.43 $21.43 4,090,659
2018-10-18 $21.28 $21.88 $21.14 $21.27 $21.27 10,095,039
2018-10-17 $21.70 $21.70 $20.87 $21.19 $21.19 13,095,197
2018-10-16 $21.92 $22.28 $21.91 $22.26 $22.26 5,488,108
2018-10-15 $21.32 $21.79 $21.30 $21.74 $21.74 7,880,827
2018-10-12 $20.89 $21.55 $20.78 $21.38 $21.38 11,357,027
2018-10-11 $20.81 $21.10 $20.31 $20.45 $20.45 12,138,541
2018-10-10 $21.05 $21.34 $20.92 $21.08 $21.08 8,793,250
2018-10-09 $21.36 $21.48 $20.71 $21.23 $21.23 11,467,044
2018-10-08 $21.46 $21.61 $21.00 $21.37 $21.37 8,214,084
2018-10-05 $21.75 $21.80 $21.13 $21.50 $21.50 7,280,874
2018-10-04 $21.62 $22.19 $21.62 $21.84 $21.84 13,771,569
2018-10-03 $22.09 $22.10 $21.51 $21.61 $21.61 11,000,450
2018-10-02 $21.50 $22.26 $21.42 $21.81 $21.81 16,055,178
2018-10-01 $22.01 $22.16 $21.42 $21.46 $21.46 15,534,176
2018-09-28 $21.28 $21.62 $21.24 $21.54 $21.54 11,427,709
2018-09-27 $22.00 $22.02 $21.20 $21.24 $21.24 22,620,114
2018-09-26 $23.25 $23.28 $21.63 $21.96 $21.96 27,724,693
2018-09-25 $23.89 $24.20 $23.25 $23.27 $23.27 8,762,591
2018-09-24 $24.24 $24.41 $23.62 $23.86 $23.86 9,955,633
2018-09-21 $24.75 $24.96 $24.24 $24.36 $24.36 9,309,535
2018-09-20 $24.61 $25.00 $24.52 $24.83 $24.83 9,173,315
2018-09-19 $24.46 $25.13 $24.31 $24.64 $24.64 17,166,026
2018-09-18 $23.29 $24.51 $23.08 $24.46 $24.46 21,119,177
2018-09-17 $24.10 $24.54 $23.32 $23.43 $23.43 29,339,362
2018-09-14 $22.45 $22.89 $21.88 $22.85 $22.85 11,568,436
2018-09-13 $22.44 $22.57 $22.18 $22.21 $22.21 10,367,687
2018-09-12 $22.00 $22.37 $21.81 $22.20 $22.20 10,730,260
2018-09-11 $21.00 $22.05 $20.90 $21.88 $21.88 13,709,120
2018-09-10 $21.63 $21.69 $21.05 $21.06 $21.06 7,659,292
2018-09-07 $21.30 $21.80 $21.02 $21.50 $21.50 9,728,467
2018-09-06 $22.60 $22.67 $21.55 $21.75 $21.75 16,139,722
2018-09-05 $22.58 $22.92 $22.45 $22.64 $22.64 6,848,178
2018-09-04 $22.72 $22.89 $22.35 $22.70 $22.70 8,611,450
2018-08-31 $23.03 $23.20 $22.86 $22.91 $22.91 5,365,923
2018-08-30 $23.33 $23.51 $23.05 $23.13 $23.13 5,542,042
2018-08-29 $23.44 $23.45 $23.05 $23.29 $23.29 6,408,030
2018-08-28 $23.10 $23.71 $22.86 $23.48 $23.48 10,586,757
2018-08-27 $23.35 $23.44 $22.91 $23.08 $23.08 12,530,984
2018-08-24 $23.91 $23.99 $22.92 $23.02 $23.02 15,230,431
2018-08-23 $24.50 $24.59 $23.72 $23.80 $23.80 20,025,936
2018-08-22 $25.10 $25.10 $24.27 $24.51 $24.51 12,602,420
2018-08-21 $25.73 $25.96 $25.01 $25.17 $25.17 12,782,073
2018-08-20 $24.41 $25.66 $24.30 $25.65 $25.65 17,820,817
2018-08-17 $24.17 $24.37 $23.45 $24.22 $24.22 16,476,663
2018-08-16 $22.72 $24.29 $22.47 $24.11 $24.11 29,609,626
2018-08-15 $22.41 $22.56 $21.70 $22.47 $22.47 9,119,695
2018-08-14 $22.06 $22.14 $21.82 $22.12 $22.12 8,342,567
2018-08-13 $22.52 $22.71 $21.87 $21.95 $21.95 11,266,904
2018-08-10 $22.18 $22.59 $22.16 $22.48 $22.48 4,126,195
2018-08-09 $22.79 $22.85 $22.25 $22.33 $22.33 8,689,708
2018-08-08 $23.44 $23.70 $22.41 $22.57 $22.57 12,309,144
2018-08-07 $22.50 $23.45 $22.45 $23.27 $23.27 11,422,250
2018-08-06 $22.25 $23.21 $21.94 $22.11 $22.11 17,462,818
2018-08-03 $21.67 $22.20 $21.36 $22.17 $22.17 9,847,550
2018-08-02 $22.88 $23.37 $21.31 $21.61 $21.61 34,892,180
2018-08-01 $23.91 $24.16 $23.76 $23.87 $23.87 11,527,008
2018-07-31 $23.73 $24.15 $23.63 $23.94 $23.94 6,893,209
2018-07-30 $23.34 $23.89 $23.30 $23.73 $23.73 8,070,908
2018-07-27 $23.70 $23.75 $22.95 $23.14 $23.14 6,912,270
2018-07-26 $23.81 $23.90 $23.51 $23.70 $23.70 6,846,343
2018-07-25 $23.31 $23.84 $23.19 $23.70 $23.70 7,549,631
2018-07-24 $23.46 $23.60 $23.13 $23.18 $23.18 5,709,671
2018-07-23 $22.88 $23.41 $22.85 $23.18 $23.18 7,120,249
2018-07-20 $23.16 $23.33 $22.93 $22.93 $22.93 4,497,750
2018-07-19 $23.34 $23.52 $22.93 $23.06 $23.06 5,714,844
2018-07-18 $22.92 $23.63 $22.50 $23.53 $23.53 7,559,148
2018-07-17 $23.15 $23.42 $23.12 $23.13 $23.13 5,131,374
2018-07-16 $23.34 $23.51 $23.10 $23.30 $23.30 6,314,754
2018-07-13 $23.64 $23.74 $23.10 $23.29 $23.29 9,083,267
2018-07-12 $23.89 $24.08 $23.66 $23.73 $23.73 7,073,824
