Vipshop Holdings Ltd (VIPS) Exchange: NYSE

Data as of July 15, 2024

$14.30 ($-0.10) -0.69%

Vipshop Holdings Ltd - Daily Information
Click for more stock information on Vipshop Holdings Ltd.
Daily Information Data
Date July 15, 2024
Open $14.25
Previous Close $14.30
High $14.35
Low $14.02
Adjusted Open $14.25
Previous Adjusted Close $14.30
Adjusted High $14.35
Adjusted Low $14.02

About Vipshop Holdings Ltd (VIPS)

Vipshop Holdings Ltd (VIPS) is an online discount retail company that specializes in offering brand-name products at a significant discount. It was founded in 2008 and is headquartered in Guangzhou, China, with US operations based in New Jersey. Since its inception, the company has grown rapidly, with a reported 10-year compound annual growth rate of 55.7%. It reported total revenues of 241.1 billion yuan in 2019 across its popular websites, with nearly 70 million active customers in 2019. The company has strategic partnerships with some of China's leading e-commerce sites, including JD.com, and has remained committed to driving innovation and technology, having acquired established tech companies such as Blibli and MissFresh, with more of such acquisitions on the cards for 2020 and beyond.

Historical Stock Data for Vipshop Holdings Ltd (VIPS)

Date Open High Low Close Adj.Close Volume
2024-06-21 $14.25 $14.35 $14.02 $14.30 $14.30 6,176,511
2024-06-20 $15.10 $15.19 $14.21 $14.40 $14.40 6,658,565
2024-06-18 $15.16 $15.35 $15.02 $15.06 $15.06 3,413,778
2024-06-17 $15.18 $15.39 $14.98 $15.32 $15.32 6,183,356
2024-06-14 $15.30 $15.36 $15.02 $15.06 $15.06 8,516,771
2024-06-13 $16.04 $16.37 $15.37 $15.50 $15.50 8,364,494
2024-06-12 $16.19 $16.29 $15.99 $16.16 $16.16 4,720,986
2024-06-11 $16.08 $16.20 $15.99 $16.03 $16.03 4,041,023
2024-06-10 $16.08 $16.33 $15.99 $16.18 $16.18 3,361,680
2024-06-07 $16.15 $16.36 $16.01 $16.11 $16.11 3,616,088
2024-06-06 $15.90 $16.34 $15.89 $16.30 $16.30 3,672,097
2024-06-05 $16.36 $16.43 $15.86 $16.00 $16.00 3,811,947
2024-06-04 $16.40 $16.50 $16.17 $16.31 $16.31 3,972,059
2024-06-03 $16.56 $16.58 $16.22 $16.38 $16.38 5,084,548
2024-05-31 $15.92 $16.35 $15.91 $16.07 $16.07 9,498,531
2024-05-30 $15.92 $16.25 $15.80 $16.08 $16.08 7,393,696
2024-05-29 $15.85 $16.06 $15.81 $15.95 $15.95 4,044,854
2024-05-28 $15.98 $16.32 $15.83 $15.96 $15.96 6,047,237
2024-05-24 $16.00 $16.11 $15.73 $15.94 $15.94 6,818,521
2024-05-23 $16.16 $16.60 $15.86 $15.91 $15.91 8,105,420
2024-05-22 $16.28 $17.89 $16.21 $16.52 $16.52 12,681,721
2024-05-21 $16.36 $16.85 $16.26 $16.45 $16.45 5,717,257
2024-05-20 $17.00 $17.17 $16.59 $16.68 $16.68 4,126,969
2024-05-17 $17.32 $17.70 $16.81 $17.32 $17.32 5,022,046
2024-05-16 $16.74 $17.21 $16.59 $17.16 $17.16 3,969,647
2024-05-15 $16.64 $16.70 $16.44 $16.60 $16.60 2,139,699
2024-05-14 $16.51 $16.70 $16.33 $16.40 $16.40 2,792,458
2024-05-13 $16.07 $16.90 $16.05 $16.81 $16.81 4,796,942
2024-05-10 $15.90 $16.08 $15.80 $15.90 $15.90 2,495,322
2024-05-09 $16.11 $16.31 $15.71 $15.84 $15.84 2,662,360
2024-05-08 $15.46 $15.94 $15.46 $15.92 $15.92 3,289,698
2024-05-07 $15.78 $15.92 $15.55 $15.65 $15.65 5,122,609
2024-05-06 $16.62 $16.67 $16.11 $16.17 $16.17 2,411,245
2024-05-03 $16.19 $16.56 $16.00 $16.45 $16.45 3,597,477
2024-05-02 $15.22 $16.26 $15.22 $16.06 $16.06 8,173,891
2024-05-01 $15.04 $15.20 $14.94 $14.98 $14.98 3,401,573
2024-04-30 $15.55 $15.73 $15.02 $15.04 $15.04 5,808,144
2024-04-29 $15.85 $15.99 $15.54 $15.89 $15.89 3,647,922
2024-04-26 $16.19 $16.47 $15.64 $15.73 $15.73 3,467,353
2024-04-25 $15.64 $16.09 $15.64 $15.74 $15.74 2,715,780
2024-04-24 $15.91 $16.21 $15.71 $15.81 $15.81 4,171,399
2024-04-23 $15.66 $15.94 $15.65 $15.79 $15.79 3,848,951
2024-04-22 $15.23 $15.65 $15.21 $15.60 $15.60 3,242,590
2024-04-19 $14.92 $15.29 $14.81 $15.16 $15.16 3,294,352
2024-04-18 $15.42 $15.59 $14.94 $15.15 $15.15 6,648,630
2024-04-17 $15.59 $15.62 $15.19 $15.33 $15.33 3,452,200
2024-04-16 $16.00 $16.01 $15.57 $15.72 $15.72 3,487,767
2024-04-15 $16.50 $16.68 $16.06 $16.16 $16.16 2,546,421
2024-04-12 $16.87 $16.88 $16.16 $16.25 $16.25 2,771,675
2024-04-11 $17.15 $17.30 $17.08 $17.10 $17.10 2,848,820
2024-04-10 $17.07 $17.16 $16.82 $17.04 $17.04 2,171,478
2024-04-09 $16.93 $17.24 $16.91 $17.09 $17.09 2,547,369
2024-04-08 $17.15 $17.22 $16.77 $16.84 $16.84 4,931,836
2024-04-05 $16.97 $17.27 $16.97 $17.06 $17.06 1,846,062
2024-04-04 $17.60 $17.67 $17.05 $17.15 $17.15 2,102,554
2024-04-03 $17.41 $17.74 $17.27 $17.47 $17.47 4,638,684
2024-04-02 $17.50 $17.63 $17.13 $17.51 $17.51 3,948,043
2024-04-01 $16.88 $17.69 $16.88 $17.48 $17.48 3,999,046
2024-03-28 $16.34 $16.85 $16.34 $16.55 $16.55 3,013,792
2024-03-27 $16.00 $16.51 $15.73 $16.46 $16.46 5,245,462
2024-03-26 $16.65 $16.78 $15.99 $16.11 $16.11 5,408,608
2024-03-25 $16.65 $16.78 $16.50 $16.60 $16.60 2,780,179
2024-03-22 $17.20 $17.24 $16.47 $16.62 $16.62 4,999,146
2024-03-21 $17.81 $18.08 $17.62 $17.68 $17.68 3,324,526
2024-03-20 $17.30 $17.79 $17.17 $17.77 $17.77 2,624,590
2024-03-19 $16.99 $17.40 $16.91 $17.12 $17.12 3,340,040
2024-03-18 $17.41 $17.52 $17.05 $17.16 $17.16 3,147,664
2024-03-15 $17.34 $17.63 $17.13 $17.22 $17.22 3,961,507
2024-03-14 $17.20 $17.54 $17.16 $17.27 $17.27 3,832,686
2024-03-13 $17.69 $18.07 $17.51 $17.52 $17.09 4,756,402
2024-03-12 $17.10 $17.94 $17.04 $17.60 $17.17 6,579,271
2024-03-11 $17.44 $17.62 $16.83 $16.86 $16.45 4,288,413
2024-03-08 $17.39 $17.67 $17.08 $17.28 $16.86 3,119,152
2024-03-07 $17.59 $17.72 $17.28 $17.48 $17.06 3,863,524
2024-03-06 $18.49 $18.75 $17.64 $17.75 $17.32 4,219,549
2024-03-05 $17.90 $18.00 $17.42 $17.77 $17.34 7,337,639
2024-03-04 $19.40 $19.40 $17.91 $17.94 $17.50 9,325,509
2024-03-01 $19.49 $19.65 $18.94 $19.36 $19.36 4,986,667
2024-02-29 $19.72 $20.00 $18.84 $19.25 $19.25 7,049,410
2024-02-28 $19.03 $20.19 $18.81 $19.53 $19.53 15,136,986
2024-02-27 $17.38 $17.55 $17.02 $17.34 $17.34 3,075,130
2024-02-26 $16.88 $17.39 $16.85 $17.17 $17.17 3,045,156
2024-02-23 $16.88 $17.08 $16.59 $16.99 $16.99 1,708,773
2024-02-22 $16.71 $16.83 $16.42 $16.78 $16.78 1,939,381
2024-02-21 $16.78 $16.93 $16.35 $16.52 $16.52 2,512,597
2024-02-20 $16.88 $16.93 $16.14 $16.57 $16.57 3,066,423
2024-02-16 $17.35 $17.58 $16.84 $16.88 $16.88 2,430,861
2024-02-15 $17.00 $17.44 $16.96 $17.20 $17.20 1,812,371
2024-02-14 $16.70 $16.89 $16.56 $16.89 $16.89 1,437,602
2024-02-13 $16.64 $16.92 $16.38 $16.47 $16.47 1,271,673
2024-02-12 $16.87 $17.35 $16.87 $17.07 $17.07 1,583,920
2024-02-09 $16.46 $16.84 $16.31 $16.79 $16.79 1,223,024
2024-02-08 $16.70 $16.99 $16.36 $16.47 $16.47 2,321,952
2024-02-07 $16.54 $17.02 $16.37 $16.89 $16.89 2,380,576
2024-02-06 $16.51 $17.15 $16.30 $17.11 $17.11 3,593,362
2024-02-05 $15.94 $16.20 $15.74 $16.02 $16.02 1,985,703
2024-02-02 $16.20 $16.29 $15.74 $16.00 $16.00 2,001,916
2024-02-01 $16.09 $16.46 $16.09 $16.41 $16.41 2,749,771
2024-01-31 $15.57 $16.42 $15.56 $15.89 $15.89 2,489,532
2024-01-30 $15.67 $15.96 $15.62 $15.83 $15.83 2,262,107
2024-01-29 $16.08 $16.13 $15.62 $15.94 $15.94 2,237,765
2024-01-26 $15.71 $16.06 $15.63 $16.06 $16.06 2,197,941
2024-01-25 $16.46 $16.75 $15.93 $15.95 $15.95 3,325,460
2024-01-24 $15.72 $16.50 $15.67 $16.42 $16.42 5,351,517
2024-01-23 $15.49 $15.74 $15.07 $15.19 $15.19 3,596,846
2024-01-22 $14.53 $14.99 $14.45 $14.95 $14.95 3,220,373
2024-01-19 $14.96 $15.24 $14.74 $15.03 $15.03 3,139,170
2024-01-18 $15.80 $15.90 $15.05 $15.11 $15.11 2,959,461
2024-01-17 $15.60 $16.04 $15.29 $15.76 $15.76 3,656,054
2024-01-16 $16.01 $16.48 $15.80 $16.12 $16.12 2,950,752
2024-01-12 $16.95 $17.00 $16.66 $16.67 $16.67 1,289,434
2024-01-11 $16.92 $17.17 $16.79 $16.89 $16.89 2,590,918
2024-01-10 $16.48 $16.96 $16.47 $16.85 $16.85 3,709,596
2024-01-09 $16.04 $16.55 $16.01 $16.51 $16.51 3,674,113
2024-01-08 $16.28 $16.43 $16.01 $16.30 $16.30 4,129,422
2024-01-05 $17.06 $17.09 $16.56 $16.59 $16.59 1,959,503
2024-01-04 $17.40 $17.48 $17.21 $17.27 $17.27 2,178,200
2024-01-03 $17.41 $17.54 $17.10 $17.48 $17.48 2,105,529
2024-01-02 $17.36 $17.58 $17.17 $17.37 $17.37 1,896,408
2023-12-29 $17.61 $18.03 $17.48 $17.76 $17.76 3,164,049
2023-12-28 $17.22 $18.20 $17.22 $17.54 $17.54 5,388,873
2023-12-27 $16.76 $17.10 $16.66 $16.86 $16.86 2,866,317
2023-12-26 $16.96 $17.02 $16.56 $16.64 $16.64 1,544,352
2023-12-22 $16.89 $17.01 $16.75 $16.91 $16.91 1,813,114
2023-12-21 $16.40 $17.12 $16.34 $17.12 $17.12 2,700,809
2023-12-20 $16.45 $16.57 $16.18 $16.18 $16.18 2,144,076
2023-12-19 $16.64 $16.82 $16.48 $16.63 $16.63 1,730,957
2023-12-18 $16.80 $16.87 $16.50 $16.79 $16.79 1,909,381
2023-12-15 $16.90 $16.95 $16.51 $16.75 $16.75 4,775,243
2023-12-14 $16.10 $16.57 $16.07 $16.53 $16.53 3,929,800
2023-12-13 $15.67 $15.99 $15.60 $15.97 $15.97 4,151,048
2023-12-12 $15.45 $15.73 $15.31 $15.68 $15.68 2,822,370
2023-12-11 $15.22 $15.57 $15.00 $15.40 $15.40 3,073,966
2023-12-08 $15.32 $15.50 $15.23 $15.27 $15.27 3,585,630
2023-12-07 $15.23 $15.53 $15.16 $15.44 $15.44 3,542,918
2023-12-06 $15.35 $15.51 $15.24 $15.26 $15.26 3,692,093
2023-12-05 $15.02 $15.26 $14.75 $15.21 $15.21 4,232,959
2023-12-04 $15.43 $15.71 $15.08 $15.29 $15.29 2,765,523
2023-12-01 $16.04 $16.27 $15.43 $15.66 $15.66 2,305,180
2023-11-30 $16.18 $16.53 $15.97 $16.03 $16.03 6,165,731
2023-11-29 $16.17 $16.45 $15.91 $16.33 $16.33 3,829,203
2023-11-28 $16.25 $16.75 $16.25 $16.43 $16.43 3,106,901
2023-11-27 $16.37 $16.54 $16.14 $16.16 $16.16 3,360,533
2023-11-24 $16.01 $16.62 $16.01 $16.55 $16.55 2,490,537
2023-11-22 $15.81 $16.18 $15.75 $16.15 $16.15 2,877,176
2023-11-21 $16.32 $16.37 $15.56 $15.75 $15.75 3,269,166
2023-11-20 $15.64 $16.56 $15.63 $16.45 $16.45 4,372,178
2023-11-17 $15.30 $15.59 $15.30 $15.52 $15.52 3,152,614
2023-11-16 $15.22 $15.70 $15.03 $15.31 $15.31 4,290,614
2023-11-15 $15.39 $16.64 $15.35 $15.78 $15.78 8,157,141
2023-11-14 $14.71 $15.46 $14.36 $14.80 $14.80 6,774,088
2023-11-13 $14.38 $14.42 $14.14 $14.30 $14.30 3,947,802
2023-11-10 $14.07 $14.33 $13.90 $14.29 $14.29 2,735,661
2023-11-09 $14.47 $14.57 $14.14 $14.15 $14.15 3,402,789
2023-11-08 $14.71 $14.83 $14.42 $14.53 $14.53 3,942,861
2023-11-07 $15.17 $15.18 $14.64 $14.84 $14.84 2,691,259
2023-11-06 $15.70 $15.92 $15.29 $15.29 $15.29 3,749,097
2023-11-03 $15.00 $15.61 $15.00 $15.52 $15.52 3,699,009
2023-11-02 $14.52 $14.70 $14.47 $14.64 $14.64 2,396,667
2023-11-01 $14.27 $14.40 $14.07 $14.34 $14.34 3,757,000
2023-10-31 $14.29 $14.36 $14.01 $14.26 $14.26 3,057,903
2023-10-30 $14.69 $14.72 $14.15 $14.37 $14.37 3,389,643
2023-10-27 $14.82 $14.95 $14.36 $14.47 $14.47 2,355,409
2023-10-26 $14.27 $14.58 $14.21 $14.49 $14.49 2,692,595
2023-10-25 $14.39 $14.46 $13.98 $14.18 $14.18 3,679,720
2023-10-24 $14.55 $15.27 $14.51 $14.65 $14.65 4,500,630
2023-10-23 $14.48 $14.74 $14.24 $14.51 $14.51 1,439,416
2023-10-20 $14.70 $14.88 $14.59 $14.65 $14.65 1,958,178
2023-10-19 $14.83 $14.95 $14.60 $14.75 $14.75 2,117,878
2023-10-18 $15.21 $15.35 $15.01 $15.13 $15.13 1,557,921
2023-10-17 $15.14 $15.56 $15.08 $15.36 $15.36 1,498,945
2023-10-16 $15.33 $15.63 $15.14 $15.34 $15.34 1,657,691
2023-10-13 $15.57 $15.69 $15.35 $15.44 $15.44 1,107,156
2023-10-12 $16.49 $16.56 $15.54 $15.64 $15.64 1,933,196
2023-10-11 $16.36 $16.57 $16.24 $16.39 $16.39 3,943,460
2023-10-10 $16.43 $16.73 $16.26 $16.29 $16.29 4,638,504
2023-10-09 $15.84 $16.60 $15.82 $16.32 $16.32 2,928,005
2023-10-06 $15.26 $16.00 $15.23 $15.96 $15.96 2,510,018
2023-10-05 $15.16 $15.43 $15.10 $15.28 $15.28 2,380,292
2023-10-04 $15.56 $15.62 $15.19 $15.31 $15.31 2,237,979
2023-10-03 $15.61 $15.76 $15.45 $15.57 $15.57 1,617,370
2023-10-02 $15.95 $16.05 $15.73 $15.93 $15.93 1,389,020
2023-09-29 $16.25 $16.32 $15.96 $16.01 $16.01 2,748,240
2023-09-28 $15.63 $16.12 $15.51 $15.92 $15.92 2,776,898
2023-09-27 $15.06 $15.84 $14.96 $15.62 $15.62 3,721,091
2023-09-26 $14.88 $15.13 $14.88 $14.96 $14.96 2,083,788
2023-09-25 $14.55 $15.17 $14.48 $15.04 $15.04 1,906,348
2023-09-22 $15.06 $15.11 $14.82 $14.83 $14.83 2,023,799
2023-09-21 $14.24 $14.55 $14.03 $14.50 $14.50 3,940,284
2023-09-20 $14.63 $14.74 $14.43 $14.45 $14.45 1,390,703
2023-09-19 $14.77 $15.03 $14.65 $14.70 $14.70 2,276,641
2023-09-18 $14.50 $14.92 $14.50 $14.77 $14.77 1,946,171
2023-09-15 $14.98 $15.15 $14.60 $14.69 $14.69 6,146,334
2023-09-14 $14.99 $15.29 $14.82 $14.91 $14.91 2,145,116
2023-09-13 $14.66 $14.86 $14.60 $14.77 $14.77 1,815,404
2023-09-12 $14.76 $15.15 $14.71 $14.78 $14.78 2,389,486
2023-09-11 $15.10 $15.16 $14.70 $14.79 $14.79 2,407,748
2023-09-08 $14.94 $15.07 $14.85 $14.92 $14.92 1,600,037
2023-09-07 $15.15 $15.22 $14.79 $14.98 $14.98 2,225,878
2023-09-06 $15.65 $16.19 $15.54 $15.54 $15.54 2,618,412
2023-09-05 $15.99 $16.17 $15.58 $15.65 $15.65 4,209,263
2023-09-01 $16.08 $16.78 $16.08 $16.21 $16.21 2,172,123
2023-08-31 $15.82 $15.98 $15.60 $15.79 $15.79 6,481,885
2023-08-30 $16.21 $16.26 $15.86 $15.86 $15.86 2,202,243
2023-08-29 $16.62 $16.73 $16.15 $16.42 $16.42 3,152,078
2023-08-28 $15.93 $16.41 $15.88 $16.23 $16.23 1,817,961
2023-08-25 $15.93 $15.97 $15.08 $15.72 $15.72 3,338,532
2023-08-24 $16.23 $16.43 $15.99 $16.05 $16.05 3,785,915
2023-08-23 $16.04 $16.20 $15.88 $16.00 $16.00 3,812,452
2023-08-22 $16.05 $16.34 $15.65 $16.08 $16.08 4,395,624
2023-08-21 $15.01 $15.90 $14.97 $15.81 $15.81 4,890,178
2023-08-18 $14.56 $15.57 $14.47 $14.93 $14.93 6,681,425
2023-08-17 $16.06 $16.39 $15.83 $16.23 $16.23 3,701,099
2023-08-16 $15.81 $15.81 $15.47 $15.67 $15.67 3,909,592
2023-08-15 $16.25 $16.49 $16.03 $16.05 $16.05 3,253,342
2023-08-14 $16.51 $16.73 $16.26 $16.51 $16.51 3,247,823
2023-08-11 $16.87 $17.06 $16.25 $16.58 $16.58 6,087,530
2023-08-10 $17.83 $18.73 $17.37 $17.50 $17.50 5,161,326
2023-08-09 $17.80 $17.80 $16.92 $17.43 $17.43 3,863,335
2023-08-08 $17.08 $17.54 $16.87 $17.52 $17.52 3,329,903
2023-08-07 $17.88 $18.05 $17.44 $17.63 $17.63 2,661,388
2023-08-04 $17.70 $18.07 $17.62 $17.62 $17.62 1,799,479
2023-08-03 $18.10 $18.23 $17.64 $17.75 $17.75 2,549,427
2023-08-02 $18.28 $18.44 $17.62 $17.69 $17.69 3,648,383
