Wendy`s Co - Class A (WEN) Exchange: NASDAQ

Data as of March 28, 2024

$18.57 ($-0.49) -2.57%

Wendy`s Co - Class A - Daily Information
Click for more stock information on Wendy`s Co - Class A.
Daily Information Data
Date March 28, 2024
Open $19.10
Previous Close $18.57
High $19.11
Low $18.55
Adjusted Open $19.10
Previous Adjusted Close $18.57
Adjusted High $19.11
Adjusted Low $18.55

About Wendy`s Co - Class A (WEN)

Wendy’s, or “The Wendy’s Company” is an American international fast food restaurant chain founded by Dave Thomas in 1969 in Columbus, Ohio. It is the third-largest hamburger fast food chain in the world with more than 6,500 locations. Wendy’s currently has more than 400 franchises and 50,000 employees, generating more than $2.7 billion in annual sales. Over the years, Wendy’s has diversified into a multibillion-dollar business, offering all of its customers a variety of food products, from hamburgers and tacos, to sandwiches, salads and burritos. Wendy’s also offers a variety of dining options, including breakfast and late night options. Today, Wendy’s is a public company and is traded on the New York Stock Exchange under the ticker WEN.

Historical Stock Data for Wendy`s Co - Class A (WEN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $19.10 $19.11 $18.55 $18.57 $18.57 2,729,937
2024-03-21 $18.53 $19.14 $18.53 $19.06 $19.06 3,532,469
2024-03-20 $18.38 $18.56 $18.28 $18.56 $18.56 2,009,641
2024-03-19 $18.15 $18.39 $18.15 $18.39 $18.39 2,073,224
2024-03-18 $18.34 $18.48 $18.18 $18.21 $18.21 2,276,331
2024-03-15 $18.21 $18.46 $18.19 $18.33 $18.33 5,593,749
2024-03-14 $18.49 $18.53 $18.08 $18.25 $18.25 2,991,896
2024-03-13 $18.47 $18.75 $18.41 $18.52 $18.52 2,863,962
2024-03-12 $18.40 $18.60 $18.36 $18.39 $18.39 1,777,660
2024-03-11 $18.39 $18.55 $18.33 $18.45 $18.45 1,801,687
2024-03-08 $18.39 $18.47 $18.17 $18.42 $18.42 3,598,208
2024-03-07 $18.68 $18.69 $18.35 $18.36 $18.36 1,961,431
2024-03-06 $18.46 $18.77 $18.41 $18.64 $18.64 2,840,807
2024-03-05 $18.26 $18.57 $18.14 $18.44 $18.44 3,117,140
2024-03-04 $18.11 $18.34 $18.03 $18.29 $18.29 4,556,687
2024-03-01 $18.13 $18.18 $17.91 $18.02 $18.02 3,318,608
2024-02-29 $18.29 $18.50 $18.00 $18.11 $18.11 6,303,005
2024-02-28 $18.05 $18.55 $18.02 $18.45 $18.20 3,520,989
2024-02-27 $18.27 $18.32 $17.94 $18.11 $17.86 2,528,107
2024-02-26 $18.26 $18.45 $18.18 $18.20 $17.95 2,085,340
2024-02-23 $18.01 $18.34 $17.90 $18.29 $18.04 2,602,860
2024-02-22 $17.73 $18.16 $17.71 $17.97 $17.73 3,478,425
2024-02-21 $17.72 $18.18 $17.64 $17.87 $17.63 5,307,093
2024-02-20 $18.35 $18.62 $17.93 $17.97 $17.73 4,961,014
2024-02-16 $18.93 $19.04 $18.40 $18.43 $18.43 3,954,447
2024-02-15 $18.55 $19.12 $18.32 $18.99 $18.99 5,265,917
2024-02-14 $19.29 $19.33 $19.05 $19.28 $19.28 3,217,055
2024-02-13 $19.25 $19.38 $19.00 $19.12 $19.12 2,442,675
2024-02-12 $19.31 $19.66 $19.30 $19.52 $19.52 3,159,396
2024-02-09 $19.08 $19.36 $19.00 $19.32 $19.32 2,276,476
2024-02-08 $18.94 $19.13 $18.92 $19.08 $19.08 1,871,432
2024-02-07 $19.00 $19.11 $18.87 $18.92 $18.92 2,154,983
2024-02-06 $18.85 $19.08 $18.82 $18.98 $18.98 1,691,234
2024-02-05 $18.98 $19.05 $18.58 $18.81 $18.81 2,739,503
2024-02-02 $19.20 $19.20 $18.83 $19.07 $19.07 2,064,630
2024-02-01 $19.07 $19.32 $18.95 $19.29 $19.29 2,795,763
2024-01-31 $19.26 $19.41 $18.99 $19.08 $19.08 2,479,297
2024-01-30 $19.39 $19.45 $19.15 $19.22 $19.22 1,694,840
2024-01-29 $19.16 $19.41 $19.03 $19.40 $19.40 1,947,890
2024-01-26 $19.18 $19.35 $19.13 $19.18 $19.18 2,085,530
2024-01-25 $19.10 $19.12 $18.75 $19.10 $19.10 3,277,700
2024-01-24 $19.14 $19.17 $18.90 $18.98 $18.98 2,348,605
2024-01-23 $19.05 $19.22 $18.91 $19.08 $19.08 4,023,365
2024-01-22 $19.31 $19.37 $18.80 $18.97 $18.97 4,132,893
2024-01-19 $19.42 $19.67 $19.01 $19.19 $19.19 4,110,565
2024-01-18 $19.10 $19.35 $19.06 $19.26 $19.26 2,372,579
2024-01-17 $18.95 $19.14 $18.85 $19.09 $19.09 2,233,764
2024-01-16 $19.27 $19.38 $18.90 $19.03 $19.03 2,882,850
2024-01-12 $19.56 $19.60 $19.34 $19.47 $19.47 2,123,528
2024-01-11 $19.56 $19.58 $19.25 $19.44 $19.44 1,693,951
2024-01-10 $19.68 $19.77 $19.37 $19.52 $19.52 3,593,462
2024-01-09 $19.38 $19.71 $19.28 $19.67 $19.67 3,098,465
2024-01-08 $19.00 $19.56 $18.99 $19.53 $19.53 2,311,449
2024-01-05 $18.83 $19.11 $18.77 $18.99 $18.99 3,213,779
2024-01-04 $19.09 $19.25 $18.79 $18.90 $18.90 3,158,181
2024-01-03 $19.07 $19.24 $18.98 $19.09 $19.09 3,192,006
2024-01-02 $19.41 $19.74 $19.29 $19.35 $19.35 2,999,375
2023-12-29 $19.44 $19.63 $19.39 $19.48 $19.48 2,179,031
2023-12-28 $19.49 $19.56 $19.42 $19.53 $19.53 1,883,030
2023-12-27 $19.87 $19.90 $19.52 $19.57 $19.57 2,205,900
2023-12-26 $19.85 $19.95 $19.73 $19.87 $19.87 1,562,799
2023-12-22 $19.82 $19.95 $19.60 $19.79 $19.79 1,664,099
2023-12-21 $19.79 $19.86 $19.55 $19.73 $19.73 2,389,706
2023-12-20 $20.13 $20.18 $19.85 $19.85 $19.85 1,678,708
2023-12-19 $20.15 $20.41 $20.13 $20.14 $20.14 1,331,989
2023-12-18 $20.01 $20.22 $19.84 $20.08 $20.08 1,883,774
2023-12-15 $20.42 $20.49 $19.83 $19.93 $19.93 4,397,061
2023-12-14 $20.08 $20.48 $20.06 $20.43 $20.43 3,983,809
2023-12-13 $19.35 $20.02 $19.31 $19.95 $19.95 4,382,472
2023-12-12 $19.50 $19.55 $19.30 $19.34 $19.34 1,516,089
2023-12-11 $19.18 $19.48 $19.11 $19.47 $19.47 1,749,282
2023-12-08 $19.20 $19.29 $19.07 $19.13 $19.13 1,602,595
2023-12-07 $19.28 $19.36 $19.12 $19.14 $19.14 2,092,454
2023-12-06 $19.42 $19.50 $19.25 $19.28 $19.28 1,616,006
2023-12-05 $19.79 $19.80 $19.29 $19.33 $19.33 2,061,114
2023-12-04 $19.49 $19.91 $19.48 $19.84 $19.84 3,112,961
2023-12-01 $18.72 $19.59 $18.65 $19.54 $19.54 6,011,491
2023-11-30 $18.64 $18.84 $18.48 $18.75 $18.75 3,254,148
2023-11-29 $18.95 $19.08 $18.73 $18.79 $18.54 2,731,093
2023-11-28 $19.22 $19.26 $18.85 $18.92 $18.67 3,327,797
2023-11-27 $19.33 $19.45 $19.20 $19.28 $19.03 3,111,167
2023-11-24 $19.26 $19.47 $19.18 $19.40 $19.14 1,215,100
2023-11-22 $18.91 $19.32 $18.86 $19.31 $19.06 2,524,235
2023-11-21 $18.99 $19.08 $18.70 $18.82 $18.57 2,033,731
2023-11-20 $19.27 $19.34 $18.99 $19.01 $18.76 2,074,311
2023-11-17 $18.97 $19.43 $18.94 $19.30 $19.30 3,426,107
2023-11-16 $19.02 $19.14 $18.82 $18.86 $18.86 3,335,170
2023-11-15 $18.91 $19.44 $18.91 $19.01 $19.01 3,624,702
2023-11-14 $18.81 $19.03 $18.75 $18.89 $18.89 6,935,002
2023-11-13 $18.93 $19.03 $18.61 $18.65 $18.65 1,726,388
2023-11-10 $18.60 $18.95 $18.52 $18.91 $18.91 1,667,623
2023-11-09 $18.79 $18.81 $18.58 $18.61 $18.61 1,355,442
2023-11-08 $18.84 $18.96 $18.65 $18.74 $18.74 1,614,396
2023-11-07 $19.02 $19.05 $18.68 $18.81 $18.81 2,373,100
2023-11-06 $19.22 $19.28 $18.92 $19.07 $19.07 2,612,767
2023-11-03 $18.85 $19.31 $18.80 $19.25 $19.25 3,357,079
2023-11-02 $19.25 $19.53 $18.58 $18.70 $18.70 5,275,588
