Urban Outfitters Inc (URBN) Exchange: NASDAQ

Data as of July 12, 2024

$46.67 ($-1.39) -2.89%

Urban Outfitters Inc - Daily Information
Click for more stock information on Urban Outfitters Inc.
Daily Information Data
Date July 12, 2024
Open $48.42
Previous Close $46.67
High $48.90
Low $46.61
Adjusted Open $48.42
Previous Adjusted Close $46.67
Adjusted High $48.90
Adjusted Low $46.61

About Urban Outfitters Inc (URBN)

Urban Outfitters Inc. is a lifestyle specialty retail company that operates through Urban Outfitters, Anthropologie, Free People, BHLDN, and Terrain brands. Founded in 1970, Urban Outfitters Inc.’s first store opened in the historic neighborhood of Philadelphia’s Old City. Since then, the company has grown to operate over 500 stores in the Nordics, US, Canada, United Kingdom, Ireland, and Malaysia. Additionally, the company operates e-commerce sites in 14 countries and has a presence in over 40 countries. Urban Outfitters Inc. offers a wide variety of lifestyle merchandise, including women's and men's fashion apparel, intimates, footwear, home furnishings, beauty, accessories, and gifts. The company also operates an in-house cafe, serving light snacks and alcoholic beverages in a small number of stores. The brand collaborations are also significant to what is on offer, exclusive and limited-time-only collections.

Historical Stock Data for Urban Outfitters Inc (URBN)

Date Open High Low Close Adj.Close Volume
2024-07-12 $48.42 $48.90 $46.61 $46.67 $46.67 1,952,653
2024-07-11 $45.03 $48.14 $45.03 $48.06 $48.06 2,779,927
2024-07-10 $43.34 $44.52 $43.31 $44.37 $44.37 1,619,801
2024-07-09 $43.60 $43.92 $42.90 $43.09 $43.09 1,367,560
2024-07-08 $42.86 $43.67 $42.39 $43.66 $43.66 996,615
2024-07-05 $43.16 $43.77 $42.40 $42.70 $42.70 886,447
2024-07-03 $42.69 $43.76 $42.69 $43.16 $43.16 760,507
2024-07-02 $42.97 $43.60 $42.51 $42.75 $42.75 1,508,199
2024-07-01 $41.31 $43.05 $40.96 $42.55 $42.55 1,997,217
2024-06-28 $42.34 $42.91 $40.76 $41.05 $41.05 2,805,974
2024-06-27 $42.82 $43.32 $42.60 $42.66 $42.66 1,553,607
2024-06-26 $44.00 $44.22 $43.29 $43.32 $43.32 1,193,265
2024-06-25 $44.97 $45.56 $44.30 $44.36 $44.36 1,210,932
2024-06-24 $45.43 $45.45 $44.63 $45.04 $45.04 1,267,821
2024-06-21 $44.32 $45.50 $44.32 $45.38 $45.38 1,992,411
2024-06-20 $45.00 $45.37 $43.95 $44.27 $44.27 933,263
2024-06-18 $44.37 $45.21 $43.93 $45.11 $45.11 1,196,934
2024-06-17 $43.04 $44.69 $42.53 $44.48 $44.48 1,920,614
2024-06-14 $43.00 $43.28 $42.08 $42.85 $42.85 1,287,814
2024-06-13 $43.63 $43.71 $42.75 $43.41 $43.41 1,386,731
2024-06-12 $43.44 $44.66 $43.19 $43.68 $43.68 2,003,408
2024-06-11 $42.32 $42.89 $42.21 $42.72 $42.72 1,365,593
2024-06-10 $41.14 $42.87 $41.12 $42.70 $42.70 1,824,287
2024-06-07 $41.52 $41.89 $41.07 $41.41 $41.41 1,245,225
2024-06-06 $41.06 $41.44 $40.54 $41.34 $41.34 1,134,623
2024-06-05 $41.76 $41.98 $40.93 $41.12 $41.12 1,156,138
2024-06-04 $42.77 $42.83 $41.64 $41.69 $41.69 966,544
2024-06-03 $42.25 $43.31 $42.11 $42.99 $42.99 1,921,179
2024-05-31 $41.96 $42.04 $40.95 $41.71 $41.71 1,567,947
2024-05-30 $41.18 $42.27 $41.18 $41.59 $41.59 1,174,418
2024-05-29 $41.42 $41.94 $41.16 $41.22 $41.22 1,389,894
2024-05-28 $41.78 $42.36 $41.58 $41.73 $41.73 1,276,554
2024-05-24 $40.90 $41.86 $40.33 $41.75 $41.75 1,667,735
2024-05-23 $39.74 $40.36 $38.88 $40.32 $40.32 2,620,208
2024-05-22 $41.80 $42.18 $38.89 $39.42 $39.42 5,892,086
2024-05-21 $41.46 $41.95 $41.14 $41.32 $41.32 4,386,609
2024-05-20 $40.88 $41.70 $40.85 $41.46 $41.46 2,180,726
2024-05-17 $41.59 $41.80 $40.91 $41.20 $41.20 1,383,169
2024-05-16 $41.76 $41.94 $41.41 $41.59 $41.59 1,517,007
2024-05-15 $42.13 $42.13 $41.37 $41.56 $41.56 1,037,195
2024-05-14 $41.84 $42.37 $41.60 $41.99 $41.99 1,249,107
2024-05-13 $41.41 $42.52 $41.39 $41.62 $41.62 1,080,401
2024-05-10 $41.50 $42.03 $40.75 $41.22 $41.22 1,360,138
2024-05-09 $40.91 $41.48 $40.58 $41.21 $41.21 829,417
2024-05-08 $40.64 $40.99 $40.27 $40.85 $40.85 1,090,061
2024-05-07 $41.06 $41.52 $40.99 $41.02 $41.02 1,201,331
2024-05-06 $40.47 $41.47 $40.47 $41.06 $41.06 1,589,792
2024-05-03 $39.63 $40.34 $39.61 $39.99 $39.99 1,275,622
2024-05-02 $39.08 $39.40 $38.72 $39.40 $39.40 1,103,937
2024-05-01 $39.10 $39.49 $38.45 $38.50 $38.50 1,134,211
2024-04-30 $39.87 $39.96 $38.88 $38.96 $38.96 930,221
2024-04-29 $40.68 $40.79 $39.73 $40.11 $40.11 1,380,864
2024-04-26 $38.65 $40.88 $38.65 $40.53 $40.53 1,851,142
2024-04-25 $38.85 $38.96 $38.52 $38.78 $38.78 861,802
2024-04-24 $39.42 $39.62 $38.76 $39.19 $39.19 1,044,337
2024-04-23 $38.89 $39.71 $38.49 $39.36 $39.36 1,656,884
2024-04-22 $37.35 $38.67 $37.35 $38.56 $38.56 2,705,337
2024-04-19 $36.95 $37.50 $36.41 $36.98 $36.98 1,497,641
2024-04-18 $37.40 $37.61 $36.81 $37.02 $37.02 1,104,452
2024-04-17 $36.66 $37.33 $36.32 $37.07 $37.07 2,511,890
2024-04-16 $38.00 $38.15 $37.30 $38.02 $38.02 1,852,927
2024-04-15 $39.09 $39.61 $37.99 $38.21 $38.21 2,049,930
2024-04-12 $39.14 $39.70 $38.61 $38.77 $38.77 2,369,882
2024-04-11 $38.42 $39.58 $38.15 $39.35 $39.35 1,554,942
2024-04-10 $38.39 $39.02 $38.12 $38.40 $38.40 1,146,880
2024-04-09 $39.95 $39.99 $38.55 $39.10 $39.10 1,872,539
2024-04-08 $39.83 $40.23 $39.61 $39.71 $39.71 1,869,945
2024-04-05 $40.48 $40.72 $39.43 $39.75 $39.75 1,887,803
2024-04-04 $42.57 $42.58 $40.18 $40.58 $40.58 1,519,354
2024-04-03 $42.85 $43.13 $41.79 $41.91 $41.91 1,830,680
2024-04-02 $44.06 $44.31 $42.37 $43.03 $43.03 1,370,623
2024-04-01 $43.44 $45.55 $43.31 $44.88 $44.88 1,959,539
2024-03-28 $42.96 $43.49 $42.73 $43.42 $43.42 855,438
2024-03-27 $42.91 $43.45 $42.74 $42.78 $42.78 1,433,255
2024-03-26 $42.10 $42.60 $41.76 $42.52 $42.52 1,225,759
2024-03-25 $43.12 $43.22 $41.98 $42.10 $42.10 1,150,009
2024-03-22 $43.97 $44.20 $42.96 $43.31 $43.31 1,499,324
2024-03-21 $44.00 $45.69 $43.90 $44.66 $44.66 1,542,116
2024-03-20 $43.17 $43.79 $43.14 $43.73 $43.73 1,412,968
2024-03-19 $42.81 $43.74 $42.31 $43.52 $43.52 1,539,193
2024-03-18 $42.93 $43.66 $42.69 $42.80 $42.80 1,724,526
2024-03-15 $42.54 $43.34 $42.44 $42.93 $42.93 2,183,899
2024-03-14 $41.86 $42.99 $41.86 $42.40 $42.40 1,219,573
2024-03-13 $40.47 $42.18 $40.47 $41.92 $41.92 1,289,622
2024-03-12 $40.74 $41.35 $40.26 $40.64 $40.64 1,404,250
2024-03-11 $41.20 $41.36 $40.21 $40.76 $40.76 1,193,467
2024-03-08 $42.23 $42.23 $40.97 $41.49 $41.49 1,336,201
2024-03-07 $42.29 $42.56 $41.65 $41.94 $41.94 976,569
2024-03-06 $43.08 $43.25 $41.56 $42.06 $42.06 1,528,579
2024-03-05 $42.98 $43.90 $42.59 $43.64 $43.64 2,332,297
2024-03-04 $41.96 $44.03 $41.96 $43.11 $43.11 2,265,747
2024-03-01 $41.61 $43.00 $41.30 $42.22 $42.22 2,276,432
2024-02-29 $41.72 $43.18 $41.44 $41.55 $41.55 3,588,397
2024-02-28 $41.89 $44.03 $39.57 $41.15 $41.15 8,637,743
2024-02-27 $46.53 $47.29 $46.17 $47.18 $47.18 4,146,100
2024-02-26 $44.92 $46.18 $44.91 $45.93 $45.93 1,831,379
2024-02-23 $44.44 $45.15 $44.35 $44.80 $44.80 1,738,273
2024-02-22 $43.49 $44.22 $43.33 $44.12 $44.12 1,224,335
2024-02-21 $43.01 $43.96 $42.98 $43.53 $43.53 2,257,688
2024-02-20 $42.35 $43.18 $42.24 $43.15 $43.15 1,193,176
2024-02-16 $41.78 $42.75 $41.31 $42.56 $42.56 1,636,059
2024-02-15 $42.06 $42.22 $41.60 $41.91 $41.91 1,051,720
2024-02-14 $41.84 $42.20 $41.34 $41.88 $41.88 1,192,638
2024-02-13 $40.98 $41.50 $40.25 $41.40 $41.40 1,293,190
2024-02-12 $43.41 $43.41 $42.21 $42.22 $42.22 1,627,352
2024-02-09 $41.61 $42.81 $41.55 $42.53 $42.53 1,858,660
2024-02-08 $41.25 $41.99 $41.14 $41.61 $41.61 1,917,604
2024-02-07 $40.49 $41.39 $40.14 $41.10 $41.10 1,380,249
2024-02-06 $40.46 $40.83 $40.09 $40.47 $40.47 1,303,873
2024-02-05 $40.20 $40.75 $40.13 $40.45 $40.45 1,552,004
2024-02-02 $39.26 $40.89 $39.19 $40.61 $40.61 1,965,172
2024-02-01 $38.21 $39.58 $38.06 $39.46 $39.46 1,419,447
2024-01-31 $39.35 $39.35 $37.76 $38.00 $38.00 1,267,287
2024-01-30 $38.99 $39.85 $38.84 $39.43 $39.43 1,495,453
2024-01-29 $38.53 $39.12 $38.47 $39.10 $39.10 1,023,386
2024-01-26 $39.32 $39.32 $38.75 $38.92 $38.92 971,309
2024-01-25 $39.50 $39.76 $38.92 $39.03 $39.03 1,045,314
2024-01-24 $40.23 $40.41 $39.05 $39.11 $39.11 1,401,083
2024-01-23 $40.74 $40.95 $39.79 $39.98 $39.98 1,000,880
2024-01-22 $40.18 $40.57 $39.90 $40.45 $40.45 1,448,919
2024-01-19 $39.36 $40.04 $38.76 $39.86 $39.86 1,155,467
2024-01-18 $39.36 $39.78 $38.72 $39.09 $39.09 1,456,510
2024-01-17 $39.09 $39.20 $38.55 $39.18 $39.18 1,044,771
2024-01-16 $38.73 $39.31 $38.29 $39.29 $39.29 1,687,809
2024-01-12 $38.99 $39.32 $38.46 $39.11 $39.11 1,369,969
2024-01-11 $38.46 $38.87 $37.57 $38.85 $38.85 1,606,849
2024-01-10 $38.76 $38.99 $38.22 $38.40 $38.40 1,867,896
2024-01-09 $38.43 $39.71 $37.75 $38.68 $38.68 4,872,652
2024-01-08 $34.35 $35.98 $34.35 $35.90 $35.90 2,181,333
2024-01-05 $34.92 $35.52 $34.25 $34.38 $34.38 2,226,356
2024-01-04 $34.75 $35.40 $34.61 $35.03 $35.03 1,550,197
2024-01-03 $35.27 $35.47 $34.34 $34.61 $34.61 2,237,985
2024-01-02 $35.49 $36.16 $35.24 $35.73 $35.73 1,235,051
2023-12-29 $36.32 $36.51 $35.58 $35.69 $35.69 1,798,334
2023-12-28 $35.80 $36.39 $35.79 $36.38 $36.38 1,303,737
2023-12-27 $36.41 $36.43 $35.97 $36.15 $36.15 1,167,994
2023-12-26 $36.57 $36.71 $36.12 $36.13 $36.13 1,101,416
2023-12-22 $36.00 $36.88 $35.30 $36.27 $36.27 1,206,557
2023-12-21 $36.87 $37.23 $36.34 $36.78 $36.78 1,197,356
2023-12-20 $37.64 $37.77 $36.49 $36.50 $36.50 1,155,257
2023-12-19 $37.33 $37.96 $37.19 $37.64 $37.64 1,137,534
2023-12-18 $36.98 $38.13 $36.72 $37.15 $37.15 2,209,010
2023-12-15 $37.32 $37.32 $36.21 $36.38 $36.38 7,432,759
2023-12-14 $37.39 $37.69 $36.18 $37.00 $37.00 2,181,702
2023-12-13 $36.79 $37.25 $36.00 $36.99 $36.99 1,405,798
2023-12-12 $37.22 $37.37 $36.69 $36.76 $36.76 1,138,552
2023-12-11 $36.59 $37.50 $36.59 $37.41 $37.41 1,511,897
2023-12-08 $35.86 $36.24 $35.50 $36.11 $36.11 912,431
2023-12-07 $35.16 $36.15 $34.84 $36.00 $36.00 1,508,419
2023-12-06 $34.80 $35.87 $34.80 $35.30 $35.30 1,599,740
2023-12-05 $36.54 $36.54 $34.54 $34.55 $34.55 1,975,229
2023-12-04 $37.50 $37.67 $36.59 $36.80 $36.80 1,927,402
2023-12-01 $35.78 $37.81 $35.77 $37.77 $37.77 1,612,070
2023-11-30 $35.56 $35.81 $35.01 $35.70 $35.70 1,557,641
2023-11-29 $35.45 $35.97 $35.30 $35.62 $35.62 1,645,366
2023-11-28 $33.17 $35.21 $33.17 $34.95 $34.95 2,406,102
2023-11-27 $32.29 $33.19 $32.02 $33.12 $33.12 2,881,024
2023-11-24 $31.93 $32.62 $31.41 $32.55 $32.55 1,873,868
2023-11-22 $32.35 $33.95 $31.37 $31.82 $31.82 9,117,819
2023-11-21 $36.00 $36.58 $35.28 $36.31 $36.31 4,063,423
2023-11-20 $36.52 $37.57 $36.52 $36.87 $36.87 2,508,397
2023-11-17 $36.25 $37.14 $36.07 $36.79 $36.79 1,992,466
2023-11-16 $35.77 $35.80 $34.58 $35.30 $35.30 1,837,744
2023-11-15 $35.90 $36.91 $35.90 $36.14 $36.14 1,797,888
2023-11-14 $34.93 $36.05 $34.93 $35.60 $35.60 1,520,320
2023-11-13 $35.38 $35.46 $34.21 $34.25 $34.25 2,424,104
2023-11-10 $34.97 $35.50 $34.52 $35.40 $35.40 1,172,912
2023-11-09 $35.94 $36.02 $34.78 $34.91 $34.91 1,031,962
2023-11-08 $35.74 $35.95 $35.33 $35.69 $35.69 823,538
2023-11-07 $35.62 $36.02 $35.54 $35.90 $35.90 973,430
2023-11-06 $36.02 $36.10 $35.30 $35.68 $35.68 1,057,271
2023-11-03 $35.27 $35.97 $35.27 $35.81 $35.81 1,132,656
2023-11-02 $34.36 $35.14 $33.85 $34.93 $34.93 1,475,254
2023-11-01 $34.44 $34.75 $33.31 $34.21 $34.21 1,459,337
2023-10-31 $33.88 $34.90 $33.88 $34.62 $34.62 1,585,730
2023-10-30 $34.13 $34.37 $33.78 $33.79 $33.79 1,026,676
2023-10-27 $34.02 $34.43 $33.68 $33.82 $33.82 1,344,369
2023-10-26 $34.17 $34.53 $33.75 $34.22 $34.22 1,315,545
2023-10-25 $33.69 $34.50 $33.30 $34.19 $34.19 941,960
2023-10-24 $33.56 $34.16 $33.43 $33.74 $33.74 778,328
2023-10-23 $33.05 $33.65 $32.82 $33.13 $33.13 1,199,480
2023-10-20 $34.00 $34.07 $32.95 $33.28 $33.28 1,630,051
2023-10-19 $34.10 $34.64 $33.63 $33.88 $33.88 1,486,531
2023-10-18 $34.44 $34.44 $33.99 $34.09 $34.09 1,121,113
2023-10-17 $32.88 $34.75 $32.68 $34.61 $34.61 2,988,499
2023-10-16 $31.92 $33.01 $31.92 $32.89 $32.89 1,847,538
2023-10-13 $31.93 $32.10 $31.29 $31.61 $31.61 1,137,553
2023-10-12 $32.49 $32.49 $31.55 $32.03 $32.03 1,695,394
2023-10-11 $32.23 $32.46 $31.78 $32.34 $32.34 1,240,064
2023-10-10 $31.55 $32.76 $31.55 $32.27 $32.27 1,890,296
2023-10-09 $31.62 $31.84 $31.10 $31.52 $31.52 1,153,742
2023-10-06 $31.06 $31.94 $30.68 $31.62 $31.62 1,282,502
2023-10-05 $31.47 $31.50 $30.81 $31.38 $31.38 1,342,890
2023-10-04 $31.70 $31.94 $30.92 $31.39 $31.39 2,026,447
2023-10-03 $32.76 $32.76 $31.87 $32.15 $32.15 1,545,248
2023-10-02 $32.86 $33.29 $32.61 $32.88 $32.88 1,792,557
2023-09-29 $32.80 $33.09 $32.31 $32.69 $32.69 1,332,861
2023-09-28 $32.19 $32.59 $32.07 $32.28 $32.28 1,256,187
2023-09-27 $32.16 $32.37 $31.53 $32.19 $32.19 845,840
2023-09-26 $31.54 $32.38 $31.43 $31.96 $31.96 1,403,154
2023-09-25 $30.58 $32.04 $30.05 $31.75 $31.75 2,060,718
2023-09-22 $32.04 $32.33 $31.58 $31.90 $31.90 1,056,726
2023-09-21 $32.09 $32.48 $31.90 $31.99 $31.99 1,325,748
2023-09-20 $32.46 $32.74 $31.90 $32.01 $32.01 1,053,559
2023-09-19 $32.31 $32.91 $32.31 $32.40 $32.40 956,430
2023-09-18 $34.00 $34.08 $32.31 $32.33 $32.33 1,602,748
2023-09-15 $33.64 $34.21 $33.47 $34.07 $34.07 4,964,321
2023-09-14 $33.55 $33.91 $33.22 $33.48 $33.48 1,517,246
2023-09-13 $33.59 $33.86 $33.01 $33.46 $33.46 1,961,983
2023-09-12 $32.51 $33.90 $32.46 $33.48 $33.48 2,379,435
2023-09-11 $32.16 $32.63 $31.75 $32.50 $32.50 1,957,106
2023-09-08 $32.30 $32.30 $31.13 $31.85 $31.85 1,840,178
2023-09-07 $32.17 $32.51 $31.91 $32.50 $32.50 1,751,298
2023-09-06 $32.59 $32.74 $32.02 $32.31 $32.31 1,646,748
2023-09-05 $32.99 $32.99 $32.20 $32.43 $32.43 1,856,696
2023-09-01 $33.18 $33.40 $32.97 $33.18 $33.18 882,622
2023-08-31 $32.73 $33.36 $32.54 $33.21 $33.21 1,862,339
2023-08-30 $33.28 $33.44 $32.54 $32.66 $32.66 1,560,222
2023-08-29 $33.55 $33.55 $32.91 $33.28 $33.28 1,567,191
2023-08-28 $33.15 $33.57 $33.02 $33.29 $33.29 2,387,230
2023-08-25 $33.57 $33.70 $32.96 $33.32 $33.32 2,201,334
2023-08-24 $35.02 $35.36 $33.30 $33.52 $33.52 2,485,610
2023-08-23 $35.55 $35.99 $34.14 $35.13 $35.13 4,129,076
2023-08-22 $35.03 $35.12 $34.02 $34.09 $34.09 4,948,081
2023-08-21 $35.69 $35.98 $35.21 $35.63 $35.63 1,975,754
2023-08-18 $34.84 $36.06 $34.76 $35.74 $35.74 1,425,206
2023-08-17 $35.82 $36.00 $35.03 $35.04 $35.04 830,206
