Valvoline Inc (VVV) Exchange: NYSE

Data as of March 28, 2024

$44.50 ($1.02) 2.35%

Valvoline Inc - Daily Information
Click for more stock information on Valvoline Inc.
Daily Information Data
Date March 28, 2024
Open $43.78
Previous Close $44.50
High $44.75
Low $43.78
Adjusted Open $43.78
Previous Adjusted Close $44.50
Adjusted High $44.75
Adjusted Low $43.78

About Valvoline Inc (VVV)

Valvoline Inc (VVV) is one of the most trusted and recognized brands in the lubricant industry. They have a history spanning over 150 years going back to the days of its namesake, inventor Dr. John Ellis. As the country's oldest continuously operating lubricant business, Valvoline has had the opportunity to develop alongside the transportation industry, adapting to changes in technology and transportation to provide the right lubricants and service to their customers. Today, Valvoline is a world leader in motor oil, with innovative products that are designed to keep vehicles running their best while promoting responsible environmental practices. Valvoline employs over 8,000 people and operates more than 1,000 quick-lube locations in addition to many retail centers and other distribution outlets worldwide. Despite its impressive growth, Valvoline remains focused on their commitment to quality and customer satisfaction.

Historical Stock Data for Valvoline Inc (VVV)

Date Open High Low Close Adj.Close Volume
2024-03-27 $43.78 $44.75 $43.78 $44.50 $44.50 678,810
2024-03-26 $44.05 $44.05 $43.48 $43.48 $43.48 936,573
2024-03-25 $44.68 $44.81 $43.95 $43.98 $43.98 991,896
2024-03-22 $45.03 $45.03 $44.40 $44.49 $44.49 845,095
2024-03-21 $44.48 $45.37 $44.43 $44.99 $44.99 1,007,422
2024-03-20 $44.83 $45.11 $43.98 $44.38 $44.38 1,225,114
2024-03-19 $44.53 $44.97 $44.40 $44.93 $44.93 1,168,524
2024-03-18 $43.69 $44.60 $43.51 $44.25 $44.25 985,841
2024-03-15 $42.94 $43.89 $42.94 $43.66 $43.66 3,326,369
2024-03-14 $44.03 $44.15 $42.78 $43.10 $43.10 1,071,737
2024-03-13 $43.93 $44.21 $43.81 $44.13 $44.13 1,001,246
2024-03-12 $43.95 $44.15 $43.54 $43.77 $43.77 857,917
2024-03-11 $43.58 $44.23 $43.35 $43.95 $43.95 936,628
2024-03-08 $43.65 $43.80 $43.42 $43.63 $43.63 681,654
2024-03-07 $43.40 $43.83 $43.24 $43.60 $43.60 1,318,232
2024-03-06 $43.84 $44.00 $42.83 $43.20 $43.20 1,111,934
2024-03-05 $43.88 $44.35 $43.45 $43.75 $43.75 2,651,472
2024-03-04 $43.34 $44.21 $43.20 $44.14 $44.14 1,670,579
2024-03-01 $42.55 $43.19 $42.39 $43.17 $43.17 996,408
2024-02-29 $42.60 $42.93 $42.41 $42.64 $42.64 1,709,040
2024-02-28 $42.37 $42.70 $42.22 $42.40 $42.40 942,732
2024-02-27 $42.18 $42.73 $42.06 $42.53 $42.53 828,372
2024-02-26 $41.55 $42.29 $41.32 $42.03 $42.03 1,314,411
2024-02-23 $40.97 $41.81 $40.88 $41.67 $41.67 913,623
2024-02-22 $40.91 $41.41 $40.74 $41.12 $41.12 1,471,269
2024-02-21 $40.78 $41.34 $40.65 $40.91 $40.91 1,362,093
2024-02-20 $40.24 $40.76 $40.06 $40.74 $40.74 1,290,842
2024-02-16 $39.60 $40.60 $39.45 $40.40 $40.40 2,743,454
2024-02-15 $39.72 $40.00 $39.52 $39.79 $39.79 1,051,138
2024-02-14 $39.31 $39.70 $38.87 $39.51 $39.51 948,425
2024-02-13 $38.49 $39.19 $38.01 $39.02 $39.02 1,112,043
2024-02-12 $39.79 $39.94 $39.32 $39.32 $39.32 1,029,574
2024-02-09 $39.43 $40.78 $39.07 $39.73 $39.73 2,022,860
2024-02-08 $38.43 $39.89 $38.38 $39.36 $39.36 1,912,674
2024-02-07 $36.98 $38.70 $36.89 $38.51 $38.51 1,977,007
2024-02-06 $34.28 $37.70 $33.86 $37.06 $37.06 2,631,055
2024-02-05 $36.08 $36.08 $35.56 $36.00 $36.00 1,546,356
2024-02-02 $36.55 $36.65 $36.08 $36.38 $36.38 849,102
2024-02-01 $36.71 $37.03 $36.24 $36.96 $36.96 1,205,723
2024-01-31 $36.85 $37.44 $36.42 $36.49 $36.49 1,326,145
2024-01-30 $36.91 $37.16 $36.44 $36.95 $36.95 1,453,891
2024-01-29 $36.67 $37.21 $36.35 $37.19 $37.19 820,302
2024-01-26 $36.50 $36.61 $36.30 $36.52 $36.52 827,482
2024-01-25 $36.73 $36.96 $36.36 $36.45 $36.45 743,581
2024-01-24 $36.83 $36.96 $36.31 $36.45 $36.45 739,364
2024-01-23 $37.28 $37.60 $36.60 $36.72 $36.72 962,995
2024-01-22 $36.28 $37.28 $36.22 $37.06 $37.06 1,812,450
2024-01-19 $36.60 $36.60 $36.05 $36.18 $36.18 1,102,346
2024-01-18 $36.23 $36.57 $36.04 $36.56 $36.56 962,159
2024-01-17 $35.78 $36.22 $35.78 $36.06 $36.06 974,164
2024-01-16 $35.44 $36.08 $35.20 $35.96 $35.96 1,199,935
2024-01-12 $35.82 $35.82 $34.93 $34.94 $34.94 822,644
2024-01-11 $35.28 $35.39 $34.74 $35.33 $35.33 953,565
2024-01-10 $35.42 $35.54 $34.99 $35.21 $35.21 903,832
2024-01-09 $35.34 $35.52 $35.22 $35.35 $35.35 1,015,152
2024-01-08 $34.94 $35.66 $34.79 $35.61 $35.61 839,226
2024-01-05 $34.86 $35.28 $34.74 $35.00 $35.00 1,120,819
2024-01-04 $34.65 $35.18 $34.37 $35.04 $35.04 1,288,652
2024-01-03 $36.35 $36.35 $34.68 $34.68 $34.68 1,527,173
2024-01-02 $37.29 $37.49 $36.61 $36.74 $36.74 1,097,225
2023-12-29 $37.82 $37.99 $37.49 $37.58 $37.58 887,766
2023-12-28 $38.06 $38.27 $37.89 $37.94 $37.94 767,378
2023-12-27 $38.43 $38.49 $38.00 $38.23 $38.23 1,205,923
2023-12-26 $37.84 $38.50 $37.80 $38.46 $38.46 962,809
2023-12-22 $37.95 $38.23 $37.74 $37.86 $37.86 843,205
2023-12-21 $37.61 $38.02 $37.33 $37.94 $37.94 1,019,533
2023-12-20 $37.78 $38.02 $37.27 $37.32 $37.32 1,936,959
2023-12-19 $37.20 $37.70 $37.15 $37.67 $37.67 1,841,372
2023-12-18 $37.08 $37.12 $36.60 $37.00 $37.00 1,545,625
2023-12-15 $37.09 $37.39 $36.67 $36.94 $36.94 4,212,556
2023-12-14 $36.44 $37.38 $36.44 $37.26 $37.26 2,618,102
2023-12-13 $35.19 $36.20 $35.06 $36.03 $36.03 1,840,750
2023-12-12 $35.70 $35.89 $35.02 $35.18 $35.18 1,653,879
2023-12-11 $35.08 $35.53 $34.92 $35.52 $35.52 2,030,672
2023-12-08 $35.24 $35.48 $34.77 $35.05 $35.05 933,713
2023-12-07 $35.20 $35.44 $35.01 $35.11 $35.11 777,057
2023-12-06 $34.95 $35.17 $34.66 $35.08 $35.08 1,055,065
2023-12-05 $35.54 $35.78 $34.66 $34.76 $34.76 1,105,262
2023-12-04 $34.94 $35.65 $34.94 $35.63 $35.63 1,611,686
2023-12-01 $34.30 $35.02 $34.07 $34.94 $34.94 1,492,043
2023-11-30 $34.42 $34.63 $34.05 $34.24 $34.24 1,440,154
2023-11-29 $34.61 $34.85 $34.37 $34.39 $34.39 1,077,867
2023-11-28 $34.84 $35.03 $34.40 $34.43 $34.43 931,755
2023-11-27 $34.71 $35.09 $34.71 $34.80 $34.80 1,420,869
2023-11-24 $34.82 $35.03 $34.68 $34.90 $34.90 547,118
2023-11-22 $34.89 $35.13 $34.59 $34.90 $34.90 1,393,168
2023-11-21 $34.49 $34.83 $34.42 $34.65 $34.65 1,775,733
2023-11-20 $35.20 $35.26 $34.31 $34.53 $34.53 3,042,164
2023-11-17 $35.06 $35.53 $34.97 $35.12 $35.12 1,811,635
2023-11-16 $34.83 $35.38 $34.71 $34.94 $34.94 1,579,834
2023-11-15 $34.31 $35.10 $34.20 $34.83 $34.83 2,616,262
2023-11-14 $33.23 $34.64 $33.19 $34.37 $34.37 2,411,640
2023-11-13 $32.40 $33.02 $32.40 $32.69 $32.69 2,060,310
2023-11-10 $31.73 $32.68 $31.35 $32.50 $32.50 3,334,789
2023-11-09 $29.19 $32.45 $29.15 $31.61 $31.61 4,165,157
2023-11-08 $29.81 $30.04 $29.47 $30.00 $30.00 2,719,262
2023-11-07 $30.39 $30.46 $29.67 $29.68 $29.68 2,322,497
2023-11-06 $30.80 $30.99 $30.41 $30.50 $30.50 1,181,728
2023-11-03 $30.74 $31.17 $30.65 $30.93 $30.93 1,170,589
2023-11-02 $29.96 $30.36 $29.87 $30.35 $30.35 1,620,516
2023-11-01 $29.65 $29.70 $29.22 $29.67 $29.67 1,586,850
2023-10-31 $29.39 $29.87 $29.25 $29.67 $29.67 2,379,373
2023-10-30 $30.04 $30.28 $29.32 $29.34 $29.34 1,749,242
2023-10-27 $30.06 $30.16 $29.78 $29.96 $29.96 1,203,638
2023-10-26 $29.87 $30.37 $29.66 $30.05 $30.05 1,299,119
2023-10-25 $30.03 $30.14 $29.46 $29.87 $29.87 1,885,308
2023-10-24 $30.53 $30.58 $30.08 $30.15 $30.15 1,376,838
2023-10-23 $30.53 $30.69 $30.27 $30.37 $30.37 1,119,603
2023-10-20 $31.03 $31.03 $30.62 $30.73 $30.73 1,242,622
2023-10-19 $31.52 $31.83 $30.87 $30.99 $30.99 1,191,059
2023-10-18 $31.81 $31.87 $31.43 $31.65 $31.65 1,112,985
2023-10-17 $31.53 $32.23 $31.48 $31.91 $31.91 1,560,291
2023-10-16 $31.60 $32.35 $31.56 $31.66 $31.66 2,390,644
2023-10-13 $31.93 $32.24 $31.47 $31.58 $31.58 1,455,815
2023-10-12 $32.25 $32.28 $31.51 $31.87 $31.87 1,134,839
2023-10-11 $32.63 $32.78 $31.86 $32.17 $32.17 1,159,034
2023-10-10 $32.17 $32.80 $32.03 $32.63 $32.63 1,736,304
2023-10-09 $31.29 $32.20 $31.27 $32.14 $32.14 1,653,624
2023-10-06 $30.99 $31.74 $30.91 $31.36 $31.36 1,337,322
2023-10-05 $31.39 $31.63 $31.07 $31.18 $31.18 1,306,838
2023-10-04 $31.19 $31.52 $30.94 $31.47 $31.47 1,750,409
2023-10-03 $31.46 $31.66 $30.99 $31.19 $31.19 1,563,246
2023-10-02 $32.08 $32.30 $31.51 $31.71 $31.71 1,208,400
2023-09-29 $32.33 $32.51 $32.09 $32.24 $32.24 1,439,121
2023-09-28 $32.02 $32.30 $31.84 $32.08 $32.08 1,790,618
2023-09-27 $32.22 $32.54 $31.85 $32.01 $32.01 1,678,701
2023-09-26 $32.52 $32.66 $32.10 $32.11 $32.11 1,684,801
2023-09-25 $31.93 $32.64 $31.87 $32.62 $32.62 1,117,835
2023-09-22 $32.30 $32.47 $32.12 $32.12 $32.12 1,116,759
2023-09-21 $32.44 $32.63 $32.07 $32.21 $32.21 1,280,408
2023-09-20 $32.61 $32.99 $32.59 $32.63 $32.63 990,070
2023-09-19 $32.42 $32.75 $32.21 $32.59 $32.59 1,049,533
2023-09-18 $32.08 $32.79 $32.03 $32.51 $32.51 1,294,937
2023-09-15 $32.17 $32.45 $31.83 $32.07 $32.07 3,267,157
2023-09-14 $32.18 $32.45 $31.97 $32.31 $32.31 1,890,115
2023-09-13 $33.05 $33.20 $31.97 $32.12 $32.12 1,515,694
2023-09-12 $33.14 $33.43 $32.86 $32.92 $32.92 1,891,992
2023-09-11 $33.96 $33.98 $33.10 $33.31 $33.31 1,449,062
2023-09-08 $33.82 $34.12 $33.74 $33.85 $33.85 1,058,085
2023-09-07 $33.82 $34.23 $33.78 $33.85 $33.85 1,350,837
2023-09-06 $33.64 $33.89 $33.51 $33.73 $33.73 1,238,845
2023-09-05 $34.35 $34.72 $33.49 $33.57 $33.57 1,551,851
2023-09-01 $34.74 $34.99 $34.58 $34.72 $34.72 986,187
2023-08-31 $34.16 $34.71 $34.16 $34.44 $34.44 1,270,675
2023-08-30 $33.77 $34.29 $33.77 $34.09 $34.09 1,667,592
2023-08-29 $34.05 $34.14 $33.49 $33.77 $33.77 1,354,640
2023-08-28 $33.55 $33.94 $33.23 $33.37 $33.37 1,227,336
2023-08-25 $33.26 $33.62 $33.21 $33.49 $33.49 1,003,121
2023-08-24 $33.53 $33.70 $33.09 $33.09 $33.09 1,144,321
2023-08-23 $33.50 $33.66 $33.39 $33.64 $33.64 1,034,724
2023-08-22 $33.58 $33.94 $33.48 $33.54 $33.54 1,367,269
2023-08-21 $33.69 $33.85 $33.50 $33.63 $33.63 1,279,846
2023-08-18 $33.49 $33.99 $33.49 $33.83 $33.83 1,865,443
2023-08-17 $34.26 $34.51 $33.60 $33.62 $33.62 1,202,278
2023-08-16 $34.65 $34.84 $34.20 $34.21 $34.21 1,540,910
2023-08-15 $34.11 $35.04 $34.11 $34.68 $34.68 2,843,525
2023-08-14 $33.85 $34.39 $33.47 $34.24 $34.24 3,441,040
2023-08-11 $34.36 $34.84 $34.09 $34.10 $34.10 1,648,900
2023-08-10 $35.11 $35.63 $34.38 $34.44 $34.44 3,759,700
2023-08-09 $38.66 $38.78 $34.70 $35.09 $35.09 4,946,574
2023-08-08 $35.97 $36.24 $35.80 $36.18 $36.18 1,899,710
2023-08-07 $36.63 $36.80 $36.23 $36.33 $36.33 1,601,116
2023-08-04 $36.21 $36.99 $36.20 $36.64 $36.64 1,713,356
2023-08-03 $36.58 $36.58 $35.96 $36.12 $36.12 1,891,967
2023-08-02 $37.19 $37.27 $36.38 $36.76 $36.76 2,082,813
2023-08-01 $37.88 $38.21 $37.43 $37.50 $37.50 2,158,303
2023-07-31 $38.30 $38.37 $37.72 $37.97 $37.97 1,377,857
2023-07-28 $38.62 $38.79 $38.00 $38.28 $38.28 1,221,874
2023-07-27 $39.47 $39.50 $38.31 $38.33 $38.33 1,945,008
2023-07-26 $39.34 $39.60 $39.23 $39.45 $39.45 906,546
2023-07-25 $38.75 $39.67 $38.65 $39.45 $39.45 1,635,059
2023-07-24 $38.40 $38.88 $38.32 $38.77 $38.77 1,195,093
2023-07-21 $38.05 $38.42 $37.95 $38.41 $38.41 898,975
2023-07-20 $38.52 $38.60 $37.90 $37.92 $37.92 881,674
2023-07-19 $38.39 $38.62 $38.25 $38.46 $38.46 839,410
2023-07-18 $38.16 $38.67 $38.14 $38.38 $38.38 793,037
2023-07-17 $37.96 $38.49 $37.96 $38.20 $38.20 959,794
2023-07-14 $38.09 $38.17 $37.71 $37.95 $37.95 1,046,940
2023-07-13 $37.57 $38.09 $37.55 $38.08 $38.08 1,175,057
2023-07-12 $37.60 $37.67 $37.29 $37.55 $37.55 1,561,582
2023-07-11 $37.67 $37.75 $37.23 $37.46 $37.46 1,078,583
2023-07-10 $37.37 $37.95 $37.30 $37.51 $37.51 1,207,743
2023-07-07 $37.24 $37.61 $37.24 $37.39 $37.39 658,507
2023-07-06 $37.27 $37.48 $37.15 $37.33 $37.33 1,140,595
2023-07-05 $37.37 $37.55 $37.23 $37.50 $37.50 1,500,793
2023-07-03 $37.33 $37.67 $37.27 $37.50 $37.50 754,148
2023-06-30 $36.71 $37.60 $36.55 $37.51 $37.51 1,671,313
2023-06-29 $36.03 $36.61 $35.99 $36.49 $36.49 816,886
2023-06-28 $35.95 $36.14 $35.89 $36.07 $36.07 2,527,010
2023-06-27 $36.22 $36.31 $35.97 $36.00 $36.00 1,090,142
2023-06-26 $36.16 $36.61 $36.09 $36.13 $36.13 1,371,500
2023-06-23 $36.42 $36.42 $35.93 $36.06 $36.06 9,864,852
2023-06-22 $36.36 $36.50 $36.00 $36.28 $36.28 1,544,716
2023-06-21 $36.11 $36.60 $36.02 $36.35 $36.35 1,666,289
2023-06-20 $36.34 $36.34 $35.99 $36.17 $36.17 3,051,661
2023-06-16 $37.04 $37.12 $36.18 $36.45 $36.45 3,931,179
2023-06-15 $36.85 $37.10 $36.63 $36.90 $36.90 2,505,614
2023-06-14 $36.91 $37.13 $36.61 $37.00 $37.00 2,522,975
2023-06-13 $37.44 $37.70 $36.72 $36.89 $36.89 2,187,016
2023-06-12 $36.72 $37.50 $36.58 $37.39 $37.39 3,003,407
2023-06-09 $37.99 $37.99 $36.85 $37.14 $37.14 8,491,149
2023-06-08 $38.64 $38.74 $38.37 $38.48 $38.48 5,709,366
2023-06-07 $38.18 $38.57 $38.05 $38.50 $38.50 7,066,725
2023-06-06 $38.32 $38.54 $37.99 $38.12 $38.12 7,512,911
2023-06-05 $38.33 $38.86 $38.15 $38.27 $38.27 5,164,075
2023-06-02 $38.61 $38.85 $38.44 $38.47 $38.47 4,545,083
2023-06-01 $38.50 $39.04 $38.49 $38.83 $38.83 2,674,705
2023-05-31 $38.09 $38.51 $37.93 $38.50 $38.50 2,673,015
2023-05-30 $38.02 $38.39 $38.02 $38.23 $38.23 2,444,832
2023-05-26 $38.18 $38.34 $38.00 $38.03 $38.03 2,270,920
2023-05-25 $38.02 $38.33 $37.90 $38.16 $38.16 1,682,713
2023-05-24 $38.10 $38.29 $37.96 $38.00 $38.00 2,681,437
2023-05-23 $38.65 $38.84 $38.11 $38.15 $38.15 1,967,859