2023-11-01 $19.02 $19.07 $18.76 $18.99 $18.99 6,147,053
2023-10-31 $19.29 $19.33 $18.94 $19.02 $19.02 4,230,395
2023-10-30 $19.17 $19.38 $19.17 $19.24 $19.24 1,958,884
2023-10-27 $19.17 $19.45 $18.99 $19.03 $19.03 2,182,698
2023-10-26 $19.03 $19.24 $19.03 $19.12 $19.12 1,938,028
2023-10-25 $19.28 $19.30 $18.95 $19.10 $19.10 1,820,922
2023-10-24 $19.05 $19.43 $19.01 $19.28 $19.28 1,619,547
2023-10-23 $19.04 $19.34 $18.87 $18.96 $18.96 2,495,148
2023-10-20 $19.23 $19.37 $19.12 $19.15 $19.15 1,764,034
2023-10-19 $18.96 $19.43 $18.96 $19.26 $19.26 2,594,764
2023-10-18 $18.84 $19.21 $18.80 $19.11 $19.11 1,992,505
2023-10-17 $18.79 $19.00 $18.77 $18.82 $18.82 2,551,732
2023-10-16 $18.71 $18.88 $18.46 $18.81 $18.81 1,706,664
2023-10-13 $18.33 $18.70 $18.19 $18.59 $18.59 3,006,435
2023-10-12 $19.14 $19.14 $18.22 $18.33 $18.33 3,336,164
2023-10-11 $19.42 $19.42 $18.98 $19.11 $19.11 2,351,417
2023-10-10 $19.24 $19.50 $19.19 $19.47 $19.47 2,137,666
2023-10-09 $18.91 $19.40 $18.91 $19.25 $19.25 2,670,762
2023-10-06 $19.46 $19.46 $18.84 $19.01 $19.01 2,640,213
2023-10-05 $19.35 $19.61 $19.31 $19.58 $19.58 2,392,924
2023-10-04 $19.47 $19.61 $19.28 $19.32 $19.32 4,908,077
2023-10-03 $20.02 $20.06 $19.29 $19.40 $19.40 2,993,369
2023-10-02 $20.41 $20.46 $19.99 $20.04 $20.04 3,037,307
2023-09-29 $20.49 $20.64 $20.36 $20.41 $20.41 1,785,072
2023-09-28 $20.38 $20.53 $20.31 $20.42 $20.42 2,265,468
2023-09-27 $20.62 $20.64 $20.08 $20.35 $20.35 2,786,959
2023-09-26 $20.60 $20.84 $20.56 $20.59 $20.59 2,928,140
2023-09-25 $20.30 $20.73 $20.30 $20.62 $20.62 2,083,216
2023-09-22 $20.37 $20.68 $20.35 $20.47 $20.47 1,926,928
2023-09-21 $20.61 $20.78 $20.36 $20.38 $20.38 2,242,999
2023-09-20 $20.48 $20.83 $20.46 $20.78 $20.78 2,624,133
2023-09-19 $20.42 $20.59 $20.28 $20.41 $20.41 3,297,203
2023-09-18 $20.13 $20.49 $20.12 $20.45 $20.45 2,500,042
2023-09-15 $20.15 $20.17 $20.02 $20.11 $20.11 2,986,378
2023-09-14 $19.98 $20.25 $19.96 $20.22 $20.22 1,601,876
2023-09-13 $19.96 $19.96 $19.77 $19.94 $19.94 1,689,372
2023-09-12 $19.85 $20.01 $19.69 $19.91 $19.91 2,237,654
2023-09-11 $19.74 $19.89 $19.69 $19.82 $19.82 2,317,544
2023-09-08 $19.98 $20.03 $19.67 $19.69 $19.69 1,974,234
2023-09-07 $20.17 $20.17 $19.87 $19.88 $19.88 2,547,329
2023-09-06 $19.97 $20.26 $19.87 $20.14 $20.14 3,679,120
2023-09-05 $19.98 $20.30 $19.82 $20.04 $20.04 3,311,678
2023-09-01 $19.93 $20.04 $19.91 $19.94 $19.94 2,308,218
2023-08-31 $20.08 $20.27 $19.78 $19.79 $19.79 3,417,037
2023-08-30 $20.37 $20.46 $20.24 $20.27 $20.02 3,017,493
2023-08-29 $20.28 $20.31 $20.07 $20.30 $20.30 3,169,745
2023-08-28 $20.24 $20.52 $20.18 $20.30 $20.30 2,338,361
2023-08-25 $20.43 $20.53 $20.12 $20.18 $20.18 2,147,194
2023-08-24 $20.05 $20.44 $19.91 $20.32 $20.32 2,333,948
2023-08-23 $20.35 $20.41 $20.11 $20.13 $20.13 2,576,876
2023-08-22 $20.66 $20.71 $20.20 $20.38 $20.38 3,071,741
2023-08-21 $20.65 $20.72 $20.51 $20.65 $20.65 1,629,565
2023-08-18 $20.88 $20.88 $20.55 $20.64 $20.64 1,945,774
2023-08-17 $21.23 $21.37 $20.75 $20.78 $20.78 2,274,792
2023-08-16 $21.31 $21.52 $21.22 $21.24 $21.24 2,170,463
2023-08-15 $21.53 $21.62 $21.41 $21.42 $21.42 1,505,665
2023-08-14 $21.52 $21.61 $21.32 $21.60 $21.60 2,059,663
2023-08-11 $21.57 $21.68 $21.35 $21.53 $21.53 2,912,495
2023-08-10 $21.39 $21.76 $21.36 $21.56 $21.56 2,503,781
2023-08-09 $22.10 $22.42 $21.24 $21.29 $21.29 4,599,939
2023-08-08 $21.74 $21.87 $21.53 $21.73 $21.73 4,266,611
2023-08-07 $21.60 $21.99 $21.60 $21.83 $21.83 2,910,298
2023-08-04 $21.62 $21.80 $21.49 $21.59 $21.59 2,779,880
2023-08-03 $21.38 $21.57 $21.28 $21.49 $21.49 2,199,897
2023-08-02 $21.29 $21.68 $21.28 $21.48 $21.48 2,091,427
2023-08-01 $21.50 $21.56 $21.33 $21.39 $21.39 1,904,411
2023-07-31 $21.47 $21.56 $21.32 $21.49 $21.49 2,065,603
2023-07-28 $21.68 $21.74 $21.36 $21.45 $21.45 1,796,725
2023-07-27 $21.57 $21.74 $21.46 $21.60 $21.60 2,607,134
2023-07-26 $21.07 $21.62 $21.07 $21.58 $21.58 2,404,926
2023-07-25 $21.38 $21.53 $21.28 $21.31 $21.31 1,791,936
2023-07-24 $21.71 $21.71 $21.36 $21.42 $21.42 2,062,893
2023-07-21 $21.87 $21.89 $21.58 $21.62 $21.62 2,038,985
2023-07-20 $21.69 $21.77 $21.45 $21.74 $21.74 2,284,048
2023-07-19 $21.29 $21.67 $21.29 $21.66 $21.66 3,126,497
2023-07-18 $21.36 $21.50 $21.07 $21.18 $21.18 3,055,451
2023-07-17 $21.36 $21.52 $21.27 $21.34 $21.34 2,755,169
2023-07-14 $21.31 $21.37 $21.12 $21.36 $21.36 2,899,400
2023-07-13 $21.52 $21.59 $21.26 $21.34 $21.34 1,945,598
2023-07-12 $21.48 $21.66 $21.41 $21.51 $21.51 2,104,864
2023-07-11 $21.40 $21.49 $21.32 $21.38 $21.38 2,825,600
2023-07-10 $21.28 $21.54 $21.25 $21.33 $21.33 2,338,982
2023-07-07 $21.23 $21.46 $21.23 $21.32 $21.32 1,392,544
2023-07-06 $21.45 $21.48 $21.16 $21.28 $21.28 1,990,590
2023-07-05 $21.71 $21.76 $21.30 $21.54 $21.54 2,803,678
2023-07-03 $21.78 $22.00 $21.71 $21.80 $21.80 1,062,125
2023-06-30 $21.90 $21.93 $21.66 $21.75 $21.75 1,879,400
2023-06-29 $21.48 $21.89 $21.36 $21.83 $21.83 3,147,863
2023-06-28 $21.45 $21.52 $21.33 $21.47 $21.47 1,714,190
2023-06-27 $21.36 $21.55 $21.25 $21.43 $21.43 1,822,573
2023-06-26 $21.39 $21.50 $21.23 $21.29 $21.29 1,919,196
2023-06-23 $22.01 $22.03 $21.35 $21.41 $21.41 4,241,999
2023-06-22 $22.37 $22.41 $21.99 $22.13 $22.13 2,349,643
2023-06-21 $22.47 $22.48 $22.25 $22.36 $22.36 3,036,593
2023-06-20 $22.41 $22.59 $22.31 $22.48 $22.48 3,154,647
2023-06-16 $22.18 $22.53 $22.15 $22.47 $22.47 4,098,653
2023-06-15 $21.99 $22.08 $21.84 $22.08 $22.08 2,017,216
2023-06-14 $22.14 $22.39 $21.86 $21.97 $21.97 2,897,216
2023-06-13 $22.06 $22.20 $21.97 $22.01 $22.01 2,621,017
2023-06-12 $22.22 $22.24 $21.90 $22.10 $22.10 2,892,335
2023-06-09 $22.21 $22.55 $22.13 $22.22 $22.22 2,531,240
2023-06-08 $22.12 $22.38 $22.06 $22.21 $22.21 1,990,343
2023-06-07 $22.41 $22.57 $22.03 $22.20 $22.20 2,086,005
2023-06-06 $22.38 $22.46 $22.01 $22.34 $22.34 1,669,307
2023-06-05 $22.56 $22.73 $22.36 $22.38 $22.38 2,286,107
2023-06-02 $22.70 $22.91 $22.56 $22.75 $22.75 3,040,713
2023-06-01 $22.03 $22.75 $22.01 $22.63 $22.63 3,168,136
2023-05-31 $21.97 $22.10 $21.80 $22.01 $22.01 3,185,949
2023-05-30 $22.14 $22.36 $22.14 $22.23 $21.98 2,905,612
2023-05-26 $22.27 $22.41 $22.08 $22.20 $21.95 1,636,693
2023-05-25 $22.28 $22.44 $22.00 $22.22 $21.97 2,394,803
2023-05-24 $22.33 $22.50 $22.13 $22.44 $22.19 2,696,431
2023-05-23 $22.60 $22.69 $22.26 $22.36 $22.11 3,565,923
2023-05-22 $23.42 $23.43 $22.65 $22.68 $22.43 2,667,499
2023-05-19 $23.86 $23.89 $23.33 $23.40 $23.40 2,657,645
2023-05-18 $23.32 $23.61 $23.26 $23.50 $23.50 1,864,812
2023-05-17 $23.51 $23.70 $23.36 $23.42 $23.42 3,493,499
2023-05-16 $23.77 $23.80 $23.47 $23.48 $23.48 2,676,025
2023-05-15 $23.45 $23.84 $23.42 $23.83 $23.83 3,129,624