2018-07-11 $23.93 $23.93 $23.42 $23.75 $23.75 8,813,673
2018-07-10 $24.26 $24.43 $24.11 $24.14 $24.14 6,319,168
2018-07-09 $24.07 $24.29 $23.93 $24.25 $24.25 10,339,776
2018-07-06 $23.92 $24.30 $23.77 $24.13 $24.13 8,202,408
2018-07-05 $24.77 $24.85 $23.84 $23.92 $23.92 12,215,469
2018-07-03 $24.60 $25.10 $24.43 $24.70 $24.70 5,774,459
2018-07-02 $24.04 $24.47 $23.90 $24.47 $24.47 6,222,618
2018-06-29 $24.90 $25.14 $24.31 $24.32 $24.32 12,675,344
2018-06-28 $23.52 $24.71 $23.50 $24.71 $24.71 14,804,979
2018-06-27 $23.62 $24.27 $23.57 $23.64 $23.64 7,915,479
2018-06-26 $23.73 $23.78 $23.10 $23.62 $23.62 8,864,745
2018-06-25 $23.99 $24.40 $23.30 $23.57 $23.57 8,453,878
2018-06-22 $24.05 $24.20 $23.91 $23.99 $23.99 4,363,546
2018-06-21 $24.28 $24.60 $23.93 $24.01 $24.01 10,433,697
2018-06-20 $24.23 $24.78 $24.05 $24.28 $24.28 7,926,986
2018-06-19 $24.19 $24.25 $23.57 $24.05 $24.05 8,745,241
2018-06-18 $23.77 $24.27 $23.54 $24.22 $24.22 9,018,203
2018-06-15 $23.45 $23.95 $23.34 $23.76 $23.76 7,577,540
2018-06-14 $24.20 $24.26 $23.31 $23.78 $23.78 12,436,846
2018-06-13 $24.22 $24.50 $23.73 $24.33 $24.33 11,046,564
2018-06-12 $23.21 $24.42 $23.18 $24.02 $24.02 18,129,311
2018-06-11 $23.26 $23.48 $22.76 $23.19 $23.19 11,673,421
2018-06-08 $21.85 $23.17 $21.82 $23.11 $23.11 22,321,602
2018-06-07 $21.76 $21.89 $21.59 $21.89 $21.89 10,252,062
2018-06-06 $21.50 $21.92 $21.25 $21.80 $21.80 15,414,857
2018-06-05 $21.58 $21.80 $21.48 $21.52 $21.52 6,884,723
2018-06-04 $21.90 $21.95 $21.37 $21.68 $21.68 8,087,312
2018-06-01 $21.63 $22.14 $21.61 $21.89 $21.89 17,940,639
2018-05-31 $21.65 $21.88 $21.43 $21.50 $21.50 10,447,836
2018-05-30 $21.53 $21.76 $21.51 $21.65 $21.65 9,173,514
2018-05-29 $22.00 $22.05 $21.18 $21.54 $21.54 11,687,283
2018-05-25 $21.57 $22.18 $21.55 $22.18 $22.18 13,239,575
2018-05-24 $21.35 $21.72 $21.26 $21.63 $21.63 15,128,478
2018-05-23 $20.86 $21.35 $20.73 $21.15 $21.15 9,857,465
2018-05-22 $21.19 $21.22 $20.94 $21.00 $21.00 8,729,246
2018-05-21 $21.49 $21.49 $20.94 $21.09 $21.09 8,690,912
2018-05-18 $21.09 $21.35 $20.90 $21.23 $21.23 11,146,552
2018-05-17 $21.10 $21.20 $20.62 $21.12 $21.12 13,746,991
2018-05-16 $21.20 $21.36 $20.75 $20.88 $20.88 23,903,983
2018-05-15 $20.25 $20.55 $20.12 $20.30 $20.30 9,426,987
2018-05-14 $19.79 $20.74 $19.76 $20.38 $20.38 23,779,177
2018-05-11 $19.25 $19.40 $18.96 $19.31 $19.31 8,097,632
2018-05-10 $19.23 $19.48 $19.18 $19.24 $19.24 7,288,468
2018-05-09 $19.08 $19.35 $18.82 $19.33 $19.33 10,806,431
2018-05-08 $18.64 $19.29 $18.62 $18.90 $18.90 12,597,575
2018-05-07 $18.05 $18.87 $17.96 $18.62 $18.62 18,731,743
2018-05-04 $18.00 $18.01 $16.97 $17.83 $17.83 19,621,516
2018-05-03 $19.26 $19.50 $17.59 $17.78 $17.78 35,952,927
2018-05-02 $18.69 $18.90 $18.57 $18.60 $18.60 15,162,782
2018-05-01 $17.95 $18.80 $17.95 $18.71 $18.71 15,818,296
2018-04-30 $17.69 $18.54 $17.68 $17.98 $17.98 17,213,334
2018-04-27 $17.80 $17.97 $17.52 $17.83 $17.83 7,773,581
2018-04-26 $17.32 $17.80 $17.08 $17.67 $17.67 11,937,998
2018-04-25 $17.53 $17.58 $16.97 $17.27 $17.27 8,111,462
2018-04-24 $17.81 $18.39 $17.49 $17.56 $17.56 11,732,968
2018-04-23 $17.85 $18.04 $17.72 $17.85 $17.85 6,831,195
2018-04-20 $17.85 $17.99 $17.72 $17.82 $17.82 8,379,213
2018-04-19 $17.93 $18.03 $17.29 $17.71 $17.71 10,261,466
2018-04-18 $17.97 $18.01 $17.81 $17.92 $17.92 4,709,870
2018-04-17 $18.04 $18.08 $17.74 $17.84 $17.84 6,882,260
2018-04-16 $18.10 $18.15 $17.88 $18.06 $18.06 5,195,320
2018-04-13 $18.41 $18.41 $17.80 $18.05 $18.05 6,790,702
2018-04-12 $18.24 $18.42 $18.14 $18.18 $18.18 9,160,612
2018-04-11 $17.70 $18.18 $17.68 $17.99 $17.99 12,154,787
2018-04-10 $17.42 $17.99 $17.41 $17.88 $17.88 12,821,675
2018-04-09 $16.98 $17.36 $16.80 $17.13 $17.13 8,461,209
2018-04-06 $17.02 $17.17 $16.64 $16.88 $16.88 6,183,976
2018-04-05 $17.40 $17.44 $17.03 $17.22 $17.22 8,394,569
2018-04-04 $16.66 $17.30 $16.62 $17.24 $17.24 6,203,369
2018-04-03 $16.87 $17.05 $16.46 $16.95 $16.95 6,480,976