2023-05-22 $38.67 $38.91 $38.65 $38.74 $38.74 1,585,548
2023-05-19 $38.71 $38.81 $38.51 $38.73 $38.73 1,553,914
2023-05-18 $38.17 $38.67 $38.03 $38.62 $38.62 1,828,483
2023-05-17 $38.47 $38.47 $38.02 $38.27 $38.27 1,736,761
2023-05-16 $38.21 $38.47 $38.11 $38.29 $38.29 2,537,546
2023-05-15 $38.59 $38.69 $38.00 $38.41 $38.41 3,371,570
2023-05-12 $38.64 $39.07 $38.35 $38.55 $38.55 2,325,482
2023-05-11 $39.51 $39.67 $38.29 $38.50 $38.50 4,722,377
2023-05-10 $37.51 $38.80 $37.50 $38.45 $38.45 6,191,863
2023-05-09 $34.44 $34.64 $34.00 $34.28 $34.28 2,612,706
2023-05-08 $34.37 $34.62 $34.17 $34.55 $34.55 1,462,653
2023-05-05 $33.88 $34.31 $33.85 $34.20 $34.20 1,073,960
2023-05-04 $34.23 $34.29 $33.33 $33.50 $33.50 1,499,620
2023-05-03 $34.17 $34.99 $34.10 $34.35 $34.35 3,344,755
2023-05-02 $34.81 $34.85 $33.83 $34.09 $34.09 2,153,537
2023-05-01 $34.61 $35.04 $34.55 $35.02 $35.02 1,305,414
2023-04-28 $34.29 $34.89 $34.22 $34.55 $34.55 1,670,436
2023-04-27 $33.89 $34.30 $33.89 $34.16 $34.16 1,398,105
2023-04-26 $33.92 $34.26 $33.83 $33.84 $33.84 958,862
2023-04-25 $34.17 $34.35 $34.05 $34.14 $34.14 807,990
2023-04-24 $34.32 $34.55 $34.21 $34.39 $34.39 750,724
2023-04-21 $34.30 $34.49 $34.05 $34.37 $34.37 895,732
2023-04-20 $34.10 $34.65 $34.03 $34.37 $34.37 912,574
2023-04-19 $34.38 $34.58 $34.18 $34.38 $34.38 1,057,701
2023-04-18 $34.71 $34.74 $34.23 $34.42 $34.42 1,120,859
2023-04-17 $34.63 $34.79 $34.36 $34.53 $34.53 994,143
2023-04-14 $34.25 $35.01 $34.17 $34.44 $34.44 1,067,750
2023-04-13 $34.82 $34.91 $34.27 $34.29 $34.29 1,418,039
2023-04-12 $35.66 $35.75 $34.78 $34.85 $34.85 1,737,660
2023-04-11 $35.29 $35.54 $35.20 $35.37 $35.37 676,707
2023-04-10 $34.67 $35.21 $34.61 $35.15 $35.15 1,191,857
2023-04-06 $34.29 $34.77 $34.14 $34.73 $34.73 1,162,492
2023-04-05 $34.43 $34.56 $34.13 $34.53 $34.53 1,435,919
2023-04-04 $35.25 $35.29 $34.17 $34.54 $34.54 1,286,130
2023-04-03 $35.03 $35.60 $34.98 $35.33 $35.33 1,404,537
2023-03-31 $34.81 $35.28 $34.76 $34.94 $34.94 1,876,965
2023-03-30 $34.67 $35.00 $34.50 $34.72 $34.72 1,191,803
2023-03-29 $34.61 $34.62 $34.28 $34.38 $34.38 857,143
2023-03-28 $33.74 $34.38 $33.51 $34.21 $34.21 1,157,897
2023-03-27 $33.87 $34.08 $33.59 $33.74 $33.74 1,340,375
2023-03-24 $33.08 $33.71 $32.92 $33.57 $33.57 1,188,226
2023-03-23 $32.98 $33.71 $32.89 $33.26 $33.26 1,637,697
2023-03-22 $33.61 $33.79 $32.97 $32.97 $32.97 1,117,646
2023-03-21 $33.87 $33.92 $33.42 $33.68 $33.68 2,130,873
2023-03-20 $33.35 $33.74 $33.17 $33.37 $33.37 1,623,453
2023-03-17 $33.56 $33.60 $32.94 $33.04 $33.04 3,299,597
2023-03-16 $33.37 $33.72 $32.96 $33.66 $33.66 2,723,273
2023-03-15 $33.75 $34.11 $33.32 $33.42 $33.42 2,202,473
2023-03-14 $34.22 $34.79 $34.22 $34.52 $34.52 1,693,307
2023-03-13 $33.62 $34.00 $33.35 $33.72 $33.72 1,647,647
2023-03-10 $34.77 $34.86 $33.84 $34.07 $34.07 1,959,964
2023-03-09 $35.74 $35.78 $34.75 $34.77 $34.77 1,372,451
2023-03-08 $36.00 $36.12 $35.30 $35.57 $35.57 1,628,920
2023-03-07 $36.49 $36.80 $35.75 $35.76 $35.76 1,840,050
2023-03-06 $37.05 $37.15 $36.45 $36.50 $36.50 2,314,753
2023-03-03 $36.04 $37.33 $35.89 $37.03 $37.03 3,033,519
2023-03-02 $34.11 $35.81 $34.09 $35.74 $35.74 3,562,518
2023-03-01 $35.21 $35.37 $34.34 $34.37 $34.37 1,335,835
2023-02-28 $35.24 $35.34 $35.01 $35.20 $35.20 1,043,225
2023-02-27 $35.02 $35.33 $34.99 $35.17 $35.17 961,169
2023-02-24 $34.05 $35.00 $33.75 $34.87 $34.87 1,216,322
2023-02-23 $34.74 $35.28 $34.50 $34.84 $34.84 1,012,476
2023-02-22 $34.51 $34.80 $34.27 $34.72 $34.72 1,172,379
2023-02-21 $34.54 $34.75 $34.33 $34.40 $34.40 986,676
2023-02-17 $35.22 $35.34 $34.62 $34.76 $34.76 1,099,009
2023-02-16 $35.20 $35.59 $35.06 $35.22 $35.22 1,413,259
2023-02-15 $34.92 $35.77 $34.81 $35.62 $35.62 2,128,627
2023-02-14 $35.14 $35.41 $34.86 $35.10 $35.10 1,255,055
2023-02-13 $35.26 $35.63 $35.00 $35.11 $35.11 1,607,522
2023-02-10 $34.78 $35.42 $34.77 $35.10 $35.10 1,679,808
2023-02-09 $34.69 $35.32 $34.69 $34.86 $34.86 2,286,142
2023-02-08 $34.94 $35.18 $34.52 $34.65 $34.65 1,129,114
2023-02-07 $35.57 $35.88 $33.77 $34.99 $34.99 3,433,354
2023-02-06 $36.00 $36.56 $35.98 $36.24 $36.24 1,755,414
2023-02-03 $36.34 $36.54 $36.05 $36.16 $36.16 1,688,034
2023-02-02 $36.81 $36.95 $36.30 $36.48 $36.48 1,044,697
2023-02-01 $36.49 $36.92 $36.26 $36.63 $36.63 839,149
2023-01-31 $35.97 $36.67 $35.82 $36.66 $36.66 1,200,486
2023-01-30 $35.81 $36.05 $35.73 $35.79 $35.79 803,619
2023-01-27 $35.67 $36.11 $35.67 $35.86 $35.86 1,060,332
2023-01-26 $35.12 $35.84 $35.12 $35.83 $35.83 1,022,931
2023-01-25 $35.11 $35.50 $35.00 $35.04 $35.04 1,062,353
2023-01-24 $34.74 $35.34 $34.69 $35.16 $35.16 1,319,021
2023-01-23 $34.98 $35.27 $34.88 $34.98 $34.98 1,049,785
2023-01-20 $34.53 $35.04 $34.45 $34.99 $34.99 982,721
2023-01-19 $34.59 $34.81 $34.33 $34.45 $34.45 816,723
2023-01-18 $34.90 $35.15 $34.74 $34.79 $34.79 1,303,206
2023-01-17 $35.13 $35.37 $34.67 $34.69 $34.69 879,044
2023-01-13 $34.57 $35.19 $34.35 $35.16 $35.16 856,021
2023-01-12 $34.43 $35.08 $34.26 $34.68 $34.68 1,872,368
2023-01-11 $34.44 $34.57 $34.23 $34.32 $34.32 1,423,002
2023-01-10 $34.31 $34.55 $34.13 $34.34 $34.34 1,393,557
2023-01-09 $34.56 $34.96 $34.32 $34.37 $34.37 2,226,407
2023-01-06 $33.58 $34.41 $33.50 $34.37 $34.37 1,480,941
2023-01-05 $33.02 $33.50 $32.61 $33.42 $33.42 2,217,431
2023-01-04 $32.99 $33.72 $32.83 $33.28 $33.28 1,268,089
2023-01-03 $32.72 $33.09 $32.55 $32.84 $32.84 963,199
2022-12-30 $32.20 $32.78 $32.04 $32.65 $32.65 1,543,384
2022-12-29 $32.61 $33.00 $32.49 $32.50 $32.50 832,087
2022-12-28 $32.82 $33.01 $32.41 $32.42 $32.42 1,647,099
2022-12-27 $32.31 $32.76 $32.10 $32.73 $32.73 1,242,087
2022-12-23 $31.94 $32.40 $31.78 $32.34 $32.34 951,847
2022-12-22 $31.47 $31.99 $31.31 $31.96 $31.96 2,484,253
2022-12-21 $31.15 $31.79 $31.01 $31.78 $31.78 1,328,025
2022-12-20 $30.31 $30.99 $30.31 $30.91 $30.91 1,321,082
2022-12-19 $30.65 $30.78 $30.19 $30.34 $30.34 767,349
2022-12-16 $30.57 $30.87 $30.45 $30.60 $30.60 3,967,489
2022-12-15 $31.37 $31.61 $30.94 $31.01 $31.01 1,423,652
2022-12-14 $31.99 $32.26 $31.65 $31.74 $31.74 827,104
2022-12-13 $32.85 $32.85 $31.91 $32.02 $32.02 1,239,281
2022-12-12 $32.04 $32.16 $31.74 $31.91 $31.91 836,218
2022-12-09 $32.13 $32.29 $31.88 $31.97 $31.97 934,001
2022-12-08 $32.75 $32.75 $31.98 $32.21 $32.21 841,506
2022-12-07 $32.84 $33.04 $32.49 $32.53 $32.53 1,208,851
2022-12-06 $32.97 $33.05 $32.49 $32.90 $32.90 1,766,638
2022-12-05 $32.74 $32.85 $32.28 $32.79 $32.79 615,164
2022-12-02 $32.36 $33.05 $32.29 $32.98 $32.98 841,529
2022-12-01 $33.15 $33.29 $32.64 $32.76 $32.76 1,007,568
2022-11-30 $32.31 $33.05 $31.85 $32.98 $32.85 1,505,567
2022-11-29 $32.13 $32.96 $31.90 $32.40 $32.28 1,932,231
2022-11-28 $32.36 $32.92 $31.96 $32.27 $32.15 2,244,250
2022-11-25 $32.72 $33.34 $32.61 $32.80 $32.68 546,621
2022-11-23 $32.80 $33.34 $32.60 $32.74 $32.74 1,725,395
2022-11-22 $32.87 $32.97 $32.65 $32.81 $32.81 1,374,590
2022-11-21 $32.42 $33.24 $32.38 $32.73 $32.73 1,265,261
2022-11-18 $32.90 $33.04 $32.36 $32.55 $32.55 2,315,598
2022-11-17 $31.73 $33.04 $31.73 $32.87 $32.87 1,662,419
2022-11-16 $33.40 $33.40 $32.10 $32.13 $32.13 2,581,344
2022-11-15 $32.96 $34.24 $32.61 $33.53 $33.53 3,636,758
2022-11-14 $31.89 $32.72 $31.89 $32.16 $32.16 1,298,832
2022-11-11 $31.93 $32.59 $31.71 $32.13 $32.13 2,146,074
2022-11-10 $31.96 $32.34 $31.30 $31.68 $31.68 4,353,265
2022-11-09 $31.02 $31.19 $30.52 $30.67 $30.67 1,163,800
2022-11-08 $31.02 $31.50 $30.82 $31.10 $31.10 1,765,784
2022-11-07 $30.24 $30.74 $30.17 $30.70 $30.70 1,481,268
2022-11-04 $29.70 $30.24 $29.46 $30.24 $30.24 2,533,251
2022-11-03 $28.55 $29.44 $28.45 $29.17 $29.17 1,448,467
2022-11-02 $29.42 $29.93 $28.97 $29.08 $29.08 1,467,693
2022-11-01 $29.64 $29.90 $29.31 $29.64 $29.64 907,036
2022-10-31 $29.27 $29.56 $29.12 $29.36 $29.36 1,083,573
2022-10-28 $29.09 $29.42 $28.95 $29.30 $29.30 1,162,029
2022-10-27 $28.53 $29.57 $28.46 $28.97 $28.97 1,880,717
2022-10-26 $29.24 $29.40 $28.15 $28.41 $28.41 2,181,434
2022-10-25 $28.32 $29.31 $28.05 $29.23 $29.23 3,512,276
2022-10-24 $27.60 $28.51 $27.57 $28.25 $28.25 2,893,383
2022-10-21 $26.79 $27.50 $26.53 $27.47 $27.47 886,852
2022-10-20 $26.91 $27.43 $26.67 $26.67 $26.67 956,317
2022-10-19 $27.25 $27.42 $26.67 $26.95 $26.95 729,092
2022-10-18 $27.27 $27.53 $26.98 $27.36 $27.36 860,907
2022-10-17 $26.46 $27.05 $26.21 $26.76 $26.76 923,565
2022-10-14 $25.95 $26.41 $25.61 $26.09 $26.09 2,287,648
2022-10-13 $24.57 $25.95 $24.40 $25.69 $25.69 1,146,157
2022-10-12 $25.26 $25.34 $24.91 $25.05 $25.05 855,258
2022-10-11 $25.21 $25.73 $25.15 $25.27 $25.27 1,186,216
2022-10-10 $25.30 $25.65 $25.14 $25.35 $25.35 949,642
2022-10-07 $25.91 $25.99 $24.80 $25.12 $25.12 2,900,536
2022-10-06 $26.31 $26.44 $25.91 $26.03 $26.03 1,439,087
2022-10-05 $26.39 $26.84 $25.93 $26.52 $26.52 1,695,193
2022-10-04 $26.28 $27.12 $26.20 $26.70 $26.70 2,582,546
2022-10-03 $25.74 $25.95 $25.41 $25.88 $25.88 1,491,387
2022-09-30 $25.65 $25.80 $25.27 $25.34 $25.34 1,273,686
2022-09-29 $25.92 $26.02 $25.26 $25.60 $25.60 1,350,876
2022-09-28 $25.85 $26.50 $25.77 $26.28 $26.28 1,774,805
2022-09-27 $26.19 $26.33 $25.59 $25.74 $25.74 1,196,273
2022-09-26 $26.13 $26.48 $25.90 $25.91 $25.91 592,647
2022-09-23 $26.60 $26.66 $25.97 $26.29 $26.29 878,115
2022-09-22 $27.58 $27.66 $26.95 $26.96 $26.96 1,105,992
2022-09-21 $27.63 $28.21 $27.52 $27.57 $27.57 789,844
2022-09-20 $27.37 $27.62 $27.27 $27.51 $27.51 817,959
2022-09-19 $27.03 $27.72 $27.00 $27.69 $27.69 1,164,903
2022-09-16 $27.49 $27.61 $27.00 $27.26 $27.26 2,316,980
2022-09-15 $27.68 $27.96 $27.45 $27.69 $27.69 1,247,436
2022-09-14 $28.48 $28.48 $27.46 $27.89 $27.89 1,105,476
2022-09-13 $28.60 $28.82 $28.31 $28.37 $28.37 1,046,330
2022-09-12 $29.15 $29.40 $28.90 $29.24 $29.24 636,231
2022-09-09 $29.26 $29.26 $28.77 $28.90 $28.90 858,863
2022-09-08 $28.69 $28.91 $28.41 $28.86 $28.86 1,044,887
2022-09-07 $27.94 $28.95 $27.83 $28.93 $28.93 836,703
2022-09-06 $28.97 $28.97 $27.88 $28.03 $28.03 1,009,078
2022-09-02 $29.26 $29.34 $28.62 $28.67 $28.67 968,008
2022-09-01 $28.77 $28.86 $28.28 $28.81 $28.81 1,234,099
2022-08-31 $29.21 $29.32 $28.95 $29.07 $29.07 1,285,484
2022-08-30 $29.51 $29.52 $28.79 $29.22 $29.22 985,660
2022-08-29 $29.01 $29.73 $28.85 $29.66 $29.53 764,508
2022-08-26 $30.80 $30.80 $29.27 $29.35 $29.22 907,696
2022-08-25 $30.64 $30.89 $30.56 $30.85 $30.72 464,891
2022-08-24 $30.32 $30.62 $30.17 $30.37 $30.24 654,039
2022-08-23 $30.39 $30.54 $30.01 $30.30 $30.17 906,361
2022-08-22 $30.30 $30.78 $30.19 $30.28 $30.15 1,259,205
2022-08-19 $30.87 $30.91 $30.58 $30.68 $30.55 1,138,889
2022-08-18 $30.86 $31.08 $30.66 $30.90 $30.77 1,606,752
2022-08-17 $30.57 $30.95 $30.41 $30.95 $30.82 1,463,807
2022-08-16 $29.79 $30.72 $29.79 $30.70 $30.57 1,074,919
2022-08-15 $29.68 $30.15 $29.64 $30.11 $29.98 667,719
2022-08-12 $29.82 $30.11 $29.65 $29.99 $29.86 736,465
2022-08-11 $29.25 $29.81 $29.20 $29.65 $29.52 1,833,938
2022-08-10 $28.66 $29.43 $28.66 $29.16 $29.04 1,926,122
2022-08-09 $28.55 $28.70 $28.07 $28.26 $28.14 946,217
2022-08-08 $28.66 $29.08 $28.57 $28.87 $28.75 807,847
2022-08-05 $28.13 $28.91 $28.07 $28.68 $28.56 1,533,619
2022-08-04 $30.00 $30.38 $28.05 $28.37 $28.25 3,247,656
2022-08-03 $30.90 $30.99 $30.22 $30.25 $30.12 2,695,821
2022-08-02 $31.09 $31.46 $30.05 $30.68 $30.55 3,031,904
2022-08-01 $33.00 $33.19 $31.24 $31.35 $31.22 5,679,404
2022-07-29 $31.95 $32.31 $31.74 $32.22 $32.08 920,238
2022-07-28 $31.58 $31.94 $31.47 $31.84 $31.70 1,040,354
2022-07-27 $31.03 $31.51 $30.93 $31.42 $31.29 849,783
2022-07-26 $31.00 $31.09 $30.62 $30.99 $30.86 727,198
2022-07-25 $31.31 $31.48 $30.83 $31.04 $30.91 600,743
2022-07-22 $31.48 $31.56 $30.80 $31.04 $30.91 584,565
2022-07-21 $30.72 $31.20 $30.68 $31.17 $31.04 577,788
2022-07-20 $30.87 $31.08 $30.61 $30.85 $30.72 664,975
2022-07-19 $30.40 $30.98 $30.34 $30.96 $30.83 711,315
2022-07-18 $30.39 $30.61 $29.88 $29.95 $29.82 766,912
2022-07-15 $30.15 $30.47 $29.87 $30.04 $29.91 962,349
2022-07-14 $29.16 $29.96 $29.08 $29.76 $29.63 1,341,317
2022-07-13 $29.02 $29.90 $28.86 $29.75 $29.62 875,151
2022-07-12 $29.20 $29.93 $29.20 $29.54 $29.41 712,881
2022-07-11 $29.38 $29.90 $29.38 $29.45 $29.32 461,639
2022-07-08 $29.89 $30.45 $29.61 $29.64 $29.51 999,695
2022-07-07 $29.77 $30.12 $28.72 $29.87 $29.74 1,055,081
2022-07-06 $29.66 $29.98 $29.14 $29.48 $29.35 1,375,888
2022-07-05 $28.76 $29.85 $28.56 $29.71 $29.58 1,027,669
2022-07-01 $28.79 $29.49 $28.58 $29.31 $29.19 608,608
2022-06-30 $28.59 $29.29 $28.47 $28.83 $28.71 1,295,556
2022-06-29 $29.46 $29.47 $28.53 $29.07 $28.95 1,854,380
2022-06-28 $30.00 $30.21 $29.20 $29.39 $29.26 1,204,591
2022-06-27 $29.35 $29.73 $29.24 $29.69 $29.56 973,466
2022-06-24 $28.97 $29.86 $28.83 $29.35 $29.22 4,804,455
2022-06-23 $28.55 $29.03 $28.34 $28.76 $28.64 1,760,167
2022-06-22 $27.85 $28.97 $27.85 $28.55 $28.43 1,373,284
2022-06-21 $29.05 $29.19 $28.62 $28.67 $28.55 1,350,687
2022-06-17 $28.37 $28.82 $27.69 $28.56 $28.44 2,356,300
2022-06-16 $29.93 $30.04 $28.34 $28.47 $28.35 1,411,114
2022-06-15 $30.86 $31.03 $30.07 $30.70 $30.57 1,610,401
2022-06-14 $30.42 $30.92 $30.19 $30.55 $30.42 1,473,278
2022-06-13 $31.00 $31.28 $30.25 $30.42 $30.29 1,761,438
2022-06-10 $32.42 $32.57 $31.86 $32.01 $31.87 806,768
2022-06-09 $33.71 $33.97 $32.94 $32.99 $32.85 856,026
