Under Armour Inc - Class C (UA) Exchange: NYSE

Data as of July 15, 2024

$6.31 ($-0.06) -0.94%

Under Armour Inc - Class C - Daily Information
Click for more stock information on Under Armour Inc - Class C.
Daily Information Data
Date July 15, 2024
Open $6.37
Previous Close $6.31
High $6.39
Low $6.22
Adjusted Open $6.37
Previous Adjusted Close $6.31
Adjusted High $6.39
Adjusted Low $6.22

About Under Armour Inc - Class C (UA)

Under Armour, Inc. is an American sports apparel and equipment company based in Baltimore, Maryland. The company was founded in 1996 by former University of Maryland football player Kevin Plank. Under Armour has come a long way since its inception, with endorsements from high profile athletes, clothing lines for men, women, and children, as well as manufacturing performance apparel and footwear. The company now operates in over 170 countries and has over 13,500 employees worldwide. Under Armour has experienced steady growth since its inception, with a revenue increase of 31.2% in 2018 alone.

Historical Stock Data for Under Armour Inc - Class C (UA)

Date Open High Low Close Adj.Close Volume
2024-07-02 $6.37 $6.39 $6.22 $6.31 $6.31 2,171,411
2024-07-01 $6.54 $6.59 $6.31 $6.37 $6.37 3,085,160
2024-06-28 $6.55 $6.68 $6.46 $6.53 $6.53 3,902,774
2024-06-27 $6.77 $6.80 $6.61 $6.66 $6.66 2,650,255
2024-06-26 $6.80 $6.99 $6.78 $6.81 $6.81 7,414,990
2024-06-25 $6.93 $6.98 $6.77 $6.81 $6.81 2,495,086
2024-06-24 $6.69 $7.04 $6.55 $6.95 $6.95 3,838,678
2024-06-21 $6.83 $6.93 $6.81 $6.86 $6.86 3,590,328
2024-06-20 $6.68 $6.95 $6.68 $6.83 $6.83 2,846,356
2024-06-18 $6.77 $6.79 $6.62 $6.74 $6.74 2,836,580
2024-06-17 $6.50 $6.81 $6.45 $6.76 $6.76 2,933,501
2024-06-14 $6.54 $6.64 $6.50 $6.53 $6.53 2,370,672
2024-06-13 $6.60 $6.64 $6.52 $6.61 $6.61 2,532,537
2024-06-12 $6.74 $6.83 $6.63 $6.64 $6.64 2,219,122
2024-06-11 $6.64 $6.67 $6.61 $6.64 $6.64 1,587,244
2024-06-10 $6.68 $6.78 $6.64 $6.65 $6.65 2,124,445
2024-06-07 $6.71 $6.89 $6.68 $6.74 $6.74 2,005,116
2024-06-06 $6.76 $6.79 $6.70 $6.75 $6.75 2,060,239
2024-06-05 $6.84 $6.85 $6.63 $6.72 $6.72 2,693,540
2024-06-04 $6.73 $6.89 $6.70 $6.81 $6.81 2,250,205
2024-06-03 $6.98 $7.07 $6.77 $6.78 $6.78 3,480,068
2024-05-31 $6.78 $6.97 $6.69 $6.96 $6.96 3,699,250
2024-05-30 $6.79 $6.83 $6.63 $6.74 $6.74 2,771,498
2024-05-29 $6.56 $6.84 $6.56 $6.73 $6.73 2,806,743
2024-05-28 $6.52 $6.67 $6.52 $6.65 $6.65 2,074,021
2024-05-24 $6.59 $6.62 $6.45 $6.50 $6.50 3,008,733
2024-05-23 $6.66 $6.67 $6.48 $6.53 $6.53 3,647,899
2024-05-22 $6.59 $6.77 $6.59 $6.75 $6.75 3,084,434
2024-05-21 $6.51 $6.67 $6.51 $6.62 $6.62 3,209,154
2024-05-20 $6.63 $6.74 $6.49 $6.51 $6.51 5,744,903
2024-05-17 $6.60 $6.70 $6.42 $6.63 $6.63 5,205,913
2024-05-16 $6.23 $6.87 $6.11 $6.64 $6.64 14,472,385
2024-05-15 $6.75 $6.76 $6.63 $6.66 $6.66 3,591,037
2024-05-14 $6.73 $6.87 $6.68 $6.69 $6.69 2,879,409
2024-05-13 $6.63 $6.86 $6.61 $6.66 $6.66 2,887,185
2024-05-10 $6.62 $6.67 $6.51 $6.55 $6.55 3,145,233
2024-05-09 $6.60 $6.65 $6.51 $6.64 $6.64 1,994,522
2024-05-08 $6.52 $6.56 $6.46 $6.55 $6.55 3,069,781
2024-05-07 $6.60 $6.63 $6.54 $6.56 $6.56 3,465,447
2024-05-06 $6.64 $6.69 $6.51 $6.55 $6.55 4,087,611
2024-05-03 $6.62 $6.68 $6.52 $6.56 $6.56 2,428,268
2024-05-02 $6.54 $6.61 $6.42 $6.52 $6.52 3,153,075
2024-05-01 $6.51 $6.57 $6.36 $6.44 $6.44 3,462,016
2024-04-30 $6.54 $6.56 $6.47 $6.52 $6.52 2,408,019
2024-04-29 $6.58 $6.63 $6.56 $6.59 $6.59 1,947,023
2024-04-26 $6.54 $6.65 $6.49 $6.55 $6.55 1,678,166
2024-04-25 $6.51 $6.57 $6.43 $6.48 $6.48 2,101,281
2024-04-24 $6.60 $6.66 $6.54 $6.61 $6.61 1,702,246
2024-04-23 $6.57 $6.68 $6.55 $6.62 $6.62 1,629,501
2024-04-22 $6.50 $6.65 $6.49 $6.56 $6.56 3,201,196
2024-04-19 $6.43 $6.58 $6.40 $6.47 $6.47 2,786,725
2024-04-18 $6.32 $6.45 $6.28 $6.36 $6.36 1,865,711
2024-04-17 $6.36 $6.40 $6.26 $6.30 $6.30 2,516,295
2024-04-16 $6.24 $6.34 $6.17 $6.31 $6.31 3,519,848
2024-04-15 $6.35 $6.40 $6.26 $6.28 $6.28 2,869,356
2024-04-12 $6.33 $6.36 $6.23 $6.29 $6.29 2,987,244
2024-04-11 $6.54 $6.64 $6.38 $6.39 $6.39 3,067,477
2024-04-10 $6.43 $6.51 $6.38 $6.45 $6.45 3,399,111
2024-04-09 $6.56 $6.61 $6.51 $6.55 $6.55 2,667,208
2024-04-08 $6.61 $6.67 $6.51 $6.52 $6.52 2,365,872
2024-04-05 $6.60 $6.69 $6.54 $6.55 $6.55 2,203,200
2024-04-04 $6.80 $6.89 $6.59 $6.63 $6.63 3,033,136
2024-04-03 $6.80 $6.82 $6.67 $6.69 $6.69 2,786,186
2024-04-02 $6.90 $6.92 $6.74 $6.81 $6.81 3,539,743
2024-04-01 $7.14 $7.14 $6.99 $7.02 $7.02 2,244,841
2024-03-28 $6.97 $7.14 $6.96 $7.14 $7.14 3,589,083
2024-03-27 $6.87 $6.98 $6.87 $6.97 $6.97 2,398,861
2024-03-26 $6.92 $6.96 $6.82 $6.82 $6.82 1,940,679
2024-03-25 $6.99 $7.06 $6.81 $6.83 $6.83 2,994,213
2024-03-22 $7.03 $7.03 $6.89 $6.89 $6.89 2,625,963
2024-03-21 $7.04 $7.13 $6.97 $7.09 $7.09 3,815,864
2024-03-20 $6.94 $7.01 $6.88 $6.99 $6.99 4,224,446
2024-03-19 $6.84 $7.01 $6.83 $6.95 $6.95 4,241,077
2024-03-18 $6.95 $7.01 $6.75 $6.94 $6.94 5,982,996
2024-03-15 $6.97 $7.04 $6.91 $6.95 $6.95 6,361,123
2024-03-14 $7.30 $7.37 $6.85 $6.99 $6.99 16,244,715
2024-03-13 $7.79 $7.98 $7.77 $7.78 $7.78 2,178,215
2024-03-12 $7.89 $7.90 $7.67 $7.79 $7.79 3,408,163
2024-03-11 $8.03 $8.12 $7.85 $7.93 $7.93 2,423,581
2024-03-08 $8.22 $8.31 $8.01 $8.04 $8.04 3,232,942
2024-03-07 $8.25 $8.30 $8.15 $8.16 $8.16 2,120,252
2024-03-06 $8.30 $8.33 $8.13 $8.22 $8.22 2,176,754
2024-03-05 $8.34 $8.47 $8.22 $8.27 $8.27 2,441,733
2024-03-04 $8.55 $8.61 $8.30 $8.44 $8.44 2,310,757
2024-03-01 $8.54 $8.63 $8.44 $8.50 $8.50 1,819,650
2024-02-29 $8.68 $8.68 $8.50 $8.54 $8.54 2,074,476
2024-02-28 $8.42 $8.63 $8.36 $8.61 $8.61 2,697,810
2024-02-27 $8.27 $8.50 $8.26 $8.49 $8.49 3,042,070
2024-02-26 $8.08 $8.24 $8.04 $8.20 $8.20 2,584,716
2024-02-23 $8.11 $8.20 $8.03 $8.13 $8.13 2,352,490
2024-02-22 $7.98 $8.12 $7.95 $8.08 $8.08 2,624,340
2024-02-21 $7.81 $8.08 $7.81 $8.00 $8.00 3,202,200
2024-02-20 $7.72 $7.86 $7.68 $7.85 $7.85 2,719,664
2024-02-16 $7.87 $7.97 $7.81 $7.82 $7.82 3,377,533
2024-02-15 $8.09 $8.17 $8.00 $8.01 $8.01 3,421,410
2024-02-14 $7.79 $8.08 $7.70 $8.08 $8.08 3,451,818
2024-02-13 $7.78 $7.80 $7.57 $7.72 $7.72 3,946,340
2024-02-12 $7.84 $8.12 $7.84 $8.05 $8.05 3,938,149
2024-02-09 $7.50 $7.92 $7.43 $7.84 $7.84 5,848,497
2024-02-08 $7.84 $8.00 $7.40 $7.46 $7.46 8,629,592
2024-02-07 $7.57 $7.59 $7.41 $7.48 $7.48 3,019,594
2024-02-06 $7.43 $7.64 $7.38 $7.62 $7.62 2,835,363
2024-02-05 $7.40 $7.48 $7.22 $7.45 $7.45 2,793,713
2024-02-02 $7.45 $7.59 $7.34 $7.52 $7.52 2,146,738
2024-02-01 $7.47 $7.61 $7.31 $7.60 $7.60 2,703,242
2024-01-31 $7.68 $7.69 $7.38 $7.40 $7.40 4,089,967
2024-01-30 $7.55 $7.76 $7.50 $7.68 $7.68 2,220,283
2024-01-29 $7.46 $7.59 $7.37 $7.57 $7.57 2,270,936
2024-01-26 $7.40 $7.52 $7.39 $7.46 $7.46 1,795,264
2024-01-25 $7.33 $7.48 $7.30 $7.37 $7.37 3,274,364
2024-01-24 $7.60 $7.60 $7.25 $7.26 $7.26 3,590,525
2024-01-23 $7.54 $7.59 $7.36 $7.47 $7.47 3,162,486
2024-01-22 $7.27 $7.45 $7.26 $7.43 $7.43 4,829,406
2024-01-19 $7.25 $7.32 $7.05 $7.27 $7.27 2,841,056
2024-01-18 $7.26 $7.29 $7.15 $7.25 $7.25 2,696,761
2024-01-17 $7.01 $7.19 $6.92 $7.17 $7.17 3,217,431
2024-01-16 $7.48 $7.50 $7.07 $7.16 $7.16 6,072,643
2024-01-12 $7.89 $8.00 $7.59 $7.60 $7.60 2,652,478
2024-01-11 $7.96 $7.96 $7.66 $7.82 $7.82 2,391,650
2024-01-10 $7.95 $8.06 $7.85 $8.01 $8.01 2,165,431
2024-01-09 $7.76 $7.98 $7.74 $7.98 $7.98 2,265,149
2024-01-08 $7.61 $7.88 $7.59 $7.85 $7.85 2,851,455
2024-01-05 $7.55 $7.73 $7.51 $7.57 $7.57 3,424,829
2024-01-04 $7.74 $7.75 $7.55 $7.57 $7.57 3,177,597
2024-01-03 $8.06 $8.09 $7.78 $7.80 $7.80 2,926,603
2024-01-02 $8.29 $8.38 $8.18 $8.23 $8.23 2,194,571
2023-12-29 $8.46 $8.54 $8.33 $8.35 $8.35 2,245,362
2023-12-28 $8.40 $8.51 $8.38 $8.50 $8.50 1,986,236
2023-12-27 $8.45 $8.53 $8.39 $8.40 $8.40 4,793,136
2023-12-26 $8.53 $8.58 $8.36 $8.45 $8.45 2,635,862
2023-12-22 $8.43 $8.64 $8.25 $8.49 $8.49 4,996,871
2023-12-21 $8.76 $8.88 $8.69 $8.80 $8.80 4,796,468
2023-12-20 $8.80 $8.99 $8.67 $8.67 $8.67 3,462,556
2023-12-19 $8.65 $8.92 $8.64 $8.91 $8.91 3,820,219
2023-12-18 $8.17 $8.60 $8.12 $8.59 $8.59 5,024,038
2023-12-15 $8.13 $8.22 $7.94 $8.19 $8.19 6,098,792
2023-12-14 $8.30 $8.44 $8.05 $8.12 $8.12 4,141,263
2023-12-13 $7.81 $8.18 $7.76 $8.18 $8.18 3,762,361
2023-12-12 $8.02 $8.02 $7.79 $7.82 $7.82 3,045,824
2023-12-11 $7.98 $8.25 $7.97 $8.05 $8.05 2,389,056
2023-12-08 $7.92 $8.07 $7.88 $7.97 $7.97 1,735,042
2023-12-07 $7.84 $7.96 $7.81 $7.95 $7.95 3,161,342
2023-12-06 $7.84 $8.01 $7.80 $7.89 $7.89 3,076,358
2023-12-05 $7.94 $7.97 $7.67 $7.78 $7.78 3,650,754
2023-12-04 $8.00 $8.19 $7.97 $8.04 $8.04 2,831,275
2023-12-01 $7.62 $8.09 $7.62 $8.06 $8.06 3,837,683
2023-11-30 $7.68 $7.75 $7.55 $7.66 $7.66 2,797,099
2023-11-29 $7.63 $7.82 $7.61 $7.66 $7.66 4,379,561
2023-11-28 $7.43 $7.62 $7.32 $7.54 $7.54 3,258,997
2023-11-27 $7.30 $7.59 $7.24 $7.47 $7.47 3,960,696
2023-11-24 $7.28 $7.39 $7.22 $7.35 $7.35 2,353,773
2023-11-22 $7.24 $7.34 $7.21 $7.30 $7.30 1,849,972
2023-11-21 $7.24 $7.31 $7.17 $7.22 $7.22 2,604,258
2023-11-20 $7.34 $7.37 $7.22 $7.33 $7.33 2,363,959
2023-11-17 $7.33 $7.34 $7.22 $7.30 $7.30 2,271,569
2023-11-16 $7.41 $7.41 $7.16 $7.22 $7.22 3,271,895
2023-11-15 $7.18 $7.52 $7.17 $7.45 $7.45 4,100,511
2023-11-14 $6.80 $7.23 $6.78 $7.15 $7.15 4,607,441
2023-11-13 $6.84 $6.85 $6.54 $6.58 $6.58 4,970,780
2023-11-10 $6.77 $6.93 $6.71 $6.93 $6.93 2,897,829
2023-11-09 $7.07 $7.10 $6.75 $6.77 $6.77 3,062,363
2023-11-08 $6.68 $7.20 $6.49 $7.00 $7.00 7,890,695
2023-11-07 $6.67 $6.88 $6.65 $6.70 $6.70 3,881,024
2023-11-06 $6.81 $6.86 $6.65 $6.66 $6.66 3,136,255
2023-11-03 $6.71 $6.89 $6.71 $6.82 $6.82 2,752,991
2023-11-02 $6.44 $6.59 $6.41 $6.59 $6.59 2,891,432
2023-11-01 $6.43 $6.44 $6.17 $6.36 $6.36 2,942,287
2023-10-31 $6.32 $6.50 $6.30 $6.43 $6.43 3,259,735
2023-10-30 $6.23 $6.37 $6.23 $6.35 $6.35 3,694,058
2023-10-27 $6.73 $6.77 $6.16 $6.16 $6.16 6,960,102
2023-10-26 $6.71 $6.83 $6.64 $6.73 $6.73 3,566,738
2023-10-25 $6.66 $6.84 $6.63 $6.73 $6.73 1,623,581
2023-10-24 $6.69 $6.79 $6.61 $6.72 $6.72 2,347,968
2023-10-23 $6.70 $6.77 $6.58 $6.65 $6.65 2,841,174
2023-10-20 $6.86 $6.89 $6.72 $6.76 $6.76 2,233,482
2023-10-19 $6.77 $7.00 $6.71 $6.84 $6.84 3,645,999
2023-10-18 $6.86 $6.86 $6.73 $6.79 $6.79 2,398,371
2023-10-17 $6.46 $7.00 $6.46 $6.89 $6.89 4,568,240
2023-10-16 $6.29 $6.54 $6.24 $6.52 $6.52 3,340,316
2023-10-13 $6.17 $6.22 $6.09 $6.21 $6.21 2,426,282
2023-10-12 $6.26 $6.29 $6.09 $6.18 $6.18 2,983,709
2023-10-11 $6.16 $6.28 $6.16 $6.28 $6.28 2,505,931
2023-10-10 $6.28 $6.39 $6.12 $6.14 $6.14 3,476,006
2023-10-09 $6.10 $6.28 $6.06 $6.25 $6.25 1,711,860
2023-10-06 $6.07 $6.21 $6.00 $6.17 $6.17 3,367,620
2023-10-05 $6.11 $6.19 $6.02 $6.11 $6.11 2,162,984
2023-10-04 $6.10 $6.16 $6.02 $6.14 $6.14 2,858,959
2023-10-03 $6.09 $6.19 $6.02 $6.08 $6.08 2,479,222
2023-10-02 $6.36 $6.40 $6.18 $6.23 $6.23 2,970,644
2023-09-29 $6.27 $6.46 $6.27 $6.38 $6.38 3,783,265
2023-09-28 $5.96 $6.14 $5.91 $6.10 $6.10 3,466,458
2023-09-27 $6.00 $6.02 $5.86 $5.97 $5.97 6,180,532
2023-09-26 $6.01 $6.07 $5.94 $5.98 $5.98 6,758,374
2023-09-25 $6.27 $6.27 $6.03 $6.03 $6.03 4,283,849
2023-09-22 $6.39 $6.43 $6.26 $6.31 $6.31 2,849,420
2023-09-21 $6.44 $6.48 $6.36 $6.37 $6.37 3,138,072
2023-09-20 $6.60 $6.65 $6.48 $6.48 $6.48 2,149,048
2023-09-19 $6.51 $6.59 $6.44 $6.55 $6.55 2,477,474
2023-09-18 $6.72 $6.72 $6.51 $6.51 $6.51 3,407,874
2023-09-15 $6.78 $6.85 $6.68 $6.71 $6.71 4,379,572
2023-09-14 $6.69 $6.84 $6.69 $6.78 $6.78 3,282,211
2023-09-13 $6.61 $6.69 $6.49 $6.62 $6.62 4,037,071
2023-09-12 $6.55 $6.70 $6.52 $6.61 $6.61 2,582,643
2023-09-11 $6.68 $6.74 $6.53 $6.53 $6.53 3,338,203
2023-09-08 $6.64 $6.68 $6.56 $6.63 $6.63 2,539,002
2023-09-07 $6.74 $6.76 $6.56 $6.61 $6.61 5,012,737
2023-09-06 $6.91 $7.00 $6.69 $6.77 $6.77 3,452,804
2023-09-05 $7.01 $7.07 $6.93 $6.93 $6.93 3,375,251
2023-09-01 $6.98 $7.12 $6.97 $7.06 $7.06 2,626,298
2023-08-31 $6.95 $7.00 $6.86 $6.89 $6.89 2,311,126
2023-08-30 $6.93 $6.99 $6.82 $6.92 $6.92 2,303,341
2023-08-29 $6.77 $6.97 $6.75 $6.94 $6.94 2,299,411
2023-08-28 $6.56 $6.80 $6.54 $6.79 $6.79 3,171,253
2023-08-25 $6.54 $6.59 $6.39 $6.51 $6.51 2,319,198
2023-08-24 $6.48 $6.55 $6.39 $6.47 $6.47 2,650,670
2023-08-23 $6.43 $6.52 $6.37 $6.49 $6.49 3,420,688
2023-08-22 $6.66 $6.68 $6.47 $6.55 $6.55 4,337,016
2023-08-21 $7.13 $7.17 $6.72 $6.73 $6.73 4,409,517
2023-08-18 $6.95 $7.18 $6.91 $7.15 $7.15 6,088,435
2023-08-17 $7.17 $7.21 $6.98 $7.05 $7.05 10,126,362
2023-08-16 $7.10 $7.22 $7.03 $7.13 $7.13 2,782,483
2023-08-15 $7.05 $7.20 $7.03 $7.07 $7.07 2,487,374
2023-08-14 $7.08 $7.22 $7.04 $7.17 $7.17 3,291,990
2023-08-11 $7.16 $7.24 $7.09 $7.15 $7.15 2,596,403
2023-08-10 $7.25 $7.38 $7.20 $7.26 $7.26 3,909,153
2023-08-09 $7.06 $7.40 $7.06 $7.15 $7.15 3,943,140
2023-08-08 $7.06 $7.19 $6.96 $7.10 $7.10 3,836,913
2023-08-07 $7.23 $7.28 $7.02 $7.06 $7.06 5,740,340
2023-08-04 $7.22 $7.37 $7.14 $7.20 $7.20 2,520,370
2023-08-03 $7.12 $7.21 $7.02 $7.20 $7.20 2,184,410
2023-08-02 $7.18 $7.20 $7.03 $7.06 $7.06 2,798,541
2023-08-01 $7.38 $7.39 $7.22 $7.28 $7.28 2,469,167
2023-07-31 $7.34 $7.55 $7.34 $7.42 $7.42 2,914,215
2023-07-28 $7.34 $7.38 $7.23 $7.29 $7.29 1,859,022
2023-07-27 $7.47 $7.50 $7.20 $7.23 $7.23 2,637,875
2023-07-26 $7.26 $7.44 $7.21 $7.39 $7.39 2,173,823
2023-07-25 $7.43 $7.46 $7.21 $7.24 $7.24 2,777,090
2023-07-24 $7.40 $7.55 $7.37 $7.43 $7.43 2,264,981
2023-07-21 $7.56 $7.59 $7.34 $7.39 $7.39 2,101,884
2023-07-20 $7.73 $7.75 $7.38 $7.49 $7.49 3,825,563
2023-07-19 $7.43 $7.76 $7.43 $7.73 $7.73 3,627,317
2023-07-18 $7.16 $7.42 $7.11 $7.41 $7.41 3,739,641
2023-07-17 $7.00 $7.18 $6.90 $7.10 $7.10 2,451,646
2023-07-14 $7.22 $7.24 $6.95 $7.02 $7.02 2,603,586
2023-07-13 $7.37 $7.45 $7.20 $7.21 $7.21 2,125,490
2023-07-12 $7.36 $7.40 $7.23 $7.33 $7.33 2,415,887
2023-07-11 $6.97 $7.24 $6.89 $7.23 $7.23 3,042,273