2018-04-02 $17.03 $17.08 $16.35 $16.77 $16.77 10,845,900
2018-03-29 $17.18 $17.20 $16.91 $17.09 $17.09 8,311,410
2018-03-28 $16.84 $17.25 $16.72 $17.04 $17.04 8,534,302
2018-03-27 $17.00 $17.20 $16.60 $16.68 $16.68 8,862,359
2018-03-26 $17.09 $17.13 $16.48 $16.87 $16.87 10,983,226
2018-03-23 $17.32 $17.41 $16.91 $16.91 $16.91 11,483,806
2018-03-22 $17.39 $17.95 $17.30 $17.31 $17.31 7,895,222
2018-03-21 $17.63 $17.79 $17.24 $17.60 $17.60 10,341,608
2018-03-20 $17.92 $18.01 $17.25 $17.68 $17.68 14,400,167
2018-03-19 $18.37 $18.52 $17.67 $17.91 $17.91 9,961,379
2018-03-16 $18.00 $18.92 $17.90 $18.37 $18.37 16,837,271
2018-03-15 $18.60 $18.67 $17.82 $18.05 $18.05 17,089,774
2018-03-14 $19.35 $19.40 $18.50 $18.57 $18.57 12,239,415
2018-03-13 $19.34 $19.70 $19.28 $19.32 $19.32 9,741,550
2018-03-12 $19.14 $19.59 $19.11 $19.50 $19.50 10,327,591
2018-03-09 $19.16 $19.33 $18.98 $19.18 $19.18 7,848,472
2018-03-08 $19.05 $19.19 $18.97 $19.12 $19.12 11,729,540
2018-03-07 $18.92 $19.14 $18.57 $19.07 $19.07 9,575,810
2018-03-06 $19.42 $19.46 $18.94 $19.18 $19.18 7,106,485
2018-03-05 $19.21 $19.49 $19.19 $19.33 $19.33 8,323,301
2018-03-02 $18.86 $19.27 $18.47 $19.16 $19.16 9,735,363
2018-03-01 $18.71 $19.13 $18.38 $18.87 $18.87 11,166,223
2018-02-28 $19.56 $19.62 $18.71 $18.72 $18.72 13,329,969
2018-02-27 $20.00 $20.22 $19.30 $19.38 $19.38 11,122,502
2018-02-26 $19.84 $20.14 $19.45 $20.00 $20.00 15,048,464
2018-02-23 $19.94 $20.14 $19.81 $20.04 $20.04 7,269,429
2018-02-22 $20.14 $20.24 $19.67 $19.80 $19.80 8,477,059
2018-02-21 $19.98 $20.61 $19.70 $20.09 $20.09 13,951,476
2018-02-20 $20.80 $20.87 $19.79 $19.98 $19.98 17,815,403
2018-02-16 $21.04 $21.10 $20.75 $20.90 $20.90 14,772,734
2018-02-15 $21.02 $21.56 $20.52 $20.81 $20.81 50,279,407
2018-02-14 $18.44 $19.48 $18.35 $19.33 $19.33 16,911,368
2018-02-13 $18.83 $19.18 $18.36 $18.52 $18.52 18,880,985
2018-02-12 $18.91 $19.66 $18.65 $19.27 $19.27 16,654,863
2018-02-09 $18.50 $18.85 $17.75 $18.61 $18.61 21,763,501
2018-02-08 $18.40 $19.95 $18.24 $18.64 $18.64 48,797,931
2018-02-07 $20.26 $21.00 $20.19 $20.85 $20.85 17,121,579
2018-02-06 $19.30 $20.40 $19.12 $20.40 $20.40 15,922,818
2018-02-05 $20.11 $20.33 $19.05 $19.74 $19.74 18,607,172
2018-02-02 $20.81 $21.02 $20.35 $20.57 $20.57 14,592,143
2018-02-01 $20.62 $21.60 $20.42 $21.18 $21.18 16,406,299
2018-01-31 $20.69 $20.98 $20.16 $20.41 $20.41 15,044,200
2018-01-30 $20.31 $20.86 $20.01 $20.65 $20.65 17,896,482
2018-01-29 $21.29 $21.84 $21.07 $21.61 $21.61 10,368,863
2018-01-26 $21.20 $21.68 $21.17 $21.33 $21.33 10,299,459
2018-01-25 $20.63 $21.19 $20.40 $21.16 $21.16 9,374,382
2018-01-24 $20.83 $20.99 $20.21 $20.57 $20.57 14,828,858
2018-01-23 $20.75 $21.22 $20.72 $20.95 $20.95 10,181,591
2018-01-22 $20.17 $21.39 $20.15 $21.02 $21.02 20,759,294
2018-01-19 $20.78 $21.25 $20.14 $20.70 $20.70 21,428,408
2018-01-18 $21.05 $21.14 $20.27 $20.71 $20.71 27,964,019
2018-01-17 $21.31 $21.61 $20.88 $21.48 $21.48 17,032,999
2018-01-16 $22.00 $22.25 $21.15 $21.41 $21.41 24,637,331
2018-01-12 $21.75 $22.64 $21.65 $22.07 $22.07 40,555,440
2018-01-11 $20.38 $21.75 $20.26 $21.74 $21.74 35,280,893
2018-01-10 $19.44 $20.28 $19.33 $20.04 $20.04 32,640,576
2018-01-09 $19.35 $19.65 $19.15 $19.37 $19.37 19,476,176
2018-01-08 $19.31 $19.39 $18.87 $19.12 $19.12 12,056,428
2018-01-05 $19.45 $19.62 $19.17 $19.22 $19.22 13,273,518
2018-01-04 $19.47 $19.75 $19.09 $19.58 $19.58 22,939,160
2018-01-03 $18.92 $19.33 $18.70 $19.13 $19.13 22,766,857
2018-01-02 $18.76 $19.22 $18.56 $19.11 $19.11 17,464,555
2017-12-29 $18.98 $19.13 $18.95 $18.95 $18.95 10,559,214
2017-12-28 $18.95 $19.04 $18.81 $19.00 $19.00 11,386,942
2017-12-27 $18.93 $19.18 $18.78 $19.10 $19.10 14,201,883
2017-12-26 $18.91 $19.31 $18.88 $18.92 $18.92 17,829,394
2017-12-22 $18.51 $18.89 $18.36 $18.75 $18.75 16,124,678
2017-12-21 $17.36 $18.53 $17.29 $18.50 $18.50 23,138,255
2017-12-20 $17.97 $18.14 $17.30 $17.45 $17.45 22,214,192
2017-12-19 $18.38 $18.51 $17.64 $17.90 $17.90 25,882,384