2022-06-08 $34.25 $34.36 $33.62 $33.68 $33.54 641,060
2022-06-07 $33.67 $34.71 $33.54 $34.69 $34.54 789,467
2022-06-06 $34.75 $34.82 $33.78 $34.14 $33.99 1,000,606
2022-06-03 $34.00 $34.52 $33.75 $34.46 $34.31 855,774
2022-06-02 $33.54 $34.26 $33.33 $34.21 $34.06 799,976
2022-06-01 $33.54 $33.97 $33.29 $33.52 $33.38 981,996
2022-05-31 $33.43 $34.14 $32.89 $33.46 $33.32 1,192,127
2022-05-27 $32.96 $33.57 $32.89 $33.51 $33.37 1,623,754
2022-05-26 $33.60 $34.24 $32.77 $32.88 $32.62 2,919,259
2022-05-25 $29.82 $36.65 $29.82 $33.48 $33.21 14,145,272
2022-05-24 $29.79 $29.85 $29.21 $29.78 $29.54 835,571
2022-05-23 $30.26 $30.34 $29.62 $29.88 $29.64 1,034,222
2022-05-20 $29.99 $30.08 $29.09 $29.88 $29.64 1,334,566
2022-05-19 $28.93 $30.09 $28.85 $29.67 $29.43 1,794,800
2022-05-18 $30.20 $30.49 $29.07 $29.21 $28.98 995,411
2022-05-17 $29.90 $30.67 $29.83 $30.60 $30.36 1,383,254
2022-05-16 $29.17 $29.87 $28.59 $29.34 $29.11 1,624,691
2022-05-13 $28.45 $29.35 $28.33 $29.17 $28.94 1,352,641
2022-05-12 $28.58 $29.05 $27.77 $28.25 $28.03 2,024,065
2022-05-11 $27.21 $28.76 $27.12 $27.80 $27.58 1,983,786
2022-05-10 $28.34 $28.64 $26.70 $27.04 $26.82 3,523,465
2022-05-09 $29.07 $29.49 $28.70 $28.79 $28.56 1,240,260
2022-05-06 $29.81 $29.81 $28.92 $29.53 $29.29 1,136,915
2022-05-05 $30.79 $30.87 $29.65 $30.00 $29.76 855,493
2022-05-04 $30.69 $31.05 $30.07 $31.01 $30.76 1,009,755
2022-05-03 $30.13 $30.82 $30.13 $30.55 $30.31 1,090,504
2022-05-02 $30.30 $30.60 $29.35 $30.02 $29.78 1,221,025
2022-04-29 $30.74 $31.11 $30.09 $30.23 $29.99 2,077,446
2022-04-28 $30.80 $30.92 $29.69 $30.73 $30.49 961,833
2022-04-27 $29.82 $30.62 $29.65 $30.47 $30.23 1,328,712
2022-04-26 $30.32 $30.52 $29.68 $29.72 $29.48 978,571
2022-04-25 $30.36 $30.63 $29.51 $30.51 $30.27 1,474,171
2022-04-22 $31.67 $31.69 $30.67 $30.71 $30.47 955,457
2022-04-21 $32.75 $32.85 $31.69 $31.84 $31.59 723,429
2022-04-20 $31.94 $32.66 $31.85 $32.32 $32.06 767,052
2022-04-19 $30.72 $31.95 $30.72 $31.76 $31.51 972,057
2022-04-18 $30.83 $31.00 $30.62 $30.75 $30.51 626,349
2022-04-14 $30.97 $31.29 $30.55 $30.56 $30.32 630,066
2022-04-13 $30.62 $30.94 $30.51 $30.92 $30.67 627,554
2022-04-12 $30.76 $31.15 $30.36 $30.47 $30.23 1,002,676
2022-04-11 $30.88 $31.39 $30.60 $30.66 $30.42 744,164
2022-04-08 $30.81 $31.44 $30.78 $30.91 $30.66 875,880
2022-04-07 $30.92 $31.16 $30.35 $30.81 $30.56 1,002,809
2022-04-06 $31.42 $31.45 $30.86 $31.01 $30.76 1,465,027
2022-04-05 $31.74 $32.14 $31.46 $31.72 $31.47 1,970,271
2022-04-04 $31.98 $32.13 $31.53 $31.74 $31.49 1,450,371
2022-04-01 $31.79 $32.11 $31.61 $31.83 $31.58 1,028,949
2022-03-31 $31.84 $32.01 $31.51 $31.56 $31.31 1,019,712
2022-03-30 $32.21 $32.36 $31.75 $31.82 $31.57 803,962
2022-03-29 $31.05 $32.32 $31.05 $32.29 $32.03 1,356,226
2022-03-28 $31.32 $31.32 $30.51 $30.79 $30.54 1,606,061
2022-03-25 $30.75 $31.40 $30.53 $31.35 $31.10 1,049,456
2022-03-24 $30.65 $30.84 $30.37 $30.69 $30.45 842,362
2022-03-23 $31.10 $31.21 $30.41 $30.45 $30.21 1,207,741
2022-03-22 $31.43 $31.48 $30.82 $30.96 $30.71 906,094
2022-03-21 $31.22 $31.48 $30.95 $31.36 $31.11 1,328,775
2022-03-18 $30.67 $31.22 $30.39 $31.15 $30.90 1,739,403
2022-03-17 $30.66 $30.75 $30.35 $30.69 $30.45 1,193,207
2022-03-16 $30.07 $30.96 $29.93 $30.74 $30.50 1,707,836
2022-03-15 $30.25 $30.47 $29.70 $29.84 $29.60 1,781,918
2022-03-14 $30.15 $30.71 $29.97 $30.22 $29.98 1,017,916
2022-03-11 $29.56 $30.03 $29.45 $29.50 $29.27 1,436,456
2022-03-10 $29.64 $29.83 $29.04 $29.55 $29.31 939,410
2022-03-09 $29.17 $30.54 $28.97 $30.04 $29.80 1,900,026
2022-03-08 $28.69 $29.78 $28.15 $29.52 $29.29 1,892,450
2022-03-07 $30.38 $30.50 $28.32 $28.65 $28.42 2,821,173
2022-03-04 $31.23 $31.28 $30.49 $30.56 $30.32 1,241,284
2022-03-03 $32.24 $32.41 $31.64 $31.81 $31.56 1,303,855
2022-03-02 $31.65 $32.19 $31.34 $32.01 $31.76 1,530,720
2022-03-01 $32.35 $32.42 $30.98 $31.58 $31.33 1,323,396
2022-02-28 $32.35 $32.50 $31.93 $32.33 $32.07 1,427,716
2022-02-25 $31.64 $33.13 $31.64 $33.01 $32.75 927,861
2022-02-24 $31.03 $31.64 $30.84 $31.55 $31.18 1,322,164
2022-02-23 $33.28 $33.37 $31.73 $31.81 $31.44 1,101,666
2022-02-22 $33.38 $33.55 $33.01 $33.10 $32.71 1,394,598
2022-02-18 $33.12 $33.50 $33.08 $33.25 $32.86 2,078,601
2022-02-17 $32.84 $33.68 $32.84 $33.07 $32.68 1,981,757
2022-02-16 $32.87 $33.31 $32.87 $33.19 $32.80 1,048,194
2022-02-15 $32.30 $33.09 $32.18 $32.91 $32.52 846,896
2022-02-14 $32.00 $32.46 $31.81 $32.13 $31.75 2,083,370
2022-02-11 $33.29 $33.34 $31.95 $32.11 $31.73 1,596,917
2022-02-10 $33.68 $34.18 $33.00 $33.18 $32.79 2,004,733
2022-02-09 $32.67 $34.07 $31.78 $33.91 $33.51 2,982,333
2022-02-08 $32.69 $32.93 $32.30 $32.80 $32.42 1,339,733
2022-02-07 $32.08 $32.83 $32.01 $32.57 $32.19 1,299,721
2022-02-04 $32.46 $32.59 $31.83 $32.09 $31.71 850,347
2022-02-03 $33.33 $33.50 $32.64 $32.65 $32.27 697,861
2022-02-02 $33.33 $33.82 $33.33 $33.45 $33.06 1,128,888
2022-02-01 $32.99 $33.43 $32.90 $33.43 $33.04 1,221,122
2022-01-31 $32.73 $32.98 $32.45 $32.94 $32.55 1,724,108
2022-01-28 $32.33 $32.81 $31.73 $32.81 $32.43 1,052,521
2022-01-27 $33.40 $33.76 $32.34 $32.46 $32.08 996,311
2022-01-26 $33.86 $34.06 $32.82 $33.15 $32.76 1,231,607
2022-01-25 $33.29 $33.79 $32.39 $33.43 $33.04 1,910,601
2022-01-24 $32.53 $33.96 $32.35 $33.77 $33.37 1,724,065
2022-01-21 $33.89 $34.10 $33.02 $33.15 $32.76 1,041,041
2022-01-20 $34.53 $34.92 $33.68 $33.78 $33.38 1,437,388
2022-01-19 $35.00 $35.00 $34.39 $34.51 $34.11 1,022,817
2022-01-18 $35.24 $35.34 $34.70 $34.77 $34.36 1,093,454
2022-01-14 $35.56 $35.80 $35.15 $35.54 $35.12 680,665
2022-01-13 $36.08 $36.33 $35.97 $36.02 $35.60 633,883
2022-01-12 $35.79 $36.05 $35.39 $35.86 $35.44 1,427,144
2022-01-11 $35.35 $35.73 $34.81 $35.72 $35.30 782,643
2022-01-10 $35.14 $35.33 $34.52 $35.12 $34.71 1,408,222
2022-01-07 $36.40 $36.56 $35.20 $35.30 $34.89 1,151,400
2022-01-06 $36.50 $36.88 $36.36 $36.45 $36.02 1,082,559
2022-01-05 $37.41 $37.58 $36.27 $36.34 $35.91 1,110,681
2022-01-04 $37.44 $37.97 $37.32 $37.32 $36.88 1,341,364
2022-01-03 $37.31 $37.55 $36.92 $37.16 $36.73 906,770
2021-12-31 $36.97 $37.39 $36.83 $37.29 $36.85 415,172
2021-12-30 $37.33 $37.50 $37.05 $37.06 $36.63 516,687
2021-12-29 $37.01 $37.51 $37.01 $37.39 $36.95 606,830
2021-12-28 $36.59 $37.21 $36.59 $36.99 $36.56 771,939
2021-12-27 $35.98 $36.58 $35.88 $36.55 $36.12 855,351
2021-12-23 $35.82 $36.08 $35.71 $35.78 $35.36 1,040,232
2021-12-22 $35.78 $35.95 $35.64 $35.75 $35.33 793,230
2021-12-21 $35.29 $35.87 $35.26 $35.76 $35.34 972,223
2021-12-20 $35.29 $35.40 $34.34 $35.08 $34.67 1,382,230
2021-12-17 $35.86 $36.26 $35.41 $35.57 $35.15 3,134,402
2021-12-16 $35.18 $36.04 $35.08 $35.83 $35.41 1,337,213
2021-12-15 $34.66 $35.46 $34.49 $35.20 $34.79 1,534,195
2021-12-14 $34.44 $34.88 $34.36 $34.79 $34.38 1,134,842
2021-12-13 $34.77 $35.00 $34.22 $34.55 $34.15 1,486,931
2021-12-10 $35.39 $35.54 $34.88 $35.07 $34.66 737,292
2021-12-09 $35.12 $35.37 $35.04 $35.08 $34.67 527,158
2021-12-08 $35.37 $35.59 $35.17 $35.42 $35.01 621,395
2021-12-07 $35.49 $35.86 $35.06 $35.16 $34.75 975,687
2021-12-06 $34.76 $35.45 $34.31 $35.14 $34.73 1,047,031
2021-12-03 $34.85 $35.10 $34.02 $34.28 $33.88 1,246,469
2021-12-02 $34.08 $35.09 $34.08 $34.37 $33.97 1,759,242
2021-12-01 $34.88 $35.22 $33.93 $33.93 $33.53 1,134,960
2021-11-30 $34.69 $34.78 $33.92 $34.07 $33.67 1,355,423
2021-11-29 $35.51 $35.51 $34.89 $34.98 $34.57 915,378
2021-11-26 $35.53 $35.82 $34.59 $35.16 $34.75 678,304
2021-11-24 $36.50 $36.63 $36.21 $36.51 $35.95 600,065
2021-11-23 $36.38 $36.83 $36.15 $36.48 $35.93 722,162
2021-11-22 $36.17 $36.56 $36.07 $36.28 $35.73 834,154
2021-11-19 $36.48 $36.68 $36.06 $36.08 $35.53 821,571
2021-11-18 $36.95 $37.08 $36.37 $36.54 $35.98 955,626
2021-11-17 $37.15 $37.41 $36.69 $36.89 $36.33 1,512,104
2021-11-16 $36.44 $36.50 $35.59 $35.64 $35.10 1,378,989
2021-11-15 $35.23 $36.51 $35.23 $36.38 $35.83 1,415,933
2021-11-12 $35.28 $35.49 $35.03 $35.16 $34.63 631,760
2021-11-11 $35.00 $35.40 $34.81 $35.25 $34.71 1,161,785
2021-11-10 $34.78 $35.35 $34.69 $34.82 $34.29 1,001,769
2021-11-09 $34.27 $34.86 $34.27 $34.78 $34.25 902,537
2021-11-08 $34.49 $34.49 $33.98 $34.23 $33.71 704,034
2021-11-05 $34.55 $34.94 $34.17 $34.27 $33.75 852,473
2021-11-04 $34.54 $36.21 $34.09 $34.42 $33.90 1,289,102
2021-11-03 $35.06 $35.52 $34.77 $35.34 $34.80 1,301,717
2021-11-02 $34.17 $35.17 $34.15 $34.94 $34.41 1,504,231
2021-11-01 $34.13 $34.54 $34.02 $34.13 $33.61 1,660,933
2021-10-29 $34.00 $34.30 $33.58 $33.96 $33.44 3,191,933
2021-10-28 $33.75 $34.12 $33.72 $33.99 $33.47 964,479
2021-10-27 $34.28 $34.36 $33.69 $33.71 $33.20 905,359
2021-10-26 $34.48 $34.79 $34.10 $34.46 $33.94 580,864
2021-10-25 $35.50 $35.56 $34.46 $34.55 $34.02 852,421
2021-10-22 $35.29 $35.64 $35.17 $35.28 $34.74 501,460
2021-10-21 $34.69 $35.25 $34.56 $35.19 $34.65 1,019,013
2021-10-20 $34.76 $34.95 $34.47 $34.71 $34.18 919,842
2021-10-19 $35.13 $35.13 $34.24 $34.76 $34.23 915,713
2021-10-18 $34.93 $35.12 $34.76 $35.00 $34.47 692,744
2021-10-15 $35.21 $35.30 $34.76 $34.92 $34.39 840,513
2021-10-14 $35.71 $35.71 $34.70 $35.07 $34.54 1,294,463
2021-10-13 $35.33 $35.95 $35.08 $35.32 $34.78 2,182,197
2021-10-12 $33.50 $34.78 $33.02 $34.75 $34.22 4,134,187
2021-10-11 $32.16 $32.41 $31.81 $31.81 $31.33 398,116
2021-10-08 $31.89 $32.23 $31.82 $32.08 $31.59 418,245
2021-10-07 $31.65 $32.14 $31.56 $31.88 $31.40 692,150
2021-10-06 $31.09 $31.45 $30.68 $31.45 $30.97 819,187
2021-10-05 $31.86 $31.95 $31.22 $31.35 $30.87 1,152,982
2021-10-04 $31.91 $32.30 $31.60 $31.74 $31.26 981,086
2021-10-01 $31.30 $32.02 $31.12 $31.77 $31.29 644,794
2021-09-30 $32.20 $32.20 $31.17 $31.18 $30.71 829,083
2021-09-29 $32.11 $32.31 $31.89 $31.99 $31.50 768,906
2021-09-28 $32.32 $32.48 $32.06 $32.12 $31.63 637,725
2021-09-27 $32.37 $32.65 $32.11 $32.33 $31.84 662,654
2021-09-24 $32.18 $32.48 $32.02 $32.15 $31.66 584,763
2021-09-23 $31.41 $32.43 $31.34 $32.20 $31.71 961,306
2021-09-22 $31.09 $31.68 $30.95 $31.15 $30.68 791,674
2021-09-21 $30.63 $30.88 $30.47 $30.71 $30.24 778,122
2021-09-20 $30.35 $30.61 $29.81 $30.46 $30.00 855,561
2021-09-17 $31.66 $31.71 $30.69 $30.96 $30.49 2,097,642
2021-09-16 $32.08 $32.08 $31.59 $31.84 $31.36 507,349
2021-09-15 $32.02 $32.18 $31.82 $32.07 $31.58 515,419
2021-09-14 $31.87 $32.29 $31.69 $32.00 $31.51 1,059,890
2021-09-13 $31.44 $31.69 $31.22 $31.66 $31.18 998,772
2021-09-10 $31.60 $31.78 $31.12 $31.12 $30.65 766,534
2021-09-09 $31.10 $31.63 $30.92 $31.43 $30.95 1,090,380
2021-09-08 $30.83 $31.17 $30.75 $31.16 $30.69 951,430
2021-09-07 $30.61 $30.87 $30.56 $30.82 $30.35 1,177,816
2021-09-03 $30.54 $30.76 $30.47 $30.74 $30.27 844,697
2021-09-02 $30.51 $30.75 $30.41 $30.64 $30.17 569,553
2021-09-01 $30.26 $30.61 $29.96 $30.46 $30.00 527,518
2021-08-31 $30.18 $30.30 $29.96 $30.16 $29.70 628,476
2021-08-30 $30.63 $30.64 $30.34 $30.37 $29.91 396,570
2021-08-27 $30.08 $30.72 $30.08 $30.59 $30.12 590,671
2021-08-26 $30.36 $30.42 $29.97 $30.13 $29.55 1,169,933
2021-08-25 $30.17 $30.62 $30.09 $30.45 $29.87 946,861
2021-08-24 $29.96 $30.31 $29.85 $30.16 $29.58 1,063,235
2021-08-23 $29.98 $30.10 $29.84 $29.88 $29.31 485,526
2021-08-20 $29.75 $29.96 $29.68 $29.81 $29.24 709,121
2021-08-19 $29.79 $30.09 $29.65 $29.76 $29.19 612,199
2021-08-18 $30.41 $30.54 $30.15 $30.16 $29.58 792,861
2021-08-17 $30.90 $30.97 $30.23 $30.47 $29.88 705,655
2021-08-16 $30.60 $31.02 $30.47 $31.00 $30.40 1,110,576
2021-08-13 $30.98 $31.25 $30.68 $30.70 $30.11 1,055,149
2021-08-12 $31.42 $31.50 $30.85 $30.95 $30.36 1,212,305
2021-08-11 $30.30 $31.25 $30.13 $31.20 $30.60 6,690,455
2021-08-10 $30.50 $30.70 $30.05 $30.31 $29.73 2,201,531
2021-08-09 $31.08 $31.23 $30.27 $30.51 $29.92 1,793,715
2021-08-06 $31.81 $32.14 $31.18 $31.21 $30.61 1,099,010
2021-08-05 $30.66 $31.75 $30.50 $31.19 $30.59 1,201,847
2021-08-04 $31.19 $31.25 $30.62 $30.76 $30.17 1,551,725
2021-08-03 $30.91 $31.58 $30.48 $31.42 $30.82 1,198,732
2021-08-02 $30.96 $31.39 $30.83 $30.90 $30.31 970,130
2021-07-30 $30.62 $31.05 $30.61 $30.68 $30.09 708,641
2021-07-29 $30.79 $31.12 $30.70 $30.83 $30.24 562,400
2021-07-28 $30.51 $30.80 $30.09 $30.50 $29.91 642,711
2021-07-27 $30.31 $30.62 $30.13 $30.38 $29.80 630,537
2021-07-26 $30.41 $30.61 $30.19 $30.58 $29.99 642,429
2021-07-23 $30.00 $30.39 $30.00 $30.35 $29.77 782,955
2021-07-22 $30.55 $30.57 $29.78 $29.86 $29.29 856,750
2021-07-21 $30.99 $31.17 $30.52 $30.55 $29.96 894,847
2021-07-20 $30.07 $30.86 $29.92 $30.67 $30.08 1,183,635
2021-07-19 $29.90 $30.46 $29.74 $30.16 $29.58 959,210
2021-07-16 $31.16 $31.35 $30.36 $30.41 $29.83 915,734
2021-07-15 $31.26 $31.53 $31.05 $31.14 $30.54 588,597
2021-07-14 $31.67 $32.08 $31.48 $31.52 $30.91 542,665
2021-07-13 $32.01 $32.05 $31.50 $31.66 $31.05 602,192
2021-07-12 $31.77 $32.27 $31.67 $32.13 $31.51 567,681
2021-07-09 $31.87 $32.08 $31.75 $32.02 $31.40 552,906
2021-07-08 $31.64 $31.92 $31.35 $31.48 $30.88 802,325
2021-07-07 $31.91 $32.35 $31.78 $32.24 $31.62 694,491
2021-07-06 $32.52 $32.56 $31.56 $32.00 $31.39 1,379,962
2021-07-02 $32.76 $32.81 $32.42 $32.52 $31.90 584,475
2021-07-01 $32.71 $32.92 $32.52 $32.76 $32.13 789,141
2021-06-30 $32.23 $32.52 $32.23 $32.46 $31.84 727,288
2021-06-29 $32.74 $32.87 $32.35 $32.41 $31.79 394,231
2021-06-28 $32.85 $32.85 $32.32 $32.48 $31.86 932,398
2021-06-25 $32.65 $33.07 $32.62 $32.95 $32.32 1,501,466