2023-08-16 $35.98 $36.74 $35.76 $35.79 $35.79 1,259,593
2023-08-15 $36.28 $36.28 $35.56 $35.73 $35.73 1,411,401
2023-08-14 $36.00 $36.59 $35.64 $36.39 $36.39 1,369,689
2023-08-11 $36.58 $36.93 $36.28 $36.41 $36.41 904,033
2023-08-10 $37.47 $37.82 $36.76 $36.77 $36.77 759,784
2023-08-09 $36.84 $37.38 $36.73 $37.11 $37.11 1,257,594
2023-08-08 $36.26 $37.00 $36.04 $36.95 $36.95 831,432
2023-08-07 $37.17 $37.21 $36.49 $36.59 $36.59 1,179,232
2023-08-04 $36.87 $37.16 $36.60 $36.90 $36.90 544,408
2023-08-03 $36.92 $37.09 $36.45 $36.72 $36.72 823,469
2023-08-02 $36.24 $36.95 $36.10 $36.70 $36.70 1,183,085
2023-08-01 $36.78 $36.93 $36.46 $36.73 $36.73 901,255
2023-07-31 $36.00 $36.46 $35.88 $36.37 $36.37 1,198,545
2023-07-28 $35.32 $35.99 $35.10 $35.83 $35.83 780,104
2023-07-27 $34.95 $36.11 $34.72 $35.01 $35.01 1,475,375
2023-07-26 $34.26 $34.79 $34.19 $34.75 $34.75 955,103
2023-07-25 $34.42 $34.52 $34.05 $34.09 $34.09 935,183
2023-07-24 $34.60 $35.09 $34.30 $34.34 $34.34 842,449
2023-07-21 $34.75 $34.96 $34.34 $34.39 $34.39 803,450
2023-07-20 $34.94 $35.06 $34.62 $34.69 $34.69 663,840
2023-07-19 $34.88 $35.11 $34.61 $35.02 $35.02 935,711
2023-07-18 $34.62 $35.22 $34.54 $34.70 $34.70 937,599
2023-07-17 $34.78 $35.05 $34.34 $34.62 $34.62 1,631,755
2023-07-14 $34.52 $34.68 $33.82 $34.60 $34.60 977,038
2023-07-13 $35.30 $35.38 $34.33 $34.51 $34.51 1,045,828
2023-07-12 $35.86 $35.93 $35.03 $35.28 $35.28 1,344,748
2023-07-11 $34.78 $35.60 $34.75 $35.51 $35.51 1,252,281
2023-07-10 $33.35 $34.76 $33.32 $34.73 $34.73 1,555,288
2023-07-07 $33.05 $33.64 $32.98 $33.30 $33.30 1,363,058
2023-07-06 $32.87 $33.16 $32.66 $33.07 $33.07 1,309,328
2023-07-05 $33.41 $33.44 $33.08 $33.25 $33.25 1,207,131
2023-07-03 $33.22 $33.79 $33.22 $33.72 $33.72 1,078,087
2023-06-30 $32.98 $33.22 $32.31 $33.13 $33.13 1,404,712
2023-06-29 $32.79 $33.20 $32.52 $32.77 $32.77 1,687,839
2023-06-28 $31.45 $32.55 $31.43 $32.54 $32.54 1,493,839
2023-06-27 $31.21 $32.11 $31.13 $31.62 $31.62 1,067,221
2023-06-26 $31.37 $31.70 $31.12 $31.24 $31.24 1,217,125
2023-06-23 $31.18 $31.70 $31.00 $31.34 $31.34 3,529,120
2023-06-22 $31.98 $32.00 $31.35 $31.38 $31.38 1,769,194
2023-06-21 $32.21 $32.48 $31.86 $31.87 $31.87 1,789,949
2023-06-20 $32.34 $32.78 $32.22 $32.47 $32.47 1,099,434
2023-06-16 $33.58 $33.62 $31.98 $32.30 $32.30 2,790,231
2023-06-15 $32.92 $33.68 $32.92 $33.58 $33.58 1,458,362
2023-06-14 $33.36 $33.75 $32.73 $33.25 $33.25 1,346,981
2023-06-13 $34.26 $34.48 $33.24 $33.54 $33.54 2,307,785
2023-06-12 $32.78 $33.10 $32.34 $32.40 $32.40 1,261,025
2023-06-09 $32.68 $32.91 $32.43 $32.80 $32.80 1,342,034
2023-06-08 $32.21 $32.90 $31.88 $32.52 $32.52 2,239,887
2023-06-07 $31.99 $32.62 $31.77 $32.12 $32.12 4,715,208
2023-06-06 $30.54 $32.20 $30.49 $31.58 $31.58 2,314,295
2023-06-05 $31.36 $31.63 $30.29 $30.73 $30.73 2,294,345
2023-06-02 $31.04 $31.70 $31.04 $31.63 $31.63 2,233,488
2023-06-01 $30.56 $31.43 $30.27 $30.49 $30.49 2,337,703
2023-05-31 $32.05 $32.19 $30.78 $30.82 $30.82 2,165,896
2023-05-30 $31.53 $32.52 $31.26 $32.43 $32.43 2,157,673
2023-05-26 $30.37 $31.85 $30.07 $31.32 $31.32 2,491,091
2023-05-25 $31.56 $31.99 $30.07 $30.18 $30.18 3,352,210
2023-05-24 $31.49 $32.46 $29.77 $31.35 $31.35 13,311,330
2023-05-23 $26.65 $26.97 $26.45 $26.66 $26.66 2,897,175
2023-05-22 $27.17 $27.39 $26.76 $27.04 $27.04 2,161,334
2023-05-19 $28.02 $28.02 $26.66 $27.16 $27.16 2,416,996
2023-05-18 $28.15 $28.82 $27.85 $28.40 $28.40 2,532,572
2023-05-17 $27.24 $28.00 $26.94 $27.83 $27.83 1,535,988
2023-05-16 $27.20 $27.49 $26.97 $27.10 $27.10 1,108,467
2023-05-15 $27.41 $27.77 $27.32 $27.56 $27.56 1,024,883
2023-05-12 $27.61 $27.66 $26.89 $27.32 $27.32 865,066
2023-05-11 $27.42 $27.88 $27.20 $27.59 $27.59 1,041,808
2023-05-10 $28.36 $28.47 $27.17 $27.35 $27.35 1,130,834
2023-05-09 $28.03 $28.37 $27.70 $27.82 $27.82 1,165,329
2023-05-08 $28.02 $28.86 $27.85 $28.27 $28.27 1,338,547
2023-05-05 $27.27 $28.25 $27.27 $28.04 $28.04 1,761,556
2023-05-04 $26.55 $26.86 $26.30 $26.82 $26.82 843,558
2023-05-03 $27.46 $27.79 $26.63 $26.68 $26.68 851,225
2023-05-02 $27.11 $27.63 $26.05 $27.55 $27.55 1,651,367
2023-05-01 $27.07 $27.83 $27.05 $27.39 $27.39 1,316,598
2023-04-28 $26.68 $27.09 $26.39 $27.06 $27.06 997,394
2023-04-27 $26.25 $26.71 $25.69 $26.71 $26.71 855,328
2023-04-26 $25.58 $26.15 $25.52 $26.10 $26.10 1,182,374
2023-04-25 $26.28 $26.42 $25.61 $25.72 $25.72 885,021
2023-04-24 $26.86 $26.98 $26.42 $26.58 $26.58 1,072,059
2023-04-21 $26.49 $26.84 $26.22 $26.79 $26.79 924,059
2023-04-20 $26.99 $27.25 $26.32 $26.52 $26.52 1,063,071
2023-04-19 $27.68 $27.70 $27.00 $27.21 $27.21 1,126,451
2023-04-18 $27.40 $27.92 $27.29 $27.91 $27.91 1,163,254
2023-04-17 $26.50 $27.23 $26.42 $27.21 $27.21 1,169,657
2023-04-14 $26.89 $27.55 $26.35 $26.51 $26.51 1,196,578
2023-04-13 $26.25 $26.75 $25.99 $26.61 $26.61 1,083,024
2023-04-12 $27.90 $28.06 $26.21 $26.26 $26.26 1,766,995
2023-04-11 $27.77 $27.97 $27.64 $27.70 $27.70 1,576,358
2023-04-10 $26.36 $27.58 $26.21 $27.55 $27.55 1,281,644
2023-04-06 $26.60 $26.73 $26.10 $26.42 $26.42 1,243,286
2023-04-05 $27.20 $27.20 $26.51 $26.72 $26.72 974,165
2023-04-04 $27.64 $27.96 $27.37 $27.39 $27.39 934,330
2023-04-03 $27.83 $28.07 $27.32 $27.52 $27.52 1,007,714
2023-03-31 $26.97 $27.76 $26.79 $27.72 $27.72 1,388,439
2023-03-30 $26.60 $26.99 $26.52 $26.70 $26.70 1,555,089
2023-03-29 $25.78 $26.23 $25.47 $26.19 $26.19 1,895,158
2023-03-28 $26.49 $27.09 $26.49 $26.76 $26.76 891,180
2023-03-27 $26.83 $26.83 $25.97 $26.37 $26.37 1,197,331
2023-03-24 $25.60 $26.55 $25.57 $26.51 $26.51 907,025
2023-03-23 $26.55 $26.60 $25.43 $25.83 $25.83 1,096,123
2023-03-22 $26.78 $27.20 $26.13 $26.26 $26.26 1,415,481
2023-03-21 $27.34 $27.78 $26.60 $26.61 $26.61 1,722,529
2023-03-20 $26.20 $27.12 $26.04 $26.76 $26.76 1,908,669
2023-03-17 $25.84 $26.26 $25.63 $25.88 $25.88 2,069,940
2023-03-16 $25.18 $26.38 $24.90 $26.15 $26.15 2,260,010
2023-03-15 $25.06 $25.73 $24.73 $25.63 $25.63 1,967,781
2023-03-14 $26.35 $26.72 $25.50 $25.80 $25.80 2,016,157
2023-03-13 $26.31 $26.68 $25.41 $25.76 $25.76 2,912,745
2023-03-10 $26.41 $27.22 $26.09 $26.96 $26.96 2,545,739
2023-03-09 $27.03 $27.19 $26.53 $26.83 $26.83 1,388,985
2023-03-08 $26.98 $27.11 $26.48 $27.10 $27.10 1,307,269
2023-03-07 $26.99 $27.10 $26.21 $26.86 $26.86 2,103,816
2023-03-06 $27.74 $27.99 $26.75 $26.95 $26.95 1,761,838
2023-03-03 $27.71 $27.76 $27.17 $27.69 $27.69 1,497,767
2023-03-02 $27.23 $27.86 $27.04 $27.68 $27.68 1,671,857
2023-03-01 $28.66 $28.92 $26.87 $27.28 $27.28 3,353,544
2023-02-28 $26.96 $27.57 $26.68 $26.95 $26.95 1,828,979
2023-02-27 $27.14 $27.50 $26.65 $26.86 $26.86 1,535,376
2023-02-24 $25.96 $26.94 $25.64 $26.87 $26.87 1,390,827
2023-02-23 $26.34 $26.59 $25.84 $26.44 $26.44 1,221,824
2023-02-22 $26.36 $26.44 $25.76 $26.34 $26.34 1,920,703
2023-02-21 $27.94 $28.13 $26.28 $26.49 $26.49 2,118,869
2023-02-17 $28.07 $28.57 $27.85 $28.43 $28.43 1,644,471
2023-02-16 $27.47 $28.06 $27.40 $27.84 $27.84 1,092,850
2023-02-15 $27.38 $27.99 $27.12 $27.96 $27.96 894,723
2023-02-14 $27.24 $27.73 $26.93 $27.39 $27.39 917,143
2023-02-13 $26.56 $27.34 $26.40 $27.29 $27.29 787,439
2023-02-10 $26.14 $26.84 $25.93 $26.66 $26.66 958,466
2023-02-09 $27.23 $27.44 $26.41 $26.41 $26.41 905,637
2023-02-08 $27.40 $27.96 $26.55 $26.87 $26.87 1,666,058
2023-02-07 $28.48 $28.48 $27.63 $27.88 $27.88 1,506,944
2023-02-06 $28.53 $29.00 $28.37 $28.57 $28.57 1,358,953
2023-02-03 $28.56 $29.74 $28.56 $28.98 $28.98 1,262,561
2023-02-02 $28.47 $29.35 $28.47 $29.00 $29.00 1,511,986
2023-02-01 $27.36 $28.52 $26.85 $28.16 $28.16 1,631,396
2023-01-31 $26.63 $27.49 $26.63 $27.39 $27.39 1,781,091
2023-01-30 $26.42 $26.97 $26.37 $26.54 $26.54 1,068,374
2023-01-27 $26.58 $27.05 $26.55 $26.76 $26.76 1,016,465
2023-01-26 $27.53 $28.28 $26.57 $26.73 $26.73 1,217,544
2023-01-25 $27.09 $27.53 $26.62 $27.32 $27.32 1,086,186
2023-01-24 $26.68 $27.15 $26.53 $26.99 $26.99 1,059,702
2023-01-23 $27.06 $27.49 $26.80 $26.95 $26.95 1,729,875
2023-01-20 $26.39 $27.01 $26.03 $26.92 $26.92 1,605,579
2023-01-19 $26.97 $27.11 $26.45 $26.51 $26.51 1,495,393
2023-01-18 $27.79 $28.17 $27.01 $27.17 $27.17 1,529,618
2023-01-17 $27.94 $28.32 $27.45 $27.62 $27.62 1,734,165
2023-01-13 $28.12 $28.53 $27.94 $28.35 $28.35 1,005,505
2023-01-12 $29.13 $29.39 $28.28 $28.31 $28.31 2,038,170
2023-01-11 $28.16 $28.91 $27.78 $28.71 $28.71 2,130,616
2023-01-10 $25.58 $27.76 $25.58 $27.66 $27.66 3,178,205
2023-01-09 $25.39 $25.91 $25.12 $25.46 $25.46 1,799,594
2023-01-06 $24.79 $25.95 $24.79 $25.49 $25.49 2,448,154
2023-01-05 $25.01 $25.17 $24.32 $24.67 $24.67 1,856,429
2023-01-04 $24.56 $25.58 $24.45 $25.56 $25.56 2,367,291
2023-01-03 $24.01 $24.45 $23.55 $24.26 $24.26 1,696,545
2022-12-30 $23.73 $23.89 $23.33 $23.85 $23.85 1,886,259
2022-12-29 $23.80 $24.23 $23.66 $24.05 $24.05 1,156,774
2022-12-28 $23.86 $23.98 $23.26 $23.59 $23.59 1,789,456
2022-12-27 $24.13 $24.25 $23.49 $23.82 $23.82 2,111,608
2022-12-23 $24.05 $24.19 $23.75 $24.12 $24.12 1,998,136
2022-12-22 $24.87 $24.87 $24.09 $24.22 $24.22 2,025,919
2022-12-21 $25.89 $26.18 $24.90 $25.23 $25.23 1,902,766
2022-12-20 $26.24 $26.24 $25.07 $25.11 $25.11 2,183,882
2022-12-19 $26.25 $26.51 $25.75 $26.17 $26.17 1,349,677
2022-12-16 $26.34 $26.81 $26.14 $26.27 $26.27 1,994,987
2022-12-15 $27.32 $27.46 $26.51 $26.72 $26.72 1,516,326
2022-12-14 $27.22 $27.74 $26.94 $27.70 $27.70 1,739,791
2022-12-13 $28.65 $28.78 $27.14 $27.26 $27.26 1,701,312
2022-12-12 $27.57 $27.67 $27.08 $27.64 $27.64 1,601,646
2022-12-09 $27.92 $27.98 $27.27 $27.36 $27.36 1,989,320
2022-12-08 $29.09 $29.17 $28.32 $28.41 $28.41 1,411,336
2022-12-07 $28.82 $29.21 $28.38 $29.04 $29.04 1,382,002
2022-12-06 $28.79 $28.99 $28.33 $28.77 $28.77 1,478,493
2022-12-05 $29.41 $29.64 $28.89 $28.98 $28.98 1,970,036
2022-12-02 $28.18 $29.56 $28.17 $29.53 $29.53 1,581,214
2022-12-01 $28.94 $29.28 $28.53 $28.53 $28.53 1,384,471
2022-11-30 $28.53 $29.11 $28.33 $28.94 $28.94 1,791,735
2022-11-29 $28.51 $28.86 $28.20 $28.54 $28.54 1,611,900
2022-11-28 $27.91 $28.72 $27.85 $28.45 $28.45 2,455,886
2022-11-25 $27.80 $28.34 $27.75 $28.29 $28.29 927,671
2022-11-23 $27.85 $28.18 $27.20 $27.68 $27.68 2,662,719
2022-11-22 $27.10 $27.83 $25.23 $27.80 $27.80 7,167,519
2022-11-21 $25.71 $25.84 $25.06 $25.53 $25.53 2,943,311
2022-11-18 $26.37 $26.47 $25.54 $26.04 $26.04 3,015,183
2022-11-17 $24.29 $25.43 $24.29 $25.42 $25.42 2,114,975
2022-11-16 $25.14 $25.14 $23.90 $24.72 $24.72 2,336,368
2022-11-15 $25.71 $26.64 $25.68 $26.02 $26.02 2,210,230
2022-11-14 $25.02 $25.94 $24.80 $25.32 $25.32 2,407,004
2022-11-11 $25.00 $25.43 $24.72 $25.35 $25.35 1,920,122
2022-11-10 $23.73 $24.75 $23.50 $24.75 $24.75 2,278,802
2022-11-09 $23.45 $23.55 $22.37 $22.63 $22.63 1,705,179
2022-11-08 $23.68 $24.07 $23.22 $23.82 $23.82 1,445,349
2022-11-07 $23.24 $23.45 $22.67 $23.44 $23.44 1,419,684
2022-11-04 $23.33 $23.55 $22.66 $23.12 $23.12 1,172,940
2022-11-03 $22.71 $23.31 $22.39 $22.98 $22.98 1,418,791
2022-11-02 $23.69 $23.98 $22.83 $22.89 $22.89 1,727,333
2022-11-01 $24.19 $24.39 $23.48 $23.68 $23.68 1,627,979
2022-10-31 $24.56 $24.81 $23.85 $23.86 $23.86 1,889,329
2022-10-28 $24.43 $24.77 $23.89 $24.68 $24.68 1,970,158
2022-10-27 $24.72 $25.10 $24.45 $24.67 $24.67 2,221,878
2022-10-26 $24.41 $24.98 $24.30 $24.49 $24.49 1,550,785
2022-10-25 $23.64 $24.53 $23.56 $24.41 $24.41 1,654,876
2022-10-24 $23.29 $23.55 $22.66 $23.52 $23.52 2,023,587
2022-10-21 $22.25 $23.25 $22.10 $23.24 $23.24 2,374,347
2022-10-20 $22.79 $23.31 $22.12 $22.14 $22.14 1,500,195
2022-10-19 $22.82 $23.05 $22.16 $22.70 $22.70 1,886,568
2022-10-18 $23.50 $23.74 $22.67 $23.07 $23.07 1,944,204
2022-10-17 $22.71 $23.17 $22.55 $23.00 $23.00 2,836,457
2022-10-14 $22.68 $22.95 $22.13 $22.17 $22.17 1,299,147
2022-10-13 $21.25 $22.59 $20.93 $22.39 $22.39 1,934,888
2022-10-12 $22.07 $22.32 $21.65 $21.72 $21.72 1,263,711
2022-10-11 $21.99 $22.92 $21.60 $22.22 $22.22 2,300,367
2022-10-10 $22.04 $22.37 $21.73 $22.00 $22.00 2,274,227
2022-10-07 $21.45 $21.82 $21.20 $21.78 $21.78 1,352,376
2022-10-06 $21.75 $22.05 $21.51 $21.71 $21.71 980,499
2022-10-05 $21.22 $21.97 $21.12 $21.89 $21.89 1,506,493
2022-10-04 $20.74 $21.63 $20.59 $21.63 $21.63 1,849,758
2022-10-03 $20.05 $20.60 $19.66 $20.19 $20.19 1,675,300
2022-09-30 $19.28 $20.14 $18.75 $19.65 $19.65 1,869,087
2022-09-29 $20.63 $20.64 $19.43 $19.78 $19.78 1,837,210
2022-09-28 $20.72 $21.18 $20.67 $20.88 $20.88 1,536,681
2022-09-27 $21.07 $21.45 $20.47 $20.80 $20.80 2,239,643
2022-09-26 $20.92 $21.52 $20.83 $20.86 $20.86 3,422,668
2022-09-23 $20.95 $21.30 $20.35 $21.00 $21.00 2,480,591
2022-09-22 $21.35 $21.52 $21.02 $21.31 $21.31 2,332,725
2022-09-21 $21.27 $21.83 $21.03 $21.13 $21.13 1,374,159
2022-09-20 $21.61 $21.77 $20.47 $21.08 $21.08 2,150,404
2022-09-19 $21.50 $22.08 $21.31 $21.92 $21.92 1,868,780
2022-09-16 $20.98 $21.80 $20.67 $21.64 $21.64 3,583,089
2022-09-15 $21.06 $21.90 $21.01 $21.12 $21.12 1,346,728
2022-09-14 $21.18 $21.55 $20.90 $21.26 $21.26 1,533,659
2022-09-13 $22.04 $22.25 $21.01 $21.10 $21.10 2,062,747
2022-09-12 $22.51 $23.17 $22.51 $22.85 $22.85 2,586,205
2022-09-09 $21.80 $22.59 $21.74 $22.31 $22.31 2,409,985
2022-09-08 $21.70 $22.08 $20.97 $21.73 $21.73 2,025,249
2022-09-07 $20.99 $22.28 $20.99 $22.07 $22.07 2,455,488
2022-09-06 $20.89 $21.36 $20.30 $21.04 $21.04 3,166,445
2022-09-02 $20.69 $20.73 $19.87 $20.57 $20.57 1,845,297
2022-09-01 $19.95 $20.43 $19.64 $20.36 $20.36 1,437,149
2022-08-31 $21.18 $21.18 $20.11 $20.13 $20.13 1,609,514
2022-08-30 $21.37 $21.42 $20.85 $21.00 $21.00 1,208,670
2022-08-29 $21.72 $21.74 $21.01 $21.06 $21.06 1,911,593
2022-08-26 $22.30 $22.66 $21.48 $21.70 $21.70 2,115,335
2022-08-25 $21.98 $23.17 $21.90 $22.12 $22.12 2,919,328
2022-08-24 $21.68 $22.69 $21.31 $22.25 $22.25 5,172,792
2022-08-23 $22.30 $22.83 $21.81 $21.84 $21.84 3,699,463
2022-08-22 $21.97 $22.08 $21.51 $22.02 $22.02 2,932,860
2022-08-19 $22.65 $23.00 $22.11 $22.33 $22.33 2,603,578
2022-08-18 $22.89 $23.05 $22.33 $23.04 $23.04 1,562,505
2022-08-17 $23.86 $23.96 $23.09 $23.20 $23.20 1,796,759
2022-08-16 $22.73 $25.07 $22.73 $24.38 $24.38 3,924,887
2022-08-15 $22.12 $22.81 $22.03 $22.81 $22.81 2,421,858
2022-08-12 $22.15 $22.33 $21.77 $22.29 $22.29 1,284,870