2023-08-01 $18.62 $19.02 $18.41 $18.74 $18.74 3,344,593
2023-07-31 $18.32 $19.13 $18.14 $18.83 $18.83 5,230,951
2023-07-28 $17.54 $18.31 $17.46 $18.30 $18.30 4,758,208
2023-07-27 $17.44 $17.44 $16.86 $16.96 $16.96 1,664,229
2023-07-26 $17.41 $17.83 $17.31 $17.35 $17.35 2,275,526
2023-07-25 $17.75 $17.97 $17.40 $17.47 $17.47 3,136,991
2023-07-24 $16.60 $17.84 $16.58 $17.52 $17.52 3,075,687
2023-07-21 $16.96 $17.08 $16.71 $16.73 $16.73 1,317,689
2023-07-20 $16.50 $16.78 $16.31 $16.72 $16.72 1,523,191
2023-07-19 $17.10 $17.24 $16.49 $16.52 $16.52 1,727,266
2023-07-18 $17.14 $17.16 $16.60 $16.77 $16.77 1,789,038
2023-07-17 $16.92 $17.55 $16.75 $17.45 $17.45 2,113,316
2023-07-14 $17.07 $17.28 $16.95 $17.19 $17.19 2,241,415
2023-07-13 $17.02 $17.53 $17.01 $17.38 $17.38 3,331,212
2023-07-12 $16.54 $17.01 $16.51 $16.76 $16.76 4,085,046
2023-07-11 $16.07 $16.38 $15.76 $16.21 $16.21 2,646,868
2023-07-10 $16.00 $16.26 $15.87 $15.89 $15.89 2,616,957
2023-07-07 $15.92 $16.40 $15.92 $16.13 $16.13 2,660,134
2023-07-06 $15.99 $16.44 $15.86 $15.90 $15.90 3,394,533
2023-07-05 $16.71 $16.71 $16.17 $16.19 $16.19 3,095,095
2023-07-03 $16.93 $17.29 $16.65 $16.73 $16.73 2,012,348
2023-06-30 $16.63 $16.74 $16.33 $16.50 $16.50 3,002,358
2023-06-29 $16.41 $16.56 $16.10 $16.32 $16.32 3,100,323
2023-06-28 $16.54 $16.74 $16.36 $16.69 $16.69 2,032,968
2023-06-27 $16.85 $16.99 $16.70 $16.78 $16.78 2,077,848
2023-06-26 $16.52 $16.80 $16.33 $16.40 $16.40 2,611,818
2023-06-23 $16.70 $16.74 $16.35 $16.38 $16.38 2,077,583
2023-06-22 $16.99 $17.14 $16.82 $16.96 $16.96 2,070,417
2023-06-21 $17.12 $17.54 $16.94 $16.94 $16.94 3,663,981
2023-06-20 $17.35 $17.62 $16.97 $17.05 $17.05 4,074,259
2023-06-16 $18.39 $18.42 $17.59 $17.79 $17.79 6,415,383
2023-06-15 $18.35 $18.48 $17.91 $18.33 $18.33 8,657,495
2023-06-14 $17.04 $18.20 $17.04 $18.07 $18.07 5,921,331
2023-06-13 $17.50 $17.70 $17.05 $17.16 $17.16 3,629,932
2023-06-12 $17.55 $17.58 $17.17 $17.24 $17.24 5,430,194
2023-06-09 $17.52 $17.67 $17.24 $17.48 $17.48 6,264,256
2023-06-08 $17.10 $17.67 $17.01 $17.36 $17.36 5,363,644
2023-06-07 $16.36 $17.15 $16.34 $16.76 $16.76 5,395,367
2023-06-06 $15.72 $16.50 $15.72 $16.43 $16.43 6,645,621
2023-06-05 $15.75 $15.91 $15.66 $15.84 $15.84 3,095,277
2023-06-02 $15.40 $15.95 $15.34 $15.94 $15.94 8,069,733
2023-06-01 $14.43 $15.09 $14.36 $15.08 $15.08 6,919,333
2023-05-31 $14.66 $14.76 $13.80 $14.32 $14.32 20,315,791
2023-05-30 $14.95 $15.10 $14.77 $14.78 $14.78 7,778,038
2023-05-26 $15.33 $15.49 $14.89 $15.03 $15.03 5,751,743
2023-05-25 $15.36 $15.36 $14.79 $14.99 $14.99 8,263,904
2023-05-24 $14.67 $15.44 $14.51 $14.92 $14.92 12,037,033
2023-05-23 $14.95 $14.95 $13.92 $14.17 $14.17 12,438,427
2023-05-22 $14.90 $15.20 $14.81 $14.83 $14.83 9,531,721
2023-05-19 $14.76 $15.13 $14.71 $14.88 $14.88 9,098,140
2023-05-18 $16.17 $16.17 $14.83 $15.00 $15.00 8,193,485
2023-05-17 $15.98 $16.25 $15.75 $16.21 $16.21 4,046,613
2023-05-16 $15.57 $16.35 $15.48 $16.21 $16.21 6,121,300
2023-05-15 $15.94 $15.94 $15.32 $15.81 $15.81 5,629,057
2023-05-12 $15.80 $15.98 $15.42 $15.56 $15.56 4,356,255
2023-05-11 $14.84 $16.15 $14.84 $16.06 $16.06 5,395,022
2023-05-10 $14.68 $15.03 $14.54 $14.83 $14.83 4,656,210
2023-05-09 $14.53 $14.95 $14.41 $14.77 $14.77 5,254,683
2023-05-08 $14.90 $15.13 $14.83 $15.01 $15.01 6,363,978
2023-05-05 $15.07 $15.07 $14.72 $14.89 $14.89 4,438,687
2023-05-04 $15.28 $15.48 $14.92 $15.00 $15.00 5,090,373
2023-05-03 $15.03 $15.27 $14.86 $15.13 $15.13 2,726,897
2023-05-02 $15.12 $15.12 $14.56 $14.95 $14.95 4,655,079
2023-05-01 $15.59 $15.70 $15.20 $15.21 $15.21 1,976,940
2023-04-28 $15.14 $15.98 $15.14 $15.70 $15.70 4,466,326
2023-04-27 $14.95 $15.47 $14.01 $15.38 $15.38 3,719,246
2023-04-26 $14.60 $14.99 $14.42 $14.77 $14.77 5,090,308
2023-04-25 $13.82 $14.20 $13.80 $14.01 $14.01 4,703,119
2023-04-24 $14.77 $14.84 $13.81 $14.11 $14.11 6,645,196
2023-04-21 $14.90 $15.03 $14.75 $14.93 $14.93 4,039,728
2023-04-20 $15.38 $15.78 $15.10 $15.11 $15.11 3,357,526
2023-04-19 $15.22 $15.37 $15.01 $15.36 $15.36 2,705,928
2023-04-18 $15.35 $15.68 $15.35 $15.49 $15.49 2,408,902
2023-04-17 $15.10 $15.40 $15.07 $15.32 $15.32 2,459,351
2023-04-14 $14.97 $15.07 $14.90 $15.01 $15.01 2,608,528
2023-04-13 $14.73 $15.11 $14.57 $15.09 $15.09 3,403,365
2023-04-12 $14.75 $14.99 $14.44 $14.49 $14.49 5,414,128
2023-04-11 $15.17 $15.26 $14.95 $14.95 $14.95 2,773,983
2023-04-10 $15.00 $15.19 $14.85 $15.03 $15.03 3,291,830
2023-04-06 $14.76 $15.14 $14.56 $15.14 $15.14 4,034,531
2023-04-05 $14.93 $14.99 $14.45 $14.68 $14.68 5,086,026
2023-04-04 $14.93 $15.21 $14.80 $15.07 $15.07 4,509,163
2023-04-03 $15.09 $15.45 $15.01 $15.08 $15.08 4,454,982
2023-03-31 $15.79 $15.80 $15.07 $15.18 $15.18 5,057,310
2023-03-30 $15.21 $15.67 $15.12 $15.32 $15.32 4,243,297
2023-03-29 $14.99 $15.28 $14.77 $15.00 $15.00 5,102,100
2023-03-28 $15.18 $15.40 $15.10 $15.23 $15.23 3,565,243
2023-03-27 $14.79 $15.04 $14.69 $14.88 $14.88 4,210,266
2023-03-24 $15.29 $15.49 $14.92 $15.04 $15.04 3,489,049
2023-03-23 $15.39 $15.79 $15.18 $15.32 $15.32 4,035,406
2023-03-22 $14.77 $15.20 $14.52 $14.91 $14.91 7,199,963
2023-03-21 $14.75 $14.82 $14.26 $14.56 $14.56 7,502,962
2023-03-20 $14.56 $14.94 $14.13 $14.69 $14.69 3,719,659
2023-03-17 $15.37 $15.45 $14.87 $14.98 $14.98 7,232,814
2023-03-16 $14.59 $15.36 $14.50 $15.32 $15.32 6,011,542
2023-03-15 $14.79 $14.90 $14.44 $14.78 $14.78 6,689,482
2023-03-14 $14.66 $15.14 $14.42 $15.07 $15.07 5,044,886
2023-03-13 $14.49 $14.77 $14.34 $14.63 $14.63 6,731,278
2023-03-10 $14.38 $14.67 $14.31 $14.51 $14.51 4,231,985
2023-03-09 $14.43 $14.50 $14.09 $14.38 $14.38 6,914,394
2023-03-08 $14.36 $14.85 $14.24 $14.78 $14.78 4,646,484
2023-03-07 $14.52 $14.83 $14.24 $14.53 $14.53 4,074,552
2023-03-06 $14.86 $14.87 $14.20 $14.52 $14.52 6,881,220
2023-03-03 $15.00 $15.13 $14.79 $14.95 $14.95 4,194,885
2023-03-02 $15.03 $15.22 $14.86 $15.18 $15.18 5,210,782
2023-03-01 $15.46 $15.51 $15.09 $15.20 $15.20 3,778,275
2023-02-28 $14.41 $15.01 $14.28 $14.89 $14.89 8,447,561
2023-02-27 $13.82 $14.57 $13.77 $14.50 $14.50 6,438,014
2023-02-24 $13.62 $13.91 $13.37 $13.54 $13.54 6,196,964
2023-02-23 $14.79 $14.96 $13.62 $13.62 $13.62 6,756,556
2023-02-22 $13.21 $13.68 $13.19 $13.57 $13.57 8,611,370
2023-02-21 $13.30 $13.60 $13.14 $13.23 $13.23 8,623,761
2023-02-17 $13.98 $14.03 $13.62 $13.76 $13.76 6,370,538
2023-02-16 $14.52 $14.59 $14.24 $14.27 $14.27 4,487,144
2023-02-15 $14.18 $14.62 $14.15 $14.60 $14.60 4,143,353
2023-02-14 $14.29 $14.63 $14.22 $14.52 $14.52 2,821,721
2023-02-13 $14.56 $14.86 $14.49 $14.57 $14.57 3,718,837
2023-02-10 $14.22 $14.54 $14.19 $14.32 $14.32 2,934,626
2023-02-09 $14.83 $15.00 $14.53 $14.60 $14.60 4,479,312
2023-02-08 $14.60 $14.80 $14.37 $14.44 $14.44 5,404,823
2023-02-07 $15.12 $15.16 $14.44 $14.60 $14.60 8,681,250
2023-02-06 $14.76 $15.08 $14.34 $15.00 $15.00 4,445,619
2023-02-03 $15.47 $15.68 $15.17 $15.21 $15.21 4,287,226
2023-02-02 $15.91 $16.05 $15.61 $15.79 $15.79 4,093,963
2023-02-01 $15.89 $16.18 $15.55 $15.93 $15.93 4,742,791
2023-01-31 $14.98 $15.82 $14.92 $15.47 $15.47 6,626,016
2023-01-30 $14.79 $14.96 $14.10 $14.90 $14.90 4,358,822
2023-01-27 $15.85 $15.93 $15.37 $15.44 $15.44 3,080,164
2023-01-26 $15.23 $15.90 $15.18 $15.88 $15.88 3,814,401
2023-01-25 $14.98 $15.37 $14.95 $15.08 $15.08 2,330,227
2023-01-24 $14.85 $15.17 $14.65 $15.09 $15.09 2,679,467
2023-01-23 $15.17 $15.32 $14.76 $14.86 $14.86 2,530,486
2023-01-20 $15.25 $15.35 $15.04 $15.18 $15.18 3,602,829
2023-01-19 $15.02 $15.36 $14.87 $14.95 $14.95 4,472,842
2023-01-18 $15.05 $15.23 $14.71 $14.81 $14.81 4,675,612
2023-01-17 $15.30 $15.46 $14.81 $14.90 $14.90 6,032,071
2023-01-13 $15.50 $15.99 $15.40 $15.67 $15.67 5,752,418
2023-01-12 $14.93 $15.38 $14.92 $15.17 $15.17 4,386,793
2023-01-11 $15.13 $15.35 $14.98 $15.21 $15.21 4,655,401
2023-01-10 $15.10 $15.17 $14.79 $15.15 $15.15 4,644,105
2023-01-09 $15.68 $15.82 $14.88 $14.90 $14.90 4,441,090
2023-01-06 $15.31 $15.54 $15.17 $15.40 $15.40 3,612,289
2023-01-05 $14.90 $15.71 $14.78 $15.59 $15.59 6,962,299
2023-01-04 $14.84 $15.30 $14.84 $15.06 $15.06 6,553,745
2023-01-03 $14.00 $14.59 $13.95 $14.37 $14.37 5,822,909
2022-12-30 $13.40 $13.72 $13.29 $13.64 $13.64 5,014,717
2022-12-29 $13.65 $13.87 $13.50 $13.76 $13.76 4,408,342
2022-12-28 $13.74 $13.98 $13.57 $13.69 $13.69 4,054,815
2022-12-27 $13.63 $14.24 $13.45 $13.87 $13.87 3,283,838
2022-12-23 $13.54 $13.68 $13.44 $13.48 $13.48 3,230,985
2022-12-22 $13.80 $13.87 $13.47 $13.54 $13.54 3,140,735
2022-12-21 $13.05 $13.83 $12.97 $13.74 $13.74 3,842,421
2022-12-20 $13.38 $13.59 $13.12 $13.13 $13.13 4,028,799
2022-12-19 $13.38 $13.78 $13.32 $13.64 $13.64 8,336,761
2022-12-16 $13.21 $13.57 $13.15 $13.35 $13.35 7,247,069
2022-12-15 $13.33 $13.48 $13.10 $13.16 $13.16 7,666,481
2022-12-14 $13.16 $13.35 $13.10 $13.26 $13.26 7,938,267
2022-12-13 $13.19 $13.29 $13.00 $13.16 $13.16 9,156,738
2022-12-12 $12.76 $13.03 $12.71 $12.98 $12.98 6,842,109
2022-12-09 $12.98 $13.23 $12.68 $13.03 $13.03 11,942,007
2022-12-08 $12.88 $13.04 $12.77 $13.00 $13.00 10,645,490
2022-12-07 $12.18 $12.81 $12.14 $12.59 $12.59 9,999,953
2022-12-06 $12.54 $12.78 $12.33 $12.78 $12.78 8,380,518
2022-12-05 $12.54 $12.59 $12.05 $12.38 $12.38 13,392,767
2022-12-02 $11.28 $12.13 $11.23 $11.96 $11.96 7,489,141
2022-12-01 $10.69 $11.44 $10.66 $11.43 $11.43 5,920,327
2022-11-30 $10.40 $11.22 $10.40 $11.15 $11.15 11,893,077
2022-11-29 $10.15 $10.34 $9.98 $10.09 $10.09 8,190,065
2022-11-28 $9.68 $10.07 $9.55 $9.87 $9.87 6,180,743
2022-11-25 $9.56 $9.84 $9.45 $9.66 $9.66 4,917,552
2022-11-23 $9.50 $9.83 $9.37 $9.71 $9.71 5,336,772
2022-11-22 $9.00 $9.67 $9.00 $9.22 $9.22 6,125,135
2022-11-21 $9.15 $9.19 $8.81 $8.90 $8.90 4,659,256
2022-11-18 $9.21 $9.55 $9.21 $9.36 $9.36 4,315,897
2022-11-17 $8.67 $9.42 $8.55 $9.41 $9.41 5,665,885
2022-11-16 $9.05 $9.05 $8.67 $8.89 $8.89 3,871,533
2022-11-15 $9.21 $9.39 $9.10 $9.17 $9.17 6,933,152
2022-11-14 $8.80 $9.02 $8.71 $8.80 $8.80 5,279,447
2022-11-11 $8.58 $8.83 $8.44 $8.63 $8.63 6,403,526
2022-11-10 $8.06 $8.39 $8.02 $8.16 $8.16 4,857,724
2022-11-09 $8.00 $8.01 $7.62 $7.66 $7.66 5,804,165
2022-11-08 $8.06 $8.28 $7.90 $8.21 $8.21 3,722,607
2022-11-07 $8.34 $8.40 $8.15 $8.27 $8.27 3,766,224
2022-11-04 $8.20 $8.28 $7.73 $8.11 $8.11 6,329,223
2022-11-03 $7.10 $7.63 $7.10 $7.57 $7.57 3,894,013
2022-11-02 $7.45 $7.52 $7.19 $7.27 $7.27 5,004,840
2022-11-01 $7.61 $7.76 $7.31 $7.45 $7.45 5,295,266
2022-10-31 $6.79 $7.09 $6.79 $6.97 $6.97 4,163,709
2022-10-28 $6.85 $7.05 $6.73 $6.98 $6.98 4,864,561
2022-10-27 $7.29 $7.38 $7.03 $7.06 $7.06 7,634,467
2022-10-26 $7.12 $7.77 $7.03 $7.52 $7.52 11,270,857
2022-10-25 $7.23 $7.44 $6.89 $7.08 $7.08 6,988,163
2022-10-24 $6.72 $7.05 $6.36 $7.04 $7.04 8,250,627
2022-10-21 $7.28 $7.56 $7.14 $7.51 $7.51 3,528,634
2022-10-20 $7.50 $7.86 $7.38 $7.43 $7.43 4,149,897
2022-10-19 $7.62 $7.82 $7.27 $7.37 $7.37 4,991,400
2022-10-18 $8.10 $8.21 $7.76 $7.91 $7.91 5,945,193
2022-10-17 $7.95 $8.13 $7.78 $7.79 $7.79 4,710,194
2022-10-14 $8.24 $8.34 $7.72 $7.74 $7.74 4,886,328
2022-10-13 $7.86 $8.30 $7.71 $8.19 $8.19 3,909,044
2022-10-12 $7.94 $8.24 $7.78 $8.15 $8.15 3,122,422
2022-10-11 $7.94 $8.32 $7.80 $7.98 $7.98 5,039,749
2022-10-10 $8.37 $8.37 $7.85 $8.09 $8.09 2,752,673
2022-10-07 $8.48 $8.65 $8.40 $8.50 $8.50 2,927,869
2022-10-06 $8.85 $9.02 $8.64 $8.65 $8.65 2,745,815
2022-10-05 $9.00 $9.19 $8.80 $8.94 $8.94 2,898,763
2022-10-04 $8.70 $9.08 $8.68 $9.06 $9.06 6,174,551
2022-10-03 $8.40 $8.62 $8.29 $8.51 $8.51 2,492,415
2022-09-30 $8.21 $8.54 $8.16 $8.41 $8.41 4,763,861
2022-09-29 $8.34 $8.54 $8.19 $8.32 $8.32 3,868,939
2022-09-28 $8.14 $8.75 $8.14 $8.70 $8.70 5,054,225
2022-09-27 $9.22 $9.22 $8.26 $8.38 $8.38 9,053,507
2022-09-26 $9.30 $9.54 $9.21 $9.31 $9.31 2,626,454
2022-09-23 $9.18 $9.38 $9.03 $9.18 $9.18 3,276,828
2022-09-22 $9.41 $9.66 $9.34 $9.46 $9.46 2,708,199
2022-09-21 $9.63 $9.68 $9.30 $9.31 $9.31 3,496,406
2022-09-20 $9.90 $10.17 $9.82 $9.90 $9.90 2,952,821
2022-09-19 $9.21 $9.97 $9.20 $9.97 $9.97 4,475,585
2022-09-16 $10.04 $10.10 $9.19 $9.41 $9.41 6,465,906
2022-09-15 $10.50 $10.82 $10.47 $10.56 $10.56 3,107,892
2022-09-14 $10.55 $10.69 $10.43 $10.62 $10.62 2,857,890
2022-09-13 $10.57 $10.74 $10.45 $10.53 $10.53 3,531,796
2022-09-12 $10.74 $10.96 $10.56 $10.95 $10.95 2,668,240
2022-09-09 $10.64 $10.94 $10.63 $10.72 $10.72 5,040,255
2022-09-08 $10.25 $10.43 $10.11 $10.39 $10.39 4,134,960
2022-09-07 $9.83 $10.53 $9.68 $10.49 $10.49 8,489,376
2022-09-06 $10.46 $10.51 $9.80 $9.81 $9.81 4,173,052
2022-09-02 $11.15 $11.15 $10.58 $10.70 $10.70 4,454,920
2022-09-01 $11.43 $11.66 $11.26 $11.51 $11.51 5,918,466
2022-08-31 $11.10 $11.63 $10.92 $11.61 $11.61 13,438,882
2022-08-30 $10.91 $10.94 $10.62 $10.90 $10.90 5,793,024
2022-08-29 $11.28 $11.48 $10.84 $10.85 $10.85 5,625,315
2022-08-26 $11.75 $11.97 $11.16 $11.23 $11.23 8,011,046
2022-08-25 $10.91 $11.17 $10.79 $11.09 $11.09 8,200,610
2022-08-24 $10.29 $10.79 $10.14 $10.49 $10.49 7,347,743
2022-08-23 $10.78 $10.94 $10.49 $10.53 $10.53 8,080,086
2022-08-22 $10.47 $10.94 $10.19 $10.78 $10.78 13,310,685
2022-08-19 $9.12 $10.30 $9.12 $9.99 $9.99 10,483,713
2022-08-18 $9.81 $9.84 $9.34 $9.62 $9.62 6,969,347
2022-08-17 $9.98 $9.98 $9.78 $9.79 $9.79 3,938,472
2022-08-16 $9.91 $10.02 $9.72 $9.96 $9.96 3,934,678
2022-08-15 $9.54 $10.12 $9.47 $10.11 $10.11 4,979,775
2022-08-12 $9.74 $9.79 $9.40 $9.60 $9.60 5,380,350
2022-08-11 $10.20 $10.51 $9.91 $9.98 $9.98 5,288,222
2022-08-10 $9.92 $10.10 $9.61 $9.98 $9.98 3,055,945
2022-08-09 $9.98 $10.14 $9.78 $9.87 $9.87 4,058,440
2022-08-08 $10.00 $10.25 $9.90 $9.95 $9.95 5,221,796
2022-08-05 $9.53 $9.95 $9.53 $9.94 $9.94 4,014,250
2022-08-04 $9.98 $10.05 $9.72 $9.81 $9.81 4,112,746
2022-08-03 $9.14 $9.77 $9.06 $9.62 $9.62 4,690,540
2022-08-02 $8.74 $9.29 $8.59 $9.14 $9.14 7,565,811
2022-08-01 $8.94 $9.15 $8.73 $8.94 $8.94 5,629,014