2021-06-24 $32.63 $32.76 $32.32 $32.72 $32.09 904,445
2021-06-23 $33.33 $33.37 $32.29 $32.44 $31.82 1,802,031
2021-06-22 $33.16 $33.37 $32.87 $33.20 $32.56 704,101
2021-06-21 $32.72 $33.24 $32.70 $33.19 $32.55 813,461
2021-06-18 $32.61 $32.73 $32.33 $32.35 $31.73 1,713,668
2021-06-17 $33.44 $33.45 $32.40 $33.02 $32.39 1,520,480
2021-06-16 $34.15 $34.25 $33.27 $33.48 $32.84 1,422,469
2021-06-15 $33.99 $34.21 $33.84 $34.18 $33.52 589,309
2021-06-14 $34.49 $34.65 $33.79 $33.89 $33.24 1,066,901
2021-06-11 $34.01 $34.45 $34.01 $34.45 $33.79 1,036,520
2021-06-10 $34.60 $34.60 $33.95 $33.97 $33.32 573,546
2021-06-09 $34.20 $34.42 $33.97 $34.20 $33.54 700,677
2021-06-08 $33.75 $34.25 $33.57 $34.23 $33.57 860,249
2021-06-07 $33.80 $33.94 $33.64 $33.81 $33.16 750,792
2021-06-04 $33.62 $33.80 $33.35 $33.76 $33.11 631,388
2021-06-03 $33.45 $33.66 $33.06 $33.54 $32.90 791,355
2021-06-02 $33.55 $33.67 $33.25 $33.50 $32.86 842,873
2021-06-01 $33.22 $33.50 $33.04 $33.41 $32.77 886,066
2021-05-28 $33.00 $33.17 $32.64 $33.00 $32.37 1,080,877
2021-05-27 $32.78 $33.12 $32.74 $32.84 $32.21 1,069,792
2021-05-26 $32.43 $32.65 $32.22 $32.61 $31.86 633,258
2021-05-25 $32.64 $32.79 $32.42 $32.43 $31.69 881,341
2021-05-24 $32.66 $32.77 $32.24 $32.63 $31.88 1,012,643
2021-05-21 $32.66 $32.96 $32.55 $32.67 $31.92 3,051,832
2021-05-20 $31.84 $32.78 $31.56 $32.47 $31.73 1,910,253
2021-05-19 $31.42 $31.70 $30.90 $31.67 $30.94 1,234,129
2021-05-18 $31.66 $31.78 $31.31 $31.35 $30.63 791,829
2021-05-17 $31.64 $31.74 $31.29 $31.71 $30.98 778,039
2021-05-14 $31.75 $31.82 $31.43 $31.71 $30.98 658,832
2021-05-13 $31.06 $31.56 $30.97 $31.51 $30.79 895,173
2021-05-12 $31.94 $31.94 $31.03 $31.08 $30.37 709,381
2021-05-11 $32.04 $32.11 $31.63 $31.81 $31.08 939,380
2021-05-10 $32.35 $32.63 $32.26 $32.28 $31.54 1,472,488
2021-05-07 $31.73 $32.44 $31.71 $32.16 $31.42 1,208,836
2021-05-06 $32.01 $32.06 $31.32 $31.92 $31.19 1,281,916
2021-05-05 $31.93 $32.14 $31.87 $31.99 $31.26 1,448,658
2021-05-04 $31.59 $31.99 $31.49 $31.82 $31.09 1,214,323
2021-05-03 $31.70 $31.77 $31.40 $31.55 $30.83 1,372,340
2021-04-30 $31.26 $31.71 $30.99 $31.40 $30.68 2,797,858
2021-04-29 $30.16 $31.29 $30.02 $31.19 $30.47 2,616,583
2021-04-28 $29.06 $29.37 $29.01 $29.06 $28.39 1,223,785
2021-04-27 $28.80 $29.07 $28.55 $28.91 $28.25 1,328,846
2021-04-26 $29.00 $29.12 $28.82 $28.89 $28.23 1,200,488
2021-04-23 $28.66 $28.84 $28.49 $28.82 $28.16 1,088,858
2021-04-22 $28.46 $28.75 $28.28 $28.55 $27.90 1,994,940
2021-04-21 $28.42 $28.62 $28.37 $28.37 $27.72 1,162,654
2021-04-20 $28.21 $28.53 $28.03 $28.33 $27.68 1,157,165
2021-04-19 $28.50 $28.71 $28.05 $28.36 $27.71 2,338,474
2021-04-16 $27.21 $27.39 $27.02 $27.21 $26.59 822,895
2021-04-15 $26.82 $27.03 $26.68 $26.99 $26.37 720,270
2021-04-14 $26.53 $26.93 $26.53 $26.70 $26.09 708,906
2021-04-13 $26.66 $26.85 $26.28 $26.59 $25.98 1,296,427
2021-04-12 $26.56 $27.01 $26.54 $26.89 $26.27 1,401,956
2021-04-09 $26.50 $26.53 $26.24 $26.49 $25.88 977,376
2021-04-08 $26.28 $26.46 $26.17 $26.40 $25.79 999,477
2021-04-07 $26.35 $26.41 $26.12 $26.32 $25.72 876,875
2021-04-06 $26.00 $26.49 $26.00 $26.37 $25.77 1,058,815
2021-04-05 $26.47 $26.60 $25.88 $26.07 $25.47 972,494
2021-04-01 $26.13 $26.18 $25.80 $26.17 $25.57 891,491
2021-03-31 $26.34 $26.52 $26.05 $26.07 $25.47 1,478,395
2021-03-30 $26.12 $26.45 $26.05 $26.39 $25.78 1,067,618
2021-03-29 $25.98 $26.58 $25.89 $26.25 $25.65 885,589
2021-03-26 $26.33 $26.65 $25.96 $26.19 $25.59 1,954,051
2021-03-25 $25.48 $26.18 $25.28 $26.11 $25.51 1,762,024
2021-03-24 $25.50 $25.97 $25.44 $25.53 $24.94 1,343,945
2021-03-23 $26.06 $26.25 $25.23 $25.28 $24.70 1,819,407
2021-03-22 $26.14 $26.45 $25.74 $26.28 $25.68 1,890,082
2021-03-19 $26.52 $26.75 $25.99 $26.13 $25.53 2,729,774
2021-03-18 $26.60 $26.95 $26.38 $26.45 $25.84 1,015,081
2021-03-17 $26.49 $26.66 $26.23 $26.56 $25.95 814,315
2021-03-16 $26.70 $26.70 $26.13 $26.40 $25.79 846,175
2021-03-15 $26.62 $26.85 $26.34 $26.78 $26.17 930,945
2021-03-12 $26.34 $26.71 $26.20 $26.71 $26.10 919,160
2021-03-11 $26.43 $26.76 $26.24 $26.28 $25.68 798,086
2021-03-10 $25.90 $26.35 $25.83 $26.21 $25.61 792,689
2021-03-09 $26.54 $26.82 $25.85 $25.86 $25.27 1,337,602
2021-03-08 $25.68 $26.63 $25.54 $26.42 $25.81 2,116,744
2021-03-05 $24.71 $25.49 $24.22 $25.49 $24.91 1,378,389
2021-03-04 $24.99 $25.09 $24.33 $24.56 $24.00 1,355,045
2021-03-03 $25.27 $25.44 $24.85 $25.02 $24.45 1,316,561
2021-03-02 $25.08 $25.40 $25.06 $25.27 $24.69 1,017,380
2021-03-01 $25.42 $25.62 $25.09 $25.50 $24.92 1,954,982
2021-02-26 $25.12 $25.45 $24.95 $24.96 $24.39 2,137,730
2021-02-25 $25.11 $25.46 $24.94 $25.22 $24.64 2,123,541
2021-02-24 $24.65 $25.26 $24.62 $25.24 $24.54 1,204,726
2021-02-23 $24.74 $24.74 $24.12 $24.54 $23.86 1,248,861
2021-02-22 $25.13 $25.20 $24.67 $24.68 $24.00 1,337,874
2021-02-19 $24.52 $25.24 $24.51 $25.21 $24.51 1,580,756
2021-02-18 $24.38 $24.51 $24.19 $24.46 $23.78 2,644,832
2021-02-17 $24.24 $24.43 $24.12 $24.41 $23.73 1,816,174
2021-02-16 $24.50 $24.50 $24.25 $24.42 $23.74 1,571,197
2021-02-12 $24.14 $24.35 $24.14 $24.33 $23.65 917,641
2021-02-11 $24.49 $24.59 $24.10 $24.41 $23.73 2,349,605
2021-02-10 $24.19 $24.66 $23.86 $24.49 $23.81 2,602,329
2021-02-09 $24.46 $24.46 $24.04 $24.05 $23.38 1,647,346
2021-02-08 $23.87 $24.60 $23.80 $24.43 $23.75 1,991,826
2021-02-05 $24.04 $24.14 $23.44 $23.70 $23.04 2,320,874
2021-02-04 $25.48 $25.48 $23.40 $23.99 $23.32 3,648,389
2021-02-03 $24.29 $25.13 $24.29 $25.00 $24.31 2,744,920
2021-02-02 $24.11 $24.53 $23.97 $24.49 $23.81 1,771,115
2021-02-01 $23.93 $24.05 $23.74 $23.94 $23.28 1,778,565
2021-01-29 $23.92 $24.10 $23.63 $23.74 $23.08 2,390,279
2021-01-28 $24.55 $24.67 $23.85 $24.00 $23.33 2,702,816
2021-01-27 $24.58 $24.84 $24.34 $24.39 $23.71 3,293,513
2021-01-26 $24.98 $25.07 $24.65 $25.01 $24.32 1,591,421
2021-01-25 $24.77 $25.02 $24.70 $24.89 $24.20 1,347,954
2021-01-22 $25.05 $25.09 $24.67 $24.93 $24.24 1,874,131
2021-01-21 $25.07 $25.22 $24.83 $25.08 $24.38 1,942,056
2021-01-20 $24.74 $25.23 $24.74 $25.20 $24.50 3,673,610
2021-01-19 $23.96 $25.01 $23.85 $24.62 $23.94 2,920,242
2021-01-15 $23.50 $23.78 $23.37 $23.76 $23.10 831,473
2021-01-14 $23.95 $24.15 $23.73 $23.76 $23.10 985,844
2021-01-13 $23.65 $24.04 $23.48 $23.83 $23.17 2,364,850
2021-01-12 $23.32 $23.78 $23.20 $23.70 $23.04 2,276,461
2021-01-11 $22.84 $23.48 $22.75 $23.25 $22.60 2,095,226
2021-01-08 $23.95 $24.19 $23.78 $23.95 $23.29 1,549,670
2021-01-07 $23.82 $24.11 $23.68 $23.91 $23.25 1,391,343
2021-01-06 $23.42 $23.95 $23.41 $23.57 $22.92 2,691,290
2021-01-05 $22.80 $23.25 $22.75 $23.16 $22.52 2,145,019
2021-01-04 $23.23 $23.23 $22.51 $22.75 $22.12 1,692,895
2020-12-31 $23.23 $23.35 $23.10 $23.14 $22.50 1,172,460
2020-12-30 $23.39 $23.64 $23.27 $23.36 $22.71 652,136
2020-12-29 $23.66 $23.68 $23.20 $23.38 $22.73 798,233
2020-12-28 $23.65 $23.75 $23.50 $23.53 $22.88 897,045
2020-12-24 $23.45 $23.58 $23.19 $23.49 $22.84 556,667
2020-12-23 $23.34 $23.55 $23.22 $23.36 $22.71 658,123
2020-12-22 $23.28 $23.40 $23.15 $23.16 $22.52 927,608
2020-12-21 $22.98 $23.36 $22.77 $23.35 $22.70 988,629
2020-12-18 $23.67 $23.68 $23.30 $23.40 $22.75 1,988,621
2020-12-17 $23.42 $23.56 $23.32 $23.45 $22.80 585,396
2020-12-16 $23.47 $23.50 $23.16 $23.33 $22.68 679,179
2020-12-15 $23.12 $23.50 $23.06 $23.34 $22.69 1,430,384
2020-12-14 $23.27 $23.29 $22.81 $23.01 $22.37 2,555,246
2020-12-11 $23.23 $23.48 $22.64 $23.05 $22.41 1,161,679
2020-12-10 $23.14 $23.66 $23.04 $23.52 $22.87 1,126,606
2020-12-09 $23.20 $23.51 $23.15 $23.30 $22.65 1,203,778
2020-12-08 $22.82 $23.14 $22.78 $23.04 $22.40 910,301
2020-12-07 $23.06 $23.57 $22.94 $23.02 $22.38 840,096
2020-12-04 $22.91 $23.24 $22.90 $23.10 $22.46 849,574
2020-12-03 $22.73 $22.89 $22.67 $22.79 $22.16 801,088
2020-12-02 $22.85 $23.10 $22.58 $22.67 $22.04 1,911,297
2020-12-01 $23.15 $23.31 $22.80 $23.02 $22.38 2,946,033
2020-11-30 $22.72 $23.21 $22.70 $22.79 $22.16 1,897,142
2020-11-27 $22.83 $23.21 $22.83 $22.91 $22.27 1,233,262
2020-11-25 $23.40 $23.58 $22.89 $23.00 $22.24 1,385,616
2020-11-24 $22.91 $23.65 $22.72 $23.63 $22.85 2,413,271
2020-11-23 $22.75 $22.86 $22.61 $22.69 $21.94 1,585,858
2020-11-20 $22.05 $22.60 $21.95 $22.58 $21.83 1,385,189
2020-11-19 $21.88 $22.17 $21.75 $22.14 $21.41 933,214
2020-11-18 $22.21 $22.46 $21.99 $22.00 $21.27 955,497
2020-11-17 $21.96 $22.35 $21.76 $22.28 $21.54 1,215,128
2020-11-16 $22.64 $22.78 $22.14 $22.21 $21.48 1,546,333
2020-11-13 $22.04 $22.41 $22.01 $22.35 $21.61 1,791,069
2020-11-12 $21.99 $22.12 $21.41 $21.60 $20.89 721,293
2020-11-11 $22.74 $22.77 $22.08 $22.27 $21.53 1,598,543
2020-11-10 $22.53 $22.93 $22.29 $22.66 $21.91 1,378,210
2020-11-09 $23.24 $23.55 $22.19 $22.24 $21.51 1,702,591
2020-11-06 $21.53 $21.87 $21.39 $21.76 $21.04 1,643,052
2020-11-05 $21.50 $21.79 $21.31 $21.41 $20.70 2,098,875
2020-11-04 $20.92 $21.30 $20.38 $21.10 $20.40 1,115,590
2020-11-03 $20.75 $21.23 $20.51 $21.13 $20.43 1,488,752
2020-11-02 $20.00 $20.57 $19.76 $20.56 $19.88 1,551,888
2020-10-30 $19.86 $20.32 $19.43 $19.67 $19.02 1,717,964
2020-10-29 $20.13 $20.97 $19.87 $19.95 $19.29 1,997,114
2020-10-28 $18.47 $19.02 $18.34 $18.67 $18.05 1,544,698
2020-10-27 $19.32 $19.55 $18.89 $18.90 $18.28 968,328
2020-10-26 $19.95 $19.95 $19.31 $19.45 $18.81 896,971
2020-10-23 $20.25 $20.38 $20.04 $20.31 $19.64 1,185,541
2020-10-22 $19.57 $20.12 $19.57 $20.03 $19.37 1,964,870
2020-10-21 $19.48 $19.71 $19.17 $19.40 $18.76 969,628
2020-10-20 $19.58 $19.97 $19.52 $19.60 $18.95 1,019,978
2020-10-19 $19.69 $19.83 $19.32 $19.41 $18.77 1,601,246
2020-10-16 $20.06 $20.22 $19.67 $19.70 $19.05 570,192
2020-10-15 $19.58 $20.07 $19.50 $20.05 $19.39 940,154
2020-10-14 $19.33 $19.93 $19.32 $19.88 $19.22 1,104,046
2020-10-13 $19.54 $19.63 $19.16 $19.25 $18.61 5,719,416
2020-10-12 $20.07 $20.09 $19.60 $19.65 $19.00 1,483,026
2020-10-09 $19.64 $20.31 $19.64 $20.02 $19.36 2,362,973
2020-10-08 $19.87 $20.07 $19.48 $19.70 $19.05 1,558,486
2020-10-07 $19.69 $20.03 $19.65 $19.71 $19.06 2,730,914
2020-10-06 $20.00 $20.07 $19.49 $19.49 $18.85 834,542
2020-10-05 $19.82 $20.00 $19.67 $19.76 $19.11 1,770,006
2020-10-02 $18.80 $19.72 $18.73 $19.56 $18.91 1,140,934
2020-10-01 $19.19 $19.37 $18.89 $19.06 $18.43 1,480,999
2020-09-30 $19.15 $19.30 $18.86 $19.04 $18.41 2,306,242
2020-09-29 $19.39 $19.55 $19.13 $19.14 $18.51 927,048
2020-09-28 $19.50 $19.61 $19.29 $19.36 $18.72 1,681,733
2020-09-25 $18.96 $19.30 $18.82 $19.12 $18.49 1,355,462
2020-09-24 $18.97 $19.37 $18.75 $19.12 $18.49 1,270,553
2020-09-23 $19.54 $19.61 $18.99 $19.00 $18.37 1,764,771
2020-09-22 $19.53 $19.62 $19.30 $19.50 $18.86 2,743,957
2020-09-21 $19.84 $19.97 $19.27 $19.39 $18.75 1,836,465
2020-09-18 $20.90 $20.98 $20.08 $20.26 $19.59 2,491,520
2020-09-17 $20.49 $21.06 $20.38 $20.89 $20.20 1,084,596
2020-09-16 $21.01 $21.01 $20.60 $20.65 $19.97 1,670,131
2020-09-15 $20.95 $21.07 $20.76 $20.80 $20.11 818,786
2020-09-14 $20.87 $20.99 $20.61 $20.92 $20.23 1,236,634
2020-09-11 $20.43 $20.86 $20.30 $20.71 $20.03 1,360,391
2020-09-10 $20.51 $20.59 $20.13 $20.38 $19.71 1,515,988
2020-09-09 $20.05 $20.32 $19.87 $20.26 $19.59 1,086,195
2020-09-08 $20.32 $20.32 $19.90 $19.94 $19.28 1,419,907
2020-09-04 $20.43 $20.61 $20.02 $20.54 $19.86 1,224,818
2020-09-03 $20.58 $20.63 $19.85 $20.17 $19.50 1,291,453
2020-09-02 $20.36 $20.75 $20.23 $20.64 $19.96 1,229,890
2020-09-01 $20.32 $20.55 $20.11 $20.30 $19.63 3,219,467
2020-08-31 $20.96 $20.98 $20.38 $20.40 $19.73 1,054,569
2020-08-28 $20.90 $21.07 $20.75 $21.00 $20.31 1,352,426
2020-08-27 $21.06 $21.12 $20.79 $20.86 $20.06 873,007
2020-08-26 $21.11 $21.20 $20.93 $20.94 $20.14 936,863
2020-08-25 $21.77 $21.87 $20.94 $21.14 $20.33 962,421
2020-08-24 $21.55 $21.74 $21.35 $21.68 $20.85 1,029,552
2020-08-21 $21.32 $21.52 $21.26 $21.33 $20.52 558,986
2020-08-20 $21.38 $21.53 $21.32 $21.50 $20.68 548,407
2020-08-19 $21.77 $21.90 $21.60 $21.60 $20.77 574,762
2020-08-18 $21.80 $21.83 $21.56 $21.72 $20.89 1,440,485
2020-08-17 $21.80 $22.12 $21.71 $21.86 $21.02 833,131
2020-08-14 $21.53 $21.89 $21.53 $21.71 $20.88 504,608
2020-08-13 $21.60 $21.84 $21.53 $21.72 $20.89 516,477
2020-08-12 $21.96 $22.11 $21.79 $21.83 $21.00 657,396
2020-08-11 $21.98 $22.17 $21.61 $21.62 $20.79 874,549
2020-08-10 $21.86 $21.94 $21.64 $21.67 $20.84 759,261
2020-08-07 $21.43 $21.75 $21.37 $21.74 $20.91 856,479
2020-08-06 $21.81 $21.89 $21.34 $21.57 $20.75 774,517
2020-08-05 $21.85 $22.28 $21.50 $21.92 $21.08 1,529,208
2020-08-04 $20.00 $21.09 $19.87 $20.90 $20.10 2,162,729
2020-08-03 $20.70 $21.34 $20.55 $21.07 $20.27 1,785,418
2020-07-31 $20.66 $20.72 $20.19 $20.52 $19.74 1,535,899
2020-07-30 $20.73 $20.94 $20.52 $20.80 $20.01 956,311
2020-07-29 $20.80 $21.05 $20.53 $21.02 $20.22 1,048,598
2020-07-28 $21.11 $21.37 $20.61 $20.63 $19.84 950,898
2020-07-27 $21.02 $21.51 $20.96 $21.23 $20.42 833,092
2020-07-24 $20.84 $21.11 $20.76 $21.00 $20.20 1,019,093
2020-07-23 $21.44 $21.70 $21.02 $21.07 $20.27 1,325,420
2020-07-22 $21.23 $21.63 $21.18 $21.56 $20.74 765,329
2020-07-21 $21.02 $21.69 $21.02 $21.38 $20.56 1,247,718
2020-07-20 $21.05 $21.15 $20.82 $21.00 $20.20 1,310,342
2020-07-17 $21.26 $21.26 $20.94 $21.15 $20.34 1,073,158
2020-07-16 $21.01 $21.38 $20.88 $21.12 $20.31 1,201,564
2020-07-15 $20.88 $21.10 $20.65 $20.99 $20.19 1,233,782