2023-05-12 $23.28 $23.49 $23.15 $23.44 $23.44 3,211,582
2023-05-11 $23.20 $23.23 $22.50 $23.22 $23.22 4,212,640
2023-05-10 $23.19 $23.90 $22.43 $23.21 $23.21 6,417,101
2023-05-09 $22.88 $23.17 $22.77 $22.97 $22.97 5,039,243
2023-05-08 $22.68 $22.90 $22.50 $22.86 $22.86 3,084,026
2023-05-05 $22.12 $22.69 $22.07 $22.63 $22.63 2,418,506
2023-05-04 $21.90 $22.32 $21.90 $22.04 $22.04 3,699,916
2023-05-03 $22.09 $22.21 $21.84 $21.89 $21.89 1,829,449
2023-05-02 $22.20 $22.20 $21.56 $22.02 $22.02 1,950,872
2023-05-01 $22.14 $22.29 $22.11 $22.18 $22.18 2,204,533
2023-04-28 $21.95 $22.10 $21.87 $22.10 $22.10 2,321,553
2023-04-27 $21.90 $22.13 $21.88 $22.04 $22.04 2,012,370
2023-04-26 $22.18 $22.30 $21.87 $21.87 $21.87 2,558,613
2023-04-25 $22.47 $22.54 $22.16 $22.20 $22.20 2,978,804
2023-04-24 $22.63 $22.70 $22.34 $22.56 $22.56 2,724,807
2023-04-21 $22.50 $22.71 $22.38 $22.66 $22.66 1,999,502
2023-04-20 $22.08 $22.45 $22.07 $22.44 $22.44 2,092,086
2023-04-19 $21.94 $22.11 $21.78 $22.09 $22.09 1,971,925
2023-04-18 $22.12 $22.15 $21.87 $21.98 $21.98 1,707,342
2023-04-17 $21.68 $22.06 $21.60 $22.03 $22.03 2,849,969
2023-04-14 $21.58 $21.87 $21.45 $21.51 $21.51 2,762,982
2023-04-13 $21.56 $21.67 $21.40 $21.61 $21.61 1,955,500
2023-04-12 $22.00 $22.00 $21.54 $21.56 $21.56 1,466,312
2023-04-11 $21.75 $22.01 $21.70 $21.94 $21.94 1,913,689
2023-04-10 $21.67 $21.76 $21.53 $21.70 $21.70 2,717,757
2023-04-06 $21.84 $21.93 $21.60 $21.71 $21.71 1,665,620
2023-04-05 $21.63 $22.09 $21.63 $21.69 $21.69 3,598,141
2023-04-04 $22.23 $22.29 $21.59 $21.71 $21.71 2,625,473
2023-04-03 $21.85 $22.34 $21.78 $22.28 $22.28 3,214,768
2023-03-31 $21.39 $21.80 $21.33 $21.78 $21.78 2,826,752
2023-03-30 $21.26 $21.43 $21.19 $21.23 $21.23 1,770,969
2023-03-29 $21.25 $21.37 $21.03 $21.14 $21.14 2,215,409
2023-03-28 $21.15 $21.32 $20.98 $21.09 $21.09 1,704,794
2023-03-27 $21.13 $21.24 $21.06 $21.16 $21.16 2,643,007
2023-03-24 $20.70 $21.09 $20.54 $21.02 $21.02 3,725,656
2023-03-23 $20.87 $21.07 $20.57 $20.77 $20.77 2,533,928
2023-03-22 $21.41 $21.52 $20.77 $20.79 $20.79 4,165,398
2023-03-21 $21.35 $21.58 $21.07 $21.39 $21.39 3,712,879
2023-03-20 $20.67 $21.12 $20.58 $21.05 $21.05 3,068,673
2023-03-17 $20.92 $20.93 $20.44 $20.59 $20.59 14,360,972
2023-03-16 $20.56 $21.13 $20.52 $20.90 $20.90 3,416,387
2023-03-15 $20.50 $20.80 $20.30 $20.69 $20.69 4,413,805
2023-03-14 $20.73 $21.01 $20.53 $20.68 $20.68 3,607,239
2023-03-13 $20.78 $21.02 $20.38 $20.43 $20.43 6,018,597
2023-03-10 $21.06 $21.27 $20.76 $20.88 $20.88 2,767,331
2023-03-09 $21.57 $21.61 $21.05 $21.08 $21.08 5,130,110
2023-03-08 $21.49 $21.55 $21.38 $21.50 $21.50 1,940,416
2023-03-07 $21.77 $21.87 $21.43 $21.49 $21.49 2,435,491
2023-03-06 $21.75 $21.94 $21.55 $21.75 $21.75 3,661,247
2023-03-03 $22.39 $22.50 $21.87 $21.93 $21.93 3,484,273
2023-03-02 $22.20 $22.52 $21.72 $22.43 $22.43 3,356,396
2023-03-01 $22.27 $22.55 $21.39 $22.20 $22.20 4,974,069
2023-02-28 $22.09 $22.33 $21.90 $21.96 $21.96 5,052,778
2023-02-27 $22.57 $22.70 $22.20 $22.26 $22.01 3,480,898
2023-02-24 $22.46 $22.56 $22.28 $22.50 $22.25 2,063,368
2023-02-23 $22.55 $22.66 $22.28 $22.58 $22.33 1,618,390
2023-02-22 $22.59 $22.66 $22.46 $22.59 $22.34 1,766,463
2023-02-21 $22.68 $22.81 $22.53 $22.55 $22.30 1,966,811
2023-02-17 $22.86 $22.97 $22.78 $22.90 $22.64 3,539,898
2023-02-16 $22.80 $23.06 $22.73 $22.89 $22.63 1,418,010
2023-02-15 $22.55 $22.97 $22.55 $22.96 $22.70 1,366,998
2023-02-14 $22.68 $22.85 $22.57 $22.62 $22.37 1,689,317
2023-02-13 $22.33 $22.69 $22.24 $22.66 $22.40 1,739,970
2023-02-10 $22.43 $22.47 $22.12 $22.31 $22.06 1,947,053
2023-02-09 $22.63 $22.67 $22.34 $22.46 $22.21 1,933,850
2023-02-08 $22.69 $22.73 $22.34 $22.52 $22.27 1,766,979
2023-02-07 $22.49 $22.75 $22.26 $22.73 $22.47 1,877,583
2023-02-06 $22.28 $22.50 $22.18 $22.49 $22.24 1,617,113
2023-02-03 $22.30 $22.37 $22.05 $22.28 $22.03 1,755,733
2023-02-02 $22.36 $22.65 $22.32 $22.37 $22.12 2,751,052
2023-02-01 $22.20 $22.42 $22.09 $22.31 $22.06 1,788,326
2023-01-31 $21.85 $22.33 $21.79 $22.30 $22.05 2,536,675
2023-01-30 $21.53 $21.95 $21.53 $21.82 $21.57 2,389,100
2023-01-27 $21.81 $21.82 $21.47 $21.49 $21.49 2,051,716
2023-01-26 $22.03 $22.14 $21.71 $21.83 $21.83 2,346,679
2023-01-25 $22.00 $22.16 $21.85 $22.06 $22.06 1,796,782
2023-01-24 $22.22 $22.38 $21.92 $22.09 $22.09 2,355,493
2023-01-23 $22.50 $22.56 $22.20 $22.35 $22.35 1,994,618
2023-01-20 $22.26 $22.68 $22.03 $22.48 $22.48 2,809,256
2023-01-19 $22.60 $22.64 $22.15 $22.17 $22.17 2,927,980
2023-01-18 $22.90 $23.01 $22.35 $22.46 $22.46 3,650,777
2023-01-17 $22.96 $23.49 $22.71 $22.82 $22.82 3,466,053
2023-01-13 $21.41 $23.22 $21.41 $23.08 $23.08 5,680,983
2023-01-12 $22.10 $22.20 $21.74 $21.78 $21.78 2,233,569
2023-01-11 $22.49 $22.58 $22.03 $22.08 $22.08 2,059,928
2023-01-10 $22.39 $22.70 $22.24 $22.49 $22.49 1,990,997
2023-01-09 $22.74 $22.91 $22.22 $22.32 $22.32 3,377,621
2023-01-06 $22.85 $22.93 $22.58 $22.77 $22.77 1,489,016
2023-01-05 $22.40 $22.83 $22.36 $22.69 $22.69 1,888,632
2023-01-04 $22.16 $22.89 $22.16 $22.82 $22.82 2,485,274
2023-01-03 $22.79 $22.84 $21.89 $22.00 $22.00 3,044,058
2022-12-30 $22.73 $22.76 $22.45 $22.63 $22.63 1,230,078
2022-12-29 $22.75 $22.88 $22.67 $22.78 $22.78 1,384,650
2022-12-28 $22.87 $23.06 $22.67 $22.68 $22.68 1,016,418
2022-12-27 $23.11 $23.17 $22.82 $22.86 $22.86 1,164,742
2022-12-23 $22.95 $23.18 $22.88 $23.13 $23.13 955,064
2022-12-22 $22.86 $23.00 $22.71 $22.98 $22.98 3,090,069
2022-12-21 $23.05 $23.23 $22.82 $22.88 $22.88 1,421,391
2022-12-20 $22.73 $23.01 $22.62 $22.95 $22.95 1,417,080
2022-12-19 $23.09 $23.10 $22.71 $22.80 $22.80 1,180,339
2022-12-16 $23.01 $23.19 $22.80 $23.10 $23.10 3,406,660
2022-12-15 $23.34 $23.48 $22.84 $23.24 $23.24 3,004,158
2022-12-14 $23.36 $23.67 $23.23 $23.48 $23.48 1,690,816
2022-12-13 $23.64 $23.78 $23.11 $23.40 $23.40 2,461,940
2022-12-12 $23.08 $23.34 $22.98 $23.34 $23.34 1,516,250
2022-12-09 $23.29 $23.37 $23.08 $23.11 $23.11 1,398,738
2022-12-08 $23.02 $23.31 $22.99 $23.28 $23.28 1,392,387
2022-12-07 $23.11 $23.28 $22.82 $22.93 $22.93 1,781,587
2022-12-06 $23.07 $23.21 $22.89 $23.17 $23.17 2,184,342
2022-12-05 $22.93 $23.15 $22.81 $23.11 $23.11 1,725,487
2022-12-02 $22.45 $23.02 $22.44 $23.01 $23.01 2,235,988
2022-12-01 $22.60 $22.79 $22.44 $22.69 $22.69 1,865,108
2022-11-30 $22.23 $22.62 $22.16 $22.56 $22.56 2,567,117
2022-11-29 $22.12 $22.40 $22.10 $22.30 $22.18 2,407,413
2022-11-28 $22.35 $22.53 $22.15 $22.18 $22.06 5,048,035
2022-11-25 $21.98 $22.50 $21.94 $22.42 $22.30 1,390,631
2022-11-23 $21.52 $21.97 $21.52 $21.92 $21.80 1,994,614
2022-11-22 $21.37 $21.58 $21.30 $21.57 $21.45 1,929,094
2022-11-21 $20.90 $21.46 $20.89 $21.38 $21.26 2,479,316
2022-11-18 $20.93 $21.02 $20.66 $20.92 $20.92 1,564,813