2023-07-10 $6.84 $7.01 $6.78 $6.91 $6.91 2,105,671
2023-07-07 $6.66 $6.85 $6.63 $6.80 $6.80 3,020,565
2023-07-06 $6.59 $6.65 $6.52 $6.65 $6.65 2,026,837
2023-07-05 $6.76 $6.76 $6.61 $6.69 $6.69 2,782,608
2023-07-03 $6.74 $6.90 $6.70 $6.80 $6.80 1,904,519
2023-06-30 $6.70 $6.75 $6.60 $6.71 $6.71 2,872,787
2023-06-29 $6.59 $6.71 $6.58 $6.63 $6.63 2,339,024
2023-06-28 $6.69 $6.69 $6.51 $6.61 $6.61 3,188,773
2023-06-27 $6.69 $6.79 $6.60 $6.74 $6.74 1,959,599
2023-06-26 $6.60 $6.75 $6.60 $6.64 $6.64 2,336,396
2023-06-23 $6.51 $6.64 $6.43 $6.56 $6.56 3,812,978
2023-06-22 $6.86 $6.86 $6.71 $6.79 $6.79 2,120,612
2023-06-21 $6.89 $6.93 $6.81 $6.86 $6.86 3,079,661
2023-06-20 $7.14 $7.15 $6.89 $6.92 $6.92 3,356,797
2023-06-16 $7.20 $7.23 $7.11 $7.20 $7.20 3,218,882
2023-06-15 $7.04 $7.16 $6.97 $7.14 $7.14 2,902,631
2023-06-14 $6.99 $7.11 $6.96 $7.06 $7.06 3,467,910
2023-06-13 $7.05 $7.08 $6.88 $6.92 $6.92 2,189,927
2023-06-12 $6.90 $6.99 $6.77 $6.96 $6.96 3,115,942
2023-06-09 $6.95 $6.96 $6.76 $6.85 $6.85 2,855,953
2023-06-08 $7.12 $7.12 $6.88 $6.91 $6.91 2,933,794
2023-06-07 $7.12 $7.25 $7.07 $7.10 $7.10 3,601,599
2023-06-06 $6.89 $7.12 $6.86 $7.10 $7.10 3,215,380
2023-06-05 $7.05 $7.07 $6.80 $6.88 $6.88 3,123,899
2023-06-02 $6.88 $7.13 $6.80 $7.12 $7.12 3,846,401
2023-06-01 $6.60 $6.83 $6.50 $6.71 $6.71 4,618,625
2023-05-31 $6.61 $6.63 $6.43 $6.58 $6.58 4,698,045
2023-05-30 $6.59 $6.70 $6.47 $6.69 $6.69 3,791,878
2023-05-26 $6.50 $6.58 $6.46 $6.51 $6.51 2,451,458
2023-05-25 $6.59 $6.61 $6.42 $6.47 $6.47 2,310,085
2023-05-24 $6.82 $6.87 $6.47 $6.55 $6.55 4,188,063
2023-05-23 $6.78 $6.99 $6.74 $6.81 $6.81 3,998,628
2023-05-22 $6.83 $6.91 $6.78 $6.81 $6.81 3,089,342
2023-05-19 $6.90 $6.92 $6.73 $6.81 $6.81 7,901,589
2023-05-18 $6.90 $7.10 $6.90 $7.07 $7.07 3,068,668
2023-05-17 $6.82 $6.93 $6.76 $6.88 $6.88 3,520,169
2023-05-16 $6.98 $7.00 $6.80 $6.80 $6.80 4,769,829
2023-05-15 $6.96 $7.11 $6.94 $7.08 $7.08 4,490,378
2023-05-12 $7.09 $7.13 $6.90 $6.99 $6.99 6,027,332
2023-05-11 $7.04 $7.09 $6.84 $7.08 $7.08 8,095,427
2023-05-10 $7.48 $7.51 $6.80 $7.03 $7.03 8,108,434
2023-05-09 $7.27 $7.54 $7.11 $7.39 $7.39 5,548,009
2023-05-08 $7.91 $7.96 $7.77 $7.82 $7.82 3,575,797
2023-05-05 $7.66 $7.90 $7.61 $7.83 $7.83 2,055,077
2023-05-04 $7.65 $7.68 $7.46 $7.51 $7.51 1,983,361
2023-05-03 $7.60 $7.82 $7.58 $7.70 $7.70 2,018,685
2023-05-02 $7.63 $7.66 $7.50 $7.62 $7.62 3,016,011
2023-05-01 $8.01 $8.08 $7.77 $7.82 $7.82 2,526,306
2023-04-28 $7.93 $8.10 $7.90 $8.04 $8.04 1,541,429
2023-04-27 $7.87 $8.02 $7.82 $7.95 $7.95 1,728,171
2023-04-26 $7.80 $7.95 $7.80 $7.87 $7.87 1,655,688
2023-04-25 $8.00 $8.01 $7.75 $7.80 $7.80 2,306,694
2023-04-24 $8.02 $8.11 $7.98 $8.09 $8.09 1,449,809
2023-04-21 $8.04 $8.05 $7.95 $8.02 $8.02 1,190,970
2023-04-20 $8.06 $8.24 $8.00 $8.01 $8.01 1,132,135
2023-04-19 $8.21 $8.26 $8.11 $8.16 $8.16 1,316,927
2023-04-18 $8.28 $8.33 $8.15 $8.28 $8.28 1,369,068
2023-04-17 $8.27 $8.30 $8.05 $8.19 $8.19 1,769,602
2023-04-14 $8.35 $8.50 $8.25 $8.32 $8.32 1,141,476
2023-04-13 $8.28 $8.34 $8.21 $8.29 $8.29 2,650,700
2023-04-12 $8.39 $8.42 $8.04 $8.18 $8.18 2,014,839
2023-04-11 $8.35 $8.38 $8.20 $8.31 $8.31 1,668,366
2023-04-10 $8.10 $8.30 $8.09 $8.30 $8.30 2,652,006
2023-04-06 $8.10 $8.19 $7.96 $8.15 $8.15 1,758,509
2023-04-05 $8.29 $8.29 $8.09 $8.17 $8.17 2,837,072
2023-04-04 $8.50 $8.59 $8.34 $8.37 $8.37 2,185,890
2023-04-03 $8.52 $8.62 $8.38 $8.50 $8.50 3,211,611
2023-03-31 $8.47 $8.58 $8.43 $8.53 $8.53 2,530,094
2023-03-30 $8.46 $8.54 $8.34 $8.37 $8.37 3,901,592
2023-03-29 $8.17 $8.38 $8.17 $8.36 $8.36 1,993,335
2023-03-28 $8.05 $8.13 $7.97 $8.04 $8.04 1,937,818
2023-03-27 $7.97 $8.05 $7.86 $8.00 $8.00 2,700,831
2023-03-24 $7.93 $7.99 $7.82 $7.90 $7.90 3,211,387
2023-03-23 $7.93 $8.08 $7.84 $8.00 $8.00 5,174,414
2023-03-22 $7.78 $8.11 $7.78 $7.81 $7.81 3,773,693
2023-03-21 $7.90 $7.96 $7.77 $7.85 $7.85 2,870,567
2023-03-20 $7.75 $7.83 $7.55 $7.71 $7.71 5,271,177
2023-03-17 $7.59 $7.77 $7.49 $7.71 $7.71 6,151,797
2023-03-16 $7.23 $7.73 $7.15 $7.63 $7.63 6,444,155
2023-03-15 $7.15 $7.22 $7.02 $7.17 $7.17 6,783,704
2023-03-14 $7.54 $7.60 $7.34 $7.37 $7.37 4,036,977
2023-03-13 $7.53 $7.58 $7.20 $7.26 $7.26 5,044,213
2023-03-10 $8.15 $8.17 $7.79 $7.85 $7.85 3,803,847
2023-03-09 $8.35 $8.41 $8.17 $8.17 $8.17 2,712,600
2023-03-08 $8.40 $8.47 $8.26 $8.36 $8.36 2,783,439
2023-03-07 $8.57 $8.62 $8.36 $8.39 $8.39 2,822,169
2023-03-06 $8.94 $8.98 $8.41 $8.50 $8.50 2,870,172
2023-03-03 $8.85 $8.96 $8.76 $8.92 $8.92 2,374,238
2023-03-02 $8.62 $8.89 $8.60 $8.83 $8.83 1,538,018
2023-03-01 $8.79 $8.92 $8.64 $8.69 $8.69 1,617,905
2023-02-28 $8.58 $8.99 $8.56 $8.80 $8.80 2,480,958
2023-02-27 $8.69 $8.82 $8.54 $8.54 $8.54 2,447,574
2023-02-24 $8.64 $8.70 $8.53 $8.56 $8.56 1,922,829
2023-02-23 $8.91 $8.95 $8.64 $8.84 $8.84 3,147,729
2023-02-22 $8.88 $9.04 $8.81 $8.86 $8.86 2,016,441
2023-02-21 $9.15 $9.20 $8.84 $8.89 $8.89 2,915,838
2023-02-17 $9.16 $9.40 $9.04 $9.31 $9.31 2,026,678
2023-02-16 $9.38 $9.60 $9.21 $9.21 $9.21 5,505,050
2023-02-15 $9.26 $9.59 $9.26 $9.58 $9.58 3,211,556
2023-02-14 $9.33 $9.56 $9.28 $9.38 $9.38 1,564,690
2023-02-13 $9.32 $9.51 $9.24 $9.45 $9.45 2,393,212
2023-02-10 $9.46 $9.53 $9.25 $9.33 $9.33 3,228,144
2023-02-09 $10.00 $10.09 $9.58 $9.61 $9.61 5,382,793
2023-02-08 $10.96 $10.97 $9.56 $9.88 $9.88 8,407,775
2023-02-07 $10.80 $10.96 $10.54 $10.79 $10.79 2,572,608
2023-02-06 $10.93 $11.01 $10.66 $10.78 $10.78 3,012,508
2023-02-03 $11.00 $11.40 $10.89 $11.12 $11.12 2,716,434
2023-02-02 $11.29 $11.42 $11.03 $11.18 $11.18 2,780,093
2023-02-01 $10.94 $11.28 $10.83 $11.17 $11.17 3,026,089
2023-01-31 $10.66 $10.90 $10.62 $10.90 $10.90 2,085,902
2023-01-30 $10.56 $10.71 $10.56 $10.65 $10.65 2,371,647
2023-01-27 $10.43 $10.85 $10.36 $10.71 $10.71 1,952,413
2023-01-26 $10.54 $10.62 $10.15 $10.45 $10.45 2,723,902
2023-01-25 $10.14 $10.41 $10.03 $10.41 $10.41 2,488,645
2023-01-24 $10.25 $10.55 $10.25 $10.34 $10.34 1,701,835
2023-01-23 $10.38 $10.60 $10.28 $10.58 $10.58 1,676,155
2023-01-20 $10.12 $10.35 $10.02 $10.33 $10.33 2,549,713
2023-01-19 $10.28 $10.28 $9.89 $10.05 $10.05 2,085,215
2023-01-18 $10.60 $10.74 $10.40 $10.46 $10.46 2,532,372
2023-01-17 $10.22 $10.70 $10.19 $10.50 $10.50 3,116,701
2023-01-13 $9.83 $10.26 $9.80 $10.16 $10.16 2,302,609
2023-01-12 $9.75 $9.98 $9.64 $9.95 $9.95 2,074,175
2023-01-11 $9.71 $9.81 $9.61 $9.72 $9.72 1,618,650
2023-01-10 $9.38 $9.68 $9.38 $9.66 $9.66 1,713,548
2023-01-09 $9.48 $9.69 $9.26 $9.47 $9.47 1,938,699
2023-01-06 $9.26 $9.58 $9.23 $9.53 $9.53 1,549,200
2023-01-05 $9.27 $9.37 $9.10 $9.19 $9.19 1,713,247
2023-01-04 $9.02 $9.48 $9.02 $9.40 $9.40 2,683,365
2023-01-03 $9.05 $9.20 $8.87 $8.89 $8.89 3,266,236
2022-12-30 $8.67 $8.97 $8.60 $8.92 $8.92 2,391,784
2022-12-29 $8.55 $8.81 $8.49 $8.81 $8.81 1,753,528
2022-12-28 $8.75 $8.81 $8.41 $8.47 $8.47 2,063,031
2022-12-27 $8.57 $8.90 $8.48 $8.76 $8.76 2,624,255
2022-12-23 $8.45 $8.64 $8.37 $8.60 $8.60 1,757,704
2022-12-22 $8.54 $8.59 $8.29 $8.48 $8.48 3,138,812
2022-12-21 $8.57 $8.77 $8.56 $8.63 $8.63 3,293,802
2022-12-20 $8.30 $8.46 $8.24 $8.26 $8.26 2,379,830
2022-12-19 $8.80 $8.80 $8.28 $8.37 $8.37 2,731,179
2022-12-16 $8.68 $8.90 $8.65 $8.79 $8.79 5,621,919
2022-12-15 $8.91 $8.96 $8.67 $8.77 $8.77 2,819,338
2022-12-14 $9.20 $9.42 $9.01 $9.15 $9.15 3,864,605
2022-12-13 $9.35 $9.46 $9.00 $9.24 $9.24 3,764,367
2022-12-12 $8.69 $9.20 $8.57 $9.12 $9.12 4,102,891
2022-12-09 $8.31 $8.53 $8.25 $8.36 $8.36 1,652,086
2022-12-08 $8.33 $8.46 $8.29 $8.42 $8.42 1,928,972
2022-12-07 $8.35 $8.42 $8.18 $8.27 $8.27 2,256,418
2022-12-06 $8.57 $8.66 $8.30 $8.40 $8.40 2,675,002
2022-12-05 $8.74 $8.82 $8.45 $8.53 $8.53 3,188,122
2022-12-02 $8.62 $8.94 $8.53 $8.88 $8.88 2,196,921
2022-12-01 $8.72 $8.98 $8.72 $8.76 $8.76 3,351,805
2022-11-30 $8.55 $8.75 $8.39 $8.72 $8.72 4,286,471
2022-11-29 $8.22 $8.67 $8.22 $8.55 $8.55 2,537,671
2022-11-28 $8.35 $8.52 $8.23 $8.24 $8.24 2,030,909
2022-11-25 $8.41 $8.49 $8.36 $8.48 $8.48 1,032,073
2022-11-23 $8.27 $8.43 $8.25 $8.43 $8.43 2,195,965
2022-11-22 $8.06 $8.39 $8.06 $8.33 $8.33 3,787,849
2022-11-21 $8.17 $8.26 $7.92 $7.99 $7.99 2,451,276
2022-11-18 $8.34 $8.44 $8.12 $8.29 $8.29 2,177,103
2022-11-17 $8.05 $8.24 $8.03 $8.19 $8.19 1,895,086
2022-11-16 $8.13 $8.30 $8.03 $8.25 $8.25 3,907,748
2022-11-15 $8.19 $8.46 $8.09 $8.33 $8.33 5,893,033
2022-11-14 $8.13 $8.13 $7.84 $7.96 $7.96 4,315,088
2022-11-11 $7.60 $8.21 $7.58 $8.14 $8.14 5,487,851
2022-11-10 $7.20 $7.55 $7.18 $7.55 $7.55 5,712,701
2022-11-09 $6.93 $7.21 $6.81 $6.82 $6.82 4,134,599
2022-11-08 $7.27 $7.29 $6.95 $7.03 $7.03 2,335,449
2022-11-07 $7.37 $7.39 $7.02 $7.23 $7.23 2,642,783
2022-11-04 $7.06 $7.42 $7.06 $7.25 $7.25 5,315,846
2022-11-03 $6.59 $7.29 $6.51 $6.91 $6.91 7,908,890
2022-11-02 $6.69 $6.69 $6.22 $6.25 $6.25 3,763,155
2022-11-01 $6.69 $6.81 $6.43 $6.66 $6.66 4,090,766
2022-10-31 $6.40 $6.57 $6.36 $6.56 $6.56 3,485,745
2022-10-28 $6.30 $6.49 $6.20 $6.48 $6.48 2,408,235
2022-10-27 $6.44 $6.52 $6.30 $6.32 $6.32 1,930,114
2022-10-26 $6.46 $6.66 $6.37 $6.38 $6.38 2,507,733
2022-10-25 $6.33 $6.59 $6.33 $6.53 $6.53 2,228,400
2022-10-24 $6.12 $6.37 $6.04 $6.31 $6.31 3,070,365
2022-10-21 $5.90 $6.12 $5.82 $6.09 $6.09 3,245,083
2022-10-20 $6.20 $6.42 $5.91 $5.92 $5.92 5,345,201
2022-10-19 $6.36 $6.42 $6.06 $6.20 $6.20 2,517,800
2022-10-18 $6.59 $6.70 $6.38 $6.44 $6.44 1,994,031
2022-10-17 $6.36 $6.48 $6.35 $6.40 $6.40 2,045,431
2022-10-14 $6.46 $6.55 $6.15 $6.18 $6.18 1,951,833
2022-10-13 $6.07 $6.50 $5.95 $6.40 $6.40 2,805,997
2022-10-12 $6.33 $6.37 $6.23 $6.26 $6.26 2,512,291
2022-10-11 $6.22 $6.49 $6.18 $6.33 $6.33 2,375,527
2022-10-10 $6.32 $6.35 $6.13 $6.22 $6.22 2,835,281
2022-10-07 $6.39 $6.44 $6.24 $6.27 $6.27 2,249,404
2022-10-06 $6.67 $6.77 $6.51 $6.52 $6.52 2,209,435
2022-10-05 $6.43 $6.76 $6.38 $6.69 $6.69 2,079,464
2022-10-04 $6.48 $6.61 $6.48 $6.59 $6.59 3,003,690
2022-10-03 $6.04 $6.39 $5.93 $6.34 $6.34 3,450,616
2022-09-30 $6.07 $6.31 $5.74 $5.96 $5.96 7,648,247
2022-09-29 $6.87 $6.88 $6.42 $6.50 $6.50 3,434,089
2022-09-28 $6.85 $7.16 $6.85 $7.00 $7.00 3,373,525
2022-09-27 $6.90 $6.91 $6.71 $6.85 $6.85 3,807,187
2022-09-26 $6.67 $6.79 $6.60 $6.78 $6.78 6,541,980
2022-09-23 $6.66 $6.76 $6.50 $6.65 $6.65 3,547,749
2022-09-22 $7.08 $7.09 $6.77 $6.79 $6.79 5,844,947
2022-09-21 $7.32 $7.37 $7.07 $7.07 $7.07 2,376,174
2022-09-20 $7.42 $7.48 $7.20 $7.24 $7.24 3,366,051
2022-09-19 $7.24 $7.54 $7.20 $7.53 $7.53 5,454,669
2022-09-16 $7.28 $7.40 $7.18 $7.31 $7.31 6,962,674
2022-09-15 $7.65 $7.86 $7.41 $7.42 $7.42 4,860,517
2022-09-14 $7.59 $7.76 $7.55 $7.70 $7.70 3,717,079
2022-09-13 $7.91 $7.91 $7.58 $7.60 $7.60 3,624,317
2022-09-12 $8.07 $8.26 $8.06 $8.17 $8.17 4,976,156
2022-09-09 $7.90 $8.11 $7.90 $7.97 $7.97 6,463,367
2022-09-08 $7.66 $7.86 $7.56 $7.82 $7.82 5,347,707
2022-09-07 $7.42 $7.81 $7.39 $7.76 $7.76 3,494,943
2022-09-06 $7.46 $7.51 $7.23 $7.41 $7.41 2,780,980
2022-09-02 $7.66 $7.68 $7.38 $7.41 $7.41 2,605,007
2022-09-01 $7.54 $7.57 $7.32 $7.50 $7.50 3,245,232
2022-08-31 $7.75 $7.89 $7.57 $7.59 $7.59 4,284,818
2022-08-30 $7.73 $7.86 $7.69 $7.74 $7.74 2,481,496
2022-08-29 $7.67 $7.82 $7.61 $7.68 $7.68 2,414,239
2022-08-26 $8.13 $8.22 $7.66 $7.80 $7.80 4,285,439
2022-08-25 $8.01 $8.30 $7.97 $8.09 $8.09 3,469,264
2022-08-24 $8.04 $8.13 $7.88 $8.02 $8.02 4,275,804
2022-08-23 $8.09 $8.21 $7.95 $8.00 $8.00 4,867,540
2022-08-22 $8.16 $8.16 $7.91 $8.01 $8.01 6,193,083
2022-08-19 $8.73 $8.75 $8.26 $8.31 $8.31 5,008,773
2022-08-18 $8.98 $8.98 $8.75 $8.80 $8.80 1,827,659
2022-08-17 $9.05 $9.15 $8.89 $9.01 $9.01 2,327,157
2022-08-16 $9.10 $9.40 $9.05 $9.24 $9.24 2,656,033
2022-08-15 $9.01 $9.12 $8.95 $9.08 $9.08 2,271,184
2022-08-12 $8.99 $9.08 $8.86 $9.05 $9.05 1,978,413
2022-08-11 $8.94 $9.18 $8.86 $8.89 $8.89 2,395,142
2022-08-10 $8.63 $8.82 $8.61 $8.75 $8.75 4,266,969
2022-08-09 $8.68 $8.68 $8.23 $8.36 $8.36 4,195,353
2022-08-08 $8.53 $8.87 $8.53 $8.71 $8.71 2,411,674
2022-08-05 $8.23 $8.63 $8.20 $8.45 $8.45 2,481,045
2022-08-04 $8.36 $8.40 $8.15 $8.35 $8.35 2,613,678
2022-08-03 $8.40 $8.75 $8.30 $8.46 $8.46 2,669,433
2022-08-02 $8.28 $8.40 $8.21 $8.25 $8.25 2,081,840
2022-08-01 $8.16 $8.42 $8.04 $8.37 $8.37 2,560,617
2022-07-29 $8.10 $8.28 $7.97 $8.26 $8.26 2,835,513
2022-07-28 $7.80 $8.09 $7.69 $8.08 $8.08 2,171,149
2022-07-27 $7.54 $7.83 $7.45 $7.81 $7.81 3,196,554
2022-07-26 $7.70 $7.70 $7.38 $7.41 $7.41 2,832,376
2022-07-25 $7.95 $7.95 $7.75 $7.87 $7.87 2,546,913
2022-07-22 $8.17 $8.17 $7.86 $7.91 $7.91 2,295,713
2022-07-21 $8.00 $8.10 $7.87 $8.10 $8.10 2,160,356
2022-07-20 $7.88 $8.10 $7.84 $8.07 $8.07 2,606,043
2022-07-19 $7.58 $7.91 $7.54 $7.86 $7.86 3,008,273
2022-07-18 $7.57 $7.72 $7.41 $7.44 $7.44 3,373,736
2022-07-15 $7.31 $7.49 $7.22 $7.46 $7.46 2,085,318
2022-07-14 $7.46 $7.52 $7.22 $7.26 $7.26 3,039,651
2022-07-13 $7.57 $7.63 $7.38 $7.58 $7.58 4,275,330
2022-07-12 $7.59 $7.80 $7.59 $7.66 $7.66 2,289,888
2022-07-11 $7.72 $7.86 $7.54 $7.61 $7.61 2,893,076
2022-07-08 $7.88 $8.02 $7.77 $7.96 $7.96 4,117,645
2022-07-07 $7.76 $7.98 $7.71 $7.87 $7.87 8,346,645
2022-07-06 $7.92 $7.98 $7.62 $7.66 $7.66 3,568,464
2022-07-05 $7.51 $7.93 $7.46 $7.92 $7.92 3,609,795
2022-07-01 $7.56 $7.71 $7.39 $7.67 $7.67 4,779,803
2022-06-30 $7.73 $7.75 $7.42 $7.58 $7.58 5,395,713
2022-06-29 $8.15 $8.15 $7.76 $7.81 $7.81 4,941,592
2022-06-28 $8.39 $8.59 $8.10 $8.11 $8.11 3,657,538
2022-06-27 $8.42 $8.51 $8.13 $8.36 $8.36 4,567,732
2022-06-24 $8.33 $8.51 $8.28 $8.39 $8.39 12,467,606
2022-06-23 $8.19 $8.26 $7.90 $8.21 $8.21 7,536,413
2022-06-22 $7.91 $8.20 $7.87 $8.12 $8.12 6,521,775
2022-06-21 $8.38 $8.46 $8.03 $8.08 $8.08 9,909,415
2022-06-17 $8.23 $8.62 $8.10 $8.38 $8.38 49,896,824
2022-06-16 $8.52 $8.54 $8.07 $8.16 $8.16 7,906,169
2022-06-15 $8.79 $8.99 $8.67 $8.79 $8.79 7,263,847
2022-06-14 $8.92 $9.04 $8.65 $8.66 $8.66 4,556,775