2022-07-29 $9.18 $9.25 $8.96 $9.16 $9.16 6,265,908
2022-07-28 $9.73 $9.90 $9.26 $9.60 $9.60 4,401,158
2022-07-27 $9.58 $9.80 $9.28 $9.80 $9.80 3,545,917
2022-07-26 $9.78 $9.96 $9.46 $9.56 $9.56 4,802,870
2022-07-25 $9.66 $9.74 $9.44 $9.73 $9.73 4,105,391
2022-07-22 $9.81 $9.84 $9.52 $9.54 $9.54 3,911,698
2022-07-21 $9.88 $10.11 $9.64 $9.81 $9.81 8,445,490
2022-07-20 $9.96 $10.11 $9.61 $9.85 $9.85 4,243,600
2022-07-19 $10.05 $10.30 $9.90 $10.01 $10.01 5,449,553
2022-07-18 $9.83 $10.15 $9.83 $9.94 $9.94 4,009,022
2022-07-15 $9.47 $9.61 $8.98 $9.61 $9.61 6,434,588
2022-07-14 $10.01 $10.05 $9.60 $9.64 $9.64 7,099,612
2022-07-13 $9.65 $10.41 $9.62 $10.04 $10.04 5,212,713
2022-07-12 $9.56 $10.02 $9.51 $9.80 $9.80 4,101,315
2022-07-11 $9.70 $9.82 $9.50 $9.58 $9.58 5,206,318
2022-07-08 $10.42 $10.48 $10.05 $10.13 $10.13 3,047,561
2022-07-07 $10.16 $10.71 $10.02 $10.53 $10.53 5,953,957
2022-07-06 $9.96 $10.13 $9.57 $10.00 $10.00 6,849,090
2022-07-05 $10.00 $10.17 $9.85 $10.17 $10.17 3,908,141
2022-07-01 $9.87 $10.25 $9.84 $10.18 $10.18 3,229,711
2022-06-30 $9.97 $10.00 $9.52 $9.89 $9.89 6,296,408
2022-06-29 $10.03 $10.20 $9.89 $10.15 $10.15 5,904,883
2022-06-28 $10.62 $10.66 $10.08 $10.16 $10.16 6,405,175
2022-06-27 $11.38 $11.58 $10.54 $10.66 $10.66 7,942,895
2022-06-24 $11.14 $11.24 $10.83 $11.11 $11.11 6,453,182
2022-06-23 $10.81 $11.30 $10.73 $11.00 $11.00 7,079,226
2022-06-22 $10.31 $10.77 $10.12 $10.63 $10.63 6,993,929
2022-06-21 $10.77 $11.12 $10.73 $10.75 $10.75 6,574,350
2022-06-17 $10.78 $10.85 $10.16 $10.56 $10.56 9,270,958
2022-06-16 $10.49 $10.61 $10.13 $10.32 $10.32 6,186,234
2022-06-15 $10.93 $10.98 $10.57 $10.81 $10.81 7,623,797
2022-06-14 $10.15 $10.97 $10.14 $10.80 $10.80 6,017,526
2022-06-13 $10.12 $10.27 $9.73 $9.96 $9.96 8,226,920
2022-06-10 $10.37 $10.78 $10.35 $10.56 $10.56 8,849,738
2022-06-09 $10.40 $10.62 $10.33 $10.37 $10.37 5,489,478
2022-06-08 $10.35 $11.20 $10.26 $10.88 $10.88 8,727,764
2022-06-07 $9.95 $10.25 $9.87 $10.22 $10.22 4,911,719
2022-06-06 $10.00 $10.32 $9.91 $10.09 $10.09 7,406,470
2022-06-03 $9.51 $9.68 $9.42 $9.48 $9.48 3,859,000
2022-06-02 $9.14 $9.90 $9.11 $9.74 $9.74 9,204,251
2022-06-01 $9.30 $9.53 $9.05 $9.12 $9.12 4,383,057
2022-05-31 $9.48 $9.71 $9.19 $9.30 $9.30 11,610,562
2022-05-27 $8.99 $9.12 $8.71 $9.11 $9.11 5,378,510
2022-05-26 $8.50 $9.00 $8.49 $8.98 $8.98 6,413,999
2022-05-25 $7.89 $8.44 $7.84 $8.38 $8.38 5,415,148
2022-05-24 $8.36 $8.38 $7.76 $7.81 $7.81 8,053,138
2022-05-23 $8.59 $8.82 $8.50 $8.64 $8.64 9,027,286
2022-05-20 $8.48 $8.85 $8.44 $8.64 $8.64 8,058,847
2022-05-19 $7.84 $8.86 $7.79 $8.57 $8.57 11,434,573
2022-05-18 $8.14 $8.66 $8.09 $8.39 $8.39 14,778,912
2022-05-17 $8.50 $8.96 $8.30 $8.43 $8.43 7,844,798
2022-05-16 $8.08 $8.53 $8.05 $8.14 $8.14 6,116,923
2022-05-13 $7.53 $8.37 $7.53 $8.18 $8.18 11,702,422
2022-05-12 $7.00 $7.52 $6.93 $7.35 $7.35 8,558,187
2022-05-11 $7.52 $7.80 $7.18 $7.19 $7.19 7,237,298
2022-05-10 $7.20 $7.58 $7.08 $7.44 $7.44 9,414,869
2022-05-09 $7.10 $7.28 $6.92 $6.97 $6.97 8,347,822
2022-05-06 $7.46 $7.62 $7.25 $7.36 $7.36 6,154,069
2022-05-05 $7.95 $8.16 $7.45 $7.52 $7.52 8,189,461
2022-05-04 $7.78 $8.35 $7.70 $8.35 $8.35 5,213,929
2022-05-03 $7.88 $8.25 $7.88 $8.07 $8.07 6,123,399
2022-05-02 $7.51 $8.01 $7.41 $7.91 $7.91 5,671,766
2022-04-29 $7.87 $8.04 $7.65 $7.66 $7.66 10,247,828
2022-04-28 $7.18 $7.37 $7.00 $7.19 $7.19 5,049,837
2022-04-27 $6.94 $7.31 $6.93 $7.20 $7.20 8,483,944
2022-04-26 $6.97 $6.99 $6.72 $6.81 $6.81 6,891,164
2022-04-25 $6.82 $7.04 $6.66 $6.98 $6.98 8,955,035
2022-04-22 $7.12 $7.46 $6.94 $7.07 $7.07 10,812,223
2022-04-21 $7.41 $7.44 $7.07 $7.13 $7.13 10,704,770
2022-04-20 $7.49 $7.52 $7.29 $7.38 $7.38 5,233,048
2022-04-19 $7.58 $7.66 $7.25 $7.57 $7.57 11,327,193
2022-04-18 $7.67 $7.74 $7.44 $7.65 $7.65 12,967,136
2022-04-14 $7.81 $7.90 $7.65 $7.73 $7.73 9,452,000
2022-04-13 $7.66 $8.11 $7.60 $7.92 $7.92 13,658,154
2022-04-12 $8.18 $8.38 $7.69 $7.73 $7.73 13,535,339
2022-04-11 $7.98 $8.39 $7.86 $8.10 $8.10 6,723,218
2022-04-08 $8.39 $8.43 $8.10 $8.10 $8.10 9,743,397
2022-04-07 $8.79 $8.88 $8.28 $8.39 $8.39 7,054,547
2022-04-06 $9.16 $9.18 $8.80 $9.03 $9.03 10,992,400
2022-04-05 $9.63 $9.63 $9.17 $9.31 $9.31 4,989,238
2022-04-04 $9.95 $9.95 $9.46 $9.64 $9.64 7,136,435
2022-04-01 $9.79 $10.14 $9.30 $9.35 $9.35 14,049,472
2022-03-31 $9.77 $9.80 $8.99 $9.00 $9.00 11,118,737
2022-03-30 $9.45 $9.68 $9.13 $9.21 $9.21 6,184,864
2022-03-29 $9.40 $9.77 $9.37 $9.58 $9.58 7,886,658
2022-03-28 $9.24 $9.33 $8.72 $9.21 $9.21 10,012,347
2022-03-25 $9.19 $9.48 $9.00 $9.30 $9.30 8,795,802
2022-03-24 $9.13 $9.49 $8.99 $9.46 $9.46 10,614,233
2022-03-23 $9.15 $9.64 $9.02 $9.42 $9.42 11,730,225
2022-03-22 $9.02 $9.60 $8.98 $9.34 $9.34 12,206,805
2022-03-21 $8.15 $8.79 $8.01 $8.77 $8.77 12,987,504
2022-03-18 $7.69 $8.87 $7.68 $8.87 $8.87 12,428,650
2022-03-17 $7.79 $8.01 $7.32 $7.81 $7.81 11,758,489
2022-03-16 $7.62 $8.56 $7.33 $8.48 $8.48 20,434,951
2022-03-15 $5.76 $6.55 $5.75 $6.43 $6.43 16,103,878
2022-03-14 $6.04 $6.56 $6.02 $6.04 $6.04 16,489,826
2022-03-11 $7.17 $7.19 $6.50 $6.56 $6.56 10,142,957
2022-03-10 $7.62 $7.66 $7.11 $7.18 $7.18 10,252,468
2022-03-09 $7.93 $8.08 $7.84 $7.97 $7.97 8,082,655
2022-03-08 $7.55 $7.85 $7.30 $7.67 $7.67 6,545,216
2022-03-07 $7.61 $7.71 $7.40 $7.48 $7.48 8,273,303
2022-03-04 $8.16 $8.27 $7.67 $7.72 $7.72 8,055,938
2022-03-03 $8.71 $8.73 $8.09 $8.30 $8.30 11,063,495
2022-03-02 $8.53 $8.76 $8.28 $8.58 $8.58 8,381,640
2022-03-01 $8.74 $9.19 $8.39 $8.46 $8.46 7,817,442
2022-02-28 $8.77 $8.89 $8.50 $8.67 $8.67 10,884,796
2022-02-25 $8.57 $9.07 $8.53 $9.05 $9.05 9,220,250
2022-02-24 $8.29 $9.02 $8.08 $8.89 $8.89 13,376,868
2022-02-23 $8.90 $9.16 $8.48 $8.67 $8.67 15,732,068
2022-02-22 $9.80 $10.08 $9.69 $9.84 $9.84 9,263,750
2022-02-18 $10.20 $10.46 $10.05 $10.14 $10.14 7,628,673
2022-02-17 $10.26 $10.70 $10.26 $10.43 $10.43 9,238,829
2022-02-16 $10.20 $10.39 $10.04 $10.26 $10.26 5,065,809
2022-02-15 $9.83 $10.30 $9.83 $10.29 $10.29 5,206,304
2022-02-14 $9.64 $9.82 $9.51 $9.68 $9.68 4,586,578
2022-02-11 $9.93 $10.19 $9.65 $9.76 $9.76 4,555,958
2022-02-10 $9.73 $10.38 $9.58 $9.93 $9.93 6,527,212
2022-02-09 $9.45 $10.07 $9.37 $10.05 $10.05 6,905,826
2022-02-08 $8.80 $9.39 $8.80 $9.38 $9.38 4,493,968
2022-02-07 $8.95 $9.18 $8.83 $8.85 $8.85 3,092,182
2022-02-04 $8.80 $9.16 $8.67 $9.06 $9.06 3,098,564
2022-02-03 $8.89 $9.08 $8.73 $8.73 $8.73 3,490,336
2022-02-02 $9.47 $9.51 $8.96 $9.05 $9.05 5,642,177
2022-02-01 $9.31 $9.56 $9.26 $9.51 $9.51 6,012,333
2022-01-31 $8.50 $9.32 $8.34 $9.31 $9.31 7,625,525
2022-01-28 $8.13 $8.20 $7.79 $8.19 $8.19 4,495,861
2022-01-27 $8.42 $8.49 $8.06 $8.12 $8.12 5,891,495
2022-01-26 $8.92 $9.00 $8.45 $8.48 $8.48 6,920,828
2022-01-25 $8.54 $8.92 $8.50 $8.82 $8.82 5,118,628
2022-01-24 $8.50 $8.79 $8.28 $8.76 $8.76 7,142,442
2022-01-21 $9.29 $9.37 $8.76 $8.86 $8.86 7,879,298
2022-01-20 $9.65 $9.77 $9.27 $9.29 $9.29 8,638,013
2022-01-19 $9.26 $9.34 $8.99 $9.14 $9.14 5,375,681
2022-01-18 $9.04 $9.45 $9.01 $9.22 $9.22 7,180,704
2022-01-14 $9.03 $9.40 $8.95 $9.29 $9.29 8,182,950
2022-01-13 $9.19 $9.36 $9.06 $9.10 $9.10 6,190,806
2022-01-12 $9.72 $9.86 $9.40 $9.55 $9.55 9,637,459
2022-01-11 $8.95 $9.47 $8.78 $9.34 $9.34 8,894,290
2022-01-10 $8.89 $9.05 $8.58 $8.89 $8.89 10,438,999
2022-01-07 $8.45 $9.12 $8.33 $8.92 $8.92 13,620,145
2022-01-06 $7.98 $8.40 $7.83 $8.29 $8.29 7,123,344
2022-01-05 $7.84 $8.27 $7.67 $7.80 $7.80 7,816,561
2022-01-04 $8.20 $8.21 $7.75 $8.01 $8.01 8,522,766
2022-01-03 $8.38 $8.59 $8.17 $8.37 $8.37 5,399,161
2021-12-31 $8.32 $8.64 $8.25 $8.40 $8.40 7,722,891
2021-12-30 $7.52 $8.57 $7.51 $8.43 $8.43 10,368,645
2021-12-29 $7.71 $7.81 $7.48 $7.50 $7.50 7,379,321
2021-12-28 $8.03 $8.03 $7.68 $7.80 $7.80 8,703,234
2021-12-27 $8.31 $8.65 $8.17 $8.24 $8.24 6,058,868
2021-12-23 $8.33 $8.54 $8.10 $8.46 $8.46 4,936,986
2021-12-22 $8.26 $8.51 $8.12 $8.44 $8.44 5,982,852
2021-12-21 $8.16 $8.44 $8.15 $8.37 $8.37 10,038,520
2021-12-20 $8.07 $8.24 $7.93 $8.03 $8.03 6,829,479
2021-12-17 $8.40 $8.60 $8.23 $8.30 $8.30 12,630,634
2021-12-16 $8.98 $9.28 $8.42 $8.47 $8.47 13,601,528
2021-12-15 $8.82 $8.85 $8.46 $8.80 $8.80 7,105,936
2021-12-14 $8.91 $9.13 $8.68 $8.85 $8.85 5,987,545
2021-12-13 $9.19 $9.22 $8.79 $9.00 $9.00 10,502,664
2021-12-10 $9.35 $9.60 $9.17 $9.33 $9.33 11,081,241
2021-12-09 $9.80 $9.99 $9.38 $9.42 $9.42 7,500,018
2021-12-08 $9.81 $10.20 $9.50 $9.80 $9.80 7,429,468
2021-12-07 $9.47 $10.04 $9.40 $10.00 $10.00 9,370,030
2021-12-06 $9.08 $9.26 $8.75 $9.15 $9.15 9,093,612
2021-12-03 $9.76 $9.86 $8.97 $9.16 $9.16 13,613,186
2021-12-02 $9.62 $10.05 $9.42 $10.05 $10.05 12,532,931
2021-12-01 $9.90 $10.20 $9.52 $9.56 $9.56 7,086,518
2021-11-30 $9.60 $9.88 $9.39 $9.77 $9.77 14,645,461
2021-11-29 $9.79 $9.83 $9.60 $9.66 $9.66 5,312,094
2021-11-26 $9.97 $10.08 $9.64 $9.84 $9.84 5,591,792
2021-11-24 $9.69 $10.39 $9.66 $10.31 $10.31 8,212,824
2021-11-23 $10.12 $10.13 $9.63 $9.65 $9.65 8,030,415
2021-11-22 $9.78 $10.25 $9.72 $10.15 $10.15 9,180,981
2021-11-19 $9.84 $10.34 $9.72 $10.04 $10.04 10,855,314
2021-11-18 $10.63 $11.32 $9.81 $10.03 $10.03 30,656,208
2021-11-17 $12.50 $12.54 $11.99 $12.23 $12.23 6,927,276
2021-11-16 $12.90 $13.02 $12.44 $12.58 $12.58 7,024,042
2021-11-15 $13.00 $13.00 $12.66 $12.89 $12.89 7,405,339
2021-11-12 $12.61 $12.91 $12.40 $12.91 $12.91 9,005,409
2021-11-11 $12.09 $12.57 $12.06 $12.45 $12.45 9,516,359
2021-11-10 $11.64 $12.09 $11.56 $11.66 $11.66 6,183,775
2021-11-09 $11.43 $11.82 $11.38 $11.60 $11.60 5,717,036
2021-11-08 $11.22 $11.49 $11.18 $11.38 $11.38 4,574,982
2021-11-05 $11.21 $11.40 $10.94 $11.02 $11.02 8,715,971
2021-11-04 $11.70 $11.91 $11.24 $11.25 $11.25 5,655,060
2021-11-03 $11.52 $11.84 $11.32 $11.52 $11.52 6,774,029
2021-11-02 $11.55 $11.67 $11.23 $11.46 $11.46 8,199,817
2021-11-01 $11.14 $11.95 $11.13 $11.92 $11.92 6,587,548
2021-10-29 $11.38 $11.44 $11.08 $11.16 $11.16 5,616,291
2021-10-28 $11.60 $11.68 $11.24 $11.45 $11.45 9,340,830
2021-10-27 $11.71 $12.15 $11.55 $11.68 $11.68 6,904,592
2021-10-26 $12.51 $12.51 $11.62 $11.88 $11.88 9,228,002
2021-10-25 $12.55 $12.70 $12.00 $12.46 $12.46 5,802,415
2021-10-22 $12.73 $13.00 $12.36 $12.46 $12.46 5,531,369
2021-10-21 $12.45 $12.95 $12.42 $12.78 $12.78 5,696,449
2021-10-20 $12.60 $13.32 $12.46 $12.50 $12.50 13,220,562
2021-10-19 $11.68 $12.49 $11.62 $12.42 $12.42 11,446,249
2021-10-18 $11.43 $11.67 $11.28 $11.45 $11.45 4,852,326
2021-10-15 $11.46 $11.92 $11.23 $11.47 $11.47 9,462,939
2021-10-14 $11.51 $11.58 $11.16 $11.32 $11.32 6,238,171
2021-10-13 $11.28 $11.81 $11.28 $11.70 $11.70 8,555,059
2021-10-12 $11.18 $11.56 $11.14 $11.24 $11.24 5,840,139
2021-10-11 $11.74 $11.74 $11.16 $11.18 $11.18 6,850,081
2021-10-08 $11.19 $11.51 $11.15 $11.30 $11.30 6,913,077
2021-10-07 $10.93 $11.31 $10.87 $11.02 $11.02 11,125,444
2021-10-06 $10.41 $10.71 $10.15 $10.47 $10.47 6,526,687
2021-10-05 $10.52 $10.70 $10.38 $10.44 $10.44 8,200,091
2021-10-04 $10.68 $10.79 $10.44 $10.47 $10.47 7,058,683
2021-10-01 $11.15 $11.25 $10.69 $10.92 $10.92 7,276,489
2021-09-30 $11.00 $11.46 $10.99 $11.14 $11.14 8,677,992
2021-09-29 $11.15 $11.47 $10.94 $10.99 $10.99 8,465,301
2021-09-28 $11.88 $12.03 $11.30 $11.36 $11.36 13,928,836
2021-09-27 $11.91 $11.97 $11.35 $11.93 $11.93 13,655,045
2021-09-24 $11.60 $11.96 $11.44 $11.96 $11.96 9,075,701
2021-09-23 $12.12 $12.24 $11.38 $12.03 $12.03 20,058,160
2021-09-22 $12.29 $12.95 $12.26 $12.73 $12.73 12,606,482
2021-09-21 $12.23 $12.36 $12.05 $12.29 $12.29 8,550,363
2021-09-20 $12.44 $12.50 $11.96 $12.23 $12.23 13,500,482
2021-09-17 $13.05 $13.25 $12.72 $12.86 $12.86 9,816,686
2021-09-16 $13.02 $13.02 $12.44 $12.82 $12.82 8,256,261
2021-09-15 $13.27 $13.38 $12.73 $13.17 $13.17 9,803,852
2021-09-14 $13.99 $14.03 $13.25 $13.49 $13.49 10,912,504
2021-09-13 $14.38 $14.43 $13.99 $14.11 $14.11 5,952,779
2021-09-10 $15.19 $15.38 $14.51 $14.62 $14.62 6,209,163
2021-09-09 $14.70 $15.22 $14.54 $15.04 $15.04 5,451,731
2021-09-08 $15.53 $15.65 $14.86 $15.01 $15.01 7,604,987
2021-09-07 $15.71 $16.36 $15.46 $15.56 $15.56 8,475,455
2021-09-03 $15.15 $15.57 $15.10 $15.40 $15.40 11,548,263
2021-09-02 $15.87 $16.20 $15.59 $15.68 $15.68 10,494,165
2021-09-01 $14.97 $16.42 $14.95 $16.06 $16.06 17,013,926
2021-08-31 $14.57 $14.87 $14.43 $14.79 $14.79 18,208,154
2021-08-30 $14.41 $14.43 $13.95 $14.30 $14.30 11,660,400
2021-08-27 $14.66 $14.70 $14.26 $14.43 $14.43 8,361,385
2021-08-26 $15.45 $15.47 $14.71 $14.78 $14.78 10,495,936
2021-08-25 $15.22 $15.58 $14.65 $15.56 $15.56 13,421,932
2021-08-24 $14.90 $15.67 $14.77 $15.44 $15.44 16,608,905
2021-08-23 $13.31 $14.18 $13.27 $14.01 $14.01 11,427,135
2021-08-20 $13.28 $14.10 $13.02 $13.22 $13.22 16,977,673
2021-08-19 $13.87 $13.88 $13.03 $13.15 $13.15 15,719,396
2021-08-18 $13.75 $14.43 $13.44 $14.26 $14.26 26,014,095
2021-08-17 $14.93 $15.16 $13.84 $14.66 $14.66 15,708,938
2021-08-16 $16.04 $16.04 $15.43 $15.48 $15.48 8,278,413
2021-08-13 $16.70 $16.70 $16.13 $16.26 $16.26 7,499,624
2021-08-12 $17.26 $17.31 $16.47 $16.66 $16.66 8,307,060
2021-08-11 $17.66 $17.66 $17.00 $17.37 $17.37 6,621,415
2021-08-10 $17.80 $17.91 $17.31 $17.42 $17.42 6,277,199
2021-08-09 $17.45 $17.88 $17.31 $17.70 $17.70 8,233,615
2021-08-06 $17.60 $17.85 $17.15 $17.30 $17.30 5,754,047
2021-08-05 $17.33 $17.75 $17.13 $17.49 $17.49 6,761,787
2021-08-04 $17.74 $18.33 $17.40 $17.62 $17.62 7,341,148
2021-08-03 $16.68 $17.44 $16.36 $17.37 $17.37 8,524,005
2021-08-02 $16.61 $17.24 $16.32 $16.90 $16.90 6,692,771
2021-07-30 $16.56 $17.08 $16.36 $16.63 $16.63 5,965,533
2021-07-29 $17.45 $17.45 $16.29 $16.72 $16.72 10,334,763
2021-07-28 $16.85 $17.71 $16.82 $17.01 $17.01 14,353,028
2021-07-27 $16.00 $16.22 $15.19 $15.72 $15.72 25,405,030
2021-07-26 $16.22 $17.27 $15.62 $16.44 $16.44 15,209,658
2021-07-23 $17.30 $17.32 $16.63 $17.06 $17.06 10,250,812
2021-07-22 $18.30 $18.32 $17.75 $18.03 $18.03 4,837,194
2021-07-21 $17.80 $18.26 $17.46 $18.15 $18.15 5,722,503