2022-11-17 $20.46 $20.71 $20.38 $20.68 $20.68 1,825,848
2022-11-16 $20.79 $21.03 $20.64 $20.72 $20.72 1,741,202
2022-11-15 $20.73 $20.97 $20.60 $20.80 $20.80 2,004,605
2022-11-14 $21.07 $21.14 $20.50 $20.50 $20.50 2,599,339
2022-11-11 $21.40 $21.49 $20.75 $21.06 $21.06 2,362,851
2022-11-10 $21.32 $21.46 $20.69 $21.38 $21.38 3,647,170
2022-11-09 $20.36 $21.50 $20.36 $21.03 $21.03 4,039,304
2022-11-08 $20.55 $20.88 $20.31 $20.41 $20.41 4,355,190
2022-11-07 $20.50 $20.68 $20.26 $20.60 $20.60 2,408,729
2022-11-04 $20.53 $20.76 $20.18 $20.43 $20.43 2,377,428
2022-11-03 $20.38 $20.49 $20.18 $20.35 $20.35 2,039,709
2022-11-02 $20.82 $21.13 $20.50 $20.50 $20.50 1,919,799
2022-11-01 $20.89 $20.93 $20.54 $20.82 $20.82 1,940,985
2022-10-31 $20.94 $21.02 $20.71 $20.78 $20.78 2,018,727
2022-10-28 $20.60 $21.00 $20.56 $20.97 $20.97 1,536,300
2022-10-27 $20.53 $20.91 $20.47 $20.58 $20.58 1,823,275
2022-10-26 $20.49 $20.70 $20.33 $20.35 $20.35 1,455,153
2022-10-25 $20.07 $20.56 $20.07 $20.39 $20.39 1,609,805
2022-10-24 $20.20 $20.37 $19.93 $20.07 $20.07 1,909,023
2022-10-21 $19.82 $20.29 $19.71 $20.20 $20.20 1,433,281
2022-10-20 $20.04 $20.25 $19.81 $19.86 $19.86 1,562,608
2022-10-19 $20.11 $20.32 $19.88 $20.10 $20.10 1,315,611
2022-10-18 $20.30 $20.37 $20.09 $20.25 $20.25 1,482,205
2022-10-17 $19.68 $20.05 $19.68 $19.96 $19.96 1,358,186
2022-10-14 $19.82 $20.04 $19.37 $19.46 $19.46 1,316,776
2022-10-13 $18.95 $19.80 $18.79 $19.74 $19.74 1,865,008
2022-10-12 $19.40 $19.48 $19.19 $19.24 $19.24 1,542,478
2022-10-11 $19.30 $19.46 $18.99 $19.36 $19.36 1,567,509
2022-10-10 $19.16 $19.46 $19.08 $19.34 $19.34 1,665,611
2022-10-07 $19.41 $19.45 $18.92 $19.10 $19.10 1,885,036
2022-10-06 $19.56 $19.80 $19.46 $19.54 $19.54 1,614,968
2022-10-05 $19.28 $19.65 $19.16 $19.56 $19.56 1,354,523
2022-10-04 $19.23 $19.62 $19.23 $19.47 $19.47 1,836,811
2022-10-03 $18.84 $19.06 $18.55 $18.95 $18.95 1,587,819
2022-09-30 $18.74 $19.06 $18.66 $18.69 $18.69 2,207,632
2022-09-29 $19.09 $19.13 $18.50 $18.76 $18.76 1,888,893
2022-09-28 $18.95 $19.50 $18.85 $19.30 $19.30 1,819,166
2022-09-27 $19.18 $19.36 $18.65 $18.79 $18.79 1,729,710
2022-09-26 $19.07 $19.20 $18.84 $18.94 $18.94 1,791,751
2022-09-23 $18.94 $19.12 $18.80 $19.07 $19.07 2,304,594
2022-09-22 $19.45 $19.49 $18.95 $19.14 $19.14 1,920,710
2022-09-21 $19.96 $20.16 $19.50 $19.52 $19.52 1,377,023
2022-09-20 $19.87 $20.14 $19.73 $19.93 $19.93 1,524,725
2022-09-19 $19.67 $20.08 $19.66 $20.02 $20.02 1,530,675
2022-09-16 $19.68 $19.88 $19.51 $19.86 $19.86 2,478,665
2022-09-15 $20.05 $20.20 $19.70 $19.80 $19.80 1,578,293
2022-09-14 $20.03 $20.22 $19.83 $20.09 $20.09 2,153,611
2022-09-13 $20.34 $20.42 $19.91 $20.00 $20.00 2,332,101
2022-09-12 $20.52 $21.23 $20.36 $20.69 $20.69 5,818,930
2022-09-09 $19.74 $20.95 $19.66 $20.53 $20.53 11,972,638
2022-09-08 $19.34 $19.78 $19.25 $19.73 $19.73 1,648,648
2022-09-07 $19.08 $19.40 $19.08 $19.37 $19.37 5,534,336
2022-09-06 $19.41 $19.53 $18.84 $19.01 $19.01 2,122,210
2022-09-02 $19.54 $19.60 $19.23 $19.32 $19.32 1,401,637
2022-09-01 $19.05 $19.40 $18.96 $19.40 $19.40 1,855,688
2022-08-31 $19.39 $19.54 $19.17 $19.18 $19.18 1,890,673
2022-08-30 $19.56 $19.60 $19.25 $19.40 $19.27 1,587,740
2022-08-29 $19.25 $19.51 $19.11 $19.47 $19.34 1,841,385
2022-08-26 $20.10 $20.23 $19.36 $19.39 $19.26 3,087,197
2022-08-25 $20.26 $20.42 $20.07 $20.20 $20.07 1,613,525
2022-08-24 $20.03 $20.30 $19.93 $20.23 $20.10 2,655,824
2022-08-23 $20.02 $20.26 $19.94 $20.10 $19.97 2,189,370
2022-08-22 $20.72 $20.80 $19.83 $19.93 $19.80 5,841,917
2022-08-19 $21.13 $21.25 $21.04 $21.15 $21.01 1,623,882
2022-08-18 $21.48 $21.48 $21.19 $21.33 $21.19 1,381,404
2022-08-17 $21.25 $21.63 $21.19 $21.48 $21.34 2,545,566
2022-08-16 $21.05 $21.40 $21.05 $21.29 $21.15 1,648,235
2022-08-15 $21.44 $21.46 $21.12 $21.16 $21.02 1,760,185
2022-08-12 $21.26 $21.47 $21.18 $21.40 $21.26 2,246,648
2022-08-11 $20.96 $21.49 $20.90 $21.29 $21.15 3,039,943
2022-08-10 $21.13 $21.17 $20.02 $20.74 $20.61 3,144,280
2022-08-09 $21.29 $21.35 $20.96 $21.11 $20.97 2,893,351
2022-08-08 $20.95 $21.60 $20.93 $21.21 $21.07 4,467,758
2022-08-05 $21.17 $21.25 $20.81 $20.89 $20.75 3,091,837
2022-08-04 $21.38 $21.48 $21.22 $21.28 $21.14 2,172,097
2022-08-03 $21.18 $21.49 $21.07 $21.44 $21.30 2,112,062
2022-08-02 $21.11 $21.23 $21.00 $21.05 $20.91 1,712,466
2022-08-01 $20.92 $21.37 $20.92 $21.22 $21.08 1,329,860
2022-07-29 $21.22 $21.22 $20.90 $21.03 $20.89 1,439,800
2022-07-28 $20.69 $21.22 $20.61 $21.15 $21.01 1,617,478
2022-07-27 $20.70 $20.77 $20.36 $20.64 $20.51 1,423,490
2022-07-26 $20.32 $20.55 $20.13 $20.51 $20.38 1,721,720
2022-07-25 $20.66 $20.72 $20.22 $20.38 $20.25 1,421,812
2022-07-22 $20.57 $20.68 $20.37 $20.62 $20.49 1,269,461
2022-07-21 $20.38 $20.58 $20.23 $20.49 $20.36 949,363
2022-07-20 $20.54 $20.77 $20.44 $20.59 $20.46 1,803,210
2022-07-19 $20.20 $20.59 $20.20 $20.45 $20.32 1,868,088
2022-07-18 $20.22 $20.40 $19.92 $19.97 $19.84 2,183,285
2022-07-15 $19.81 $20.20 $19.80 $20.10 $19.97 2,560,840
2022-07-14 $19.52 $19.74 $19.48 $19.59 $19.46 1,499,418
2022-07-13 $19.26 $19.79 $19.22 $19.68 $19.55 1,436,788
2022-07-12 $19.50 $19.88 $19.50 $19.56 $19.43 1,551,820
2022-07-11 $19.51 $19.68 $19.40 $19.51 $19.38 1,716,180
2022-07-08 $19.55 $19.76 $19.50 $19.53 $19.40 1,854,408
2022-07-07 $19.76 $19.87 $19.61 $19.70 $19.57 2,490,260
2022-07-06 $20.01 $20.18 $19.60 $19.69 $19.56 1,744,910
2022-07-05 $19.21 $20.03 $19.10 $20.00 $19.87 2,400,994
2022-07-01 $18.77 $19.45 $18.72 $19.36 $19.23 2,041,711
2022-06-30 $18.76 $19.03 $18.60 $18.88 $18.76 1,774,519
2022-06-29 $18.74 $18.98 $18.54 $18.92 $18.80 1,549,718
2022-06-28 $19.07 $19.27 $18.68 $18.72 $18.60 2,141,998
2022-06-27 $19.10 $19.21 $18.82 $19.03 $18.91 2,564,559
2022-06-24 $18.38 $19.21 $18.34 $19.13 $19.01 4,889,009
2022-06-23 $17.87 $18.36 $17.84 $18.26 $18.14 3,417,665
2022-06-22 $17.70 $17.94 $17.57 $17.87 $17.75 2,597,641
2022-06-21 $18.04 $18.16 $17.88 $17.94 $17.82 2,941,573
2022-06-17 $17.30 $17.84 $17.22 $17.76 $17.65 3,584,078
2022-06-16 $17.68 $17.72 $17.03 $17.16 $17.05 2,487,685
2022-06-15 $17.89 $18.29 $17.84 $18.01 $17.89 2,453,021
2022-06-14 $18.04 $18.20 $17.52 $17.67 $17.56 2,986,329
2022-06-13 $17.76 $18.11 $17.55 $18.00 $17.88 2,304,998
2022-06-10 $18.38 $18.40 $17.99 $18.16 $18.04 2,770,750
2022-06-09 $18.71 $18.90 $18.59 $18.66 $18.54 1,646,060
2022-06-08 $18.64 $18.91 $18.62 $18.84 $18.72 2,183,033
2022-06-07 $18.61 $18.80 $18.52 $18.78 $18.66 1,685,493
2022-06-06 $18.91 $18.93 $18.61 $18.79 $18.67 2,422,341
2022-06-03 $18.71 $18.99 $18.64 $18.89 $18.77 2,027,482
2022-06-02 $18.52 $18.77 $18.44 $18.74 $18.62 2,001,635
2022-06-01 $18.65 $18.78 $18.31 $18.54 $18.42 2,605,389