2020-07-14 $19.83 $20.42 $19.61 $20.39 $19.61 1,120,741
2020-07-13 $20.69 $20.80 $19.90 $19.91 $19.15 1,022,015
2020-07-10 $20.04 $20.47 $19.94 $20.42 $19.64 1,026,559
2020-07-09 $20.60 $20.64 $19.48 $20.05 $19.28 2,294,884
2020-07-08 $19.62 $20.78 $19.40 $20.59 $19.80 2,516,323
2020-07-07 $19.29 $19.33 $19.05 $19.08 $18.35 1,113,920
2020-07-06 $19.75 $19.82 $19.37 $19.49 $18.75 1,929,237
2020-07-02 $19.40 $19.93 $19.30 $19.37 $18.63 1,288,808
2020-07-01 $19.31 $19.63 $18.96 $19.03 $18.30 2,128,188
2020-06-30 $19.37 $19.47 $18.98 $19.33 $18.59 1,737,316
2020-06-29 $19.00 $19.55 $18.78 $19.50 $18.76 1,196,993
2020-06-26 $18.70 $19.01 $18.48 $18.84 $18.12 2,577,747
2020-06-25 $18.81 $19.14 $18.57 $18.87 $18.15 2,055,672
2020-06-24 $18.93 $19.31 $18.60 $19.00 $18.27 1,605,859
2020-06-23 $19.43 $19.54 $18.78 $19.21 $18.48 1,918,570
2020-06-22 $19.32 $19.45 $19.00 $19.30 $18.56 1,008,969
2020-06-19 $20.32 $20.47 $19.19 $19.50 $18.76 2,875,648
2020-06-18 $19.70 $20.25 $19.65 $20.09 $19.32 2,341,259
2020-06-17 $19.29 $20.13 $19.05 $19.85 $19.09 4,503,729
2020-06-16 $19.41 $19.52 $18.85 $19.16 $18.43 2,123,718
2020-06-15 $18.02 $18.94 $17.85 $18.61 $17.90 2,412,549
2020-06-12 $18.96 $19.12 $18.14 $18.65 $17.94 1,646,048
2020-06-11 $18.43 $18.75 $17.90 $18.17 $17.48 2,339,437
2020-06-10 $19.63 $19.69 $18.77 $19.25 $18.51 1,449,006
2020-06-09 $19.68 $20.00 $19.49 $19.64 $18.89 2,351,447
2020-06-08 $19.83 $20.51 $19.69 $20.05 $19.28 1,825,999
2020-06-05 $20.47 $21.09 $19.40 $19.61 $18.86 3,614,839
2020-06-04 $19.75 $19.85 $19.20 $19.55 $18.80 3,409,377
2020-06-03 $19.56 $19.73 $19.09 $19.48 $18.74 1,330,505
2020-06-02 $18.82 $19.27 $18.74 $19.25 $18.51 2,064,957
2020-06-01 $18.35 $18.84 $18.26 $18.65 $17.94 1,062,376
2020-05-29 $18.18 $18.73 $18.02 $18.35 $17.65 1,682,910
2020-05-28 $18.97 $18.97 $18.27 $18.32 $17.62 891,592
2020-05-27 $19.27 $19.59 $18.59 $18.88 $18.05 1,561,753
2020-05-26 $18.97 $19.29 $18.80 $19.03 $18.19 1,551,234
2020-05-22 $18.25 $18.28 $17.90 $18.18 $17.38 642,580
2020-05-21 $17.67 $18.32 $17.58 $18.19 $17.39 1,172,825
2020-05-20 $18.11 $18.54 $17.82 $17.85 $17.06 1,686,275
2020-05-19 $17.54 $18.17 $17.42 $17.63 $16.85 1,598,311
2020-05-18 $17.21 $17.74 $17.01 $17.62 $16.84 2,526,253
2020-05-15 $16.07 $16.59 $15.93 $16.33 $15.61 750,211
2020-05-14 $15.20 $16.31 $14.81 $16.28 $15.56 1,534,889
2020-05-13 $15.87 $16.02 $15.09 $15.60 $14.91 1,417,627
2020-05-12 $16.58 $16.84 $16.03 $16.04 $15.33 1,195,380
2020-05-11 $16.67 $16.82 $16.29 $16.60 $15.87 2,234,492
2020-05-08 $17.11 $17.29 $16.95 $17.16 $16.40 1,819,239
2020-05-07 $16.91 $18.00 $16.05 $16.73 $15.99 3,347,641
2020-05-06 $16.74 $17.00 $16.20 $16.43 $15.71 1,426,973
2020-05-05 $16.97 $17.36 $16.60 $16.65 $15.92 1,634,663
2020-05-04 $16.37 $16.95 $16.05 $16.68 $15.94 3,570,477
2020-05-01 $16.79 $16.89 $16.34 $16.65 $15.92 1,042,339
2020-04-30 $17.61 $17.66 $17.05 $17.19 $16.43 2,196,923
2020-04-29 $17.59 $18.43 $17.44 $18.10 $17.30 1,553,966
2020-04-28 $17.04 $17.81 $16.82 $17.10 $16.35 2,741,058
2020-04-27 $15.78 $16.88 $15.78 $16.78 $16.04 1,845,977
2020-04-24 $15.16 $15.82 $15.07 $15.69 $15.00 3,475,545
2020-04-23 $14.39 $15.22 $14.27 $14.91 $14.25 3,590,082
2020-04-22 $14.05 $14.17 $13.57 $13.81 $13.20 1,339,093
2020-04-21 $13.25 $13.85 $13.15 $13.69 $13.09 1,813,250
2020-04-20 $13.67 $13.93 $13.32 $13.70 $13.10 1,664,644
2020-04-17 $13.68 $14.41 $13.68 $14.25 $13.62 2,093,645
2020-04-16 $13.65 $13.90 $12.90 $13.25 $12.67 1,353,849
2020-04-15 $13.56 $13.80 $13.24 $13.68 $13.08 2,412,301
2020-04-14 $14.28 $14.64 $13.83 $14.17 $13.55 1,160,586
2020-04-13 $14.20 $14.41 $13.34 $13.98 $13.36 1,287,521
2020-04-09 $14.04 $14.88 $13.90 $14.10 $13.48 2,213,721
2020-04-08 $13.67 $13.89 $13.30 $13.70 $13.10 1,602,354
2020-04-07 $13.22 $14.25 $13.15 $13.46 $12.87 3,113,614
2020-04-06 $12.93 $13.27 $12.47 $12.56 $12.01 3,887,716
2020-04-03 $12.40 $12.73 $11.75 $12.20 $11.66 1,634,948
2020-04-02 $11.96 $12.50 $11.65 $12.38 $11.83 3,643,852
2020-04-01 $12.48 $12.77 $11.49 $11.90 $11.38 2,120,294
2020-03-31 $13.38 $13.79 $12.96 $13.09 $12.51 2,057,887
2020-03-30 $13.03 $13.50 $12.41 $13.42 $12.83 2,965,932
2020-03-27 $13.15 $13.40 $12.79 $13.20 $12.62 3,088,410
2020-03-26 $14.11 $14.72 $13.46 $13.85 $13.24 4,654,166
2020-03-25 $11.94 $14.07 $11.81 $13.86 $13.25 5,223,515
2020-03-24 $9.64 $11.93 $9.50 $11.85 $11.33 2,994,341
2020-03-23 $10.50 $10.55 $9.06 $9.14 $8.74 2,197,511
2020-03-20 $11.16 $11.72 $10.50 $10.73 $10.26 3,914,830
2020-03-19 $10.20 $11.31 $9.78 $10.95 $10.47 2,760,915
2020-03-18 $12.51 $12.95 $9.99 $10.28 $9.83 3,427,652
2020-03-17 $14.25 $14.35 $12.08 $13.14 $12.56 3,282,306
2020-03-16 $15.43 $16.06 $13.85 $14.01 $13.39 2,723,703
2020-03-13 $16.66 $17.01 $15.68 $16.88 $16.14 3,394,329
2020-03-12 $16.73 $16.99 $15.83 $15.87 $15.17 4,361,407
2020-03-11 $18.10 $18.41 $17.12 $17.47 $16.70 4,382,274
2020-03-10 $18.25 $18.56 $17.83 $18.46 $17.65 3,669,498
2020-03-09 $17.95 $18.41 $17.58 $17.93 $17.14 3,754,237
2020-03-06 $18.47 $18.91 $18.39 $18.83 $18.00 2,682,202
2020-03-05 $19.19 $19.53 $18.79 $18.93 $18.10 2,457,299
2020-03-04 $19.77 $19.91 $19.43 $19.55 $18.69 3,510,020
2020-03-03 $19.46 $20.14 $19.30 $19.51 $18.65 3,463,810
2020-03-02 $19.60 $19.66 $19.16 $19.48 $18.62 4,410,556
2020-02-28 $19.42 $20.07 $19.24 $19.50 $18.64 6,083,031
2020-02-27 $19.99 $20.25 $19.75 $19.76 $18.89 4,642,925
2020-02-26 $21.37 $21.38 $20.24 $20.35 $19.34 3,514,924
2020-02-25 $21.95 $22.04 $21.33 $21.38 $20.32 1,445,084
2020-02-24 $21.67 $21.99 $21.41 $21.95 $20.86 1,153,630
2020-02-21 $22.34 $22.50 $22.22 $22.34 $21.23 1,378,983
2020-02-20 $22.11 $22.57 $22.05 $22.42 $21.31 1,104,543
2020-02-19 $22.11 $22.25 $22.08 $22.13 $21.03 1,067,616
2020-02-18 $21.83 $22.25 $21.79 $22.04 $20.95 1,512,900
2020-02-14 $21.88 $22.09 $21.86 $21.90 $20.82 1,059,591
2020-02-13 $22.05 $22.15 $21.89 $21.92 $20.83 1,711,816
2020-02-12 $22.29 $22.34 $22.01 $22.09 $21.00 1,468,898
2020-02-11 $22.51 $22.65 $22.16 $22.17 $21.07 965,545
2020-02-10 $22.77 $22.83 $22.38 $22.48 $21.37 936,295
2020-02-07 $23.12 $23.14 $22.60 $22.77 $21.64 1,912,192
2020-02-06 $22.74 $23.31 $22.57 $23.20 $22.05 2,557,084
2020-02-05 $22.47 $22.85 $22.36 $22.73 $21.60 4,852,040
2020-02-04 $22.00 $23.03 $21.58 $21.91 $20.82 4,530,862
2020-02-03 $21.14 $21.47 $21.11 $21.38 $20.32 1,268,627
2020-01-31 $20.98 $21.12 $20.90 $21.08 $20.04 2,276,138
2020-01-30 $20.61 $21.15 $20.51 $21.06 $20.02 1,110,829
2020-01-29 $20.82 $20.89 $20.74 $20.77 $19.74 777,094
2020-01-28 $20.81 $20.84 $20.69 $20.77 $19.74 611,513
2020-01-27 $20.70 $20.84 $20.69 $20.72 $19.69 1,058,556
2020-01-24 $21.03 $21.06 $20.79 $20.94 $19.90 1,011,999
2020-01-23 $21.00 $21.10 $20.81 $21.06 $20.02 964,616
2020-01-22 $20.95 $21.30 $20.66 $21.14 $20.09 1,298,258
2020-01-21 $21.29 $21.37 $21.13 $21.19 $20.14 1,029,305
2020-01-17 $21.39 $21.39 $21.13 $21.33 $20.27 863,043
2020-01-16 $21.37 $21.51 $21.25 $21.42 $20.36 522,184
2020-01-15 $21.10 $21.35 $21.10 $21.29 $20.24 783,495
2020-01-14 $21.04 $21.15 $20.97 $21.09 $20.05 1,406,507
2020-01-13 $21.03 $21.23 $20.98 $21.12 $20.07 711,068
2020-01-10 $21.20 $21.23 $20.95 $21.06 $20.02 855,587
2020-01-09 $21.28 $21.35 $21.01 $21.15 $20.10 1,085,907
2020-01-08 $21.09 $21.28 $21.07 $21.20 $20.15 2,434,558
2020-01-07 $20.98 $21.19 $20.90 $21.14 $20.09 1,507,411
2020-01-06 $21.00 $21.16 $20.87 $21.06 $20.02 977,368
2020-01-03 $21.06 $21.17 $20.76 $21.10 $20.05 1,214,673
2020-01-02 $21.45 $21.57 $20.89 $21.18 $20.13 1,040,982
2019-12-31 $21.28 $21.54 $21.28 $21.41 $20.35 758,314
2019-12-30 $21.32 $21.43 $21.24 $21.35 $20.29 669,031
2019-12-27 $21.55 $21.57 $21.33 $21.34 $20.28 426,313
2019-12-26 $21.45 $21.55 $21.32 $21.52 $20.45 478,564
2019-12-24 $21.39 $21.45 $21.28 $21.41 $20.35 326,396
2019-12-23 $21.60 $21.68 $21.36 $21.45 $20.39 648,428
2019-12-20 $21.78 $21.89 $21.50 $21.59 $20.52 2,243,242
2019-12-19 $21.45 $21.68 $21.41 $21.62 $20.55 1,799,638
2019-12-18 $21.43 $21.47 $21.01 $21.39 $20.33 2,092,391
2019-12-17 $21.41 $21.55 $21.28 $21.41 $20.35 1,982,638
2019-12-16 $21.55 $21.71 $21.27 $21.29 $20.24 1,952,393
2019-12-13 $22.11 $22.11 $21.14 $21.41 $20.35 1,622,731
2019-12-12 $22.29 $22.29 $22.04 $22.14 $21.04 1,037,131
2019-12-11 $22.22 $22.36 $22.05 $22.24 $21.14 1,158,907
2019-12-10 $22.16 $22.24 $22.02 $22.11 $21.01 893,498
2019-12-09 $22.35 $22.60 $22.20 $22.21 $21.11 753,511
2019-12-06 $22.59 $22.69 $22.37 $22.38 $21.27 1,215,393
2019-12-05 $22.44 $22.52 $22.27 $22.42 $21.31 960,463
2019-12-04 $22.35 $22.59 $22.34 $22.35 $21.24 897,560
2019-12-03 $22.36 $22.40 $22.21 $22.34 $21.23 751,983
2019-12-02 $22.68 $22.75 $22.49 $22.51 $21.40 654,968
2019-11-29 $22.96 $22.99 $22.62 $22.65 $21.53 304,570
2019-11-27 $22.85 $23.03 $22.81 $22.98 $21.84 596,012
2019-11-26 $22.99 $23.10 $22.87 $22.98 $21.73 786,293
2019-11-25 $23.07 $23.15 $22.91 $22.98 $21.73 714,274
2019-11-22 $22.88 $23.15 $22.81 $23.03 $21.78 606,670
2019-11-21 $23.07 $23.13 $22.86 $23.00 $21.75 522,567
2019-11-20 $23.11 $23.37 $22.96 $23.05 $21.80 830,723
2019-11-19 $23.13 $23.37 $23.01 $23.19 $21.93 734,748
2019-11-18 $23.04 $23.10 $22.86 $23.06 $21.81 517,050
2019-11-15 $23.20 $23.32 $23.01 $23.05 $21.80 668,176
2019-11-14 $22.93 $23.20 $22.93 $23.01 $21.76 621,345
2019-11-13 $22.98 $23.09 $22.89 $23.01 $21.76 1,308,857
2019-11-12 $23.57 $23.67 $23.10 $23.19 $21.93 519,233
2019-11-11 $23.00 $23.60 $22.95 $23.58 $22.30 674,683
2019-11-08 $22.91 $23.53 $22.86 $23.19 $21.93 1,026,864
2019-11-07 $22.74 $23.90 $22.54 $22.96 $21.72 1,826,788
2019-11-06 $22.00 $22.30 $21.93 $22.12 $20.92 1,068,332
2019-11-05 $21.84 $22.08 $21.84 $21.99 $20.80 569,947
2019-11-04 $21.60 $21.93 $21.54 $21.84 $20.66 845,730
2019-11-01 $21.46 $21.65 $21.42 $21.47 $20.31 590,012
2019-10-31 $21.23 $21.35 $21.00 $21.34 $20.18 921,848
2019-10-30 $21.57 $21.59 $21.09 $21.32 $20.16 653,148
2019-10-29 $21.43 $21.69 $21.33 $21.64 $20.47 1,154,742
2019-10-28 $21.56 $21.73 $21.52 $21.52 $20.35 705,935
2019-10-25 $21.55 $21.67 $21.45 $21.45 $20.29 570,475
2019-10-24 $21.75 $21.83 $21.32 $21.51 $20.34 501,137
2019-10-23 $21.87 $21.92 $21.58 $21.64 $20.47 463,395
2019-10-22 $21.91 $21.98 $21.77 $21.89 $20.70 317,047
2019-10-21 $22.00 $22.28 $21.91 $21.93 $20.74 991,714
2019-10-18 $21.94 $22.00 $21.72 $21.89 $20.70 627,936
2019-10-17 $22.07 $22.12 $21.88 $21.97 $20.78 529,736
2019-10-16 $21.87 $22.08 $21.85 $21.96 $20.77 705,930
2019-10-15 $21.60 $21.91 $21.50 $21.86 $20.68 619,326
2019-10-14 $21.78 $21.90 $21.54 $21.58 $20.41 350,423
2019-10-11 $21.99 $22.16 $21.81 $21.87 $20.69 924,222
2019-10-10 $21.53 $21.85 $21.50 $21.78 $20.60 754,255
2019-10-09 $21.69 $21.72 $21.38 $21.50 $20.34 529,654
2019-10-08 $21.27 $21.64 $21.22 $21.50 $20.34 792,338
2019-10-07 $21.53 $21.67 $21.38 $21.45 $20.29 547,600
2019-10-04 $21.40 $21.60 $21.40 $21.54 $20.37 529,501
2019-10-03 $21.34 $21.45 $21.08 $21.38 $20.22 605,896
2019-10-02 $21.69 $21.74 $21.21 $21.44 $20.28 730,428
2019-10-01 $22.12 $22.38 $21.82 $21.86 $20.68 603,965
2019-09-30 $21.95 $22.13 $21.83 $22.03 $20.84 842,013
2019-09-27 $22.16 $22.25 $21.84 $21.88 $20.69 551,158
2019-09-26 $21.95 $22.21 $21.88 $22.10 $20.90 585,107
2019-09-25 $21.78 $22.15 $21.78 $22.03 $20.84 845,585
2019-09-24 $22.05 $22.18 $21.79 $21.82 $20.64 850,736
2019-09-23 $21.88 $22.23 $21.81 $22.01 $20.82 920,590
2019-09-20 $22.18 $22.23 $21.92 $22.03 $20.84 2,363,309
2019-09-19 $21.95 $22.24 $21.89 $22.06 $20.86 772,523
2019-09-18 $21.92 $22.24 $21.77 $22.01 $20.82 812,070
2019-09-17 $21.91 $21.96 $21.69 $21.95 $20.76 1,024,819
2019-09-16 $22.05 $22.10 $21.62 $21.91 $20.72 1,264,179
2019-09-13 $22.40 $22.50 $22.23 $22.25 $21.04 590,717
2019-09-12 $22.51 $22.60 $22.24 $22.32 $21.11 624,391
2019-09-11 $22.14 $22.47 $21.96 $22.44 $21.22 668,699
2019-09-10 $22.08 $22.17 $21.79 $22.11 $20.91 1,404,942
2019-09-09 $22.62 $22.68 $22.05 $22.14 $20.94 847,328
2019-09-06 $22.45 $22.73 $22.41 $22.50 $21.28 761,991
2019-09-05 $22.54 $22.61 $22.35 $22.45 $21.23 1,805,240
2019-09-04 $22.42 $22.55 $22.32 $22.34 $21.13 961,992
2019-09-03 $22.49 $22.58 $22.13 $22.19 $20.99 3,209,342
2019-08-30 $22.43 $22.68 $22.33 $22.60 $21.38 1,780,067
2019-08-29 $22.16 $22.40 $22.11 $22.26 $21.05 2,129,369
2019-08-28 $22.16 $22.37 $22.04 $22.09 $20.79 1,561,749
2019-08-27 $22.48 $22.54 $22.09 $22.11 $20.81 743,145
2019-08-26 $22.25 $22.35 $22.03 $22.35 $21.04 964,200
2019-08-23 $22.21 $22.41 $21.98 $22.03 $20.74 779,920
2019-08-22 $22.51 $22.60 $22.36 $22.38 $21.07 855,695
2019-08-21 $22.16 $22.55 $22.16 $22.42 $21.10 1,594,176
2019-08-20 $22.23 $22.23 $22.03 $22.07 $20.78 855,042
2019-08-19 $22.40 $22.49 $22.20 $22.24 $20.94 513,921
2019-08-16 $21.92 $22.32 $21.88 $22.10 $20.80 1,202,201
2019-08-15 $22.07 $22.11 $21.69 $21.83 $20.55 1,435,541
2019-08-14 $21.97 $22.17 $21.88 $21.96 $20.67 1,341,296
2019-08-13 $22.03 $22.40 $21.96 $22.16 $20.86 1,072,316
2019-08-12 $22.14 $22.43 $21.91 $22.02 $20.73 1,842,251
2019-08-09 $22.80 $22.91 $22.22 $22.25 $20.94 1,605,440
2019-08-08 $22.35 $23.00 $22.33 $22.88 $21.54 2,132,443
2019-08-07 $21.71 $22.33 $21.69 $22.25 $20.94 1,165,061
2019-08-06 $21.78 $21.95 $21.53 $21.90 $20.62 718,254
2019-08-05 $21.45 $21.77 $21.35 $21.74 $20.46 1,664,831
2019-08-02 $21.65 $21.81 $21.51 $21.72 $20.45 1,598,812
2019-08-01 $20.96 $22.18 $20.96 $21.65 $20.38 3,781,795