2022-06-13 $9.00 $9.10 $8.79 $8.87 $8.87 5,086,323
2022-06-10 $9.47 $9.59 $9.28 $9.34 $9.34 4,175,381
2022-06-09 $9.95 $10.07 $9.72 $9.73 $9.73 3,983,084
2022-06-08 $10.00 $10.24 $9.95 $10.04 $10.04 2,755,834
2022-06-07 $9.92 $10.20 $9.84 $10.11 $10.11 3,405,242
2022-06-06 $10.17 $10.39 $9.97 $10.10 $10.10 5,626,613
2022-06-03 $9.93 $10.27 $9.88 $10.08 $10.08 4,510,005
2022-06-02 $9.55 $10.15 $9.47 $10.06 $10.06 4,537,973
2022-06-01 $9.86 $9.92 $9.29 $9.41 $9.41 4,722,103
2022-05-31 $9.39 $9.80 $9.29 $9.70 $9.70 6,098,025
2022-05-27 $9.11 $9.41 $9.10 $9.38 $9.38 3,757,694
2022-05-26 $8.93 $9.26 $8.93 $9.13 $9.13 6,057,088
2022-05-25 $8.21 $8.85 $8.12 $8.80 $8.80 6,425,995
2022-05-24 $8.57 $8.57 $8.12 $8.21 $8.21 5,291,063
2022-05-23 $8.34 $8.69 $8.20 $8.68 $8.68 6,054,089
2022-05-20 $8.34 $8.53 $8.09 $8.48 $8.48 13,925,104
2022-05-19 $9.28 $9.35 $8.12 $8.18 $8.18 27,893,794
2022-05-18 $10.23 $10.29 $9.64 $9.71 $9.71 3,524,897
2022-05-17 $10.22 $10.50 $10.16 $10.43 $10.43 2,918,056
2022-05-16 $10.07 $10.15 $9.89 $9.99 $9.99 3,048,645
2022-05-13 $9.82 $10.31 $9.79 $10.14 $10.14 5,672,154
2022-05-12 $9.07 $9.93 $9.07 $9.69 $9.69 7,050,361
2022-05-11 $9.57 $9.66 $9.18 $9.19 $9.19 3,981,127
2022-05-10 $9.73 $9.87 $9.32 $9.59 $9.59 8,535,993
2022-05-09 $9.71 $10.15 $9.53 $9.59 $9.59 7,119,294
2022-05-06 $10.47 $10.65 $9.67 $9.85 $9.85 24,107,509
2022-05-05 $14.22 $14.25 $13.06 $13.29 $13.29 4,199,455
2022-05-04 $14.32 $14.49 $13.77 $14.42 $14.42 4,192,044
2022-05-03 $14.46 $14.59 $14.03 $14.24 $14.24 2,858,440
2022-05-02 $14.24 $14.44 $14.03 $14.42 $14.42 3,059,855
2022-04-29 $14.26 $14.59 $14.15 $14.19 $14.19 2,404,304
2022-04-28 $14.20 $14.60 $13.98 $14.43 $14.43 2,424,923
2022-04-27 $13.71 $14.16 $13.59 $13.96 $13.96 2,845,095
2022-04-26 $14.45 $14.60 $13.67 $13.74 $13.74 4,160,413
2022-04-25 $14.28 $14.66 $14.13 $14.59 $14.59 3,507,317
2022-04-22 $14.93 $15.09 $14.29 $14.34 $14.34 3,323,920
2022-04-21 $15.60 $15.71 $15.02 $15.11 $15.11 2,594,823
2022-04-20 $15.53 $15.66 $15.31 $15.33 $15.33 1,831,005
2022-04-19 $14.84 $15.59 $14.84 $15.44 $15.44 3,013,015
2022-04-18 $14.81 $14.97 $14.65 $14.84 $14.84 2,517,559
2022-04-14 $15.01 $15.21 $14.86 $14.88 $14.88 2,604,068
2022-04-13 $14.69 $15.12 $14.69 $15.00 $15.00 2,319,537
2022-04-12 $14.80 $15.08 $14.59 $14.67 $14.67 3,301,991
2022-04-11 $14.54 $15.02 $14.49 $14.68 $14.68 2,614,186
2022-04-08 $14.84 $15.07 $14.68 $14.74 $14.74 2,368,704
2022-04-07 $14.75 $14.94 $14.49 $14.84 $14.84 2,135,729
2022-04-06 $14.89 $15.06 $14.58 $14.88 $14.88 2,836,910
2022-04-05 $15.39 $15.62 $15.03 $15.18 $15.18 2,824,368
2022-04-04 $15.40 $15.78 $15.32 $15.53 $15.53 2,676,688
2022-04-01 $15.60 $15.72 $15.27 $15.39 $15.39 3,191,505
2022-03-31 $15.94 $15.99 $15.55 $15.56 $15.56 2,756,303
2022-03-30 $16.21 $16.27 $15.90 $16.08 $16.08 2,681,631
2022-03-29 $16.05 $16.52 $16.04 $16.25 $16.25 3,367,340
2022-03-28 $15.73 $15.89 $15.52 $15.85 $15.85 2,927,985
2022-03-25 $15.62 $15.81 $15.48 $15.73 $15.73 4,188,967
2022-03-24 $15.31 $15.62 $15.29 $15.53 $15.53 1,982,770
2022-03-23 $15.24 $15.51 $15.16 $15.28 $15.28 1,883,719
2022-03-22 $15.53 $15.83 $15.36 $15.39 $15.39 3,198,549
2022-03-21 $15.51 $15.57 $15.03 $15.31 $15.31 3,679,561
2022-03-18 $15.30 $15.79 $15.26 $15.61 $15.61 5,967,203
2022-03-17 $15.00 $15.45 $14.87 $15.42 $15.42 2,854,434
2022-03-16 $14.72 $15.21 $14.72 $15.19 $15.19 4,026,244
2022-03-15 $14.25 $14.66 $14.23 $14.44 $14.44 3,208,698
2022-03-14 $14.04 $14.39 $13.91 $14.12 $14.12 4,345,479
2022-03-11 $13.95 $14.28 $13.90 $14.00 $14.00 4,051,325
2022-03-10 $13.50 $13.99 $13.42 $13.83 $13.83 4,358,015
2022-03-09 $13.66 $13.96 $13.59 $13.76 $13.76 4,304,287
2022-03-08 $12.78 $13.53 $12.61 $13.05 $13.05 3,417,512
2022-03-07 $14.00 $14.04 $12.67 $12.75 $12.75 7,165,402
2022-03-04 $14.67 $14.71 $13.96 $14.09 $14.09 6,054,135
2022-03-03 $15.34 $15.36 $14.71 $14.80 $14.80 5,097,099
2022-03-02 $15.37 $15.53 $15.16 $15.36 $15.36 2,836,090
2022-03-01 $15.54 $15.67 $15.18 $15.28 $15.28 6,190,274
2022-02-28 $15.25 $15.69 $15.21 $15.63 $15.63 3,885,660
2022-02-25 $14.91 $15.65 $14.86 $15.57 $15.57 6,183,404
2022-02-24 $13.42 $14.92 $13.39 $14.86 $14.86 7,291,759
2022-02-23 $14.33 $14.46 $13.79 $13.85 $13.85 4,310,895
2022-02-22 $14.30 $14.57 $14.11 $14.24 $14.24 4,777,275
2022-02-18 $14.49 $14.76 $14.35 $14.46 $14.46 3,225,560
2022-02-17 $15.00 $15.26 $14.47 $14.47 $14.47 4,340,676
2022-02-16 $15.42 $15.56 $15.02 $15.13 $15.13 4,124,306
2022-02-15 $15.27 $15.67 $15.27 $15.54 $15.54 5,166,963
2022-02-14 $15.36 $15.71 $15.04 $15.11 $15.11 4,569,904
2022-02-11 $16.33 $16.49 $15.16 $15.36 $15.36 10,584,929
2022-02-10 $17.16 $17.75 $17.07 $17.33 $17.33 3,903,729
2022-02-09 $17.16 $17.47 $17.10 $17.46 $17.46 2,192,642
2022-02-08 $16.55 $17.02 $16.53 $16.94 $16.94 2,972,710
2022-02-07 $16.50 $16.90 $16.38 $16.58 $16.58 2,844,468
2022-02-04 $16.15 $16.53 $16.05 $16.43 $16.43 3,134,279
2022-02-03 $16.29 $16.76 $16.14 $16.16 $16.16 4,318,655
2022-02-02 $16.69 $17.01 $16.40 $16.56 $16.56 3,304,497
2022-02-01 $16.12 $16.49 $15.84 $16.19 $16.19 2,016,746
2022-01-31 $15.45 $16.01 $15.45 $15.99 $15.99 2,302,238
2022-01-28 $15.50 $15.58 $14.95 $15.57 $15.57 3,423,647
2022-01-27 $15.72 $16.07 $15.20 $15.49 $15.49 5,468,875
2022-01-26 $16.09 $16.22 $15.35 $15.50 $15.50 3,736,209
2022-01-25 $16.15 $16.15 $15.69 $15.92 $15.92 3,561,070
2022-01-24 $15.75 $16.56 $15.51 $16.50 $16.50 4,753,324
2022-01-21 $16.23 $16.60 $15.85 $16.09 $16.09 4,330,761
2022-01-20 $16.21 $16.82 $15.96 $15.98 $15.98 2,409,956
2022-01-19 $16.28 $16.60 $16.20 $16.27 $16.27 2,808,423
2022-01-18 $16.20 $16.42 $16.05 $16.15 $16.15 2,296,266
2022-01-14 $16.33 $16.33 $15.78 $16.18 $16.18 2,323,941
2022-01-13 $16.68 $16.87 $16.48 $16.51 $16.51 1,821,818
2022-01-12 $16.83 $17.17 $16.65 $16.70 $16.70 2,035,481
2022-01-11 $16.62 $16.71 $16.27 $16.66 $16.66 2,339,759
2022-01-10 $16.69 $16.70 $16.27 $16.68 $16.68 2,489,280
2022-01-07 $17.57 $17.59 $16.98 $16.98 $16.98 2,317,065
2022-01-06 $17.60 $17.77 $17.05 $17.66 $17.66 1,665,981
2022-01-05 $18.13 $18.35 $17.46 $17.48 $17.48 3,046,280
2022-01-04 $18.60 $18.65 $18.14 $18.21 $18.21 2,498,618
2022-01-03 $18.13 $18.39 $18.00 $18.07 $18.07 1,380,287
2021-12-31 $17.99 $18.13 $17.85 $18.04 $18.04 889,416
2021-12-30 $17.93 $18.22 $17.90 $17.99 $17.99 1,479,092
2021-12-29 $17.84 $18.13 $17.76 $17.94 $17.94 1,771,123
2021-12-28 $17.74 $18.11 $17.65 $17.77 $17.77 1,531,368
2021-12-27 $17.55 $17.88 $17.47 $17.72 $17.72 2,680,600
2021-12-23 $17.40 $17.62 $17.25 $17.55 $17.55 2,223,003
2021-12-22 $17.37 $17.56 $17.19 $17.36 $17.36 1,863,311
2021-12-21 $17.41 $17.59 $17.37 $17.46 $17.46 2,235,527
2021-12-20 $17.49 $17.57 $16.88 $17.06 $17.06 3,315,362
2021-12-17 $18.08 $18.15 $17.62 $17.71 $17.71 5,561,804
2021-12-16 $18.78 $18.96 $17.97 $18.19 $18.19 4,315,805
2021-12-15 $18.95 $19.23 $18.52 $19.05 $19.05 3,258,398
2021-12-14 $19.11 $19.37 $18.95 $19.01 $19.01 1,896,827
2021-12-13 $20.02 $20.20 $19.03 $19.25 $19.25 2,913,002
2021-12-10 $20.45 $20.54 $19.97 $20.06 $20.06 1,354,951
2021-12-09 $20.54 $20.96 $20.30 $20.32 $20.32 1,480,902
2021-12-08 $20.70 $20.88 $20.49 $20.66 $20.66 1,783,120
2021-12-07 $20.62 $21.08 $20.52 $20.76 $20.76 1,560,288
2021-12-06 $19.96 $20.66 $19.81 $20.37 $20.37 1,938,000
2021-12-03 $20.00 $20.16 $19.60 $19.98 $19.98 3,628,458
2021-12-02 $19.64 $20.04 $19.17 $19.96 $19.96 2,664,012
2021-12-01 $20.50 $20.77 $19.47 $19.54 $19.54 2,441,169
2021-11-30 $20.74 $20.76 $19.74 $20.07 $20.07 2,825,593
2021-11-29 $20.99 $21.21 $20.61 $20.94 $20.94 1,752,876
2021-11-26 $20.44 $20.88 $20.24 $20.63 $20.63 1,415,532
2021-11-24 $20.72 $21.53 $20.53 $21.35 $21.35 2,554,677
2021-11-23 $21.35 $21.49 $21.08 $21.20 $21.20 2,071,951
2021-11-22 $22.69 $22.69 $21.39 $21.50 $21.50 2,933,319
2021-11-19 $22.48 $22.94 $22.39 $22.63 $22.63 2,361,909
2021-11-18 $22.44 $22.68 $22.04 $22.60 $22.60 1,884,841
2021-11-17 $22.40 $22.45 $21.93 $22.22 $22.22 2,293,447
2021-11-16 $21.83 $22.65 $21.77 $22.44 $22.44 2,454,201
2021-11-15 $21.48 $21.88 $21.39 $21.87 $21.87 1,772,705
2021-11-12 $21.29 $21.68 $21.21 $21.29 $21.29 1,231,565
2021-11-11 $21.13 $21.50 $21.04 $21.14 $21.14 1,145,421
2021-11-10 $21.04 $21.64 $20.80 $21.12 $21.12 1,735,214
2021-11-09 $21.06 $21.35 $20.89 $21.13 $21.13 1,546,080
2021-11-08 $21.20 $21.43 $21.02 $21.12 $21.12 2,005,041
2021-11-05 $22.40 $22.46 $21.11 $21.34 $21.34 4,037,886
2021-11-04 $22.51 $23.00 $21.89 $22.11 $22.11 3,077,441
2021-11-03 $22.10 $22.96 $21.97 $22.50 $22.50 6,569,675
2021-11-02 $21.95 $22.48 $21.56 $21.68 $21.68 11,624,201
2021-11-01 $18.96 $19.29 $18.91 $19.03 $19.03 2,637,731
2021-10-29 $18.77 $19.33 $18.63 $18.88 $18.88 1,979,825
2021-10-28 $18.70 $18.88 $18.57 $18.87 $18.87 1,690,221
2021-10-27 $18.53 $18.84 $18.30 $18.64 $18.64 1,859,338
2021-10-26 $18.44 $18.81 $18.29 $18.56 $18.56 3,456,375
2021-10-25 $17.98 $18.30 $17.84 $18.28 $18.28 1,859,854
2021-10-22 $18.05 $18.07 $17.78 $17.92 $17.92 1,578,301
2021-10-21 $17.76 $18.44 $17.72 $18.10 $18.10 3,254,790
2021-10-20 $17.79 $18.15 $17.68 $17.71 $17.71 1,085,394
2021-10-19 $17.96 $17.96 $17.70 $17.85 $17.85 1,500,073
2021-10-18 $17.66 $17.95 $17.58 $17.94 $17.94 1,181,133
2021-10-15 $18.06 $18.11 $17.78 $17.79 $17.79 1,086,959
2021-10-14 $17.92 $18.02 $17.77 $17.88 $17.88 1,289,158
2021-10-13 $17.84 $17.94 $17.56 $17.75 $17.75 1,328,097
2021-10-12 $17.59 $17.84 $17.53 $17.73 $17.73 1,336,391
2021-10-11 $17.64 $17.81 $17.38 $17.46 $17.46 2,071,622
2021-10-08 $18.18 $18.28 $17.66 $17.75 $17.75 2,185,515
2021-10-07 $18.17 $18.62 $18.16 $18.28 $18.28 1,780,347
2021-10-06 $18.06 $18.26 $17.74 $17.91 $17.91 1,641,901
2021-10-05 $18.22 $18.90 $18.14 $18.27 $18.27 3,026,663
2021-10-04 $18.01 $18.36 $17.96 $18.00 $18.00 1,303,417
2021-10-01 $17.75 $18.15 $17.51 $18.06 $18.06 2,720,360
2021-09-30 $18.12 $18.12 $17.51 $17.52 $17.52 5,555,885
2021-09-29 $18.47 $18.60 $18.03 $18.10 $18.10 2,810,135
2021-09-28 $18.48 $18.60 $18.32 $18.37 $18.37 1,384,918
2021-09-27 $18.74 $19.01 $18.54 $18.58 $18.58 1,311,699
2021-09-24 $18.28 $18.89 $18.15 $18.68 $18.68 2,635,202
2021-09-23 $18.38 $18.94 $18.38 $18.71 $18.71 2,249,391
2021-09-22 $18.19 $18.41 $18.06 $18.28 $18.28 1,748,472
2021-09-21 $18.02 $18.29 $17.95 $18.04 $18.04 2,959,522
2021-09-20 $18.00 $18.24 $17.69 $18.01 $18.01 2,524,923
2021-09-17 $18.56 $19.04 $18.34 $18.42 $18.42 4,803,686
2021-09-16 $18.92 $19.11 $18.77 $18.79 $18.79 2,128,579
2021-09-15 $18.77 $18.89 $18.52 $18.82 $18.82 1,750,946
2021-09-14 $19.02 $19.04 $18.45 $18.75 $18.75 2,564,984
2021-09-13 $19.71 $19.82 $18.81 $19.04 $19.04 3,114,206
2021-09-10 $20.11 $20.27 $19.60 $19.61 $19.61 2,152,901
2021-09-09 $19.57 $20.25 $19.42 $20.00 $20.00 3,663,999
2021-09-08 $19.78 $20.02 $19.39 $19.50 $19.50 3,272,573
2021-09-07 $20.39 $20.48 $19.85 $19.86 $19.86 3,004,419
2021-09-03 $20.12 $20.33 $19.89 $20.28 $20.28 2,470,710
2021-09-02 $20.33 $20.44 $20.19 $20.20 $20.20 2,987,105
2021-09-01 $20.21 $20.64 $20.19 $20.25 $20.25 3,689,450
2021-08-31 $20.84 $21.07 $19.91 $20.06 $20.06 4,298,804
2021-08-30 $20.92 $21.11 $20.76 $20.84 $20.84 2,281,838
2021-08-27 $20.38 $20.99 $20.37 $20.81 $20.81 2,282,248
2021-08-26 $20.79 $20.83 $20.20 $20.32 $20.32 2,506,638
2021-08-25 $20.78 $20.97 $20.59 $20.82 $20.82 2,597,463
2021-08-24 $20.12 $20.91 $20.12 $20.71 $20.71 3,385,448
2021-08-23 $20.00 $20.14 $19.75 $20.08 $20.08 3,332,749
2021-08-20 $19.51 $19.75 $19.37 $19.74 $19.74 3,299,359
2021-08-19 $19.35 $19.60 $19.01 $19.05 $19.05 3,840,336
2021-08-18 $19.82 $20.31 $19.69 $19.71 $19.71 2,542,118
2021-08-17 $20.93 $20.94 $19.79 $19.92 $19.92 3,755,170
2021-08-16 $21.37 $21.40 $21.01 $21.17 $21.17 1,650,250
2021-08-13 $21.82 $21.87 $21.44 $21.57 $21.57 1,746,664
2021-08-12 $21.87 $22.03 $21.66 $21.90 $21.90 1,687,726
2021-08-11 $21.61 $22.11 $21.48 $21.90 $21.90 1,979,342
2021-08-10 $21.31 $22.16 $21.24 $21.75 $21.75 3,616,169
2021-08-09 $21.05 $21.62 $20.93 $21.31 $21.31 3,198,267
2021-08-06 $21.31 $21.45 $21.04 $21.15 $21.15 3,394,110
2021-08-05 $20.51 $21.35 $20.32 $21.23 $21.23 5,210,275
2021-08-04 $19.56 $20.83 $19.43 $20.51 $20.51 10,196,803
2021-08-03 $19.00 $19.60 $18.18 $19.22 $19.22 10,111,225
2021-08-02 $18.07 $18.62 $18.02 $18.10 $18.10 5,346,441
2021-07-30 $17.40 $18.03 $17.35 $17.52 $17.52 3,449,364
2021-07-29 $17.51 $17.90 $17.45 $17.46 $17.46 3,569,149
2021-07-28 $17.68 $17.87 $17.16 $17.45 $17.45 1,675,572
2021-07-27 $17.67 $17.73 $17.36 $17.56 $17.56 1,488,961
2021-07-26 $17.55 $17.81 $17.27 $17.81 $17.81 4,148,878
2021-07-23 $17.55 $17.89 $17.47 $17.64 $17.64 3,817,065
2021-07-22 $17.70 $17.75 $17.35 $17.48 $17.48 2,859,308
2021-07-21 $17.53 $18.01 $17.53 $17.73 $17.73 2,948,338
2021-07-20 $16.79 $17.54 $16.62 $17.35 $17.35 2,365,755
2021-07-19 $16.62 $16.96 $16.42 $16.73 $16.73 3,615,645
2021-07-16 $17.84 $17.89 $16.94 $17.05 $17.05 3,801,410
2021-07-15 $18.07 $18.18 $17.57 $17.78 $17.78 2,632,884
2021-07-14 $18.44 $18.56 $18.08 $18.13 $18.13 2,219,994
2021-07-13 $18.65 $18.80 $18.21 $18.29 $18.29 2,114,691
2021-07-12 $18.65 $18.81 $18.51 $18.76 $18.76 2,713,419
2021-07-09 $18.35 $18.85 $18.32 $18.82 $18.82 2,470,002
2021-07-08 $18.00 $18.22 $17.61 $18.08 $18.08 5,460,709
2021-07-07 $18.52 $18.71 $18.07 $18.31 $18.31 6,701,115
2021-07-06 $18.70 $18.77 $18.28 $18.59 $18.59 2,037,031
2021-07-02 $18.82 $18.86 $18.52 $18.73 $18.73 1,559,845
2021-07-01 $18.66 $18.98 $18.57 $18.80 $18.80 2,179,722
2021-06-30 $18.54 $18.58 $18.31 $18.57 $18.57 2,911,795
2021-06-29 $18.62 $18.87 $18.40 $18.54 $18.54 2,571,328
2021-06-28 $19.18 $19.18 $18.38 $18.53 $18.53 4,349,277
2021-06-25 $19.27 $19.48 $18.87 $19.10 $19.10 4,481,100
2021-06-24 $18.48 $18.76 $18.30 $18.63 $18.63 2,426,996
2021-06-23 $17.92 $18.50 $17.92 $18.39 $18.39 2,687,372
2021-06-22 $17.70 $17.92 $17.41 $17.82 $17.82 1,997,531