2022-08-11 $21.40 $22.12 $21.30 $21.95 $21.95 1,668,063
2022-08-10 $20.96 $21.29 $20.79 $20.97 $20.97 1,436,714
2022-08-09 $22.01 $22.01 $20.28 $20.36 $20.36 1,923,985
2022-08-08 $20.68 $22.27 $20.68 $22.02 $22.02 3,174,916
2022-08-05 $20.41 $20.79 $20.32 $20.37 $20.37 1,341,173
2022-08-04 $21.18 $21.28 $20.53 $20.82 $20.82 1,716,366
2022-08-03 $19.87 $21.24 $19.87 $21.12 $21.12 2,336,075
2022-08-02 $20.47 $20.48 $19.68 $19.69 $19.69 1,726,488
2022-08-01 $20.36 $20.71 $20.12 $20.53 $20.53 1,677,302
2022-07-29 $20.53 $20.61 $20.03 $20.48 $20.48 1,169,174
2022-07-28 $19.74 $20.42 $19.15 $20.35 $20.35 1,850,605
2022-07-27 $19.24 $19.87 $18.68 $19.75 $19.75 1,848,537
2022-07-26 $19.19 $19.83 $18.84 $19.03 $19.03 2,846,789
2022-07-25 $20.90 $20.96 $20.12 $20.21 $20.21 2,153,870
2022-07-22 $21.15 $21.64 $20.73 $20.86 $20.86 1,539,938
2022-07-21 $20.85 $21.19 $20.48 $21.15 $21.15 1,538,459
2022-07-20 $20.45 $21.33 $20.20 $21.15 $21.15 1,753,907
2022-07-19 $20.01 $20.67 $19.84 $20.56 $20.56 1,707,617
2022-07-18 $19.59 $20.30 $19.58 $19.66 $19.66 1,972,905
2022-07-15 $19.42 $19.64 $19.02 $19.28 $19.28 1,661,598
2022-07-14 $18.96 $19.38 $18.88 $19.23 $19.23 1,564,820
2022-07-13 $19.08 $19.39 $18.78 $19.27 $19.27 2,070,769
2022-07-12 $19.49 $19.80 $19.17 $19.24 $19.24 1,854,272
2022-07-11 $19.82 $20.10 $19.40 $19.66 $19.66 1,029,801
2022-07-08 $20.25 $20.45 $19.85 $20.05 $20.05 1,651,563
2022-07-07 $20.09 $20.42 $19.76 $20.28 $20.28 1,901,700
2022-07-06 $19.84 $20.09 $19.51 $19.74 $19.74 2,346,908
2022-07-05 $18.82 $20.05 $18.56 $19.99 $19.99 2,264,136
2022-07-01 $18.43 $19.07 $18.20 $19.06 $19.06 1,941,398
2022-06-30 $19.20 $19.35 $18.49 $18.66 $18.66 2,175,087
2022-06-29 $20.00 $20.00 $19.23 $19.56 $19.56 1,867,221
2022-06-28 $21.05 $21.31 $20.07 $20.11 $20.11 1,675,215
2022-06-27 $21.29 $21.51 $20.85 $20.99 $20.99 1,743,541
2022-06-24 $19.98 $21.28 $19.91 $21.03 $21.03 2,978,415
2022-06-23 $19.90 $20.11 $19.40 $19.80 $19.80 1,977,933
2022-06-22 $19.78 $20.11 $19.54 $19.82 $19.82 2,211,610
2022-06-21 $21.17 $21.40 $19.93 $20.00 $20.00 3,173,814
2022-06-17 $20.17 $21.26 $19.86 $20.97 $20.97 16,040,000
2022-06-16 $20.64 $21.05 $20.24 $20.34 $20.34 2,799,887
2022-06-15 $21.32 $21.75 $21.12 $21.42 $21.42 2,161,472
2022-06-14 $20.73 $21.18 $20.54 $21.05 $21.05 1,981,066
2022-06-13 $20.69 $21.11 $20.30 $20.73 $20.73 2,822,438
2022-06-10 $21.34 $21.73 $21.06 $21.24 $21.24 1,629,475
2022-06-09 $21.91 $22.20 $21.67 $21.73 $21.73 1,938,473
2022-06-08 $22.01 $22.56 $21.84 $22.00 $22.00 2,452,939
2022-06-07 $21.65 $22.57 $21.37 $21.99 $21.99 3,007,351
2022-06-06 $23.04 $23.20 $21.98 $22.19 $22.19 3,152,372
2022-06-03 $21.57 $22.18 $21.57 $22.14 $22.14 3,391,745
2022-06-02 $22.08 $22.35 $21.32 $21.60 $21.60 2,678,129
2022-06-01 $21.39 $22.15 $20.80 $21.96 $21.96 3,435,943
2022-05-31 $21.38 $21.45 $20.80 $21.05 $21.05 2,657,657
2022-05-27 $19.98 $21.78 $19.95 $21.68 $21.68 3,882,407
2022-05-26 $21.01 $21.72 $20.74 $20.85 $20.85 3,855,347
2022-05-25 $17.95 $20.98 $17.81 $20.77 $20.77 8,026,076
2022-05-24 $18.42 $18.82 $17.84 $17.99 $17.99 6,974,159
2022-05-23 $19.95 $20.68 $19.09 $19.54 $19.54 4,699,490
2022-05-20 $20.50 $20.50 $19.52 $19.98 $19.98 2,687,742
2022-05-19 $20.65 $20.87 $20.27 $20.27 $20.27 2,172,935
2022-05-18 $22.53 $22.86 $20.97 $21.11 $21.11 1,904,999
2022-05-17 $23.03 $23.66 $22.30 $23.63 $23.63 2,085,012
2022-05-16 $22.54 $22.75 $21.90 $22.68 $22.68 2,649,252
2022-05-13 $22.32 $22.92 $22.23 $22.72 $22.72 1,449,040
2022-05-12 $21.46 $22.61 $21.35 $22.21 $22.21 1,894,988
2022-05-11 $22.94 $23.05 $21.47 $21.53 $21.53 1,812,723
2022-05-10 $23.61 $23.65 $22.37 $22.80 $22.80 1,248,493
2022-05-09 $22.96 $23.66 $22.79 $23.25 $23.25 1,497,138
2022-05-06 $24.05 $24.10 $23.02 $23.14 $23.14 1,195,545
2022-05-05 $24.59 $24.77 $23.88 $24.25 $24.25 1,276,494
2022-05-04 $24.15 $25.13 $23.85 $25.06 $25.06 1,184,305
2022-05-03 $24.55 $24.79 $24.00 $24.08 $24.08 1,864,349
2022-05-02 $23.79 $24.59 $23.45 $24.56 $24.56 1,524,150
2022-04-29 $24.47 $24.53 $23.69 $23.80 $23.80 932,880
2022-04-28 $24.68 $24.81 $23.91 $24.47 $24.47 1,160,135
2022-04-27 $24.44 $24.77 $24.01 $24.32 $24.32 1,416,438
2022-04-26 $24.53 $25.00 $24.42 $24.65 $24.65 1,150,774
2022-04-25 $23.51 $24.94 $23.30 $24.92 $24.92 2,173,506
2022-04-22 $24.98 $25.42 $23.65 $23.67 $23.67 2,960,188
2022-04-21 $26.77 $26.92 $25.75 $25.99 $25.99 2,494,926
2022-04-20 $26.77 $26.96 $26.31 $26.42 $26.42 1,050,598
2022-04-19 $26.43 $26.77 $26.34 $26.60 $26.60 1,679,490
2022-04-18 $26.11 $26.43 $25.90 $26.26 $26.26 1,528,802
2022-04-14 $26.23 $26.50 $26.01 $26.06 $26.06 1,192,805
2022-04-13 $25.29 $26.31 $25.08 $26.11 $26.11 1,062,070
2022-04-12 $25.54 $26.09 $25.14 $25.21 $25.21 1,570,306
2022-04-11 $25.23 $26.48 $25.06 $25.20 $25.20 1,542,332
2022-04-08 $24.65 $25.59 $24.54 $25.23 $25.23 2,566,358
2022-04-07 $24.32 $24.92 $23.50 $24.72 $24.72 3,419,609
2022-04-06 $24.47 $24.63 $23.71 $24.34 $24.34 1,907,125
2022-04-05 $24.98 $25.26 $24.37 $24.97 $24.97 1,971,462
2022-04-04 $24.77 $25.32 $24.45 $25.09 $25.09 1,294,861
2022-04-01 $24.84 $25.20 $24.20 $24.71 $24.71 2,436,171
2022-03-31 $25.62 $25.64 $24.99 $25.11 $25.11 1,271,932
2022-03-30 $26.59 $26.71 $25.74 $25.80 $25.80 1,476,170
2022-03-29 $25.97 $27.03 $25.93 $26.86 $26.86 1,405,816
2022-03-28 $25.39 $25.75 $25.01 $25.56 $25.56 1,415,532
2022-03-25 $25.72 $25.86 $25.28 $25.47 $25.47 1,197,655
2022-03-24 $25.14 $25.63 $24.87 $25.42 $25.42 1,448,663
2022-03-23 $26.06 $26.11 $24.91 $24.95 $24.95 1,820,698
2022-03-22 $26.70 $27.08 $26.07 $26.32 $26.32 1,190,425
2022-03-21 $26.80 $26.91 $25.93 $26.26 $26.26 1,501,831
2022-03-18 $26.95 $27.10 $26.56 $26.83 $26.83 2,203,524
2022-03-17 $26.54 $27.17 $26.22 $27.13 $27.13 1,103,274
2022-03-16 $26.45 $27.34 $26.11 $26.75 $26.75 1,414,519
2022-03-15 $25.99 $26.62 $25.27 $26.02 $26.02 1,397,367
2022-03-14 $26.26 $26.87 $25.75 $26.00 $26.00 1,787,811
2022-03-11 $26.40 $26.63 $25.80 $25.84 $25.84 1,390,434
2022-03-10 $25.50 $26.21 $25.30 $26.18 $26.18 1,225,662
2022-03-09 $25.98 $26.61 $25.94 $25.97 $25.97 1,496,424
2022-03-08 $24.30 $26.28 $24.14 $25.38 $25.38 2,509,725
2022-03-07 $25.26 $25.42 $23.94 $23.96 $23.96 2,347,662
2022-03-04 $27.06 $27.27 $25.14 $25.32 $25.32 2,866,137
2022-03-03 $28.42 $28.49 $26.87 $27.09 $27.09 2,629,060
2022-03-02 $28.39 $29.08 $27.07 $28.41 $28.41 4,354,115
2022-03-01 $27.29 $27.58 $26.67 $27.07 $27.07 3,608,603
2022-02-28 $26.40 $27.57 $26.36 $27.51 $27.51 3,503,066
2022-02-25 $26.39 $27.02 $26.05 $26.81 $26.81 2,212,776
2022-02-24 $24.76 $26.64 $24.61 $26.53 $26.53 2,087,492
2022-02-23 $25.77 $25.84 $25.01 $25.34 $25.34 2,070,215
2022-02-22 $26.38 $26.63 $25.52 $25.59 $25.59 2,351,064
2022-02-18 $26.21 $26.69 $26.01 $26.62 $26.62 1,876,182
2022-02-17 $26.64 $26.94 $26.03 $26.21 $26.21 1,943,197
2022-02-16 $27.36 $28.06 $26.91 $26.93 $26.93 1,748,847
2022-02-15 $27.47 $28.08 $26.71 $27.54 $27.54 2,649,951
2022-02-14 $28.06 $28.25 $27.30 $27.59 $27.59 1,578,660
2022-02-11 $29.40 $29.58 $27.92 $27.98 $27.98 3,309,502
2022-02-10 $29.58 $30.52 $29.53 $29.70 $29.70 1,313,874
2022-02-09 $29.90 $30.24 $29.71 $29.99 $29.99 1,353,685
2022-02-08 $29.27 $30.12 $29.21 $29.78 $29.78 1,661,066
2022-02-07 $28.79 $29.61 $28.51 $29.33 $29.33 1,796,579
2022-02-04 $27.64 $28.80 $27.42 $28.61 $28.61 1,580,365
2022-02-03 $28.32 $29.06 $28.06 $28.09 $28.09 1,197,093
2022-02-02 $29.42 $29.56 $28.18 $28.51 $28.51 1,441,123
2022-02-01 $28.72 $29.48 $28.31 $29.43 $29.43 1,714,461
2022-01-31 $27.57 $28.74 $27.57 $28.72 $28.72 1,537,146
2022-01-28 $28.27 $28.41 $27.24 $28.10 $28.10 2,360,135
2022-01-27 $28.74 $29.51 $27.99 $28.17 $28.17 2,207,392
2022-01-26 $29.41 $30.06 $27.99 $28.33 $28.33 2,581,931
2022-01-25 $28.55 $29.84 $28.31 $29.11 $29.11 3,020,301
2022-01-24 $26.44 $29.03 $26.08 $28.97 $28.97 3,548,010
2022-01-21 $26.12 $27.11 $26.05 $26.42 $26.42 2,674,098
2022-01-20 $28.07 $28.35 $26.33 $26.46 $26.46 1,987,591
2022-01-19 $28.07 $28.62 $27.89 $27.92 $27.92 1,873,465
2022-01-18 $27.60 $28.58 $27.31 $28.05 $28.05 2,133,398
2022-01-14 $27.60 $28.39 $27.16 $28.15 $28.15 2,860,741
2022-01-13 $27.94 $28.51 $27.60 $27.95 $27.95 1,848,091
2022-01-12 $28.25 $28.80 $27.54 $27.77 $27.77 3,045,299
2022-01-11 $28.67 $29.30 $28.40 $28.71 $28.71 2,749,306
2022-01-10 $28.30 $28.54 $27.04 $28.20 $28.20 2,798,023
2022-01-07 $28.71 $29.25 $28.31 $28.73 $28.73 1,666,049
2022-01-06 $29.02 $29.41 $28.10 $29.26 $29.26 1,618,471
2022-01-05 $29.66 $30.03 $28.64 $28.73 $28.73 1,591,963
2022-01-04 $29.67 $30.29 $29.40 $29.71 $29.71 2,243,807
2022-01-03 $29.76 $30.82 $29.68 $29.80 $29.80 1,509,363
2021-12-31 $30.02 $30.18 $29.23 $29.36 $29.36 1,684,657
2021-12-30 $29.25 $30.51 $29.18 $30.05 $30.05 1,158,257
2021-12-29 $29.35 $29.87 $29.19 $29.74 $29.74 1,027,465
2021-12-28 $29.30 $29.71 $29.08 $29.17 $29.17 1,133,536
2021-12-27 $29.20 $29.53 $29.01 $29.41 $29.41 949,815
2021-12-23 $28.70 $29.31 $28.37 $29.12 $29.12 1,337,877
2021-12-22 $28.21 $28.67 $28.19 $28.41 $28.41 906,564
2021-12-21 $27.65 $28.36 $27.65 $28.26 $28.26 1,196,470
2021-12-20 $27.63 $27.80 $26.75 $27.20 $27.20 1,925,475
2021-12-17 $27.89 $28.51 $27.25 $28.43 $28.43 2,544,201
2021-12-16 $29.50 $29.64 $27.86 $27.88 $27.88 2,092,486
2021-12-15 $29.24 $29.36 $28.18 $29.12 $29.12 1,504,214
2021-12-14 $28.78 $29.89 $28.65 $29.33 $29.33 1,587,657
2021-12-13 $30.22 $30.60 $28.61 $29.02 $29.02 1,995,075
2021-12-10 $31.76 $31.76 $30.13 $30.54 $30.54 1,676,048
2021-12-09 $32.02 $32.59 $31.30 $31.41 $31.41 1,443,856
2021-12-08 $32.49 $33.00 $32.25 $32.32 $32.32 1,218,645
2021-12-07 $32.54 $33.77 $32.34 $32.77 $32.77 1,456,201
2021-12-06 $32.15 $32.85 $31.85 $32.00 $32.00 1,841,114
2021-12-03 $31.55 $31.99 $31.01 $31.60 $31.60 1,574,233
2021-12-02 $30.98 $31.71 $30.65 $31.55 $31.55 2,047,952
2021-12-01 $32.42 $33.21 $30.59 $30.62 $30.62 1,820,614
2021-11-30 $32.13 $32.35 $31.24 $31.67 $31.67 1,989,174
2021-11-29 $32.50 $33.17 $31.73 $32.54 $32.54 1,873,280
2021-11-26 $31.97 $32.16 $31.14 $31.85 $31.85 1,340,412
2021-11-24 $33.01 $33.24 $32.22 $33.04 $33.04 2,340,995
2021-11-23 $32.00 $34.06 $31.68 $33.80 $33.80 7,329,717
2021-11-22 $36.89 $38.04 $36.61 $37.27 $37.27 4,119,698
2021-11-19 $36.91 $37.09 $36.00 $36.17 $36.17 1,830,570
2021-11-18 $37.46 $38.17 $36.53 $37.45 $37.45 2,139,190
2021-11-17 $37.60 $37.63 $36.05 $36.06 $36.06 1,506,160
2021-11-16 $37.71 $38.10 $37.25 $37.65 $37.65 1,540,954
2021-11-15 $36.27 $37.04 $36.02 $36.90 $36.90 1,514,616
2021-11-12 $35.54 $35.70 $35.05 $35.64 $35.64 712,338
2021-11-11 $35.51 $35.94 $35.24 $35.34 $35.34 975,693
2021-11-10 $35.81 $36.16 $35.04 $35.25 $35.25 1,842,461
2021-11-09 $34.75 $35.61 $34.75 $35.61 $35.61 833,302
2021-11-08 $35.45 $35.76 $34.81 $34.86 $34.86 896,198
2021-11-05 $35.68 $36.50 $35.05 $35.49 $35.49 1,099,600
2021-11-04 $35.17 $35.70 $34.95 $35.20 $35.20 1,310,633
2021-11-03 $32.95 $35.21 $32.81 $35.17 $35.17 2,636,509
2021-11-02 $32.85 $33.00 $32.33 $32.81 $32.81 1,119,952
2021-11-01 $32.29 $33.17 $32.12 $32.67 $32.67 1,590,770
2021-10-29 $31.60 $31.98 $31.41 $31.93 $31.93 1,110,812
2021-10-28 $30.98 $31.79 $30.95 $31.72 $31.72 1,320,982
2021-10-27 $31.10 $31.10 $30.37 $30.85 $30.85 1,780,861
2021-10-26 $31.73 $32.10 $31.18 $31.20 $31.20 1,570,089
2021-10-25 $30.83 $32.11 $30.83 $31.57 $31.57 1,887,613
2021-10-22 $31.35 $31.50 $30.50 $30.83 $30.83 2,027,741
2021-10-21 $30.49 $31.12 $30.22 $30.38 $30.38 906,174
2021-10-20 $30.41 $31.24 $30.22 $30.44 $30.44 998,909
2021-10-19 $30.80 $30.80 $30.17 $30.56 $30.56 917,499
2021-10-18 $29.74 $30.73 $29.60 $30.63 $30.63 1,083,896
2021-10-15 $30.61 $31.03 $30.08 $30.25 $30.25 1,953,328
2021-10-14 $30.53 $30.81 $30.00 $30.22 $30.22 1,186,597
2021-10-13 $29.89 $30.12 $29.43 $30.09 $30.09 1,150,750
2021-10-12 $28.75 $29.86 $28.75 $29.78 $29.78 1,275,424
2021-10-11 $29.95 $30.31 $28.57 $28.64 $28.64 1,394,857
2021-10-08 $29.66 $30.83 $29.56 $29.69 $29.69 1,193,551
2021-10-07 $29.75 $30.34 $29.52 $29.72 $29.72 1,221,320
2021-10-06 $29.41 $30.19 $28.82 $29.35 $29.35 1,830,563
2021-10-05 $30.55 $31.12 $29.86 $29.90 $29.90 2,433,321
2021-10-04 $30.15 $30.99 $29.65 $30.59 $30.59 1,366,191
2021-10-01 $29.79 $30.73 $29.37 $30.44 $30.44 1,632,886
2021-09-30 $30.51 $31.24 $29.57 $29.69 $29.69 3,337,914
2021-09-29 $31.96 $32.36 $31.24 $31.36 $31.36 1,410,223
2021-09-28 $31.88 $32.05 $31.45 $31.65 $31.65 1,602,347
2021-09-27 $31.99 $32.66 $31.79 $31.83 $31.83 2,266,674
2021-09-24 $32.41 $32.61 $31.88 $31.91 $31.91 1,735,694
2021-09-23 $32.84 $33.96 $32.76 $32.91 $32.91 1,811,985
2021-09-22 $32.48 $33.02 $32.26 $32.60 $32.60 1,061,014
2021-09-21 $32.33 $32.69 $31.54 $32.00 $32.00 1,484,163
2021-09-20 $31.63 $32.57 $31.05 $32.15 $32.15 1,546,433
2021-09-17 $33.02 $33.58 $32.25 $32.52 $32.52 2,549,354
2021-09-16 $32.86 $33.53 $32.74 $32.80 $32.80 1,121,866
2021-09-15 $31.84 $32.83 $31.59 $32.64 $32.64 1,887,827
2021-09-14 $32.12 $32.16 $31.26 $31.76 $31.76 1,790,876
2021-09-13 $31.41 $31.92 $30.91 $31.86 $31.86 1,548,519
2021-09-10 $32.25 $32.72 $31.20 $31.26 $31.26 1,681,378
2021-09-09 $31.94 $32.85 $31.51 $32.29 $32.29 2,342,711
2021-09-08 $31.78 $31.91 $30.89 $31.79 $31.79 1,751,019
2021-09-07 $32.22 $32.81 $31.77 $31.83 $31.83 1,946,953
2021-09-03 $32.88 $32.91 $31.73 $32.20 $32.20 2,305,575
2021-09-02 $33.53 $33.64 $32.74 $32.87 $32.87 2,149,165
2021-09-01 $33.51 $34.15 $32.92 $33.82 $33.82 2,128,783
2021-08-31 $33.86 $34.32 $32.89 $33.02 $33.02 3,255,031
2021-08-30 $34.59 $34.66 $33.56 $33.96 $33.96 2,125,954
2021-08-27 $35.19 $35.34 $34.44 $34.54 $34.54 2,840,212
2021-08-26 $36.60 $36.80 $34.90 $35.13 $35.13 3,976,812
2021-08-25 $38.15 $38.49 $36.42 $36.86 $36.86 7,180,062
2021-08-24 $38.75 $41.03 $38.71 $40.73 $40.73 5,321,805
2021-08-23 $38.37 $39.35 $38.09 $38.63 $38.63 1,873,562
2021-08-20 $36.89 $37.84 $36.15 $37.81 $37.81 1,801,685
2021-08-19 $35.36 $36.71 $35.12 $36.52 $36.52 2,285,697
2021-08-18 $35.50 $36.52 $35.40 $35.68 $35.68 1,506,962
2021-08-17 $36.69 $36.73 $35.54 $35.67 $35.67 2,175,016
2021-08-16 $37.62 $38.18 $36.90 $37.48 $37.48 929,197
2021-08-13 $38.74 $38.80 $37.68 $37.94 $37.94 659,911
2021-08-12 $39.90 $40.23 $38.66 $38.95 $38.95 1,093,695