2017-12-18 $18.36 $19.24 $18.33 $18.52 $18.52 32,664,503
2017-12-15 $17.79 $18.70 $17.50 $18.61 $18.61 66,141,613
2017-12-14 $18.31 $18.54 $15.70 $17.30 $17.30 113,804,828
2017-12-13 $16.53 $16.60 $15.33 $15.70 $15.70 30,494,573
2017-12-12 $16.25 $16.72 $16.17 $16.52 $16.52 24,607,871
2017-12-11 $16.19 $16.74 $16.05 $16.44 $16.44 21,745,401
2017-12-08 $15.15 $16.33 $15.15 $16.06 $16.06 37,016,742
2017-12-07 $14.38 $15.17 $14.38 $15.00 $15.00 15,848,049
2017-12-06 $15.06 $15.17 $14.04 $14.32 $14.32 22,053,688
2017-12-05 $15.06 $15.38 $14.84 $15.06 $15.06 10,220,158
2017-12-04 $15.37 $15.56 $15.01 $15.05 $15.05 12,780,598
2017-12-01 $14.89 $15.80 $14.80 $15.26 $15.26 26,518,475
2017-11-30 $15.05 $15.15 $14.61 $14.82 $14.82 18,898,851
2017-11-29 $14.81 $15.10 $14.75 $15.07 $15.07 21,747,832
2017-11-28 $14.95 $15.03 $14.31 $14.69 $14.69 26,393,231
2017-11-27 $13.99 $14.68 $13.97 $14.65 $14.65 40,020,104
2017-11-24 $13.95 $14.28 $13.56 $13.70 $13.62 15,935,601
2017-11-22 $13.29 $13.73 $13.29 $13.48 $13.40 11,806,908
2017-11-21 $13.11 $13.43 $13.00 $13.33 $13.25 14,440,479
2017-11-20 $13.82 $13.84 $12.97 $13.08 $13.00 23,625,988
2017-11-17 $12.73 $13.96 $12.71 $13.84 $13.76 40,802,531
2017-11-16 $12.43 $12.82 $12.40 $12.79 $12.72 27,048,828
2017-11-15 $11.68 $12.66 $11.49 $12.60 $12.53 34,875,467
2017-11-14 $11.66 $11.85 $11.52 $11.75 $11.68 13,825,944
2017-11-13 $11.59 $11.85 $11.44 $11.74 $11.67 16,182,039
2017-11-10 $11.81 $11.96 $11.50 $11.78 $11.71 16,789,929
2017-11-09 $11.49 $11.98 $11.49 $11.85 $11.78 21,155,742
2017-11-08 $11.69 $12.03 $11.41 $11.83 $11.76 23,480,005
2017-11-07 $12.12 $12.18 $11.63 $11.69 $11.62 31,373,260
2017-11-06 $11.94 $12.57 $11.82 $12.41 $12.34 60,727,589
2017-11-03 $10.96 $11.71 $10.91 $11.40 $11.33 53,092,575
2017-11-02 $11.98 $12.24 $10.85 $11.23 $11.17 117,607,564
2017-11-01 $13.55 $14.08 $13.38 $14.02 $13.94 25,761,439
2017-10-31 $13.85 $14.12 $13.37 $13.80 $13.72 32,370,098
2017-10-30 $13.36 $14.00 $13.34 $13.55 $13.47 23,250,514
2017-10-27 $13.77 $13.77 $13.26 $13.32 $13.24 16,893,728
2017-10-26 $13.76 $14.01 $13.66 $13.69 $13.61 16,680,128
2017-10-25 $14.28 $14.28 $13.52 $13.94 $13.86 22,660,747
2017-10-24 $14.57 $14.58 $14.20 $14.28 $14.20 16,823,270
2017-10-23 $14.93 $14.95 $14.51 $14.54 $14.46 14,013,297
2017-10-20 $14.94 $14.99 $14.73 $14.90 $14.81 13,292,865
2017-10-19 $14.59 $14.97 $14.47 $14.93 $14.84 14,599,142
2017-10-18 $14.80 $14.94 $14.40 $14.62 $14.54 17,283,192
2017-10-17 $14.75 $14.97 $14.58 $14.74 $14.65 14,505,674
2017-10-16 $15.12 $15.15 $14.53 $14.71 $14.63 22,592,517
2017-10-13 $15.18 $15.22 $14.30 $14.98 $14.89 27,439,869
2017-10-12 $15.80 $15.82 $15.03 $15.15 $15.06 20,246,363
2017-10-11 $15.93 $15.95 $15.70 $15.76 $15.67 8,605,676
2017-10-10 $15.81 $15.95 $15.64 $15.89 $15.80 12,372,657
2017-10-09 $16.00 $16.15 $15.75 $15.77 $15.68 10,754,503
2017-10-06 $15.68 $15.97 $15.67 $15.94 $15.85 19,658,567
2017-10-05 $16.10 $16.15 $15.58 $15.68 $15.59 37,585,420
2017-10-04 $16.33 $16.74 $16.05 $16.08 $15.99 79,187,782
2017-10-03 $18.88 $19.16 $18.14 $18.82 $18.71 22,565,501
2017-10-02 $17.65 $18.77 $17.65 $18.47 $18.36 24,053,090
2017-09-29 $17.15 $17.75 $17.15 $17.60 $17.50 12,963,884
2017-09-28 $17.73 $17.86 $17.00 $17.16 $17.06 20,799,539
2017-09-27 $17.32 $17.75 $17.23 $17.62 $17.52 13,788,512
2017-09-26 $17.31 $17.42 $17.17 $17.26 $17.16 8,254,793
2017-09-25 $17.23 $17.42 $17.07 $17.17 $17.07 9,897,275
2017-09-22 $17.21 $17.32 $17.05 $17.19 $17.09 8,986,279
2017-09-21 $17.14 $17.33 $16.91 $17.15 $17.05 15,443,089
2017-09-20 $17.25 $17.54 $16.96 $17.11 $17.01 16,367,070
2017-09-19 $17.09 $17.33 $17.02 $17.19 $17.09 20,468,646
2017-09-18 $18.10 $18.14 $16.81 $16.99 $16.89 33,252,841
2017-09-15 $18.48 $18.52 $17.81 $18.10 $18.00 20,967,151
2017-09-14 $18.97 $19.22 $18.13 $18.36 $18.25 18,316,085
2017-09-13 $19.15 $19.55 $18.73 $18.86 $18.75 24,440,533
2017-09-12 $19.95 $20.10 $18.72 $19.33 $19.22 59,705,100
2017-09-11 $17.88 $19.24 $17.33 $18.50 $18.39 98,546,000