2021-06-21 $17.43 $17.83 $17.29 $17.71 $17.71 2,145,419
2021-06-18 $17.30 $17.46 $16.95 $17.32 $17.32 5,394,005
2021-06-17 $17.93 $17.98 $17.31 $17.58 $17.58 3,363,148
2021-06-16 $17.84 $18.05 $17.65 $18.01 $18.01 3,598,172
2021-06-15 $17.97 $18.01 $17.60 $17.93 $17.93 4,454,370
2021-06-14 $18.45 $18.54 $17.80 $17.94 $17.94 3,972,790
2021-06-11 $18.44 $18.48 $18.24 $18.47 $18.47 2,705,703
2021-06-10 $18.74 $18.76 $18.23 $18.24 $18.24 5,316,750
2021-06-09 $19.36 $19.41 $18.62 $18.62 $18.62 2,462,784
2021-06-08 $19.33 $19.45 $19.08 $19.31 $19.31 1,989,846
2021-06-07 $19.14 $19.35 $18.86 $19.25 $19.25 4,458,045
2021-06-04 $19.14 $19.34 $18.54 $19.02 $19.02 4,168,776
2021-06-03 $19.44 $19.60 $18.97 $19.06 $19.06 4,445,654
2021-06-02 $19.77 $19.82 $19.35 $19.55 $19.55 6,369,535
2021-06-01 $19.25 $19.77 $19.17 $19.63 $19.63 4,758,412
2021-05-28 $19.41 $19.47 $18.94 $19.06 $19.06 6,738,760
2021-05-27 $18.39 $19.54 $18.31 $19.23 $19.23 6,661,539
2021-05-26 $18.09 $18.84 $18.09 $18.32 $18.32 8,767,601
2021-05-25 $18.03 $18.17 $17.88 $17.94 $17.94 2,183,318
2021-05-24 $18.19 $18.19 $17.89 $17.91 $17.91 2,047,779
2021-05-21 $18.39 $18.50 $18.08 $18.11 $18.11 1,796,919
2021-05-20 $18.51 $18.51 $17.79 $18.26 $18.26 3,227,749
2021-05-19 $18.65 $18.70 $18.28 $18.47 $18.47 3,426,815
2021-05-18 $19.40 $19.53 $18.96 $18.98 $18.98 2,542,894
2021-05-17 $18.99 $19.39 $18.93 $19.36 $19.36 1,943,314
2021-05-14 $18.50 $19.18 $18.48 $19.01 $19.01 5,506,592
2021-05-13 $18.54 $18.89 $18.13 $18.38 $18.38 3,425,722
2021-05-12 $19.03 $19.30 $18.30 $18.35 $18.35 4,911,126
2021-05-11 $19.17 $19.32 $18.81 $19.19 $19.19 2,607,529
2021-05-10 $20.30 $20.34 $19.22 $19.27 $19.27 4,289,842
2021-05-07 $20.22 $20.97 $20.04 $20.24 $20.24 2,778,718
2021-05-06 $21.19 $21.20 $20.22 $20.44 $20.44 3,000,396
2021-05-05 $20.87 $21.83 $20.57 $21.13 $21.13 9,649,700
2021-05-04 $19.40 $20.04 $19.12 $19.72 $19.72 3,426,773
2021-05-03 $20.00 $20.16 $19.73 $19.88 $19.88 2,782,396
2021-04-30 $20.00 $20.32 $19.83 $19.91 $19.91 2,210,557
2021-04-29 $19.98 $20.22 $19.87 $20.09 $20.09 1,957,769
2021-04-28 $19.80 $20.04 $19.72 $19.77 $19.77 1,702,704
2021-04-27 $19.58 $20.02 $19.58 $19.91 $19.91 4,417,746
2021-04-26 $19.39 $19.89 $19.27 $19.52 $19.52 2,865,576
2021-04-23 $19.17 $19.47 $19.17 $19.26 $19.26 2,470,428
2021-04-22 $18.75 $19.39 $18.69 $19.02 $19.02 2,657,146
2021-04-21 $17.68 $18.74 $17.68 $18.73 $18.73 2,956,269
2021-04-20 $18.03 $18.03 $17.39 $17.79 $17.79 3,309,089
2021-04-19 $18.29 $18.30 $17.91 $18.07 $18.07 2,597,311
2021-04-16 $18.46 $18.52 $18.25 $18.42 $18.42 1,948,029
2021-04-15 $18.57 $18.57 $18.21 $18.31 $18.31 1,650,884
2021-04-14 $18.55 $18.80 $18.37 $18.43 $18.43 1,645,139
2021-04-13 $19.08 $19.08 $18.32 $18.56 $18.56 3,693,267
2021-04-12 $19.10 $19.36 $19.00 $19.19 $19.19 2,105,912
2021-04-09 $19.08 $19.24 $18.82 $19.18 $19.18 2,699,085
2021-04-08 $18.74 $19.14 $18.46 $18.98 $18.98 5,282,707
2021-04-07 $19.11 $19.21 $18.70 $18.82 $18.82 1,778,228
2021-04-06 $18.88 $19.26 $18.88 $19.10 $19.10 2,618,685
2021-04-05 $18.44 $19.00 $18.20 $18.88 $18.88 11,914,754
2021-04-01 $18.48 $18.53 $18.13 $18.27 $18.27 2,762,071
2021-03-31 $17.92 $18.62 $17.79 $18.46 $18.46 10,650,065
2021-03-30 $17.67 $18.00 $17.48 $17.90 $17.90 2,966,261
2021-03-29 $18.17 $18.31 $17.47 $17.65 $17.65 5,157,240
2021-03-26 $18.59 $18.72 $17.77 $18.31 $18.31 4,552,748
2021-03-25 $17.65 $18.47 $17.36 $18.32 $18.32 4,258,745
2021-03-24 $18.67 $19.01 $18.14 $18.14 $18.14 4,120,759
2021-03-23 $19.23 $19.63 $18.44 $18.58 $18.58 2,914,887
2021-03-22 $19.31 $19.55 $18.88 $19.43 $19.43 5,082,928
2021-03-19 $19.29 $19.45 $19.02 $19.25 $19.25 3,447,193
2021-03-18 $19.18 $20.07 $19.14 $19.42 $19.42 4,353,361
2021-03-17 $19.50 $19.60 $19.05 $19.25 $19.25 3,422,500
2021-03-16 $20.15 $20.21 $19.39 $19.50 $19.50 2,559,557
2021-03-15 $19.59 $20.31 $19.59 $20.19 $20.19 5,372,972
2021-03-12 $19.05 $19.60 $19.04 $19.45 $19.45 2,661,594
2021-03-11 $18.91 $19.12 $18.72 $19.04 $19.04 2,794,432
2021-03-10 $18.79 $19.15 $18.65 $18.86 $18.86 4,915,262
2021-03-09 $19.24 $19.25 $18.69 $18.71 $18.71 2,126,589
2021-03-08 $18.90 $19.54 $18.75 $19.11 $19.11 4,635,596
2021-03-05 $19.08 $19.30 $17.86 $18.74 $18.74 3,828,687
2021-03-04 $19.26 $19.54 $18.54 $18.97 $18.97 3,883,331
2021-03-03 $19.01 $19.72 $19.01 $19.27 $19.27 3,301,296
2021-03-02 $18.93 $19.18 $18.83 $19.02 $19.02 2,114,256
2021-03-01 $18.54 $19.20 $18.51 $18.95 $18.95 2,769,186
2021-02-26 $18.11 $18.57 $17.87 $18.20 $18.20 2,747,435
2021-02-25 $18.28 $18.87 $18.02 $18.10 $18.10 2,350,450
2021-02-24 $18.36 $18.59 $18.13 $18.30 $18.30 2,216,368
2021-02-23 $18.37 $18.45 $17.62 $18.30 $18.30 5,063,272
2021-02-22 $18.61 $19.04 $18.49 $18.54 $18.54 5,392,427
2021-02-19 $18.68 $19.26 $18.67 $18.96 $18.96 2,863,270
2021-02-18 $18.61 $18.70 $18.32 $18.51 $18.51 3,107,216
2021-02-17 $18.40 $18.74 $18.21 $18.67 $18.67 4,474,257
2021-02-16 $18.85 $18.99 $18.36 $18.62 $18.62 3,511,665
2021-02-12 $18.98 $19.16 $18.75 $18.84 $18.84 5,766,287
2021-02-11 $18.97 $19.62 $18.91 $19.21 $19.21 6,386,796
2021-02-10 $18.94 $19.62 $18.53 $18.76 $18.76 12,191,272
2021-02-09 $17.66 $17.97 $17.43 $17.54 $17.54 6,489,604
2021-02-08 $17.81 $17.99 $17.65 $17.70 $17.70 3,903,727
2021-02-05 $17.44 $17.95 $17.43 $17.74 $17.74 3,903,249
2021-02-04 $16.83 $17.37 $16.80 $17.36 $17.36 3,698,626
2021-02-03 $16.09 $16.86 $15.98 $16.79 $16.79 4,483,554
2021-02-02 $15.66 $16.10 $15.58 $16.00 $16.00 3,147,273
2021-02-01 $15.05 $15.44 $14.88 $15.41 $15.41 2,739,157
2021-01-29 $15.04 $15.27 $14.77 $14.97 $14.97 3,901,862
2021-01-28 $15.00 $15.36 $14.90 $15.17 $15.17 8,471,690
2021-01-27 $15.42 $15.68 $14.62 $14.77 $14.77 7,031,819
2021-01-26 $16.43 $16.43 $15.72 $15.87 $15.87 6,600,294
2021-01-25 $15.82 $16.31 $15.57 $15.94 $15.94 3,125,170
2021-01-22 $16.00 $16.08 $15.68 $15.89 $15.89 2,726,028
2021-01-21 $16.56 $16.79 $16.08 $16.11 $16.11 3,520,788
2021-01-20 $15.59 $16.14 $15.55 $15.97 $15.97 3,571,063
2021-01-19 $15.65 $15.78 $15.46 $15.56 $15.56 2,131,371
2021-01-15 $15.85 $15.92 $15.24 $15.59 $15.59 2,967,451
2021-01-14 $16.01 $16.35 $15.91 $15.95 $15.95 2,321,234
2021-01-13 $16.26 $16.38 $15.80 $15.91 $15.91 2,369,614
2021-01-12 $15.60 $16.46 $15.45 $16.33 $16.33 5,044,731
2021-01-11 $15.06 $15.56 $14.92 $15.52 $15.52 3,662,490
2021-01-08 $15.65 $15.75 $15.25 $15.25 $15.25 3,293,503
2021-01-07 $15.70 $15.84 $15.42 $15.59 $15.59 2,340,354
2021-01-06 $15.44 $15.87 $15.38 $15.51 $15.51 3,744,988
2021-01-05 $15.00 $15.58 $14.97 $15.45 $15.45 2,106,601
2021-01-04 $15.22 $15.23 $14.81 $15.06 $15.06 4,414,569
2020-12-31 $15.01 $15.11 $14.81 $14.88 $14.88 1,981,656
2020-12-30 $14.73 $15.13 $14.72 $15.08 $15.08 2,878,757
2020-12-29 $14.93 $14.98 $14.52 $14.65 $14.65 2,382,254
2020-12-28 $15.12 $15.30 $14.91 $14.96 $14.96 1,801,234
2020-12-24 $15.08 $15.12 $14.69 $15.05 $15.05 1,529,360
2020-12-23 $14.69 $15.17 $14.63 $15.09 $15.09 3,775,751
2020-12-22 $15.13 $15.18 $14.67 $14.68 $14.68 3,445,829
2020-12-21 $14.82 $15.22 $14.70 $15.09 $15.09 3,256,162
2020-12-18 $15.18 $15.29 $14.97 $15.10 $15.10 5,656,005
2020-12-17 $15.32 $15.34 $15.11 $15.23 $15.23 2,729,607
2020-12-16 $15.50 $15.59 $15.08 $15.29 $15.29 2,576,059
2020-12-15 $15.15 $15.46 $15.15 $15.45 $15.45 2,524,950
2020-12-14 $15.27 $15.32 $14.95 $14.97 $14.97 2,444,703
2020-12-11 $15.24 $15.50 $15.04 $15.10 $15.10 1,859,166
2020-12-10 $15.23 $15.47 $15.01 $15.39 $15.39 2,871,690
2020-12-09 $15.30 $15.71 $15.20 $15.39 $15.39 5,724,038
2020-12-08 $14.88 $15.50 $14.78 $15.21 $15.21 5,176,998
2020-12-07 $14.74 $15.01 $14.57 $15.00 $15.00 3,460,964
2020-12-04 $15.11 $15.16 $14.68 $14.83 $14.83 3,573,852
2020-12-03 $14.47 $15.15 $14.43 $14.97 $14.97 4,820,683
2020-12-02 $14.60 $14.67 $14.39 $14.51 $14.51 3,680,738
2020-12-01 $14.76 $14.86 $14.31 $14.69 $14.69 7,133,558
2020-11-30 $14.66 $14.74 $14.41 $14.55 $14.55 2,968,988
2020-11-27 $14.89 $14.95 $14.67 $14.71 $14.71 1,579,743
2020-11-25 $14.83 $14.87 $14.31 $14.82 $14.82 3,153,052
2020-11-24 $14.78 $15.04 $14.59 $14.93 $14.93 3,945,329
2020-11-23 $14.83 $14.88 $14.42 $14.50 $14.50 3,152,195
2020-11-20 $14.72 $14.87 $14.52 $14.64 $14.64 5,147,663
2020-11-19 $14.31 $14.72 $14.18 $14.69 $14.69 2,350,512
2020-11-18 $14.34 $14.73 $14.25 $14.37 $14.37 4,737,880
2020-11-17 $13.85 $14.21 $13.58 $14.17 $14.17 4,676,663
2020-11-16 $13.57 $13.91 $13.37 $13.86 $13.86 4,966,863
2020-11-13 $12.73 $13.19 $12.73 $13.15 $13.15 3,026,531
2020-11-12 $12.71 $12.95 $12.44 $12.61 $12.61 3,819,428
2020-11-11 $13.35 $13.35 $12.71 $12.82 $12.82 4,198,012
2020-11-10 $13.44 $13.67 $13.17 $13.27 $13.27 5,211,222
2020-11-09 $14.09 $14.27 $13.51 $13.52 $13.52 6,003,566
2020-11-06 $13.12 $13.38 $12.87 $13.03 $13.03 2,714,518
2020-11-05 $12.84 $13.20 $12.82 $13.18 $13.18 3,884,763
2020-11-04 $12.80 $13.01 $12.47 $12.77 $12.77 3,192,410
2020-11-03 $12.97 $13.12 $12.76 $13.01 $13.01 3,815,078
2020-11-02 $12.41 $13.00 $12.36 $12.78 $12.78 6,924,850
2020-10-30 $13.24 $13.26 $11.89 $12.23 $12.23 13,341,686
2020-10-29 $11.60 $12.25 $11.52 $12.04 $12.04 5,895,524
2020-10-28 $11.65 $11.83 $11.51 $11.66 $11.66 3,949,863
2020-10-27 $12.25 $12.27 $11.92 $11.93 $11.93 3,796,066
2020-10-26 $12.68 $12.69 $12.03 $12.23 $12.23 8,787,423
2020-10-23 $12.59 $12.82 $12.13 $12.74 $12.74 4,483,856
2020-10-22 $12.19 $12.45 $12.11 $12.43 $12.43 4,504,402
2020-10-21 $11.85 $12.22 $11.81 $12.11 $12.11 4,035,564
2020-10-20 $11.69 $12.22 $11.59 $11.78 $11.78 5,285,773
2020-10-19 $11.27 $11.70 $11.18 $11.56 $11.56 3,854,763
2020-10-16 $11.34 $11.48 $11.04 $11.30 $11.30 3,245,766
2020-10-15 $10.81 $11.28 $10.70 $11.26 $11.26 4,262,698
2020-10-14 $11.08 $11.34 $10.92 $10.93 $10.93 2,165,462
2020-10-13 $10.96 $11.30 $10.88 $11.11 $11.11 3,001,009
2020-10-12 $11.02 $11.07 $10.84 $11.06 $11.06 3,058,792
2020-10-09 $11.00 $11.09 $10.74 $10.97 $10.97 3,029,802
2020-10-08 $10.69 $11.01 $10.66 $10.96 $10.96 2,925,807
2020-10-07 $10.37 $10.68 $10.34 $10.61 $10.61 2,373,627
2020-10-06 $10.62 $10.73 $10.18 $10.20 $10.20 2,782,277
2020-10-05 $10.70 $10.76 $10.52 $10.59 $10.59 2,317,984
2020-10-02 $10.01 $10.58 $9.96 $10.54 $10.54 2,856,753
2020-10-01 $10.00 $10.46 $9.93 $10.35 $10.35 3,659,460
2020-09-30 $9.80 $10.09 $9.80 $9.84 $9.84 2,712,974
2020-09-29 $9.97 $9.99 $9.62 $9.77 $9.77 2,876,540
2020-09-28 $9.99 $10.13 $9.91 $10.04 $10.04 2,877,012
2020-09-25 $9.56 $9.91 $9.53 $9.82 $9.82 4,145,323
2020-09-24 $9.90 $9.90 $9.39 $9.67 $9.67 5,000,965
2020-09-23 $9.90 $10.46 $9.85 $10.00 $10.00 6,942,740
2020-09-22 $9.40 $9.59 $9.21 $9.53 $9.53 5,117,410
2020-09-21 $9.82 $9.85 $9.30 $9.36 $9.36 4,636,820
2020-09-18 $10.39 $10.47 $9.98 $10.06 $10.06 6,652,587
2020-09-17 $10.55 $10.75 $10.33 $10.44 $10.44 4,970,452
2020-09-16 $10.26 $10.89 $10.25 $10.70 $10.70 6,262,940
2020-09-15 $10.30 $10.40 $10.12 $10.25 $10.25 4,424,956
2020-09-14 $9.95 $10.34 $9.74 $10.30 $10.30 4,773,170
2020-09-11 $9.60 $10.01 $9.55 $9.90 $9.90 9,160,144
2020-09-10 $9.40 $9.61 $9.36 $9.48 $9.48 6,236,444
2020-09-09 $9.66 $9.73 $9.32 $9.36 $9.36 5,442,688
2020-09-08 $9.17 $9.83 $9.16 $9.74 $9.74 5,798,667
2020-09-04 $9.45 $9.57 $9.12 $9.32 $9.32 3,083,285
2020-09-03 $9.37 $9.67 $9.35 $9.38 $9.38 4,149,848
2020-09-02 $9.23 $9.46 $9.12 $9.38 $9.38 4,398,691
2020-09-01 $8.79 $9.18 $8.71 $9.17 $9.17 3,484,210
2020-08-31 $9.09 $9.10 $8.78 $8.85 $8.85 3,525,596
2020-08-28 $8.99 $9.15 $8.89 $9.14 $9.14 3,285,653
2020-08-27 $8.94 $9.20 $8.93 $8.96 $8.96 3,660,089
2020-08-26 $9.10 $9.10 $8.87 $8.89 $8.89 2,758,774
2020-08-25 $9.27 $9.31 $9.06 $9.11 $9.11 4,120,213
2020-08-24 $8.81 $9.22 $8.75 $9.19 $9.19 5,285,415
2020-08-21 $8.88 $8.98 $8.74 $8.77 $8.77 4,246,116
2020-08-20 $8.99 $9.03 $8.75 $8.79 $8.79 7,482,880
2020-08-19 $9.21 $9.32 $9.00 $9.02 $9.02 3,573,868
2020-08-18 $9.34 $9.39 $9.07 $9.23 $9.23 3,403,496
2020-08-17 $9.59 $9.59 $9.24 $9.41 $9.41 4,092,639
2020-08-14 $9.54 $9.70 $9.42 $9.60 $9.60 3,919,257
2020-08-13 $9.70 $9.79 $9.51 $9.66 $9.66 2,621,743
2020-08-12 $9.99 $10.00 $9.54 $9.77 $9.77 5,687,985
2020-08-11 $9.89 $10.09 $9.63 $9.80 $9.80 5,790,368
2020-08-10 $9.25 $9.73 $9.24 $9.60 $9.60 4,262,621
2020-08-07 $9.08 $9.21 $8.91 $9.20 $9.20 3,307,100
2020-08-06 $9.42 $9.42 $9.03 $9.04 $9.04 4,344,977
2020-08-05 $9.06 $9.48 $9.04 $9.44 $9.44 5,733,163
2020-08-04 $8.76 $9.02 $8.75 $8.94 $8.94 5,300,748
2020-08-03 $9.58 $9.58 $8.76 $8.79 $8.79 10,467,101
2020-07-31 $10.21 $10.65 $9.31 $9.49 $9.49 17,012,107
2020-07-30 $10.19 $10.49 $10.08 $10.18 $10.18 6,358,278
2020-07-29 $10.03 $10.49 $10.01 $10.33 $10.33 4,579,264
2020-07-28 $9.79 $10.13 $9.79 $10.03 $10.03 5,033,008
2020-07-27 $9.62 $9.98 $9.55 $9.95 $9.95 6,855,280
2020-07-24 $9.86 $10.04 $9.69 $9.83 $9.83 6,513,675
2020-07-23 $9.40 $9.95 $9.38 $9.78 $9.78 6,003,125
2020-07-22 $9.32 $9.55 $9.25 $9.42 $9.42 3,798,997
2020-07-21 $8.95 $9.49 $8.94 $9.44 $9.44 7,024,443
2020-07-20 $9.10 $9.17 $8.81 $8.82 $8.82 3,339,936
2020-07-17 $9.20 $9.45 $9.07 $9.13 $9.13 3,605,500
2020-07-16 $9.03 $9.31 $8.96 $9.19 $9.19 3,494,100
2020-07-15 $8.72 $9.20 $8.70 $9.18 $9.18 5,884,400
2020-07-14 $8.40 $8.59 $8.25 $8.49 $8.49 3,631,800
2020-07-13 $8.66 $8.71 $8.36 $8.46 $8.46 4,614,300
2020-07-10 $8.30 $8.66 $8.22 $8.63 $8.63 4,837,400
2020-07-09 $8.57 $8.63 $8.21 $8.29 $8.29 4,135,300
2020-07-08 $8.62 $8.66 $8.41 $8.64 $8.64 4,279,400
2020-07-07 $8.89 $9.09 $8.56 $8.60 $8.60 5,806,600
2020-07-06 $8.80 $9.00 $8.66 $9.00 $9.00 5,439,700
2020-07-02 $8.86 $9.01 $8.62 $8.68 $8.68 4,746,000
2020-07-01 $8.79 $9.05 $8.64 $8.65 $8.65 7,347,800
2020-06-30 $8.84 $8.88 $8.53 $8.84 $8.84 11,121,800
2020-06-29 $8.35 $8.99 $8.21 $8.88 $8.88 7,765,300
2020-06-26 $8.57 $8.72 $8.10 $8.26 $8.26 12,799,294
2020-06-25 $8.42 $8.68 $8.29 $8.67 $8.67 4,827,807
2020-06-24 $8.75 $8.76 $8.26 $8.58 $8.58 9,221,917
2020-06-23 $8.70 $8.93 $8.52 $8.93 $8.93 6,397,242