2022-05-31 $18.59 $18.74 $18.33 $18.64 $18.52 3,029,022
2022-05-27 $18.64 $19.17 $18.61 $18.86 $18.61 3,518,689
2022-05-26 $17.80 $18.94 $17.78 $18.59 $18.35 5,956,825
2022-05-25 $17.38 $18.40 $17.38 $17.86 $17.63 15,151,826
2022-05-24 $16.55 $16.62 $16.12 $16.27 $16.06 3,255,337
2022-05-23 $16.72 $16.80 $16.15 $16.66 $16.44 4,436,174
2022-05-20 $16.58 $16.62 $16.06 $16.62 $16.40 2,796,572
2022-05-19 $16.62 $16.77 $16.38 $16.42 $16.21 3,150,684
2022-05-18 $17.49 $17.53 $16.69 $16.78 $16.56 2,993,208
2022-05-17 $17.60 $17.66 $17.19 $17.62 $17.39 2,771,784
2022-05-16 $17.28 $17.52 $17.16 $17.39 $17.16 3,282,793
2022-05-13 $17.32 $17.77 $17.28 $17.33 $17.10 4,448,316
2022-05-12 $15.99 $17.33 $15.87 $17.20 $16.97 5,732,336
2022-05-11 $17.03 $17.12 $15.77 $16.07 $15.86 9,223,515
2022-05-10 $18.02 $18.27 $17.67 $18.10 $17.86 5,243,329
2022-05-09 $18.15 $18.34 $17.84 $17.85 $17.62 3,243,569
2022-05-06 $18.79 $18.82 $18.27 $18.43 $18.19 2,951,496
2022-05-05 $19.32 $19.32 $18.70 $18.84 $18.59 2,353,373
2022-05-04 $19.25 $19.45 $18.95 $19.36 $19.11 2,703,129
2022-05-03 $19.52 $19.56 $19.04 $19.22 $18.97 2,391,538
2022-05-02 $19.83 $19.92 $19.15 $19.53 $19.27 2,898,475
2022-04-29 $20.00 $20.20 $19.73 $19.76 $19.50 2,059,912
2022-04-28 $19.93 $20.26 $19.74 $20.17 $19.91 2,607,120
2022-04-27 $19.84 $20.02 $19.62 $19.85 $19.59 2,069,854
2022-04-26 $20.31 $20.40 $19.85 $19.88 $19.62 3,983,042
2022-04-25 $20.30 $20.42 $19.75 $20.41 $20.14 2,347,292
2022-04-22 $20.65 $20.65 $19.80 $20.03 $19.77 2,598,056
2022-04-21 $21.01 $21.19 $20.71 $20.78 $20.51 2,204,947
2022-04-20 $20.70 $20.97 $20.64 $20.80 $20.53 1,942,767
2022-04-19 $20.51 $20.76 $20.40 $20.56 $20.29 1,890,516
2022-04-18 $20.48 $20.75 $20.21 $20.45 $20.18 2,803,785
2022-04-14 $20.90 $21.16 $20.85 $20.89 $20.62 1,929,495
2022-04-13 $20.57 $21.03 $20.55 $20.89 $20.62 2,257,850
2022-04-12 $20.94 $21.17 $20.36 $20.50 $20.23 3,153,477
2022-04-11 $20.91 $21.20 $20.90 $21.00 $20.73 1,750,569
2022-04-08 $20.95 $21.28 $20.93 $21.04 $20.76 1,684,164
2022-04-07 $21.12 $21.17 $20.88 $21.08 $20.80 1,563,350
2022-04-06 $21.17 $21.38 $20.72 $21.21 $20.93 2,293,757
2022-04-05 $21.87 $22.03 $21.29 $21.30 $21.02 3,125,469
2022-04-04 $21.60 $22.03 $21.33 $21.98 $21.69 3,131,385
2022-04-01 $22.00 $22.19 $21.62 $21.70 $21.42 2,051,974
2022-03-31 $22.48 $22.66 $21.95 $21.97 $21.68 1,900,829
2022-03-30 $22.33 $22.57 $22.25 $22.52 $22.23 1,797,618
2022-03-29 $22.21 $22.43 $22.15 $22.38 $22.09 2,161,778
2022-03-28 $22.00 $22.10 $21.75 $21.96 $21.67 1,400,092
2022-03-25 $21.85 $22.15 $21.84 $21.92 $21.63 1,939,969
2022-03-24 $21.52 $21.98 $21.23 $21.97 $21.68 2,540,568
2022-03-23 $21.83 $21.96 $21.46 $21.50 $21.22 1,901,873
2022-03-22 $21.93 $22.10 $21.84 $21.92 $21.63 1,676,278
2022-03-21 $22.21 $22.30 $21.80 $21.90 $21.61 2,736,971
2022-03-18 $21.66 $22.33 $21.51 $22.26 $21.97 4,592,147
2022-03-17 $21.69 $21.93 $21.63 $21.92 $21.63 2,330,072
2022-03-16 $21.67 $21.94 $21.41 $21.75 $21.47 2,797,921
2022-03-15 $21.33 $21.72 $21.22 $21.49 $21.21 1,884,541
2022-03-14 $21.35 $21.50 $20.98 $21.10 $20.82 2,366,726
2022-03-11 $21.20 $21.72 $21.18 $21.26 $20.98 3,141,720
2022-03-10 $21.12 $21.32 $20.97 $21.07 $20.79 2,014,554
2022-03-09 $21.52 $21.75 $21.27 $21.37 $21.09 2,250,162
2022-03-08 $20.88 $21.60 $20.62 $21.06 $20.78 2,531,178
2022-03-07 $21.51 $21.55 $20.93 $20.94 $20.67 3,049,818
2022-03-04 $21.90 $21.90 $21.38 $21.53 $21.25 2,247,311
2022-03-03 $23.04 $23.04 $21.92 $22.00 $21.59 2,541,275
2022-03-02 $22.91 $23.08 $22.58 $22.68 $22.25 3,324,084
2022-03-01 $22.78 $23.08 $22.23 $22.71 $22.28 3,246,634
2022-02-28 $22.41 $22.78 $22.36 $22.74 $22.31 3,061,129
2022-02-25 $22.42 $22.74 $22.18 $22.72 $22.29 1,722,553
2022-02-24 $21.58 $22.45 $21.43 $22.43 $22.01 2,014,805
2022-02-23 $22.53 $22.59 $21.95 $22.00 $21.59 2,016,487
2022-02-22 $22.75 $22.81 $22.27 $22.37 $21.95 2,675,713
2022-02-18 $22.63 $23.06 $22.60 $22.71 $22.28 2,065,453
2022-02-17 $23.08 $23.08 $22.67 $22.71 $22.28 1,678,196
2022-02-16 $23.23 $23.26 $22.84 $23.14 $22.71 2,136,020
2022-02-15 $23.06 $23.33 $23.06 $23.24 $22.80 1,583,717
2022-02-14 $23.11 $23.27 $22.77 $22.87 $22.44 2,405,229
2022-02-11 $23.07 $23.46 $22.93 $22.94 $22.51 2,051,849
2022-02-10 $23.13 $23.58 $22.84 $22.97 $22.54 3,171,977
2022-02-09 $23.04 $23.49 $23.04 $23.46 $23.02 2,622,694
2022-02-08 $22.63 $23.04 $22.61 $22.82 $22.39 1,640,335
2022-02-07 $22.78 $22.92 $22.43 $22.53 $22.11 2,617,028
2022-02-04 $22.55 $22.86 $22.32 $22.69 $22.26 1,310,646
2022-02-03 $22.79 $23.12 $22.57 $22.60 $22.18 2,281,824
2022-02-02 $23.17 $23.45 $22.77 $22.86 $22.43 3,009,087
2022-02-01 $23.01 $23.19 $22.85 $23.15 $22.72 1,679,307
2022-01-31 $22.46 $23.03 $22.35 $23.03 $22.60 1,829,474
2022-01-28 $22.10 $22.63 $21.85 $22.61 $22.19 1,766,125
2022-01-27 $22.29 $22.61 $22.09 $22.17 $21.75 1,632,784
2022-01-26 $22.35 $22.73 $22.03 $22.21 $21.79 1,963,172
2022-01-25 $22.15 $22.51 $21.77 $22.25 $21.83 2,030,886
2022-01-24 $21.82 $22.44 $21.52 $22.41 $21.99 3,868,465
2022-01-21 $22.09 $22.28 $21.96 $21.98 $21.57 2,423,988
2022-01-20 $23.24 $23.34 $22.17 $22.18 $21.76 2,149,929
2022-01-19 $23.00 $23.24 $22.91 $23.19 $22.75 2,399,680
2022-01-18 $23.17 $23.29 $22.81 $22.91 $22.48 1,917,923
2022-01-14 $23.63 $23.64 $23.07 $23.32 $22.88 1,852,964
2022-01-13 $23.65 $23.85 $23.54 $23.60 $23.16 1,686,289
2022-01-12 $23.82 $23.99 $23.40 $23.55 $23.11 2,238,057
2022-01-11 $23.84 $24.00 $23.68 $23.89 $23.44 1,872,726
2022-01-10 $23.95 $24.06 $23.71 $23.97 $23.52 2,054,401
2022-01-07 $24.11 $24.48 $24.06 $24.07 $23.62 2,306,244
2022-01-06 $23.83 $24.31 $23.83 $24.06 $23.61 2,157,533
2022-01-05 $24.05 $24.22 $23.78 $23.85 $23.40 3,287,218
2022-01-04 $24.03 $24.14 $23.79 $23.87 $23.42 3,093,139
2022-01-03 $23.95 $24.07 $23.55 $23.89 $23.44 2,117,547
2021-12-31 $23.92 $24.20 $23.83 $23.85 $23.40 1,300,322
2021-12-30 $23.92 $24.19 $23.86 $23.87 $23.42 1,588,337
2021-12-29 $23.63 $24.16 $23.56 $23.84 $23.39 1,901,380
2021-12-28 $23.50 $23.87 $23.35 $23.67 $23.23 1,492,199
2021-12-27 $23.33 $23.64 $23.21 $23.60 $23.16 1,165,471
2021-12-23 $23.06 $23.36 $22.98 $23.33 $22.89 1,191,897
2021-12-22 $22.82 $23.11 $22.82 $22.98 $22.55 1,765,556
2021-12-21 $22.80 $23.08 $22.77 $22.90 $22.47 2,029,623
2021-12-20 $22.31 $22.73 $22.11 $22.68 $22.25 1,896,120
2021-12-17 $22.10 $22.68 $22.05 $22.46 $22.04 3,611,388
2021-12-16 $22.39 $22.49 $22.17 $22.19 $21.77 1,733,446
2021-12-15 $22.14 $22.40 $21.97 $22.31 $21.89 1,915,566
2021-12-14 $21.89 $22.20 $21.82 $22.07 $21.66 2,416,023
2021-12-13 $22.38 $22.38 $21.95 $22.10 $21.68 1,341,777
2021-12-10 $22.41 $22.47 $22.13 $22.32 $21.90 1,514,314
2021-12-09 $22.20 $22.44 $22.19 $22.25 $21.83 1,363,796