2021-08-11 $39.51 $40.04 $38.88 $39.49 $39.49 1,537,640
2021-08-10 $38.38 $40.56 $38.38 $39.60 $39.60 1,909,099
2021-08-09 $38.62 $38.76 $37.72 $38.53 $38.53 1,164,223
2021-08-06 $37.90 $38.81 $37.88 $38.74 $38.74 981,271
2021-08-05 $36.02 $37.77 $36.02 $37.50 $37.50 1,286,071
2021-08-04 $36.83 $37.20 $35.33 $35.62 $35.62 1,678,314
2021-08-03 $37.09 $37.50 $35.44 $37.24 $37.24 1,906,952
2021-08-02 $37.60 $37.78 $36.28 $36.69 $36.69 2,106,303
2021-07-30 $36.24 $38.25 $36.19 $37.18 $37.18 1,174,674
2021-07-29 $37.11 $37.50 $36.24 $36.47 $36.47 1,875,399
2021-07-28 $36.77 $37.12 $35.90 $36.62 $36.62 848,379
2021-07-27 $36.87 $37.32 $35.79 $36.40 $36.40 960,019
2021-07-26 $36.83 $37.58 $36.50 $37.50 $37.50 844,046
2021-07-23 $37.21 $37.21 $35.89 $36.44 $36.44 1,641,066
2021-07-22 $37.57 $37.57 $36.28 $36.74 $36.74 1,344,243
2021-07-21 $37.19 $38.22 $37.05 $37.50 $37.50 910,278
2021-07-20 $35.63 $37.28 $35.31 $36.97 $36.97 1,452,838
2021-07-19 $35.91 $36.76 $35.17 $35.54 $35.54 1,655,422
2021-07-16 $38.39 $38.39 $36.84 $36.89 $36.89 1,568,540
2021-07-15 $38.89 $39.07 $36.51 $37.93 $37.93 1,858,478
2021-07-14 $39.98 $40.88 $39.29 $39.32 $39.32 1,165,830
2021-07-13 $40.16 $40.44 $39.22 $39.58 $39.58 728,827
2021-07-12 $39.37 $40.86 $38.89 $40.49 $40.49 1,525,817
2021-07-09 $39.01 $40.38 $39.01 $39.70 $39.70 1,276,401
2021-07-08 $37.36 $38.66 $36.39 $38.35 $38.35 2,086,603
2021-07-07 $39.62 $39.94 $38.35 $38.40 $38.40 1,639,361
2021-07-06 $40.57 $40.58 $38.54 $39.61 $39.61 1,487,306
2021-07-02 $40.93 $41.01 $40.20 $40.37 $40.37 1,039,962
2021-07-01 $41.58 $42.03 $40.83 $41.01 $41.01 1,217,859
2021-06-30 $40.16 $41.39 $39.88 $41.22 $41.22 1,485,569
2021-06-29 $39.71 $40.67 $39.50 $39.88 $39.88 1,514,011
2021-06-28 $41.50 $41.78 $39.26 $39.81 $39.81 1,646,590
2021-06-25 $40.81 $42.10 $40.56 $41.20 $41.20 4,165,780
2021-06-24 $40.24 $40.55 $39.59 $40.41 $40.41 1,251,632
2021-06-23 $38.85 $40.27 $38.57 $40.04 $40.04 2,226,113
2021-06-22 $36.50 $38.48 $36.19 $38.44 $38.44 3,005,529
2021-06-21 $37.71 $38.30 $36.67 $36.72 $36.72 2,424,514
2021-06-18 $37.40 $37.62 $36.67 $37.21 $37.21 2,938,353
2021-06-17 $38.97 $39.89 $37.51 $38.13 $38.13 1,754,265
2021-06-16 $37.91 $39.12 $37.39 $38.93 $38.93 1,451,473
2021-06-15 $38.55 $39.00 $37.31 $38.08 $38.08 1,912,020
2021-06-14 $38.64 $39.10 $38.01 $38.54 $38.54 1,207,485
2021-06-11 $38.19 $39.48 $38.19 $38.64 $38.64 1,867,895
2021-06-10 $38.13 $39.02 $37.80 $38.08 $38.08 1,965,831
2021-06-09 $38.90 $39.05 $37.71 $37.83 $37.83 1,909,730
2021-06-08 $38.13 $39.12 $37.37 $38.80 $38.80 1,346,527
2021-06-07 $37.29 $38.72 $37.29 $38.17 $38.17 2,045,467
2021-06-04 $37.28 $37.77 $36.02 $37.20 $37.20 2,102,497
2021-06-03 $37.40 $38.05 $36.59 $37.14 $37.14 1,292,509
2021-06-02 $38.83 $39.14 $37.32 $37.87 $37.87 2,108,046
2021-06-01 $39.54 $39.93 $38.65 $38.77 $38.77 2,014,132
2021-05-28 $39.65 $39.65 $37.65 $39.16 $39.16 2,405,074
2021-05-27 $38.58 $39.58 $38.02 $39.31 $39.31 2,328,602
2021-05-26 $39.36 $40.92 $37.57 $38.47 $38.47 8,452,499
2021-05-25 $35.00 $35.68 $34.29 $34.96 $34.96 3,329,086
2021-05-24 $33.88 $35.18 $33.50 $34.72 $34.72 1,966,873
2021-05-21 $34.42 $34.74 $33.60 $33.82 $33.82 1,634,654
2021-05-20 $36.49 $36.99 $33.92 $34.13 $34.13 2,587,425
2021-05-19 $37.28 $37.28 $35.78 $36.49 $36.49 1,448,200
2021-05-18 $39.45 $39.58 $37.70 $37.84 $37.84 1,528,083
2021-05-17 $37.42 $39.09 $37.12 $39.02 $39.02 1,465,804
2021-05-14 $35.39 $37.53 $35.39 $37.36 $37.36 1,280,813
2021-05-13 $34.52 $35.98 $34.51 $35.57 $35.57 1,732,937
2021-05-12 $36.42 $36.87 $34.52 $34.70 $34.70 1,709,376
2021-05-11 $36.70 $37.81 $35.69 $36.67 $36.67 1,663,350
2021-05-10 $39.47 $40.11 $37.68 $37.73 $37.73 2,019,758
2021-05-07 $39.11 $39.79 $38.70 $39.48 $39.48 1,430,211
2021-05-06 $37.95 $39.95 $37.86 $39.24 $39.24 1,928,881
2021-05-05 $38.09 $38.16 $36.81 $37.65 $37.65 1,577,930
2021-05-04 $37.94 $38.67 $37.23 $37.88 $37.88 2,674,926
2021-05-03 $36.41 $38.49 $36.21 $38.09 $38.09 2,640,131
2021-04-30 $36.59 $37.07 $35.63 $35.90 $35.90 1,480,344
2021-04-29 $38.16 $38.30 $36.02 $36.75 $36.75 1,569,759
2021-04-28 $37.54 $38.19 $37.13 $37.60 $37.60 1,352,324
2021-04-27 $36.05 $37.90 $36.05 $37.57 $37.57 1,512,754
2021-04-26 $38.70 $38.99 $35.90 $36.31 $36.31 2,429,951
2021-04-23 $37.43 $38.64 $36.98 $38.50 $38.50 1,103,973
2021-04-22 $37.00 $37.96 $36.77 $37.16 $37.16 1,203,968
2021-04-21 $35.06 $36.84 $34.71 $36.80 $36.80 1,178,539
2021-04-20 $36.56 $36.85 $34.64 $35.23 $35.23 1,301,445
2021-04-19 $37.18 $37.66 $36.09 $37.03 $37.03 1,737,407
2021-04-16 $37.15 $38.68 $36.71 $37.31 $37.31 4,513,831
2021-04-15 $37.71 $37.81 $36.65 $37.08 $37.08 1,351,568
2021-04-14 $36.96 $38.00 $36.96 $37.14 $37.14 1,857,071
2021-04-13 $38.00 $38.56 $36.53 $36.89 $36.89 1,503,677
2021-04-12 $38.69 $38.95 $37.38 $38.15 $38.15 2,159,268
2021-04-09 $38.10 $39.33 $38.10 $39.18 $39.18 767,420
2021-04-08 $37.72 $38.51 $36.31 $38.31 $38.31 1,300,073
2021-04-07 $37.41 $38.31 $37.25 $38.10 $38.10 966,134
2021-04-06 $36.45 $38.01 $36.45 $37.23 $37.23 882,831
2021-04-05 $36.72 $36.89 $35.43 $36.52 $36.52 955,539
2021-04-01 $37.28 $37.47 $35.69 $36.32 $36.32 1,560,985
2021-03-31 $37.34 $37.93 $37.11 $37.19 $37.19 889,182
2021-03-30 $36.32 $37.68 $36.20 $37.46 $37.46 906,585
2021-03-29 $37.69 $38.73 $36.33 $36.42 $36.42 1,314,023
2021-03-26 $38.58 $39.14 $37.34 $38.45 $38.45 1,297,184
2021-03-25 $35.37 $38.32 $35.13 $37.85 $37.85 1,249,273
2021-03-24 $37.13 $38.06 $35.89 $35.92 $35.92 982,605
2021-03-23 $38.81 $39.14 $36.34 $36.72 $36.72 1,105,044
2021-03-22 $41.04 $41.04 $39.12 $39.22 $39.22 1,079,395
2021-03-19 $39.37 $41.46 $39.09 $40.96 $40.96 1,514,050
2021-03-18 $41.39 $41.95 $39.40 $39.81 $39.81 1,485,932
2021-03-17 $40.54 $41.50 $39.93 $41.50 $41.50 986,895
2021-03-16 $40.29 $40.84 $39.70 $40.60 $40.60 854,440
2021-03-15 $39.94 $41.50 $39.48 $40.45 $40.45 1,369,063
2021-03-12 $38.02 $40.17 $37.88 $39.91 $39.91 1,374,770
2021-03-11 $37.08 $37.94 $36.79 $37.54 $37.54 1,182,276
2021-03-10 $37.90 $40.74 $36.95 $37.19 $37.19 1,339,444
2021-03-09 $38.96 $39.33 $36.80 $37.22 $37.22 1,619,179
2021-03-08 $37.51 $39.43 $36.95 $38.93 $38.93 1,728,755
2021-03-05 $35.16 $38.03 $34.96 $37.51 $37.51 2,339,928
2021-03-04 $35.31 $36.28 $34.50 $35.23 $35.23 2,096,770
2021-03-03 $32.52 $36.09 $32.52 $35.81 $35.81 2,295,968
2021-03-02 $33.84 $35.08 $33.46 $33.77 $33.77 2,457,747
2021-03-01 $35.03 $35.03 $33.95 $34.14 $34.14 2,379,493
2021-02-26 $34.78 $35.39 $33.34 $33.90 $33.90 2,012,702
2021-02-25 $34.48 $35.55 $33.48 $34.54 $34.54 2,593,035
2021-02-24 $32.65 $34.86 $32.49 $34.65 $34.65 2,115,430
2021-02-23 $31.36 $32.92 $30.95 $32.45 $32.45 1,272,406
2021-02-22 $30.26 $32.72 $30.26 $31.44 $31.44 1,467,658
2021-02-19 $29.89 $30.42 $29.15 $30.27 $30.27 1,257,773
2021-02-18 $29.78 $30.35 $28.61 $29.88 $29.88 1,186,861
2021-02-17 $30.85 $31.33 $29.96 $30.27 $30.27 1,138,096
2021-02-16 $31.29 $31.92 $30.68 $31.31 $31.31 1,784,704
2021-02-12 $30.78 $31.30 $30.68 $31.01 $31.01 902,000
2021-02-11 $30.34 $31.85 $30.21 $31.22 $31.22 1,344,610
2021-02-10 $31.02 $31.08 $29.10 $30.40 $30.40 1,423,629
2021-02-09 $29.78 $30.04 $29.27 $29.51 $29.51 1,104,060
2021-02-08 $29.29 $29.85 $29.02 $29.73 $29.73 1,229,053
2021-02-05 $29.48 $29.70 $28.74 $28.95 $28.95 1,424,260
2021-02-04 $28.46 $29.73 $28.24 $29.15 $29.15 1,359,392
2021-02-03 $27.30 $28.23 $27.28 $28.13 $28.13 855,790
2021-02-02 $27.48 $27.92 $26.95 $27.23 $27.23 1,041,501
2021-02-01 $27.63 $27.63 $26.45 $27.13 $27.13 1,325,757
2021-01-29 $28.12 $28.68 $26.90 $27.43 $27.43 1,842,961
2021-01-28 $28.73 $30.15 $28.16 $28.38 $28.38 2,611,339
2021-01-27 $27.30 $28.59 $26.30 $28.44 $28.44 2,990,935
2021-01-26 $27.91 $28.06 $26.57 $27.41 $27.41 1,655,033
2021-01-25 $26.70 $29.33 $26.60 $28.00 $28.00 2,153,450
2021-01-22 $26.56 $26.95 $26.04 $26.76 $26.76 2,220,845
2021-01-21 $27.24 $27.78 $26.54 $26.56 $26.56 1,492,958
2021-01-20 $27.08 $28.00 $26.98 $27.17 $27.17 1,204,111
2021-01-19 $28.41 $28.50 $26.99 $27.29 $27.29 1,530,207
2021-01-15 $27.52 $28.36 $26.97 $28.13 $28.13 1,606,314
2021-01-14 $27.99 $28.88 $27.77 $27.84 $27.84 2,770,066
2021-01-13 $27.90 $30.49 $27.90 $28.74 $28.74 4,854,271
2021-01-12 $28.78 $30.42 $28.54 $30.31 $30.31 2,624,809
2021-01-11 $26.21 $28.66 $26.21 $28.65 $28.65 2,081,295
2021-01-08 $26.10 $27.07 $25.87 $26.70 $26.70 1,671,041
2021-01-07 $28.03 $28.15 $25.93 $25.97 $25.97 3,026,030
2021-01-06 $25.78 $27.95 $25.78 $27.91 $27.91 2,662,454
2021-01-05 $24.74 $25.77 $24.62 $25.56 $25.56 1,819,437
2021-01-04 $25.27 $25.37 $24.40 $24.55 $24.55 1,906,694
2020-12-31 $25.41 $25.92 $25.36 $25.60 $25.60 1,314,331
2020-12-30 $25.60 $26.35 $25.51 $25.90 $25.90 1,324,319
2020-12-29 $26.01 $26.18 $25.12 $25.42 $25.42 1,612,703
2020-12-28 $27.10 $27.10 $25.85 $25.95 $25.95 1,638,472
2020-12-24 $27.05 $27.05 $26.54 $26.76 $26.76 484,971
2020-12-23 $26.09 $27.09 $26.00 $26.94 $26.94 1,354,517
2020-12-22 $26.60 $26.80 $25.73 $25.76 $25.76 1,673,365
2020-12-21 $26.23 $27.11 $26.05 $26.38 $26.38 1,367,202
2020-12-18 $26.97 $27.47 $26.86 $27.12 $27.12 2,098,713
2020-12-17 $26.86 $27.20 $26.69 $26.94 $26.94 1,170,218
2020-12-16 $27.28 $27.52 $26.20 $26.67 $26.67 1,134,807
2020-12-15 $26.26 $27.16 $26.19 $27.15 $27.15 1,250,375
2020-12-14 $27.00 $27.00 $26.04 $26.08 $26.08 1,097,186
2020-12-11 $26.70 $27.15 $26.23 $26.64 $26.64 1,284,151
2020-12-10 $27.08 $27.68 $26.75 $27.19 $27.19 1,027,048
2020-12-09 $27.65 $27.70 $27.01 $27.26 $27.26 1,117,871
2020-12-08 $27.39 $27.89 $27.09 $27.25 $27.25 1,919,556
2020-12-07 $28.13 $28.39 $27.43 $27.60 $27.60 1,436,409
2020-12-04 $28.42 $28.59 $27.48 $28.52 $28.52 1,151,272
2020-12-03 $28.32 $28.70 $28.00 $28.23 $28.23 1,256,387
2020-12-02 $27.15 $28.29 $26.82 $28.21 $28.21 2,035,902
2020-12-01 $27.82 $27.99 $27.05 $27.37 $27.37 1,804,489
2020-11-30 $28.80 $28.84 $27.29 $27.38 $27.38 2,666,921
2020-11-27 $29.83 $29.95 $28.82 $29.05 $29.05 1,184,562
2020-11-25 $30.15 $30.53 $29.38 $29.76 $29.76 2,559,721
2020-11-24 $30.90 $31.33 $29.60 $30.12 $30.12 3,950,187
2020-11-23 $30.68 $31.98 $30.15 $31.66 $31.66 3,942,306
2020-11-20 $29.10 $30.52 $29.03 $30.32 $30.32 4,506,091
2020-11-19 $27.89 $29.10 $27.63 $28.98 $28.98 2,464,512
2020-11-18 $28.80 $29.46 $28.11 $28.13 $28.13 2,564,493
2020-11-17 $26.41 $28.65 $26.03 $28.36 $28.36 2,165,970
2020-11-16 $27.63 $28.05 $26.13 $28.02 $28.02 1,848,399
2020-11-13 $26.41 $26.99 $26.17 $26.63 $26.63 1,740,538
2020-11-12 $26.28 $26.31 $25.33 $25.86 $25.86 1,962,991
2020-11-11 $27.68 $27.68 $26.14 $26.68 $26.68 1,471,856
2020-11-10 $26.69 $27.91 $26.34 $27.59 $27.59 2,578,459
2020-11-09 $26.64 $32.86 $25.90 $26.45 $26.45 4,751,089
2020-11-06 $24.38 $24.72 $23.60 $23.73 $23.73 1,097,575
2020-11-05 $23.37 $24.47 $23.26 $24.19 $24.19 860,681
2020-11-04 $24.05 $24.05 $23.02 $23.30 $23.30 1,775,956
2020-11-03 $23.71 $24.54 $23.45 $24.43 $24.43 1,681,555
2020-11-02 $22.70 $23.32 $22.26 $23.21 $23.21 1,632,299
2020-10-30 $22.77 $22.90 $21.98 $22.34 $22.34 1,484,205
2020-10-29 $22.50 $22.93 $22.32 $22.58 $22.58 1,802,352
2020-10-28 $23.17 $23.46 $22.65 $22.75 $22.75 1,435,045
2020-10-27 $23.78 $24.28 $23.44 $23.79 $23.79 1,629,390
2020-10-26 $24.30 $24.42 $23.29 $23.79 $23.79 1,857,874
2020-10-23 $24.72 $25.03 $24.41 $24.69 $24.69 1,479,424
2020-10-22 $23.43 $24.89 $23.43 $24.64 $24.64 2,104,371
2020-10-21 $22.85 $23.40 $22.50 $23.08 $23.08 1,409,806
2020-10-20 $23.19 $23.47 $22.59 $22.67 $22.67 2,059,143
2020-10-19 $24.26 $24.30 $22.84 $22.91 $22.91 1,227,486
2020-10-16 $24.50 $24.86 $23.99 $24.04 $24.04 2,078,241
2020-10-15 $23.22 $24.50 $23.22 $24.47 $24.47 1,601,853
2020-10-14 $23.43 $24.14 $23.43 $23.71 $23.71 1,239,981
2020-10-13 $23.52 $23.90 $23.18 $23.44 $23.44 1,209,937
2020-10-12 $23.56 $24.23 $23.23 $23.54 $23.54 893,093
2020-10-09 $23.89 $24.15 $23.51 $23.60 $23.60 892,510
2020-10-08 $24.25 $24.50 $23.35 $23.47 $23.47 2,034,479
2020-10-07 $23.72 $24.62 $23.63 $24.21 $24.21 1,854,654
2020-10-06 $23.87 $24.11 $22.71 $22.82 $22.82 1,924,759
2020-10-05 $22.94 $23.60 $22.86 $23.59 $23.59 1,890,134
2020-10-02 $20.93 $22.78 $20.75 $22.67 $22.67 1,840,888
2020-10-01 $20.89 $22.03 $20.89 $21.70 $21.70 1,503,120
2020-09-30 $21.05 $21.62 $20.59 $20.81 $20.81 1,884,644
2020-09-29 $21.99 $22.21 $20.71 $20.89 $20.89 1,414,438
2020-09-28 $20.78 $22.26 $20.73 $22.09 $22.09 1,782,867
2020-09-25 $20.42 $20.76 $20.15 $20.41 $20.41 1,317,603
2020-09-24 $20.30 $20.90 $20.03 $20.43 $20.43 2,383,186
2020-09-23 $21.36 $21.69 $20.51 $20.55 $20.55 1,665,802
2020-09-22 $21.52 $21.52 $20.74 $21.10 $21.10 2,030,062
2020-09-21 $21.12 $21.35 $20.34 $21.02 $21.02 1,966,214
2020-09-18 $22.73 $22.73 $21.46 $21.90 $21.90 2,811,439
2020-09-17 $22.79 $23.13 $22.51 $22.61 $22.61 1,192,248
2020-09-16 $23.35 $23.56 $23.04 $23.17 $23.17 1,293,010
2020-09-15 $23.87 $23.87 $22.79 $23.18 $23.18 1,856,365
2020-09-14 $23.04 $24.12 $23.04 $23.70 $23.70 2,471,358
2020-09-11 $23.30 $23.30 $22.49 $22.64 $22.64 2,879,500
2020-09-10 $25.15 $25.42 $23.06 $23.31 $23.31 3,722,093
2020-09-09 $24.74 $25.00 $24.39 $24.80 $24.80 1,991,232
2020-09-08 $23.98 $24.85 $23.73 $24.72 $24.72 2,206,472
2020-09-04 $24.19 $24.58 $23.65 $24.41 $24.41 1,982,987
2020-09-03 $23.80 $24.26 $23.29 $23.85 $23.85 2,292,715
2020-09-02 $23.45 $23.88 $22.90 $23.81 $23.81 2,234,358
2020-09-01 $23.46 $23.76 $23.00 $23.44 $23.44 1,817,926
2020-08-31 $23.89 $24.11 $23.40 $23.54 $23.54 2,447,356
2020-08-28 $24.00 $24.13 $23.33 $23.81 $23.81 3,205,611
2020-08-27 $25.44 $25.89 $23.95 $24.05 $24.05 4,265,919
2020-08-26 $25.00 $26.90 $24.56 $25.25 $25.25 15,627,066
2020-08-25 $20.09 $21.09 $19.67 $20.80 $20.80 5,294,271
2020-08-24 $19.10 $20.33 $19.01 $20.32 $20.32 2,493,866
2020-08-21 $18.93 $19.31 $18.59 $18.85 $18.85 1,670,019
2020-08-20 $19.42 $19.46 $18.81 $18.84 $18.84 1,650,613
2020-08-19 $19.25 $19.98 $19.07 $19.70 $19.70 1,607,613
2020-08-18 $19.45 $19.59 $18.10 $19.43 $19.43 2,720,134
2020-08-17 $20.33 $20.34 $19.76 $19.80 $19.80 2,183,222
2020-08-14 $19.30 $20.51 $19.07 $20.04 $20.04 2,312,286
2020-08-13 $19.05 $19.39 $18.94 $19.36 $19.36 1,472,320
2020-08-12 $19.68 $19.79 $18.72 $19.19 $19.19 2,086,675
2020-08-11 $19.97 $20.34 $19.36 $19.42 $19.42 3,248,111