2020-06-22 $8.55 $8.59 $8.28 $8.58 $8.58 10,793,967
2020-06-19 $9.09 $9.09 $8.44 $8.60 $8.60 13,310,916
2020-06-18 $8.68 $9.01 $8.55 $8.81 $8.81 8,570,902
2020-06-17 $9.24 $9.24 $8.79 $8.85 $8.85 9,161,042
2020-06-16 $9.49 $9.49 $8.99 $9.28 $9.28 12,817,891
2020-06-15 $8.26 $8.88 $8.19 $8.80 $8.80 5,443,451
2020-06-12 $9.00 $9.04 $8.33 $8.68 $8.68 7,012,426
2020-06-11 $8.62 $8.72 $8.43 $8.52 $8.52 6,589,029
2020-06-10 $9.73 $9.73 $9.07 $9.42 $9.42 8,585,278
2020-06-09 $9.97 $10.01 $9.56 $9.71 $9.71 7,924,828
2020-06-08 $10.44 $10.54 $10.04 $10.22 $10.22 9,717,420
2020-06-05 $10.12 $10.30 $9.76 $9.84 $9.84 10,846,118
2020-06-04 $9.15 $9.46 $8.91 $9.30 $9.30 10,674,569
2020-06-03 $8.65 $9.26 $8.65 $9.19 $9.19 12,820,422
2020-06-02 $8.39 $8.61 $8.30 $8.41 $8.41 9,769,728
2020-06-01 $7.88 $8.36 $7.81 $8.26 $8.26 13,427,564
2020-05-29 $8.00 $8.20 $7.80 $7.86 $7.86 16,307,406
2020-05-28 $8.85 $8.85 $8.05 $8.12 $8.12 11,715,313
2020-05-27 $8.18 $8.52 $7.93 $8.51 $8.51 14,095,563
2020-05-26 $7.69 $7.92 $7.55 $7.86 $7.86 20,872,605
2020-05-22 $7.70 $7.70 $7.32 $7.38 $7.38 21,476,747
2020-05-21 $6.93 $7.97 $6.91 $7.70 $7.70 26,906,551
2020-05-20 $7.23 $7.60 $7.12 $7.47 $7.47 5,729,306
2020-05-19 $7.32 $7.39 $6.95 $7.08 $7.08 7,352,507
2020-05-18 $7.40 $7.55 $7.25 $7.30 $7.30 8,762,110
2020-05-15 $6.71 $6.96 $6.58 $6.91 $6.91 5,683,907
2020-05-14 $6.82 $7.02 $6.37 $6.91 $6.91 5,718,280
2020-05-13 $7.59 $7.59 $6.90 $6.93 $6.93 8,833,634
2020-05-12 $8.10 $8.29 $7.60 $7.68 $7.68 8,636,383
2020-05-11 $8.43 $8.49 $7.83 $8.00 $8.00 11,754,651
2020-05-08 $8.86 $8.95 $8.64 $8.94 $8.94 6,494,110
2020-05-07 $8.36 $8.83 $8.36 $8.61 $8.61 3,902,310
2020-05-06 $8.50 $8.62 $8.09 $8.23 $8.23 3,078,558
2020-05-05 $8.96 $8.96 $8.42 $8.46 $8.46 3,518,076
2020-05-04 $8.55 $8.85 $8.35 $8.71 $8.71 2,886,881
2020-05-01 $9.02 $9.06 $8.61 $8.76 $8.76 3,697,623
2020-04-30 $9.10 $9.71 $9.00 $9.27 $9.27 4,104,433
2020-04-29 $9.80 $10.17 $9.73 $9.79 $9.79 3,523,404
2020-04-28 $9.73 $9.94 $9.45 $9.64 $9.64 3,861,347
2020-04-27 $9.03 $9.50 $8.88 $9.35 $9.35 2,527,642
2020-04-24 $8.84 $9.19 $8.84 $8.97 $8.97 3,286,566
2020-04-23 $8.58 $8.98 $8.58 $8.74 $8.74 1,832,662
2020-04-22 $8.73 $8.92 $8.56 $8.56 $8.56 1,579,895
2020-04-21 $8.42 $8.85 $8.30 $8.52 $8.52 1,970,103
2020-04-20 $8.59 $9.06 $8.57 $8.64 $8.64 2,782,737
2020-04-17 $8.71 $9.05 $8.70 $8.89 $8.89 3,180,074
2020-04-16 $8.66 $8.66 $8.23 $8.36 $8.36 2,439,258
2020-04-15 $8.46 $8.77 $8.25 $8.65 $8.65 3,092,045
2020-04-14 $9.08 $9.19 $8.76 $8.97 $8.97 2,363,755
2020-04-13 $9.29 $9.35 $8.60 $8.73 $8.73 2,950,906
2020-04-09 $8.97 $9.55 $8.92 $9.35 $9.35 3,784,359
2020-04-08 $8.55 $8.98 $8.48 $8.64 $8.64 3,001,459
2020-04-07 $8.62 $8.84 $8.19 $8.39 $8.39 4,331,637
2020-04-06 $7.92 $8.24 $7.72 $8.00 $8.00 3,685,601
2020-04-03 $6.85 $7.50 $6.60 $7.48 $7.48 4,132,005
2020-04-02 $7.32 $7.57 $6.60 $6.89 $6.89 5,159,304
2020-04-01 $7.66 $7.81 $7.20 $7.45 $7.45 3,450,207
2020-03-31 $8.36 $8.64 $7.96 $8.06 $8.06 3,075,748
2020-03-30 $8.25 $8.49 $7.92 $8.41 $8.41 3,146,722
2020-03-27 $8.40 $8.58 $8.07 $8.32 $8.32 3,230,073
2020-03-26 $8.32 $8.96 $8.08 $8.76 $8.76 5,611,774
2020-03-25 $8.18 $8.74 $7.59 $8.24 $8.24 7,212,091
2020-03-24 $7.46 $8.06 $7.46 $8.01 $8.01 6,609,834
2020-03-23 $7.15 $7.50 $6.79 $7.14 $7.14 3,337,091
2020-03-20 $8.01 $8.43 $7.15 $7.23 $7.23 11,030,859
2020-03-19 $7.29 $8.17 $6.80 $8.01 $8.01 4,963,993
2020-03-18 $8.39 $8.79 $7.25 $7.39 $7.39 6,419,100
2020-03-17 $8.58 $9.08 $8.07 $8.96 $8.96 6,924,114
2020-03-16 $8.28 $9.36 $8.13 $8.33 $8.33 4,275,801
2020-03-13 $9.15 $9.49 $8.77 $9.48 $9.48 3,824,152
2020-03-12 $9.23 $9.51 $8.67 $8.75 $8.75 6,531,203
2020-03-11 $10.03 $10.27 $9.87 $9.99 $9.99 5,597,826
2020-03-10 $10.31 $10.40 $9.67 $10.29 $10.29 5,025,049
2020-03-09 $10.31 $10.52 $9.51 $9.91 $9.91 4,272,112
2020-03-06 $11.33 $11.61 $11.03 $11.14 $11.14 7,528,814
2020-03-05 $12.02 $12.22 $11.60 $11.73 $11.73 4,597,162
2020-03-04 $12.41 $12.47 $11.84 $12.39 $12.39 4,389,097
2020-03-03 $12.52 $12.75 $11.88 $12.20 $12.20 7,170,540
2020-03-02 $12.55 $12.63 $12.19 $12.49 $12.49 6,344,133
2020-02-28 $12.19 $12.73 $12.18 $12.48 $12.48 9,194,116
2020-02-27 $12.72 $13.23 $12.37 $12.55 $12.55 5,847,028
2020-02-26 $13.59 $13.68 $13.04 $13.04 $13.04 3,369,327
2020-02-25 $14.28 $14.34 $13.27 $13.46 $13.46 3,226,776
2020-02-24 $13.98 $14.21 $13.81 $14.14 $14.14 3,689,815
2020-02-21 $14.86 $15.05 $14.51 $14.57 $14.57 2,993,487
2020-02-20 $15.00 $15.10 $14.73 $14.94 $14.94 3,033,781
2020-02-19 $15.00 $15.12 $14.80 $14.96 $14.96 3,273,337
2020-02-18 $15.35 $15.45 $14.91 $15.00 $15.00 4,694,804
2020-02-14 $15.15 $15.50 $15.15 $15.45 $15.45 3,637,737
2020-02-13 $15.45 $15.57 $15.08 $15.13 $15.13 4,984,750
2020-02-12 $15.26 $15.90 $15.20 $15.45 $15.45 6,483,425
2020-02-11 $15.26 $15.58 $15.02 $15.12 $15.12 16,119,377
2020-02-10 $18.13 $18.47 $18.01 $18.15 $18.15 2,534,842
2020-02-07 $18.46 $18.52 $17.87 $17.97 $17.97 2,154,721
2020-02-06 $18.63 $18.74 $18.35 $18.40 $18.40 1,479,788
2020-02-05 $18.62 $18.80 $18.09 $18.50 $18.50 1,661,510
2020-02-04 $18.29 $18.73 $18.16 $18.42 $18.42 2,277,198
2020-02-03 $18.07 $18.36 $17.97 $17.98 $17.98 2,482,375
2020-01-31 $18.49 $18.54 $17.91 $17.96 $17.96 1,339,727
2020-01-30 $18.60 $18.69 $18.25 $18.55 $18.55 1,176,709
2020-01-29 $18.80 $19.10 $18.68 $18.68 $18.68 1,239,640
2020-01-28 $18.56 $18.75 $18.24 $18.68 $18.68 1,284,882
2020-01-27 $18.02 $18.64 $17.95 $18.45 $18.45 1,236,008
2020-01-24 $18.88 $18.98 $18.52 $18.61 $18.61 1,607,134
2020-01-23 $18.20 $18.90 $17.98 $18.78 $18.78 1,682,818
2020-01-22 $18.09 $18.71 $18.09 $18.31 $18.31 1,450,281
2020-01-21 $18.32 $18.39 $18.03 $18.09 $18.09 2,151,114
2020-01-17 $19.19 $19.23 $18.31 $18.37 $18.37 2,270,574
2020-01-16 $19.05 $19.32 $18.96 $19.02 $19.02 1,426,208
2020-01-15 $18.71 $19.06 $18.70 $18.90 $18.90 1,344,091
2020-01-14 $18.09 $18.84 $18.06 $18.76 $18.76 1,999,068
2020-01-13 $17.80 $18.05 $17.68 $18.04 $18.04 1,518,704
2020-01-10 $17.76 $17.84 $17.56 $17.77 $17.77 1,123,778
2020-01-09 $18.17 $18.24 $17.61 $17.78 $17.78 1,925,500
2020-01-08 $18.67 $18.78 $18.04 $18.16 $18.16 2,479,460
2020-01-07 $18.34 $18.61 $18.25 $18.59 $18.59 2,641,691
2020-01-06 $19.00 $19.05 $18.21 $18.37 $18.37 4,200,203
2020-01-03 $18.99 $19.43 $18.89 $19.27 $19.27 2,711,550
2020-01-02 $19.35 $19.38 $19.02 $19.24 $19.24 3,372,151
2019-12-31 $18.99 $19.26 $18.90 $19.18 $19.18 1,982,074
2019-12-30 $19.14 $19.25 $18.97 $18.99 $18.99 1,793,235
2019-12-27 $19.60 $19.65 $19.18 $19.25 $19.25 1,271,055
2019-12-26 $19.41 $19.61 $19.33 $19.55 $19.55 856,932
2019-12-24 $19.35 $19.49 $19.30 $19.40 $19.40 669,443
2019-12-23 $19.35 $19.49 $19.26 $19.37 $19.37 1,098,668
2019-12-20 $19.05 $19.36 $18.93 $19.30 $19.30 3,177,689
2019-12-19 $19.01 $19.13 $18.89 $19.01 $19.01 1,731,291
2019-12-18 $18.69 $19.05 $18.56 $19.03 $19.03 1,666,444
2019-12-17 $18.56 $18.73 $18.44 $18.69 $18.69 2,185,454
2019-12-16 $17.89 $18.63 $17.84 $18.59 $18.59 2,724,173
2019-12-13 $17.58 $18.00 $17.51 $17.78 $17.78 2,030,084
2019-12-12 $17.46 $17.60 $17.25 $17.51 $17.51 2,396,984
2019-12-11 $17.65 $17.75 $17.49 $17.51 $17.51 1,726,449
2019-12-10 $17.70 $17.74 $17.55 $17.69 $17.69 1,695,777
2019-12-09 $17.29 $17.78 $17.27 $17.69 $17.69 1,829,584
2019-12-06 $17.33 $17.53 $17.24 $17.44 $17.44 2,166,580
2019-12-05 $17.13 $17.30 $16.93 $17.20 $17.20 2,711,067
2019-12-04 $16.74 $17.02 $16.64 $17.01 $17.01 2,369,274
2019-12-03 $16.53 $16.79 $16.40 $16.63 $16.63 2,238,058
2019-12-02 $17.27 $17.31 $16.83 $16.87 $16.87 2,786,387
2019-11-29 $17.50 $17.56 $17.16 $17.30 $17.30 2,322,545
2019-11-27 $17.23 $17.70 $16.98 $17.49 $17.49 7,467,085
2019-11-26 $15.70 $16.48 $15.58 $16.47 $16.47 4,431,197
2019-11-25 $15.79 $15.79 $15.48 $15.67 $15.67 2,124,030
2019-11-22 $15.30 $15.67 $15.27 $15.66 $15.66 2,019,057
2019-11-21 $15.42 $15.42 $15.06 $15.24 $15.24 3,284,643
2019-11-20 $15.57 $15.58 $15.27 $15.43 $15.43 2,071,212
2019-11-19 $15.65 $15.81 $15.54 $15.61 $15.61 1,898,771
2019-11-18 $15.97 $16.06 $15.68 $15.72 $15.72 1,820,730
2019-11-15 $15.56 $16.10 $15.54 $15.97 $15.97 2,984,014
2019-11-14 $15.60 $15.85 $15.50 $15.56 $15.56 1,672,773
2019-11-13 $15.51 $15.74 $15.42 $15.67 $15.67 2,698,015
2019-11-12 $16.00 $16.11 $15.55 $15.58 $15.58 2,924,583
2019-11-11 $15.79 $15.99 $15.62 $15.96 $15.96 2,506,897
2019-11-08 $16.12 $16.28 $15.86 $15.88 $15.88 2,611,704
2019-11-07 $16.64 $16.79 $15.91 $16.08 $16.08 3,658,577
2019-11-06 $16.44 $16.63 $16.18 $16.51 $16.51 3,399,889
2019-11-05 $15.67 $16.50 $15.53 $16.31 $16.31 7,890,614
2019-11-04 $16.01 $16.57 $15.36 $15.44 $15.44 18,683,413
2019-11-01 $18.62 $18.98 $18.57 $18.91 $18.91 1,857,110
2019-10-31 $18.50 $18.55 $18.28 $18.50 $18.50 1,043,258
2019-10-30 $18.66 $18.80 $18.42 $18.62 $18.62 1,146,544
2019-10-29 $19.03 $19.03 $18.69 $18.72 $18.72 1,072,483
2019-10-28 $19.15 $19.41 $19.04 $19.04 $19.04 1,523,659
2019-10-25 $18.83 $19.37 $18.75 $19.06 $19.06 1,195,902
2019-10-24 $19.07 $19.07 $18.61 $19.01 $19.01 1,952,853
2019-10-23 $19.27 $19.27 $18.74 $19.01 $19.01 1,281,411
2019-10-22 $18.20 $19.48 $18.19 $19.42 $19.42 3,786,808
2019-10-21 $17.90 $18.18 $17.89 $18.17 $18.17 1,041,645
2019-10-18 $18.00 $18.05 $17.60 $17.81 $17.81 2,472,329
2019-10-17 $18.48 $18.65 $18.36 $18.46 $18.46 1,383,143
2019-10-16 $18.50 $18.55 $18.30 $18.36 $18.36 1,400,745
2019-10-15 $18.24 $18.50 $18.11 $18.46 $18.46 1,267,777
2019-10-14 $18.22 $18.43 $18.14 $18.23 $18.23 1,311,046
2019-10-11 $18.10 $18.54 $18.06 $18.26 $18.26 1,193,203
2019-10-10 $17.80 $18.08 $17.78 $17.85 $17.85 1,060,461
2019-10-09 $17.55 $17.91 $17.47 $17.75 $17.75 1,065,132
2019-10-08 $17.19 $17.58 $17.07 $17.35 $17.35 1,150,608
2019-10-07 $17.53 $17.71 $17.42 $17.47 $17.47 1,503,544
2019-10-04 $17.49 $17.63 $17.23 $17.59 $17.59 1,184,009
2019-10-03 $17.49 $17.52 $16.96 $17.50 $17.50 1,836,005
2019-10-02 $17.83 $17.83 $17.26 $17.52 $17.52 1,931,661
2019-10-01 $18.18 $18.30 $17.92 $18.01 $18.01 1,741,045
2019-09-30 $17.89 $18.17 $17.82 $18.13 $18.13 1,222,726
2019-09-27 $18.00 $18.26 $17.72 $17.79 $17.79 1,476,731
2019-09-26 $17.91 $18.05 $17.73 $17.97 $17.97 994,927
2019-09-25 $17.70 $18.15 $17.64 $17.85 $17.85 1,511,432
2019-09-24 $18.16 $18.17 $17.47 $17.66 $17.66 1,753,469
2019-09-23 $17.95 $18.30 $17.91 $17.99 $17.99 1,049,535
2019-09-20 $18.51 $18.72 $17.96 $17.98 $17.98 2,446,567
2019-09-19 $18.89 $18.91 $18.29 $18.42 $18.42 2,113,674
2019-09-18 $19.04 $19.09 $18.61 $18.89 $18.89 1,694,203
2019-09-17 $18.95 $19.03 $18.63 $19.02 $19.02 1,290,421
2019-09-16 $18.90 $19.20 $18.82 $19.02 $19.02 1,570,120
2019-09-13 $19.29 $19.48 $19.02 $19.07 $19.07 2,369,418
2019-09-12 $19.22 $19.38 $19.03 $19.23 $19.23 1,485,949
2019-09-11 $18.60 $19.15 $18.22 $19.14 $19.14 1,854,570
2019-09-10 $18.25 $18.60 $18.20 $18.60 $18.60 1,515,192
2019-09-09 $17.80 $18.36 $17.73 $18.32 $18.32 2,178,464
2019-09-06 $18.03 $18.18 $17.60 $17.78 $17.78 1,474,311
2019-09-05 $17.53 $17.93 $17.46 $17.91 $17.91 1,615,848
2019-09-04 $16.98 $17.47 $16.96 $17.24 $17.24 1,640,730
2019-09-03 $16.87 $16.91 $16.61 $16.88 $16.88 1,324,395
2019-08-30 $17.12 $17.25 $16.90 $16.92 $16.92 1,803,051
2019-08-29 $16.74 $17.04 $16.67 $16.96 $16.96 2,099,265
2019-08-28 $16.00 $16.63 $15.97 $16.50 $16.50 1,601,131
2019-08-27 $16.47 $16.50 $16.12 $16.12 $16.12 2,834,596
2019-08-26 $16.36 $16.48 $16.19 $16.31 $16.31 1,931,248
2019-08-23 $16.80 $16.94 $16.10 $16.15 $16.15 2,766,646
2019-08-22 $17.02 $17.26 $16.96 $17.14 $17.14 2,089,719
2019-08-21 $16.91 $17.07 $16.77 $16.92 $16.92 1,714,198
2019-08-20 $16.72 $16.90 $16.45 $16.74 $16.74 3,032,865
2019-08-19 $17.07 $17.09 $16.84 $16.85 $16.85 1,526,702
2019-08-16 $16.69 $16.94 $16.49 $16.79 $16.79 1,540,992
2019-08-15 $17.02 $17.20 $16.31 $16.50 $16.50 2,043,538
2019-08-14 $17.43 $17.47 $16.96 $16.96 $16.96 3,036,066
2019-08-13 $17.59 $18.34 $17.41 $17.83 $17.83 2,785,180
2019-08-12 $18.05 $18.08 $17.58 $17.70 $17.70 2,339,054
2019-08-09 $18.62 $18.80 $18.01 $18.15 $18.15 3,094,699
2019-08-08 $18.98 $19.01 $18.55 $18.80 $18.80 2,544,132
2019-08-07 $18.73 $18.92 $18.59 $18.84 $18.84 3,022,923
2019-08-06 $18.62 $19.06 $18.41 $18.97 $18.97 2,501,668
2019-08-05 $18.73 $18.83 $18.20 $18.40 $18.40 2,445,947
2019-08-02 $19.00 $19.52 $18.88 $19.19 $19.19 3,604,236
2019-08-01 $20.37 $20.44 $18.89 $19.12 $19.12 4,653,209
2019-07-31 $21.00 $21.15 $20.11 $20.34 $20.34 4,160,930
2019-07-30 $20.20 $21.34 $19.60 $21.05 $21.05 8,916,670
2019-07-29 $24.18 $24.45 $23.93 $24.39 $24.39 2,516,009
2019-07-26 $24.14 $24.38 $23.99 $24.17 $24.17 1,189,250
2019-07-25 $24.23 $24.54 $24.06 $24.14 $24.14 1,842,449
2019-07-24 $24.17 $24.55 $23.93 $24.23 $24.23 1,185,299
2019-07-23 $23.85 $24.17 $23.55 $24.16 $24.16 1,363,029
2019-07-22 $24.00 $24.12 $23.59 $23.61 $23.61 975,442
2019-07-19 $24.09 $24.23 $23.92 $23.95 $23.95 1,285,739
2019-07-18 $23.78 $23.97 $23.62 $23.91 $23.91 1,621,587
2019-07-17 $24.17 $24.23 $23.59 $23.83 $23.83 2,470,008
2019-07-16 $24.30 $24.47 $24.09 $24.26 $24.26 2,426,751
2019-07-15 $24.02 $24.41 $23.98 $24.30 $24.30 2,134,990
2019-07-12 $23.31 $24.18 $23.31 $23.98 $23.98 2,103,318
2019-07-11 $23.09 $23.26 $22.80 $23.22 $23.22 1,113,017
2019-07-10 $23.26 $23.30 $22.72 $23.02 $23.02 1,610,345
2019-07-09 $23.01 $23.37 $22.94 $23.21 $23.21 1,388,387
2019-07-08 $22.53 $23.19 $22.51 $23.13 $23.13 1,703,324
2019-07-05 $22.55 $22.73 $22.36 $22.65 $22.65 1,155,964
2019-07-03 $22.38 $22.71 $22.26 $22.70 $22.70 1,024,551
2019-07-02 $22.03 $22.35 $21.93 $22.33 $22.33 1,632,011
2019-07-01 $22.58 $22.72 $21.93 $22.07 $22.07 1,618,219
2019-06-28 $22.26 $22.33 $22.05 $22.20 $22.20 2,381,214
2019-06-27 $21.98 $22.26 $21.87 $22.15 $22.15 1,863,857
2019-06-26 $21.90 $22.37 $21.77 $22.07 $22.07 1,805,309
2019-06-25 $22.45 $22.68 $21.80 $21.86 $21.86 2,364,916
2019-06-24 $22.91 $23.27 $22.38 $22.45 $22.45 2,410,183