2021-07-20 $17.98 $18.18 $17.43 $18.03 $18.03 5,890,840
2021-07-19 $18.31 $18.33 $17.61 $17.81 $17.81 6,852,007
2021-07-16 $19.51 $19.56 $18.46 $18.58 $18.58 8,911,297
2021-07-15 $19.56 $19.90 $19.23 $19.67 $19.67 6,280,029
2021-07-14 $19.59 $19.90 $19.27 $19.40 $19.40 7,858,136
2021-07-13 $19.00 $19.73 $18.87 $19.63 $19.63 9,566,910
2021-07-12 $18.75 $19.08 $18.41 $18.73 $18.73 6,427,085
2021-07-09 $18.20 $18.91 $17.82 $18.78 $18.78 8,415,404
2021-07-08 $17.75 $18.33 $17.36 $18.17 $18.17 8,401,304
2021-07-07 $18.97 $19.39 $17.73 $18.28 $18.28 8,995,388
2021-07-06 $18.75 $18.79 $18.07 $18.62 $18.62 11,537,516
2021-07-02 $19.10 $19.34 $18.81 $18.97 $18.97 6,276,887
2021-07-01 $20.08 $20.13 $18.81 $19.06 $19.06 12,410,405
2021-06-30 $19.89 $20.70 $19.66 $20.08 $20.08 11,824,911
2021-06-29 $19.10 $20.10 $18.97 $20.00 $20.00 12,845,182
2021-06-28 $19.42 $19.65 $18.79 $19.10 $19.10 10,102,016
2021-06-25 $20.20 $20.48 $19.05 $19.29 $19.29 14,517,605
2021-06-24 $18.26 $19.94 $18.20 $19.85 $19.85 19,977,836
2021-06-23 $17.73 $18.65 $17.56 $18.10 $18.10 12,659,931
2021-06-22 $17.77 $17.80 $17.28 $17.52 $17.52 18,345,926
2021-06-21 $18.75 $18.83 $17.10 $17.65 $17.65 29,635,654
2021-06-18 $19.58 $19.86 $18.83 $18.91 $18.91 13,416,197
2021-06-17 $20.62 $20.77 $19.24 $19.65 $19.65 17,053,505
2021-06-16 $21.10 $21.11 $19.81 $20.62 $20.62 8,942,282
2021-06-15 $21.79 $21.88 $20.75 $20.88 $20.88 10,514,643
2021-06-14 $22.00 $22.52 $21.68 $21.97 $21.97 5,977,960
2021-06-11 $22.33 $22.43 $21.90 $22.18 $22.18 4,038,954
2021-06-10 $22.42 $22.53 $21.95 $22.18 $22.18 6,190,100
2021-06-09 $21.66 $23.05 $21.30 $22.25 $22.25 9,570,397
2021-06-08 $21.69 $21.92 $21.03 $21.21 $21.21 13,285,451
2021-06-07 $23.43 $23.43 $20.65 $21.55 $21.55 25,707,231
2021-06-04 $23.45 $23.84 $23.26 $23.33 $23.33 6,365,278
2021-06-03 $23.60 $23.73 $22.82 $23.24 $23.24 9,089,533
2021-06-02 $23.80 $24.28 $23.25 $23.85 $23.85 8,860,007
2021-06-01 $24.07 $24.49 $23.53 $24.05 $24.05 11,379,408
2021-05-28 $22.57 $23.44 $22.50 $23.13 $23.13 7,088,130
2021-05-27 $22.67 $22.85 $22.26 $22.54 $22.54 7,091,414
2021-05-26 $23.14 $23.19 $21.97 $22.58 $22.58 10,812,579
2021-05-25 $23.60 $24.20 $22.65 $23.05 $23.05 17,495,082
2021-05-24 $22.65 $23.83 $22.43 $23.43 $23.43 13,977,874
2021-05-21 $22.30 $22.81 $21.68 $22.68 $22.68 22,027,622
2021-05-20 $22.00 $22.75 $21.56 $22.10 $22.10 18,680,859
2021-05-19 $22.55 $23.07 $21.50 $21.89 $21.89 34,243,583
2021-05-18 $24.22 $25.24 $23.51 $24.69 $24.69 20,573,945
2021-05-17 $25.39 $25.87 $23.95 $24.31 $24.31 17,755,668
2021-05-14 $24.24 $25.42 $23.77 $25.24 $25.24 9,029,022
2021-05-13 $25.61 $26.00 $23.74 $24.00 $24.00 14,682,189
2021-05-12 $25.51 $26.53 $25.34 $25.71 $25.71 11,164,101
2021-05-11 $25.29 $26.12 $24.13 $25.75 $25.75 10,226,576
2021-05-10 $27.69 $27.77 $25.40 $25.78 $25.78 19,799,652
2021-05-07 $29.24 $29.60 $28.16 $28.25 $28.25 7,304,710
2021-05-06 $29.31 $29.78 $28.69 $28.94 $28.94 6,251,888
2021-05-05 $29.06 $30.50 $29.06 $29.31 $29.31 5,270,700
2021-05-04 $30.43 $30.69 $28.61 $28.93 $28.93 19,352,723
2021-05-03 $31.13 $31.53 $30.15 $30.49 $30.49 5,824,512
2021-04-30 $30.55 $31.02 $30.33 $30.77 $30.77 5,583,715
2021-04-29 $32.38 $32.55 $30.52 $31.00 $31.00 10,404,043
2021-04-28 $33.27 $33.69 $31.40 $32.12 $32.12 7,992,712
2021-04-27 $32.95 $33.97 $32.51 $33.09 $33.09 14,268,997
2021-04-26 $31.09 $32.50 $30.80 $32.45 $32.45 9,027,791
2021-04-23 $30.55 $31.93 $30.50 $31.75 $31.75 15,212,246
2021-04-22 $30.00 $30.78 $29.12 $29.98 $29.98 10,831,128
2021-04-21 $27.41 $29.78 $27.04 $29.59 $29.59 18,104,072
2021-04-20 $28.43 $28.71 $26.13 $27.17 $27.17 17,345,518
2021-04-19 $28.98 $29.63 $28.35 $28.94 $28.94 15,187,023
2021-04-16 $28.30 $28.86 $27.52 $28.43 $28.43 16,612,808
2021-04-15 $28.65 $28.95 $27.30 $27.73 $27.73 12,165,241
2021-04-14 $27.50 $28.99 $27.35 $27.96 $27.96 13,189,537
2021-04-13 $26.49 $28.49 $25.32 $27.29 $27.29 17,536,146
2021-04-12 $28.48 $28.80 $26.16 $26.41 $26.41 33,128,214
2021-04-09 $28.86 $30.17 $28.08 $28.47 $28.47 25,068,567
2021-04-08 $30.20 $30.23 $28.72 $29.04 $29.04 18,546,866
2021-04-07 $31.10 $31.49 $29.50 $29.51 $29.51 19,057,572
2021-04-06 $29.32 $32.21 $29.28 $31.50 $31.50 24,851,522
2021-04-05 $30.20 $30.49 $28.55 $29.78 $29.78 17,643,084
2021-04-01 $31.01 $31.67 $29.75 $30.14 $30.14 19,352,554
2021-03-31 $31.49 $31.93 $29.68 $29.86 $29.86 21,849,355
2021-03-30 $30.43 $32.39 $29.97 $30.93 $30.93 52,122,127
2021-03-29 $32.40 $32.50 $28.07 $28.47 $28.47 80,750,543
2021-03-26 $30.00 $34.87 $24.98 $31.19 $31.19 186,014,894
2021-03-25 $34.37 $35.18 $31.58 $31.95 $31.95 18,147,940
2021-03-24 $45.11 $45.49 $35.08 $35.81 $35.81 20,745,955
2021-03-23 $44.50 $46.00 $43.72 $45.58 $45.58 8,897,721
2021-03-22 $45.28 $45.45 $43.52 $45.25 $45.25 8,467,810
2021-03-19 $44.50 $45.50 $44.06 $45.45 $45.45 10,825,853
2021-03-18 $43.43 $44.75 $43.22 $44.46 $44.46 8,689,126
2021-03-17 $42.32 $44.34 $41.61 $44.11 $44.11 7,163,931
2021-03-16 $41.86 $43.02 $41.53 $42.92 $42.92 5,443,490
2021-03-15 $42.49 $42.49 $40.64 $41.70 $41.70 8,230,313
2021-03-12 $41.64 $42.35 $40.83 $42.20 $42.20 3,726,957
2021-03-11 $42.00 $42.59 $41.61 $42.41 $42.41 14,037,615
2021-03-10 $41.94 $42.13 $40.84 $42.01 $42.01 7,396,124
2021-03-09 $40.68 $41.94 $40.19 $41.59 $41.59 10,246,196
2021-03-08 $40.10 $40.85 $38.91 $40.64 $40.64 5,917,099
2021-03-05 $39.71 $41.26 $39.02 $41.22 $41.22 8,458,932
2021-03-04 $38.71 $40.29 $37.78 $39.78 $39.78 13,224,801
2021-03-03 $39.39 $40.41 $38.92 $40.34 $40.34 10,983,112
2021-03-02 $38.75 $39.36 $38.21 $39.08 $39.08 6,787,142
2021-03-01 $37.77 $39.41 $37.70 $38.74 $38.74 4,183,571
2021-02-26 $37.93 $38.15 $36.09 $37.32 $37.32 12,638,089
2021-02-25 $38.01 $38.78 $35.90 $38.45 $38.45 14,222,971
2021-02-24 $36.27 $36.45 $34.52 $36.16 $36.16 8,923,641
2021-02-23 $35.42 $36.53 $33.16 $36.42 $36.42 6,715,719
2021-02-22 $35.11 $36.67 $34.80 $36.48 $36.48 9,999,094
2021-02-19 $34.95 $37.96 $34.90 $36.23 $36.23 9,087,718
2021-02-18 $33.74 $34.41 $32.59 $34.36 $34.36 6,889,589
2021-02-17 $33.63 $34.54 $32.84 $34.50 $34.50 4,133,818
2021-02-16 $33.59 $34.01 $33.11 $33.57 $33.57 10,528,497
2021-02-12 $33.52 $33.89 $32.97 $33.09 $33.09 2,376,849
2021-02-11 $33.82 $34.26 $33.25 $33.64 $33.64 4,007,229
2021-02-10 $34.40 $34.55 $32.86 $33.60 $33.60 5,674,667
2021-02-09 $33.66 $33.90 $32.99 $33.80 $33.80 4,278,261
2021-02-08 $33.43 $33.74 $32.22 $33.70 $33.70 6,119,781
2021-02-05 $33.77 $34.20 $32.53 $33.10 $33.10 6,663,112
2021-02-04 $32.62 $34.00 $32.40 $33.58 $33.58 29,649,399
2021-02-03 $31.33 $32.98 $31.22 $32.29 $32.29 18,599,985
2021-02-02 $30.89 $31.44 $29.33 $31.32 $31.32 10,460,654
2021-02-01 $28.00 $29.80 $27.85 $29.25 $29.25 9,424,485
2021-01-29 $27.62 $28.11 $27.12 $27.42 $27.42 5,891,022
2021-01-28 $27.43 $27.98 $26.95 $27.69 $27.69 6,457,122
2021-01-27 $28.03 $28.17 $27.39 $27.48 $27.48 4,038,286
2021-01-26 $28.35 $28.89 $27.66 $28.47 $28.47 4,381,833
2021-01-25 $30.00 $30.23 $28.34 $29.08 $29.08 5,819,884
2021-01-22 $29.61 $30.07 $28.88 $29.41 $29.41 3,018,552
2021-01-21 $29.92 $30.17 $28.99 $29.76 $29.76 6,050,328
2021-01-20 $30.00 $30.62 $29.66 $29.83 $29.83 6,281,565
2021-01-19 $28.90 $30.88 $28.90 $29.64 $29.64 13,826,914
2021-01-15 $27.95 $28.56 $27.62 $28.24 $28.24 3,499,590
2021-01-14 $27.00 $28.67 $26.85 $27.90 $27.90 6,388,812
2021-01-13 $29.42 $29.45 $27.90 $28.59 $28.59 4,402,645
2021-01-12 $29.65 $29.83 $29.04 $29.35 $29.35 8,141,541
2021-01-11 $29.54 $29.92 $29.25 $29.78 $29.78 11,930,294
2021-01-08 $28.91 $30.12 $28.91 $30.01 $30.01 10,229,643
2021-01-07 $28.67 $29.21 $28.18 $29.07 $29.07 5,493,450
2021-01-06 $28.93 $29.15 $28.21 $28.58 $28.58 5,878,752
2021-01-05 $28.43 $29.00 $28.35 $28.97 $28.97 4,835,516
2021-01-04 $28.44 $28.72 $27.49 $28.30 $28.30 6,794,927
2020-12-31 $27.76 $28.12 $27.40 $28.11 $28.11 3,602,121
2020-12-30 $26.50 $28.38 $26.34 $27.76 $27.76 6,831,490
2020-12-29 $25.86 $26.27 $25.63 $26.08 $26.08 2,556,862
2020-12-28 $26.27 $26.45 $24.94 $25.79 $25.79 7,648,839
2020-12-24 $25.40 $26.32 $24.86 $26.31 $26.31 3,339,504
2020-12-23 $25.90 $25.90 $25.11 $25.73 $25.73 3,127,944
2020-12-22 $25.83 $26.12 $25.20 $25.73 $25.73 7,341,772
2020-12-21 $25.03 $26.29 $25.03 $25.50 $25.50 10,525,889
2020-12-18 $24.86 $25.66 $24.70 $25.35 $25.35 12,660,460
2020-12-17 $24.73 $25.00 $24.07 $24.88 $24.88 11,648,488
2020-12-16 $25.02 $25.16 $24.05 $24.65 $24.65 5,719,994
2020-12-15 $25.33 $25.49 $24.68 $24.94 $24.94 3,779,371
2020-12-14 $25.24 $25.44 $24.93 $25.12 $25.12 1,561,405
2020-12-11 $25.33 $25.91 $24.99 $25.02 $25.02 7,313,589
2020-12-10 $24.81 $25.57 $24.81 $25.36 $25.36 3,020,873
2020-12-09 $25.74 $25.74 $24.65 $24.90 $24.90 5,294,831
2020-12-08 $25.29 $25.91 $25.23 $25.56 $25.56 13,200,749
2020-12-07 $25.29 $26.10 $25.01 $25.20 $25.20 7,974,389
2020-12-04 $25.30 $25.47 $24.89 $25.22 $25.22 6,473,946
2020-12-03 $25.18 $25.26 $24.74 $25.08 $25.08 3,136,644
2020-12-02 $24.95 $25.19 $24.32 $25.13 $25.13 4,719,596
2020-12-01 $24.81 $25.43 $24.75 $25.40 $25.40 5,883,379
2020-11-30 $25.66 $25.68 $24.53 $25.54 $25.54 11,824,765
2020-11-27 $25.66 $26.07 $25.34 $26.00 $26.00 3,664,025
2020-11-25 $25.80 $25.97 $25.38 $25.85 $25.85 4,343,777
2020-11-24 $24.80 $26.03 $24.75 $25.80 $25.80 5,931,202
2020-11-23 $24.44 $24.88 $24.11 $24.80 $24.80 9,906,780
2020-11-20 $23.42 $24.33 $23.42 $24.24 $24.24 13,244,683
2020-11-19 $23.28 $23.36 $22.81 $23.32 $23.32 9,612,700
2020-11-18 $23.76 $23.80 $22.62 $23.40 $23.40 8,514,830
2020-11-17 $23.59 $24.01 $23.42 $23.74 $23.74 11,203,713
2020-11-16 $23.24 $23.87 $22.91 $23.46 $23.46 8,354,294
2020-11-13 $23.56 $23.68 $21.74 $23.03 $23.03 15,931,063
2020-11-12 $22.14 $22.75 $21.94 $22.15 $22.15 11,617,333
2020-11-11 $20.73 $21.03 $20.20 $20.90 $20.90 7,459,489
2020-11-10 $21.10 $21.15 $20.14 $20.69 $20.69 11,664,079
2020-11-09 $22.26 $22.37 $20.91 $21.40 $21.40 12,300,043
2020-11-06 $21.97 $22.87 $21.90 $22.67 $22.67 4,329,128
2020-11-05 $21.42 $22.28 $21.10 $22.09 $22.09 10,128,210
2020-11-04 $21.51 $22.00 $21.03 $21.25 $21.25 10,210,116
2020-11-03 $20.78 $21.49 $20.26 $21.36 $21.36 7,430,445
2020-11-02 $21.40 $21.50 $20.50 $21.36 $21.36 4,822,196
2020-10-30 $20.50 $21.42 $20.13 $21.40 $21.40 8,018,861
2020-10-29 $20.75 $21.08 $20.63 $20.85 $20.85 5,672,903
2020-10-28 $20.04 $20.83 $19.56 $20.77 $20.77 9,692,659
2020-10-27 $19.36 $20.72 $19.15 $20.66 $20.66 10,580,843
2020-10-26 $18.92 $19.27 $18.64 $19.26 $19.26 8,609,155
2020-10-23 $18.78 $19.25 $18.55 $18.97 $18.97 6,816,946
2020-10-22 $19.28 $19.28 $18.18 $18.80 $18.80 14,170,413
2020-10-21 $19.01 $19.54 $18.42 $19.09 $19.09 13,053,652
2020-10-20 $19.01 $19.65 $18.95 $18.97 $18.97 8,076,895
2020-10-19 $19.40 $19.94 $18.80 $18.92 $18.92 10,292,084
2020-10-16 $18.28 $20.38 $18.26 $19.40 $19.40 21,198,099
2020-10-15 $16.80 $18.23 $16.42 $17.65 $17.65 10,462,812
2020-10-14 $17.85 $18.16 $17.16 $17.16 $17.16 10,423,359
2020-10-13 $17.02 $17.94 $16.68 $17.75 $17.75 11,120,430
2020-10-12 $15.86 $16.97 $15.63 $16.78 $16.78 11,297,289
2020-10-09 $15.34 $15.65 $15.14 $15.60 $15.60 4,408,192
2020-10-08 $15.27 $15.49 $15.21 $15.25 $15.25 2,846,650
2020-10-07 $15.27 $15.42 $15.05 $15.29 $15.29 4,050,580
2020-10-06 $15.05 $15.34 $14.89 $15.07 $15.07 7,054,019
2020-10-05 $15.39 $15.43 $14.87 $14.98 $14.98 11,282,413
2020-10-02 $15.50 $15.50 $14.94 $15.35 $15.35 5,655,459
2020-10-01 $15.87 $15.96 $15.54 $15.85 $15.85 4,495,893
2020-09-30 $15.35 $15.95 $15.29 $15.64 $15.64 9,030,666
2020-09-29 $15.94 $16.09 $15.29 $15.41 $15.41 12,588,985
2020-09-28 $16.57 $16.59 $15.63 $15.90 $15.90 14,495,785
2020-09-25 $16.72 $17.01 $16.39 $16.98 $16.98 7,562,913
2020-09-24 $16.69 $16.96 $16.32 $16.73 $16.73 9,512,308
2020-09-23 $17.11 $17.41 $16.71 $16.92 $16.92 7,247,749
2020-09-22 $17.26 $17.45 $16.83 $17.19 $17.19 4,875,884
2020-09-21 $16.42 $17.33 $16.37 $17.28 $17.28 3,395,453
2020-09-18 $16.74 $16.77 $16.20 $16.65 $16.65 5,947,616
2020-09-17 $16.51 $16.75 $16.15 $16.71 $16.71 6,775,961
2020-09-16 $16.77 $17.15 $16.59 $16.69 $16.69 4,906,226
2020-09-15 $16.95 $17.00 $16.60 $16.75 $16.75 3,719,850
2020-09-14 $16.65 $16.87 $16.53 $16.76 $16.76 4,258,461
2020-09-11 $16.78 $16.97 $16.08 $16.40 $16.40 8,985,706
2020-09-10 $16.78 $16.85 $16.22 $16.64 $16.64 8,569,273
2020-09-09 $17.13 $17.20 $16.28 $16.70 $16.70 5,987,799
2020-09-08 $16.38 $17.02 $15.86 $16.90 $16.90 8,059,698
2020-09-04 $16.87 $17.06 $16.34 $16.98 $16.98 11,351,876
2020-09-03 $16.17 $17.26 $15.21 $17.23 $17.23 15,147,692
2020-09-02 $16.38 $16.52 $15.90 $16.49 $16.49 8,085,826
2020-09-01 $16.69 $16.83 $16.24 $16.33 $16.33 6,114,244
2020-08-31 $17.00 $17.24 $16.46 $16.51 $16.51 9,185,229
2020-08-28 $17.20 $17.55 $17.06 $17.09 $17.09 8,501,341
2020-08-27 $17.13 $17.26 $16.54 $17.25 $17.25 7,173,352
2020-08-26 $17.01 $17.57 $16.93 $17.16 $17.16 9,370,376
2020-08-25 $17.32 $17.64 $16.93 $17.03 $17.03 13,622,833
2020-08-24 $17.84 $17.84 $17.00 $17.20 $17.20 8,785,411
2020-08-21 $17.37 $17.58 $17.00 $17.51 $17.51 18,138,941
2020-08-20 $18.86 $18.90 $17.91 $18.05 $18.05 20,657,235
2020-08-19 $19.85 $20.08 $18.19 $19.26 $19.26 40,735,172
2020-08-18 $23.97 $24.46 $23.82 $23.91 $23.91 5,927,398
2020-08-17 $23.35 $23.99 $22.88 $23.97 $23.97 5,076,316
2020-08-14 $23.00 $23.09 $22.31 $22.59 $22.59 4,909,874
2020-08-13 $22.92 $23.00 $22.36 $22.86 $22.86 4,790,101
2020-08-12 $22.28 $22.99 $21.38 $22.94 $22.94 4,770,569
2020-08-11 $22.16 $22.70 $22.13 $22.17 $22.17 3,911,081
2020-08-10 $23.11 $23.11 $21.85 $22.14 $22.14 4,151,087
2020-08-07 $23.69 $24.01 $23.01 $23.11 $23.11 6,368,591
2020-08-06 $23.73 $24.02 $23.35 $23.89 $23.89 5,486,902
2020-08-05 $22.50 $23.70 $22.50 $23.52 $23.52 4,582,323
2020-08-04 $22.90 $23.02 $22.30 $22.52 $22.52 3,665,824
2020-08-03 $22.81 $23.27 $22.52 $22.90 $22.90 3,435,839
2020-07-31 $22.03 $22.78 $22.01 $22.77 $22.77 4,236,421
2020-07-30 $21.79 $21.80 $21.28 $21.79 $21.79 2,135,282