2019-07-31 $20.33 $20.58 $20.16 $20.19 $19.01 1,419,446
2019-07-30 $20.03 $20.46 $20.00 $20.29 $19.10 1,078,284
2019-07-29 $20.33 $20.44 $20.13 $20.18 $19.00 974,673
2019-07-26 $20.28 $20.54 $20.20 $20.42 $19.22 810,423
2019-07-25 $20.20 $20.46 $20.12 $20.28 $19.09 583,193
2019-07-24 $20.17 $20.35 $19.99 $20.27 $19.08 1,535,516
2019-07-23 $20.11 $20.36 $20.11 $20.29 $19.10 597,672
2019-07-22 $20.20 $20.29 $19.94 $20.01 $18.84 478,571
2019-07-19 $20.20 $20.43 $20.13 $20.15 $18.97 537,856
2019-07-18 $19.94 $20.22 $19.70 $20.15 $18.97 598,007
2019-07-17 $20.36 $20.45 $19.91 $19.97 $18.80 1,283,912
2019-07-16 $19.92 $20.53 $19.88 $20.38 $19.18 1,571,488
2019-07-15 $20.12 $20.16 $19.84 $19.94 $18.77 685,462
2019-07-12 $20.02 $20.13 $19.88 $20.03 $18.85 809,812
2019-07-11 $20.00 $20.03 $19.83 $19.97 $18.80 558,958
2019-07-10 $20.14 $20.24 $19.92 $19.99 $18.82 584,678
2019-07-09 $20.01 $20.07 $19.85 $20.02 $18.85 510,809
2019-07-08 $20.44 $20.50 $20.02 $20.10 $18.92 1,445,875
2019-07-05 $20.39 $20.50 $20.27 $20.47 $19.27 471,370
2019-07-03 $20.16 $20.47 $20.10 $20.46 $19.26 587,784
2019-07-02 $20.11 $20.23 $19.91 $20.10 $18.92 840,687
2019-07-01 $19.96 $20.47 $19.84 $20.11 $18.93 1,865,119
2019-06-28 $19.63 $19.79 $19.50 $19.53 $18.38 2,106,003
2019-06-27 $19.17 $19.56 $19.17 $19.54 $18.39 897,473
2019-06-26 $18.98 $19.15 $18.93 $19.10 $17.98 1,265,561
2019-06-25 $18.90 $19.05 $18.80 $18.94 $17.83 663,419
2019-06-24 $19.01 $19.11 $18.89 $18.92 $17.81 535,112
2019-06-21 $19.06 $19.11 $18.93 $19.01 $17.89 1,136,161
2019-06-20 $19.45 $19.46 $18.95 $19.10 $17.98 1,326,860
2019-06-19 $19.17 $19.28 $19.03 $19.22 $18.09 650,242
2019-06-18 $19.29 $19.50 $19.13 $19.13 $18.01 775,440
2019-06-17 $19.12 $19.29 $18.96 $19.18 $18.05 970,541
2019-06-14 $19.19 $19.32 $18.98 $19.16 $18.04 850,650
2019-06-13 $19.21 $19.29 $19.06 $19.25 $18.12 832,326
2019-06-12 $19.00 $19.17 $18.91 $19.13 $18.01 1,127,378
2019-06-11 $19.00 $19.07 $18.88 $18.94 $17.83 605,418
2019-06-10 $18.90 $19.05 $18.68 $18.82 $17.72 1,197,722
2019-06-07 $18.85 $18.92 $18.56 $18.79 $17.69 570,311
2019-06-06 $18.57 $18.79 $18.45 $18.76 $17.66 558,885
2019-06-05 $18.41 $18.59 $18.14 $18.58 $17.49 692,242
2019-06-04 $17.88 $18.34 $17.81 $18.33 $17.25 641,609
2019-06-03 $17.53 $17.97 $17.47 $17.71 $16.67 1,256,469
2019-05-31 $17.49 $17.67 $17.36 $17.45 $16.43 1,837,580
2019-05-30 $17.63 $17.71 $17.40 $17.71 $16.67 1,289,263
2019-05-29 $17.24 $17.69 $17.18 $17.68 $16.54 1,214,535
2019-05-28 $17.68 $17.72 $17.41 $17.44 $16.32 624,698
2019-05-24 $17.72 $17.75 $17.38 $17.69 $16.55 460,997
2019-05-23 $17.58 $17.71 $17.53 $17.54 $16.41 923,684
2019-05-22 $17.88 $17.92 $17.73 $17.78 $16.64 681,776
2019-05-21 $17.92 $18.02 $17.80 $17.96 $16.81 723,464
2019-05-20 $17.68 $17.83 $17.65 $17.70 $16.56 608,842
2019-05-17 $17.70 $17.97 $17.64 $17.79 $16.65 741,511
2019-05-16 $17.89 $18.04 $17.81 $17.86 $16.71 826,881
2019-05-15 $17.72 $17.94 $17.69 $17.84 $16.69 634,278
2019-05-14 $17.96 $18.06 $17.72 $17.90 $16.75 1,302,486
2019-05-13 $17.93 $18.03 $17.66 $17.85 $16.70 1,422,236
2019-05-10 $18.15 $18.27 $17.81 $18.13 $16.96 1,241,941
2019-05-09 $18.17 $18.30 $17.93 $18.15 $16.98 1,005,426
2019-05-08 $18.09 $18.27 $17.96 $18.26 $17.09 1,059,060
2019-05-07 $17.78 $18.23 $17.78 $18.06 $16.90 1,609,374
2019-05-06 $17.63 $18.27 $17.63 $18.00 $16.84 1,651,880
2019-05-03 $17.28 $18.10 $17.23 $18.00 $16.84 1,798,064
2019-05-02 $17.77 $18.19 $16.90 $17.22 $16.11 2,929,480
2019-05-01 $18.46 $18.58 $17.76 $17.83 $16.68 2,264,130
2019-04-30 $18.45 $18.56 $18.28 $18.50 $17.31 3,636,790
2019-04-29 $18.40 $18.48 $18.28 $18.36 $17.18 1,887,408
2019-04-26 $18.31 $18.64 $18.14 $18.44 $17.25 984,675
2019-04-25 $18.71 $18.71 $18.15 $18.28 $17.11 1,222,526
2019-04-24 $18.88 $19.06 $18.74 $18.77 $17.56 1,323,922
2019-04-23 $18.59 $19.13 $18.56 $18.89 $17.68 2,631,046
2019-04-22 $18.85 $18.92 $18.48 $18.54 $17.35 890,525
2019-04-18 $18.84 $18.89 $18.60 $18.84 $17.63 1,046,800
2019-04-17 $19.07 $19.09 $18.75 $18.88 $17.67 928,201
2019-04-16 $18.52 $18.82 $18.52 $18.81 $17.60 934,126
2019-04-15 $18.71 $18.84 $18.39 $18.52 $17.33 1,097,550
2019-04-12 $18.89 $18.94 $18.65 $18.69 $17.49 1,232,077
2019-04-11 $18.65 $18.82 $18.54 $18.64 $17.44 1,034,650
2019-04-10 $18.71 $18.72 $18.43 $18.60 $17.40 2,062,567
2019-04-09 $18.80 $18.80 $18.53 $18.66 $17.46 999,804
2019-04-08 $18.96 $19.09 $18.81 $18.86 $17.65 1,313,271
2019-04-05 $18.89 $19.16 $18.86 $18.95 $17.73 1,224,299
2019-04-04 $18.65 $18.98 $18.62 $18.86 $17.65 1,061,490
2019-04-03 $18.88 $19.00 $18.55 $18.61 $17.41 1,334,615
2019-04-02 $18.95 $19.01 $18.67 $18.77 $17.56 1,226,760
2019-04-01 $18.66 $18.94 $18.58 $18.88 $17.67 1,621,168
2019-03-29 $18.59 $18.65 $18.20 $18.56 $17.37 1,124,629
2019-03-28 $18.48 $18.66 $18.37 $18.54 $17.35 677,281
2019-03-27 $18.09 $18.59 $18.09 $18.46 $17.27 1,718,179
2019-03-26 $18.13 $18.14 $17.88 $18.12 $16.96 755,631
2019-03-25 $17.82 $17.94 $17.61 $17.85 $16.70 1,987,993
2019-03-22 $18.33 $18.35 $17.77 $17.80 $16.66 1,116,384
2019-03-21 $18.21 $18.71 $18.21 $18.49 $17.30 758,722
2019-03-20 $18.43 $18.56 $18.15 $18.31 $17.13 792,216
2019-03-19 $18.57 $18.83 $18.35 $18.46 $17.27 862,508
2019-03-18 $17.98 $18.60 $17.92 $18.55 $17.36 1,336,287
2019-03-15 $18.03 $18.20 $17.87 $17.94 $16.79 1,658,430
2019-03-14 $18.11 $18.21 $17.84 $17.95 $16.80 1,429,855
2019-03-13 $18.39 $18.45 $18.07 $18.10 $16.94 1,911,868
2019-03-12 $18.81 $18.82 $18.31 $18.32 $17.14 1,119,495
2019-03-11 $18.72 $18.87 $18.57 $18.72 $17.52 891,936
2019-03-08 $18.79 $18.85 $18.61 $18.68 $17.48 1,537,107
2019-03-07 $18.75 $19.00 $18.59 $18.89 $17.68 2,033,453
2019-03-06 $19.23 $19.23 $18.78 $18.78 $17.57 677,534
2019-03-05 $19.05 $19.50 $18.97 $19.18 $17.95 1,303,853
2019-03-04 $19.22 $19.34 $18.89 $19.05 $17.83 1,196,892
2019-03-01 $18.89 $19.25 $18.78 $19.18 $17.95 1,327,746
2019-02-28 $19.29 $19.30 $18.77 $18.79 $17.58 1,551,556
2019-02-27 $19.22 $19.60 $19.20 $19.40 $18.05 1,228,608
2019-02-26 $19.28 $19.37 $19.13 $19.29 $17.95 684,211
2019-02-25 $19.44 $19.50 $19.18 $19.22 $17.88 847,903
2019-02-22 $19.50 $19.67 $19.33 $19.41 $18.06 948,987
2019-02-21 $19.83 $19.96 $19.30 $19.34 $18.00 828,591
2019-02-20 $19.30 $19.96 $19.28 $19.86 $18.48 1,258,094
2019-02-19 $18.98 $19.45 $18.98 $19.34 $18.00 1,487,959
2019-02-15 $19.24 $19.34 $19.07 $19.09 $17.76 2,851,080
2019-02-14 $18.82 $19.17 $18.75 $19.07 $17.74 1,301,975
2019-02-13 $19.16 $19.21 $18.80 $18.93 $17.61 1,484,179
2019-02-12 $18.99 $19.13 $18.68 $19.08 $17.75 2,501,285
2019-02-11 $18.23 $18.92 $18.20 $18.83 $17.52 2,709,800
2019-02-08 $18.06 $18.39 $17.99 $18.24 $16.97 4,132,927
2019-02-07 $20.43 $20.54 $17.57 $18.10 $16.84 8,654,929
2019-02-06 $22.89 $23.16 $22.71 $22.87 $21.28 1,623,783
2019-02-05 $22.70 $23.02 $22.70 $22.96 $21.36 1,325,498
2019-02-04 $22.47 $22.76 $22.24 $22.72 $21.14 1,083,403
2019-02-01 $22.14 $22.58 $22.10 $22.47 $20.91 1,648,457
2019-01-31 $22.28 $22.50 $22.05 $22.11 $20.57 1,924,246
2019-01-30 $22.24 $22.54 $22.21 $22.43 $20.87 902,775
2019-01-29 $22.21 $22.41 $22.16 $22.23 $20.68 1,287,984
2019-01-28 $21.92 $22.31 $21.86 $22.22 $20.68 804,580
2019-01-25 $21.77 $22.19 $21.77 $22.11 $20.57 881,521
2019-01-24 $21.83 $22.04 $21.63 $21.65 $20.14 654,173
2019-01-23 $21.76 $21.97 $21.65 $21.92 $20.40 846,199
2019-01-22 $21.83 $21.84 $21.50 $21.71 $20.20 671,211
2019-01-18 $21.85 $22.13 $21.78 $21.90 $20.38 1,172,358
2019-01-17 $21.26 $21.77 $21.18 $21.69 $20.18 3,102,611
2019-01-16 $20.79 $21.42 $20.67 $21.33 $19.85 1,210,270
2019-01-15 $20.69 $20.84 $20.37 $20.61 $19.18 572,602
2019-01-14 $20.65 $20.90 $20.62 $20.70 $19.26 558,916
2019-01-11 $20.70 $20.81 $20.55 $20.73 $19.29 674,023
2019-01-10 $20.48 $20.74 $20.42 $20.74 $19.30 514,688
2019-01-09 $20.33 $20.71 $20.26 $20.57 $19.14 774,290
2019-01-08 $20.05 $20.23 $19.89 $20.19 $18.79 1,062,334
2019-01-07 $19.71 $19.99 $19.49 $19.80 $18.42 739,235
2019-01-04 $19.30 $19.92 $19.27 $19.79 $18.41 960,951
2019-01-03 $19.50 $19.59 $19.05 $19.06 $17.74 1,025,006
2019-01-02 $19.11 $19.77 $18.94 $19.59 $18.23 1,212,379
2018-12-31 $19.19 $19.39 $19.06 $19.35 $18.00 957,261
2018-12-28 $19.22 $19.32 $19.00 $19.13 $17.80 966,175
2018-12-27 $18.77 $19.19 $18.65 $19.18 $17.85 847,858
2018-12-26 $18.89 $19.02 $18.50 $19.02 $17.70 1,025,753
2018-12-24 $18.73 $19.09 $18.66 $18.85 $17.54 1,105,057
2018-12-21 $18.64 $19.07 $18.47 $18.86 $17.55 3,300,303
2018-12-20 $18.61 $18.71 $18.13 $18.62 $17.33 1,557,002
2018-12-19 $18.90 $19.20 $18.52 $18.64 $17.34 1,098,578
2018-12-18 $18.91 $19.09 $18.82 $18.96 $17.64 967,425
2018-12-17 $19.22 $19.37 $18.73 $18.79 $17.48 1,511,654
2018-12-14 $19.64 $19.90 $19.29 $19.30 $17.96 1,313,844
2018-12-13 $20.30 $20.45 $19.78 $19.80 $18.42 1,332,401
2018-12-12 $20.77 $21.00 $20.18 $20.18 $18.78 1,131,318
2018-12-11 $20.40 $20.73 $20.32 $20.45 $19.03 876,176
2018-12-10 $20.41 $20.74 $20.13 $20.15 $18.75 1,440,107
2018-12-07 $20.79 $21.12 $20.45 $20.47 $19.05 1,720,812
2018-12-06 $20.34 $20.89 $20.07 $20.84 $19.39 2,061,909
2018-12-04 $21.15 $21.20 $20.55 $20.62 $19.19 866,512
2018-12-03 $21.29 $21.49 $20.78 $21.14 $19.67 1,286,389
2018-11-30 $20.39 $21.12 $20.27 $21.09 $19.62 1,463,634
2018-11-29 $20.59 $20.70 $20.39 $20.39 $18.97 1,438,463
2018-11-28 $20.31 $20.89 $20.31 $20.72 $19.18 1,343,259
2018-11-27 $20.44 $20.54 $20.12 $20.32 $18.81 978,015
2018-11-26 $20.53 $20.87 $20.52 $20.57 $19.04 1,650,991
2018-11-23 $20.03 $20.59 $20.03 $20.33 $18.82 681,141
2018-11-21 $20.39 $20.45 $20.14 $20.14 $18.64 1,170,962
2018-11-20 $20.32 $20.61 $20.11 $20.29 $18.78 2,066,281
2018-11-19 $20.32 $21.09 $20.27 $20.37 $18.86 2,504,180
2018-11-16 $20.12 $20.79 $20.12 $20.41 $18.89 2,543,046
2018-11-15 $19.70 $20.58 $19.70 $20.20 $18.70 2,045,145
2018-11-14 $19.91 $20.27 $19.78 $19.81 $18.34 1,817,356
2018-11-13 $19.55 $19.84 $19.27 $19.73 $18.26 2,057,168
2018-11-12 $20.00 $20.04 $19.57 $19.60 $18.14 1,634,898
2018-11-09 $20.65 $20.81 $20.12 $20.12 $18.62 1,848,520
2018-11-08 $19.82 $20.87 $19.82 $20.76 $19.22 2,273,382
2018-11-07 $19.12 $20.13 $19.10 $20.02 $18.53 2,851,436
2018-11-06 $18.13 $19.13 $17.49 $19.05 $17.63 4,917,614
2018-11-05 $20.47 $20.85 $20.42 $20.79 $19.24 1,798,309
2018-11-02 $20.54 $20.61 $20.34 $20.40 $18.88 1,356,148
2018-11-01 $20.09 $20.52 $19.94 $20.41 $18.89 1,187,217
2018-10-31 $20.31 $20.35 $19.90 $19.92 $18.44 1,429,526
2018-10-30 $19.71 $20.32 $19.65 $20.13 $18.63 1,483,264
2018-10-29 $19.85 $20.08 $19.56 $19.74 $18.27 1,114,373
2018-10-26 $19.32 $19.92 $19.17 $19.62 $18.16 1,400,388
2018-10-25 $19.30 $19.62 $19.13 $19.51 $18.06 1,381,143
2018-10-24 $19.50 $19.70 $19.08 $19.15 $17.73 1,497,032
2018-10-23 $19.73 $19.85 $19.51 $19.56 $18.11 1,366,853
2018-10-22 $20.09 $20.21 $19.83 $19.95 $18.47 677,230
2018-10-19 $20.01 $20.20 $19.95 $20.08 $18.59 748,998
2018-10-18 $20.15 $20.26 $19.84 $19.92 $18.44 1,489,602
2018-10-17 $20.02 $20.30 $20.01 $20.16 $18.66 1,184,348
2018-10-16 $19.95 $20.08 $19.69 $20.05 $18.56 1,646,392
2018-10-15 $19.65 $20.02 $19.61 $19.83 $18.36 1,043,611
2018-10-12 $19.86 $19.86 $19.41 $19.64 $18.18 1,400,543
2018-10-11 $19.60 $19.90 $19.51 $19.65 $18.19 1,771,175
2018-10-10 $20.06 $20.14 $19.57 $19.58 $18.12 2,292,311
2018-10-09 $20.57 $20.57 $20.07 $20.10 $18.61 1,809,764
2018-10-08 $20.55 $20.68 $20.41 $20.57 $19.04 1,451,737
2018-10-05 $20.73 $20.86 $20.58 $20.58 $19.05 1,152,924
2018-10-04 $20.97 $21.02 $20.70 $20.79 $19.24 1,627,404
2018-10-03 $21.15 $21.32 $20.92 $21.01 $19.45 1,514,847
2018-10-02 $20.78 $21.30 $20.75 $20.93 $19.37 1,332,956
2018-10-01 $21.62 $21.65 $20.78 $20.80 $19.25 1,557,718
2018-09-28 $21.55 $21.72 $21.45 $21.51 $19.91 895,452
2018-09-27 $21.57 $21.71 $21.49 $21.62 $20.01 1,221,295
2018-09-26 $21.63 $21.74 $21.42 $21.59 $19.99 1,043,272
2018-09-25 $21.47 $21.64 $21.47 $21.59 $19.99 1,000,705
2018-09-24 $21.69 $21.70 $21.32 $21.47 $19.87 836,045
2018-09-21 $21.73 $21.93 $21.63 $21.68 $20.07 2,475,544
2018-09-20 $21.55 $21.76 $21.45 $21.75 $20.13 1,018,904
2018-09-19 $21.45 $21.74 $21.31 $21.47 $19.87 1,488,826
2018-09-18 $21.50 $21.64 $21.16 $21.49 $19.89 1,864,467
2018-09-17 $21.20 $21.55 $20.93 $21.41 $19.82 3,184,916
2018-09-14 $20.61 $21.17 $20.00 $20.72 $19.18 6,281,830
2018-09-13 $22.28 $22.48 $22.19 $22.33 $20.67 712,100
2018-09-12 $22.01 $22.21 $21.90 $22.18 $20.53 1,048,593
2018-09-11 $21.95 $22.00 $21.77 $22.00 $20.36 671,601
2018-09-10 $21.86 $22.06 $21.85 $21.99 $20.36 879,082
2018-09-07 $21.81 $22.01 $21.77 $21.86 $20.24 858,117
2018-09-06 $21.63 $21.96 $21.38 $21.89 $20.26 1,736,600
2018-09-05 $21.42 $21.75 $21.39 $21.55 $19.95 1,070,812
2018-09-04 $21.49 $21.61 $21.25 $21.46 $19.86 814,997
2018-08-31 $21.37 $21.61 $21.37 $21.52 $19.92 656,410
2018-08-30 $21.59 $21.67 $21.30 $21.44 $19.85 816,180
2018-08-29 $21.57 $21.69 $21.45 $21.66 $19.98 1,079,532
2018-08-28 $21.81 $21.89 $21.55 $21.57 $19.90 1,473,264
2018-08-27 $21.71 $21.98 $21.65 $21.78 $20.09 932,876
2018-08-24 $21.63 $21.93 $21.51 $21.63 $19.95 1,001,519
2018-08-23 $21.83 $22.00 $21.58 $21.59 $19.92 662,095
2018-08-22 $21.96 $22.05 $21.83 $21.87 $20.17 625,315
2018-08-21 $22.01 $22.09 $21.90 $21.99 $20.29 979,517
2018-08-20 $21.90 $22.14 $21.90 $21.96 $20.26 972,998
2018-08-17 $21.88 $22.03 $21.73 $21.94 $20.24 1,231,377