2017-09-08 $15.42 $15.56 $15.26 $15.50 $15.41 14,843,067
2017-09-07 $15.62 $15.85 $15.44 $15.47 $15.38 13,320,567
2017-09-06 $15.39 $15.58 $15.22 $15.52 $15.43 13,418,644
2017-09-05 $15.93 $16.11 $15.32 $15.41 $15.32 21,149,618
2017-09-01 $15.94 $16.16 $15.75 $15.90 $15.81 20,045,149
2017-08-31 $15.74 $16.28 $15.65 $15.86 $15.77 32,677,800
2017-08-30 $15.82 $15.91 $15.32 $15.46 $15.37 19,484,318
2017-08-29 $15.75 $15.83 $15.45 $15.77 $15.68 15,517,446
2017-08-28 $16.25 $16.31 $15.72 $15.93 $15.84 17,771,092
2017-08-25 $16.31 $16.56 $16.17 $16.21 $16.12 11,590,321
2017-08-24 $16.03 $16.63 $15.85 $16.36 $16.19 23,111,099
2017-08-23 $17.01 $17.02 $16.45 $16.49 $16.32 19,962,217
2017-08-22 $16.94 $17.47 $16.73 $17.01 $16.84 14,915,549
2017-08-21 $17.22 $17.31 $16.89 $17.04 $16.87 11,713,750
2017-08-18 $17.14 $17.53 $17.10 $17.30 $17.12 9,162,890
2017-08-17 $17.54 $17.75 $17.08 $17.10 $16.93 12,988,997
2017-08-16 $17.95 $18.01 $17.22 $17.49 $17.31 24,940,389
2017-08-15 $17.21 $18.01 $17.07 $17.97 $17.79 22,655,047
2017-08-14 $17.52 $17.78 $17.06 $17.16 $16.99 20,226,495
2017-08-11 $17.21 $17.45 $16.81 $17.30 $17.12 25,100,576
2017-08-10 $17.75 $17.94 $17.12 $17.19 $17.02 41,575,694
2017-08-09 $18.49 $18.49 $17.47 $17.50 $17.32 60,133,256
2017-08-08 $19.14 $19.42 $18.21 $18.29 $18.10 51,308,881
2017-08-07 $19.97 $20.14 $18.50 $18.59 $18.40 85,169,663
2017-08-04 $22.68 $22.75 $20.41 $20.60 $20.39 93,317,085
2017-08-03 $25.75 $26.37 $23.33 $23.75 $23.51 106,521,800
2017-08-02 $31.56 $31.58 $30.80 $31.25 $30.93 9,178,193
2017-08-01 $32.26 $32.33 $31.68 $31.86 $31.54 6,224,463
2017-07-31 $32.26 $32.51 $32.00 $32.17 $31.84 4,863,738
2017-07-28 $32.37 $32.44 $32.09 $32.34 $32.01 4,046,745
2017-07-27 $33.12 $33.24 $32.14 $32.45 $32.12 7,325,886
2017-07-26 $32.78 $33.18 $32.58 $33.04 $32.70 4,194,510
2017-07-25 $32.51 $32.91 $32.50 $32.76 $32.43 4,028,676
2017-07-24 $32.44 $32.78 $32.31 $32.47 $32.14 4,106,220
2017-07-21 $32.40 $32.65 $32.23 $32.64 $32.31 3,251,371
2017-07-20 $32.12 $32.74 $32.03 $32.43 $32.10 5,753,562
2017-07-19 $32.00 $32.26 $31.68 $31.92 $31.60 3,992,564
2017-07-18 $31.90 $32.27 $31.51 $31.95 $31.62 5,314,284
2017-07-17 $31.30 $32.08 $31.01 $31.83 $31.51 7,793,682
2017-07-14 $33.19 $33.39 $31.57 $31.90 $31.58 15,950,140
2017-07-13 $32.68 $33.82 $32.18 $33.19 $32.85 20,802,520
2017-07-12 $31.20 $32.13 $30.94 $32.09 $31.76 10,417,087
2017-07-11 $31.07 $31.36 $30.80 $30.97 $30.65 5,134,670
2017-07-10 $31.49 $31.59 $31.03 $31.17 $30.85 7,056,170
2017-07-07 $32.00 $32.05 $31.15 $31.54 $31.22 5,054,815
2017-07-06 $32.43 $32.50 $31.70 $31.77 $31.45 5,289,471
2017-07-05 $33.35 $33.45 $32.28 $32.71 $32.38 6,079,440
2017-07-03 $33.24 $33.57 $33.21 $33.31 $32.97 2,116,841
2017-06-30 $32.85 $33.41 $32.53 $33.22 $32.88 5,458,656
2017-06-29 $32.99 $33.53 $32.77 $32.83 $32.50 6,595,458
2017-06-28 $32.31 $33.08 $32.30 $32.81 $32.48 5,143,640
2017-06-27 $33.09 $33.09 $32.10 $32.16 $31.83 5,244,417
2017-06-26 $32.81 $33.41 $32.77 $32.95 $32.61 6,896,511
2017-06-23 $32.55 $32.81 $32.30 $32.61 $32.28 5,603,626
2017-06-22 $31.27 $32.57 $31.21 $32.52 $32.19 11,002,452
2017-06-21 $31.48 $31.60 $30.90 $31.05 $30.73 7,337,301
2017-06-20 $31.17 $31.56 $30.96 $31.37 $31.05 4,563,739
2017-06-19 $31.04 $31.44 $30.87 $31.33 $31.01 5,539,368
2017-06-16 $30.69 $30.93 $30.03 $30.92 $30.61 6,067,544
2017-06-15 $31.02 $31.83 $30.36 $30.43 $30.12 11,461,356
2017-06-14 $30.60 $30.70 $30.36 $30.67 $30.36 4,835,086
2017-06-13 $30.67 $30.86 $30.26 $30.52 $30.21 5,052,650
2017-06-12 $30.28 $30.92 $30.23 $30.44 $30.13 8,401,472
2017-06-09 $29.86 $30.32 $29.64 $30.22 $29.91 11,414,906
2017-06-08 $28.91 $29.68 $28.81 $29.53 $29.23 11,231,433
2017-06-07 $28.90 $29.43 $28.62 $28.78 $28.49 10,149,625
2017-06-06 $28.77 $28.87 $28.32 $28.75 $28.46 6,430,830
2017-06-05 $28.94 $29.31 $28.44 $28.99 $28.69 7,427,795
2017-06-02 $29.41 $29.66 $28.85 $29.03 $28.73 8,300,515
2017-06-01 $27.86 $29.22 $27.86 $29.01 $28.71 13,393,282