2019-06-21 $23.40 $23.42 $22.98 $23.10 $23.10 2,236,001
2019-06-20 $24.08 $24.11 $23.43 $23.49 $23.49 1,794,973
2019-06-19 $24.04 $24.10 $23.66 $23.75 $23.75 1,641,950
2019-06-18 $23.73 $24.17 $23.65 $24.00 $24.00 1,943,114
2019-06-17 $23.79 $23.92 $23.37 $23.52 $23.52 1,413,647
2019-06-14 $23.41 $23.91 $23.41 $23.85 $23.85 1,609,149
2019-06-13 $23.20 $23.65 $23.15 $23.49 $23.49 1,942,402
2019-06-12 $23.11 $23.29 $22.86 $22.92 $22.92 1,270,936
2019-06-11 $22.78 $23.18 $22.76 $23.10 $23.10 1,889,452
2019-06-10 $22.89 $23.39 $22.68 $22.69 $22.69 2,033,302
2019-06-07 $22.69 $22.94 $22.57 $22.89 $22.89 1,818,924
2019-06-06 $22.61 $22.75 $22.33 $22.53 $22.53 2,102,867
2019-06-05 $21.82 $22.65 $21.72 $22.60 $22.60 2,993,222
2019-06-04 $20.99 $21.72 $20.95 $21.70 $21.70 2,844,309
2019-06-03 $20.15 $20.83 $20.10 $20.72 $20.72 2,692,038
2019-05-31 $20.08 $20.54 $20.08 $20.23 $20.23 2,097,045
2019-05-30 $20.25 $20.57 $20.02 $20.44 $20.44 1,409,903
2019-05-29 $20.87 $20.87 $20.13 $20.32 $20.32 2,491,009
2019-05-28 $21.02 $21.34 $20.96 $20.96 $20.96 2,174,070
2019-05-24 $20.96 $21.03 $20.69 $20.91 $20.91 2,009,155
2019-05-23 $21.20 $21.30 $20.72 $20.85 $20.85 3,173,595
2019-05-22 $20.96 $21.41 $20.92 $21.37 $21.37 2,566,605
2019-05-21 $20.89 $21.17 $20.59 $21.16 $21.16 2,918,022
2019-05-20 $20.57 $20.94 $20.27 $20.86 $20.86 4,049,419
2019-05-17 $20.01 $20.85 $19.84 $20.70 $20.70 6,150,882
2019-05-16 $18.99 $19.53 $18.99 $19.36 $19.36 2,102,990
2019-05-15 $18.98 $19.18 $18.85 $18.95 $18.95 2,169,439
2019-05-14 $18.59 $19.17 $18.48 $19.13 $19.13 2,240,245
2019-05-13 $18.75 $18.89 $18.40 $18.53 $18.53 2,366,977
2019-05-10 $19.44 $19.56 $18.94 $19.23 $19.23 2,633,226
2019-05-09 $19.77 $19.78 $19.24 $19.61 $19.61 2,487,049
2019-05-08 $19.50 $20.00 $19.36 $19.80 $19.80 1,987,228
2019-05-07 $19.74 $19.97 $19.33 $19.51 $19.51 2,713,969
2019-05-06 $19.79 $19.96 $19.45 $19.86 $19.86 1,985,837
2019-05-03 $20.41 $20.47 $19.90 $20.24 $20.24 2,665,295
2019-05-02 $21.22 $21.65 $20.26 $20.39 $20.39 5,326,571
2019-05-01 $20.76 $20.89 $19.63 $19.68 $19.68 4,399,378
2019-04-30 $20.61 $20.86 $20.48 $20.72 $20.72 2,595,131
2019-04-29 $20.44 $20.69 $20.43 $20.56 $20.56 1,447,447
2019-04-26 $20.17 $20.44 $20.06 $20.40 $20.40 1,477,464
2019-04-25 $20.25 $20.29 $19.94 $20.10 $20.10 2,718,145
2019-04-24 $19.99 $20.44 $19.83 $20.30 $20.30 2,042,645
2019-04-23 $19.64 $20.04 $19.61 $19.94 $19.94 2,465,218
2019-04-22 $19.65 $19.76 $19.42 $19.54 $19.54 1,431,443
2019-04-18 $19.56 $19.92 $19.52 $19.74 $19.74 2,213,695
2019-04-17 $19.50 $19.93 $19.47 $19.66 $19.66 2,132,253
2019-04-16 $19.79 $19.84 $19.45 $19.50 $19.50 1,665,865
2019-04-15 $19.71 $19.94 $19.68 $19.77 $19.77 1,537,468
2019-04-12 $19.41 $19.73 $19.41 $19.69 $19.69 979,094
2019-04-11 $19.36 $19.59 $19.23 $19.34 $19.34 911,011
2019-04-10 $19.02 $19.40 $18.92 $19.32 $19.32 1,917,990
2019-04-09 $19.36 $19.45 $18.54 $18.71 $18.71 2,461,347
2019-04-08 $19.56 $19.59 $19.32 $19.50 $19.50 1,433,994
2019-04-05 $19.80 $19.90 $19.46 $19.64 $19.64 1,474,242
2019-04-04 $19.20 $19.80 $19.19 $19.77 $19.77 1,721,862
2019-04-03 $19.15 $19.41 $19.11 $19.14 $19.14 1,948,209
2019-04-02 $18.78 $19.09 $18.69 $19.03 $19.03 1,592,574
2019-04-01 $18.97 $19.04 $18.70 $18.84 $18.84 1,375,134
2019-03-29 $19.09 $19.20 $18.82 $18.87 $18.87 1,456,023
2019-03-28 $18.97 $19.21 $18.87 $18.95 $18.95 1,237,034
2019-03-27 $18.62 $18.76 $18.43 $18.72 $18.72 1,235,213
2019-03-26 $18.89 $18.89 $18.51 $18.59 $18.59 1,421,497
2019-03-25 $18.36 $18.61 $18.16 $18.58 $18.58 1,723,073
2019-03-22 $19.09 $19.20 $18.38 $18.41 $18.41 2,131,058
2019-03-21 $18.98 $19.31 $18.92 $19.28 $19.28 1,303,952
2019-03-20 $19.72 $19.80 $19.00 $19.00 $19.00 1,739,585
2019-03-19 $19.84 $20.04 $19.67 $19.73 $19.73 1,835,439
2019-03-18 $19.80 $19.96 $19.52 $19.85 $19.85 1,975,121
2019-03-15 $19.97 $20.23 $19.74 $19.80 $19.80 2,370,457
2019-03-14 $19.70 $19.95 $19.66 $19.90 $19.90 1,420,808
2019-03-13 $19.73 $19.94 $19.56 $19.70 $19.70 2,298,599
2019-03-12 $19.60 $19.77 $19.07 $19.69 $19.69 4,281,608
2019-03-11 $19.19 $19.72 $19.15 $19.69 $19.69 1,843,775
2019-03-08 $19.20 $19.26 $18.93 $19.11 $19.11 1,576,219
2019-03-07 $19.33 $19.62 $19.20 $19.36 $19.36 1,925,354
2019-03-06 $19.80 $19.86 $19.30 $19.43 $19.43 1,675,395
2019-03-05 $19.93 $20.01 $19.76 $19.83 $19.83 1,760,534
2019-03-04 $20.41 $20.56 $19.80 $19.85 $19.85 1,717,433
2019-03-01 $20.38 $20.85 $20.11 $20.41 $20.41 2,078,728
2019-02-28 $20.04 $20.55 $20.03 $20.08 $20.08 3,036,346
2019-02-27 $19.47 $20.20 $19.38 $20.08 $20.08 4,550,839
2019-02-26 $19.52 $19.64 $19.24 $19.37 $19.37 3,626,938
2019-02-25 $19.87 $20.03 $19.55 $19.63 $19.63 2,500,905
2019-02-22 $19.47 $19.69 $19.40 $19.66 $19.66 1,868,622
2019-02-21 $19.28 $19.64 $18.88 $19.41 $19.41 2,961,650
2019-02-20 $19.36 $19.43 $19.06 $19.18 $19.18 2,189,188
2019-02-19 $18.83 $19.52 $18.83 $19.39 $19.39 4,010,140
2019-02-15 $19.95 $20.10 $18.83 $19.04 $19.04 5,324,392
2019-02-14 $19.66 $20.06 $19.56 $19.78 $19.78 2,666,988
2019-02-13 $20.31 $20.68 $19.79 $19.88 $19.88 5,238,302
2019-02-12 $18.73 $20.45 $18.25 $20.01 $20.01 10,149,675
2019-02-11 $19.15 $19.37 $18.95 $19.15 $19.15 2,392,094
2019-02-08 $18.63 $19.05 $18.63 $19.04 $19.04 2,485,591
2019-02-07 $18.80 $18.83 $18.46 $18.63 $18.63 2,127,861
2019-02-06 $19.08 $19.14 $18.57 $18.93 $18.93 1,555,606
2019-02-05 $19.15 $19.30 $19.08 $19.10 $19.10 1,684,527
2019-02-04 $18.83 $19.01 $18.80 $18.93 $18.93 1,190,832
2019-02-01 $18.89 $19.07 $18.71 $18.86 $18.86 1,288,383
2019-01-31 $19.06 $19.06 $18.67 $18.94 $18.94 2,174,550
2019-01-30 $19.06 $19.10 $18.89 $19.01 $19.01 1,310,814
2019-01-29 $19.32 $19.40 $18.84 $18.93 $18.93 1,395,832
2019-01-28 $19.27 $19.56 $19.11 $19.37 $19.37 1,864,491
2019-01-25 $18.90 $19.53 $18.88 $19.49 $19.49 2,385,263
2019-01-24 $18.39 $18.86 $18.29 $18.86 $18.86 2,007,497
2019-01-23 $18.61 $18.74 $18.31 $18.40 $18.40 1,720,408
2019-01-22 $18.97 $19.07 $18.46 $18.59 $18.59 3,254,001
2019-01-18 $18.42 $18.57 $18.18 $18.55 $18.55 2,374,417
2019-01-17 $17.62 $18.21 $17.58 $18.15 $18.15 1,883,877
2019-01-16 $17.95 $18.20 $17.76 $17.77 $17.77 1,294,040
2019-01-15 $17.88 $18.05 $17.78 $17.92 $17.92 2,286,559
2019-01-14 $17.72 $18.08 $17.68 $17.88 $17.88 1,744,958
2019-01-11 $17.45 $18.13 $17.44 $17.86 $17.86 2,382,706
2019-01-10 $17.20 $17.70 $17.03 $17.55 $17.55 2,132,060
2019-01-09 $17.43 $17.73 $17.21 $17.62 $17.62 1,829,552
2019-01-08 $17.35 $17.50 $17.05 $17.24 $17.24 1,928,912
2019-01-07 $16.72 $17.30 $16.52 $17.11 $17.11 1,909,236
2019-01-04 $16.21 $16.76 $16.21 $16.60 $16.60 1,770,539
2019-01-03 $16.28 $16.39 $15.72 $15.96 $15.96 2,282,016
2019-01-02 $15.97 $16.57 $15.75 $16.45 $16.45 2,711,581
2018-12-31 $16.06 $16.43 $16.05 $16.17 $16.17 2,277,701
2018-12-28 $16.25 $16.48 $15.91 $15.99 $15.99 2,267,444
2018-12-27 $16.00 $16.26 $15.54 $16.25 $16.25 2,270,830
2018-12-26 $15.25 $16.27 $15.05 $16.23 $16.23 2,559,625
2018-12-24 $15.23 $15.79 $15.06 $15.19 $15.19 1,937,421
2018-12-21 $16.24 $16.36 $15.33 $15.41 $15.41 5,145,255
2018-12-20 $16.64 $16.87 $15.96 $16.08 $16.08 5,253,775
2018-12-19 $17.30 $17.32 $16.44 $16.64 $16.64 3,033,752
2018-12-18 $17.19 $17.69 $16.92 $17.40 $17.40 3,209,792
2018-12-17 $17.49 $17.88 $16.91 $17.02 $17.02 3,612,104
2018-12-14 $17.54 $18.27 $17.32 $17.73 $17.73 4,256,150
2018-12-13 $18.91 $19.05 $17.63 $17.81 $17.81 7,154,360
2018-12-12 $20.05 $20.08 $18.40 $19.01 $19.01 8,768,410
2018-12-11 $21.26 $21.41 $20.59 $20.87 $20.87 2,897,427
2018-12-10 $22.05 $22.18 $20.84 $21.01 $21.01 3,520,983
2018-12-07 $22.62 $22.82 $21.82 $22.07 $22.07 4,241,854
2018-12-06 $21.60 $22.58 $21.46 $22.58 $22.58 3,909,443
2018-12-04 $22.50 $22.81 $21.73 $21.97 $21.97 3,563,049
2018-12-03 $22.80 $23.28 $22.46 $22.53 $22.53 4,191,890
2018-11-30 $22.00 $22.76 $21.88 $22.33 $22.33 4,723,151
2018-11-29 $21.48 $22.00 $20.97 $21.75 $21.75 2,886,475
2018-11-28 $20.58 $21.84 $20.49 $21.57 $21.57 4,256,893
2018-11-27 $20.37 $20.50 $19.94 $20.40 $20.40 2,608,871
2018-11-26 $20.21 $20.78 $20.19 $20.66 $20.66 2,520,523
2018-11-23 $19.89 $20.18 $19.82 $20.08 $20.08 1,318,345
2018-11-21 $19.67 $20.17 $19.64 $20.03 $20.03 2,393,589
2018-11-20 $18.96 $19.53 $18.72 $19.38 $19.38 3,298,815
2018-11-19 $20.11 $20.22 $19.25 $19.42 $19.42 3,300,235
2018-11-16 $20.68 $20.68 $20.01 $20.21 $20.21 3,419,715
2018-11-15 $20.67 $20.90 $19.83 $20.90 $20.90 3,702,723
2018-11-14 $21.33 $21.90 $20.90 $20.95 $20.95 3,026,590
2018-11-13 $20.81 $21.45 $20.81 $21.11 $21.11 3,284,472
2018-11-12 $20.73 $21.40 $20.56 $20.82 $20.82 2,975,154
2018-11-09 $20.51 $21.22 $20.45 $20.74 $20.74 2,850,065
2018-11-08 $20.58 $20.80 $20.31 $20.74 $20.74 2,708,776
2018-11-07 $20.84 $20.92 $20.21 $20.66 $20.66 2,820,794
2018-11-06 $21.30 $21.30 $20.51 $20.91 $20.91 3,881,375
2018-11-05 $21.94 $22.23 $21.36 $21.46 $21.46 4,608,609
2018-11-02 $21.10 $21.70 $20.94 $21.42 $21.42 3,477,968
2018-11-01 $19.83 $21.41 $19.51 $21.11 $21.11 4,580,905
2018-10-31 $20.80 $21.46 $19.81 $19.83 $19.83 6,971,619
2018-10-30 $19.84 $21.07 $19.16 $20.97 $20.97 12,470,894
2018-10-29 $16.86 $17.45 $16.38 $16.81 $16.81 4,068,643
2018-10-26 $16.77 $16.84 $15.95 $16.55 $16.55 3,200,439
2018-10-25 $16.86 $17.19 $16.75 $17.03 $17.03 1,799,411
2018-10-24 $17.00 $17.22 $16.72 $16.74 $16.74 2,162,752
2018-10-23 $16.71 $17.07 $16.39 $16.94 $16.94 2,386,495
2018-10-22 $16.82 $17.16 $16.76 $17.04 $17.04 1,653,845
2018-10-19 $17.29 $17.29 $16.68 $16.80 $16.80 2,235,367
2018-10-18 $17.43 $17.70 $17.02 $17.14 $17.14 1,751,337
2018-10-17 $17.94 $18.05 $17.35 $17.56 $17.56 1,292,191
2018-10-16 $17.41 $17.93 $17.23 $17.91 $17.91 2,569,410
2018-10-15 $17.22 $17.56 $17.08 $17.31 $17.31 1,317,703
2018-10-12 $17.14 $17.36 $16.87 $17.27 $17.27 2,514,048
2018-10-11 $16.75 $17.36 $16.61 $16.82 $16.82 3,959,933
2018-10-10 $17.61 $17.61 $16.76 $16.81 $16.81 3,054,119
2018-10-09 $17.67 $18.25 $17.66 $17.72 $17.72 1,719,521
2018-10-08 $17.75 $17.89 $17.35 $17.68 $17.68 1,824,751
2018-10-05 $18.25 $18.37 $17.58 $17.81 $17.81 2,212,138
2018-10-04 $18.85 $18.90 $18.15 $18.29 $18.29 1,872,498
2018-10-03 $18.54 $19.07 $18.24 $18.85 $18.85 1,709,898
2018-10-02 $19.38 $19.38 $18.47 $18.52 $18.52 2,685,246
2018-10-01 $19.64 $19.75 $19.29 $19.34 $19.34 2,227,265
2018-09-28 $19.18 $19.72 $19.12 $19.46 $19.46 2,141,594
2018-09-27 $19.43 $19.66 $19.14 $19.24 $19.24 1,697,542
2018-09-26 $18.65 $19.46 $18.54 $19.27 $19.27 2,507,625
2018-09-25 $18.91 $18.95 $18.40 $18.74 $18.74 1,772,380
2018-09-24 $18.63 $18.97 $18.29 $18.84 $18.84 2,055,573
2018-09-21 $18.32 $18.89 $18.15 $18.70 $18.70 5,679,500
2018-09-20 $17.44 $18.45 $17.44 $18.15 $18.15 5,526,402
2018-09-19 $17.34 $17.61 $17.04 $17.28 $17.28 1,974,800
2018-09-18 $17.68 $17.83 $17.41 $17.46 $17.46 3,148,254
2018-09-17 $17.70 $18.05 $17.48 $17.67 $17.67 2,868,509
2018-09-14 $18.38 $18.39 $17.43 $17.74 $17.74 3,061,892
2018-09-13 $18.65 $18.75 $18.27 $18.35 $18.35 1,374,363
2018-09-12 $18.71 $18.84 $18.59 $18.64 $18.64 1,564,852
2018-09-11 $18.77 $18.91 $18.63 $18.76 $18.76 2,252,824
2018-09-10 $18.50 $18.90 $18.44 $18.72 $18.72 2,440,834
2018-09-07 $19.05 $19.19 $18.32 $18.42 $18.42 3,230,993
2018-09-06 $19.21 $19.50 $19.06 $19.18 $19.18 1,950,848
2018-09-05 $19.27 $19.31 $18.61 $19.19 $19.19 2,830,421
2018-09-04 $18.92 $19.42 $18.92 $19.31 $19.31 3,048,984
2018-08-31 $19.08 $19.20 $18.81 $18.97 $18.97 1,896,940
2018-08-30 $19.19 $19.35 $18.87 $19.04 $19.04 2,221,494
2018-08-29 $18.72 $19.32 $17.87 $19.30 $19.30 6,093,011
2018-08-28 $19.00 $19.37 $18.85 $19.29 $19.29 1,628,962
2018-08-27 $19.73 $19.78 $18.97 $19.03 $19.03 1,958,143
2018-08-24 $19.86 $19.94 $19.53 $19.71 $19.71 2,173,428
2018-08-23 $19.80 $20.04 $19.67 $19.94 $19.94 1,944,524
2018-08-22 $19.85 $20.24 $19.68 $19.82 $19.82 1,408,776
2018-08-21 $19.64 $20.02 $19.64 $19.86 $19.86 1,832,095
2018-08-20 $18.93 $19.47 $18.93 $19.45 $19.45 2,014,953
2018-08-17 $19.19 $19.30 $18.92 $18.92 $18.92 1,214,877
2018-08-16 $19.16 $19.34 $18.94 $19.22 $19.22 1,263,006
2018-08-15 $19.54 $19.59 $18.87 $19.02 $19.02 2,345,262
2018-08-14 $19.31 $20.03 $19.25 $19.79 $19.79 2,653,611
2018-08-13 $19.25 $19.69 $19.07 $19.21 $19.21 2,758,844
2018-08-10 $18.98 $19.27 $18.95 $19.14 $19.14 1,468,704
2018-08-09 $18.79 $19.25 $18.73 $19.15 $19.15 1,913,965
2018-08-08 $18.49 $18.88 $18.49 $18.76 $18.76 1,932,635
2018-08-07 $18.38 $18.61 $18.30 $18.49 $18.49 1,946,576
2018-08-06 $18.28 $18.48 $18.11 $18.37 $18.37 1,806,622
2018-08-03 $18.27 $18.93 $18.25 $18.38 $18.38 3,051,260
2018-08-02 $17.67 $18.25 $17.63 $18.17 $18.17 2,784,678
2018-08-01 $18.38 $18.69 $17.66 $17.77 $17.77 4,021,288
2018-07-31 $18.82 $19.15 $18.56 $18.74 $18.74 3,102,941
2018-07-30 $19.12 $19.19 $18.66 $18.68 $18.68 2,421,085
2018-07-27 $20.31 $20.66 $18.44 $19.28 $19.28 4,570,334
2018-07-26 $19.74 $21.02 $18.85 $20.55 $20.55 5,609,531
2018-07-25 $19.09 $19.76 $18.86 $19.74 $19.74 3,180,594
2018-07-24 $19.92 $19.96 $19.19 $19.24 $19.24 2,735,815
2018-07-23 $20.02 $20.14 $19.73 $19.83 $19.83 1,551,929
2018-07-20 $20.17 $20.53 $19.99 $20.02 $20.02 1,460,430
2018-07-19 $19.92 $20.34 $19.72 $20.19 $20.19 2,824,669
2018-07-18 $20.00 $20.38 $19.92 $20.02 $20.02 3,865,108
2018-07-17 $20.00 $20.33 $19.94 $20.01 $20.01 2,611,375
2018-07-16 $20.15 $20.41 $20.00 $20.11 $20.11 2,565,013
2018-07-13 $20.53 $20.72 $19.88 $20.23 $20.23 2,434,976
2018-07-12 $21.00 $21.00 $20.44 $20.50 $20.50 1,925,918
2018-07-11 $20.84 $21.24 $20.73 $20.84 $20.84 1,386,601
2018-07-10 $20.84 $21.16 $20.74 $21.15 $21.15 1,797,233
2018-07-09 $20.97 $21.03 $20.32 $20.80 $20.80 2,881,076
2018-07-06 $20.75 $21.13 $20.67 $20.87 $20.87 1,268,591
2018-07-05 $21.20 $21.26 $20.45 $20.75 $20.75 1,816,085
2018-07-03 $21.24 $21.49 $21.04 $21.10 $21.10 1,491,535
2018-07-02 $20.95 $21.36 $20.54 $21.15 $21.15 3,962,936