2020-08-10 $19.60 $19.85 $18.78 $19.45 $19.45 3,529,450
2020-08-07 $19.07 $19.43 $18.84 $19.31 $19.31 1,799,805
2020-08-06 $19.11 $19.31 $18.61 $19.15 $19.15 2,795,173
2020-08-05 $18.83 $19.03 $18.23 $18.97 $18.97 1,828,897
2020-08-04 $17.60 $18.41 $17.46 $18.39 $18.39 2,504,330
2020-08-03 $16.69 $17.78 $16.40 $17.61 $17.61 3,291,850
2020-07-31 $16.27 $16.57 $15.85 $16.54 $16.54 1,815,011
2020-07-30 $17.05 $17.16 $16.11 $16.25 $16.25 2,014,500
2020-07-29 $15.98 $17.36 $15.75 $17.33 $17.33 3,625,619
2020-07-28 $15.45 $16.02 $15.45 $15.74 $15.74 2,013,252
2020-07-27 $15.38 $15.54 $14.90 $15.41 $15.41 2,231,889
2020-07-24 $16.06 $16.27 $15.36 $15.42 $15.42 1,747,261
2020-07-23 $15.79 $16.37 $15.66 $16.04 $16.04 1,883,614
2020-07-22 $15.77 $15.94 $15.35 $15.91 $15.91 1,919,545
2020-07-21 $15.48 $16.08 $15.29 $16.01 $16.01 1,885,112
2020-07-20 $15.58 $15.72 $14.90 $15.26 $15.26 3,760,400
2020-07-17 $16.92 $16.93 $16.35 $16.39 $16.39 1,326,000
2020-07-16 $17.06 $17.55 $16.84 $16.89 $16.89 1,423,400
2020-07-15 $16.65 $17.32 $16.33 $17.27 $17.27 2,101,200
2020-07-14 $16.18 $16.18 $15.66 $15.96 $15.96 1,975,800
2020-07-13 $16.80 $16.80 $16.16 $16.24 $16.24 1,646,700
2020-07-10 $16.70 $17.15 $16.41 $16.50 $16.50 1,965,800
2020-07-09 $17.36 $17.37 $16.33 $16.76 $16.76 2,903,600
2020-07-08 $16.37 $17.54 $16.07 $17.53 $17.53 2,884,800
2020-07-07 $16.31 $16.83 $16.18 $16.50 $16.50 2,795,900
2020-07-06 $15.75 $16.74 $15.70 $16.61 $16.61 3,640,100
2020-07-02 $15.40 $15.66 $14.97 $15.34 $15.34 1,807,100
2020-07-01 $15.13 $15.84 $14.91 $15.06 $15.06 1,761,200
2020-06-30 $14.82 $15.29 $14.49 $15.22 $15.22 2,619,700
2020-06-29 $14.95 $15.29 $14.41 $15.03 $15.03 3,120,200
2020-06-26 $15.66 $15.97 $14.57 $14.70 $14.70 10,622,015
2020-06-25 $16.00 $16.35 $15.55 $15.81 $15.81 2,766,567
2020-06-24 $16.84 $17.11 $16.15 $16.18 $16.18 2,023,152
2020-06-23 $17.53 $17.69 $16.82 $17.17 $17.17 1,635,819
2020-06-22 $16.86 $17.64 $16.69 $17.28 $17.28 1,573,819
2020-06-19 $18.30 $18.35 $16.76 $16.92 $16.92 2,468,308
2020-06-18 $17.12 $18.22 $17.12 $17.95 $17.95 1,869,822
2020-06-17 $18.27 $18.32 $17.32 $17.41 $17.41 1,624,999
2020-06-16 $18.33 $18.48 $17.49 $18.35 $18.35 2,103,370
2020-06-15 $16.58 $17.49 $16.33 $17.23 $17.23 1,971,925
2020-06-12 $18.55 $18.60 $16.79 $17.43 $17.43 2,210,848
2020-06-11 $17.53 $17.65 $16.76 $17.49 $17.49 2,366,073
2020-06-10 $19.42 $19.86 $18.20 $18.65 $18.65 1,656,311
2020-06-09 $20.70 $20.80 $19.40 $19.50 $19.50 2,362,007
2020-06-08 $21.87 $21.90 $21.11 $21.29 $21.29 1,629,805
2020-06-05 $22.37 $22.60 $20.84 $20.93 $20.93 1,548,007
2020-06-04 $19.53 $20.50 $19.21 $20.46 $20.46 2,600,690
2020-06-03 $18.51 $19.81 $18.46 $19.64 $19.64 2,184,168
2020-06-02 $17.62 $18.08 $17.13 $17.99 $17.99 1,872,869
2020-06-01 $17.08 $17.95 $16.89 $17.32 $17.32 2,285,868
2020-05-29 $17.44 $17.44 $16.76 $16.94 $16.94 2,521,796
2020-05-28 $19.24 $19.43 $17.54 $17.72 $17.72 2,598,013
2020-05-27 $18.65 $19.05 $17.81 $19.02 $19.02 2,630,608
2020-05-26 $17.97 $18.20 $17.55 $17.92 $17.92 2,697,110
2020-05-22 $17.80 $18.07 $16.89 $17.17 $17.17 2,174,931
2020-05-21 $16.54 $18.12 $16.48 $17.63 $17.63 3,423,612
2020-05-20 $17.30 $17.43 $16.01 $16.54 $16.54 9,924,288
2020-05-19 $18.67 $18.84 $17.87 $17.93 $17.93 5,319,894
2020-05-18 $17.82 $18.89 $17.82 $18.78 $18.78 4,137,468
2020-05-15 $15.45 $16.76 $15.07 $16.65 $16.65 2,776,340
2020-05-14 $15.35 $16.19 $14.63 $15.69 $15.69 2,608,859
2020-05-13 $16.33 $16.33 $15.42 $15.75 $15.75 1,900,064
2020-05-12 $17.20 $17.60 $16.48 $16.48 $16.48 1,147,698
2020-05-11 $17.41 $17.79 $17.01 $17.17 $17.17 1,943,360
2020-05-08 $17.19 $17.84 $17.01 $17.72 $17.72 1,459,390
2020-05-07 $16.52 $17.27 $16.32 $16.65 $16.65 967,250
2020-05-06 $16.05 $16.33 $15.80 $16.17 $16.17 1,580,858
2020-05-05 $17.20 $17.64 $15.84 $15.92 $15.92 2,001,923
2020-05-04 $16.40 $17.39 $16.11 $16.86 $16.86 2,260,567
2020-05-01 $16.79 $17.04 $16.40 $16.77 $16.77 1,496,961
2020-04-30 $18.38 $18.53 $17.30 $17.34 $17.34 1,881,662
2020-04-29 $18.67 $19.25 $18.46 $18.86 $18.86 2,411,994
2020-04-28 $17.36 $17.96 $16.61 $17.77 $17.77 3,051,056
2020-04-27 $15.96 $17.03 $15.63 $16.69 $16.69 2,246,632
2020-04-24 $15.62 $15.98 $15.14 $15.73 $15.73 2,266,327
2020-04-23 $16.06 $16.18 $15.46 $15.47 $15.47 2,674,062
2020-04-22 $17.31 $17.31 $15.76 $15.92 $15.92 2,774,915
2020-04-21 $16.77 $17.68 $16.45 $16.93 $16.93 1,759,253
2020-04-20 $17.98 $18.28 $17.14 $17.49 $17.49 1,728,215
2020-04-17 $17.74 $18.82 $17.68 $18.64 $18.64 1,511,919
2020-04-16 $17.10 $17.18 $16.44 $16.98 $16.98 1,426,721
2020-04-15 $17.66 $17.77 $16.78 $17.12 $17.12 1,961,446
2020-04-14 $18.31 $18.76 $17.91 $18.45 $18.45 1,729,821
2020-04-13 $18.65 $18.74 $17.50 $17.74 $17.74 1,896,746
2020-04-09 $18.09 $19.17 $18.05 $18.66 $18.66 2,506,089
2020-04-08 $16.89 $17.57 $16.36 $17.43 $17.43 2,262,062
2020-04-07 $16.28 $17.89 $16.22 $16.68 $16.68 4,412,052
2020-04-06 $13.44 $15.44 $13.39 $15.33 $15.33 2,365,672
2020-04-03 $13.00 $13.33 $12.28 $12.77 $12.77 2,225,009
2020-04-02 $13.10 $13.81 $12.84 $13.08 $13.08 2,587,776
2020-04-01 $13.62 $13.94 $12.90 $13.17 $13.17 1,848,968
2020-03-31 $14.47 $14.92 $13.90 $14.24 $14.24 2,085,777
2020-03-30 $14.58 $15.36 $14.22 $14.56 $14.56 1,878,586
2020-03-27 $15.10 $15.52 $14.29 $14.56 $14.56 1,918,200
2020-03-26 $16.05 $16.74 $15.11 $15.78 $15.78 2,116,949
2020-03-25 $15.65 $16.54 $14.90 $16.01 $16.01 2,332,977
2020-03-24 $14.87 $16.12 $14.36 $15.55 $15.55 2,422,245
2020-03-23 $15.71 $15.75 $13.50 $13.85 $13.85 1,787,202
2020-03-20 $16.20 $16.48 $14.87 $15.43 $15.43 3,878,384
2020-03-19 $14.87 $16.23 $14.02 $16.12 $16.12 3,319,771
2020-03-18 $14.02 $15.23 $13.73 $15.13 $15.13 3,237,366
2020-03-17 $13.49 $15.07 $12.34 $14.92 $14.92 2,963,116
2020-03-16 $14.04 $14.83 $13.26 $13.39 $13.39 2,700,830
2020-03-13 $15.49 $16.39 $14.82 $15.68 $15.68 3,542,141
2020-03-12 $14.60 $14.69 $13.64 $14.62 $14.62 3,833,910
2020-03-11 $16.71 $16.99 $15.51 $15.84 $15.84 3,863,794
2020-03-10 $16.90 $17.57 $16.65 $17.10 $17.10 2,921,387
2020-03-09 $17.76 $18.35 $16.65 $16.66 $16.66 3,093,672
2020-03-06 $19.20 $20.14 $18.92 $19.07 $19.07 2,321,231
2020-03-05 $20.74 $20.77 $19.43 $19.73 $19.73 3,896,501
2020-03-04 $21.50 $22.43 $20.80 $21.40 $21.40 6,350,437
2020-03-03 $23.01 $24.39 $22.40 $23.13 $23.13 4,293,857
2020-03-02 $23.59 $23.59 $22.08 $23.02 $23.02 4,907,245
2020-02-28 $23.58 $24.35 $23.37 $23.51 $23.51 3,196,501
2020-02-27 $24.44 $25.28 $23.17 $24.29 $24.29 1,942,663
2020-02-26 $26.08 $26.31 $24.86 $24.92 $24.92 1,860,290
2020-02-25 $27.65 $27.75 $25.56 $25.84 $25.84 1,767,334
2020-02-24 $27.56 $28.05 $27.33 $27.37 $27.37 1,852,386
2020-02-21 $28.14 $28.78 $27.98 $28.61 $28.61 1,232,856
2020-02-20 $27.78 $28.42 $27.50 $28.24 $28.24 1,973,945
2020-02-19 $27.90 $28.05 $27.62 $27.82 $27.82 1,019,823
2020-02-18 $28.43 $28.49 $27.29 $27.81 $27.81 1,144,607
2020-02-14 $28.32 $28.97 $28.03 $28.25 $28.25 907,645
2020-02-13 $28.45 $28.66 $27.75 $28.22 $28.22 1,154,512
2020-02-12 $27.21 $28.78 $26.69 $28.71 $28.71 2,208,975
2020-02-11 $26.56 $27.05 $26.10 $26.94 $26.94 993,989
2020-02-10 $25.84 $26.62 $25.81 $26.38 $26.38 1,021,220
2020-02-07 $26.37 $26.54 $25.66 $25.93 $25.93 1,281,193
2020-02-06 $27.34 $27.37 $26.39 $26.56 $26.56 1,363,368
2020-02-05 $26.32 $27.26 $26.06 $27.11 $27.11 2,257,179
2020-02-04 $26.72 $26.96 $25.94 $26.00 $26.00 1,447,472
2020-02-03 $25.83 $26.91 $25.44 $26.23 $26.23 1,379,585
2020-01-31 $26.42 $26.42 $25.49 $25.60 $25.60 1,516,357
2020-01-30 $26.30 $26.66 $26.11 $26.48 $26.48 684,475
2020-01-29 $26.91 $27.20 $26.48 $26.52 $26.52 819,963
2020-01-28 $26.26 $26.87 $26.15 $26.75 $26.75 1,381,901
2020-01-27 $25.69 $26.43 $25.57 $26.05 $26.05 1,095,890
2020-01-24 $26.60 $26.65 $25.97 $26.22 $26.22 916,319
2020-01-23 $26.37 $26.63 $25.87 $26.47 $26.47 876,869
2020-01-22 $26.57 $26.73 $26.37 $26.45 $26.45 934,552
2020-01-21 $26.90 $26.90 $26.09 $26.41 $26.41 1,120,054
2020-01-17 $26.91 $26.97 $26.58 $26.93 $26.93 900,227
2020-01-16 $26.39 $26.91 $26.31 $26.90 $26.90 1,250,034
2020-01-15 $26.33 $26.63 $26.01 $26.16 $26.16 1,483,524
2020-01-14 $26.05 $26.65 $26.00 $26.46 $26.46 1,453,279
2020-01-13 $26.47 $26.67 $25.97 $26.09 $26.09 2,302,482
2020-01-10 $25.83 $26.51 $25.57 $26.39 $26.39 5,353,362
2020-01-09 $28.40 $28.40 $27.11 $27.69 $27.69 2,748,830
2020-01-08 $29.07 $29.78 $28.45 $28.49 $28.49 2,182,874
2020-01-07 $28.85 $29.67 $28.52 $29.06 $29.06 2,286,502
2020-01-06 $27.54 $28.78 $27.54 $28.69 $28.69 2,226,224
2020-01-03 $27.44 $28.30 $27.25 $27.95 $27.95 1,804,792
2020-01-02 $28.08 $28.09 $27.31 $27.83 $27.83 2,120,048
2019-12-31 $27.56 $27.88 $27.30 $27.77 $27.77 1,310,678
2019-12-30 $27.76 $27.96 $27.10 $27.57 $27.57 1,499,033
2019-12-27 $28.20 $28.44 $27.65 $27.75 $27.75 964,786
2019-12-26 $27.22 $28.21 $27.22 $28.14 $28.14 1,478,719
2019-12-24 $27.53 $27.71 $27.05 $27.13 $27.13 744,321
2019-12-23 $27.81 $27.84 $26.91 $27.41 $27.41 1,918,175
2019-12-20 $27.75 $28.18 $27.41 $27.64 $27.64 3,940,596
2019-12-19 $27.99 $28.33 $27.58 $27.69 $27.69 2,065,906
2019-12-18 $27.46 $28.09 $27.37 $28.01 $28.01 1,448,416
2019-12-17 $26.70 $27.47 $26.53 $27.41 $27.41 1,432,576
2019-12-16 $26.28 $27.04 $26.16 $26.78 $26.78 2,092,194
2019-12-13 $27.38 $27.38 $26.45 $26.75 $26.75 1,775,360
2019-12-12 $26.77 $27.51 $26.60 $27.38 $27.38 1,882,431
2019-12-11 $27.07 $27.17 $26.21 $26.59 $26.59 2,592,126
2019-12-10 $26.64 $27.36 $26.52 $27.34 $27.34 1,579,843
2019-12-09 $26.08 $26.96 $25.81 $26.71 $26.71 3,054,831
2019-12-06 $25.76 $26.51 $25.76 $26.12 $26.12 2,559,816
2019-12-05 $25.29 $25.73 $25.29 $25.37 $25.37 2,248,331
2019-12-04 $24.40 $25.49 $24.40 $25.18 $25.18 2,870,319
2019-12-03 $24.82 $24.83 $24.30 $24.31 $24.31 2,389,910
2019-12-02 $25.61 $25.68 $25.11 $25.31 $25.31 2,198,639
2019-11-29 $25.82 $25.82 $25.40 $25.66 $25.66 894,667
2019-11-27 $26.19 $26.42 $25.51 $25.89 $25.89 1,752,987
2019-11-26 $25.90 $26.31 $25.59 $26.16 $26.16 1,994,141
2019-11-25 $25.65 $25.97 $25.23 $25.84 $25.84 3,064,527
2019-11-22 $25.29 $25.79 $25.07 $25.53 $25.53 2,966,297
2019-11-21 $24.35 $25.40 $24.26 $25.10 $25.10 5,335,140
2019-11-20 $24.54 $25.28 $23.97 $24.41 $24.41 16,293,471
2019-11-19 $29.28 $29.47 $28.40 $28.79 $28.79 8,729,709
2019-11-18 $31.13 $31.14 $30.03 $30.16 $30.16 3,807,487
2019-11-15 $31.10 $31.41 $30.45 $31.06 $31.06 2,197,654
2019-11-14 $30.81 $31.16 $30.38 $30.73 $30.73 2,091,718
2019-11-13 $30.29 $30.96 $30.01 $30.81 $30.81 2,312,313
2019-11-12 $31.00 $31.20 $30.46 $30.83 $30.83 2,012,407
2019-11-11 $29.85 $30.61 $29.56 $30.56 $30.56 2,029,667
2019-11-08 $30.37 $30.40 $29.61 $29.94 $29.94 1,362,132
2019-11-07 $30.70 $30.98 $30.45 $30.57 $30.57 2,655,706
2019-11-06 $30.19 $30.39 $29.61 $30.32 $30.32 1,858,030
2019-11-05 $30.00 $30.54 $29.90 $30.27 $30.27 2,484,804
2019-11-04 $29.79 $29.94 $29.18 $29.81 $29.81 2,093,253
2019-11-01 $28.96 $29.65 $28.88 $29.61 $29.61 2,250,017
2019-10-31 $29.07 $29.13 $28.31 $28.70 $28.70 2,016,000
2019-10-30 $29.40 $29.71 $28.85 $29.06 $29.06 1,857,092
2019-10-29 $29.87 $30.19 $29.35 $29.37 $29.37 2,352,795
2019-10-28 $29.56 $30.15 $29.29 $30.00 $30.00 3,126,474
2019-10-25 $28.72 $29.80 $28.70 $29.45 $29.45 2,586,853
2019-10-24 $28.96 $28.96 $28.34 $28.84 $28.84 1,322,475
2019-10-23 $28.66 $29.11 $28.25 $28.94 $28.94 1,772,525
2019-10-22 $27.98 $28.84 $27.88 $28.79 $28.79 3,010,495
2019-10-21 $28.03 $28.51 $27.76 $27.78 $27.78 2,309,382
2019-10-18 $27.04 $27.97 $26.97 $27.69 $27.69 1,928,451
2019-10-17 $27.41 $27.82 $27.11 $27.58 $27.58 1,148,768
2019-10-16 $26.86 $27.18 $26.63 $27.12 $27.12 1,515,337
2019-10-15 $26.44 $27.12 $25.91 $26.77 $26.77 1,985,277
2019-10-14 $27.57 $27.72 $26.41 $26.44 $26.44 2,171,765
2019-10-11 $27.38 $28.13 $27.29 $27.78 $27.78 2,584,426
2019-10-10 $26.80 $27.21 $26.47 $26.99 $26.99 2,063,737
2019-10-09 $26.66 $26.89 $26.34 $26.81 $26.81 1,892,156
2019-10-08 $26.93 $26.95 $26.35 $26.37 $26.37 2,274,321
2019-10-07 $27.43 $27.68 $27.11 $27.24 $27.24 2,299,081
2019-10-04 $28.21 $28.41 $27.10 $27.32 $27.32 3,660,830
2019-10-03 $27.28 $28.38 $26.77 $28.22 $28.22 3,145,116
2019-10-02 $28.11 $28.32 $27.48 $27.50 $27.50 2,907,269
2019-10-01 $28.26 $28.53 $27.89 $28.18 $28.18 3,618,808
2019-09-30 $27.18 $28.13 $26.92 $28.09 $28.09 4,896,321
2019-09-27 $25.21 $26.34 $24.83 $26.20 $26.20 4,023,522
2019-09-26 $24.80 $25.05 $24.48 $24.93 $24.93 1,227,906
2019-09-25 $24.33 $25.26 $24.03 $24.84 $24.84 2,010,341
2019-09-24 $24.69 $24.87 $23.95 $24.29 $24.29 1,655,554
2019-09-23 $24.16 $24.77 $23.76 $24.55 $24.55 3,064,317
2019-09-20 $23.94 $24.69 $23.86 $24.21 $24.21 2,994,135
2019-09-19 $23.91 $24.30 $23.66 $23.92 $23.92 2,464,281
2019-09-18 $24.72 $24.81 $23.76 $23.84 $23.84 2,838,126
2019-09-17 $25.56 $25.58 $24.56 $24.75 $24.75 2,591,449
2019-09-16 $26.31 $26.49 $25.37 $25.74 $25.74 3,112,054
2019-09-13 $26.99 $27.32 $26.26 $26.75 $26.75 3,166,702
2019-09-12 $26.35 $26.58 $25.75 $26.34 $26.34 3,005,679
2019-09-11 $25.69 $26.55 $24.94 $26.48 $26.48 4,291,592
2019-09-10 $24.91 $25.73 $24.75 $25.69 $25.69 3,427,767
2019-09-09 $24.07 $24.96 $23.68 $24.89 $24.89 3,221,916
2019-09-06 $24.85 $24.95 $23.73 $23.86 $23.86 4,140,699
2019-09-05 $23.14 $24.82 $23.09 $24.73 $24.73 4,639,864
2019-09-04 $22.79 $22.80 $22.18 $22.68 $22.68 2,291,343
2019-09-03 $23.14 $23.41 $22.35 $22.60 $22.60 3,152,864
2019-08-30 $23.63 $23.93 $23.33 $23.41 $23.41 1,676,727
2019-08-29 $23.80 $24.09 $23.19 $23.44 $23.44 2,800,531
2019-08-28 $22.27 $23.64 $22.11 $23.55 $23.55 3,634,041
2019-08-27 $22.62 $22.72 $22.21 $22.39 $22.39 2,114,168
2019-08-26 $22.95 $23.07 $22.17 $22.46 $22.46 2,440,838
2019-08-23 $23.56 $23.71 $22.61 $22.68 $22.68 5,370,834
2019-08-22 $22.68 $23.96 $22.43 $23.89 $23.89 6,236,874
2019-08-21 $21.08 $22.77 $20.80 $22.36 $22.36 11,533,565
2019-08-20 $20.90 $21.22 $20.67 $20.91 $20.91 7,807,842
2019-08-19 $20.70 $21.02 $20.58 $20.85 $20.85 3,098,307
2019-08-16 $19.99 $20.70 $19.87 $20.51 $20.51 2,019,245
2019-08-15 $19.64 $20.46 $19.63 $19.86 $19.86 4,223,645
2019-08-14 $21.08 $21.08 $20.17 $20.25 $20.25 3,690,158
2019-08-13 $20.84 $22.58 $20.65 $21.87 $21.87 2,715,965
2019-08-12 $20.67 $21.11 $20.64 $20.92 $20.92 2,698,265
2019-08-09 $21.89 $21.98 $21.08 $21.09 $21.09 1,353,625