2020-07-29 $21.71 $22.10 $21.56 $21.91 $21.91 2,802,372
2020-07-28 $21.39 $21.87 $21.26 $21.28 $21.28 2,908,107
2020-07-27 $20.43 $21.68 $20.20 $21.55 $21.55 4,951,641
2020-07-24 $20.00 $20.57 $19.55 $20.43 $20.43 3,301,716
2020-07-23 $21.87 $21.98 $20.80 $20.89 $20.89 5,874,720
2020-07-22 $21.68 $21.91 $21.45 $21.76 $21.76 5,537,752
2020-07-21 $21.99 $22.42 $21.65 $21.69 $21.69 4,753,100
2020-07-20 $21.50 $22.08 $21.05 $21.68 $21.68 4,180,990
2020-07-17 $21.54 $21.87 $20.99 $20.99 $20.99 3,608,900
2020-07-16 $21.00 $21.37 $20.47 $21.35 $21.35 4,809,100
2020-07-15 $21.92 $22.40 $21.38 $21.62 $21.62 6,257,900
2020-07-14 $21.49 $21.58 $20.03 $21.19 $21.19 10,106,500
2020-07-13 $22.45 $23.08 $21.85 $21.92 $21.92 6,471,600
2020-07-10 $22.91 $22.92 $21.77 $21.85 $21.85 4,337,800
2020-07-09 $22.23 $22.67 $22.02 $22.60 $22.60 6,042,700
2020-07-08 $21.36 $22.44 $21.07 $22.20 $22.20 10,411,800
2020-07-07 $20.61 $20.92 $20.13 $20.65 $20.65 4,998,500
2020-07-06 $21.34 $21.71 $20.26 $20.54 $20.54 7,519,000
2020-07-02 $19.93 $20.58 $19.71 $20.48 $20.48 5,548,400
2020-07-01 $19.82 $19.90 $19.55 $19.77 $19.77 3,136,700
2020-06-30 $19.81 $20.36 $19.54 $19.91 $19.91 7,622,300
2020-06-29 $19.62 $19.95 $19.09 $19.83 $19.83 3,883,800
2020-06-26 $19.71 $19.99 $19.30 $19.62 $19.62 5,716,189
2020-06-25 $20.25 $20.35 $19.60 $19.71 $19.71 4,429,859
2020-06-24 $20.41 $20.78 $19.86 $20.24 $20.24 5,052,969
2020-06-23 $21.10 $21.44 $20.44 $20.65 $20.65 5,744,656
2020-06-22 $21.15 $21.60 $20.97 $21.11 $21.11 4,299,913
2020-06-19 $20.90 $21.59 $20.50 $21.19 $21.19 9,969,096
2020-06-18 $19.82 $21.03 $19.82 $20.68 $20.68 7,621,761
2020-06-17 $19.05 $20.20 $19.05 $19.82 $19.82 7,184,549
2020-06-16 $19.00 $19.19 $18.29 $18.91 $18.91 8,773,454
2020-06-15 $17.50 $18.91 $17.40 $18.72 $18.72 7,148,475
2020-06-12 $17.60 $18.21 $17.51 $17.72 $17.72 7,984,098
2020-06-11 $17.83 $18.10 $17.14 $17.35 $17.35 6,777,980
2020-06-10 $17.46 $18.34 $17.46 $18.26 $18.26 5,251,898
2020-06-09 $17.14 $17.66 $16.99 $17.44 $17.44 4,752,584
2020-06-08 $18.17 $18.30 $16.99 $17.18 $17.18 5,538,963
2020-06-05 $17.86 $18.20 $17.76 $17.97 $17.97 4,342,893
2020-06-04 $17.37 $18.18 $17.24 $17.54 $17.54 4,435,892
2020-06-03 $17.63 $17.98 $17.11 $17.48 $17.48 5,034,680
2020-06-02 $17.01 $18.00 $16.92 $17.62 $17.62 6,401,254
2020-06-01 $17.21 $17.34 $16.76 $17.14 $17.14 5,489,590
2020-05-29 $15.80 $17.42 $15.61 $17.34 $17.34 9,434,212
2020-05-28 $16.24 $16.61 $15.63 $15.77 $15.77 7,341,955
2020-05-27 $16.72 $17.20 $15.82 $16.50 $16.50 11,147,000
2020-05-26 $15.44 $16.32 $15.40 $15.98 $15.98 12,636,134
2020-05-22 $14.91 $15.12 $14.36 $14.98 $14.98 7,334,108
2020-05-21 $15.13 $15.48 $14.95 $15.10 $15.10 8,498,102
2020-05-20 $16.21 $16.24 $14.78 $15.20 $15.20 10,077,014
2020-05-19 $16.66 $16.83 $15.89 $15.90 $15.90 9,122,370
2020-05-18 $17.05 $17.23 $16.39 $16.62 $16.62 13,271,786
2020-05-15 $16.61 $17.12 $16.35 $16.85 $16.85 4,236,122
2020-05-14 $16.79 $16.85 $15.93 $16.70 $16.70 7,496,930
2020-05-13 $17.39 $18.08 $17.01 $17.31 $17.31 4,347,066
2020-05-12 $17.22 $18.08 $16.64 $17.37 $17.37 5,025,779
2020-05-11 $17.53 $17.75 $16.98 $17.22 $17.22 5,070,477
2020-05-08 $15.50 $17.37 $15.39 $17.18 $17.18 9,451,462
2020-05-07 $14.50 $15.22 $14.38 $15.14 $15.14 6,670,145
2020-05-06 $15.44 $15.56 $14.16 $14.43 $14.43 6,157,258
2020-05-05 $15.17 $15.51 $15.14 $15.16 $15.16 4,256,763
2020-05-04 $15.14 $15.14 $14.63 $14.95 $14.95 6,370,910
2020-05-01 $15.52 $15.55 $14.73 $15.20 $15.20 8,507,501
2020-04-30 $16.72 $16.91 $15.52 $15.93 $15.93 6,284,132
2020-04-29 $16.42 $16.83 $16.01 $16.70 $16.70 6,792,163
2020-04-28 $16.66 $16.72 $15.97 $16.35 $16.35 5,269,028
2020-04-27 $16.48 $16.78 $16.20 $16.62 $16.62 6,892,558
2020-04-24 $16.38 $16.42 $15.71 $16.09 $16.09 4,138,078
2020-04-23 $17.55 $17.66 $15.90 $16.21 $16.21 8,997,315
2020-04-22 $17.80 $18.14 $17.45 $17.55 $17.55 3,784,121
2020-04-21 $17.62 $17.79 $16.91 $17.38 $17.38 3,768,792
2020-04-20 $17.76 $18.31 $17.63 $17.67 $17.67 4,854,334
2020-04-17 $18.80 $18.95 $17.72 $17.84 $17.84 9,229,318
2020-04-16 $17.85 $18.85 $17.85 $18.80 $18.80 8,952,028
2020-04-15 $16.65 $17.64 $16.54 $17.64 $17.64 8,510,186
2020-04-14 $15.95 $17.57 $15.95 $16.57 $16.57 10,596,556
2020-04-13 $15.50 $15.84 $15.50 $15.66 $15.66 8,767,823
2020-04-09 $15.77 $15.91 $15.32 $15.49 $15.49 5,026,384
2020-04-08 $16.20 $16.35 $15.05 $15.50 $15.50 5,128,197
2020-04-07 $16.00 $16.76 $15.89 $16.28 $16.28 7,125,240
2020-04-06 $14.75 $15.80 $14.20 $15.78 $15.78 7,480,692
2020-04-03 $14.88 $14.99 $13.95 $14.11 $14.11 7,850,825
2020-04-02 $15.20 $15.59 $14.42 $15.04 $15.04 6,532,001
2020-04-01 $15.20 $16.22 $15.12 $15.67 $15.67 8,333,479
2020-03-31 $15.15 $15.62 $15.07 $15.58 $15.58 7,530,663
2020-03-30 $14.56 $15.03 $14.29 $14.98 $14.98 5,121,673
2020-03-27 $14.22 $14.66 $13.94 $14.13 $14.13 3,519,018
2020-03-26 $14.35 $14.71 $13.85 $14.59 $14.59 5,573,246
2020-03-25 $15.33 $15.45 $14.11 $14.16 $14.16 5,361,922
2020-03-24 $15.30 $15.94 $15.09 $15.25 $15.25 6,381,270
2020-03-23 $14.70 $15.06 $14.31 $15.00 $15.00 6,843,153
2020-03-20 $14.85 $15.28 $14.35 $14.60 $14.60 12,631,587
2020-03-19 $13.20 $14.70 $12.61 $14.36 $14.36 10,086,733
2020-03-18 $13.55 $14.00 $12.60 $13.25 $13.25 7,484,944
2020-03-17 $13.70 $14.62 $13.17 $14.46 $14.46 8,127,779
2020-03-16 $13.49 $13.98 $13.07 $13.90 $13.90 5,897,327
2020-03-13 $15.50 $15.67 $14.03 $14.25 $14.25 6,537,546
2020-03-12 $15.38 $15.77 $14.61 $15.01 $15.01 9,333,593
2020-03-11 $16.63 $17.27 $16.13 $16.13 $16.13 6,613,685
2020-03-10 $17.26 $17.39 $16.28 $16.82 $16.82 11,440,201
2020-03-09 $15.33 $17.85 $15.25 $17.13 $17.13 16,589,548
2020-03-06 $16.14 $16.90 $15.94 $16.51 $16.51 13,743,107
2020-03-05 $14.85 $17.06 $14.67 $16.66 $16.66 38,486,746
2020-03-04 $12.72 $13.19 $12.72 $13.12 $13.12 9,982,116
2020-03-03 $12.50 $12.75 $12.28 $12.56 $12.56 7,914,566
2020-03-02 $13.00 $13.08 $12.44 $12.62 $12.62 7,598,063
2020-02-28 $11.95 $12.85 $11.53 $12.83 $12.83 7,566,223
2020-02-27 $12.68 $12.75 $12.25 $12.25 $12.25 6,820,004
2020-02-26 $12.86 $13.28 $12.78 $13.01 $13.01 3,949,002
2020-02-25 $13.00 $13.24 $12.59 $12.71 $12.71 4,579,085
2020-02-24 $12.52 $12.94 $12.30 $12.80 $12.80 5,230,074
2020-02-21 $13.67 $13.73 $13.11 $13.37 $13.37 4,662,279
2020-02-20 $13.69 $14.01 $13.65 $13.72 $13.72 3,912,218
2020-02-19 $14.07 $14.15 $13.45 $13.67 $13.67 5,563,931
2020-02-18 $14.28 $14.35 $13.95 $14.06 $14.06 3,713,248
2020-02-14 $14.46 $14.49 $14.12 $14.30 $14.30 3,082,709
2020-02-13 $14.35 $14.54 $14.17 $14.34 $14.34 5,232,295
2020-02-12 $14.37 $14.97 $14.37 $14.85 $14.85 6,154,273
2020-02-11 $13.87 $14.30 $13.87 $14.18 $14.18 4,185,541
2020-02-10 $13.59 $13.79 $13.54 $13.70 $13.70 4,010,555
2020-02-07 $13.80 $13.85 $13.33 $13.63 $13.63 3,960,295
2020-02-06 $13.52 $13.91 $13.47 $13.86 $13.86 5,463,438
2020-02-05 $13.61 $13.70 $13.07 $13.47 $13.47 3,399,988
2020-02-04 $13.23 $13.74 $13.18 $13.34 $13.34 9,323,610
2020-02-03 $12.64 $13.00 $12.25 $12.90 $12.90 5,677,955
2020-01-31 $12.88 $12.88 $12.61 $12.73 $12.73 5,013,286
2020-01-30 $13.00 $13.12 $12.81 $12.91 $12.91 3,436,208
2020-01-29 $13.42 $13.49 $13.17 $13.26 $13.26 4,548,180
2020-01-28 $13.22 $13.29 $12.90 $13.23 $13.23 2,981,854
2020-01-27 $12.71 $13.28 $12.61 $13.17 $13.17 6,394,288
2020-01-24 $14.03 $14.13 $13.41 $13.58 $13.58 3,648,880
2020-01-23 $13.76 $14.05 $13.52 $13.95 $13.95 3,539,522
2020-01-22 $14.51 $14.58 $13.90 $14.02 $14.02 5,129,617
2020-01-21 $14.21 $14.49 $13.80 $14.31 $14.31 4,291,244
2020-01-17 $14.45 $14.55 $14.36 $14.41 $14.41 3,638,535
2020-01-16 $14.65 $14.75 $14.19 $14.41 $14.41 3,798,414
2020-01-15 $14.85 $14.91 $14.43 $14.55 $14.55 6,629,852
2020-01-14 $15.18 $15.20 $14.59 $14.85 $14.85 7,331,979
2020-01-13 $14.98 $15.33 $14.95 $15.26 $15.26 5,723,905
2020-01-10 $15.00 $15.07 $14.75 $14.90 $14.90 4,668,154
2020-01-09 $15.28 $15.46 $14.71 $14.98 $14.98 11,534,045
2020-01-08 $14.91 $15.30 $14.50 $15.13 $15.13 4,637,327
2020-01-07 $14.82 $14.99 $14.41 $14.97 $14.97 3,588,005
2020-01-06 $14.75 $14.89 $14.56 $14.74 $14.74 5,502,720
2020-01-03 $14.61 $15.00 $14.60 $14.91 $14.91 5,117,153
2020-01-02 $14.27 $14.84 $14.27 $14.80 $14.80 7,082,852
2019-12-31 $14.37 $14.51 $14.05 $14.17 $14.17 3,749,187
2019-12-30 $14.50 $14.53 $14.35 $14.47 $14.47 2,182,893
2019-12-27 $14.67 $14.68 $14.42 $14.52 $14.52 2,558,087
2019-12-26 $14.69 $14.70 $14.34 $14.59 $14.59 1,726,847
2019-12-24 $14.46 $14.73 $14.46 $14.61 $14.61 1,645,419
2019-12-23 $14.50 $14.70 $14.38 $14.44 $14.44 6,498,288
2019-12-20 $13.98 $14.47 $13.90 $14.46 $14.46 7,615,271
2019-12-19 $14.18 $14.33 $13.79 $13.91 $13.91 5,651,797
2019-12-18 $14.35 $14.44 $14.17 $14.20 $14.20 6,005,932
2019-12-17 $13.86 $14.34 $13.79 $14.34 $14.34 5,203,325
2019-12-16 $13.71 $13.92 $13.70 $13.85 $13.85 10,217,500
2019-12-13 $13.63 $13.90 $13.54 $13.63 $13.63 4,950,550
2019-12-12 $13.61 $13.74 $13.40 $13.57 $13.57 2,912,818
2019-12-11 $13.89 $13.96 $13.53 $13.74 $13.74 3,460,255
2019-12-10 $13.31 $13.88 $13.28 $13.76 $13.76 4,734,726
2019-12-09 $13.48 $13.77 $13.25 $13.30 $13.30 5,474,939
2019-12-06 $13.23 $13.53 $13.17 $13.44 $13.44 6,699,048
2019-12-05 $12.95 $13.24 $12.91 $13.14 $13.14 5,188,458
2019-12-04 $13.03 $13.05 $12.72 $12.84 $12.84 6,117,867
2019-12-03 $12.65 $13.12 $12.30 $13.06 $13.06 10,650,376
2019-12-02 $12.72 $12.86 $12.53 $12.85 $12.85 6,965,948
2019-11-29 $13.01 $13.06 $12.57 $12.78 $12.78 4,170,605
2019-11-27 $12.60 $13.25 $12.60 $13.08 $13.08 8,289,525
2019-11-26 $12.53 $12.78 $12.36 $12.67 $12.67 5,603,148
2019-11-25 $12.16 $12.76 $12.04 $12.66 $12.66 5,525,550
2019-11-22 $12.23 $12.32 $12.11 $12.18 $12.18 2,845,299
2019-11-21 $12.23 $12.25 $11.75 $12.12 $12.12 3,387,431
2019-11-20 $12.13 $12.33 $12.01 $12.27 $12.27 4,924,791
2019-11-19 $12.46 $12.47 $12.09 $12.26 $12.26 3,552,871
2019-11-18 $12.79 $12.79 $12.15 $12.21 $12.21 4,062,486
2019-11-15 $12.20 $13.00 $12.20 $12.50 $12.50 13,317,313
2019-11-14 $11.51 $12.07 $11.47 $12.05 $12.05 7,153,959
2019-11-13 $11.25 $12.03 $11.05 $11.40 $11.40 13,614,413
2019-11-12 $12.16 $12.18 $11.96 $12.02 $12.02 6,420,968
2019-11-11 $11.70 $12.12 $11.68 $12.07 $12.07 4,433,747
2019-11-08 $11.99 $12.08 $11.71 $11.88 $11.88 2,971,541
2019-11-07 $11.85 $12.06 $11.77 $11.94 $11.94 5,684,565
2019-11-06 $11.58 $11.77 $11.45 $11.71 $11.71 3,397,562
2019-11-05 $11.53 $11.80 $11.24 $11.60 $11.60 6,423,342
2019-11-04 $11.52 $12.15 $11.41 $11.66 $11.66 7,996,640
2019-11-01 $11.70 $11.81 $11.41 $11.42 $11.42 4,022,895
2019-10-31 $11.81 $11.94 $11.39 $11.54 $11.54 6,456,607
2019-10-30 $11.66 $12.00 $11.48 $11.96 $11.96 5,750,010
2019-10-29 $11.55 $11.73 $11.32 $11.66 $11.66 5,081,480
2019-10-28 $11.50 $11.79 $11.31 $11.69 $11.69 7,679,337
2019-10-25 $10.17 $11.94 $10.17 $11.47 $11.47 14,776,691
2019-10-24 $9.76 $10.05 $9.76 $10.04 $10.04 4,288,617
2019-10-23 $9.61 $9.80 $9.56 $9.76 $9.76 2,781,810
2019-10-22 $9.76 $9.90 $9.41 $9.65 $9.65 3,483,564
2019-10-21 $9.48 $9.77 $9.44 $9.76 $9.76 2,849,403
2019-10-18 $9.62 $9.80 $9.30 $9.43 $9.43 3,679,465
2019-10-17 $9.59 $9.81 $9.57 $9.74 $9.74 3,566,014
2019-10-16 $9.11 $9.65 $9.08 $9.54 $9.54 7,113,576
2019-10-15 $9.15 $9.19 $9.03 $9.11 $9.11 2,920,094
2019-10-14 $9.04 $9.25 $9.04 $9.04 $9.04 2,205,351
2019-10-11 $9.03 $9.16 $8.98 $9.02 $9.02 3,971,026
2019-10-10 $8.74 $8.97 $8.70 $8.80 $8.80 2,981,271
2019-10-09 $8.86 $8.87 $8.59 $8.67 $8.67 3,515,223
2019-10-08 $8.84 $9.02 $8.70 $8.71 $8.71 3,716,971
2019-10-07 $9.08 $9.28 $8.90 $9.06 $9.06 3,249,588
2019-10-04 $9.11 $9.17 $9.04 $9.17 $9.17 2,291,590
2019-10-03 $8.99 $9.21 $8.90 $9.13 $9.13 7,049,503
2019-10-02 $8.76 $9.00 $8.56 $8.99 $8.99 3,657,557
2019-10-01 $8.97 $9.09 $8.85 $8.90 $8.90 4,626,730
2019-09-30 $9.07 $9.07 $8.88 $8.92 $8.92 3,420,418
2019-09-27 $9.40 $9.53 $8.78 $8.94 $8.94 7,109,781
2019-09-26 $9.30 $9.48 $9.27 $9.29 $9.29 3,390,705
2019-09-25 $9.17 $9.37 $9.10 $9.27 $9.27 2,337,379
2019-09-24 $9.48 $9.48 $9.09 $9.20 $9.20 4,989,850
2019-09-23 $9.65 $9.67 $9.37 $9.43 $9.43 5,113,037
2019-09-20 $9.80 $9.88 $9.54 $9.75 $9.75 5,599,273
2019-09-19 $9.51 $9.89 $9.47 $9.81 $9.81 6,177,396
2019-09-18 $9.62 $9.69 $9.50 $9.57 $9.57 4,153,767
2019-09-17 $9.33 $9.73 $9.29 $9.64 $9.64 8,090,581
2019-09-16 $9.50 $9.53 $9.31 $9.45 $9.45 4,215,346
2019-09-13 $9.67 $9.73 $9.53 $9.68 $9.68 4,985,829
2019-09-12 $9.57 $9.70 $9.27 $9.67 $9.67 8,072,163
2019-09-11 $9.21 $9.57 $9.00 $9.53 $9.53 6,916,845
2019-09-10 $8.88 $9.22 $8.78 $9.20 $9.20 7,568,634
2019-09-09 $8.67 $8.97 $8.65 $8.95 $8.95 5,840,832
2019-09-06 $8.58 $8.73 $8.50 $8.59 $8.59 3,753,873
2019-09-05 $8.45 $8.60 $8.42 $8.56 $8.56 5,296,166
2019-09-04 $8.32 $8.49 $8.26 $8.41 $8.41 9,648,299
2019-09-03 $8.23 $8.24 $7.97 $8.12 $8.12 4,134,484
2019-08-30 $8.42 $8.52 $8.31 $8.37 $8.37 8,508,890
2019-08-29 $8.29 $8.40 $8.08 $8.37 $8.37 6,399,488
2019-08-28 $7.85 $8.39 $7.78 $8.13 $8.13 12,194,914
2019-08-27 $7.85 $8.22 $7.85 $7.90 $7.90 7,431,994
2019-08-26 $7.90 $7.94 $7.70 $7.81 $7.81 6,138,412
2019-08-23 $7.86 $7.97 $7.69 $7.85 $7.85 9,371,824
2019-08-22 $8.45 $8.50 $7.94 $8.02 $8.02 10,368,026
2019-08-21 $8.70 $8.76 $8.33 $8.46 $8.46 12,960,808
2019-08-20 $8.24 $8.74 $8.18 $8.61 $8.61 12,331,618
2019-08-19 $8.08 $8.37 $7.93 $8.33 $8.33 17,726,955
2019-08-16 $7.38 $7.94 $7.37 $7.91 $7.91 14,431,646
2019-08-15 $7.35 $7.51 $7.02 $7.20 $7.20 23,703,848
2019-08-14 $6.42 $6.43 $6.17 $6.26 $6.26 6,048,755
2019-08-13 $6.36 $6.75 $6.27 $6.57 $6.57 8,901,084
2019-08-12 $6.39 $6.44 $6.27 $6.34 $6.34 6,074,935
2019-08-09 $6.62 $6.64 $6.47 $6.49 $6.49 5,389,197
2019-08-08 $6.77 $6.83 $6.65 $6.75 $6.75 5,171,509
2019-08-07 $6.65 $6.82 $6.57 $6.66 $6.66 6,983,476
2019-08-06 $6.80 $6.88 $6.67 $6.70 $6.70 9,073,010
2019-08-05 $6.79 $6.85 $6.48 $6.60 $6.60 10,551,012
2019-08-02 $7.25 $7.29 $6.97 $7.20 $7.20 4,202,428
2019-08-01 $7.58 $7.86 $7.23 $7.32 $7.32 3,802,920
2019-07-31 $7.69 $7.74 $7.46 $7.60 $7.60 3,452,722