2018-08-16 $21.54 $22.16 $21.53 $21.93 $20.23 1,472,871
2018-08-15 $21.18 $21.47 $21.11 $21.43 $19.77 890,295
2018-08-14 $21.07 $21.31 $21.00 $21.28 $19.63 1,587,680
2018-08-13 $21.13 $21.32 $20.97 $21.01 $19.38 728,442
2018-08-10 $21.12 $21.30 $21.06 $21.10 $19.46 777,982
2018-08-09 $21.38 $21.62 $21.14 $21.20 $19.56 928,266
2018-08-08 $21.13 $21.40 $21.10 $21.36 $19.70 963,774
2018-08-07 $21.48 $21.55 $21.09 $21.11 $19.47 2,043,544
2018-08-06 $21.35 $21.92 $21.21 $21.54 $19.87 1,423,001
2018-08-03 $20.80 $21.37 $20.53 $21.23 $19.58 2,876,262
2018-08-02 $21.14 $21.49 $20.25 $21.00 $19.37 4,642,486
2018-08-01 $22.62 $22.65 $22.26 $22.43 $20.69 1,055,695
2018-07-31 $22.42 $22.72 $22.32 $22.59 $20.84 828,741
2018-07-30 $22.54 $22.76 $22.36 $22.37 $20.64 887,009
2018-07-27 $22.63 $22.65 $22.34 $22.51 $20.76 711,008
2018-07-26 $22.27 $22.61 $22.27 $22.54 $20.79 706,490
2018-07-25 $22.22 $22.28 $22.03 $22.25 $20.52 537,564
2018-07-24 $22.29 $22.40 $22.14 $22.25 $20.52 764,138
2018-07-23 $22.37 $22.37 $22.04 $22.15 $20.43 720,251
2018-07-20 $22.30 $22.48 $22.19 $22.38 $20.64 1,051,903
2018-07-19 $21.90 $22.36 $21.78 $22.33 $20.60 1,124,313
2018-07-18 $21.90 $22.07 $21.83 $21.95 $20.25 943,417
2018-07-17 $21.59 $22.01 $21.59 $21.94 $20.24 1,158,280
2018-07-16 $21.80 $21.83 $21.52 $21.73 $20.05 1,259,888
2018-07-13 $21.51 $21.94 $21.51 $21.86 $20.17 633,062
2018-07-12 $21.73 $21.73 $21.50 $21.52 $19.85 605,697
2018-07-11 $21.71 $21.88 $21.58 $21.68 $20.00 1,330,379
2018-07-10 $21.72 $21.95 $21.37 $21.92 $20.22 1,813,812
2018-07-09 $21.65 $21.83 $21.65 $21.79 $20.10 1,035,944
2018-07-06 $21.57 $21.89 $21.51 $21.57 $19.90 853,910
2018-07-05 $21.36 $21.61 $21.20 $21.60 $19.93 958,359
2018-07-03 $21.16 $21.38 $21.09 $21.19 $19.55 427,149
2018-07-02 $21.49 $21.49 $21.05 $21.12 $19.48 929,938
2018-06-29 $21.35 $21.76 $21.32 $21.57 $19.90 1,722,967
2018-06-28 $21.19 $21.41 $21.13 $21.28 $19.63 966,064
2018-06-27 $21.12 $21.42 $21.11 $21.22 $19.57 978,019
2018-06-26 $20.98 $21.27 $20.81 $21.12 $19.48 901,206
2018-06-25 $21.29 $21.32 $20.84 $20.90 $19.28 1,303,997
2018-06-22 $21.06 $21.36 $21.06 $21.30 $19.65 1,673,815
2018-06-21 $21.30 $21.30 $20.89 $21.02 $19.39 989,196
2018-06-20 $20.58 $21.32 $20.49 $21.27 $19.62 2,835,055
2018-06-19 $20.50 $20.67 $20.44 $20.53 $18.94 1,553,842
2018-06-18 $20.51 $20.74 $20.42 $20.57 $18.98 973,279
2018-06-15 $20.88 $20.91 $20.54 $20.56 $18.97 1,855,015
2018-06-14 $20.89 $20.94 $20.72 $20.90 $19.28 671,602
2018-06-13 $20.94 $21.01 $20.84 $20.84 $19.22 1,418,881
2018-06-12 $21.03 $21.05 $20.79 $20.93 $19.31 1,491,861
2018-06-11 $20.93 $21.14 $20.77 $20.98 $19.35 987,956
2018-06-08 $20.91 $20.99 $20.76 $20.90 $19.28 1,457,268
2018-06-07 $20.97 $21.20 $20.88 $20.91 $19.29 831,367
2018-06-06 $21.03 $21.04 $20.68 $20.96 $19.33 1,472,424
2018-06-05 $20.80 $20.98 $20.67 $20.98 $19.35 1,017,550
2018-06-04 $20.78 $20.96 $20.60 $20.84 $19.22 1,173,924
2018-06-01 $20.56 $20.76 $20.50 $20.66 $19.06 1,139,274
2018-05-31 $20.65 $20.72 $20.42 $20.44 $18.86 1,780,531
2018-05-30 $20.75 $20.77 $20.61 $20.68 $19.01 1,653,738
2018-05-29 $20.63 $20.86 $20.61 $20.67 $19.00 1,636,023
2018-05-25 $20.80 $21.00 $20.71 $20.79 $19.11 790,629
2018-05-24 $20.73 $21.00 $20.72 $20.80 $19.12 1,614,347
2018-05-23 $21.14 $21.26 $20.60 $20.76 $19.08 2,231,609
2018-05-22 $21.16 $21.30 $21.08 $21.19 $19.48 1,162,972
2018-05-21 $21.35 $21.37 $21.08 $21.14 $19.43 763,687
2018-05-18 $21.37 $21.48 $21.20 $21.36 $19.63 1,405,704
2018-05-17 $20.94 $21.36 $20.94 $21.31 $19.59 1,602,006
2018-05-16 $20.72 $20.97 $20.72 $20.94 $19.25 852,548
2018-05-15 $20.88 $20.88 $20.60 $20.75 $19.07 1,154,411
2018-05-14 $20.93 $21.02 $20.86 $20.93 $19.24 782,548
2018-05-11 $20.98 $21.08 $20.87 $20.89 $19.20 944,472
2018-05-10 $21.16 $21.25 $20.98 $21.01 $19.31 1,728,854
2018-05-09 $21.33 $21.41 $20.88 $21.17 $19.46 1,646,052
2018-05-08 $21.46 $21.70 $21.06 $21.30 $19.58 1,531,984
2018-05-07 $21.66 $21.98 $21.48 $21.55 $19.81 1,448,323
2018-05-04 $21.10 $21.88 $21.02 $21.53 $19.79 2,294,966
2018-05-03 $19.92 $21.15 $19.86 $20.95 $19.26 2,281,487
2018-05-02 $20.29 $20.33 $19.97 $20.02 $18.40 1,812,541
2018-05-01 $20.23 $20.31 $20.03 $20.26 $18.62 1,462,602
2018-04-30 $20.53 $20.61 $20.27 $20.28 $18.64 2,021,876
2018-04-27 $20.69 $20.74 $20.40 $20.53 $18.87 1,630,242
2018-04-26 $20.84 $20.94 $20.69 $20.70 $19.03 1,086,311
2018-04-25 $20.69 $20.83 $20.63 $20.78 $19.10 1,234,490
2018-04-24 $21.12 $21.45 $20.69 $20.73 $19.05 2,738,838
2018-04-23 $20.85 $21.33 $20.84 $21.00 $19.30 7,071,188
2018-04-20 $21.19 $21.37 $20.77 $20.85 $19.16 3,925,334
2018-04-19 $21.89 $21.98 $20.93 $21.18 $19.47 2,886,893
2018-04-18 $22.35 $22.35 $22.09 $22.11 $20.32 929,142
2018-04-17 $22.07 $22.32 $21.90 $22.24 $20.44 1,312,731
2018-04-16 $21.78 $21.99 $21.68 $21.93 $20.16 801,931
2018-04-13 $21.81 $21.93 $21.56 $21.69 $19.94 1,797,855
2018-04-12 $22.00 $22.32 $21.94 $21.95 $20.17 2,221,260
2018-04-11 $21.84 $21.93 $21.58 $21.90 $20.13 2,552,283
2018-04-10 $22.18 $22.22 $21.74 $21.93 $20.16 2,644,623
2018-04-09 $22.25 $22.28 $21.92 $21.95 $20.17 2,003,427
2018-04-06 $22.06 $22.36 $21.96 $22.09 $20.30 1,635,753
2018-04-05 $22.49 $22.53 $22.21 $22.23 $20.43 1,781,303
2018-04-04 $21.94 $22.45 $21.61 $22.35 $20.54 1,814,580
2018-04-03 $21.83 $22.30 $21.57 $22.22 $20.42 1,914,564
2018-04-02 $22.12 $22.50 $21.75 $21.76 $20.00 1,867,211
2018-03-29 $21.98 $22.37 $21.98 $22.13 $20.34 2,865,509
2018-03-28 $21.81 $22.03 $21.68 $21.84 $20.07 1,045,413
2018-03-27 $21.95 $22.08 $21.68 $21.76 $20.00 1,645,426
2018-03-26 $22.24 $22.25 $21.73 $21.97 $20.19 1,516,988
2018-03-23 $22.43 $22.43 $21.98 $22.03 $20.25 1,753,832
2018-03-22 $22.79 $22.98 $22.48 $22.48 $20.66 1,842,332
2018-03-21 $22.29 $23.07 $22.29 $22.95 $21.09 2,227,385
2018-03-20 $22.48 $22.63 $22.29 $22.32 $20.51 1,268,319
2018-03-19 $22.86 $22.89 $22.42 $22.50 $20.68 1,699,262
2018-03-16 $23.09 $23.19 $22.84 $23.02 $21.16 2,473,647
2018-03-15 $23.57 $23.65 $23.24 $23.27 $21.39 780,126
2018-03-14 $24.09 $24.13 $23.55 $23.59 $21.68 840,561
2018-03-13 $24.09 $24.13 $23.93 $23.98 $22.04 1,108,954
2018-03-12 $23.85 $24.18 $23.68 $23.99 $22.05 987,141
2018-03-09 $23.51 $23.76 $23.50 $23.74 $21.82 960,617
2018-03-08 $23.63 $23.63 $23.15 $23.36 $21.47 2,010,999
2018-03-07 $23.21 $23.87 $23.21 $23.57 $21.66 1,655,091
2018-03-06 $23.01 $23.42 $22.74 $23.31 $21.42 1,397,522
2018-03-05 $22.78 $23.07 $22.66 $22.99 $21.13 1,491,331
2018-03-02 $22.52 $22.94 $22.52 $22.90 $21.05 1,291,296
2018-03-01 $22.89 $23.07 $22.56 $22.67 $20.84 1,110,383
2018-02-28 $23.26 $23.47 $22.91 $22.91 $21.06 1,968,828
2018-02-27 $23.45 $23.58 $23.20 $23.20 $21.25 1,513,217
2018-02-26 $23.35 $23.51 $23.20 $23.50 $21.53 939,657
2018-02-23 $23.24 $23.38 $23.04 $23.36 $21.40 944,437
2018-02-22 $23.41 $23.46 $23.21 $23.25 $21.30 1,122,418
2018-02-21 $23.50 $23.67 $23.28 $23.28 $21.33 1,114,364
2018-02-20 $23.27 $23.63 $23.27 $23.45 $21.48 1,500,869
2018-02-16 $23.47 $23.69 $23.37 $23.37 $21.41 1,943,057
2018-02-15 $23.79 $23.79 $23.51 $23.53 $21.56 1,310,913
2018-02-14 $23.24 $23.72 $23.24 $23.62 $21.64 2,074,455
2018-02-13 $23.42 $23.63 $23.32 $23.39 $21.43 2,240,676
2018-02-12 $23.30 $23.61 $23.24 $23.44 $21.47 2,969,080
2018-02-09 $23.17 $23.46 $22.83 $23.18 $21.24 3,249,423
2018-02-08 $23.67 $24.20 $22.96 $22.96 $21.03 3,912,985
2018-02-07 $23.55 $23.84 $23.49 $23.60 $21.62 2,665,303
2018-02-06 $23.43 $23.76 $23.02 $23.62 $21.64 2,206,622
2018-02-05 $23.95 $24.20 $23.68 $23.72 $21.73 2,256,610
2018-02-02 $24.58 $24.61 $24.14 $24.15 $22.12 1,824,004
2018-02-01 $24.60 $24.86 $24.50 $24.67 $22.60 1,418,604
2018-01-31 $24.93 $24.93 $24.63 $24.65 $22.58 1,422,042
2018-01-30 $24.80 $25.02 $24.70 $24.80 $22.72 1,693,428
2018-01-29 $24.89 $25.06 $24.80 $24.94 $22.85 1,010,910
2018-01-26 $24.91 $25.03 $24.80 $24.99 $22.89 1,044,054
2018-01-25 $24.97 $25.01 $24.76 $24.96 $22.87 1,521,907
2018-01-24 $25.00 $25.14 $24.80 $24.88 $22.79 1,848,648
2018-01-23 $24.92 $25.01 $24.80 $24.99 $22.89 757,480
2018-01-22 $24.89 $25.01 $24.78 $25.00 $22.90 1,124,999
2018-01-19 $24.87 $25.03 $24.71 $24.99 $22.89 650,411
2018-01-18 $24.90 $25.04 $24.73 $24.83 $22.75 782,331
2018-01-17 $24.98 $25.09 $24.84 $25.02 $22.92 1,178,621
2018-01-16 $24.97 $25.23 $24.84 $24.95 $22.86 1,327,714
2018-01-12 $25.23 $25.27 $24.87 $24.94 $22.85 606,068
2018-01-11 $24.94 $25.25 $24.83 $25.23 $23.11 1,384,898
2018-01-10 $24.71 $25.00 $24.44 $25.00 $22.90 1,122,313
2018-01-09 $25.05 $25.05 $24.69 $24.71 $22.64 1,139,715
2018-01-08 $24.89 $25.09 $24.81 $25.05 $22.95 1,375,700
2018-01-05 $25.50 $25.55 $24.88 $24.93 $22.84 1,536,018
2018-01-04 $25.38 $25.63 $25.25 $25.40 $23.27 1,701,378
2018-01-03 $25.26 $25.38 $25.11 $25.23 $23.11 1,281,482
2018-01-02 $25.11 $25.31 $25.01 $25.25 $23.13 1,175,262
2017-12-29 $24.88 $25.28 $24.83 $25.06 $22.96 1,472,169
2017-12-28 $24.64 $24.79 $24.57 $24.75 $22.67 576,109
2017-12-27 $24.59 $24.80 $24.43 $24.60 $22.54 1,083,005
2017-12-26 $24.55 $24.74 $24.40 $24.53 $22.47 820,574
2017-12-22 $24.64 $24.65 $24.49 $24.54 $22.48 1,361,161
2017-12-21 $24.23 $24.56 $24.08 $24.49 $22.44 2,001,792
2017-12-20 $24.60 $24.60 $24.08 $24.10 $22.08 2,078,926
2017-12-19 $24.53 $24.59 $24.40 $24.53 $22.47 1,057,302
2017-12-18 $24.67 $24.69 $24.47 $24.53 $22.47 1,639,027
2017-12-15 $24.52 $24.63 $24.43 $24.48 $22.43 2,774,469
2017-12-14 $24.48 $24.72 $24.45 $24.51 $22.45 1,475,075
2017-12-13 $24.60 $24.65 $24.44 $24.51 $22.45 1,203,017
2017-12-12 $24.62 $24.68 $24.42 $24.52 $22.46 1,521,516
2017-12-11 $24.41 $24.72 $24.36 $24.52 $22.46 1,713,745
2017-12-08 $24.54 $24.78 $24.52 $24.57 $22.51 1,277,428
2017-12-07 $24.54 $24.59 $24.37 $24.53 $22.47 1,149,417
2017-12-06 $24.09 $24.63 $24.06 $24.46 $22.41 1,371,965
2017-12-05 $24.23 $24.77 $24.09 $24.15 $22.12 3,040,357
2017-12-04 $24.74 $24.90 $24.38 $24.43 $22.38 2,480,961
2017-12-01 $24.61 $24.82 $24.19 $24.58 $22.52 1,914,256
2017-11-30 $24.36 $24.77 $24.30 $24.66 $22.59 1,525,778
2017-11-29 $24.25 $24.35 $24.06 $24.35 $22.24 857,551
2017-11-28 $23.83 $24.20 $23.81 $24.16 $22.07 1,068,170
2017-11-27 $24.06 $24.22 $23.76 $23.83 $21.77 2,163,095
2017-11-24 $24.49 $24.59 $24.12 $24.12 $22.03 559,267
2017-11-22 $24.00 $24.60 $23.89 $24.51 $22.39 1,498,951
2017-11-21 $24.49 $24.76 $24.38 $24.42 $22.30 1,185,599
2017-11-20 $24.55 $24.56 $24.17 $24.37 $22.26 2,261,736
2017-11-17 $24.76 $24.90 $24.42 $24.47 $22.35 2,092,898
2017-11-16 $23.94 $25.07 $23.85 $24.87 $22.72 3,733,407
2017-11-15 $23.50 $23.90 $23.19 $23.80 $21.74 2,759,200
2017-11-14 $22.91 $23.29 $22.88 $23.26 $21.25 1,702,843
2017-11-13 $22.90 $23.18 $22.83 $23.08 $21.08 1,682,787
2017-11-10 $23.55 $23.63 $22.54 $23.04 $21.04 2,651,747
2017-11-09 $23.40 $23.72 $23.00 $23.70 $21.65 3,047,004
2017-11-08 $23.72 $23.82 $23.48 $23.64 $21.59 1,261,318
2017-11-07 $23.87 $23.96 $23.67 $23.79 $21.73 1,160,562
2017-11-06 $23.84 $24.17 $23.84 $23.91 $21.84 922,921
2017-11-03 $23.72 $23.97 $23.69 $23.84 $21.77 1,231,425
2017-11-02 $23.87 $23.95 $23.40 $23.81 $21.75 1,890,942
2017-11-01 $24.22 $24.22 $23.77 $23.87 $21.80 931,889
2017-10-31 $23.77 $24.03 $23.68 $24.02 $21.94 1,036,952
2017-10-30 $24.01 $24.01 $23.67 $23.70 $21.65 378,007
2017-10-27 $24.00 $24.08 $23.79 $24.00 $21.92 647,400
2017-10-26 $24.16 $24.24 $24.04 $24.04 $21.96 541,211
2017-10-25 $24.14 $24.26 $24.02 $24.15 $22.05 1,091,593
2017-10-24 $24.01 $24.45 $24.01 $24.24 $22.14 1,343,598
2017-10-23 $24.03 $24.20 $23.98 $24.00 $21.92 559,215
2017-10-20 $24.15 $24.18 $23.98 $24.03 $21.95 771,654
2017-10-19 $23.80 $24.14 $23.80 $24.00 $21.92 797,183
2017-10-18 $24.20 $24.22 $23.84 $23.87 $21.80 1,630,858
2017-10-17 $24.00 $24.16 $23.89 $24.05 $21.97 402,497
2017-10-16 $24.15 $24.24 $23.94 $24.03 $21.95 513,765
2017-10-13 $24.06 $24.17 $23.83 $24.07 $21.99 1,629,528
2017-10-12 $24.07 $24.31 $23.84 $23.93 $21.86 1,174,917
2017-10-11 $24.15 $24.32 $24.08 $24.10 $22.01 1,280,060
2017-10-10 $24.20 $24.26 $24.09 $24.16 $22.07 503,015
2017-10-09 $24.11 $24.23 $24.03 $24.15 $22.06 1,040,491
2017-10-06 $24.09 $24.16 $24.00 $24.14 $22.05 863,380
2017-10-05 $24.01 $24.17 $23.96 $24.14 $22.05 1,182,824
2017-10-04 $23.92 $24.15 $23.79 $23.90 $21.83 817,263
2017-10-03 $23.67 $23.98 $23.65 $23.86 $21.79 759,172
2017-10-02 $23.44 $23.70 $23.37 $23.70 $21.65 648,092
2017-09-29 $23.59 $23.67 $23.39 $23.45 $21.42 738,232
2017-09-28 $23.36 $23.63 $23.29 $23.59 $21.55 692,288
2017-09-27 $23.45 $23.56 $23.12 $23.40 $21.37 1,447,327
2017-09-26 $23.34 $23.71 $23.25 $23.39 $21.36 759,335
2017-09-25 $23.19 $23.34 $23.11 $23.27 $21.25 1,236,544
2017-09-22 $22.90 $23.24 $22.86 $23.20 $21.19 1,207,545
2017-09-21 $22.81 $23.09 $22.76 $22.91 $20.93 1,140,653
2017-09-20 $23.16 $23.19 $22.63 $22.86 $20.88 2,043,662
2017-09-19 $22.85 $23.15 $22.69 $23.12 $21.12 1,815,313
2017-09-18 $22.49 $22.77 $22.41 $22.73 $20.76 1,027,876
2017-09-15 $22.60 $22.60 $22.38 $22.49 $20.54 2,137,415
2017-09-14 $22.26 $22.75 $22.19 $22.69 $20.72 1,152,772
2017-09-13 $22.25 $22.56 $22.25 $22.30 $20.37 1,526,449
2017-09-12 $21.93 $22.41 $21.93 $22.33 $20.40 1,059,639
2017-09-11 $22.18 $22.39 $22.00 $22.22 $20.30 1,503,763
2017-09-08 $21.84 $22.08 $21.63 $22.05 $20.14 1,185,257
2017-09-07 $21.32 $21.92 $21.16 $21.86 $19.97 2,312,692
2017-09-06 $21.10 $21.31 $21.00 $21.24 $19.40 1,302,833