2017-05-31 $28.36 $28.49 $27.60 $27.86 $27.30 15,180,705
2017-05-30 $28.55 $28.72 $27.76 $27.82 $27.27 10,641,124
2017-05-26 $28.70 $28.71 $28.25 $28.50 $27.93 6,215,511
2017-05-25 $28.84 $29.05 $28.52 $28.71 $28.14 8,204,213
2017-05-24 $28.57 $29.15 $28.06 $28.98 $28.40 14,427,470
2017-05-23 $29.26 $29.29 $28.47 $28.76 $28.19 14,913,082
2017-05-22 $29.92 $30.06 $29.36 $29.44 $28.85 6,178,960
2017-05-19 $29.97 $30.32 $29.77 $29.88 $29.28 6,837,844
2017-05-18 $30.58 $30.59 $29.46 $29.67 $29.08 12,774,785
2017-05-17 $31.54 $31.65 $30.27 $30.30 $29.70 9,560,559
2017-05-16 $32.41 $32.45 $31.78 $31.78 $31.15 6,830,463
2017-05-15 $31.93 $32.47 $31.85 $32.31 $31.67 6,670,396
2017-05-12 $32.17 $32.48 $31.72 $31.89 $31.25 7,685,821
2017-05-11 $30.64 $32.32 $30.20 $32.00 $31.36 15,682,173
2017-05-10 $31.40 $31.46 $30.25 $31.36 $30.73 11,220,885
2017-05-09 $31.03 $31.53 $30.75 $31.15 $30.53 7,246,065
2017-05-08 $31.13 $31.31 $30.75 $30.79 $30.18 3,930,793
2017-05-05 $31.04 $31.16 $30.71 $31.14 $30.52 5,403,345
2017-05-04 $30.87 $31.15 $30.68 $30.87 $30.25 6,093,435
2017-05-03 $31.80 $31.89 $30.66 $30.72 $30.11 11,453,632
2017-05-02 $31.77 $32.33 $31.32 $32.11 $31.47 5,110,206
2017-05-01 $31.51 $31.70 $31.28 $31.57 $30.94 4,723,531
2017-04-28 $31.94 $31.94 $31.30 $31.58 $30.95 5,029,186
2017-04-27 $31.52 $31.88 $31.28 $31.73 $31.10 3,960,843
2017-04-26 $30.80 $31.67 $30.80 $31.28 $30.66 7,718,236
2017-04-25 $31.31 $31.40 $30.22 $30.76 $30.15 17,095,275
2017-04-24 $31.41 $31.92 $31.40 $31.60 $30.97 6,457,256
2017-04-21 $30.83 $31.22 $30.80 $31.13 $30.51 6,457,490
2017-04-20 $30.76 $30.95 $30.57 $30.76 $30.15 5,850,677
2017-04-19 $31.10 $31.18 $30.64 $30.70 $30.09 5,563,209
2017-04-18 $31.88 $31.94 $30.86 $30.99 $30.37 9,610,352
2017-04-17 $32.19 $32.25 $31.96 $32.15 $31.51 2,386,784
2017-04-13 $32.05 $32.24 $31.93 $32.06 $31.42 3,305,277
2017-04-12 $32.00 $32.18 $31.90 $32.12 $31.48 4,451,153
2017-04-11 $32.69 $32.69 $32.11 $32.14 $31.50 4,089,044
2017-04-10 $32.51 $32.79 $32.36 $32.51 $31.86 5,158,692
2017-04-07 $32.27 $32.94 $31.97 $32.31 $31.67 5,568,295
2017-04-06 $32.00 $32.39 $31.91 $32.35 $31.70 5,702,105
2017-04-05 $32.01 $32.32 $31.90 $31.93 $31.29 4,571,990
2017-04-04 $32.77 $32.80 $31.95 $32.00 $31.36 6,617,605
2017-04-03 $32.17 $32.38 $31.98 $32.19 $31.55 4,108,126
2017-03-31 $32.72 $32.84 $31.98 $32.09 $31.45 10,839,891
2017-03-30 $33.01 $33.05 $32.63 $32.71 $32.06 5,174,259
2017-03-29 $32.95 $33.25 $32.84 $33.05 $32.39 4,336,780
2017-03-28 $33.00 $33.20 $32.79 $32.96 $32.30 4,598,151
2017-03-27 $32.36 $33.19 $32.26 $33.03 $32.37 5,676,623
2017-03-24 $32.71 $32.85 $32.34 $32.76 $32.11 4,130,431
2017-03-23 $32.71 $33.25 $32.65 $32.73 $32.08 4,851,674
2017-03-22 $32.60 $32.68 $32.16 $32.61 $31.96 5,526,316
2017-03-21 $33.56 $33.68 $32.36 $32.53 $31.88 9,261,827
2017-03-20 $33.69 $33.75 $33.39 $33.59 $32.92 4,477,392
2017-03-17 $33.97 $34.09 $33.64 $33.64 $32.97 4,486,627
2017-03-16 $34.19 $34.38 $33.65 $33.93 $33.25 4,717,735
2017-03-15 $33.84 $34.52 $33.80 $34.34 $33.66 9,118,249
2017-03-14 $33.13 $33.74 $33.07 $33.65 $32.98 5,186,861
2017-03-13 $33.52 $33.54 $32.92 $33.30 $32.64 3,987,289
2017-03-10 $33.35 $33.54 $33.07 $33.39 $32.72 4,234,261
2017-03-09 $32.96 $33.34 $32.78 $32.96 $32.30 7,186,411
2017-03-08 $33.45 $33.55 $32.70 $32.83 $32.18 7,744,681
2017-03-07 $33.01 $33.32 $32.55 $33.18 $32.52 9,298,378
2017-03-06 $34.43 $34.49 $33.31 $33.39 $32.72 11,790,111
2017-03-03 $34.97 $35.05 $34.47 $34.70 $34.01 6,860,084
2017-03-02 $34.75 $35.01 $34.66 $34.80 $34.11 5,054,267
2017-03-01 $35.51 $35.64 $34.92 $35.01 $34.31 7,782,316
2017-02-28 $35.25 $35.48 $34.86 $35.02 $34.32 6,448,687
2017-02-27 $35.40 $35.88 $35.22 $35.75 $34.75 5,735,104
2017-02-24 $35.80 $35.91 $35.27 $35.38 $34.39 6,115,394
2017-02-23 $35.83 $36.20 $35.67 $35.82 $34.82 6,348,834
2017-02-22 $36.50 $36.69 $35.96 $35.97 $34.96 6,933,471
2017-02-21 $37.47 $37.94 $36.10 $36.65 $35.63 25,866,456
2017-02-17 $35.82 $36.01 $35.17 $35.20 $34.22 7,883,790