2019-07-30 $7.93 $7.93 $7.66 $7.70 $7.70 2,425,451
2019-07-29 $7.87 $7.94 $7.72 $7.94 $7.94 2,536,348
2019-07-26 $7.88 $8.05 $7.87 $7.93 $7.93 3,415,865
2019-07-25 $7.90 $7.99 $7.73 $7.87 $7.87 3,438,624
2019-07-24 $7.58 $7.96 $7.51 $7.93 $7.93 5,239,554
2019-07-23 $7.49 $7.58 $7.42 $7.56 $7.56 4,454,605
2019-07-22 $7.46 $7.51 $7.39 $7.41 $7.41 5,079,234
2019-07-19 $7.61 $7.70 $7.44 $7.51 $7.51 5,353,905
2019-07-18 $7.69 $7.74 $7.27 $7.50 $7.50 7,638,936
2019-07-17 $7.88 $7.92 $7.67 $7.67 $7.67 3,918,219
2019-07-16 $7.79 $8.17 $7.79 $7.85 $7.85 10,058,044
2019-07-15 $7.80 $8.07 $7.79 $7.81 $7.81 7,070,550
2019-07-12 $7.75 $7.86 $7.69 $7.73 $7.73 4,196,050
2019-07-11 $7.95 $8.00 $7.56 $7.70 $7.70 6,583,318
2019-07-10 $8.60 $8.60 $7.81 $7.88 $7.88 9,774,054
2019-07-09 $8.40 $8.54 $8.27 $8.52 $8.52 5,237,845
2019-07-08 $8.53 $8.54 $8.39 $8.42 $8.42 3,838,287
2019-07-05 $8.56 $8.71 $8.51 $8.69 $8.69 2,487,703
2019-07-03 $8.82 $8.82 $8.64 $8.66 $8.66 3,536,849
2019-07-02 $8.74 $8.99 $8.73 $8.82 $8.82 5,406,765
2019-07-01 $8.90 $8.99 $8.66 $8.86 $8.86 7,495,147
2019-06-28 $8.46 $8.66 $8.33 $8.63 $8.63 5,180,075
2019-06-27 $8.31 $8.55 $8.31 $8.46 $8.46 5,649,409
2019-06-26 $8.03 $8.37 $7.98 $8.31 $8.31 6,027,295
2019-06-25 $7.93 $8.00 $7.75 $7.93 $7.93 3,954,195
2019-06-24 $8.02 $8.08 $7.82 $7.92 $7.92 3,772,203
2019-06-21 $8.35 $8.35 $8.02 $8.02 $8.02 5,808,456
2019-06-20 $8.33 $8.60 $8.26 $8.38 $8.38 7,942,249
2019-06-19 $8.17 $8.25 $8.05 $8.20 $8.20 3,287,105
2019-06-18 $7.98 $8.37 $7.92 $8.19 $8.19 7,770,846
2019-06-17 $7.72 $7.92 $7.67 $7.87 $7.87 3,924,200
2019-06-14 $7.69 $7.78 $7.66 $7.69 $7.69 8,103,676
2019-06-13 $7.73 $7.83 $7.65 $7.80 $7.80 4,514,781
2019-06-12 $7.60 $7.75 $7.48 $7.72 $7.72 3,559,431
2019-06-11 $7.61 $7.79 $7.61 $7.74 $7.74 7,059,395
2019-06-10 $7.35 $7.64 $7.35 $7.50 $7.50 4,820,844
2019-06-07 $7.08 $7.39 $7.05 $7.23 $7.23 5,043,455
2019-06-06 $7.19 $7.33 $6.91 $7.01 $7.01 7,532,700
2019-06-05 $7.75 $7.81 $6.99 $7.28 $7.28 8,123,382
2019-06-04 $7.64 $7.84 $7.50 $7.75 $7.75 4,964,226
2019-06-03 $7.55 $7.59 $7.42 $7.57 $7.57 5,430,648
2019-05-31 $7.69 $7.77 $7.52 $7.54 $7.54 5,084,164
2019-05-30 $7.70 $7.88 $7.66 $7.85 $7.85 4,300,218
2019-05-29 $7.60 $7.71 $7.39 $7.68 $7.68 7,198,776
2019-05-28 $7.75 $7.91 $7.66 $7.66 $7.66 7,808,090
2019-05-24 $7.73 $8.04 $7.61 $7.65 $7.65 11,474,298
2019-05-23 $7.14 $7.67 $6.93 $7.50 $7.50 13,428,623
2019-05-22 $7.55 $7.61 $7.22 $7.27 $7.27 8,252,989
2019-05-21 $7.74 $7.84 $7.65 $7.66 $7.66 7,151,719
2019-05-20 $8.05 $8.07 $7.45 $7.58 $7.58 12,565,369
2019-05-17 $8.39 $8.39 $8.07 $8.22 $8.22 11,299,933
2019-05-16 $8.36 $8.61 $8.30 $8.45 $8.45 6,351,225
2019-05-15 $8.11 $8.49 $8.02 $8.33 $8.33 7,229,051
2019-05-14 $7.93 $8.21 $7.93 $8.17 $8.17 4,128,865
2019-05-13 $7.95 $8.18 $7.63 $7.70 $7.70 14,027,467
2019-05-10 $8.70 $8.71 $8.31 $8.50 $8.50 5,815,855
2019-05-09 $8.44 $8.65 $8.24 $8.58 $8.58 6,915,465
2019-05-08 $8.78 $8.80 $8.46 $8.61 $8.61 7,685,602
2019-05-07 $8.79 $8.95 $8.61 $8.75 $8.75 5,581,404
2019-05-06 $8.53 $8.90 $8.52 $8.87 $8.87 8,511,963
2019-05-03 $9.18 $9.26 $8.92 $9.16 $9.16 5,673,973
2019-05-02 $8.66 $9.21 $8.66 $9.11 $9.11 11,811,594
2019-05-01 $8.73 $8.98 $8.63 $8.74 $8.74 6,066,163
2019-04-30 $8.22 $8.77 $8.21 $8.61 $8.61 14,274,538
2019-04-29 $8.00 $8.20 $7.98 $8.12 $8.12 4,624,000
2019-04-26 $7.98 $8.02 $7.88 $7.99 $7.99 4,293,901
2019-04-25 $8.00 $8.06 $7.83 $7.99 $7.99 3,631,761
2019-04-24 $8.04 $8.20 $7.89 $8.10 $8.10 8,682,616
2019-04-23 $7.80 $8.08 $7.79 $8.04 $8.04 11,188,028
2019-04-22 $7.82 $7.85 $7.55 $7.76 $7.76 3,125,699
2019-04-18 $7.83 $8.00 $7.81 $7.93 $7.93 4,540,328
2019-04-17 $7.97 $8.00 $7.71 $7.82 $7.82 12,684,240
2019-04-16 $8.02 $8.10 $7.76 $7.88 $7.88 7,885,767
2019-04-15 $8.33 $8.33 $7.71 $7.91 $7.91 11,974,475
2019-04-12 $8.33 $8.51 $8.33 $8.38 $8.38 6,441,404
2019-04-11 $8.04 $8.25 $7.96 $8.22 $8.22 4,613,258
2019-04-10 $8.25 $8.33 $8.01 $8.05 $8.05 9,371,093
2019-04-09 $8.53 $8.53 $8.09 $8.27 $8.27 10,165,334
2019-04-08 $8.53 $8.64 $8.42 $8.53 $8.53 5,835,013
2019-04-05 $8.44 $8.71 $8.36 $8.65 $8.65 12,186,193
2019-04-04 $8.20 $8.30 $8.16 $8.29 $8.29 5,576,350
2019-04-03 $8.22 $8.36 $8.13 $8.25 $8.25 6,837,612
2019-04-02 $8.38 $8.38 $7.96 $8.04 $8.04 8,902,504
2019-04-01 $8.19 $8.65 $8.10 $8.38 $8.38 14,078,474
2019-03-29 $7.90 $8.12 $7.89 $8.03 $8.03 7,903,175
2019-03-28 $7.65 $7.81 $7.56 $7.80 $7.80 4,515,956
2019-03-27 $7.42 $7.72 $7.32 $7.63 $7.63 7,713,158
2019-03-26 $7.21 $7.34 $7.13 $7.25 $7.25 4,389,046
2019-03-25 $6.90 $7.22 $6.90 $7.12 $7.12 3,941,536
2019-03-22 $7.33 $7.37 $6.91 $6.95 $6.95 9,555,699
2019-03-21 $7.31 $7.39 $7.18 $7.39 $7.39 6,903,727
2019-03-20 $7.60 $7.64 $7.24 $7.36 $7.36 6,190,295
2019-03-19 $7.74 $7.78 $7.56 $7.60 $7.60 4,537,422
2019-03-18 $7.87 $7.95 $7.57 $7.74 $7.74 5,252,330
2019-03-15 $7.77 $7.95 $7.75 $7.80 $7.80 5,523,959
2019-03-14 $7.89 $7.99 $7.56 $7.62 $7.62 6,375,732
2019-03-13 $7.89 $7.99 $7.81 $7.88 $7.88 4,723,237
2019-03-12 $7.84 $8.02 $7.75 $7.93 $7.93 8,491,925
2019-03-11 $7.32 $7.88 $7.30 $7.84 $7.84 12,671,469
2019-03-08 $7.28 $7.47 $7.15 $7.23 $7.23 8,144,481
2019-03-07 $8.14 $8.15 $7.49 $7.58 $7.58 10,264,315
2019-03-06 $7.97 $7.98 $7.64 $7.71 $7.71 7,309,908
2019-03-05 $7.37 $8.07 $7.37 $7.94 $7.94 13,505,083
2019-03-04 $7.10 $7.45 $7.07 $7.39 $7.39 8,883,888
2019-03-01 $7.28 $7.37 $7.02 $7.03 $7.03 8,418,541
2019-02-28 $7.29 $7.38 $7.09 $7.18 $7.18 6,755,226
2019-02-27 $7.10 $7.48 $7.09 $7.27 $7.27 9,890,732
2019-02-26 $6.68 $7.21 $6.67 $7.18 $7.18 12,750,039
2019-02-25 $6.92 $7.09 $6.81 $6.81 $6.81 19,513,432
2019-02-22 $6.47 $6.72 $6.40 $6.64 $6.64 14,053,925
2019-02-21 $6.41 $6.49 $6.00 $6.30 $6.30 41,825,335
2019-02-20 $7.03 $7.48 $7.02 $7.31 $7.31 12,833,902
2019-02-19 $6.97 $7.12 $6.91 $6.95 $6.95 10,051,536
2019-02-15 $7.10 $7.19 $6.99 $7.00 $7.00 5,736,233
2019-02-14 $7.10 $7.22 $7.05 $7.07 $7.07 5,045,594
2019-02-13 $7.46 $7.46 $7.11 $7.16 $7.16 6,646,379
2019-02-12 $7.51 $7.51 $7.33 $7.36 $7.36 4,739,580
2019-02-11 $7.50 $7.59 $7.35 $7.42 $7.42 7,983,451
2019-02-08 $7.35 $7.39 $7.21 $7.39 $7.39 7,413,081
2019-02-07 $7.65 $7.71 $7.34 $7.46 $7.46 6,715,010
2019-02-06 $7.81 $7.87 $7.64 $7.73 $7.73 5,172,238
2019-02-05 $7.64 $7.92 $7.63 $7.88 $7.88 6,897,140
2019-02-04 $7.59 $7.64 $7.54 $7.59 $7.59 5,196,373
2019-02-01 $7.60 $7.73 $7.54 $7.64 $7.64 7,525,868
2019-01-31 $7.63 $7.74 $7.50 $7.69 $7.69 6,501,708
2019-01-30 $7.32 $7.63 $7.30 $7.53 $7.53 6,038,346
2019-01-29 $7.33 $7.42 $7.14 $7.29 $7.29 7,093,817
2019-01-28 $7.47 $7.51 $7.20 $7.35 $7.35 8,711,430
2019-01-25 $7.22 $7.65 $7.13 $7.62 $7.62 11,134,704
2019-01-24 $7.10 $7.36 $7.08 $7.19 $7.19 14,170,652
2019-01-23 $6.77 $7.33 $6.74 $7.08 $7.08 21,684,066
2019-01-22 $6.66 $6.80 $6.33 $6.46 $6.46 10,949,992
2019-01-18 $6.73 $7.06 $6.72 $6.87 $6.87 18,399,178
2019-01-17 $6.10 $6.74 $6.10 $6.56 $6.56 10,174,256
2019-01-16 $5.96 $6.22 $5.96 $6.15 $6.15 5,556,955
2019-01-15 $5.90 $6.00 $5.84 $5.91 $5.91 2,922,589
2019-01-14 $5.84 $5.93 $5.75 $5.84 $5.84 2,120,070
2019-01-11 $5.90 $6.01 $5.87 $5.99 $5.99 3,395,760
2019-01-10 $6.05 $6.13 $5.81 $5.93 $5.93 8,347,248
2019-01-09 $6.11 $6.25 $6.06 $6.16 $6.16 6,008,667
2019-01-08 $5.98 $6.06 $5.86 $6.05 $6.05 5,477,545
2019-01-07 $5.73 $5.93 $5.66 $5.91 $5.91 4,216,878
2019-01-04 $5.39 $5.72 $5.37 $5.67 $5.67 5,922,159
2019-01-03 $5.31 $5.41 $5.20 $5.28 $5.28 3,947,029
2019-01-02 $5.32 $5.45 $5.16 $5.45 $5.45 4,078,264
2018-12-31 $5.64 $5.80 $5.36 $5.46 $5.46 7,329,912
2018-12-28 $5.63 $5.68 $5.48 $5.60 $5.60 3,681,476
2018-12-27 $5.50 $5.64 $5.42 $5.51 $5.51 4,406,409
2018-12-26 $5.33 $5.68 $5.33 $5.66 $5.66 6,435,609
2018-12-24 $5.15 $5.52 $5.15 $5.27 $5.27 6,388,252
2018-12-21 $5.25 $5.30 $5.04 $5.20 $5.20 12,316,130
2018-12-20 $5.16 $5.24 $5.10 $5.20 $5.20 8,300,614
2018-12-19 $5.30 $5.66 $5.16 $5.17 $5.17 7,793,296
2018-12-18 $5.22 $5.39 $5.18 $5.26 $5.26 4,852,725
2018-12-17 $5.26 $5.43 $5.15 $5.18 $5.18 5,810,108
2018-12-14 $5.49 $5.64 $5.27 $5.31 $5.31 7,002,117
2018-12-13 $5.72 $5.84 $5.61 $5.63 $5.63 4,585,927
2018-12-12 $5.45 $5.67 $5.42 $5.63 $5.63 5,069,017
2018-12-11 $5.43 $5.48 $5.26 $5.31 $5.31 3,035,880
2018-12-10 $5.19 $5.32 $5.09 $5.30 $5.30 4,469,761
2018-12-07 $5.25 $5.39 $5.10 $5.20 $5.20 4,772,710
2018-12-06 $5.36 $5.38 $5.15 $5.25 $5.25 7,407,247
2018-12-04 $5.58 $5.70 $5.48 $5.54 $5.54 6,357,199
2018-12-03 $6.07 $6.12 $5.53 $5.61 $5.61 11,634,440
2018-11-30 $5.53 $5.80 $5.48 $5.77 $5.77 6,722,832
2018-11-29 $5.51 $5.72 $5.43 $5.51 $5.51 6,208,989
2018-11-28 $5.68 $5.68 $5.36 $5.59 $5.59 7,218,854
2018-11-27 $5.33 $5.59 $5.22 $5.56 $5.56 7,035,967
2018-11-26 $5.40 $5.55 $5.25 $5.37 $5.37 6,710,476
2018-11-23 $5.51 $5.51 $5.19 $5.29 $5.29 9,529,378
2018-11-21 $5.65 $5.83 $5.52 $5.55 $5.55 6,518,023
2018-11-20 $5.49 $5.57 $5.34 $5.47 $5.47 6,374,333
2018-11-19 $5.78 $5.92 $5.67 $5.70 $5.70 9,932,035
2018-11-16 $5.68 $6.01 $5.56 $5.84 $5.84 8,691,710
2018-11-15 $5.80 $6.11 $5.51 $5.66 $5.66 19,624,374
2018-11-14 $5.34 $5.55 $5.29 $5.35 $5.35 7,599,325
2018-11-13 $5.22 $5.44 $5.15 $5.24 $5.24 5,119,136
2018-11-12 $5.11 $5.23 $5.03 $5.08 $5.08 4,741,615
2018-11-09 $5.30 $5.32 $5.03 $5.06 $5.06 6,239,175
2018-11-08 $5.90 $6.05 $5.35 $5.40 $5.40 7,683,230
2018-11-07 $5.69 $6.09 $5.66 $5.97 $5.97 7,318,923
2018-11-06 $5.68 $5.97 $5.50 $5.58 $5.58 4,938,482
2018-11-05 $5.69 $5.86 $5.56 $5.68 $5.68 5,916,626
2018-11-02 $5.77 $5.94 $5.49 $5.83 $5.83 17,129,081
2018-11-01 $4.95 $5.75 $4.89 $5.70 $5.70 12,643,223
2018-10-31 $4.70 $4.87 $4.68 $4.86 $4.86 5,685,016
2018-10-30 $4.51 $4.55 $4.31 $4.53 $4.53 5,928,872
2018-10-29 $4.75 $4.84 $4.46 $4.50 $4.50 5,447,225
2018-10-26 $4.65 $4.84 $4.65 $4.71 $4.71 4,303,549
2018-10-25 $4.71 $4.81 $4.58 $4.81 $4.81 5,263,751
2018-10-24 $4.98 $5.00 $4.66 $4.68 $4.68 6,792,275
2018-10-23 $5.03 $5.14 $4.95 $4.98 $4.98 5,907,060
2018-10-22 $5.23 $5.38 $5.16 $5.21 $5.21 5,772,455
2018-10-19 $5.24 $5.27 $5.02 $5.06 $5.06 5,399,575
2018-10-18 $5.34 $5.46 $5.11 $5.16 $5.16 6,641,035
2018-10-17 $5.60 $5.62 $5.34 $5.43 $5.43 3,413,288
2018-10-16 $5.40 $5.65 $5.33 $5.61 $5.61 7,608,584
2018-10-15 $5.25 $5.39 $5.10 $5.31 $5.31 4,180,443
2018-10-12 $5.20 $5.46 $5.10 $5.41 $5.41 8,787,138
2018-10-11 $4.95 $5.16 $4.87 $5.06 $5.06 9,385,676
2018-10-10 $5.13 $5.18 $4.96 $5.01 $5.01 11,965,011
2018-10-09 $5.36 $5.48 $5.28 $5.34 $5.34 6,702,719
2018-10-08 $5.41 $5.60 $5.35 $5.50 $5.50 4,690,763
2018-10-05 $5.73 $5.78 $5.44 $5.53 $5.53 8,933,038
2018-10-04 $5.92 $5.94 $5.67 $5.75 $5.75 5,136,042
2018-10-03 $6.02 $6.05 $5.90 $5.99 $5.99 3,768,630
2018-10-02 $6.04 $6.10 $5.78 $5.93 $5.93 7,347,492
2018-10-01 $6.31 $6.31 $6.17 $6.18 $6.18 2,955,534
2018-09-28 $6.26 $6.37 $6.15 $6.24 $6.24 7,309,102
2018-09-27 $6.36 $6.41 $6.10 $6.28 $6.28 4,874,302
2018-09-26 $6.12 $6.49 $6.09 $6.32 $6.32 11,695,451
2018-09-25 $6.08 $6.16 $5.89 $6.04 $6.04 16,134,081
2018-09-24 $6.38 $6.40 $5.97 $6.05 $6.05 13,197,504
2018-09-21 $6.65 $6.96 $6.52 $6.55 $6.55 11,421,718
2018-09-20 $6.24 $6.65 $6.20 $6.55 $6.55 12,827,758
2018-09-19 $6.12 $6.44 $6.12 $6.33 $6.33 8,601,414
2018-09-18 $5.98 $6.12 $5.88 $6.11 $6.11 9,673,787
2018-09-17 $6.11 $6.14 $5.97 $5.99 $5.99 7,609,141
2018-09-14 $6.38 $6.56 $6.12 $6.21 $6.21 7,208,514
2018-09-13 $6.21 $6.64 $6.19 $6.38 $6.38 12,231,986
2018-09-12 $5.86 $6.13 $5.74 $6.05 $6.05 6,528,177
2018-09-11 $5.80 $6.01 $5.78 $5.86 $5.86 7,197,348
2018-09-10 $6.25 $6.26 $5.81 $5.86 $5.86 13,957,151
2018-09-07 $6.60 $6.60 $6.25 $6.28 $6.28 6,813,297
2018-09-06 $6.61 $6.73 $6.54 $6.62 $6.62 5,054,820
2018-09-05 $6.62 $6.78 $6.54 $6.59 $6.59 5,340,834
2018-09-04 $6.90 $6.90 $6.66 $6.72 $6.72 5,825,397
2018-08-31 $6.83 $7.10 $6.82 $6.98 $6.98 3,977,820
2018-08-30 $7.08 $7.12 $6.86 $6.86 $6.86 5,901,647
2018-08-29 $7.09 $7.26 $6.93 $7.10 $7.10 5,969,633
2018-08-28 $7.29 $7.34 $7.03 $7.05 $7.05 5,193,349
2018-08-27 $6.99 $7.27 $6.91 $7.24 $7.24 9,419,598
2018-08-24 $7.07 $7.11 $6.82 $6.88 $6.88 10,795,261
2018-08-23 $7.35 $7.37 $7.00 $7.00 $7.00 8,568,988
2018-08-22 $7.33 $7.37 $7.22 $7.30 $7.30 6,072,464
2018-08-21 $7.56 $7.74 $7.23 $7.31 $7.31 9,340,037
2018-08-20 $7.21 $7.52 $7.15 $7.50 $7.50 14,740,920
2018-08-17 $7.15 $7.21 $7.00 $7.15 $7.15 10,005,330
2018-08-16 $7.15 $7.52 $7.10 $7.15 $7.15 15,614,172
2018-08-15 $7.27 $7.37 $7.07 $7.09 $7.09 18,583,959
2018-08-14 $7.98 $8.22 $7.47 $7.55 $7.55 46,286,709
2018-08-13 $9.08 $9.15 $8.84 $9.01 $9.01 11,153,085
2018-08-10 $9.07 $9.22 $8.95 $9.14 $9.14 7,298,894
2018-08-09 $9.14 $9.22 $9.08 $9.13 $9.13 5,731,588
2018-08-08 $9.18 $9.25 $9.02 $9.10 $9.10 4,942,904
2018-08-07 $9.33 $9.35 $9.14 $9.21 $9.21 5,657,204
2018-08-06 $9.34 $9.38 $9.13 $9.19 $9.19 4,655,817
2018-08-03 $9.43 $9.53 $9.27 $9.38 $9.38 4,952,342
2018-08-02 $9.33 $9.42 $9.05 $9.41 $9.41 8,378,752
2018-08-01 $9.63 $9.69 $9.50 $9.54 $9.54 4,241,413
2018-07-31 $9.66 $9.82 $9.53 $9.65 $9.65 4,771,587
2018-07-30 $9.82 $9.85 $9.60 $9.65 $9.65 3,895,053
2018-07-27 $10.05 $10.09 $9.53 $9.85 $9.85 6,259,274
2018-07-26 $10.00 $10.13 $9.94 $10.07 $10.07 3,051,083
2018-07-25 $9.96 $10.19 $9.83 $10.15 $10.15 4,986,213
2018-07-24 $10.21 $10.28 $9.91 $9.97 $9.97 5,403,288
2018-07-23 $10.00 $10.25 $9.94 $10.08 $10.08 4,445,159
2018-07-20 $9.90 $10.33 $9.81 $10.03 $10.03 5,135,927
2018-07-19 $9.95 $10.00 $9.86 $9.92 $9.92 2,595,390
2018-07-18 $10.04 $10.05 $9.88 $10.03 $10.03 4,215,228
2018-07-17 $10.03 $10.06 $9.90 $10.03 $10.03 7,175,099
2018-07-16 $10.17 $10.21 $10.00 $10.09 $10.09 4,507,736
2018-07-13 $10.33 $10.39 $9.95 $10.24 $10.24 6,246,725
2018-07-12 $10.45 $10.45 $10.14 $10.32 $10.32 9,193,803
2018-07-11 $10.33 $10.48 $10.12 $10.35 $10.35 8,426,828
2018-07-10 $11.01 $11.13 $10.52 $10.69 $10.69 7,057,539
2018-07-09 $11.00 $11.13 $10.82 $10.99 $10.99 3,000,147
2018-07-06 $10.69 $11.00 $10.69 $10.90 $10.90 5,662,421
2018-07-05 $10.86 $10.93 $10.52 $10.72 $10.72 4,780,016
2018-07-03 $10.86 $11.01 $10.71 $10.82 $10.82 4,556,303