2021-12-08 $22.18 $22.45 $22.15 $22.24 $21.82 1,340,500
2021-12-07 $22.03 $22.33 $22.03 $22.14 $21.72 2,481,189
2021-12-06 $21.38 $22.17 $21.33 $21.90 $21.49 3,090,680
2021-12-03 $21.08 $21.30 $21.00 $21.16 $20.76 2,576,154
2021-12-02 $20.45 $21.20 $20.45 $21.06 $20.66 2,074,876
2021-12-01 $20.83 $21.34 $20.37 $20.38 $20.00 2,498,841
2021-11-30 $21.08 $21.12 $20.53 $20.58 $20.19 2,955,207
2021-11-29 $21.45 $21.57 $21.15 $21.24 $20.72 1,911,623
2021-11-26 $21.50 $21.63 $21.22 $21.32 $20.80 1,409,272
2021-11-24 $21.73 $22.02 $21.67 $21.90 $21.36 1,530,418
2021-11-23 $21.82 $21.95 $21.51 $21.88 $21.34 1,855,407
2021-11-22 $22.02 $22.29 $21.80 $21.88 $21.34 2,103,644
2021-11-19 $21.78 $22.13 $21.58 $21.94 $21.40 3,367,812
2021-11-18 $22.11 $22.25 $21.51 $21.78 $21.25 3,637,573
2021-11-17 $21.74 $22.35 $21.71 $22.13 $21.59 2,823,472
2021-11-16 $21.73 $22.00 $21.70 $21.76 $21.23 3,285,257
2021-11-15 $21.74 $22.27 $21.68 $21.94 $21.40 2,948,926
2021-11-12 $21.59 $21.91 $21.45 $21.74 $21.21 2,589,402
2021-11-11 $21.39 $22.00 $21.11 $21.64 $21.11 3,187,013
2021-11-10 $21.91 $21.99 $20.53 $21.40 $20.88 9,987,657
2021-11-09 $23.09 $23.16 $22.85 $23.04 $22.48 4,691,918
2021-11-08 $22.74 $23.18 $22.62 $22.93 $22.37 3,221,462
2021-11-05 $22.93 $23.04 $22.65 $22.73 $22.17 2,069,421
2021-11-04 $22.51 $22.84 $22.44 $22.59 $22.04 1,684,804
2021-11-03 $22.36 $22.58 $22.31 $22.49 $21.94 2,185,785
2021-11-02 $22.88 $22.88 $22.22 $22.48 $21.93 1,450,027
2021-11-01 $22.27 $22.93 $22.21 $22.80 $22.24 1,738,992
2021-10-29 $22.13 $22.32 $22.04 $22.30 $21.75 1,758,654
2021-10-28 $22.04 $22.30 $21.94 $22.27 $21.72 1,120,080
2021-10-27 $22.28 $22.39 $22.01 $22.01 $21.47 1,478,303
2021-10-26 $22.46 $22.52 $21.81 $22.13 $21.59 1,928,382
2021-10-25 $22.68 $22.79 $22.32 $22.34 $21.79 2,121,621
2021-10-22 $22.46 $22.65 $22.37 $22.59 $22.04 1,699,297
2021-10-21 $22.33 $22.53 $22.17 $22.42 $21.87 1,636,465
2021-10-20 $21.95 $22.82 $21.93 $22.38 $21.83 4,146,551
2021-10-19 $22.12 $22.14 $21.95 $22.09 $21.55 1,410,991
2021-10-18 $22.08 $22.16 $21.92 $22.14 $21.60 1,696,466
2021-10-15 $22.38 $22.46 $22.10 $22.14 $21.60 1,746,174
2021-10-14 $21.97 $22.43 $21.92 $22.32 $21.77 2,086,579
2021-10-13 $21.69 $22.03 $21.44 $22.01 $21.47 3,184,649
2021-10-12 $22.06 $22.13 $21.68 $21.73 $21.20 1,316,923
2021-10-11 $22.19 $22.39 $21.95 $21.95 $21.41 1,244,083
2021-10-08 $22.46 $22.51 $22.15 $22.15 $21.61 1,102,243
2021-10-07 $22.10 $22.42 $22.10 $22.27 $21.72 1,610,043
2021-10-06 $22.07 $22.28 $21.87 $22.18 $21.64 1,874,978
2021-10-05 $22.04 $22.35 $21.83 $22.04 $21.50 2,712,971
2021-10-04 $22.37 $22.61 $21.99 $22.19 $21.65 2,363,938
2021-10-01 $21.82 $22.36 $21.72 $22.30 $21.75 2,415,738
2021-09-30 $21.93 $22.07 $21.65 $21.68 $21.15 2,808,030
2021-09-29 $21.95 $22.15 $21.77 $21.87 $21.33 2,060,304
2021-09-28 $22.57 $22.73 $21.88 $21.89 $21.35 1,957,052
2021-09-27 $22.78 $23.16 $22.63 $22.71 $22.15 1,877,824
2021-09-24 $22.46 $23.09 $22.38 $22.83 $22.27 2,888,803
2021-09-23 $21.89 $22.47 $21.89 $22.42 $21.87 2,677,604
2021-09-22 $21.85 $22.14 $21.80 $21.84 $21.31 1,437,709
2021-09-21 $21.83 $22.01 $21.63 $21.79 $21.26 1,973,396
2021-09-20 $22.10 $22.30 $21.64 $21.89 $21.35 2,190,953
2021-09-17 $22.54 $22.60 $22.32 $22.39 $21.84 2,103,588
2021-09-16 $22.50 $22.55 $22.31 $22.52 $21.97 1,360,780
2021-09-15 $22.41 $22.46 $22.23 $22.44 $21.89 1,454,760
2021-09-14 $22.51 $22.51 $22.25 $22.46 $21.91 1,639,120
2021-09-13 $22.59 $22.60 $22.29 $22.46 $21.91 1,609,155
2021-09-10 $22.78 $22.81 $22.36 $22.40 $21.85 2,063,241
2021-09-09 $22.91 $23.10 $22.72 $22.82 $22.26 1,542,219
2021-09-08 $22.78 $22.99 $22.74 $22.92 $22.36 1,655,373
2021-09-07 $22.94 $22.95 $22.67 $22.71 $22.15 3,705,410
2021-09-03 $22.97 $22.97 $22.68 $22.90 $22.34 1,646,337
2021-09-02 $23.14 $23.36 $23.00 $23.02 $22.46 1,635,028
2021-09-01 $23.04 $23.23 $22.92 $23.14 $22.57 1,511,872
2021-08-31 $22.69 $23.09 $22.59 $23.02 $22.46 2,053,667
2021-08-30 $23.29 $23.34 $22.77 $22.81 $22.14 3,199,095
2021-08-27 $23.03 $23.46 $23.03 $23.34 $22.65 1,999,153
2021-08-26 $23.22 $23.37 $23.03 $23.18 $22.50 1,310,130
2021-08-25 $23.24 $23.54 $22.95 $23.37 $22.68 2,253,974
2021-08-24 $23.75 $23.80 $23.21 $23.26 $22.57 3,528,565
2021-08-23 $23.86 $23.92 $23.60 $23.77 $23.07 1,606,970
2021-08-20 $23.78 $23.83 $23.55 $23.72 $23.02 3,302,490
2021-08-19 $23.89 $24.26 $23.76 $23.77 $23.07 3,027,791
2021-08-18 $24.19 $24.40 $23.87 $24.04 $23.33 3,684,069
2021-08-17 $23.43 $23.66 $23.29 $23.65 $22.95 1,686,219
2021-08-16 $23.74 $23.87 $23.57 $23.67 $22.97 2,865,296
2021-08-13 $23.53 $23.75 $23.19 $23.70 $23.00 2,065,672
2021-08-12 $23.23 $23.90 $23.17 $23.50 $22.81 5,215,408
2021-08-11 $22.81 $22.99 $22.35 $22.85 $22.18 7,898,978
2021-08-10 $22.10 $22.26 $21.77 $22.03 $21.38 4,001,469
2021-08-09 $22.32 $22.33 $22.07 $22.13 $21.48 1,407,056
2021-08-06 $22.26 $22.46 $22.05 $22.23 $21.57 1,446,028
2021-08-05 $22.27 $22.33 $21.89 $22.27 $21.61 2,157,448
2021-08-04 $22.64 $22.73 $22.33 $22.35 $21.69 2,493,434
2021-08-03 $23.34 $23.34 $22.59 $22.75 $22.08 2,155,293
2021-08-02 $23.20 $23.41 $23.13 $23.32 $22.63 2,327,928
2021-07-30 $23.11 $23.39 $23.08 $23.21 $22.52 1,605,073
2021-07-29 $23.25 $23.50 $23.05 $23.18 $22.50 1,374,246
2021-07-28 $23.27 $23.47 $23.03 $23.16 $22.48 3,001,774
2021-07-27 $23.14 $23.61 $22.96 $23.42 $22.73 4,395,303
2021-07-26 $22.82 $23.03 $22.71 $22.98 $22.30 2,087,247
2021-07-23 $23.06 $23.14 $22.72 $22.82 $22.15 2,334,241
2021-07-22 $22.62 $22.95 $22.50 $22.92 $22.24 1,812,696
2021-07-21 $22.50 $22.82 $22.42 $22.72 $22.05 1,865,862
2021-07-20 $21.92 $22.38 $21.83 $22.24 $21.58 1,739,538
2021-07-19 $21.84 $21.97 $21.50 $21.90 $21.25 2,278,431
2021-07-16 $22.39 $22.55 $22.07 $22.09 $21.44 1,541,640
2021-07-15 $22.45 $22.48 $22.03 $22.28 $21.62 1,825,310
2021-07-14 $22.78 $22.92 $22.54 $22.57 $21.90 1,738,269
2021-07-13 $22.81 $22.90 $22.63 $22.79 $22.12 2,683,369
2021-07-12 $22.86 $23.14 $22.86 $22.90 $22.22 1,736,002
2021-07-09 $22.86 $23.18 $22.84 $23.01 $22.33 1,770,811
2021-07-08 $22.21 $22.79 $22.14 $22.75 $22.08 1,955,980
2021-07-07 $22.99 $23.02 $22.66 $22.71 $22.04 1,525,836
2021-07-06 $23.15 $23.15 $22.72 $23.08 $22.40 2,227,789
2021-07-02 $23.20 $23.28 $23.07 $23.17 $22.49 1,161,235
2021-07-01 $23.46 $23.48 $23.15 $23.19 $22.51 2,299,950
2021-06-30 $22.88 $23.49 $22.86 $23.42 $22.73 3,598,798
2021-06-29 $23.29 $23.29 $22.85 $22.87 $22.19 1,632,535
2021-06-28 $23.16 $23.17 $22.95 $23.14 $22.46 1,940,490
2021-06-25 $23.20 $23.30 $22.97 $23.17 $22.49 4,686,698
2021-06-24 $23.24 $23.37 $22.98 $23.30 $22.61 3,306,595
2021-06-23 $23.17 $23.35 $23.01 $23.23 $22.54 1,848,199
2021-06-22 $23.60 $23.70 $23.06 $23.21 $22.52 2,453,434
2021-06-21 $23.09 $23.57 $22.89 $23.56 $22.86 3,241,558