2018-06-29 $22.19 $22.68 $21.04 $21.08 $21.08 4,638,733
2018-06-28 $21.15 $21.86 $21.02 $21.84 $21.84 3,331,510
2018-06-27 $21.05 $21.80 $20.91 $21.22 $21.22 2,793,192
2018-06-26 $20.79 $21.29 $20.66 $21.08 $21.08 2,043,328
2018-06-25 $20.67 $20.91 $20.21 $20.76 $20.76 2,945,891
2018-06-22 $21.27 $21.36 $20.77 $20.79 $20.79 3,344,183
2018-06-21 $21.16 $21.67 $21.03 $21.08 $21.08 1,916,885
2018-06-20 $21.07 $21.43 $20.86 $21.36 $21.36 2,494,607
2018-06-19 $21.17 $21.43 $20.72 $20.86 $20.86 3,272,942
2018-06-18 $21.28 $21.57 $20.47 $21.56 $21.56 3,574,568
2018-06-15 $21.55 $21.98 $21.34 $21.47 $21.47 4,358,892
2018-06-14 $21.79 $22.12 $21.41 $21.73 $21.73 3,730,286
2018-06-13 $22.04 $22.28 $21.73 $21.77 $21.77 3,294,141
2018-06-12 $22.29 $22.30 $21.95 $22.13 $22.13 3,171,840
2018-06-11 $22.44 $22.50 $22.11 $22.17 $22.17 4,748,416
2018-06-08 $21.57 $22.40 $21.38 $22.40 $22.40 4,490,046
2018-06-07 $22.39 $22.46 $21.41 $21.65 $21.65 5,458,373
2018-06-06 $21.46 $22.58 $21.32 $22.10 $22.10 9,962,960
2018-06-05 $20.47 $21.30 $20.10 $21.30 $21.30 5,357,291
2018-06-04 $19.52 $20.60 $19.42 $20.47 $20.47 6,047,989
2018-06-01 $19.12 $19.43 $18.95 $19.33 $19.33 2,977,537
2018-05-31 $19.25 $19.54 $18.88 $18.92 $18.92 3,967,958
2018-05-30 $18.65 $19.29 $18.65 $19.20 $19.20 3,291,488
2018-05-29 $18.65 $18.85 $18.30 $18.57 $18.57 2,723,064
2018-05-25 $18.46 $18.93 $18.34 $18.88 $18.88 4,151,047
2018-05-24 $17.91 $18.50 $17.79 $18.39 $18.39 2,926,649
2018-05-23 $17.78 $18.18 $17.75 $17.89 $17.89 1,725,109
2018-05-22 $18.04 $18.16 $17.76 $17.81 $17.81 1,621,047
2018-05-21 $18.03 $18.08 $17.74 $17.97 $17.97 1,497,772
2018-05-18 $17.86 $18.07 $17.58 $18.00 $18.00 2,952,551
2018-05-17 $18.25 $18.40 $17.79 $17.84 $17.84 4,480,178
2018-05-16 $17.21 $18.52 $17.15 $18.31 $18.31 6,697,363
2018-05-15 $16.65 $17.57 $16.58 $17.13 $17.13 4,646,357
2018-05-14 $16.95 $16.96 $16.45 $16.66 $16.66 1,583,021
2018-05-11 $16.70 $16.98 $16.50 $16.90 $16.90 2,138,461
2018-05-10 $16.54 $16.72 $16.37 $16.64 $16.64 1,790,970
2018-05-09 $16.51 $16.55 $16.17 $16.51 $16.51 2,289,788
2018-05-08 $16.20 $16.72 $16.17 $16.51 $16.51 3,578,229
2018-05-07 $15.86 $16.26 $15.69 $16.25 $16.25 2,981,243
2018-05-04 $15.55 $15.79 $15.24 $15.73 $15.73 2,261,433
2018-05-03 $16.29 $16.32 $15.46 $15.57 $15.57 3,518,697
2018-05-02 $15.92 $16.82 $15.89 $16.37 $16.37 6,222,166
2018-05-01 $14.77 $16.18 $14.39 $16.15 $16.15 10,260,794
2018-04-30 $15.37 $15.72 $15.15 $15.35 $15.35 4,767,829
2018-04-27 $14.86 $15.85 $14.81 $15.37 $15.37 5,480,630
2018-04-26 $14.34 $14.71 $14.16 $14.69 $14.69 1,861,279
2018-04-25 $14.85 $14.87 $14.22 $14.32 $14.32 2,255,050
2018-04-24 $14.68 $15.17 $14.60 $14.81 $14.81 2,998,860
2018-04-23 $14.18 $14.75 $14.18 $14.61 $14.61 3,520,344
2018-04-20 $13.99 $14.18 $13.92 $13.99 $13.99 1,612,603
2018-04-19 $14.02 $14.14 $13.90 $14.01 $14.01 1,566,977
2018-04-18 $14.23 $14.37 $13.98 $14.02 $14.02 2,469,366
2018-04-17 $14.44 $14.45 $14.19 $14.20 $14.20 2,680,452
2018-04-16 $14.41 $14.48 $14.27 $14.35 $14.35 1,528,343
2018-04-13 $15.09 $15.16 $14.25 $14.34 $14.34 3,016,977
2018-04-12 $14.73 $15.06 $14.62 $14.99 $14.99 1,639,663
2018-04-11 $14.36 $14.82 $14.36 $14.71 $14.71 2,044,848
2018-04-10 $14.60 $14.62 $14.36 $14.58 $14.58 1,850,269
2018-04-09 $14.83 $14.83 $14.38 $14.40 $14.40 2,432,646
2018-04-06 $15.10 $15.22 $14.59 $14.75 $14.75 2,217,519
2018-04-05 $15.55 $15.86 $15.05 $15.19 $15.19 3,424,641
2018-04-04 $14.59 $15.84 $14.57 $15.64 $15.64 6,667,750
2018-04-03 $14.08 $14.77 $14.01 $14.73 $14.73 3,206,588
2018-04-02 $13.99 $14.16 $13.84 $13.99 $13.99 3,548,753
2018-03-29 $14.31 $14.60 $14.25 $14.35 $14.35 2,458,724
2018-03-28 $14.37 $14.60 $14.13 $14.19 $14.19 2,413,800
2018-03-27 $14.46 $14.68 $14.24 $14.32 $14.32 4,115,194
2018-03-26 $14.00 $14.52 $13.66 $14.46 $14.46 3,815,498
2018-03-23 $13.80 $14.04 $13.62 $13.72 $13.72 2,509,866
2018-03-22 $13.94 $14.12 $13.70 $13.71 $13.71 2,030,652
2018-03-21 $13.93 $14.23 $13.93 $14.07 $14.07 2,244,370
2018-03-20 $14.12 $14.25 $13.92 $14.01 $14.01 2,919,045
2018-03-19 $14.02 $14.24 $13.81 $14.07 $14.07 2,929,897
2018-03-16 $13.87 $14.26 $13.69 $14.08 $14.08 4,030,187
2018-03-15 $14.06 $14.25 $13.76 $13.83 $13.83 2,784,142
2018-03-14 $14.59 $14.72 $13.80 $14.02 $14.02 6,098,424
2018-03-13 $15.22 $15.45 $14.56 $14.58 $14.58 4,445,108
2018-03-12 $15.20 $15.34 $15.00 $15.24 $15.24 3,163,785
2018-03-09 $15.41 $15.50 $15.03 $15.18 $15.18 2,683,202
2018-03-08 $15.57 $15.64 $15.20 $15.29 $15.29 2,172,921
2018-03-07 $15.53 $15.73 $15.40 $15.50 $15.50 2,661,374
2018-03-06 $15.55 $15.85 $15.36 $15.73 $15.73 4,001,851
2018-03-05 $15.13 $15.70 $15.03 $15.56 $15.56 3,610,569
2018-03-02 $14.20 $15.30 $14.02 $15.23 $15.23 5,519,901
2018-03-01 $15.06 $15.13 $14.32 $14.39 $14.39 5,492,570
2018-02-28 $15.22 $15.30 $14.89 $15.05 $15.05 3,566,045
2018-02-27 $15.51 $15.92 $15.08 $15.09 $15.09 3,278,301
2018-02-26 $15.32 $15.59 $15.22 $15.42 $15.42 3,363,757
2018-02-23 $15.05 $15.41 $14.94 $15.30 $15.30 2,202,616
2018-02-22 $15.37 $15.51 $14.91 $14.97 $14.97 2,887,294
2018-02-21 $15.49 $15.74 $15.31 $15.32 $15.32 3,002,564
2018-02-20 $15.70 $16.14 $15.34 $15.41 $15.41 4,577,259
2018-02-16 $16.44 $16.83 $15.74 $15.78 $15.78 5,394,572
2018-02-15 $16.16 $16.74 $15.72 $16.54 $16.54 8,753,163
2018-02-14 $15.13 $16.33 $14.45 $16.14 $16.14 10,497,284
2018-02-13 $14.55 $15.65 $14.49 $15.29 $15.29 20,632,010
2018-02-12 $12.61 $13.43 $12.60 $13.18 $13.18 7,978,030
2018-02-09 $12.08 $12.63 $11.92 $12.46 $12.46 5,612,928
2018-02-08 $12.14 $12.25 $11.70 $11.95 $11.95 3,265,086
2018-02-07 $12.08 $12.53 $12.05 $12.15 $12.15 3,773,567
2018-02-06 $11.65 $12.12 $11.41 $12.05 $12.05 6,076,501
2018-02-05 $12.25 $12.54 $11.86 $11.87 $11.87 3,061,873
2018-02-02 $12.64 $12.77 $12.30 $12.41 $12.41 2,604,891
2018-02-01 $12.67 $12.91 $12.51 $12.70 $12.70 2,923,751
2018-01-31 $13.02 $13.05 $12.75 $12.85 $12.85 3,159,639
2018-01-30 $13.08 $13.20 $12.77 $12.99 $12.99 3,006,988
2018-01-29 $13.15 $13.42 $13.15 $13.18 $13.18 3,493,115
2018-01-26 $13.30 $13.42 $13.15 $13.27 $13.27 2,522,155
2018-01-25 $13.73 $13.73 $13.14 $13.31 $13.31 3,314,320
2018-01-24 $13.61 $13.76 $13.23 $13.61 $13.61 3,957,704
2018-01-23 $13.36 $13.75 $13.29 $13.59 $13.59 4,137,762
2018-01-22 $12.85 $13.28 $12.67 $13.28 $13.28 4,706,166
2018-01-19 $12.40 $12.98 $12.40 $12.85 $12.85 6,098,864
2018-01-18 $12.33 $12.39 $12.16 $12.37 $12.37 6,667,315
2018-01-17 $12.57 $12.66 $12.27 $12.39 $12.39 6,998,575
2018-01-16 $13.74 $13.88 $12.30 $12.48 $12.48 14,219,224
2018-01-12 $14.21 $14.39 $13.90 $14.14 $14.14 4,570,610
2018-01-11 $13.95 $14.49 $13.82 $14.13 $14.13 6,413,134
2018-01-10 $13.85 $14.05 $13.67 $13.94 $13.94 5,958,195
2018-01-09 $14.16 $14.62 $13.97 $14.10 $14.10 8,730,784
2018-01-08 $14.69 $15.14 $14.64 $14.78 $14.78 4,823,790
2018-01-05 $14.75 $15.69 $14.71 $14.73 $14.73 9,329,878
2018-01-04 $14.44 $14.79 $14.28 $14.75 $14.75 6,011,142
2018-01-03 $13.97 $14.47 $13.97 $14.40 $14.40 4,815,735
2018-01-02 $13.45 $14.01 $13.23 $13.97 $13.97 6,260,048
2017-12-29 $14.07 $14.14 $13.29 $13.32 $13.32 6,664,631
2017-12-28 $14.22 $14.27 $14.00 $14.14 $14.14 4,624,306
2017-12-27 $14.10 $14.56 $14.05 $14.23 $14.23 5,020,611
2017-12-26 $13.73 $14.10 $13.66 $14.07 $14.07 3,030,561
2017-12-22 $13.85 $13.92 $13.47 $13.80 $13.80 6,299,686
2017-12-21 $13.79 $13.97 $13.59 $13.95 $13.95 6,556,171
2017-12-20 $14.14 $14.14 $13.59 $13.72 $13.72 5,346,312
2017-12-19 $14.30 $14.36 $14.00 $14.10 $14.10 4,614,656
2017-12-18 $13.85 $14.33 $13.41 $14.24 $14.24 10,277,149
2017-12-15 $12.82 $13.93 $12.80 $13.62 $13.62 18,136,018
2017-12-14 $12.37 $12.55 $12.21 $12.45 $12.45 2,644,083
2017-12-13 $12.44 $12.48 $12.20 $12.36 $12.36 2,788,801
2017-12-12 $12.18 $12.42 $12.08 $12.38 $12.38 3,503,968
2017-12-11 $12.20 $12.23 $11.93 $12.18 $12.18 3,250,706
2017-12-08 $11.95 $12.29 $11.78 $12.19 $12.19 3,866,865
2017-12-07 $11.57 $12.00 $11.56 $11.93 $11.93 3,202,059
2017-12-06 $11.65 $11.71 $11.37 $11.55 $11.55 3,518,989
2017-12-05 $12.02 $12.08 $11.66 $11.72 $11.72 3,004,358
2017-12-04 $11.85 $12.09 $11.84 $11.98 $11.98 3,455,130
2017-12-01 $11.90 $11.91 $11.53 $11.73 $11.73 4,208,102
2017-11-30 $12.18 $12.42 $11.84 $11.93 $11.93 4,329,924
2017-11-29 $11.57 $12.25 $11.56 $12.18 $12.18 5,618,725
2017-11-28 $11.35 $11.56 $11.25 $11.51 $11.51 2,692,655
2017-11-27 $11.62 $11.72 $11.27 $11.35 $11.35 3,436,510
2017-11-24 $11.71 $11.75 $11.53 $11.59 $11.59 2,187,880
2017-11-22 $11.34 $11.78 $11.25 $11.67 $11.67 3,816,686
2017-11-21 $12.10 $12.17 $11.31 $11.36 $11.36 10,578,514
2017-11-20 $11.75 $12.08 $11.72 $12.07 $12.07 6,060,219
2017-11-17 $11.50 $11.88 $11.38 $11.73 $11.73 7,959,649
2017-11-16 $11.11 $11.30 $10.89 $11.28 $11.28 3,843,718
2017-11-15 $10.80 $11.34 $10.70 $11.11 $11.11 4,761,165
2017-11-14 $10.95 $11.06 $10.74 $10.92 $10.92 3,579,922
2017-11-13 $11.35 $11.52 $10.92 $10.95 $10.95 1,569,669
2017-11-10 $11.01 $11.40 $10.95 $11.37 $11.37 7,578,960
2017-11-09 $10.86 $11.24 $10.73 $10.99 $10.99 8,013,323
2017-11-08 $10.73 $10.87 $10.53 $10.83 $10.83 5,559,942
2017-11-07 $11.10 $11.22 $10.67 $10.74 $10.74 7,864,153
2017-11-06 $10.50 $11.03 $10.36 $10.97 $10.97 8,813,211
2017-11-03 $10.93 $10.95 $10.54 $10.59 $10.59 8,876,167
2017-11-02 $11.23 $11.42 $10.42 $10.84 $10.84 18,809,106
2017-11-01 $11.46 $11.82 $10.91 $11.29 $11.29 21,564,173
2017-10-31 $13.02 $13.36 $11.40 $11.53 $11.53 36,875,030
2017-10-30 $14.17 $14.87 $14.11 $14.74 $14.74 8,698,242
2017-10-27 $14.61 $14.68 $14.30 $14.40 $14.40 5,442,945
2017-10-26 $14.60 $14.83 $14.42 $14.65 $14.65 5,005,065
2017-10-25 $14.79 $14.84 $14.29 $14.65 $14.65 5,653,148
2017-10-24 $15.27 $15.27 $14.77 $14.83 $14.83 5,473,613
2017-10-23 $15.81 $15.94 $15.19 $15.22 $15.22 5,154,049
2017-10-20 $15.12 $16.02 $15.11 $15.91 $15.91 6,693,168
2017-10-19 $14.92 $15.15 $14.90 $15.02 $15.02 2,132,916
2017-10-18 $15.13 $15.21 $14.94 $14.98 $14.98 2,461,927
2017-10-17 $14.97 $15.18 $14.85 $15.11 $15.11 2,154,365
2017-10-16 $14.85 $15.11 $14.85 $14.98 $14.98 2,416,282
2017-10-13 $15.22 $15.35 $14.85 $14.95 $14.95 3,968,764
2017-10-12 $15.05 $15.26 $14.88 $15.22 $15.22 2,790,127
2017-10-11 $15.45 $15.45 $15.10 $15.15 $15.15 2,483,335
2017-10-10 $15.38 $15.69 $15.31 $15.51 $15.51 2,310,374
2017-10-09 $15.45 $15.48 $15.07 $15.30 $15.30 2,684,979
2017-10-06 $15.00 $15.60 $15.00 $15.46 $15.46 4,302,733
2017-10-05 $15.05 $15.19 $14.84 $15.03 $15.03 3,128,646
2017-10-04 $15.25 $15.38 $15.02 $15.03 $15.03 2,797,803
2017-10-03 $15.10 $15.34 $15.03 $15.26 $15.26 2,527,277
2017-10-02 $15.07 $15.09 $14.83 $15.08 $15.08 3,161,174
2017-09-29 $15.09 $15.17 $14.96 $15.02 $15.02 4,253,648
2017-09-28 $15.03 $15.15 $14.95 $15.07 $15.07 2,508,181
2017-09-27 $15.12 $15.14 $14.80 $15.06 $15.06 5,088,829
2017-09-26 $15.45 $15.52 $15.10 $15.14 $15.14 3,536,841
2017-09-25 $15.17 $15.65 $15.17 $15.39 $15.39 3,452,409
2017-09-22 $15.06 $15.28 $15.03 $15.04 $15.04 2,370,199
2017-09-21 $15.27 $15.27 $15.08 $15.13 $15.13 2,573,400
2017-09-20 $15.70 $15.70 $15.10 $15.24 $15.24 4,531,192
2017-09-19 $15.87 $15.93 $15.58 $15.70 $15.70 4,986,583
2017-09-18 $16.48 $16.58 $16.06 $16.14 $16.14 2,505,695
2017-09-15 $16.48 $16.55 $16.33 $16.46 $16.46 3,212,794
2017-09-14 $16.85 $16.88 $16.29 $16.52 $16.52 3,724,986
2017-09-13 $16.29 $16.89 $16.14 $16.87 $16.87 3,899,490
2017-09-12 $16.19 $16.26 $15.82 $16.25 $16.25 3,147,109
2017-09-11 $16.27 $16.49 $16.15 $16.34 $16.34 2,781,087
2017-09-08 $15.98 $16.30 $15.92 $16.12 $16.12 2,233,777
2017-09-07 $15.86 $16.02 $15.83 $15.98 $15.98 2,818,507
2017-09-06 $15.68 $15.96 $15.68 $15.80 $15.80 2,392,477
2017-09-05 $15.26 $15.81 $15.21 $15.62 $15.62 2,702,666
2017-09-01 $15.23 $15.51 $14.98 $15.39 $15.39 3,544,314
2017-08-31 $15.21 $15.32 $15.09 $15.10 $15.10 3,602,310
2017-08-30 $15.35 $15.45 $15.15 $15.18 $15.18 3,754,028
2017-08-29 $15.50 $15.60 $15.05 $15.34 $15.34 4,397,945
2017-08-28 $15.90 $15.94 $15.71 $15.78 $15.78 2,044,209
2017-08-25 $15.83 $15.96 $15.74 $15.94 $15.94 2,344,684
2017-08-24 $15.66 $15.93 $15.56 $15.73 $15.73 2,348,658
2017-08-23 $15.34 $15.64 $15.34 $15.55 $15.55 1,849,935
2017-08-22 $15.20 $15.49 $15.12 $15.42 $15.42 2,865,545
2017-08-21 $15.60 $15.62 $15.10 $15.15 $15.15 5,845,142
2017-08-18 $16.03 $16.10 $15.54 $15.64 $15.64 5,358,884
2017-08-17 $16.60 $16.70 $16.28 $16.28 $16.28 3,754,083
2017-08-16 $16.72 $16.90 $16.66 $16.68 $16.68 2,543,124
2017-08-15 $16.70 $16.86 $16.35 $16.66 $16.66 6,910,023
2017-08-14 $16.86 $17.13 $16.84 $17.11 $17.11 2,566,535
2017-08-11 $16.71 $17.00 $16.69 $16.80 $16.80 1,949,169
2017-08-10 $16.96 $17.00 $16.65 $16.82 $16.82 3,530,631
2017-08-09 $17.02 $17.42 $17.02 $17.17 $17.17 2,376,715
2017-08-08 $16.71 $17.29 $16.71 $17.21 $17.21 4,374,925
2017-08-07 $16.60 $16.70 $16.43 $16.63 $16.63 2,947,579
2017-08-04 $16.46 $16.75 $16.43 $16.61 $16.61 4,044,192
2017-08-03 $16.47 $16.64 $16.26 $16.34 $16.34 5,185,983
2017-08-02 $16.19 $16.48 $16.02 $16.47 $16.47 6,102,073
2017-08-01 $17.01 $17.19 $16.15 $16.23 $16.23 23,178,354
2017-07-31 $17.38 $18.50 $17.38 $18.11 $18.11 6,816,767
2017-07-28 $17.36 $17.47 $17.21 $17.36 $17.36 2,974,086
2017-07-27 $17.62 $17.70 $17.17 $17.37 $17.37 5,209,009
2017-07-26 $18.17 $18.26 $17.46 $17.55 $17.55 5,815,185
2017-07-25 $18.07 $18.40 $18.05 $18.12 $18.12 4,276,134
2017-07-24 $18.60 $18.76 $18.23 $18.26 $18.26 8,226,751
2017-07-21 $18.98 $19.20 $18.58 $18.84 $18.84 3,763,006
2017-07-20 $19.00 $19.39 $18.99 $19.05 $19.05 1,833,035
2017-07-19 $18.66 $19.02 $18.66 $18.91 $18.91 1,793,403
2017-07-18 $18.75 $18.99 $18.41 $18.68 $18.68 3,504,897
2017-07-17 $19.00 $19.20 $18.72 $18.82 $18.82 2,995,437
2017-07-14 $18.65 $19.05 $18.63 $18.93 $18.93 2,969,472
2017-07-13 $18.64 $18.96 $18.60 $18.63 $18.63 2,195,667
2017-07-12 $19.03 $19.18 $18.55 $18.58 $18.58 2,673,229