2017-02-16 $36.40 $36.59 $35.52 $35.81 $34.81 14,532,756
2017-02-15 $34.94 $37.02 $34.92 $36.77 $35.74 21,670,993
2017-02-14 $33.83 $35.08 $33.65 $34.90 $33.92 16,688,054
2017-02-13 $33.43 $34.95 $33.25 $34.00 $33.05 22,869,936
2017-02-10 $32.00 $32.50 $31.92 $32.19 $31.29 13,823,830
2017-02-09 $32.55 $32.85 $32.19 $32.25 $31.35 9,257,568
2017-02-08 $32.20 $32.96 $31.90 $32.38 $31.47 15,233,646
2017-02-07 $33.50 $33.52 $32.08 $32.19 $31.29 35,906,738
2017-02-06 $34.20 $34.49 $34.01 $34.35 $33.39 5,628,706
2017-02-03 $34.48 $34.58 $34.01 $34.44 $33.48 7,294,088
2017-02-02 $34.30 $34.53 $33.95 $34.19 $33.23 10,763,707
2017-02-01 $34.20 $34.76 $33.71 $34.69 $33.72 17,253,392
2017-01-31 $32.35 $33.69 $32.19 $33.43 $32.50 36,904,037
2017-01-30 $34.48 $34.99 $34.20 $34.52 $33.55 7,659,746
2017-01-27 $34.05 $34.77 $34.01 $34.59 $33.62 10,950,607
2017-01-26 $33.90 $34.21 $33.58 $33.93 $32.98 10,699,134
2017-01-25 $32.68 $33.99 $32.62 $33.68 $32.74 12,863,681
2017-01-24 $32.79 $32.94 $32.34 $32.60 $31.69 10,457,337
2017-01-23 $33.08 $33.10 $32.11 $32.71 $31.80 14,134,967
2017-01-20 $33.42 $33.57 $33.16 $33.23 $32.30 8,444,310
2017-01-19 $33.98 $34.09 $33.46 $33.47 $32.53 7,498,760
2017-01-18 $33.90 $34.20 $33.73 $34.10 $33.15 10,017,866
2017-01-17 $34.05 $34.12 $33.62 $33.75 $32.81 9,978,935
2017-01-13 $34.25 $34.47 $33.86 $33.97 $33.02 12,592,066
2017-01-12 $34.27 $34.69 $33.93 $33.94 $32.99 10,755,474
2017-01-11 $35.16 $35.49 $33.56 $34.28 $33.32 15,639,638
2017-01-10 $35.05 $35.26 $34.60 $35.20 $34.22 11,956,915
2017-01-09 $35.15 $35.44 $34.93 $35.06 $34.08 11,741,870
2017-01-06 $36.90 $36.98 $35.00 $35.10 $34.12 33,846,514
2017-01-05 $37.96 $38.15 $37.29 $37.96 $36.90 4,983,709
2017-01-04 $38.06 $38.31 $37.58 $37.74 $36.68 6,624,672
2017-01-03 $36.69 $37.48 $36.45 $37.48 $36.43 6,946,245
2016-12-30 $36.00 $36.43 $35.92 $36.25 $35.24 4,945,314
2016-12-29 $35.85 $36.26 $35.81 $36.08 $35.07 3,618,055
2016-12-28 $36.32 $36.46 $35.85 $35.93 $34.93 4,658,676
2016-12-27 $36.64 $36.82 $36.26 $36.34 $35.32 4,335,138
2016-12-23 $36.91 $36.95 $36.46 $36.82 $35.79 2,814,381
2016-12-22 $36.49 $37.39 $36.35 $36.91 $35.88 5,832,829
2016-12-21 $36.25 $36.48 $36.03 $36.37 $35.35 3,549,025
2016-12-20 $36.63 $36.78 $36.03 $36.25 $35.24 4,664,224
2016-12-19 $36.48 $36.87 $36.40 $36.57 $35.55 5,114,182
2016-12-16 $36.96 $36.98 $36.30 $36.51 $35.49 5,486,358
2016-12-15 $36.78 $37.56 $36.42 $36.73 $35.70 6,696,413
2016-12-14 $37.30 $37.51 $36.54 $37.00 $35.97 10,609,123
2016-12-13 $37.58 $37.79 $37.39 $37.66 $36.61 6,750,199
2016-12-12 $36.37 $37.69 $36.36 $37.25 $36.21 8,814,291
2016-12-09 $36.22 $36.86 $36.15 $36.30 $35.28 7,696,056
2016-12-08 $35.40 $36.48 $35.22 $35.91 $34.91 11,320,862
2016-12-07 $35.29 $35.32 $34.62 $35.27 $34.28 10,408,219
2016-12-06 $35.33 $35.95 $34.57 $35.03 $34.05 30,830,747
2016-12-05 $36.65 $37.18 $36.40 $37.04 $36.00 6,751,513
2016-12-02 $36.70 $37.11 $36.41 $36.53 $35.51 6,924,116
2016-12-01 $37.40 $37.68 $36.56 $36.57 $35.55 6,557,776
2016-11-30 $37.79 $38.38 $37.40 $37.70 $36.36 10,812,625
2016-11-29 $38.17 $38.49 $37.71 $37.86 $36.51 5,516,929
2016-11-28 $38.16 $38.40 $38.04 $38.15 $36.79 4,883,086
2016-11-25 $38.20 $38.48 $38.01 $38.21 $36.85 2,320,788
2016-11-23 $37.48 $38.11 $37.12 $38.11 $36.75 6,568,672
2016-11-22 $38.50 $38.69 $37.56 $37.83 $36.48 10,562,786
2016-11-21 $38.69 $38.89 $38.46 $38.80 $37.42 6,112,312
2016-11-18 $39.00 $39.08 $38.50 $38.56 $37.19 6,477,070
2016-11-17 $38.26 $39.41 $38.01 $38.89 $37.51 9,721,567
2016-11-16 $37.78 $38.49 $37.40 $38.07 $36.72 18,396,998
2016-11-15 $39.48 $39.50 $37.25 $37.60 $36.26 27,149,257
2016-11-14 $40.22 $41.19 $39.92 $41.03 $39.57 11,175,944
2016-11-11 $40.38 $40.80 $39.59 $40.65 $39.20 5,830,216
2016-11-10 $40.54 $41.63 $40.02 $40.06 $38.63 12,173,791
2016-11-09 $42.49 $42.90 $39.69 $39.97 $38.55 30,730,084
2016-11-08 $39.45 $39.65 $38.60 $38.77 $37.39 14,442,248
2016-11-07 $40.50 $40.95 $40.11 $40.78 $39.33 8,565,105