2021-06-18 $23.30 $23.40 $22.96 $23.10 $22.42 3,277,152
2021-06-17 $23.89 $24.06 $23.30 $23.50 $22.81 2,951,242
2021-06-16 $23.65 $24.08 $23.46 $23.89 $23.18 3,127,918
2021-06-15 $24.42 $24.65 $23.68 $23.73 $23.03 4,687,212
2021-06-14 $24.58 $24.89 $24.18 $24.38 $23.66 5,597,877
2021-06-11 $24.38 $24.61 $23.79 $24.14 $23.43 5,715,181
2021-06-10 $25.60 $25.61 $23.93 $24.42 $23.70 11,499,760
2021-06-09 $28.92 $29.03 $25.10 $25.21 $24.47 36,291,066
2021-06-08 $27.35 $29.46 $25.39 $28.87 $28.02 87,790,830
2021-06-07 $22.97 $23.05 $22.84 $22.94 $22.26 3,244,339
2021-06-04 $23.09 $23.13 $22.73 $22.86 $22.18 1,540,361
2021-06-03 $23.16 $23.19 $22.97 $23.00 $22.32 2,206,362
2021-06-02 $23.31 $23.36 $23.15 $23.24 $22.55 1,694,827
2021-06-01 $23.22 $23.32 $23.09 $23.20 $22.51 1,738,594
2021-05-28 $22.95 $23.25 $22.85 $23.22 $22.53 1,686,304
2021-05-27 $23.59 $23.62 $22.93 $23.02 $22.24 2,606,658
2021-05-26 $23.07 $23.57 $23.07 $23.55 $22.76 2,123,021
2021-05-25 $23.36 $23.40 $23.04 $23.17 $22.39 1,680,043
2021-05-24 $23.68 $23.72 $23.23 $23.25 $22.47 2,315,104
2021-05-21 $23.85 $23.95 $23.46 $23.59 $22.80 5,905,720
2021-05-20 $23.71 $23.94 $23.61 $23.83 $23.03 2,264,944
2021-05-19 $23.24 $23.62 $23.19 $23.57 $22.78 2,976,123
2021-05-18 $23.14 $23.66 $23.14 $23.40 $22.61 2,074,996
2021-05-17 $23.30 $23.50 $23.01 $23.24 $22.46 4,042,647
2021-05-14 $22.65 $23.51 $22.56 $23.40 $22.61 3,357,647
2021-05-13 $22.92 $23.00 $22.42 $22.51 $21.75 4,248,609
2021-05-12 $24.07 $24.18 $22.14 $22.48 $21.72 8,557,215
2021-05-11 $22.62 $22.94 $22.18 $22.80 $22.03 5,246,708
2021-05-10 $22.85 $23.10 $22.72 $22.73 $21.96 7,328,169
2021-05-07 $22.82 $22.94 $22.68 $22.80 $22.03 3,420,242
2021-05-06 $22.81 $22.96 $22.62 $22.80 $22.03 1,270,759
2021-05-05 $22.91 $22.93 $22.41 $22.64 $21.88 1,387,984
2021-05-04 $22.77 $22.95 $22.65 $22.90 $22.13 1,842,902
2021-05-03 $22.71 $22.87 $22.62 $22.80 $22.03 1,251,709
2021-04-30 $22.62 $22.77 $22.48 $22.57 $21.81 1,538,440
2021-04-29 $22.39 $22.68 $22.38 $22.62 $21.86 1,238,728
2021-04-28 $22.21 $22.31 $22.10 $22.27 $21.52 1,658,031
2021-04-27 $22.22 $22.47 $22.17 $22.28 $21.53 2,382,351
2021-04-26 $22.69 $22.78 $22.19 $22.21 $21.46 2,163,743
2021-04-23 $22.57 $22.71 $22.41 $22.60 $21.84 1,651,072
2021-04-22 $22.40 $22.78 $22.38 $22.62 $21.86 2,067,959
2021-04-21 $22.76 $22.82 $22.34 $22.35 $21.60 2,156,229
2021-04-20 $22.62 $23.06 $22.55 $22.77 $22.00 3,281,956
2021-04-19 $22.61 $22.73 $22.47 $22.62 $21.86 1,678,631
2021-04-16 $22.37 $22.54 $22.28 $22.47 $21.71 2,034,772
2021-04-15 $22.04 $22.36 $21.99 $22.28 $21.53 1,992,896
2021-04-14 $21.72 $22.26 $21.66 $22.02 $21.28 3,263,030
2021-04-13 $21.62 $21.75 $21.40 $21.71 $20.98 1,959,749
2021-04-12 $21.38 $21.77 $21.33 $21.73 $21.00 2,241,962
2021-04-09 $21.53 $21.54 $21.17 $21.29 $20.57 2,022,975
2021-04-08 $21.55 $21.55 $21.37 $21.53 $20.80 2,847,750
2021-04-07 $21.35 $21.69 $21.24 $21.46 $20.74 2,899,799
2021-04-06 $20.86 $21.47 $20.77 $21.38 $20.66 4,101,407
2021-04-05 $20.89 $21.06 $20.65 $20.73 $20.03 1,192,396
2021-04-01 $20.34 $20.77 $20.27 $20.74 $20.04 2,452,493
2021-03-31 $20.41 $20.43 $20.23 $20.26 $19.58 2,184,641
2021-03-30 $20.41 $20.58 $20.23 $20.44 $19.75 2,096,299
2021-03-29 $20.70 $20.80 $20.33 $20.52 $19.82 4,468,506
2021-03-26 $20.69 $21.08 $20.48 $20.74 $20.04 5,077,115
2021-03-25 $20.50 $20.82 $20.37 $20.70 $20.00 3,792,764
2021-03-24 $20.91 $21.21 $20.59 $20.60 $19.91 2,690,641
2021-03-23 $20.68 $20.98 $20.60 $20.73 $20.03 2,404,583
2021-03-22 $20.50 $20.75 $20.38 $20.72 $20.02 2,633,187
2021-03-19 $20.50 $20.76 $20.35 $20.65 $19.95 5,129,414
2021-03-18 $20.73 $20.87 $20.48 $20.53 $19.84 2,194,240
2021-03-17 $20.60 $21.02 $20.38 $20.93 $20.22 2,113,704
2021-03-16 $21.39 $21.51 $20.68 $20.69 $19.99 2,179,929
2021-03-15 $20.67 $21.56 $20.60 $21.54 $20.81 3,337,698
2021-03-12 $20.27 $20.64 $20.16 $20.51 $19.82 3,032,581
2021-03-11 $20.46 $20.51 $20.06 $20.27 $19.59 3,433,203
2021-03-10 $20.36 $20.65 $20.20 $20.47 $19.78 3,701,063
2021-03-09 $21.18 $21.25 $20.08 $20.12 $19.44 8,094,996
2021-03-08 $19.73 $20.85 $19.73 $20.71 $20.01 11,323,252
2021-03-05 $19.40 $19.69 $18.86 $19.66 $19.00 4,736,261
2021-03-04 $20.40 $20.40 $19.07 $19.38 $18.73 5,279,441
2021-03-03 $20.42 $20.76 $19.91 $20.12 $19.35 7,500,227
2021-03-02 $21.33 $21.42 $21.00 $21.30 $20.49 5,311,230
2021-03-01 $20.89 $21.58 $20.68 $21.28 $20.47 4,000,442
2021-02-26 $20.13 $20.60 $20.12 $20.43 $19.65 2,849,199
2021-02-25 $20.50 $20.52 $19.99 $20.06 $19.29 2,876,312
2021-02-24 $20.27 $20.60 $20.05 $20.44 $19.66 3,550,435
2021-02-23 $20.29 $20.46 $20.05 $20.21 $19.44 2,227,194
2021-02-22 $20.60 $20.61 $20.25 $20.30 $19.53 2,935,974
2021-02-19 $20.87 $20.91 $20.54 $20.66 $19.87 1,689,414
2021-02-18 $20.35 $20.98 $20.23 $20.83 $20.04 2,100,248
2021-02-17 $20.64 $20.68 $20.38 $20.44 $19.66 1,448,049
2021-02-16 $21.00 $21.00 $20.62 $20.70 $19.91 3,048,966
2021-02-12 $20.85 $21.05 $20.67 $21.04 $20.24 1,961,729
2021-02-11 $21.09 $21.10 $20.63 $20.87 $20.07 1,982,653
2021-02-10 $21.15 $21.16 $20.89 $21.08 $20.28 1,453,795
2021-02-09 $20.90 $21.27 $20.72 $21.07 $20.26 2,717,612
2021-02-08 $21.21 $21.24 $20.66 $20.75 $19.95 5,747,799
2021-02-05 $21.15 $21.42 $21.10 $21.24 $20.43 1,730,105
2021-02-04 $20.83 $21.31 $20.71 $21.07 $20.27 3,149,781
2021-02-03 $20.76 $20.88 $20.55 $20.74 $19.94 4,195,559
2021-02-02 $20.42 $21.02 $20.19 $20.69 $19.90 1,988,971
2021-02-01 $20.52 $20.65 $20.27 $20.43 $19.65 4,378,540
2021-01-29 $20.54 $20.86 $20.37 $20.40 $19.62 2,262,055
2021-01-28 $20.70 $20.95 $20.21 $20.63 $19.84 2,724,480
2021-01-27 $21.17 $21.35 $20.49 $20.66 $19.87 4,861,256
2021-01-26 $20.75 $21.19 $20.51 $21.07 $20.27 3,535,854
2021-01-25 $20.82 $20.92 $20.53 $20.75 $19.96 3,954,973
2021-01-22 $21.13 $21.25 $20.71 $20.85 $20.05 2,126,101
2021-01-21 $21.41 $21.57 $21.21 $21.24 $20.43 1,457,748
2021-01-20 $21.74 $21.95 $21.27 $21.46 $20.64 2,828,463
2021-01-19 $21.67 $21.88 $21.32 $21.78 $20.95 2,550,771
2021-01-15 $20.83 $21.93 $20.73 $21.65 $20.82 4,304,436
2021-01-14 $20.69 $21.05 $20.64 $20.86 $20.06 2,494,754
2021-01-13 $20.80 $20.82 $20.49 $20.59 $19.80 2,939,635
2021-01-12 $21.24 $21.25 $20.73 $20.80 $20.01 3,031,196
2021-01-11 $21.19 $21.46 $21.07 $21.13 $20.32 1,807,292
2021-01-08 $21.19 $21.70 $20.94 $21.51 $20.69 2,447,586
2021-01-07 $21.47 $21.55 $21.03 $21.11 $20.30 2,717,607
2021-01-06 $21.56 $21.80 $21.27 $21.54 $20.72 3,040,766
2021-01-05 $21.45 $21.58 $21.18 $21.53 $20.71 2,485,104
2021-01-04 $21.93 $21.98 $21.35 $21.38 $20.56 2,226,191
2020-12-31 $21.97 $22.04 $21.75 $21.92 $21.08 1,205,850
2020-12-30 $22.23 $22.40 $21.90 $21.96 $21.12 1,278,499
2020-12-29 $22.83 $22.83 $22.13 $22.26 $21.41 1,240,439