2018-07-02 $10.66 $10.83 $10.41 $10.80 $10.80 5,473,141
2018-06-29 $10.91 $11.23 $10.66 $10.85 $10.85 7,177,710
2018-06-28 $10.63 $10.91 $10.43 $10.82 $10.82 5,358,693
2018-06-27 $11.02 $11.10 $10.66 $10.70 $10.70 4,756,538
2018-06-26 $11.13 $11.15 $10.80 $10.97 $10.97 3,429,165
2018-06-25 $10.87 $10.98 $10.00 $10.95 $10.95 8,606,751
2018-06-22 $11.40 $11.42 $11.20 $11.23 $11.23 4,954,996
2018-06-21 $11.30 $11.60 $11.23 $11.37 $11.37 5,448,886
2018-06-20 $11.50 $11.56 $11.30 $11.37 $11.37 5,356,480
2018-06-19 $11.25 $11.44 $10.90 $11.44 $11.44 9,958,115
2018-06-18 $11.62 $11.74 $11.28 $11.66 $11.66 16,285,548
2018-06-15 $11.02 $11.34 $10.80 $11.23 $11.23 15,519,734
2018-06-14 $11.25 $11.45 $11.07 $11.11 $11.11 13,177,414
2018-06-13 $11.36 $11.66 $11.22 $11.25 $11.25 13,818,457
2018-06-12 $11.75 $11.79 $11.02 $11.33 $11.33 21,203,381
2018-06-11 $12.06 $12.14 $11.69 $11.77 $11.77 9,289,317
2018-06-08 $12.05 $12.07 $11.79 $11.98 $11.98 7,277,628
2018-06-07 $12.50 $12.60 $12.00 $12.19 $12.19 9,259,363
2018-06-06 $12.38 $12.54 $12.02 $12.41 $12.41 8,193,688
2018-06-05 $12.22 $12.53 $12.10 $12.28 $12.28 12,348,277
2018-06-04 $12.02 $12.15 $11.95 $12.09 $12.09 8,505,615
2018-06-01 $11.68 $12.13 $11.68 $11.96 $11.96 11,535,190
2018-05-31 $11.92 $11.97 $11.52 $11.68 $11.68 9,961,597
2018-05-30 $11.66 $11.86 $11.52 $11.79 $11.79 11,970,239
2018-05-29 $11.77 $11.84 $11.50 $11.62 $11.62 11,436,776
2018-05-25 $11.88 $11.92 $11.70 $11.82 $11.82 8,176,166
2018-05-24 $11.99 $12.06 $11.80 $11.93 $11.93 9,855,215
2018-05-23 $12.03 $12.12 $11.87 $11.98 $11.98 9,909,119
2018-05-22 $12.14 $12.46 $12.09 $12.12 $12.12 7,369,937
2018-05-21 $12.12 $12.25 $12.00 $12.03 $12.03 7,457,452
2018-05-18 $12.23 $12.36 $12.02 $12.05 $12.05 6,090,504
2018-05-17 $12.47 $12.50 $12.07 $12.15 $12.15 18,004,990
2018-05-16 $12.18 $12.82 $12.18 $12.66 $12.66 34,082,294
2018-05-15 $12.06 $12.63 $11.81 $12.08 $12.08 61,345,283
2018-05-14 $15.25 $15.34 $14.95 $15.09 $15.09 11,806,055
2018-05-11 $15.20 $15.33 $14.82 $15.11 $15.11 8,286,606
2018-05-10 $15.58 $15.71 $15.16 $15.17 $15.17 7,077,645
2018-05-09 $16.08 $16.08 $15.36 $15.36 $15.36 5,517,401
2018-05-08 $15.77 $16.08 $15.69 $15.98 $15.98 6,002,448
2018-05-07 $15.75 $16.14 $15.66 $15.86 $15.86 6,478,395
2018-05-04 $15.43 $15.80 $15.39 $15.75 $15.75 6,458,779
2018-05-03 $15.80 $15.85 $15.39 $15.77 $15.77 4,975,315
2018-05-02 $15.20 $15.99 $15.18 $15.68 $15.68 6,896,328
2018-05-01 $15.39 $15.52 $15.13 $15.47 $15.47 3,575,624
2018-04-30 $15.51 $15.65 $15.32 $15.48 $15.48 6,209,925
2018-04-27 $14.76 $15.51 $14.70 $15.37 $15.37 14,745,594
2018-04-26 $15.40 $15.48 $14.41 $14.51 $14.51 10,742,344
2018-04-25 $15.20 $15.31 $14.76 $15.26 $15.26 10,635,575
2018-04-24 $15.57 $15.67 $15.22 $15.30 $15.30 9,645,198
2018-04-23 $15.70 $15.73 $15.35 $15.46 $15.46 2,512,163
2018-04-20 $16.06 $16.20 $15.55 $15.70 $15.70 4,833,534
2018-04-19 $15.95 $16.42 $15.88 $16.08 $16.08 5,132,944
2018-04-18 $16.08 $16.77 $15.70 $15.95 $15.95 6,603,569
2018-04-17 $15.90 $16.05 $15.70 $16.00 $16.00 7,030,606
2018-04-16 $16.06 $16.11 $15.62 $15.66 $15.66 8,525,923
2018-04-13 $16.56 $16.78 $15.98 $16.11 $16.11 7,801,841
2018-04-12 $16.80 $17.09 $16.48 $16.55 $16.55 4,637,130
2018-04-11 $16.99 $17.44 $16.63 $16.75 $16.75 4,463,142
2018-04-10 $17.13 $17.16 $16.78 $17.03 $17.03 4,190,839
2018-04-09 $16.83 $17.12 $16.49 $16.68 $16.68 4,025,705
2018-04-06 $16.22 $16.98 $16.14 $16.70 $16.70 7,948,100
2018-04-05 $16.54 $16.71 $16.23 $16.44 $16.44 4,252,482
2018-04-04 $15.71 $16.50 $15.57 $16.48 $16.48 5,473,901
2018-04-03 $16.31 $16.64 $15.91 $16.08 $16.08 6,178,802
2018-04-02 $16.46 $16.67 $16.03 $16.14 $16.14 4,809,009
2018-03-29 $16.33 $16.79 $16.20 $16.62 $16.62 6,811,258
2018-03-28 $16.70 $16.70 $15.93 $16.20 $16.20 13,867,977
2018-03-27 $18.08 $18.14 $16.75 $16.83 $16.83 8,586,547
2018-03-26 $17.40 $18.05 $17.40 $18.00 $18.00 8,898,037
2018-03-23 $17.01 $17.45 $16.71 $17.00 $17.00 14,738,704
2018-03-22 $18.41 $18.44 $16.70 $17.02 $17.02 18,805,850
2018-03-21 $18.00 $18.99 $17.90 $18.87 $18.87 9,564,059
2018-03-20 $18.06 $18.49 $17.79 $18.23 $18.23 9,367,635
2018-03-19 $17.45 $18.28 $17.37 $18.04 $18.04 7,212,935
2018-03-16 $17.86 $18.31 $17.85 $18.16 $18.16 16,331,078
2018-03-15 $18.40 $18.45 $17.72 $17.91 $17.91 6,671,227
2018-03-14 $17.88 $18.21 $17.75 $18.11 $18.11 5,471,107
2018-03-13 $18.51 $18.64 $17.60 $17.65 $17.65 10,040,991
2018-03-12 $18.17 $18.65 $18.03 $18.46 $18.46 8,450,240
2018-03-09 $17.35 $18.13 $17.34 $17.98 $17.98 10,041,742
2018-03-08 $17.25 $17.50 $17.16 $17.33 $17.33 7,109,414
2018-03-07 $16.85 $17.30 $16.66 $17.06 $17.06 10,487,422
2018-03-06 $17.86 $17.94 $16.49 $16.85 $16.85 18,716,294
2018-03-05 $17.63 $18.02 $17.32 $17.70 $17.70 8,481,302
2018-03-02 $17.02 $18.22 $16.63 $18.21 $18.21 9,258,033
2018-03-01 $17.41 $18.15 $17.37 $17.68 $17.68 8,269,987
2018-02-28 $17.38 $17.51 $16.94 $17.39 $17.39 10,204,385
2018-02-27 $17.99 $18.14 $17.04 $17.33 $17.33 13,663,638
2018-02-26 $18.96 $18.97 $17.96 $18.26 $18.26 10,002,648
2018-02-23 $18.41 $18.99 $17.97 $18.95 $18.95 8,003,327
2018-02-22 $18.53 $18.74 $18.04 $18.35 $18.35 7,186,187
2018-02-21 $18.50 $19.14 $18.38 $18.39 $18.39 11,674,441
2018-02-20 $18.04 $18.59 $18.01 $18.38 $18.38 13,844,158
2018-02-16 $18.11 $18.31 $18.03 $18.10 $18.10 7,105,822
2018-02-15 $18.71 $18.80 $17.61 $18.16 $18.16 17,565,783
2018-02-14 $17.46 $18.98 $17.46 $18.92 $18.92 16,855,591
2018-02-13 $16.85 $17.99 $16.30 $17.49 $17.49 32,442,260
2018-02-12 $15.51 $16.46 $15.50 $16.39 $16.39 14,497,289
2018-02-09 $15.38 $15.78 $14.30 $15.34 $15.34 23,046,528
2018-02-08 $16.37 $16.48 $15.30 $15.31 $15.31 14,428,760
2018-02-07 $15.41 $16.34 $15.40 $15.97 $15.97 8,737,131
2018-02-06 $14.85 $15.68 $14.84 $15.51 $15.51 12,063,316
2018-02-05 $15.25 $16.26 $15.13 $15.21 $15.21 11,129,439
2018-02-02 $15.80 $16.19 $15.49 $15.65 $15.65 9,880,903
2018-02-01 $16.08 $16.83 $15.88 $15.96 $15.96 10,484,238
2018-01-31 $17.07 $17.27 $16.33 $16.53 $16.53 6,674,446
2018-01-30 $16.80 $16.98 $16.14 $16.72 $16.72 7,015,723
2018-01-29 $17.50 $17.54 $16.84 $17.28 $17.28 11,805,396
2018-01-26 $17.11 $17.75 $17.11 $17.65 $17.65 15,343,738
2018-01-25 $16.44 $16.85 $16.25 $16.83 $16.83 7,740,110
2018-01-24 $16.07 $16.84 $15.75 $16.44 $16.44 10,603,605
2018-01-23 $16.22 $16.22 $15.61 $15.99 $15.99 11,136,031
2018-01-22 $16.07 $16.12 $15.71 $16.00 $16.00 9,443,599
2018-01-19 $15.80 $16.14 $15.72 $15.93 $15.93 14,862,568
2018-01-18 $15.95 $15.95 $15.21 $15.67 $15.67 10,392,850
2018-01-17 $15.98 $16.10 $15.06 $15.14 $15.14 16,279,646
2018-01-16 $15.29 $16.47 $15.18 $16.04 $16.04 35,502,085
2018-01-12 $13.78 $14.57 $13.77 $14.51 $14.51 28,206,399
2018-01-11 $13.16 $13.80 $13.10 $13.62 $13.62 14,894,856
2018-01-10 $13.54 $13.55 $13.05 $13.09 $13.09 9,298,494
2018-01-09 $13.46 $13.72 $13.12 $13.23 $13.23 22,454,447
2018-01-08 $12.70 $13.69 $12.70 $13.58 $13.58 20,781,759
2018-01-05 $12.28 $12.40 $12.07 $12.37 $12.37 9,559,215
2018-01-04 $12.28 $12.45 $11.81 $12.01 $12.01 8,943,719
2018-01-03 $12.75 $12.78 $12.12 $12.20 $12.20 7,657,770
2018-01-02 $11.80 $12.82 $11.73 $12.50 $12.50 10,909,520
2017-12-29 $11.93 $11.93 $11.68 $11.72 $11.72 3,893,357
2017-12-28 $12.00 $12.20 $11.89 $11.91 $11.91 5,513,375
2017-12-27 $12.10 $12.48 $11.96 $11.99 $11.99 10,078,349
2017-12-26 $12.20 $12.29 $12.11 $12.20 $12.20 6,092,325
2017-12-22 $11.96 $12.26 $11.95 $12.21 $12.21 6,579,762
2017-12-21 $12.05 $12.19 $12.01 $12.08 $12.08 7,646,262
2017-12-20 $11.98 $12.10 $11.86 $12.02 $12.02 13,815,303
2017-12-19 $11.82 $12.19 $11.78 $12.01 $12.01 20,117,662
2017-12-18 $12.59 $12.60 $11.56 $11.75 $11.75 80,129,221
2017-12-15 $8.45 $8.57 $8.37 $8.44 $8.44 8,512,113
2017-12-14 $8.48 $8.75 $8.30 $8.36 $8.36 7,031,889
2017-12-13 $8.20 $8.43 $8.18 $8.42 $8.42 7,909,426
2017-12-12 $8.54 $8.58 $8.14 $8.18 $8.18 4,477,982
2017-12-11 $8.47 $8.53 $8.42 $8.46 $8.46 6,625,531
2017-12-08 $8.28 $8.48 $8.23 $8.46 $8.46 6,438,129
2017-12-07 $8.20 $8.37 $8.19 $8.23 $8.23 4,405,373
2017-12-06 $8.18 $8.41 $8.09 $8.19 $8.19 5,442,271
2017-12-05 $8.43 $8.44 $8.17 $8.27 $8.27 6,605,284
2017-12-04 $8.47 $8.79 $8.45 $8.50 $8.50 7,419,918
2017-12-01 $8.17 $8.66 $8.15 $8.41 $8.41 6,203,691
2017-11-30 $8.03 $8.23 $7.99 $8.23 $8.23 6,247,217
2017-11-29 $8.06 $8.20 $7.97 $8.01 $8.01 6,733,195
2017-11-28 $8.04 $8.07 $7.92 $8.00 $8.00 6,224,991
2017-11-27 $8.10 $8.19 $7.95 $8.02 $8.02 8,980,155
2017-11-24 $8.33 $8.43 $8.10 $8.14 $8.14 4,333,494
2017-11-22 $8.41 $8.85 $8.37 $8.44 $8.44 13,673,070
2017-11-21 $8.55 $8.59 $7.90 $8.22 $8.22 22,652,619
2017-11-20 $9.93 $9.99 $9.07 $9.25 $9.25 9,208,519
2017-11-17 $9.50 $10.25 $9.43 $9.78 $9.78 20,501,942
2017-11-16 $8.48 $8.91 $8.48 $8.88 $8.88 10,063,007
2017-11-15 $8.00 $8.50 $7.91 $8.37 $8.37 4,759,700
2017-11-14 $8.24 $8.28 $8.05 $8.11 $8.11 2,990,483
2017-11-13 $8.20 $8.37 $8.18 $8.23 $8.23 2,261,340
2017-11-10 $8.47 $8.47 $8.20 $8.21 $8.21 2,546,021
2017-11-09 $8.40 $8.49 $8.22 $8.47 $8.47 2,314,996
2017-11-08 $8.22 $8.52 $8.19 $8.44 $8.44 2,892,625
2017-11-07 $8.38 $8.40 $8.13 $8.29 $8.29 2,145,744
2017-11-06 $8.38 $8.47 $8.31 $8.36 $8.36 2,090,340
2017-11-03 $8.22 $8.52 $8.20 $8.33 $8.33 4,990,694
2017-11-02 $8.19 $8.49 $8.15 $8.29 $8.29 5,889,923
2017-11-01 $8.01 $8.34 $8.01 $8.24 $8.24 5,254,087
2017-10-31 $7.92 $8.05 $7.88 $7.90 $7.90 2,844,995
2017-10-30 $8.09 $8.13 $7.79 $7.87 $7.87 6,909,556
2017-10-27 $8.32 $8.35 $7.98 $8.20 $8.20 4,157,292
2017-10-26 $7.97 $8.47 $7.86 $8.35 $8.35 12,323,691
2017-10-25 $8.11 $8.16 $7.87 $7.97 $7.97 3,559,718
2017-10-24 $8.06 $8.12 $8.00 $8.04 $8.04 2,978,293
2017-10-23 $8.28 $8.29 $8.02 $8.03 $8.03 5,481,818
2017-10-20 $8.29 $8.60 $8.25 $8.25 $8.25 6,642,323
2017-10-19 $8.38 $8.43 $8.11 $8.13 $8.13 5,600,427
2017-10-18 $8.43 $8.49 $8.35 $8.40 $8.40 4,638,435
2017-10-17 $8.42 $8.59 $8.31 $8.35 $8.35 8,437,334
2017-10-16 $7.90 $8.37 $7.90 $8.34 $8.34 7,409,685
2017-10-13 $7.90 $8.09 $7.80 $7.88 $7.88 13,106,781
2017-10-12 $8.15 $8.27 $7.87 $7.90 $7.90 11,931,169
2017-10-11 $8.28 $8.48 $8.15 $8.15 $8.15 8,847,062
2017-10-10 $8.18 $8.38 $8.14 $8.28 $8.28 25,232,978
2017-10-09 $8.36 $8.43 $8.12 $8.16 $8.16 8,587,243
2017-10-06 $8.50 $8.54 $8.29 $8.35 $8.35 6,663,993
2017-10-05 $8.72 $8.80 $8.51 $8.53 $8.53 11,998,215
2017-10-04 $8.75 $8.82 $8.68 $8.70 $8.70 5,167,882
2017-10-03 $8.75 $8.81 $8.69 $8.74 $8.74 8,149,311
2017-10-02 $8.90 $8.92 $8.63 $8.71 $8.71 8,747,358
2017-09-29 $9.21 $9.22 $8.75 $8.79 $8.79 12,152,894
2017-09-28 $9.19 $9.45 $9.14 $9.20 $9.20 4,643,040
2017-09-27 $9.13 $9.31 $9.12 $9.17 $9.17 3,494,402
2017-09-26 $9.15 $9.19 $8.98 $9.01 $9.01 6,920,210
2017-09-25 $9.31 $9.33 $8.95 $9.01 $9.01 7,210,835
2017-09-22 $9.34 $9.41 $9.22 $9.35 $9.35 5,567,337
2017-09-21 $9.53 $9.55 $9.12 $9.32 $9.32 17,100,057
2017-09-20 $9.73 $9.73 $9.41 $9.55 $9.55 7,154,658
2017-09-19 $10.10 $10.13 $9.77 $9.85 $9.85 4,771,332
2017-09-18 $10.05 $10.13 $10.01 $10.11 $10.11 12,118,361
2017-09-15 $9.91 $10.09 $9.80 $10.03 $10.03 11,145,293
2017-09-14 $9.84 $9.98 $9.72 $9.88 $9.88 6,354,519
2017-09-13 $9.82 $10.05 $9.69 $9.89 $9.89 8,267,837
2017-09-12 $9.53 $10.08 $9.53 $9.82 $9.82 10,363,014
2017-09-11 $9.33 $9.59 $9.33 $9.46 $9.46 6,885,086
2017-09-08 $9.20 $9.31 $9.16 $9.21 $9.21 5,637,643
2017-09-07 $9.15 $9.39 $9.15 $9.25 $9.25 5,643,940
2017-09-06 $9.07 $9.16 $8.99 $9.12 $9.12 3,774,614
2017-09-05 $9.01 $9.14 $8.92 $9.07 $9.07 5,098,676
2017-09-01 $9.40 $9.41 $9.07 $9.12 $9.12 7,414,250
2017-08-31 $9.28 $9.53 $9.14 $9.31 $9.31 7,454,507
2017-08-30 $9.14 $9.35 $9.10 $9.27 $9.27 7,879,755
2017-08-29 $8.76 $9.12 $8.76 $9.04 $9.04 8,964,558
2017-08-28 $9.10 $9.12 $8.72 $8.88 $8.88 9,736,499
2017-08-25 $9.13 $9.30 $9.00 $9.00 $9.00 7,845,941
2017-08-24 $9.20 $9.38 $9.17 $9.20 $9.20 11,395,946
2017-08-23 $9.31 $9.31 $9.13 $9.19 $9.19 17,507,465
2017-08-22 $9.36 $9.42 $9.21 $9.34 $9.34 19,659,216
2017-08-21 $9.86 $9.87 $9.14 $9.27 $9.27 26,125,018
2017-08-18 $10.01 $10.10 $9.84 $9.86 $9.86 19,038,259
2017-08-17 $10.06 $10.91 $10.00 $10.20 $10.20 31,828,625
2017-08-16 $11.26 $11.41 $10.96 $11.10 $11.10 5,972,393
2017-08-15 $11.47 $11.47 $11.05 $11.17 $11.17 4,113,657
2017-08-14 $11.50 $11.50 $11.16 $11.21 $11.21 4,537,775
2017-08-11 $11.04 $11.45 $11.04 $11.44 $11.44 3,589,442
2017-08-10 $11.78 $11.86 $11.30 $11.34 $11.34 4,677,678
2017-08-09 $12.10 $12.10 $11.61 $11.73 $11.73 7,872,000
2017-08-08 $12.20 $12.26 $12.04 $12.11 $12.11 5,274,171
2017-08-07 $11.86 $12.32 $11.80 $12.22 $12.22 4,785,404
2017-08-04 $11.73 $11.84 $11.50 $11.83 $11.83 4,177,035
2017-08-03 $11.90 $11.90 $11.57 $11.67 $11.67 6,347,090
2017-08-02 $12.28 $12.30 $11.68 $11.93 $11.93 4,419,311
2017-08-01 $12.40 $12.40 $12.03 $12.25 $12.25 5,545,305
2017-07-31 $12.35 $12.44 $12.19 $12.30 $12.30 4,721,951
2017-07-28 $12.17 $12.32 $11.99 $12.31 $12.31 3,562,866
2017-07-27 $12.15 $12.50 $11.88 $12.14 $12.14 9,628,891
2017-07-26 $11.74 $12.09 $11.50 $12.00 $12.00 8,417,947
2017-07-25 $11.76 $11.87 $11.67 $11.72 $11.72 4,082,058
2017-07-24 $12.01 $12.05 $11.60 $11.77 $11.77 6,258,973
2017-07-21 $11.94 $12.12 $11.84 $12.02 $12.02 3,686,681
2017-07-20 $11.93 $12.09 $11.77 $11.94 $11.94 5,105,478
2017-07-19 $12.16 $12.45 $11.76 $11.93 $11.93 16,266,472
2017-07-18 $11.10 $11.62 $11.04 $11.49 $11.49 9,359,836
2017-07-17 $11.22 $11.22 $11.01 $11.05 $11.05 3,358,205
2017-07-14 $11.44 $11.64 $11.13 $11.25 $11.25 4,244,280
2017-07-13 $10.67 $11.63 $10.65 $11.33 $11.33 14,850,849
2017-07-12 $10.36 $10.64 $10.34 $10.61 $10.61 7,966,490
2017-07-11 $10.09 $10.30 $10.00 $10.26 $10.26 7,438,922
2017-07-10 $10.06 $10.18 $9.94 $10.06 $10.06 4,016,690
2017-07-07 $10.04 $10.10 $9.98 $10.05 $10.05 8,166,850
2017-07-06 $10.40 $10.48 $9.99 $10.05 $10.05 9,595,079
2017-07-05 $10.36 $10.48 $10.27 $10.32 $10.32 5,994,434
2017-07-03 $10.41 $10.42 $9.96 $10.23 $10.23 16,060,066
2017-06-30 $11.30 $11.30 $10.50 $10.55 $10.55 15,878,358