2016-11-04 $39.76 $40.78 $39.20 $40.24 $38.81 16,322,657
2016-11-03 $43.34 $43.46 $37.82 $39.20 $37.80 40,938,034
2016-11-02 $43.15 $44.13 $43.08 $43.33 $41.79 7,977,500
2016-11-01 $42.70 $43.55 $42.55 $43.12 $41.59 7,778,008
2016-10-31 $41.94 $42.76 $41.75 $42.74 $41.22 27,345,524
2016-10-28 $43.00 $43.10 $42.11 $42.32 $40.81 6,195,074
2016-10-27 $43.73 $43.81 $43.03 $43.15 $41.61 4,736,799
2016-10-26 $43.76 $44.26 $43.27 $43.36 $41.82 3,594,206
2016-10-25 $43.34 $44.42 $43.29 $43.85 $42.29 12,979,309
2016-10-24 $43.71 $44.15 $43.34 $43.50 $41.95 6,470,676
2016-10-21 $44.08 $44.30 $43.55 $44.00 $42.43 5,860,721
2016-10-20 $43.29 $44.32 $43.13 $44.21 $42.64 9,170,052
2016-10-19 $43.22 $43.47 $42.83 $43.34 $41.80 7,221,339
2016-10-18 $42.01 $43.43 $41.92 $43.26 $41.72 11,232,837
2016-10-17 $42.98 $43.13 $41.67 $41.79 $40.30 11,290,701
2016-10-14 $44.49 $44.49 $42.95 $42.96 $41.43 7,360,771
2016-10-13 $43.82 $44.64 $43.80 $44.28 $42.70 6,948,156
2016-10-12 $44.51 $44.76 $44.00 $44.12 $42.55 4,586,676
2016-10-11 $45.06 $45.14 $44.23 $44.56 $42.97 6,089,256
2016-10-10 $45.76 $45.85 $44.89 $45.04 $43.44 6,864,572
2016-10-07 $45.54 $45.71 $44.96 $45.06 $43.46 4,526,179
2016-10-06 $45.31 $45.60 $44.92 $45.40 $43.78 5,953,975
2016-10-05 $45.79 $45.95 $44.60 $45.19 $43.58 9,511,822
2016-10-04 $46.01 $46.09 $44.98 $45.26 $43.65 7,439,252
2016-10-03 $46.34 $46.51 $45.44 $45.68 $44.05 8,181,096
2016-09-30 $46.36 $46.76 $45.76 $46.01 $44.37 13,279,547
2016-09-29 $48.82 $48.88 $46.08 $46.29 $44.64 20,781,014
2016-09-28 $49.68 $49.86 $48.48 $48.68 $46.95 9,151,610
2016-09-27 $50.06 $50.57 $49.30 $49.47 $47.71 6,099,387
2016-09-26 $51.11 $51.15 $50.12 $50.27 $48.48 4,242,259
2016-09-23 $51.01 $51.51 $50.85 $51.47 $49.64 3,127,561
2016-09-22 $50.65 $51.45 $50.60 $51.23 $49.41 2,969,972
2016-09-21 $50.33 $50.71 $50.04 $50.48 $48.68 3,351,448
2016-09-20 $50.86 $50.89 $50.36 $50.36 $48.57 3,440,644
2016-09-19 $51.51 $51.61 $50.58 $50.70 $48.90 3,598,264
2016-09-16 $51.89 $52.01 $51.45 $51.74 $49.90 4,650,728
2016-09-15 $52.02 $52.28 $51.40 $51.90 $50.05 3,568,438
2016-09-14 $51.81 $52.66 $51.62 $51.95 $50.10 5,628,454
2016-09-13 $51.37 $51.68 $50.85 $51.54 $49.71 3,518,088
2016-09-12 $50.20 $51.79 $50.15 $51.56 $49.73 4,640,140
2016-09-09 $50.74 $50.88 $50.15 $50.21 $48.42 5,846,558
2016-09-08 $51.35 $51.79 $50.93 $51.04 $49.22 4,830,119
2016-09-07 $51.11 $51.45 $50.67 $51.29 $49.46 5,737,819
2016-09-06 $51.26 $51.80 $51.04 $51.33 $49.50 7,258,849
2016-09-02 $51.94 $51.94 $50.68 $51.22 $49.40 5,682,168
2016-09-01 $50.18 $51.21 $50.15 $50.90 $49.09 7,272,777
2016-08-31 $50.62 $50.62 $50.17 $50.39 $48.60 6,549,945
2016-08-30 $50.60 $50.95 $50.38 $50.56 $48.76 5,867,294
2016-08-29 $51.39 $51.49 $50.42 $50.75 $48.94 6,221,066
2016-08-26 $51.35 $51.98 $51.14 $51.55 $49.72 5,395,826
2016-08-25 $51.43 $52.29 $51.11 $51.20 $49.38 10,660,352
2016-08-24 $53.53 $53.96 $49.87 $51.63 $49.79 16,140,806
2016-08-23 $53.45 $53.84 $53.11 $53.20 $51.31 3,437,298
2016-08-22 $53.13 $53.78 $53.07 $53.48 $51.58 3,440,051
2016-08-19 $53.32 $53.59 $52.87 $52.99 $51.10 3,548,116
2016-08-18 $53.29 $53.64 $52.79 $53.05 $51.16 4,665,594
2016-08-17 $53.60 $53.82 $52.65 $53.03 $50.87 6,645,140
2016-08-16 $54.44 $54.83 $53.63 $53.79 $51.59 8,075,612
2016-08-15 $54.26 $55.39 $53.89 $54.54 $52.31 8,082,659
2016-08-12 $53.13 $54.04 $53.01 $53.86 $51.66 6,969,655
2016-08-11 $53.02 $53.52 $52.84 $53.42 $51.24 5,859,819
2016-08-10 $53.21 $53.48 $52.15 $52.61 $50.46 7,133,254
2016-08-09 $53.58 $54.16 $53.33 $53.45 $51.27 5,577,863
2016-08-08 $54.02 $54.23 $52.93 $53.25 $51.08 7,829,867
2016-08-05 $55.20 $55.45 $54.04 $54.21 $52.00 6,582,278
2016-08-04 $53.68 $55.79 $53.51 $55.45 $53.19 9,027,277
2016-08-03 $52.64 $53.89 $52.54 $53.57 $51.38 5,024,408
2016-08-02 $53.39 $53.58 $52.90 $52.96 $50.80 5,447,498
2016-08-01 $53.47 $54.03 $53.43 $53.61 $51.42 4,277,443
2016-07-29 $54.79 $54.83 $53.33 $53.50 $51.32 6,096,523
2016-07-28 $55.16 $55.48 $54.58 $54.79 $52.55 8,364,943