2019-08-08 $22.13 $22.34 $21.57 $21.99 $21.99 1,966,610
2019-08-07 $21.70 $22.32 $21.65 $22.06 $22.06 3,045,922
2019-08-06 $21.44 $22.06 $21.23 $22.00 $22.00 2,396,503
2019-08-05 $21.55 $21.64 $21.11 $21.36 $21.36 3,449,666
2019-08-02 $21.97 $22.45 $21.85 $21.90 $21.90 2,107,026
2019-08-01 $23.80 $24.02 $21.54 $22.01 $22.01 2,625,324
2019-07-31 $23.63 $24.05 $23.51 $23.81 $23.81 3,091,011
2019-07-30 $23.39 $23.56 $22.86 $23.55 $23.55 1,821,390
2019-07-29 $23.27 $23.56 $22.82 $23.43 $23.43 1,307,667
2019-07-26 $23.16 $23.45 $22.79 $23.30 $23.30 1,127,715
2019-07-25 $23.01 $23.29 $22.99 $23.07 $23.07 1,146,816
2019-07-24 $22.40 $23.06 $22.40 $23.05 $23.05 1,891,889
2019-07-23 $22.46 $22.75 $22.14 $22.39 $22.39 1,888,912
2019-07-22 $22.75 $23.08 $22.29 $22.40 $22.40 1,799,120
2019-07-19 $22.77 $23.03 $22.48 $22.77 $22.77 2,224,060
2019-07-18 $23.25 $23.31 $22.71 $22.74 $22.74 1,534,633
2019-07-17 $23.63 $23.81 $22.98 $23.27 $23.27 1,855,444
2019-07-16 $23.59 $23.87 $23.39 $23.82 $23.82 1,567,035
2019-07-15 $24.06 $24.32 $23.35 $23.55 $23.55 2,199,554
2019-07-12 $23.40 $24.25 $23.40 $24.00 $24.00 1,435,137
2019-07-11 $23.34 $23.52 $22.96 $23.38 $23.38 1,449,291
2019-07-10 $23.52 $23.57 $23.08 $23.28 $23.28 1,749,619
2019-07-09 $24.01 $24.30 $23.40 $23.46 $23.46 5,300,707
2019-07-08 $23.58 $24.23 $23.39 $24.20 $24.20 3,916,067
2019-07-05 $22.89 $23.66 $22.83 $23.60 $23.60 2,236,167
2019-07-03 $22.74 $22.99 $22.42 $22.96 $22.96 1,331,731
2019-07-02 $22.74 $22.81 $22.41 $22.64 $22.64 2,625,888
2019-07-01 $23.11 $23.45 $22.46 $22.79 $22.79 2,643,792
2019-06-28 $23.10 $23.30 $22.72 $22.75 $22.75 3,846,060
2019-06-27 $23.06 $23.20 $22.85 $23.14 $23.14 1,416,472
2019-06-26 $23.26 $23.51 $22.88 $22.91 $22.91 2,042,471
2019-06-25 $23.15 $23.17 $22.70 $23.11 $23.11 2,264,524
2019-06-24 $23.46 $23.85 $23.13 $23.17 $23.17 2,327,172
2019-06-21 $23.40 $23.78 $23.03 $23.53 $23.53 3,450,180
2019-06-20 $23.65 $23.69 $23.04 $23.44 $23.44 2,183,007
2019-06-19 $23.88 $23.88 $23.21 $23.46 $23.46 2,960,335
2019-06-18 $24.05 $24.72 $23.65 $23.76 $23.76 2,711,293
2019-06-17 $23.88 $24.17 $23.31 $24.06 $24.06 3,715,791
2019-06-14 $23.17 $23.91 $23.11 $23.85 $23.85 2,748,083
2019-06-13 $22.76 $23.17 $22.61 $23.16 $23.16 1,647,217
2019-06-12 $22.98 $23.05 $22.58 $22.78 $22.78 2,289,306
2019-06-11 $23.25 $23.32 $22.91 $22.97 $22.97 3,027,947
2019-06-10 $23.58 $23.83 $22.90 $23.05 $23.05 2,645,586
2019-06-07 $23.37 $23.76 $23.09 $23.33 $23.33 3,365,874
2019-06-06 $24.00 $24.22 $22.83 $23.22 $23.22 2,959,495
2019-06-05 $23.95 $24.28 $23.50 $23.75 $23.75 3,167,252
2019-06-04 $23.07 $23.81 $23.07 $23.74 $23.74 2,923,773
2019-06-03 $22.36 $23.11 $22.30 $22.83 $22.83 3,498,574
2019-05-31 $22.44 $22.75 $22.19 $22.47 $22.47 4,021,103
2019-05-30 $23.50 $23.74 $22.61 $22.67 $22.67 3,884,420
2019-05-29 $23.45 $23.87 $23.29 $23.56 $23.56 4,427,896
2019-05-28 $24.49 $24.97 $23.98 $23.98 $23.98 4,466,271
2019-05-24 $24.04 $24.53 $23.73 $24.43 $24.43 3,506,975
2019-05-23 $24.05 $24.98 $23.65 $23.84 $23.84 5,292,300
2019-05-22 $25.83 $25.84 $24.06 $24.34 $24.34 10,043,431
2019-05-21 $27.02 $27.26 $26.38 $27.00 $27.00 5,054,951
2019-05-20 $26.68 $27.04 $26.58 $26.95 $26.95 2,733,347
2019-05-17 $26.46 $27.25 $26.01 $26.98 $26.98 3,100,220
2019-05-16 $26.66 $27.44 $26.55 $26.79 $26.79 3,349,179
2019-05-15 $26.47 $26.80 $25.96 $26.51 $26.51 2,710,234
2019-05-14 $26.83 $26.99 $26.34 $26.73 $26.73 2,731,305
2019-05-13 $27.53 $27.73 $26.66 $26.81 $26.81 2,936,634
2019-05-10 $28.26 $28.26 $27.55 $28.05 $28.05 2,062,487
2019-05-09 $28.14 $28.54 $27.98 $28.25 $28.25 1,578,737
2019-05-08 $28.21 $28.62 $28.14 $28.34 $28.34 2,001,450
2019-05-07 $29.43 $29.56 $28.16 $28.28 $28.28 2,952,215
2019-05-06 $29.51 $29.73 $29.09 $29.60 $29.60 2,168,945
2019-05-03 $30.16 $30.34 $29.61 $30.01 $30.01 1,911,983
2019-05-02 $29.71 $30.23 $29.44 $30.10 $30.10 1,629,845
2019-05-01 $29.83 $29.94 $29.62 $29.70 $29.70 2,063,635
2019-04-30 $29.76 $30.05 $29.38 $29.73 $29.73 2,048,529
2019-04-29 $29.28 $29.94 $29.28 $29.83 $29.83 2,317,786
2019-04-26 $29.62 $29.62 $29.05 $29.32 $29.32 2,315,965
2019-04-25 $29.90 $30.30 $29.60 $29.62 $29.62 2,868,230
2019-04-24 $29.41 $29.89 $29.31 $29.82 $29.82 2,654,153
2019-04-23 $28.64 $29.34 $28.50 $29.31 $29.31 2,741,682
2019-04-22 $30.77 $30.89 $28.86 $29.08 $29.08 4,046,125
2019-04-18 $30.64 $31.35 $30.44 $30.93 $30.93 2,548,355
2019-04-17 $30.53 $30.65 $30.17 $30.63 $30.63 3,143,854
2019-04-16 $31.64 $31.82 $30.03 $30.43 $30.43 3,905,355
2019-04-15 $31.60 $32.15 $31.23 $31.52 $31.52 4,943,366
2019-04-12 $32.42 $32.55 $31.23 $31.55 $31.55 2,901,976
2019-04-11 $33.56 $33.59 $31.88 $32.33 $32.33 6,337,423
2019-04-10 $33.42 $33.80 $33.15 $33.47 $33.47 3,071,263
2019-04-09 $33.50 $33.62 $32.70 $33.42 $33.42 3,822,562
2019-04-08 $34.00 $34.10 $33.54 $33.59 $33.59 5,186,435
2019-04-05 $33.60 $34.25 $33.46 $33.95 $33.95 4,411,879
2019-04-04 $31.75 $33.45 $31.75 $33.41 $33.41 3,418,642
2019-04-03 $31.36 $31.99 $31.11 $31.77 $31.77 3,561,239
2019-04-02 $30.48 $30.87 $30.17 $30.66 $30.66 3,598,135
2019-04-01 $29.78 $30.60 $29.59 $30.54 $30.54 2,897,549
2019-03-29 $29.37 $29.84 $29.04 $29.64 $29.64 2,362,965
2019-03-28 $29.05 $29.40 $28.98 $29.27 $29.27 1,967,057
2019-03-27 $28.09 $28.94 $27.98 $28.85 $28.85 1,926,649
2019-03-26 $27.92 $28.36 $27.91 $28.03 $28.03 1,645,134
2019-03-25 $27.78 $28.46 $27.60 $27.98 $27.98 2,125,597
2019-03-22 $28.00 $28.19 $27.82 $27.92 $27.92 2,449,709
2019-03-21 $28.58 $28.61 $28.02 $28.09 $28.09 2,129,260
2019-03-20 $29.56 $29.58 $28.57 $28.59 $28.59 2,504,691
2019-03-19 $29.23 $29.94 $28.91 $29.59 $29.59 3,277,154
2019-03-18 $28.74 $29.18 $28.65 $29.11 $29.11 2,128,169
2019-03-15 $28.89 $28.97 $28.51 $28.61 $28.61 2,412,649
2019-03-14 $29.18 $29.29 $28.59 $28.86 $28.86 2,045,344
2019-03-13 $29.74 $29.90 $29.21 $29.35 $29.35 1,845,817
2019-03-12 $29.84 $29.95 $29.40 $29.74 $29.74 1,827,359
2019-03-11 $29.31 $30.10 $28.95 $29.92 $29.92 2,966,573
2019-03-08 $29.30 $29.46 $28.82 $29.14 $29.14 5,532,263
2019-03-07 $30.07 $30.25 $29.30 $29.62 $29.62 3,607,835
2019-03-06 $30.72 $31.84 $30.06 $30.32 $30.32 8,656,592
2019-03-05 $30.59 $30.74 $30.02 $30.35 $30.35 8,380,966
2019-03-04 $31.20 $31.27 $30.13 $30.20 $30.20 2,861,166
2019-03-01 $31.31 $31.87 $30.97 $31.13 $31.13 2,777,981
2019-02-28 $30.87 $31.11 $30.34 $30.85 $30.85 2,440,975
2019-02-27 $30.15 $31.00 $30.15 $30.86 $30.86 2,350,068
2019-02-26 $30.32 $30.70 $30.14 $30.19 $30.19 1,076,680
2019-02-25 $30.53 $30.90 $30.27 $30.31 $30.31 1,571,567
2019-02-22 $30.01 $30.33 $29.84 $30.29 $30.29 1,610,294
2019-02-21 $30.18 $30.50 $29.92 $30.02 $30.02 1,908,730
2019-02-20 $30.02 $30.64 $29.93 $30.18 $30.18 1,922,813
2019-02-19 $30.32 $30.32 $29.87 $30.19 $30.19 1,780,656
2019-02-15 $30.43 $30.89 $30.19 $30.23 $30.23 1,914,607
2019-02-14 $30.45 $30.93 $30.15 $30.29 $30.29 1,949,006
2019-02-13 $31.37 $31.47 $30.37 $30.80 $30.80 1,760,412
2019-02-12 $31.32 $31.84 $31.22 $31.36 $31.36 1,354,559
2019-02-11 $30.95 $31.29 $30.64 $31.15 $31.15 1,608,952
2019-02-08 $31.24 $31.82 $30.54 $30.90 $30.90 3,983,037
2019-02-07 $30.99 $31.56 $30.81 $31.54 $31.54 2,297,400
2019-02-06 $31.47 $31.57 $30.82 $31.12 $31.12 3,032,820
2019-02-05 $31.74 $31.97 $31.24 $31.52 $31.52 3,086,487
2019-02-04 $31.27 $31.60 $30.74 $31.60 $31.60 1,972,252
2019-02-01 $32.29 $32.48 $31.15 $31.26 $31.26 2,144,503
2019-01-31 $32.19 $32.51 $31.90 $32.30 $32.30 1,771,714
2019-01-30 $32.29 $32.56 $31.71 $32.23 $32.23 1,222,752
2019-01-29 $32.31 $32.34 $31.83 $32.03 $32.03 1,449,777
2019-01-28 $32.02 $32.82 $31.59 $32.52 $32.52 2,558,491
2019-01-25 $31.68 $32.41 $31.59 $32.24 $32.24 2,803,830
2019-01-24 $32.04 $32.04 $31.19 $31.49 $31.49 1,660,942
2019-01-23 $32.12 $32.38 $31.48 $32.02 $32.02 1,465,550
2019-01-22 $32.24 $32.53 $31.79 $31.99 $31.99 1,998,422
2019-01-18 $32.17 $32.74 $31.94 $32.55 $32.55 1,863,279
2019-01-17 $31.84 $32.36 $31.65 $31.92 $31.92 2,304,469
2019-01-16 $31.87 $32.17 $31.71 $31.93 $31.93 2,399,287
2019-01-15 $32.09 $32.29 $31.74 $31.95 $31.95 3,242,967
2019-01-14 $32.29 $33.53 $32.14 $32.27 $32.27 2,224,253
2019-01-11 $31.88 $33.32 $31.75 $32.62 $32.62 4,569,196
2019-01-10 $32.00 $32.58 $31.69 $32.56 $32.56 4,271,808
2019-01-09 $34.25 $34.83 $33.08 $33.71 $33.71 3,370,244
2019-01-08 $32.84 $32.86 $31.51 $32.74 $32.74 3,630,407
2019-01-07 $32.22 $33.29 $31.89 $32.51 $32.51 3,288,250
2019-01-04 $32.83 $33.42 $32.14 $32.29 $32.29 3,325,824
2019-01-03 $32.97 $33.08 $31.95 $32.54 $32.54 1,702,826
2019-01-02 $32.51 $33.82 $32.51 $33.19 $33.19 2,399,681
2018-12-31 $33.45 $33.93 $32.93 $33.20 $33.20 1,769,275
2018-12-28 $33.90 $34.21 $33.09 $33.38 $33.38 1,329,321
2018-12-27 $33.51 $33.72 $32.44 $33.64 $33.64 1,735,607
2018-12-26 $32.08 $34.13 $32.08 $34.06 $34.06 1,973,931
2018-12-24 $31.58 $32.49 $31.58 $31.73 $31.73 798,961
2018-12-21 $32.89 $33.18 $31.77 $31.88 $31.88 4,467,818
2018-12-20 $32.91 $33.39 $32.39 $32.77 $32.77 1,508,031
2018-12-19 $33.97 $34.06 $32.80 $33.06 $33.06 1,783,305
2018-12-18 $33.81 $34.41 $33.25 $33.74 $33.74 2,581,342
2018-12-17 $33.00 $33.77 $32.73 $33.40 $33.40 2,836,590
2018-12-14 $33.37 $34.18 $32.87 $33.22 $33.22 2,520,429
2018-12-13 $35.30 $35.58 $33.58 $33.61 $33.61 2,379,372
2018-12-12 $35.37 $35.86 $34.93 $35.20 $35.20 2,998,784
2018-12-11 $38.32 $38.39 $34.30 $35.15 $35.15 5,310,097
2018-12-10 $36.89 $37.80 $36.16 $37.68 $37.68 4,111,575
2018-12-07 $37.60 $38.59 $36.53 $37.04 $37.04 4,672,897
2018-12-06 $37.00 $38.49 $36.42 $37.84 $37.84 2,484,364
2018-12-04 $39.31 $39.46 $37.40 $37.50 $37.50 2,460,853
2018-12-03 $38.63 $39.54 $38.15 $39.31 $39.31 2,804,922
2018-11-30 $36.96 $38.26 $36.96 $38.09 $38.09 2,424,734
2018-11-29 $38.17 $38.58 $36.77 $37.08 $37.08 2,173,663
2018-11-28 $37.10 $38.01 $36.68 $37.97 $37.97 1,260,038
2018-11-27 $36.89 $37.42 $36.57 $37.15 $37.15 1,850,886
2018-11-26 $36.61 $37.07 $35.95 $36.90 $36.90 2,273,817
2018-11-23 $37.32 $37.35 $36.12 $36.16 $36.16 1,428,822
2018-11-21 $37.20 $37.66 $36.87 $37.40 $37.40 2,467,981
2018-11-20 $35.45 $37.80 $33.59 $36.58 $36.58 6,678,756
2018-11-19 $37.09 $37.16 $34.85 $35.61 $35.61 5,800,337
2018-11-16 $37.42 $37.83 $36.46 $37.04 $37.04 3,878,802
2018-11-15 $37.74 $38.66 $36.76 $37.98 $37.98 3,215,778
2018-11-14 $39.60 $40.05 $37.87 $38.23 $38.23 2,270,231
2018-11-13 $39.93 $40.10 $38.94 $39.27 $39.27 1,800,731
2018-11-12 $40.38 $40.98 $39.51 $39.87 $39.87 1,803,231
2018-11-09 $41.06 $41.52 $40.16 $40.44 $40.44 2,111,280
2018-11-08 $40.85 $41.77 $40.49 $41.36 $41.36 2,141,818
2018-11-07 $40.36 $40.87 $38.88 $40.68 $40.68 1,677,569
2018-11-06 $40.18 $40.58 $39.65 $40.35 $40.35 1,345,872
2018-11-05 $39.90 $40.51 $39.40 $40.29 $40.29 1,826,333
2018-11-02 $40.44 $40.97 $39.32 $39.93 $39.93 1,724,932
2018-11-01 $39.40 $40.26 $38.52 $40.07 $40.07 2,494,886
2018-10-31 $40.57 $41.01 $39.08 $39.46 $39.46 2,935,992
2018-10-30 $38.88 $40.54 $38.61 $40.30 $40.30 2,229,093
2018-10-29 $39.04 $39.97 $38.50 $38.95 $38.95 2,856,591
2018-10-26 $37.39 $38.69 $36.72 $38.60 $38.60 2,957,544
2018-10-25 $37.65 $38.45 $37.28 $37.77 $37.77 1,852,751
2018-10-24 $37.43 $38.27 $37.10 $37.50 $37.50 2,685,121
2018-10-23 $37.09 $37.70 $35.91 $37.49 $37.49 1,761,240
2018-10-22 $36.47 $37.74 $36.24 $37.45 $37.45 1,690,684
2018-10-19 $37.09 $37.10 $35.79 $36.14 $36.14 4,002,229
2018-10-18 $37.71 $38.00 $36.66 $36.87 $36.87 2,291,514
2018-10-17 $37.83 $38.00 $37.03 $37.88 $37.88 1,905,786
2018-10-16 $38.40 $38.50 $37.39 $37.83 $37.83 2,495,843
2018-10-15 $38.46 $39.05 $37.70 $38.22 $38.22 2,237,283
2018-10-12 $38.91 $39.50 $38.11 $38.59 $38.59 1,916,560
2018-10-11 $38.26 $39.51 $37.75 $38.07 $38.07 2,651,207
2018-10-10 $39.75 $40.17 $38.88 $38.95 $38.95 1,863,135
2018-10-09 $39.55 $40.68 $39.53 $39.88 $39.88 1,782,850
2018-10-08 $39.81 $40.00 $38.79 $39.56 $39.56 1,499,369
2018-10-05 $39.77 $40.46 $39.57 $40.10 $40.10 1,781,154
2018-10-04 $40.52 $40.56 $39.14 $39.74 $39.74 1,876,465
2018-10-03 $40.13 $40.79 $39.42 $40.61 $40.61 2,698,586
2018-10-02 $40.62 $41.24 $39.31 $39.97 $39.97 3,723,444
2018-10-01 $40.99 $41.05 $39.89 $40.04 $40.04 2,625,012
2018-09-28 $41.51 $42.28 $40.75 $40.90 $40.90 1,627,889
2018-09-27 $41.59 $41.79 $41.04 $41.58 $41.58 1,795,179
2018-09-26 $40.22 $42.14 $40.11 $41.62 $41.62 3,767,643
2018-09-25 $40.69 $41.15 $39.84 $40.08 $40.08 2,093,519
2018-09-24 $40.50 $41.18 $39.98 $40.37 $40.37 2,591,629
2018-09-21 $42.22 $42.22 $40.55 $40.72 $40.72 3,167,024
2018-09-20 $41.76 $42.50 $41.19 $42.05 $42.05 1,821,829
2018-09-19 $41.66 $42.20 $41.36 $41.89 $41.89 1,571,407
2018-09-18 $41.10 $41.96 $41.10 $41.58 $41.58 1,683,462
2018-09-17 $42.50 $42.50 $41.06 $41.11 $41.11 2,183,320
2018-09-14 $44.19 $44.42 $42.21 $42.53 $42.53 2,699,292
2018-09-13 $44.42 $44.64 $44.14 $44.25 $44.25 1,502,218
2018-09-12 $44.16 $44.99 $43.65 $44.25 $44.25 2,082,249
2018-09-11 $43.98 $45.24 $43.96 $44.73 $44.73 2,685,972
2018-09-10 $43.71 $44.27 $43.29 $43.96 $43.96 1,863,852
2018-09-07 $43.52 $44.68 $43.38 $43.46 $43.46 2,341,739
2018-09-06 $48.05 $48.08 $43.12 $43.54 $43.54 4,232,827
2018-09-05 $48.32 $48.74 $47.12 $47.74 $47.74 2,399,690
2018-09-04 $46.45 $48.48 $46.45 $48.26 $48.26 3,021,744
2018-08-31 $45.40 $46.57 $45.08 $46.48 $46.48 2,318,098
2018-08-30 $44.69 $45.83 $44.35 $45.35 $45.35 1,793,766
2018-08-29 $45.39 $45.45 $44.05 $45.38 $45.38 3,030,711
2018-08-28 $45.08 $45.69 $44.15 $45.41 $45.41 3,803,904
2018-08-27 $45.68 $45.85 $44.78 $44.97 $44.97 2,277,173
2018-08-24 $46.75 $47.03 $45.28 $45.60 $45.60 3,289,918
2018-08-23 $45.62 $47.33 $45.51 $47.17 $47.17 5,077,445
2018-08-22 $50.39 $52.50 $44.91 $45.48 $45.48 15,350,432
2018-08-21 $48.15 $48.40 $47.05 $47.74 $47.74 5,028,806
2018-08-20 $46.93 $47.70 $46.37 $47.51 $47.51 2,778,297
2018-08-17 $45.66 $46.71 $45.52 $46.62 $46.62 1,637,956
2018-08-16 $45.64 $46.17 $44.80 $45.57 $45.57 1,595,101
2018-08-15 $48.22 $48.22 $44.96 $45.33 $45.33 2,035,283
2018-08-14 $46.46 $48.83 $46.42 $48.74 $48.74 2,650,236
2018-08-13 $48.72 $49.00 $47.02 $47.40 $47.40 2,022,321
2018-08-10 $47.61 $48.94 $47.09 $48.28 $48.28 1,713,936
2018-08-09 $46.78 $47.67 $46.51 $47.54 $47.54 1,016,195
2018-08-08 $46.51 $47.00 $45.92 $46.71 $46.71 1,168,178