2017-07-11 $19.07 $19.07 $18.54 $18.92 $18.92 2,646,337
2017-07-10 $19.20 $19.23 $18.71 $19.13 $19.13 2,296,159
2017-07-07 $19.10 $19.41 $18.88 $19.22 $19.22 2,108,514
2017-07-06 $20.22 $20.25 $19.02 $19.10 $19.10 3,727,292
2017-07-05 $20.50 $20.53 $20.22 $20.40 $20.40 1,908,219
2017-07-03 $20.24 $20.60 $20.20 $20.52 $20.52 2,086,423
2017-06-30 $20.03 $20.33 $19.89 $20.16 $20.16 2,476,180
2017-06-29 $20.11 $20.40 $19.65 $19.80 $19.80 2,711,529
2017-06-28 $20.01 $20.48 $19.96 $20.00 $20.00 2,460,694
2017-06-27 $19.97 $20.26 $19.74 $19.90 $19.90 2,368,844
2017-06-26 $19.65 $20.08 $19.59 $19.92 $19.92 2,187,162
2017-06-23 $19.24 $19.69 $19.02 $19.65 $19.65 2,497,161
2017-06-22 $18.80 $19.78 $18.69 $19.24 $19.24 2,742,663
2017-06-21 $19.06 $19.09 $18.52 $18.75 $18.75 4,345,738
2017-06-20 $19.66 $19.67 $19.00 $19.01 $19.01 3,280,910
2017-06-19 $19.69 $19.83 $19.43 $19.67 $19.67 2,293,256
2017-06-16 $20.27 $20.29 $19.24 $19.68 $19.68 4,369,181
2017-06-15 $20.49 $20.76 $20.15 $20.33 $20.33 3,978,304
2017-06-14 $21.25 $21.25 $20.74 $21.09 $21.09 4,153,847
2017-06-13 $21.46 $21.81 $20.87 $21.25 $21.25 6,619,173
2017-06-12 $20.18 $21.35 $20.16 $21.20 $21.20 5,906,674
2017-06-09 $19.64 $20.30 $19.60 $20.21 $20.21 3,631,588
2017-06-08 $19.22 $19.94 $19.22 $19.60 $19.60 3,481,441
2017-06-07 $19.02 $19.55 $19.00 $19.22 $19.22 4,888,468
2017-06-06 $18.87 $19.06 $18.54 $18.97 $18.97 2,702,609
2017-06-05 $18.71 $19.04 $18.44 $18.95 $18.95 2,380,697
2017-06-02 $18.55 $18.94 $18.47 $18.72 $18.72 3,441,176
2017-06-01 $17.90 $18.48 $17.79 $18.39 $18.39 3,272,005
2017-05-31 $18.02 $18.03 $17.47 $17.83 $17.83 3,547,474
2017-05-30 $18.10 $18.37 $17.91 $18.01 $18.01 2,483,597
2017-05-26 $18.05 $18.22 $17.86 $18.07 $18.07 1,546,808
2017-05-25 $18.20 $18.51 $17.95 $18.01 $18.01 2,371,438
2017-05-24 $18.04 $18.18 $17.98 $18.11 $18.11 2,309,732
2017-05-23 $18.00 $18.21 $17.93 $18.04 $18.04 2,155,312
2017-05-22 $17.86 $18.18 $17.77 $17.92 $17.92 2,181,637
2017-05-19 $17.58 $17.92 $17.21 $17.86 $17.86 4,089,401
2017-05-18 $17.70 $17.87 $17.41 $17.63 $17.63 2,978,376
2017-05-17 $17.97 $18.02 $17.61 $17.70 $17.70 4,440,403
2017-05-16 $18.50 $18.52 $17.93 $17.97 $17.97 6,200,992
2017-05-15 $18.90 $19.19 $18.60 $18.65 $18.65 4,364,413
2017-05-12 $19.26 $19.38 $18.82 $18.90 $18.90 2,981,368
2017-05-11 $19.75 $19.80 $19.00 $19.45 $19.45 3,561,208
2017-05-10 $19.86 $19.94 $19.61 $19.65 $19.65 2,318,412
2017-05-09 $19.11 $19.96 $19.11 $19.81 $19.81 3,110,793
2017-05-08 $19.09 $19.28 $18.86 $19.12 $19.12 3,726,806
2017-05-05 $18.92 $19.10 $18.78 $19.09 $19.09 3,035,161
2017-05-04 $18.58 $18.89 $18.42 $18.81 $18.81 3,109,492
2017-05-03 $18.80 $18.80 $18.42 $18.69 $18.69 3,461,012
2017-05-02 $19.23 $19.23 $18.58 $18.73 $18.73 4,150,912
2017-05-01 $19.39 $19.40 $18.89 $19.02 $19.02 4,005,216
2017-04-28 $19.70 $19.75 $19.35 $19.41 $19.41 4,095,755
2017-04-27 $19.12 $20.00 $19.00 $19.82 $19.82 15,097,373
2017-04-26 $18.05 $18.39 $17.97 $18.14 $18.14 5,042,193
2017-04-25 $17.96 $18.14 $17.83 $17.97 $17.97 2,649,472
2017-04-24 $17.76 $17.96 $17.46 $17.93 $17.93 4,068,314
2017-04-21 $18.10 $18.12 $17.52 $17.53 $17.53 4,007,194
2017-04-20 $17.97 $18.18 $17.80 $18.11 $18.11 2,519,747
2017-04-19 $17.81 $18.10 $17.69 $17.93 $17.93 1,906,277
2017-04-18 $17.73 $17.80 $17.62 $17.76 $17.76 1,405,236
2017-04-17 $17.81 $17.83 $17.53 $17.79 $17.79 2,748,210
2017-04-13 $17.86 $17.92 $17.69 $17.76 $17.76 1,943,448
2017-04-12 $17.99 $18.10 $17.80 $17.86 $17.86 1,984,711
2017-04-11 $18.19 $18.22 $17.77 $18.04 $18.04 2,568,013
2017-04-10 $18.42 $18.45 $17.96 $18.19 $18.19 3,626,459
2017-04-07 $18.90 $18.94 $18.33 $18.43 $18.43 4,060,566
2017-04-06 $18.72 $19.38 $18.60 $19.04 $19.04 5,056,812
2017-04-05 $18.08 $19.08 $18.02 $18.56 $18.56 7,405,659
2017-04-04 $18.22 $18.25 $17.88 $18.02 $18.02 4,668,607
2017-04-03 $18.61 $18.63 $18.01 $18.35 $18.35 6,416,068
2017-03-31 $18.40 $18.56 $18.23 $18.30 $18.30 2,767,095
2017-03-30 $18.63 $18.74 $18.34 $18.37 $18.37 3,348,398
2017-03-29 $18.43 $19.05 $18.31 $18.84 $18.84 4,788,240
2017-03-28 $18.36 $18.57 $18.25 $18.49 $18.49 2,664,965
2017-03-27 $18.06 $18.52 $17.95 $18.30 $18.30 3,657,027
2017-03-24 $18.13 $18.53 $17.98 $18.16 $18.16 6,697,636
2017-03-23 $17.47 $17.75 $17.35 $17.44 $17.44 2,245,096
2017-03-22 $17.24 $17.53 $17.05 $17.51 $17.51 3,975,715
2017-03-21 $18.16 $18.21 $17.27 $17.52 $17.52 4,761,530
2017-03-20 $18.08 $18.28 $17.88 $18.26 $18.26 2,103,593
2017-03-17 $18.27 $18.29 $17.91 $18.08 $18.08 3,869,092
2017-03-16 $17.83 $18.34 $17.67 $18.17 $18.17 2,748,003
2017-03-15 $17.67 $17.96 $17.52 $17.83 $17.83 2,213,746
2017-03-14 $17.50 $17.71 $17.40 $17.62 $17.62 2,771,166
2017-03-13 $17.81 $17.88 $17.51 $17.56 $17.56 3,275,733
2017-03-10 $17.75 $18.24 $17.70 $17.75 $17.75 3,194,253
2017-03-09 $17.75 $17.76 $17.37 $17.69 $17.69 4,011,964
2017-03-08 $18.10 $18.15 $17.74 $17.75 $17.75 3,671,815
2017-03-07 $18.25 $18.27 $17.82 $18.11 $18.11 4,527,291
2017-03-06 $18.62 $18.64 $18.20 $18.31 $18.31 3,002,782
2017-03-03 $18.98 $19.02 $18.53 $18.64 $18.64 2,660,710
2017-03-02 $18.59 $19.03 $18.54 $18.96 $18.96 2,784,994
2017-03-01 $18.75 $18.80 $18.42 $18.58 $18.58 3,991,308
2017-02-28 $19.28 $19.35 $18.50 $18.56 $18.56 4,603,586
2017-02-27 $19.45 $19.52 $19.18 $19.28 $19.28 4,606,649
2017-02-24 $19.55 $19.88 $19.30 $19.83 $19.83 3,527,261
2017-02-23 $19.87 $19.87 $19.57 $19.64 $19.64 3,444,352
2017-02-22 $19.77 $20.23 $19.57 $19.78 $19.78 3,964,541
2017-02-21 $19.81 $19.91 $19.60 $19.69 $19.69 2,712,406
2017-02-17 $19.60 $19.90 $19.50 $19.75 $19.75 4,778,500
2017-02-16 $19.94 $19.98 $19.45 $19.63 $19.63 4,232,736
2017-02-15 $19.35 $19.91 $19.16 $19.86 $19.86 7,106,601
2017-02-14 $18.86 $19.48 $18.85 $19.41 $19.41 6,271,841
2017-02-13 $19.25 $19.26 $18.53 $18.65 $18.65 4,709,881
2017-02-10 $19.56 $19.56 $18.86 $19.04 $19.04 6,249,292
2017-02-09 $18.30 $19.33 $18.30 $19.30 $19.30 9,278,095
2017-02-08 $17.80 $18.44 $17.80 $18.30 $18.30 6,756,597
2017-02-07 $18.14 $18.28 $17.77 $17.79 $17.79 7,797,342
2017-02-06 $18.31 $18.40 $18.10 $18.14 $18.14 5,215,493
2017-02-03 $18.25 $18.30 $18.02 $18.19 $18.19 6,404,763
2017-02-02 $18.81 $18.81 $18.05 $18.12 $18.12 12,632,471
2017-02-01 $19.50 $19.56 $18.76 $18.80 $18.80 14,793,908
2017-01-31 $18.78 $20.08 $18.52 $19.22 $19.22 56,993,914
2017-01-30 $25.56 $25.59 $24.82 $25.09 $25.09 3,271,922
2017-01-27 $25.50 $25.64 $25.10 $25.52 $25.52 1,902,504
2017-01-26 $25.78 $26.25 $25.36 $25.50 $25.50 1,402,339
2017-01-25 $25.44 $25.78 $25.40 $25.69 $25.69 2,130,201
2017-01-24 $25.00 $25.21 $24.91 $25.12 $25.12 2,384,133
2017-01-23 $25.19 $25.19 $24.50 $24.96 $24.96 3,061,834
2017-01-20 $25.48 $25.54 $24.90 $25.16 $25.16 3,215,910
2017-01-19 $25.60 $25.74 $24.90 $25.26 $25.26 3,873,137
2017-01-18 $26.23 $26.25 $25.25 $25.35 $25.35 2,692,101
2017-01-17 $26.44 $26.47 $25.97 $26.20 $26.20 2,421,201
2017-01-13 $26.79 $26.92 $26.12 $26.50 $26.50 3,140,155
2017-01-12 $26.91 $26.99 $26.57 $26.84 $26.84 1,295,228
2017-01-11 $27.45 $27.48 $26.75 $26.98 $26.98 1,777,748
2017-01-10 $27.12 $27.64 $27.06 $27.32 $27.32 1,711,264
2017-01-09 $27.47 $27.53 $26.84 $27.02 $27.02 2,815,178
2017-01-06 $26.46 $27.07 $26.41 $27.04 $27.04 3,766,342
2017-01-05 $26.45 $26.47 $26.03 $26.21 $26.21 2,523,095
2017-01-04 $26.00 $26.72 $25.93 $26.57 $26.57 2,626,105
2017-01-03 $25.49 $25.85 $25.25 $25.76 $25.76 1,996,889
2016-12-30 $25.17 $25.33 $24.92 $25.17 $25.17 3,574,647
2016-12-29 $25.28 $25.36 $25.07 $25.12 $25.12 1,784,289
2016-12-28 $25.22 $25.35 $24.86 $25.23 $25.23 1,636,145
2016-12-27 $25.23 $25.50 $25.11 $25.18 $25.18 1,686,047
2016-12-23 $25.63 $25.73 $25.16 $25.23 $25.23 1,443,079
2016-12-22 $26.07 $26.16 $25.36 $25.48 $25.48 2,436,328
2016-12-21 $25.96 $26.11 $25.48 $26.05 $26.05 3,754,021
2016-12-20 $25.48 $25.92 $25.47 $25.69 $25.69 3,071,387
2016-12-19 $25.74 $25.80 $25.26 $25.37 $25.37 2,732,523
2016-12-16 $25.89 $26.16 $25.45 $25.48 $25.48 2,964,252
2016-12-15 $26.79 $26.79 $25.50 $25.80 $25.80 3,919,217
2016-12-14 $27.37 $27.40 $26.44 $26.57 $26.57 2,828,792
2016-12-13 $27.70 $27.98 $27.17 $27.34 $27.34 2,908,443
2016-12-12 $28.90 $29.06 $27.50 $27.61 $27.61 3,196,694
2016-12-09 $29.41 $29.53 $28.28 $28.81 $28.81 4,014,148
2016-12-08 $28.10 $28.85 $27.44 $28.82 $28.82 6,932,495
2016-12-07 $26.65 $27.28 $26.02 $27.03 $27.03 6,525,630
2016-12-06 $25.45 $25.52 $25.01 $25.41 $25.41 1,202,357
2016-12-05 $24.97 $25.37 $24.90 $25.06 $25.06 1,712,967
2016-12-02 $25.30 $25.32 $24.58 $24.77 $24.77 1,736,134
2016-12-01 $25.98 $26.52 $25.14 $25.20 $25.20 1,568,197
2016-11-30 $25.82 $26.22 $25.66 $25.78 $25.78 2,199,829
2016-11-29 $26.77 $26.94 $25.64 $25.86 $25.86 3,222,311
2016-11-28 $25.04 $26.63 $24.76 $26.29 $26.29 7,457,476
2016-11-25 $24.10 $24.24 $23.81 $24.14 $24.14 479,124
2016-11-23 $24.19 $24.23 $23.72 $23.93 $23.93 1,308,133
2016-11-22 $23.93 $24.09 $23.51 $24.01 $24.01 1,845,647
2016-11-21 $23.84 $24.18 $23.80 $23.80 $23.80 1,138,437
2016-11-18 $25.23 $25.23 $23.57 $23.75 $23.75 1,805,098
2016-11-17 $25.48 $25.49 $24.83 $25.27 $25.27 803,381
2016-11-16 $25.28 $25.42 $24.98 $25.32 $25.32 1,324,180
2016-11-15 $25.01 $25.57 $24.80 $25.36 $25.36 1,148,414
2016-11-14 $25.73 $25.85 $24.83 $24.88 $24.88 1,067,024
2016-11-11 $25.64 $26.13 $25.45 $25.61 $25.61 938,829
2016-11-10 $26.08 $26.73 $25.61 $25.61 $25.61 860,885
2016-11-09 $25.11 $26.15 $24.63 $25.90 $25.90 1,353,172
2016-11-08 $25.98 $26.12 $25.69 $26.09 $26.09 764,567
2016-11-07 $25.98 $26.15 $25.82 $25.94 $25.94 1,151,279
2016-11-04 $25.22 $25.65 $25.22 $25.61 $25.61 1,293,341
2016-11-03 $25.31 $25.70 $24.93 $25.30 $25.30 1,557,321
2016-11-02 $25.36 $26.09 $25.18 $25.35 $25.35 1,637,801
2016-11-01 $26.01 $26.10 $25.02 $25.51 $25.51 1,917,801
2016-10-31 $25.89 $26.14 $25.53 $25.86 $25.86 1,483,557
2016-10-28 $26.64 $26.72 $25.91 $25.91 $25.91 2,192,129
2016-10-27 $27.64 $27.69 $25.96 $26.49 $26.49 3,365,416
2016-10-26 $28.28 $28.37 $27.42 $27.46 $27.46 6,654,762
2016-10-25 $28.09 $28.74 $27.58 $28.37 $28.37 6,816,045
2016-10-24 $33.12 $33.40 $32.75 $32.90 $32.90 726,299
2016-10-21 $33.15 $33.23 $32.78 $32.96 $32.96 870,822
2016-10-20 $33.83 $33.88 $33.29 $33.42 $33.42 925,543
2016-10-19 $33.34 $34.16 $33.34 $34.02 $34.02 598,530
2016-10-18 $33.17 $33.45 $32.99 $33.31 $33.31 516,782
2016-10-17 $33.50 $33.62 $32.69 $32.76 $32.76 387,916
2016-10-14 $33.99 $34.20 $33.51 $33.62 $33.62 543,863
2016-10-13 $33.23 $33.46 $32.78 $33.39 $33.39 588,463
2016-10-12 $33.17 $33.99 $33.10 $33.76 $33.76 720,596
2016-10-11 $33.31 $33.85 $33.04 $33.21 $33.21 615,770
2016-10-10 $33.40 $33.49 $33.17 $33.27 $33.27 626,684
2016-10-07 $33.01 $33.09 $32.67 $32.85 $32.85 485,301
2016-10-06 $33.24 $33.26 $32.63 $32.90 $32.90 587,518
2016-10-05 $33.71 $33.99 $33.34 $33.38 $33.38 1,140,184
2016-10-04 $33.91 $34.29 $33.49 $33.70 $33.70 957,928
2016-10-03 $33.63 $34.14 $33.48 $34.05 $34.05 814,176
2016-09-30 $33.99 $34.16 $33.64 $33.86 $33.86 814,210
2016-09-29 $34.23 $34.68 $33.67 $33.68 $33.68 457,026
2016-09-28 $34.05 $34.63 $33.86 $34.37 $34.37 977,311
2016-09-27 $33.45 $34.01 $33.16 $33.97 $33.97 832,673
2016-09-26 $34.00 $34.05 $33.45 $33.58 $33.58 462,474
2016-09-23 $34.76 $34.94 $34.26 $34.28 $34.28 454,105
2016-09-22 $34.49 $34.76 $34.33 $34.70 $34.70 500,236
2016-09-21 $33.61 $34.44 $33.40 $34.30 $34.30 560,546
2016-09-20 $33.90 $34.03 $33.40 $33.46 $33.46 755,835
2016-09-19 $34.30 $34.42 $33.75 $33.83 $33.83 834,715
2016-09-16 $33.84 $34.38 $33.53 $34.21 $34.21 1,048,059
2016-09-15 $33.56 $33.97 $33.36 $33.86 $33.86 817,903
2016-09-14 $33.79 $34.37 $33.56 $33.79 $33.79 557,953
2016-09-13 $34.34 $34.63 $33.54 $33.89 $33.89 663,327
2016-09-12 $33.86 $34.86 $33.76 $34.80 $34.80 1,058,864
2016-09-09 $34.69 $34.99 $34.01 $34.01 $34.01 731,780
2016-09-08 $35.23 $35.78 $34.89 $35.05 $35.05 480,753
2016-09-07 $34.86 $35.71 $34.65 $35.58 $35.58 1,029,920
2016-09-06 $34.69 $35.09 $34.43 $34.76 $34.76 751,348
2016-09-02 $35.75 $35.75 $34.51 $34.58 $34.58 904,905
2016-09-01 $35.54 $35.81 $35.23 $35.70 $35.70 640,605
2016-08-31 $36.85 $36.95 $35.56 $35.65 $35.65 1,211,708
2016-08-30 $37.74 $37.82 $37.14 $37.36 $37.36 633,191
2016-08-29 $38.02 $38.46 $37.70 $37.90 $37.90 520,620
2016-08-26 $38.41 $38.53 $37.76 $38.00 $38.00 585,499
2016-08-25 $38.90 $39.14 $38.03 $38.26 $38.26 652,949
2016-08-24 $39.15 $39.50 $38.66 $38.88 $38.88 790,866
2016-08-23 $38.80 $39.45 $38.76 $39.28 $39.28 793,594
2016-08-22 $38.69 $42.94 $38.37 $38.80 $38.80 745,420
2016-08-19 $38.12 $39.08 $37.97 $38.76 $38.76 736,540
2016-08-18 $37.75 $38.25 $37.73 $37.95 $37.95 468,424
2016-08-17 $38.50 $38.61 $37.72 $37.92 $37.92 688,512
2016-08-16 $38.33 $38.78 $38.15 $38.65 $38.65 1,134,121
2016-08-15 $37.20 $38.47 $37.14 $38.04 $38.04 681,308
2016-08-12 $36.95 $37.50 $36.73 $37.10 $37.10 900,174
2016-08-11 $35.71 $37.38 $35.71 $37.02 $37.02 925,013
2016-08-10 $35.89 $36.39 $35.38 $35.43 $35.43 491,077
2016-08-09 $35.75 $36.26 $35.47 $35.57 $35.57 568,616
2016-08-08 $36.22 $36.87 $35.69 $35.93 $35.93 514,122
2016-08-05 $35.30 $36.40 $35.30 $36.17 $36.17 646,783
2016-08-04 $35.10 $35.64 $34.98 $35.14 $35.14 629,520
2016-08-03 $33.70 $35.45 $33.66 $35.27 $35.27 795,669
2016-08-02 $35.36 $35.41 $34.14 $34.39 $34.39 882,696
2016-08-01 $35.66 $36.13 $35.36 $35.50 $35.50 614,412
2016-07-29 $35.39 $35.89 $35.14 $35.70 $35.70 1,040,839
2016-07-28 $35.73 $36.05 $35.18 $35.75 $35.75 577,543
2016-07-27 $37.50 $37.52 $35.43 $35.93 $35.93 1,135,565
2016-07-26 $38.43 $39.42 $36.51 $37.50 $37.50 3,664,292
2016-07-25 $37.40 $38.78 $36.92 $38.78 $38.78 1,865,516
2016-07-22 $37.02 $37.67 $36.80 $37.48 $37.48 564,229
2016-07-21 $36.54 $37.44 $36.54 $37.27 $37.27 621,696
2016-07-20 $37.17 $37.27 $36.70 $36.79 $36.79 1,092,535
2016-07-19 $36.91 $37.32 $36.81 $36.95 $36.95 752,065
2016-07-18 $37.22 $37.50 $37.15 $37.20 $37.20 472,422