2017-09-05 $21.40 $21.41 $21.13 $21.17 $19.34 974,825
2017-09-01 $21.35 $21.48 $20.99 $21.41 $19.56 597,706
2017-08-31 $21.47 $21.48 $21.15 $21.29 $19.45 886,714
2017-08-30 $21.24 $21.42 $21.18 $21.35 $19.50 587,927
2017-08-29 $21.39 $21.40 $21.22 $21.30 $19.41 332,186
2017-08-28 $21.36 $21.60 $21.36 $21.45 $19.55 764,305
2017-08-25 $21.29 $21.54 $21.23 $21.38 $19.48 961,314
2017-08-24 $21.53 $21.53 $21.22 $21.25 $19.36 881,934
2017-08-23 $21.39 $21.57 $21.22 $21.43 $19.53 769,037
2017-08-22 $21.40 $21.60 $21.37 $21.58 $19.67 1,247,964
2017-08-21 $21.50 $21.51 $21.14 $21.35 $19.46 2,032,242
2017-08-18 $21.91 $21.91 $21.46 $21.55 $19.64 1,208,958
2017-08-17 $22.02 $22.09 $21.85 $21.85 $19.91 1,321,215
2017-08-16 $22.11 $22.17 $21.98 $22.14 $20.18 1,147,144
2017-08-15 $22.26 $22.26 $21.96 $22.02 $20.07 805,369
2017-08-14 $22.30 $22.40 $22.16 $22.29 $20.31 585,858
2017-08-11 $22.01 $22.29 $21.96 $22.13 $20.17 790,843
2017-08-10 $22.22 $22.32 $22.12 $22.14 $20.18 897,733
2017-08-09 $22.24 $22.39 $22.18 $22.32 $20.34 1,123,424
2017-08-08 $22.17 $22.44 $22.15 $22.31 $20.33 1,026,095
2017-08-07 $22.32 $22.43 $22.20 $22.31 $20.33 772,444
2017-08-04 $22.30 $22.40 $22.24 $22.32 $20.34 1,398,151
2017-08-03 $22.69 $22.83 $22.25 $22.33 $20.35 1,655,031
2017-08-02 $22.84 $22.91 $22.11 $22.80 $20.78 4,037,389
2017-08-01 $22.84 $22.94 $22.61 $22.72 $20.70 1,928,335
2017-07-31 $22.78 $22.79 $22.59 $22.67 $20.66 877,577
2017-07-28 $22.72 $22.78 $22.61 $22.71 $20.70 950,416
2017-07-27 $22.98 $22.98 $22.54 $22.73 $20.71 818,076
2017-07-26 $23.17 $23.30 $22.89 $22.95 $20.91 947,022
2017-07-25 $23.17 $23.40 $23.14 $23.20 $21.14 1,364,572
2017-07-24 $23.01 $23.14 $22.94 $22.98 $20.94 1,031,979
2017-07-21 $23.20 $23.33 $22.97 $23.15 $21.10 670,949
2017-07-20 $23.10 $23.46 $23.05 $23.15 $21.10 1,235,996
2017-07-19 $22.70 $23.01 $22.48 $23.01 $20.97 1,999,997
2017-07-18 $22.55 $22.62 $22.38 $22.60 $20.60 1,018,500
2017-07-17 $22.88 $22.88 $22.52 $22.57 $20.57 1,296,408
2017-07-14 $22.98 $23.03 $22.76 $22.88 $20.85 938,072
2017-07-13 $23.16 $23.17 $22.75 $23.02 $20.98 741,338
2017-07-12 $23.06 $23.25 $23.01 $23.13 $21.08 938,779
2017-07-11 $22.71 $22.94 $22.50 $22.91 $20.88 2,443,993
2017-07-10 $22.74 $22.80 $22.57 $22.70 $20.69 991,649
2017-07-07 $23.09 $23.20 $22.67 $22.77 $20.75 2,169,075
2017-07-06 $23.14 $23.27 $22.88 $22.97 $20.93 1,907,948
2017-07-05 $23.31 $23.48 $23.15 $23.20 $21.14 1,542,383
2017-07-03 $23.81 $23.87 $23.42 $23.43 $21.35 1,009,606
2017-06-30 $23.66 $24.00 $23.62 $23.72 $21.62 1,510,815
2017-06-29 $24.00 $24.00 $23.48 $23.59 $21.50 988,598
2017-06-28 $23.91 $24.21 $23.81 $24.01 $21.88 1,130,320
2017-06-27 $24.15 $24.28 $23.78 $23.79 $21.68 1,556,779
2017-06-26 $23.90 $24.26 $23.79 $24.18 $22.03 1,870,869
2017-06-23 $23.95 $23.98 $23.69 $23.90 $21.78 2,385,308
2017-06-22 $23.55 $23.89 $23.29 $23.84 $21.73 1,378,253
2017-06-21 $23.25 $23.60 $23.02 $23.54 $21.45 1,217,654
2017-06-20 $23.44 $23.44 $23.23 $23.36 $21.29 1,240,956
2017-06-19 $23.68 $23.81 $23.38 $23.56 $21.47 1,295,645
2017-06-16 $23.56 $23.83 $23.23 $23.66 $21.56 6,062,000
2017-06-15 $23.68 $23.78 $23.54 $23.57 $21.48 1,326,143
2017-06-14 $23.70 $23.87 $23.61 $23.85 $21.73 1,370,347
2017-06-13 $23.65 $23.80 $23.60 $23.76 $21.65 1,453,025
2017-06-12 $23.20 $23.73 $23.12 $23.63 $21.53 2,558,946
2017-06-09 $22.76 $23.37 $22.76 $23.15 $21.10 1,804,442
2017-06-08 $22.63 $22.77 $22.49 $22.76 $20.74 1,583,702
2017-06-07 $22.98 $23.00 $22.40 $22.66 $20.65 2,641,333
2017-06-06 $22.12 $22.26 $22.12 $22.16 $20.19 2,997,972
2017-06-05 $22.40 $22.47 $22.15 $22.15 $20.19 3,487,974
2017-06-02 $22.57 $22.71 $22.38 $22.41 $20.42 1,671,153
2017-06-01 $22.44 $22.69 $22.18 $22.66 $20.65 3,005,414
2017-05-31 $22.09 $22.50 $21.92 $22.37 $20.39 3,222,758
2017-05-30 $22.15 $22.20 $21.91 $22.06 $20.10 4,022,112
2017-05-26 $22.12 $22.31 $22.09 $22.23 $20.21 976,004
2017-05-25 $22.27 $22.39 $22.07 $22.14 $20.13 1,816,619
2017-05-24 $22.44 $22.50 $22.18 $22.26 $20.24 2,716,850
2017-05-23 $22.25 $22.53 $22.10 $22.43 $20.39 2,843,310
2017-05-22 $22.48 $22.65 $22.28 $22.31 $20.29 3,235,998
2017-05-19 $22.79 $23.03 $22.44 $22.61 $20.56 8,985,641
2017-05-18 $23.00 $23.49 $22.81 $22.95 $20.87 3,685,549
2017-05-17 $23.06 $23.56 $22.99 $23.11 $21.01 4,618,945
2017-05-16 $23.03 $23.63 $22.65 $23.51 $21.38 7,350,766
2017-05-15 $23.01 $23.05 $22.25 $22.96 $20.88 15,571,029
2017-05-12 $22.82 $22.98 $22.59 $22.65 $20.59 1,182,744
2017-05-11 $23.79 $23.79 $22.85 $23.02 $20.93 918,938
2017-05-10 $23.48 $23.81 $23.14 $23.61 $21.47 2,195,260
2017-05-09 $24.00 $24.00 $23.22 $23.38 $21.26 1,577,740
2017-05-08 $23.06 $23.42 $22.90 $23.24 $21.13 1,052,611
2017-05-05 $22.44 $23.25 $22.43 $23.03 $20.94 1,287,892
2017-05-04 $22.37 $22.60 $22.24 $22.45 $20.41 1,009,616
2017-05-03 $22.59 $22.87 $22.39 $22.43 $20.39 1,137,846
2017-05-02 $22.16 $22.79 $22.16 $22.72 $20.66 1,772,239
2017-05-01 $22.26 $22.68 $22.25 $22.30 $20.28 1,098,138
2017-04-28 $22.24 $22.37 $22.24 $22.25 $20.23 620,654
2017-04-27 $22.69 $22.82 $22.25 $22.28 $20.26 982,276
2017-04-26 $23.24 $23.24 $22.20 $22.75 $20.69 2,380,088
2017-04-25 $22.69 $23.34 $22.67 $23.28 $21.17 1,256,162
2017-04-24 $22.78 $23.03 $22.58 $22.82 $20.75 875,263
2017-04-21 $23.17 $23.23 $22.54 $22.61 $20.56 818,308
2017-04-20 $23.54 $23.63 $23.23 $23.24 $21.13 1,232,679
2017-04-19 $23.70 $23.75 $23.34 $23.56 $21.42 562,613
2017-04-18 $23.44 $23.76 $23.41 $23.60 $21.46 838,343
2017-04-17 $23.61 $23.61 $23.38 $23.60 $21.46 1,224,019
2017-04-13 $24.50 $24.52 $23.45 $23.48 $21.35 493,314
2017-04-12 $23.72 $23.91 $23.42 $23.80 $21.64 687,960
2017-04-11 $23.79 $24.02 $23.72 $23.83 $21.67 915,488
2017-04-10 $24.02 $24.04 $23.75 $23.75 $21.60 389,477
2017-04-07 $24.03 $24.14 $23.89 $23.94 $21.77 269,332
2017-04-06 $24.08 $24.14 $23.97 $24.03 $21.85 1,193,996
2017-04-05 $24.02 $24.44 $24.02 $24.14 $21.95 579,972
2017-04-04 $24.79 $24.84 $23.95 $24.02 $21.84 788,428
2017-04-03 $24.61 $24.84 $24.23 $24.66 $22.42 1,465,293
2017-03-31 $24.32 $24.75 $24.24 $24.55 $22.32 456,447
2017-03-30 $24.11 $24.45 $24.02 $24.41 $22.20 362,755
2017-03-29 $24.09 $24.15 $23.90 $24.04 $21.86 659,226
2017-03-28 $23.79 $24.10 $23.71 $24.02 $21.84 1,087,672
2017-03-27 $23.73 $24.02 $23.56 $23.93 $21.76 974,759
2017-03-24 $23.67 $23.90 $23.67 $23.84 $21.68 705,475
2017-03-23 $23.98 $24.50 $23.39 $23.76 $21.60 955,713
2017-03-22 $23.36 $23.79 $23.21 $23.75 $21.60 1,545,385
2017-03-21 $23.91 $23.91 $23.25 $23.36 $21.24 789,819
2017-03-20 $23.68 $24.16 $23.61 $23.70 $21.55 1,046,861
2017-03-17 $22.97 $24.31 $22.93 $24.03 $21.85 1,003,824
2017-03-16 $22.82 $23.06 $22.69 $22.97 $20.89 714,906
2017-03-15 $22.66 $22.94 $22.45 $22.83 $20.76 731,517
2017-03-14 $22.71 $22.88 $22.32 $22.60 $20.55 430,939
2017-03-13 $22.37 $22.91 $22.34 $22.81 $20.74 365,846
2017-03-10 $22.35 $22.54 $22.19 $22.32 $20.29 270,225
2017-03-09 $22.26 $22.50 $22.22 $22.24 $20.22 398,942
2017-03-08 $22.41 $22.63 $22.20 $22.31 $20.29 520,737
2017-03-07 $22.45 $22.62 $22.18 $22.45 $20.41 617,444
2017-03-06 $22.77 $23.17 $22.28 $22.39 $20.36 908,946
2017-03-03 $22.83 $23.04 $22.66 $22.88 $20.80 1,026,145
2017-03-02 $23.05 $23.12 $22.72 $22.87 $20.79 962,774
2017-03-01 $22.38 $23.28 $22.35 $23.14 $21.04 442,505
2017-02-28 $22.52 $23.13 $22.37 $22.42 $20.39 450,254
2017-02-27 $22.52 $22.76 $22.47 $22.60 $20.55 1,166,325
2017-02-24 $22.58 $22.86 $22.53 $22.70 $20.60 598,266
2017-02-23 $22.83 $23.05 $22.62 $22.80 $20.69 874,171
2017-02-22 $23.23 $23.39 $22.85 $22.88 $20.76 1,348,043
2017-02-21 $23.36 $23.54 $23.08 $23.23 $21.08 504,096
2017-02-17 $23.62 $23.75 $23.20 $23.36 $21.19 415,264
2017-02-16 $23.75 $24.07 $23.54 $23.74 $21.54 228,509
2017-02-15 $23.74 $23.79 $23.36 $23.72 $21.52 346,435
2017-02-14 $23.82 $23.95 $23.50 $23.87 $21.66 360,501
2017-02-13 $23.54 $24.00 $23.00 $23.85 $21.64 555,770
2017-02-10 $23.35 $23.57 $23.26 $23.40 $21.23 558,021
2017-02-09 $23.22 $23.58 $23.21 $23.25 $21.09 594,756
2017-02-08 $23.29 $23.40 $23.13 $23.34 $21.18 382,063
2017-02-07 $23.32 $23.71 $23.18 $23.21 $21.06 351,671
2017-02-06 $23.11 $23.40 $22.75 $23.38 $21.21 835,500
2017-02-03 $22.66 $23.19 $22.47 $23.06 $20.92 290,183
2017-02-02 $22.66 $22.93 $22.47 $22.63 $20.53 411,838
2017-02-01 $23.07 $23.30 $22.73 $22.76 $20.65 935,070
2017-01-31 $23.00 $23.60 $22.73 $23.15 $21.00 1,296,782
2017-01-30 $23.74 $23.84 $23.00 $23.65 $21.46 1,132,817
2017-01-27 $23.49 $24.98 $23.30 $23.66 $21.47 1,494,189
2017-01-26 $22.23 $22.53 $22.03 $22.49 $20.41 650,729
2017-01-25 $22.23 $22.42 $22.06 $22.40 $20.32 1,506,720
2017-01-24 $21.83 $22.30 $21.83 $22.18 $20.12 867,766
2017-01-23 $22.09 $22.13 $21.84 $21.89 $19.86 355,545
2017-01-20 $21.92 $22.17 $21.81 $22.06 $20.02 436,108
2017-01-19 $22.16 $22.46 $21.65 $21.94 $19.91 571,458
2017-01-18 $22.42 $22.53 $22.16 $22.29 $20.22 849,210
2017-01-17 $22.36 $22.40 $22.00 $22.36 $20.29 300,452
2017-01-13 $22.08 $22.39 $21.97 $22.36 $20.29 907,634
2017-01-12 $21.86 $22.33 $21.86 $21.99 $19.95 711,583
2017-01-11 $21.82 $22.01 $21.59 $21.92 $19.89 334,101
2017-01-10 $21.89 $22.00 $21.43 $21.95 $19.92 380,554
2017-01-09 $21.68 $21.76 $21.26 $21.67 $19.66 252,317
2017-01-06 $21.48 $21.60 $21.28 $21.47 $19.48 264,176
2017-01-05 $21.34 $21.64 $21.15 $21.60 $19.60 818,760
2017-01-04 $21.62 $21.63 $21.03 $21.17 $19.21 750,509
2017-01-03 $21.67 $21.79 $21.00 $21.49 $19.50 775,204
2016-12-30 $21.61 $21.66 $21.14 $21.50 $19.51 444,532
2016-12-29 $21.61 $21.94 $21.29 $21.50 $19.51 540,356
2016-12-28 $21.86 $22.17 $21.52 $21.61 $19.61 2,109,554
2016-12-27 $21.58 $22.08 $21.56 $21.92 $19.89 929,514
2016-12-23 $21.34 $21.80 $21.18 $21.59 $19.59 1,767,381
2016-12-22 $21.13 $21.60 $20.98 $21.30 $19.33 1,099,025
2016-12-21 $20.85 $21.33 $20.72 $21.19 $19.23 1,495,466
2016-12-20 $20.75 $20.90 $20.60 $20.81 $18.88 1,683,534
2016-12-19 $20.65 $20.79 $20.50 $20.72 $18.80 873,498
2016-12-16 $20.57 $21.25 $20.42 $20.60 $18.69 4,362,301
2016-12-15 $20.49 $20.92 $20.40 $20.73 $18.81 703,357
2016-12-14 $21.16 $21.32 $20.50 $20.56 $18.65 1,479,237
2016-12-13 $20.91 $21.26 $20.68 $21.19 $19.23 975,162
2016-12-12 $20.66 $21.21 $20.22 $20.89 $18.95 1,994,686
2016-12-09 $20.07 $20.73 $19.97 $20.54 $18.64 1,515,500
2016-12-08 $20.20 $20.38 $19.86 $19.96 $18.11 1,039,972
2016-12-07 $19.80 $20.55 $19.80 $20.24 $18.36 630,701
2016-12-06 $19.84 $20.12 $19.57 $19.80 $17.96 650,951
2016-12-05 $20.04 $20.29 $19.66 $19.91 $18.06 1,027,636
2016-12-02 $20.84 $21.09 $19.64 $19.98 $18.13 1,572,384
2016-12-01 $20.86 $20.91 $20.00 $20.28 $18.40 1,218,020
2016-11-30 $21.10 $21.44 $20.73 $20.99 $19.00 1,039,014
2016-11-29 $21.20 $21.43 $20.83 $21.22 $19.21 781,750
2016-11-28 $21.05 $21.36 $20.98 $21.14 $19.13 551,791
2016-11-25 $20.96 $21.24 $20.86 $21.09 $19.09 102,713
2016-11-23 $20.99 $21.13 $20.60 $21.00 $19.01 499,955
2016-11-22 $21.46 $21.50 $20.80 $21.00 $19.01 506,677
2016-11-21 $21.40 $21.71 $21.35 $21.50 $19.46 684,642
2016-11-18 $20.90 $21.59 $20.90 $21.49 $19.45 791,716
2016-11-17 $20.31 $21.25 $20.30 $20.93 $18.94 957,724
2016-11-16 $19.92 $20.30 $19.50 $20.28 $18.36 1,379,585
2016-11-15 $19.77 $20.09 $19.31 $19.84 $17.96 759,549
2016-11-14 $19.01 $19.66 $18.72 $19.61 $17.75 1,934,710
2016-11-11 $18.91 $19.61 $18.31 $18.90 $17.11 1,634,010
2016-11-10 $19.83 $20.02 $18.65 $18.93 $17.13 2,410,700
2016-11-09 $20.61 $20.75 $18.30 $19.80 $17.92 4,751,098
2016-11-08 $20.86 $21.14 $20.52 $21.03 $19.03 674,092
2016-11-07 $20.78 $21.12 $20.72 $20.79 $18.82 277,278
2016-11-04 $20.18 $21.18 $20.18 $20.68 $18.72 459,958
2016-11-03 $20.18 $20.40 $20.10 $20.33 $18.40 501,349
2016-11-02 $19.95 $20.45 $19.90 $20.10 $18.19 830,057
2016-11-01 $20.29 $20.56 $19.80 $20.06 $18.16 912,478
2016-10-31 $20.46 $20.69 $20.17 $20.40 $18.46 604,074
2016-10-28 $20.30 $20.94 $19.92 $20.59 $18.64 1,206,633
2016-10-27 $20.75 $20.80 $20.12 $20.40 $18.46 1,279,179
2016-10-26 $20.90 $21.05 $20.54 $20.71 $18.74 1,743,144
2016-10-25 $21.28 $21.29 $20.61 $21.07 $19.07 2,001,365
2016-10-24 $21.47 $21.61 $21.10 $21.35 $19.32 1,446,796
2016-10-21 $22.00 $22.00 $21.42 $21.57 $19.52 1,839,846
2016-10-20 $22.31 $22.31 $21.91 $22.10 $20.00 1,171,183
2016-10-19 $22.98 $23.18 $22.14 $22.30 $20.18 1,730,744
2016-10-18 $23.17 $23.18 $22.73 $22.78 $20.62 1,200,579
2016-10-17 $23.13 $23.39 $23.00 $23.11 $20.92 222,762
2016-10-14 $23.40 $23.57 $23.00 $23.28 $21.07 429,878
2016-10-13 $23.16 $23.35 $23.00 $23.15 $20.95 736,809
2016-10-12 $22.86 $23.32 $22.79 $23.20 $21.00 841,761
2016-10-11 $22.95 $23.13 $22.69 $22.98 $20.80 1,364,149
2016-10-10 $22.90 $23.20 $22.77 $23.09 $20.90 966,545
2016-10-07 $22.85 $23.05 $22.60 $22.75 $20.59 2,351,541
2016-10-06 $22.62 $23.20 $22.62 $23.07 $20.88 2,167,282
2016-10-05 $23.25 $23.29 $23.00 $23.00 $20.82 852,833
2016-10-04 $23.19 $23.54 $23.06 $23.13 $20.94 740,481
2016-10-03 $23.55 $23.68 $23.00 $23.21 $21.01 1,265,151
2016-09-30 $23.74 $23.85 $23.47 $23.49 $21.26 1,686,793
2016-09-29 $23.85 $23.99 $23.00 $23.50 $21.27 2,886,937
2016-09-28 $23.60 $24.08 $23.41 $23.85 $21.59 1,805,513
2016-09-27 $24.00 $24.48 $23.65 $23.68 $21.43 3,980,549
2016-09-26 $23.09 $24.01 $23.07 $23.98 $21.70 3,002,683
2016-09-23 $24.10 $24.51 $23.10 $23.10 $20.91 35,296,938

Valvoline Inc (VVV) News Headlines

Recent Valvoline Inc (VVV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.