2018-08-07 $46.29 $46.60 $45.75 $46.49 $46.49 1,470,859
2018-08-06 $44.68 $46.07 $44.56 $46.00 $46.00 1,404,360
2018-08-03 $44.77 $45.98 $44.62 $44.71 $44.71 1,584,593
2018-08-02 $43.52 $44.93 $43.52 $44.77 $44.77 1,950,761
2018-08-01 $44.42 $44.73 $43.44 $43.69 $43.69 1,441,727
2018-07-31 $44.16 $44.96 $43.97 $44.40 $44.40 1,328,212
2018-07-30 $43.72 $44.78 $43.64 $43.95 $43.95 1,537,316
2018-07-27 $45.92 $46.03 $43.62 $43.73 $43.73 1,300,353
2018-07-26 $45.79 $46.94 $45.34 $45.92 $45.92 912,984
2018-07-25 $45.08 $46.22 $45.08 $45.84 $45.84 1,000,726
2018-07-24 $46.95 $47.33 $45.12 $45.17 $45.17 1,521,126
2018-07-23 $46.09 $46.97 $46.05 $46.46 $46.46 939,593
2018-07-20 $46.99 $47.35 $45.97 $45.99 $45.99 939,757
2018-07-19 $46.31 $47.15 $46.18 $46.98 $46.98 983,600
2018-07-18 $46.09 $46.54 $45.69 $46.44 $46.44 1,187,043
2018-07-17 $44.49 $46.04 $43.81 $45.92 $45.92 1,550,691
2018-07-16 $44.51 $45.00 $43.99 $44.48 $44.48 1,293,972
2018-07-13 $44.22 $45.45 $44.22 $44.56 $44.56 1,530,710
2018-07-12 $45.43 $45.43 $43.38 $44.29 $44.29 2,082,441
2018-07-11 $45.29 $45.65 $44.62 $45.40 $45.40 718,692
2018-07-10 $45.21 $46.05 $45.01 $45.82 $45.82 1,625,416
2018-07-09 $46.48 $46.75 $45.29 $45.80 $45.80 1,453,159
2018-07-06 $45.56 $46.50 $45.16 $46.26 $46.26 775,881
2018-07-05 $46.58 $46.58 $45.52 $45.76 $45.76 1,273,265
2018-07-03 $45.47 $46.49 $45.09 $46.40 $46.40 1,055,941
2018-07-02 $44.39 $45.14 $43.89 $45.10 $45.10 3,155,333
2018-06-29 $46.37 $46.64 $44.49 $44.55 $44.55 2,108,804
2018-06-28 $45.46 $46.24 $45.41 $46.01 $46.01 1,276,560
2018-06-27 $46.46 $47.07 $45.50 $45.55 $45.55 1,321,199
2018-06-26 $45.33 $46.44 $45.25 $46.27 $46.27 1,944,735
2018-06-25 $45.75 $46.46 $44.90 $45.22 $45.22 2,942,677
2018-06-22 $46.80 $46.86 $45.24 $46.05 $46.05 4,864,180
2018-06-21 $46.44 $46.92 $46.29 $46.65 $46.65 1,314,284
2018-06-20 $45.55 $46.44 $44.95 $46.32 $46.32 2,721,379
2018-06-19 $45.06 $45.52 $44.60 $45.34 $45.34 1,829,140
2018-06-18 $45.50 $45.95 $45.26 $45.52 $45.52 2,432,114
2018-06-15 $45.84 $46.36 $45.56 $45.75 $45.75 2,652,183
2018-06-14 $46.92 $47.00 $45.44 $45.99 $45.99 1,967,889
2018-06-13 $48.06 $48.24 $46.74 $46.89 $46.89 1,810,610
2018-06-12 $48.00 $48.10 $46.61 $47.90 $47.90 3,060,756
2018-06-11 $46.63 $47.38 $46.37 $47.02 $47.02 2,546,246
2018-06-08 $46.27 $46.46 $45.91 $46.42 $46.42 2,026,348
2018-06-07 $46.80 $47.22 $46.36 $46.40 $46.40 2,742,505
2018-06-06 $46.52 $46.91 $45.75 $46.81 $46.81 2,311,696
2018-06-05 $44.25 $46.51 $44.05 $46.42 $46.42 3,529,124
2018-06-04 $42.84 $44.23 $42.81 $44.21 $44.21 1,928,405
2018-06-01 $41.82 $42.96 $41.55 $42.80 $42.80 2,055,519
2018-05-31 $41.67 $42.07 $41.42 $41.54 $41.54 2,408,903
2018-05-30 $41.77 $41.91 $41.38 $41.69 $41.69 2,182,857
2018-05-29 $42.02 $42.54 $41.52 $41.70 $41.70 2,852,703
2018-05-25 $42.21 $42.39 $41.81 $42.19 $42.19 1,979,295
2018-05-24 $40.76 $42.39 $40.55 $42.19 $42.19 3,428,225
2018-05-23 $41.75 $43.58 $40.31 $40.80 $40.80 9,243,269
2018-05-22 $42.35 $42.62 $41.11 $41.21 $41.21 4,025,231
2018-05-21 $42.46 $42.72 $41.92 $42.29 $42.29 2,399,144
2018-05-18 $42.65 $43.04 $42.20 $42.27 $42.27 2,448,051
2018-05-17 $42.07 $43.18 $41.99 $42.76 $42.76 3,081,718
2018-05-16 $41.41 $42.84 $41.00 $42.32 $42.32 3,399,052
2018-05-15 $40.52 $41.03 $40.15 $40.80 $40.80 1,606,115
2018-05-14 $39.87 $40.89 $39.72 $40.64 $40.64 2,509,703
2018-05-11 $39.17 $40.02 $38.84 $39.88 $39.88 1,341,523
2018-05-10 $39.66 $39.73 $38.48 $39.08 $39.08 1,784,373
2018-05-09 $39.14 $39.90 $38.90 $39.79 $39.79 1,390,449
2018-05-08 $38.49 $39.05 $38.36 $39.01 $39.01 1,287,038
2018-05-07 $38.99 $39.07 $37.81 $38.48 $38.48 1,500,973
2018-05-04 $39.36 $39.48 $38.61 $38.71 $38.71 2,175,042
2018-05-03 $39.81 $39.92 $39.20 $39.54 $39.54 1,224,188
2018-05-02 $39.43 $39.92 $39.05 $39.81 $39.81 1,286,581
2018-05-01 $40.03 $40.26 $39.16 $39.63 $39.63 1,933,833
2018-04-30 $40.76 $40.94 $40.13 $40.27 $40.27 1,683,013
2018-04-27 $40.18 $40.87 $39.86 $40.80 $40.80 2,159,567
2018-04-26 $39.59 $40.25 $39.21 $39.98 $39.98 1,152,401
2018-04-25 $38.53 $39.80 $38.20 $39.56 $39.56 1,921,880
2018-04-24 $39.21 $39.67 $38.53 $38.64 $38.64 2,875,816
2018-04-23 $38.58 $39.13 $38.39 $38.83 $38.83 1,323,228
2018-04-20 $39.35 $39.83 $38.12 $38.35 $38.35 1,936,306
2018-04-19 $39.64 $39.98 $38.94 $39.44 $39.44 1,551,796
2018-04-18 $39.63 $40.23 $39.23 $39.68 $39.68 1,861,172
2018-04-17 $39.73 $39.96 $39.34 $39.36 $39.36 1,948,545
2018-04-16 $39.46 $39.79 $38.85 $39.61 $39.61 2,051,053
2018-04-13 $39.06 $39.34 $38.48 $38.94 $38.94 2,733,225
2018-04-12 $38.32 $39.32 $37.96 $38.98 $38.98 3,380,243
2018-04-11 $38.31 $38.67 $37.95 $38.23 $38.23 2,200,741
2018-04-10 $38.26 $38.81 $38.12 $38.58 $38.58 1,952,911
2018-04-09 $39.00 $39.15 $37.81 $37.88 $37.88 1,686,102
2018-04-06 $38.04 $38.64 $37.86 $38.54 $38.54 5,754,913
2018-04-05 $37.49 $38.70 $37.20 $38.55 $38.55 4,799,360
2018-04-04 $36.55 $37.28 $36.31 $37.06 $37.06 4,173,271
2018-04-03 $37.43 $38.07 $36.71 $36.92 $36.92 3,597,095
2018-04-02 $36.94 $37.21 $36.07 $36.91 $36.91 2,475,027
2018-03-29 $36.65 $37.23 $36.00 $36.96 $36.96 1,938,667
2018-03-28 $36.26 $37.48 $35.63 $36.38 $36.38 1,837,875
2018-03-27 $37.95 $37.99 $36.04 $36.14 $36.14 2,004,502
2018-03-26 $36.69 $37.83 $36.30 $37.79 $37.79 2,121,593
2018-03-23 $36.13 $37.17 $35.78 $36.22 $36.22 1,697,594
2018-03-22 $36.19 $36.70 $35.69 $36.01 $36.01 1,259,143
2018-03-21 $36.39 $36.84 $36.28 $36.53 $36.53 709,058
2018-03-20 $35.70 $36.65 $35.45 $36.38 $36.38 1,117,397
2018-03-19 $35.70 $36.24 $35.30 $35.75 $35.75 1,332,515
2018-03-16 $35.54 $36.38 $35.15 $35.93 $35.93 1,894,928
2018-03-15 $35.27 $35.77 $35.09 $35.38 $35.38 1,593,749
2018-03-14 $35.67 $35.83 $34.79 $35.30 $35.30 1,520,568
2018-03-13 $35.36 $35.54 $34.84 $35.46 $35.46 2,019,951
2018-03-12 $35.88 $36.25 $34.86 $35.06 $35.06 2,082,834
2018-03-09 $35.11 $35.91 $35.01 $35.88 $35.88 2,237,293
2018-03-08 $37.13 $37.20 $34.94 $35.13 $35.13 3,465,627
2018-03-07 $37.73 $38.28 $36.28 $37.07 $37.07 6,331,825
2018-03-06 $36.62 $37.18 $35.96 $36.98 $36.98 5,279,606
2018-03-05 $36.35 $36.90 $35.74 $36.23 $36.23 6,718,580
2018-03-02 $34.59 $36.69 $34.47 $36.48 $36.48 1,994,449
2018-03-01 $35.17 $35.72 $34.33 $35.16 $35.16 1,788,128
2018-02-28 $36.29 $36.66 $35.20 $35.29 $35.29 2,406,311
2018-02-27 $36.93 $38.06 $35.29 $35.97 $35.97 2,550,518
2018-02-26 $37.15 $37.51 $36.59 $37.11 $37.11 1,569,484
2018-02-23 $35.60 $37.09 $35.60 $37.05 $37.05 2,303,918
2018-02-22 $35.83 $36.08 $35.27 $35.38 $35.38 1,071,176
2018-02-21 $35.20 $36.22 $35.20 $35.54 $35.54 1,524,283
2018-02-20 $35.16 $36.03 $34.70 $35.23 $35.23 1,937,962
2018-02-16 $35.85 $36.49 $35.25 $35.38 $35.38 1,332,182
2018-02-15 $36.00 $36.39 $34.84 $36.07 $36.07 1,726,548
2018-02-14 $33.91 $36.01 $33.81 $35.90 $35.90 2,791,104
2018-02-13 $33.64 $34.34 $33.43 $34.14 $34.14 1,472,639
2018-02-12 $34.51 $34.80 $32.90 $33.70 $33.70 2,460,700
2018-02-09 $32.97 $35.66 $32.93 $34.23 $34.23 5,069,349
2018-02-08 $34.18 $34.53 $32.35 $32.36 $32.36 2,368,081
2018-02-07 $32.89 $34.13 $32.63 $33.94 $33.94 2,073,580
2018-02-06 $31.60 $33.50 $31.20 $33.08 $33.08 4,244,490
2018-02-05 $32.51 $33.42 $32.02 $32.09 $32.09 2,704,885
2018-02-02 $33.51 $33.60 $32.33 $32.62 $32.62 2,334,758
2018-02-01 $33.89 $34.29 $33.29 $33.68 $33.68 1,903,562
2018-01-31 $34.51 $34.70 $33.50 $34.11 $34.11 2,370,822
2018-01-30 $35.06 $35.26 $34.14 $34.42 $34.42 3,429,538
2018-01-29 $34.83 $35.71 $34.83 $35.28 $35.28 1,882,464
2018-01-26 $34.22 $35.26 $33.66 $34.99 $34.99 2,121,328
2018-01-25 $34.72 $35.64 $33.86 $34.09 $34.09 1,683,852
2018-01-24 $35.43 $35.68 $34.24 $34.57 $34.57 1,755,251
2018-01-23 $35.18 $35.35 $34.53 $35.31 $35.31 1,460,833
2018-01-22 $34.96 $35.16 $34.66 $35.11 $35.11 1,605,208
2018-01-19 $33.78 $34.94 $33.71 $34.82 $34.82 2,583,154
2018-01-18 $33.74 $34.15 $33.53 $33.84 $33.84 1,224,651
2018-01-17 $33.22 $34.17 $33.14 $33.77 $33.77 1,531,198
2018-01-16 $34.66 $34.84 $33.19 $33.31 $33.31 2,399,078
2018-01-12 $34.44 $35.23 $34.00 $34.64 $34.64 2,149,986
2018-01-11 $33.01 $34.34 $32.94 $34.24 $34.24 2,665,702
2018-01-10 $32.20 $33.10 $32.15 $32.94 $32.94 2,726,505
2018-01-09 $32.01 $32.68 $31.60 $32.37 $32.37 5,915,909
2018-01-08 $34.51 $34.85 $33.64 $33.74 $33.74 2,726,313
2018-01-05 $34.32 $34.52 $33.80 $34.26 $34.26 3,249,313
2018-01-04 $35.63 $35.88 $33.65 $34.35 $34.35 4,570,381
2018-01-03 $36.07 $36.10 $35.03 $35.63 $35.63 2,656,880
2018-01-02 $35.06 $35.99 $35.01 $35.84 $35.84 2,572,482
2017-12-29 $35.26 $35.58 $35.04 $35.06 $35.06 1,150,433
2017-12-28 $35.30 $35.37 $34.88 $35.26 $35.26 978,860
2017-12-27 $35.61 $35.72 $35.18 $35.30 $35.30 872,797
2017-12-26 $34.72 $35.86 $34.70 $35.63 $35.63 2,817,966
2017-12-22 $34.93 $34.93 $34.36 $34.72 $34.72 2,475,950
2017-12-21 $35.07 $35.30 $34.65 $35.00 $35.00 2,742,704
2017-12-20 $34.58 $34.98 $34.14 $34.91 $34.91 1,761,173
2017-12-19 $34.50 $34.87 $33.50 $34.58 $34.58 2,740,574
2017-12-18 $33.12 $34.68 $33.12 $34.50 $34.50 2,986,958
2017-12-15 $32.47 $33.20 $32.11 $32.78 $32.78 4,128,993
2017-12-14 $32.80 $33.10 $32.02 $32.31 $32.31 2,715,459
2017-12-13 $32.44 $32.99 $32.38 $32.70 $32.70 2,362,315
2017-12-12 $32.78 $34.00 $32.28 $32.38 $32.38 5,499,417
2017-12-11 $33.12 $33.33 $32.14 $32.27 $32.27 3,708,994
2017-12-08 $32.68 $33.16 $32.47 $33.09 $33.09 2,025,185
2017-12-07 $32.65 $33.20 $32.28 $32.53 $32.53 2,694,066
2017-12-06 $32.68 $33.10 $32.20 $32.64 $32.64 3,428,619
2017-12-05 $32.23 $32.54 $31.68 $32.31 $32.31 2,575,110
2017-12-04 $31.57 $32.90 $31.57 $32.13 $32.13 4,303,266
2017-12-01 $31.19 $31.83 $30.84 $31.32 $31.32 4,579,265
2017-11-30 $32.10 $33.21 $31.01 $31.12 $31.12 4,807,393
2017-11-29 $31.60 $32.73 $31.58 $32.09 $32.09 4,230,965
2017-11-28 $30.55 $31.65 $30.33 $31.57 $31.57 2,510,149
2017-11-27 $30.43 $31.19 $30.05 $30.60 $30.60 3,375,506
2017-11-24 $29.95 $30.51 $29.82 $30.16 $30.16 1,979,537
2017-11-22 $29.38 $30.06 $28.69 $29.80 $29.80 3,986,806
2017-11-21 $28.84 $30.05 $28.45 $29.32 $29.32 11,475,039
2017-11-20 $28.12 $28.35 $27.44 $28.27 $28.27 10,888,747
2017-11-17 $27.55 $28.05 $26.82 $27.90 $27.90 9,652,342
2017-11-16 $25.91 $26.78 $25.45 $26.45 $26.45 3,483,388
2017-11-15 $25.31 $26.06 $25.01 $25.68 $25.68 2,707,687
2017-11-14 $24.79 $25.30 $24.58 $25.10 $25.10 2,242,440
2017-11-13 $25.33 $25.44 $24.63 $24.95 $24.95 1,863,032
2017-11-10 $24.98 $25.75 $24.93 $25.40 $25.40 2,252,815
2017-11-09 $23.91 $25.20 $23.91 $24.97 $24.97 2,456,501
2017-11-08 $24.20 $24.44 $23.83 $24.19 $24.19 1,592,255
2017-11-07 $24.89 $24.99 $24.14 $24.32 $24.32 1,858,209
2017-11-06 $24.77 $25.22 $24.74 $24.98 $24.98 2,170,106
2017-11-03 $24.88 $25.02 $24.53 $24.72 $24.72 1,658,072
2017-11-02 $25.18 $25.32 $24.75 $24.85 $24.85 2,270,069
2017-11-01 $24.45 $24.98 $24.33 $24.94 $24.94 2,032,156
2017-10-31 $24.62 $24.99 $24.45 $24.52 $24.52 1,692,898
2017-10-30 $25.13 $25.13 $24.26 $24.55 $24.55 1,849,255
2017-10-27 $24.88 $25.15 $24.12 $25.14 $25.14 2,649,010
2017-10-26 $24.84 $25.15 $24.60 $25.02 $25.02 1,396,351
2017-10-25 $24.83 $25.06 $24.28 $24.89 $24.89 2,267,262
2017-10-24 $24.78 $25.13 $24.50 $24.83 $24.83 2,262,053
2017-10-23 $24.58 $25.15 $24.55 $24.70 $24.70 2,751,787
2017-10-20 $23.94 $24.66 $23.82 $24.63 $24.63 2,374,474
2017-10-19 $23.63 $24.04 $23.54 $23.72 $23.72 2,452,889
2017-10-18 $23.41 $23.90 $23.35 $23.77 $23.77 2,251,460
2017-10-17 $22.95 $23.36 $22.87 $23.33 $23.33 2,930,298
2017-10-16 $22.72 $23.33 $22.65 $22.94 $22.94 2,864,721
2017-10-13 $22.34 $22.93 $22.15 $22.54 $22.54 3,495,318
2017-10-12 $22.55 $22.74 $21.76 $22.19 $22.19 3,878,146
2017-10-11 $23.25 $23.38 $22.88 $23.00 $23.00 1,007,453
2017-10-10 $22.98 $23.46 $22.95 $23.19 $23.19 1,126,491
2017-10-09 $23.13 $23.33 $22.85 $22.95 $22.95 1,176,033
2017-10-06 $23.47 $23.91 $23.08 $23.13 $23.13 2,140,411
2017-10-05 $23.00 $23.69 $22.91 $23.59 $23.59 1,793,975
2017-10-04 $23.16 $23.49 $22.82 $23.03 $23.03 2,225,346
2017-10-03 $22.99 $23.44 $22.65 $23.11 $23.11 3,572,471
2017-10-02 $23.83 $24.13 $23.27 $23.99 $23.99 2,430,921
2017-09-29 $23.99 $24.02 $23.74 $23.90 $23.90 1,325,540
2017-09-28 $24.31 $24.66 $23.83 $23.93 $23.93 2,391,411
2017-09-27 $24.03 $24.64 $23.81 $24.43 $24.43 2,404,380
2017-09-26 $23.48 $23.97 $23.46 $23.94 $23.94 2,386,139
2017-09-25 $23.04 $23.74 $22.71 $23.43 $23.43 3,033,916
2017-09-22 $22.82 $22.96 $22.54 $22.87 $22.87 2,166,036
2017-09-21 $23.51 $23.55 $22.69 $22.74 $22.74 2,258,144
2017-09-20 $23.06 $23.50 $22.65 $23.37 $23.37 1,934,843
2017-09-19 $22.76 $23.12 $22.61 $23.09 $23.09 2,322,663
2017-09-18 $22.82 $23.11 $22.52 $22.68 $22.68 1,919,713
2017-09-15 $22.94 $23.04 $22.55 $22.76 $22.76 3,432,097
2017-09-14 $23.32 $23.32 $22.68 $22.77 $22.77 2,716,401
2017-09-13 $22.51 $23.65 $22.50 $23.54 $23.54 5,814,902
2017-09-12 $21.90 $22.70 $21.85 $22.46 $22.46 3,280,285
2017-09-11 $21.70 $21.87 $21.57 $21.79 $21.79 2,048,984
2017-09-08 $21.85 $21.96 $21.32 $21.62 $21.62 3,522,425
2017-09-07 $22.34 $22.37 $21.57 $21.98 $21.98 3,509,109
2017-09-06 $22.04 $22.28 $21.66 $22.01 $22.01 3,954,676
2017-09-05 $21.09 $21.87 $21.07 $21.87 $21.87 5,563,893
2017-09-01 $20.47 $21.18 $20.46 $21.10 $21.10 2,478,911
2017-08-31 $20.33 $20.59 $20.18 $20.44 $20.44 3,682,266
2017-08-30 $20.73 $20.88 $20.23 $20.29 $20.29 2,727,562
2017-08-29 $20.87 $20.94 $20.46 $20.77 $20.77 2,873,053
2017-08-28 $21.55 $21.55 $20.90 $21.19 $21.19 3,659,821
2017-08-25 $20.43 $21.71 $20.37 $21.62 $21.62 7,311,635
2017-08-24 $20.08 $20.49 $19.86 $20.00 $20.00 5,386,666
2017-08-23 $19.53 $19.96 $19.38 $19.55 $19.55 2,712,345
2017-08-22 $18.90 $19.54 $18.90 $19.46 $19.46 2,514,223
2017-08-21 $19.26 $19.30 $18.72 $18.89 $18.89 5,343,756
2017-08-18 $18.97 $19.40 $18.90 $19.27 $19.27 6,430,066
2017-08-17 $19.68 $19.80 $18.87 $18.94 $18.94 12,739,237
2017-08-16 $20.84 $21.31 $19.56 $19.76 $19.76 32,652,700
2017-08-15 $17.45 $17.45 $16.68 $16.82 $16.82 12,470,919
2017-08-14 $17.64 $18.14 $17.47 $17.73 $17.73 3,325,939
2017-08-11 $17.18 $18.27 $17.10 $17.76 $17.76 4,907,501
2017-08-10 $18.11 $18.24 $17.16 $17.19 $17.19 5,559,864
2017-08-09 $18.61 $18.61 $18.16 $18.30 $18.30 3,927,718
2017-08-08 $19.01 $19.26 $18.83 $18.92 $18.92 4,684,448
2017-08-07 $19.13 $19.27 $18.69 $18.71 $18.71 3,156,368