2017-06-29 $11.72 $11.72 $11.41 $11.53 $11.53 4,886,219
2017-06-28 $11.67 $11.82 $11.57 $11.63 $11.63 3,226,556
2017-06-27 $11.64 $11.85 $11.50 $11.57 $11.57 3,650,861
2017-06-26 $11.97 $12.05 $11.65 $11.77 $11.77 5,661,280
2017-06-23 $11.57 $12.03 $11.46 $11.87 $11.87 7,880,030
2017-06-22 $11.56 $11.78 $11.35 $11.70 $11.70 5,895,796
2017-06-21 $11.67 $11.84 $11.62 $11.73 $11.73 6,269,093
2017-06-20 $11.89 $11.90 $11.54 $11.58 $11.58 3,897,708
2017-06-19 $11.81 $12.19 $11.71 $11.89 $11.89 4,897,738
2017-06-16 $11.83 $12.01 $11.74 $11.79 $11.79 4,198,777
2017-06-15 $11.81 $11.89 $11.63 $11.79 $11.79 4,708,123
2017-06-14 $12.10 $12.18 $11.70 $11.98 $11.98 7,265,071
2017-06-13 $12.28 $12.45 $12.03 $12.10 $12.10 4,879,827
2017-06-12 $12.38 $12.63 $12.24 $12.28 $12.28 8,816,713
2017-06-09 $12.90 $12.97 $12.46 $12.61 $12.61 12,103,546
2017-06-08 $13.67 $13.72 $12.85 $12.91 $12.91 7,527,008
2017-06-07 $12.85 $13.45 $12.66 $13.34 $13.34 6,638,419
2017-06-06 $12.89 $13.01 $12.71 $12.71 $12.71 4,236,320
2017-06-05 $13.23 $13.23 $12.60 $13.00 $13.00 5,152,402
2017-06-02 $14.30 $14.35 $13.32 $13.43 $13.43 11,011,537
2017-06-01 $12.46 $13.29 $12.37 $13.16 $13.16 7,577,290
2017-05-31 $12.53 $12.61 $12.22 $12.37 $12.37 5,297,288
2017-05-30 $12.88 $13.00 $12.44 $12.49 $12.49 4,951,171
2017-05-26 $13.19 $13.19 $12.82 $12.87 $12.87 2,938,081
2017-05-25 $13.18 $13.25 $13.03 $13.15 $13.15 2,126,004
2017-05-24 $13.20 $13.23 $12.88 $13.05 $13.05 4,884,053
2017-05-23 $13.57 $13.59 $13.12 $13.18 $13.18 7,638,836
2017-05-22 $13.42 $13.68 $13.40 $13.54 $13.54 4,106,188
2017-05-19 $13.30 $13.59 $13.05 $13.38 $13.38 7,157,877
2017-05-18 $13.67 $13.67 $13.10 $13.18 $13.18 8,336,050
2017-05-17 $13.90 $14.09 $13.57 $13.82 $13.82 6,410,266
2017-05-16 $15.12 $15.45 $13.63 $13.76 $13.76 168,281
2017-05-15 $14.96 $15.49 $14.74 $14.78 $14.78 10,030,876
2017-05-12 $14.46 $14.92 $14.41 $14.91 $14.91 7,451,745
2017-05-11 $14.35 $14.48 $14.03 $14.46 $14.46 3,953,312
2017-05-10 $14.24 $14.51 $14.10 $14.48 $14.48 4,419,054
2017-05-09 $13.75 $14.33 $13.63 $14.23 $14.23 7,517,697
2017-05-08 $13.78 $13.81 $13.59 $13.66 $13.66 3,015,638
2017-05-05 $13.83 $13.83 $13.66 $13.78 $13.78 1,981,832
2017-05-04 $13.84 $13.86 $13.64 $13.78 $13.78 1,463,226
2017-05-03 $13.83 $13.93 $13.73 $13.85 $13.85 1,917,592
2017-05-02 $14.05 $14.10 $13.70 $13.86 $13.86 3,862,605
2017-05-01 $13.87 $14.08 $13.83 $13.99 $13.99 1,374,745
2017-04-28 $13.93 $13.95 $13.60 $13.87 $13.87 1,804,879
2017-04-27 $13.87 $13.99 $13.75 $13.91 $13.91 1,814,951
2017-04-26 $14.14 $14.14 $13.71 $13.80 $13.80 2,319,949
2017-04-25 $14.07 $14.30 $14.04 $14.12 $14.12 3,527,350
2017-04-24 $13.96 $14.03 $13.78 $13.96 $13.96 4,659,346
2017-04-21 $13.48 $13.88 $13.44 $13.80 $13.80 3,066,630
2017-04-20 $13.54 $13.66 $13.41 $13.47 $13.47 2,616,727
2017-04-19 $13.48 $13.59 $13.30 $13.42 $13.42 2,672,991
2017-04-18 $13.61 $13.61 $13.15 $13.42 $13.42 1,859,222
2017-04-17 $13.23 $13.52 $13.09 $13.51 $13.51 2,602,750
2017-04-13 $13.32 $13.47 $13.15 $13.15 $13.15 2,468,609
2017-04-12 $13.34 $13.43 $13.20 $13.29 $13.29 2,272,560
2017-04-11 $13.35 $13.58 $13.16 $13.31 $13.31 2,642,901
2017-04-10 $13.31 $13.54 $13.19 $13.33 $13.33 3,156,289
2017-04-07 $13.44 $13.46 $13.18 $13.30 $13.30 2,200,006
2017-04-06 $12.80 $13.60 $12.80 $13.49 $13.49 7,061,107
2017-04-05 $12.97 $13.01 $12.68 $12.73 $12.73 5,762,962
2017-04-04 $13.30 $13.36 $12.55 $12.86 $12.86 9,344,781
2017-04-03 $13.38 $13.51 $13.12 $13.37 $13.37 3,713,782
2017-03-31 $13.40 $13.41 $13.12 $13.34 $13.34 3,937,883
2017-03-30 $13.63 $13.70 $13.23 $13.42 $13.42 4,806,390
2017-03-29 $13.98 $14.05 $13.75 $13.79 $13.79 3,153,611
2017-03-28 $13.83 $14.05 $13.83 $13.98 $13.98 3,176,386
2017-03-27 $13.55 $13.92 $13.50 $13.87 $13.87 2,381,569
2017-03-24 $13.82 $14.01 $13.65 $13.80 $13.80 4,154,220
2017-03-23 $13.95 $14.02 $13.76 $13.80 $13.80 7,031,762
2017-03-22 $13.49 $13.81 $13.40 $13.77 $13.77 5,239,488
2017-03-21 $14.33 $14.50 $13.54 $13.54 $13.54 8,994,243
2017-03-20 $14.03 $14.31 $14.02 $14.27 $14.27 3,524,881
2017-03-17 $14.28 $14.29 $13.99 $14.10 $14.10 4,624,753
2017-03-16 $13.78 $14.42 $13.74 $14.38 $14.38 9,810,730
2017-03-15 $13.40 $13.77 $13.21 $13.70 $13.70 6,469,340
2017-03-14 $13.32 $13.48 $13.16 $13.46 $13.46 5,360,588
2017-03-13 $13.09 $13.43 $13.02 $13.36 $13.36 4,876,546
2017-03-10 $12.81 $13.06 $12.76 $13.02 $13.02 5,228,107
2017-03-09 $13.18 $13.23 $12.76 $12.77 $12.77 7,823,046
2017-03-08 $13.01 $13.49 $12.99 $13.19 $13.19 7,406,634
2017-03-07 $13.00 $13.05 $12.89 $13.01 $13.01 5,456,839
2017-03-06 $12.90 $13.12 $12.80 $13.00 $13.00 4,966,356
2017-03-03 $13.13 $13.16 $12.90 $12.92 $12.92 7,065,736
2017-03-02 $12.94 $13.20 $12.89 $13.15 $13.15 5,041,766
2017-03-01 $13.10 $13.13 $12.85 $12.99 $12.99 4,177,693
2017-02-28 $13.07 $13.12 $12.92 $13.01 $13.01 8,354,230
2017-02-27 $13.00 $13.19 $12.87 $13.08 $13.08 7,011,039
2017-02-24 $13.22 $13.23 $12.86 $13.04 $13.04 5,807,395
2017-02-23 $13.47 $13.80 $13.30 $13.37 $13.37 11,428,890
2017-02-22 $13.03 $13.41 $12.84 $13.41 $13.41 6,684,346
2017-02-21 $13.00 $13.33 $12.84 $13.03 $13.03 20,016,967
2017-02-17 $12.25 $12.44 $12.01 $12.16 $12.16 4,951,707
2017-02-16 $12.58 $12.61 $12.14 $12.29 $12.29 7,255,390
2017-02-15 $12.45 $12.68 $12.44 $12.58 $12.58 4,683,917
2017-02-14 $12.29 $12.53 $12.10 $12.43 $12.43 5,714,027
2017-02-13 $12.50 $12.68 $12.00 $12.29 $12.29 4,535,703
2017-02-10 $12.20 $12.62 $12.14 $12.48 $12.48 5,999,271
2017-02-09 $11.86 $12.26 $11.82 $12.10 $12.10 6,740,737
2017-02-08 $11.53 $11.94 $11.45 $11.86 $11.86 3,448,352
2017-02-07 $11.53 $11.56 $11.47 $11.50 $11.50 2,458,494
2017-02-06 $11.43 $11.58 $11.39 $11.50 $11.50 2,102,675
2017-02-03 $11.55 $11.68 $11.38 $11.53 $11.53 2,543,044
2017-02-02 $11.48 $11.76 $11.40 $11.49 $11.49 3,385,759
2017-02-01 $11.41 $11.67 $11.31 $11.49 $11.49 4,265,613
2017-01-31 $10.96 $11.37 $10.93 $11.32 $11.32 6,512,795
2017-01-30 $10.83 $11.20 $10.78 $11.06 $11.06 3,743,542
2017-01-27 $10.89 $10.99 $10.76 $10.91 $10.91 3,866,021
2017-01-26 $11.17 $11.20 $10.68 $10.89 $10.89 8,969,933
2017-01-25 $11.06 $11.19 $10.97 $11.13 $11.13 5,881,697
2017-01-24 $10.95 $11.16 $10.91 $10.92 $10.92 5,593,993
2017-01-23 $10.58 $10.80 $10.50 $10.75 $10.75 4,172,241
2017-01-20 $10.95 $10.98 $10.54 $10.58 $10.58 4,296,779
2017-01-19 $10.84 $11.00 $10.76 $10.92 $10.92 4,292,278
2017-01-18 $10.98 $11.02 $10.55 $10.79 $10.79 5,536,814
2017-01-17 $11.06 $11.16 $10.93 $10.94 $10.94 3,958,779
2017-01-13 $11.14 $11.16 $10.97 $11.05 $11.05 2,952,833
2017-01-12 $11.24 $11.24 $10.83 $11.00 $11.00 3,671,143
2017-01-11 $11.43 $11.48 $10.99 $11.21 $11.21 5,602,580
2017-01-10 $11.70 $11.77 $11.54 $11.56 $11.56 7,825,249
2017-01-09 $11.71 $11.78 $11.39 $11.64 $11.64 3,048,868
2017-01-06 $11.46 $11.76 $11.41 $11.69 $11.69 4,299,773
2017-01-05 $11.28 $11.51 $11.25 $11.40 $11.40 6,210,808
2017-01-04 $11.30 $11.33 $11.10 $11.22 $11.22 5,004,860
2017-01-03 $11.10 $11.30 $11.00 $11.23 $11.23 7,014,485
2016-12-30 $11.07 $11.26 $10.87 $11.01 $11.01 3,215,081
2016-12-29 $11.12 $11.14 $10.95 $11.07 $11.07 4,133,530
2016-12-28 $11.34 $11.34 $10.92 $11.11 $11.11 3,395,194
2016-12-27 $11.16 $11.44 $11.13 $11.33 $11.33 3,371,002
2016-12-23 $11.14 $11.22 $11.06 $11.11 $11.11 1,922,258
2016-12-22 $11.33 $11.37 $11.15 $11.21 $11.21 2,804,645
2016-12-21 $11.08 $11.43 $11.06 $11.37 $11.37 2,595,545
2016-12-20 $11.15 $11.26 $10.84 $11.12 $11.12 3,921,113
2016-12-19 $11.19 $11.30 $11.10 $11.15 $11.15 2,078,693
2016-12-16 $11.27 $11.38 $11.07 $11.16 $11.16 4,690,739
2016-12-15 $11.51 $11.64 $11.19 $11.20 $11.20 4,467,429
2016-12-14 $11.85 $11.87 $11.64 $11.71 $11.71 5,464,519
2016-12-13 $11.72 $12.01 $11.51 $11.96 $11.96 6,628,508
2016-12-12 $11.89 $11.93 $11.54 $11.69 $11.69 8,264,672
2016-12-09 $11.95 $12.11 $11.88 $11.97 $11.97 3,026,918
2016-12-08 $11.75 $11.98 $11.67 $11.91 $11.91 2,667,129
2016-12-07 $11.64 $11.78 $11.34 $11.71 $11.71 4,190,438
2016-12-06 $11.80 $11.95 $11.49 $11.58 $11.58 4,212,682
2016-12-05 $11.48 $11.86 $11.38 $11.80 $11.80 6,904,185
2016-12-02 $11.28 $11.45 $11.05 $11.44 $11.44 7,462,045
2016-12-01 $11.25 $11.57 $11.00 $11.47 $11.47 12,778,744
2016-11-30 $11.55 $11.63 $11.10 $11.22 $11.22 10,457,972
2016-11-29 $11.51 $11.51 $10.61 $11.46 $11.46 21,257,454
2016-11-28 $12.05 $12.05 $11.49 $11.50 $11.50 11,734,789
2016-11-25 $12.50 $12.50 $11.98 $12.07 $12.07 3,415,076
2016-11-23 $12.11 $12.70 $12.07 $12.38 $12.38 7,807,852
2016-11-22 $12.88 $13.03 $11.84 $12.07 $12.07 28,724,573
2016-11-21 $13.71 $14.36 $13.28 $14.17 $14.17 16,281,029
2016-11-18 $13.89 $14.00 $13.64 $13.67 $13.67 6,722,936
2016-11-17 $13.77 $14.00 $13.60 $13.79 $13.79 7,587,512
2016-11-16 $13.31 $13.93 $13.26 $13.74 $13.74 5,143,114
2016-11-15 $13.44 $13.83 $13.14 $13.39 $13.39 6,576,157
2016-11-14 $13.54 $13.58 $12.89 $13.30 $13.30 4,606,499
2016-11-11 $12.96 $13.64 $12.38 $13.54 $13.54 8,947,843
2016-11-10 $13.27 $13.57 $12.48 $12.90 $12.90 9,819,003
2016-11-09 $12.85 $13.03 $12.71 $12.92 $12.92 5,958,151
2016-11-08 $13.13 $13.26 $12.83 $13.17 $13.17 3,545,668
2016-11-07 $13.24 $13.31 $13.05 $13.18 $13.18 2,702,879
2016-11-04 $12.79 $13.06 $12.70 $12.82 $12.82 4,745,990
2016-11-03 $12.82 $13.07 $12.59 $12.83 $12.83 4,753,763
2016-11-02 $13.47 $13.57 $12.82 $12.84 $12.84 7,185,843
2016-11-01 $13.74 $13.80 $13.32 $13.44 $13.44 3,337,744
2016-10-31 $13.63 $13.95 $13.44 $13.67 $13.67 4,846,356
2016-10-28 $13.56 $13.66 $13.31 $13.58 $13.58 5,095,222
2016-10-27 $13.91 $13.98 $13.58 $13.66 $13.66 3,541,022
2016-10-26 $13.64 $14.35 $13.53 $13.90 $13.90 7,141,587
2016-10-25 $13.60 $13.81 $13.52 $13.61 $13.61 5,065,770
2016-10-24 $13.74 $13.93 $13.49 $13.56 $13.56 6,325,637
2016-10-21 $13.86 $13.86 $13.43 $13.59 $13.59 7,138,006
2016-10-20 $14.27 $14.27 $13.80 $13.84 $13.84 6,086,541
2016-10-19 $14.38 $14.50 $14.24 $14.36 $14.36 2,869,616
2016-10-18 $14.41 $14.47 $13.96 $14.25 $14.25 5,059,533
2016-10-17 $14.23 $14.44 $14.09 $14.17 $14.17 2,547,651
2016-10-14 $14.51 $14.65 $14.18 $14.33 $14.33 5,560,035
2016-10-13 $14.77 $14.77 $13.95 $14.31 $14.31 7,076,229
2016-10-12 $14.89 $15.18 $14.79 $15.00 $15.00 5,151,291
2016-10-11 $15.67 $15.67 $14.63 $14.86 $14.86 8,471,128
2016-10-10 $15.28 $16.01 $15.28 $15.84 $15.84 7,015,350
2016-10-07 $15.33 $15.66 $15.07 $15.23 $15.23 2,754,992
2016-10-06 $15.74 $16.07 $15.28 $15.39 $15.39 4,707,979
2016-10-05 $15.86 $16.24 $15.60 $15.69 $15.69 8,899,336
2016-10-04 $15.12 $15.96 $15.03 $15.92 $15.92 11,163,532
2016-10-03 $14.62 $15.15 $14.56 $15.11 $15.11 6,345,961
2016-09-30 $14.92 $15.11 $14.51 $14.67 $14.67 7,241,154
2016-09-29 $14.87 $15.07 $14.66 $14.85 $14.85 4,816,476
2016-09-28 $15.17 $15.18 $14.78 $14.95 $14.95 3,604,087
2016-09-27 $14.94 $15.39 $14.87 $15.18 $15.18 4,942,932
2016-09-26 $15.05 $15.06 $14.66 $14.85 $14.85 4,370,209
2016-09-23 $15.27 $15.48 $15.07 $15.25 $15.25 6,623,169
2016-09-22 $14.01 $15.46 $13.99 $15.35 $15.35 18,017,606
2016-09-21 $13.80 $13.99 $13.76 $13.96 $13.96 3,208,843
2016-09-20 $13.55 $13.76 $13.31 $13.73 $13.73 4,836,788
2016-09-19 $13.79 $13.92 $13.44 $13.46 $13.46 4,594,466
2016-09-16 $14.16 $14.28 $13.64 $13.68 $13.68 7,021,017
2016-09-15 $13.61 $14.26 $13.50 $14.22 $14.22 8,335,244
2016-09-14 $13.73 $13.84 $13.40 $13.48 $13.48 3,630,362
2016-09-13 $13.37 $14.00 $13.37 $13.68 $13.68 5,645,684
2016-09-12 $13.36 $13.81 $13.10 $13.54 $13.54 6,599,139
2016-09-09 $13.63 $13.78 $13.16 $13.43 $13.43 8,529,893
2016-09-08 $13.90 $14.05 $13.72 $13.78 $13.78 4,820,993
2016-09-07 $14.27 $14.41 $13.87 $13.90 $13.90 4,860,110
2016-09-06 $14.34 $14.98 $14.19 $14.21 $14.21 13,708,136
2016-09-02 $14.40 $14.43 $14.10 $14.12 $14.12 7,314,394
2016-09-01 $14.23 $14.35 $14.07 $14.21 $14.21 5,233,226
2016-08-31 $14.60 $14.62 $14.02 $14.16 $14.16 9,367,528
2016-08-30 $14.61 $14.90 $14.48 $14.71 $14.71 7,104,755
2016-08-29 $14.77 $14.90 $14.41 $14.47 $14.47 5,280,839
2016-08-26 $14.80 $15.05 $14.58 $14.80 $14.80 5,781,165
2016-08-25 $14.58 $15.06 $14.57 $14.80 $14.80 3,385,181
2016-08-24 $15.24 $15.41 $14.67 $14.74 $14.74 9,958,503
2016-08-23 $15.68 $15.79 $15.43 $15.44 $15.44 5,748,790
2016-08-22 $15.87 $15.99 $15.46 $15.50 $15.50 5,358,843
2016-08-19 $15.88 $16.17 $15.86 $15.98 $15.98 6,171,186
2016-08-18 $16.32 $16.44 $15.81 $15.88 $15.88 7,965,881
2016-08-17 $15.66 $16.25 $15.35 $16.25 $16.25 10,203,807
2016-08-16 $17.31 $17.41 $15.61 $16.07 $16.07 28,279,438
2016-08-15 $15.80 $16.54 $15.57 $16.01 $16.01 20,540,406
2016-08-12 $14.94 $15.85 $14.92 $15.52 $15.52 13,920,502
2016-08-11 $14.82 $15.00 $14.57 $14.93 $14.93 7,819,754
2016-08-10 $14.60 $14.95 $14.49 $14.56 $14.56 5,748,242
2016-08-09 $14.10 $14.49 $14.10 $14.41 $14.41 4,263,808
2016-08-08 $14.25 $14.44 $13.85 $14.07 $14.07 5,274,143
2016-08-05 $13.91 $14.32 $13.81 $14.26 $14.26 4,444,784
2016-08-04 $13.87 $14.01 $13.66 $13.87 $13.87 4,653,038
2016-08-03 $13.66 $13.95 $13.66 $13.90 $13.90 4,578,991
2016-08-02 $14.28 $14.29 $13.47 $13.91 $13.91 6,069,865
2016-08-01 $14.29 $14.47 $14.16 $14.33 $14.33 8,447,031
2016-07-29 $14.03 $14.47 $14.02 $14.23 $14.23 7,845,441
2016-07-28 $13.92 $14.30 $13.83 $14.25 $14.25 6,470,627
2016-07-27 $13.96 $14.11 $13.71 $14.02 $14.02 5,700,884
2016-07-26 $13.28 $14.06 $13.21 $14.01 $14.01 6,636,141
2016-07-25 $13.55 $13.58 $13.37 $13.39 $13.39 3,399,258
2016-07-22 $13.66 $13.83 $13.51 $13.51 $13.51 3,239,587
2016-07-21 $13.75 $13.91 $13.55 $13.69 $13.69 11,319,512
2016-07-20 $13.32 $13.82 $13.26 $13.63 $13.63 9,617,637
2016-07-19 $12.81 $13.28 $12.68 $13.20 $13.20 5,024,196
2016-07-18 $12.62 $12.93 $12.47 $12.90 $12.90 2,851,480
2016-07-15 $12.90 $12.99 $12.60 $12.62 $12.62 2,252,750
2016-07-14 $12.73 $12.94 $12.66 $12.88 $12.88 4,018,372
2016-07-13 $12.77 $12.80 $12.55 $12.58 $12.58 4,190,933
2016-07-12 $12.86 $13.12 $12.66 $12.74 $12.74 7,595,080
2016-07-11 $12.25 $12.88 $12.23 $12.74 $12.74 8,210,765
2016-07-08 $11.89 $12.36 $11.89