2017-08-04 $18.87 $19.46 $18.77 $19.28 $19.28 2,154,660
2017-08-03 $19.00 $19.31 $18.67 $18.76 $18.76 1,988,458
2017-08-02 $19.58 $19.72 $18.88 $19.08 $19.08 1,850,711
2017-08-01 $19.71 $19.71 $19.13 $19.58 $19.58 2,345,579
2017-07-31 $19.44 $19.66 $19.07 $19.59 $19.59 2,332,823
2017-07-28 $19.22 $19.58 $19.04 $19.38 $19.38 3,939,216
2017-07-27 $18.69 $19.43 $18.46 $19.29 $19.29 3,090,381
2017-07-26 $18.47 $18.81 $18.14 $18.64 $18.64 2,671,676
2017-07-25 $17.47 $18.83 $17.46 $18.42 $18.42 3,859,331
2017-07-24 $17.87 $17.89 $17.41 $17.47 $17.47 2,729,917
2017-07-21 $18.05 $18.10 $17.67 $17.95 $17.95 2,742,825
2017-07-20 $18.19 $18.35 $18.03 $18.13 $18.13 1,168,385
2017-07-19 $17.90 $18.21 $17.78 $18.15 $18.15 1,469,281
2017-07-18 $18.47 $18.47 $17.70 $17.84 $17.84 1,909,752
2017-07-17 $18.33 $18.85 $18.33 $18.47 $18.47 2,305,924
2017-07-14 $18.59 $18.75 $18.32 $18.33 $18.33 1,645,344
2017-07-13 $17.70 $18.71 $17.70 $18.49 $18.49 3,107,078
2017-07-12 $17.71 $17.96 $17.48 $17.62 $17.62 2,083,795
2017-07-11 $17.76 $17.86 $17.39 $17.56 $17.56 2,678,360
2017-07-10 $18.37 $18.41 $17.68 $17.75 $17.75 6,525,173
2017-07-07 $17.94 $18.54 $17.78 $18.41 $18.41 4,320,161
2017-07-06 $18.68 $18.74 $17.91 $17.99 $17.99 3,491,851
2017-07-05 $19.11 $19.27 $18.70 $19.13 $19.13 3,110,182
2017-07-03 $18.67 $19.28 $18.58 $19.08 $19.08 1,237,942
2017-06-30 $18.53 $18.80 $18.24 $18.54 $18.54 1,862,069
2017-06-29 $18.21 $18.67 $18.18 $18.44 $18.44 1,817,165
2017-06-28 $18.31 $18.50 $18.13 $18.19 $18.19 1,781,667
2017-06-27 $18.03 $18.44 $18.00 $18.18 $18.18 2,566,723
2017-06-26 $17.83 $18.21 $17.67 $18.06 $18.06 2,214,207
2017-06-23 $17.41 $17.80 $17.16 $17.76 $17.76 4,060,804
2017-06-22 $17.28 $17.70 $17.13 $17.47 $17.47 2,382,624
2017-06-21 $17.57 $17.75 $17.23 $17.27 $17.27 2,911,653
2017-06-20 $18.10 $18.14 $17.46 $17.60 $17.60 2,956,252
2017-06-19 $18.17 $18.23 $17.61 $18.14 $18.14 2,578,396
2017-06-16 $18.26 $18.30 $17.73 $18.09 $18.09 4,449,163
2017-06-15 $18.10 $18.38 $17.95 $18.18 $18.18 4,068,775
2017-06-14 $17.89 $18.36 $17.55 $18.24 $18.24 4,817,667
2017-06-13 $18.22 $18.31 $17.62 $17.96 $17.96 3,604,749
2017-06-12 $17.53 $18.50 $17.47 $18.17 $18.17 7,266,726
2017-06-09 $16.34 $17.98 $16.34 $17.62 $17.62 9,581,037
2017-06-08 $16.55 $16.98 $16.19 $16.35 $16.35 13,494,472
2017-06-07 $18.31 $18.51 $17.82 $18.23 $18.23 4,339,681
2017-06-06 $18.55 $18.57 $18.05 $18.19 $18.19 2,483,709
2017-06-05 $18.97 $18.97 $18.44 $18.60 $18.60 3,633,760
2017-06-02 $19.45 $19.58 $18.85 $18.93 $18.93 3,276,171
2017-06-01 $18.98 $19.77 $18.72 $19.59 $19.59 3,164,266
2017-05-31 $19.08 $19.09 $18.57 $18.87 $18.87 2,201,344
2017-05-30 $19.03 $19.24 $18.92 $19.01 $19.01 1,959,525
2017-05-26 $18.80 $19.15 $18.69 $19.07 $19.07 2,101,858
2017-05-25 $19.03 $19.16 $18.71 $18.82 $18.82 3,145,480
2017-05-24 $18.78 $19.16 $18.55 $18.80 $18.80 3,272,293
2017-05-23 $19.22 $19.22 $18.75 $18.81 $18.81 2,816,636
2017-05-22 $19.43 $19.55 $19.00 $19.14 $19.14 3,085,336
2017-05-19 $19.42 $19.52 $18.76 $19.45 $19.45 4,086,401
2017-05-18 $19.64 $19.97 $19.21 $19.40 $19.40 4,693,729
2017-05-17 $19.90 $20.49 $19.58 $19.60 $19.60 9,982,095
2017-05-16 $20.63 $20.99 $20.24 $20.46 $20.46 8,197,167
2017-05-15 $21.60 $21.90 $20.84 $20.95 $20.95 5,930,914
2017-05-12 $22.96 $22.96 $21.56 $21.61 $21.61 3,583,265
2017-05-11 $23.38 $23.43 $22.29 $23.01 $23.01 3,975,807
2017-05-10 $23.21 $23.99 $23.21 $23.69 $23.69 2,882,205
2017-05-09 $22.94 $23.34 $22.64 $23.24 $23.24 1,853,238
2017-05-08 $23.50 $23.77 $23.27 $23.27 $23.27 1,147,186
2017-05-05 $23.10 $23.69 $23.03 $23.59 $23.59 1,727,512
2017-05-04 $23.43 $23.50 $22.74 $23.04 $23.04 1,395,364
2017-05-03 $23.22 $23.62 $23.15 $23.45 $23.45 1,575,492
2017-05-02 $22.90 $23.39 $22.73 $23.28 $23.28 2,016,523
2017-05-01 $22.97 $22.98 $22.58 $22.82 $22.82 2,171,612
2017-04-28 $23.23 $23.26 $22.75 $22.88 $22.88 1,770,496
2017-04-27 $23.72 $23.93 $23.09 $23.15 $23.15 1,755,803
2017-04-26 $23.38 $23.87 $23.28 $23.70 $23.70 2,025,523
2017-04-25 $23.55 $23.60 $23.03 $23.31 $23.31 1,383,070
2017-04-24 $23.61 $23.62 $23.02 $23.44 $23.44 2,197,396
2017-04-21 $23.56 $23.57 $22.99 $23.24 $23.24 1,908,375
2017-04-20 $23.29 $23.78 $23.28 $23.49 $23.49 2,530,314
2017-04-19 $22.85 $23.45 $22.85 $23.13 $23.13 1,620,525
2017-04-18 $22.66 $22.88 $22.42 $22.79 $22.79 1,735,416
2017-04-17 $22.48 $22.89 $22.40 $22.72 $22.72 2,667,734
2017-04-13 $22.86 $22.99 $22.38 $22.42 $22.42 2,454,002
2017-04-12 $22.79 $23.03 $22.60 $22.85 $22.85 2,281,787
2017-04-11 $22.41 $22.83 $22.25 $22.82 $22.82 2,432,990
2017-04-10 $22.44 $22.92 $22.23 $22.39 $22.39 2,632,345
2017-04-07 $22.22 $22.50 $22.14 $22.33 $22.33 1,906,348
2017-04-06 $22.24 $22.84 $22.16 $22.31 $22.31 2,357,855
2017-04-05 $22.62 $22.98 $21.83 $22.01 $22.01 4,309,932
2017-04-04 $22.04 $22.78 $21.96 $22.49 $22.49 8,262,067
2017-04-03 $23.77 $23.93 $22.87 $23.20 $23.20 5,162,958
2017-03-31 $24.40 $24.56 $23.53 $23.76 $23.76 5,421,852
2017-03-30 $24.15 $24.65 $24.11 $24.46 $24.46 4,427,000
2017-03-29 $23.41 $24.53 $23.22 $24.41 $24.41 3,514,174
2017-03-28 $23.21 $23.39 $22.68 $23.35 $23.35 2,732,717
2017-03-27 $22.68 $23.45 $22.53 $23.21 $23.21 2,979,069
2017-03-24 $22.97 $22.97 $22.64 $22.94 $22.94 2,438,151
2017-03-23 $22.80 $23.21 $22.70 $23.00 $23.00 2,592,629
2017-03-22 $22.82 $22.85 $22.06 $22.71 $22.71 3,240,114
2017-03-21 $23.26 $23.26 $22.16 $22.58 $22.58 3,996,165
2017-03-20 $23.75 $23.77 $22.96 $23.18 $23.18 3,807,195
2017-03-17 $24.12 $24.17 $23.38 $23.61 $23.61 20,374,386
2017-03-16 $24.07 $24.26 $23.71 $23.97 $23.97 2,798,805
2017-03-15 $23.97 $24.16 $23.44 $24.09 $24.09 3,466,861
2017-03-14 $23.96 $24.30 $23.63 $23.86 $23.86 3,755,124
2017-03-13 $25.07 $25.20 $24.15 $24.21 $24.21 4,575,084
2017-03-10 $24.79 $25.26 $24.60 $25.17 $25.17 2,715,525
2017-03-09 $24.79 $25.07 $24.55 $24.72 $24.72 4,480,964
2017-03-08 $23.39 $24.85 $22.87 $24.75 $24.75 14,813,705
2017-03-07 $25.59 $25.97 $25.37 $25.41 $25.41 4,707,598
2017-03-06 $25.85 $26.23 $25.47 $25.68 $25.68 3,499,279
2017-03-03 $26.85 $26.97 $25.86 $26.06 $26.06 2,761,535
2017-03-02 $25.55 $27.07 $25.52 $26.93 $26.93 3,634,343
2017-03-01 $26.12 $26.32 $25.01 $25.48 $25.48 4,007,163
2017-02-28 $26.56 $26.70 $25.78 $26.03 $26.03 3,290,235
2017-02-27 $26.22 $26.89 $26.00 $26.79 $26.79 3,328,406
2017-02-24 $26.25 $27.47 $26.25 $26.88 $26.88 3,139,107
2017-02-23 $27.46 $27.65 $26.25 $26.30 $26.30 4,129,746
2017-02-22 $27.68 $27.86 $27.27 $27.73 $27.73 1,874,725
2017-02-21 $27.71 $27.86 $27.47 $27.65 $27.65 1,388,326
2017-02-17 $26.82 $27.61 $26.61 $27.48 $27.48 1,386,763
2017-02-16 $27.29 $27.58 $26.81 $26.92 $26.92 2,447,730
2017-02-15 $27.56 $27.71 $27.15 $27.32 $27.32 2,215,340
2017-02-14 $26.95 $27.70 $26.78 $27.61 $27.61 2,243,458
2017-02-13 $27.55 $27.59 $27.06 $27.09 $27.09 1,420,341
2017-02-10 $26.95 $27.59 $26.76 $27.44 $27.44 2,185,297
2017-02-09 $26.57 $27.21 $26.57 $26.87 $26.87 1,852,077
2017-02-08 $25.73 $26.83 $25.43 $26.66 $26.66 2,228,064
2017-02-07 $26.34 $26.41 $25.67 $25.99 $25.99 1,106,472
2017-02-06 $26.28 $26.63 $26.00 $26.19 $26.19 1,186,402
2017-02-03 $26.26 $26.70 $25.96 $26.32 $26.32 1,241,168
2017-02-02 $25.45 $26.68 $25.45 $26.23 $26.23 2,333,938
2017-02-01 $26.67 $26.81 $26.18 $26.23 $26.23 2,198,035
2017-01-31 $25.78 $26.62 $25.64 $26.54 $26.54 1,755,231
2017-01-30 $25.96 $26.98 $25.60 $26.05 $26.05 1,632,106
2017-01-27 $26.42 $26.48 $25.87 $25.93 $25.93 1,759,242
2017-01-26 $27.13 $27.13 $26.38 $26.41 $26.41 1,875,419
2017-01-25 $26.91 $27.12 $26.53 $27.02 $27.02 1,701,340
2017-01-24 $26.18 $26.71 $26.01 $26.64 $26.64 1,583,808
2017-01-23 $26.25 $26.48 $25.76 $26.08 $26.08 1,795,720
2017-01-20 $26.23 $26.52 $26.08 $26.26 $26.26 1,907,819
2017-01-19 $27.08 $27.08 $26.01 $26.19 $26.19 2,260,839
2017-01-18 $26.95 $27.10 $26.49 $26.98 $26.98 2,245,564
2017-01-17 $26.83 $27.84 $26.79 $26.95 $26.95 1,867,774
2017-01-13 $26.97 $27.35 $26.97 $27.05 $27.05 1,210,670
2017-01-12 $27.34 $27.41 $26.89 $27.02 $27.02 1,832,852
2017-01-11 $27.70 $27.70 $26.78 $27.41 $27.41 2,952,276
2017-01-10 $26.84 $27.87 $26.54 $27.59 $27.59 4,204,159
2017-01-09 $26.03 $27.27 $25.85 $26.90 $26.90 4,681,631
2017-01-06 $27.52 $28.47 $27.40 $27.42 $27.42 4,616,223
2017-01-05 $28.34 $28.39 $27.28 $27.56 $27.56 3,988,551
2017-01-04 $28.83 $29.54 $28.62 $29.09 $29.09 2,804,292
2017-01-03 $28.82 $28.99 $28.23 $28.58 $28.58 3,185,456
2016-12-30 $28.76 $29.22 $28.30 $28.48 $28.48 959,444
2016-12-29 $28.92 $29.15 $28.49 $28.78 $28.78 1,077,354
2016-12-28 $28.46 $28.92 $28.46 $28.73 $28.73 1,414,661
2016-12-27 $28.56 $29.08 $28.44 $28.64 $28.64 856,774
2016-12-23 $28.63 $29.03 $28.27 $28.42 $28.42 1,314,227
2016-12-22 $29.85 $30.06 $28.47 $28.58 $28.58 1,438,071
2016-12-21 $30.74 $30.74 $29.88 $29.92 $29.92 1,034,260
2016-12-20 $30.19 $30.48 $30.06 $30.40 $30.40 1,223,074
2016-12-19 $30.56 $30.71 $29.97 $30.05 $30.05 2,033,823
2016-12-16 $31.39 $31.45 $30.33 $30.56 $30.56 3,951,513
2016-12-15 $32.27 $32.44 $31.21 $31.22 $31.22 2,639,578
2016-12-14 $32.30 $32.72 $32.12 $32.26 $32.26 2,035,074
2016-12-13 $33.25 $33.25 $32.23 $32.34 $32.34 3,628,108
2016-12-12 $34.20 $34.23 $33.12 $33.28 $33.28 2,501,380
2016-12-09 $35.42 $35.49 $33.78 $34.19 $34.19 3,430,543
2016-12-08 $34.30 $35.55 $34.30 $35.34 $35.34 3,077,369
2016-12-07 $33.62 $34.46 $33.38 $34.39 $34.39 2,759,657
2016-12-06 $32.96 $33.76 $32.34 $33.64 $33.64 4,111,221
2016-12-05 $31.70 $33.26 $31.70 $33.19 $33.19 5,614,596
2016-12-02 $31.55 $32.17 $31.03 $31.67 $31.67 2,601,317
2016-12-01 $31.35 $32.52 $31.30 $31.66 $31.66 2,596,284
2016-11-30 $32.54 $32.58 $31.44 $31.60 $31.60 3,114,405
2016-11-29 $32.50 $32.81 $31.94 $32.42 $32.42 3,456,888
2016-11-28 $33.43 $33.52 $32.35 $32.41 $32.41 5,307,798
2016-11-25 $34.31 $34.52 $33.39 $33.56 $33.56 3,252,662
2016-11-23 $35.00 $36.49 $33.52 $34.31 $34.31 16,756,121
2016-11-22 $37.73 $39.29 $37.20 $39.01 $39.01 6,117,954
2016-11-21 $37.76 $38.32 $37.10 $37.17 $37.17 1,941,631
2016-11-18 $38.24 $38.27 $37.12 $37.51 $37.51 3,337,989
2016-11-17 $38.34 $39.08 $38.07 $38.83 $38.83 3,436,637
2016-11-16 $39.34 $39.71 $38.79 $39.12 $39.12 2,237,417
2016-11-15 $39.25 $39.53 $38.47 $39.37 $39.37 3,449,801
2016-11-14 $37.97 $40.80 $37.95 $39.25 $39.25 7,295,214
2016-11-11 $36.14 $38.03 $35.78 $37.87 $37.87 2,779,466
2016-11-10 $35.35 $37.41 $34.92 $36.37 $36.37 4,477,812
2016-11-09 $32.63 $34.59 $32.27 $34.44 $34.44 2,109,362
2016-11-08 $32.51 $33.10 $32.04 $32.96 $32.96 1,702,835
2016-11-07 $32.63 $32.97 $32.40 $32.60 $32.60 1,892,945
2016-11-04 $32.60 $32.92 $32.04 $32.17 $32.17 2,167,481
2016-11-03 $33.02 $33.10 $32.49 $32.59 $32.59 2,682,539
2016-11-02 $33.72 $33.95 $32.84 $32.86 $32.86 2,939,829
2016-11-01 $33.45 $34.09 $33.25 $33.50 $33.50 1,882,028
2016-10-31 $33.79 $33.97 $33.11 $33.45 $33.45 1,487,904
2016-10-28 $33.38 $34.09 $33.38 $33.91 $33.91 1,485,219
2016-10-27 $34.11 $34.25 $33.26 $33.50 $33.50 1,670,526
2016-10-26 $33.99 $34.59 $33.88 $34.06 $34.06 1,689,152
2016-10-25 $33.52 $34.13 $33.11 $34.04 $34.04 1,842,082
2016-10-24 $33.88 $34.10 $33.36 $33.74 $33.74 1,434,646
2016-10-21 $33.40 $33.75 $33.34 $33.58 $33.58 1,540,234
2016-10-20 $33.38 $33.68 $33.14 $33.64 $33.64 1,695,550
2016-10-19 $33.44 $33.72 $33.25 $33.59 $33.59 1,706,877
2016-10-18 $35.00 $35.00 $33.20 $33.26 $33.26 2,563,275
2016-10-17 $35.48 $35.48 $34.70 $34.77 $34.77 2,711,444
2016-10-14 $35.46 $35.80 $35.07 $35.54 $35.54 1,706,145
2016-10-13 $35.71 $35.78 $34.90 $35.15 $35.15 1,561,693
2016-10-12 $35.72 $36.15 $35.59 $35.96 $35.96 1,132,652
2016-10-11 $36.21 $36.38 $35.58 $35.60 $35.60 1,506,135
2016-10-10 $36.86 $36.95 $36.16 $36.30 $36.30 1,100,348
2016-10-07 $36.10 $37.22 $35.81 $36.61 $36.61 2,474,987
2016-10-06 $36.09 $36.11 $35.36 $35.86 $35.86 1,763,028
2016-10-05 $35.44 $36.21 $35.34 $36.05 $36.05 2,721,336
2016-10-04 $34.76 $35.43 $34.63 $35.42 $35.42 2,218,052
2016-10-03 $34.56 $34.95 $34.48 $34.79 $34.79 1,908,412
2016-09-30 $34.52 $34.92 $34.32 $34.52 $34.52 2,784,576
2016-09-29 $34.63 $35.07 $34.40 $34.43 $34.43 1,398,713
2016-09-28 $35.10 $35.27 $34.16 $34.58 $34.58 2,085,256
2016-09-27 $34.64 $35.60 $34.63 $35.13 $35.13 1,886,466
2016-09-26 $35.59 $35.66 $34.91 $35.01 $35.01 2,364,502
2016-09-23 $35.72 $36.12 $35.62 $35.66 $35.66 1,359,119
2016-09-22 $36.08 $36.38 $35.25 $35.73 $35.73 2,161,442
2016-09-21 $35.67 $35.86 $35.19 $35.76 $35.76 1,818,331
2016-09-20 $36.03 $36.07 $35.52 $35.62 $35.62 881,825
2016-09-19 $35.94 $36.42 $35.70 $35.88 $35.88 1,989,130
2016-09-16 $36.33 $36.40 $35.88 $35.89 $35.89 2,430,047
2016-09-15 $35.74 $36.38 $35.52 $36.36 $36.36 1,480,281
2016-09-14 $35.87 $36.05 $35.44 $35.88 $35.88 1,184,867
2016-09-13 $36.30 $36.43 $35.44 $35.82 $35.82 1,706,686
2016-09-12 $35.71 $36.74 $35.53 $36.67 $36.67 2,500,210
2016-09-09 $36.01 $36.55 $35.80 $36.08 $36.08 2,452,632
2016-09-08 $35.64 $37.00 $35.52 $36.35 $36.35 3,391,973
2016-09-07 $35.85 $36.15 $35.20 $35.85 $35.85 3,992,317
2016-09-06 $36.28 $36.60 $35.01 $35.19 $35.19 3,035,375
2016-09-02 $35.81 $36.17 $35.23 $36.10 $36.10 2,356,049
2016-09-01 $35.79 $35.87 $35.32 $35.78 $35.78 2,321,416
2016-08-31 $36.30 $36.40 $35.66 $35.85 $35.85 2,562,910
2016-08-30 $36.53 $36.89 $36.15 $36.23 $36.23 2,315,342
2016-08-29 $37.16 $37.48 $37.03 $37.17 $37.17 1,667,699
2016-08-26 $36.79 $37.46 $36.71 $37.22 $37.22 1,955,908
2016-08-25 $36.90 $37.35 $36.45 $36.78 $36.78 2,929,948
2016-08-24 $36.71 $37.22 $36.43 $36.74 $36.74 2,119,879
2016-08-23 $37.03 $37.21 $36.47 $36.83 $36.83 1,234,846
2016-08-22 $37.05 $37.35 $36.42 $36.85 $36.85 2,854,495
2016-08-19 $36.80 $37.82 $36.75 $37.81 $37.81 3,673,859
2016-08-18 $36.69 $37.05 $35.85 $36.77 $36.77 4,055,973
2016-08-17 $35.37 $37.16 $35.30 $36.05 $36.05 14,062,271
2016-08-16 $31.24 $31.35 $30.57 $31.24 $31.24 4,661,973
2016-08-15 $31.31 $31.31 $30.73 $31.24 $31.24 2,354,924
2016-08-12 $30.50 $31.19 $30.22 $30.65 $30.65 2,035,399
2016-08-11 $30.64 $31.90 $29.91 $30.50 $30.50 3,999,258
2016-08-10 $29.47 $30.09 $29.33 $29.83 $29.83 1,943,139
2016-08-09 $30.01 $30.09 $29.13 $29.33 $29.33 1,630,017
2016-08-08 $30.22 $30.59 $29.90 $30.12 $30.12 1,745,199
2016-08-05 $29.44 $30.23 $29.29 $30.15 $30.15 1,792,237
2016-08-04