2020-12-28 $22.53 $22.88 $22.45 $22.62 $21.76 1,272,809
2020-12-24 $22.28 $22.48 $22.21 $22.45 $21.59 744,297
2020-12-23 $22.44 $22.53 $22.12 $22.23 $21.38 1,792,509
2020-12-22 $22.61 $22.70 $22.26 $22.37 $21.52 1,559,656
2020-12-21 $22.73 $22.88 $22.40 $22.60 $21.74 1,494,982
2020-12-18 $22.87 $23.09 $22.82 $22.94 $22.06 3,353,405
2020-12-17 $22.61 $22.80 $22.46 $22.80 $21.93 1,300,366
2020-12-16 $22.85 $22.97 $22.51 $22.52 $21.66 1,596,238
2020-12-15 $22.57 $23.08 $22.48 $22.87 $22.00 3,199,160
2020-12-14 $22.28 $22.63 $22.21 $22.46 $21.60 2,035,712
2020-12-11 $22.06 $22.39 $21.93 $22.06 $21.22 2,135,119
2020-12-10 $22.49 $22.50 $21.96 $22.18 $21.33 1,512,775
2020-12-09 $21.95 $22.58 $21.92 $22.51 $21.65 1,857,618
2020-12-08 $22.09 $22.22 $21.82 $21.95 $21.11 1,177,650
2020-12-07 $22.14 $22.24 $21.90 $22.02 $21.18 1,093,814
2020-12-04 $21.91 $22.28 $21.86 $22.19 $21.34 1,375,215
2020-12-03 $21.71 $22.02 $21.65 $21.81 $20.98 1,471,884
2020-12-02 $22.03 $22.05 $21.43 $21.72 $20.89 2,203,619
2020-12-01 $22.15 $22.26 $21.77 $22.13 $21.29 1,973,557
2020-11-30 $22.11 $22.11 $21.65 $21.99 $21.15 2,065,891
2020-11-27 $22.19 $22.34 $22.06 $22.15 $21.24 939,242
2020-11-25 $22.29 $22.45 $22.10 $22.17 $21.26 1,642,322
2020-11-24 $22.18 $22.40 $22.00 $22.34 $21.42 2,478,405
2020-11-23 $22.65 $22.77 $21.90 $21.97 $21.06 3,688,914
2020-11-20 $22.50 $22.63 $22.31 $22.51 $21.58 1,669,765
2020-11-19 $22.19 $22.59 $22.08 $22.58 $21.65 2,090,589
2020-11-18 $22.73 $22.75 $22.10 $22.20 $21.28 3,455,677
2020-11-17 $23.13 $23.30 $22.75 $22.78 $21.84 1,809,174
2020-11-16 $22.93 $23.19 $22.72 $23.17 $22.21 2,066,271
2020-11-13 $23.01 $23.20 $22.67 $22.68 $21.75 1,649,768
2020-11-12 $23.47 $23.58 $22.87 $23.03 $22.08 3,334,185
2020-11-11 $22.82 $23.25 $22.52 $23.21 $22.25 3,695,905
2020-11-10 $22.46 $22.91 $22.16 $22.74 $21.80 3,092,202
2020-11-09 $22.96 $23.11 $22.29 $22.43 $21.51 4,357,121
2020-11-06 $22.12 $23.63 $21.96 $22.24 $21.32 4,297,427
2020-11-05 $22.29 $22.72 $21.44 $22.18 $21.27 6,213,884
2020-11-04 $22.28 $22.56 $21.70 $21.79 $20.89 7,854,187
2020-11-03 $22.39 $23.35 $22.20 $23.14 $22.19 4,327,547
2020-11-02 $21.94 $22.67 $21.90 $22.14 $21.23 3,236,840
2020-10-30 $22.13 $22.47 $21.69 $21.85 $20.95 2,346,098
2020-10-29 $22.30 $22.68 $22.02 $22.30 $21.38 2,323,785
2020-10-28 $23.19 $23.19 $22.28 $22.28 $21.36 2,180,064
2020-10-27 $23.32 $23.62 $23.17 $23.53 $22.56 1,811,413
2020-10-26 $23.62 $23.78 $23.01 $23.30 $22.34 3,681,095
2020-10-23 $24.23 $24.23 $23.65 $23.68 $22.70 2,115,186
2020-10-22 $23.91 $24.19 $23.55 $24.14 $23.14 2,921,181
2020-10-21 $23.98 $24.06 $23.75 $23.93 $22.94 1,149,708
2020-10-20 $24.23 $24.33 $23.91 $23.98 $22.99 1,808,439
2020-10-19 $24.30 $24.38 $23.94 $24.02 $23.03 1,219,742
2020-10-16 $24.82 $24.91 $24.16 $24.19 $23.19 1,440,485
2020-10-15 $23.88 $24.74 $23.76 $24.71 $23.69 1,659,740
2020-10-14 $24.10 $24.23 $23.93 $24.11 $23.12 1,133,455
2020-10-13 $23.77 $24.19 $23.66 $24.08 $23.09 1,701,139
2020-10-12 $24.41 $24.45 $23.79 $23.81 $22.83 1,938,435
2020-10-09 $23.96 $24.70 $23.86 $24.31 $23.31 4,300,262
2020-10-08 $23.38 $23.87 $23.38 $23.79 $22.80 1,855,794
2020-10-07 $23.25 $23.40 $23.11 $23.29 $22.33 1,921,452
2020-10-06 $23.65 $23.82 $22.91 $23.00 $22.05 2,038,462
2020-10-05 $23.04 $23.66 $23.04 $23.55 $22.58 1,910,048
2020-10-02 $22.39 $23.34 $22.33 $23.18 $22.22 2,011,556
2020-10-01 $22.44 $22.95 $22.40 $22.86 $21.92 2,397,703
2020-09-30 $22.40 $22.58 $22.23 $22.30 $21.38 2,459,770
2020-09-29 $22.08 $22.44 $21.74 $22.35 $21.43 3,184,323
2020-09-28 $21.50 $22.20 $21.50 $22.15 $21.24 2,661,931
2020-09-25 $21.20 $21.46 $21.03 $21.34 $20.46 2,070,566
2020-09-24 $21.00 $21.56 $20.77 $21.20 $20.33 3,612,685
2020-09-23 $21.05 $21.39 $20.75 $21.01 $20.14 4,406,175
2020-09-22 $20.69 $21.09 $20.51 $21.07 $20.20 3,501,396
2020-09-21 $20.65 $20.76 $20.23 $20.66 $19.81 2,080,996
2020-09-18 $21.26 $21.53 $20.87 $20.96 $20.09 4,219,241
2020-09-17 $20.91 $21.48 $20.85 $21.25 $20.37 3,695,075
2020-09-16 $21.89 $21.89 $20.95 $21.11 $20.24 4,445,075
2020-09-15 $22.10 $22.26 $21.75 $21.86 $20.96 2,596,805
2020-09-14 $21.63 $22.10 $21.63 $22.03 $21.12 3,640,814
2020-09-11 $22.01 $22.01 $21.17 $21.47 $20.59 2,329,090
2020-09-10 $22.55 $23.04 $21.84 $21.85 $20.95 2,794,597
2020-09-09 $22.00 $22.61 $21.83 $22.50 $21.57 2,847,734
2020-09-08 $21.43 $22.05 $21.23 $21.85 $20.95 3,442,491
2020-09-04 $22.20 $22.38 $21.41 $21.58 $20.69 3,352,744
2020-09-03 $21.95 $22.48 $21.65 $21.95 $21.05 4,282,841
2020-09-02 $21.01 $22.08 $21.01 $21.97 $21.06 3,815,808
2020-09-01 $20.94 $21.16 $20.74 $20.95 $20.09 2,930,926
2020-08-31 $21.60 $21.64 $20.93 $20.94 $20.08 2,666,316
2020-08-28 $21.66 $21.87 $21.42 $21.72 $20.78 2,586,863
2020-08-27 $21.27 $21.80 $21.25 $21.51 $20.57 2,322,333
2020-08-26 $21.43 $21.45 $21.10 $21.24 $20.32 2,373,660
2020-08-25 $21.54 $21.59 $21.22 $21.42 $20.49 3,160,478
2020-08-24 $21.83 $21.91 $21.24 $21.45 $20.52 3,940,707
2020-08-21 $21.80 $22.06 $21.63 $21.79 $20.84 2,611,272
2020-08-20 $21.00 $21.90 $20.89 $21.68 $20.74 4,174,672
2020-08-19 $21.52 $21.79 $21.16 $21.18 $20.26 5,193,134
2020-08-18 $21.28 $21.68 $21.13 $21.59 $20.65 7,570,959
2020-08-17 $21.85 $21.85 $20.93 $21.31 $20.38 6,732,937
2020-08-14 $22.28 $22.52 $21.90 $21.99 $21.03 4,268,751
2020-08-13 $22.25 $22.80 $22.17 $22.37 $21.40 2,328,786
2020-08-12 $22.26 $22.37 $22.03 $22.19 $21.22 2,327,124
2020-08-11 $22.12 $22.43 $21.55 $22.07 $21.11 3,406,173
2020-08-10 $22.34 $22.62 $21.67 $21.98 $21.02 3,014,367
2020-08-07 $22.19 $22.70 $22.10 $22.34 $21.37 2,612,241
2020-08-06 $22.62 $22.62 $21.95 $22.25 $21.28 5,247,605
2020-08-05 $23.78 $23.89 $22.06 $22.39 $21.42 6,139,847
2020-08-04 $23.29 $23.84 $23.22 $23.81 $22.77 3,666,407
2020-08-03 $23.39 $23.41 $22.97 $23.05 $22.05 3,654,521
2020-07-31 $23.27 $23.27 $22.65 $23.18 $22.17 2,639,097
2020-07-30 $23.22 $23.30 $22.74 $23.15 $22.14 2,863,853
2020-07-29 $23.32 $23.55 $23.11 $23.43 $22.41 2,801,372
2020-07-28 $23.62 $23.83 $22.90 $22.91 $21.91 3,525,616
2020-07-27 $23.64 $23.89 $23.39 $23.82 $22.78 1,818,696
2020-07-24 $23.00 $23.58 $22.74 $23.45 $22.43 3,991,569
2020-07-23 $23.36 $23.54 $22.79 $23.12 $22.11 2,199,436
2020-07-22 $22.69 $23.42 $22.69 $23.35 $22.33 2,053,239
2020-07-21 $22.70 $23.26 $22.61 $22.81 $21.82 2,807,064
2020-07-20 $22.20 $22.40 $21.96 $22.28 $21.31 1,488,172
2020-07-17 $22.26 $22.47 $22.05 $22.41 $21.44 1,295,939
2020-07-16 $22.11 $22.38 $22.00 $22.23 $21.26 1,595,963
2020-07-15 $22.08 $22.52 $21.93 $22.45 $21.47 2,360,984
2020-07-14 $21.54 $21.77 $21.27 $21.72 $20.78 1,522,982
2020-07-13 $22.21 $22.40 $21.41 $21.43 $20.50 1,935,580
2020-07-10 $21.72 $22.05 $21.56 $21.99 $21.03 1,520,912
2020-07-09 $22.24 $22.25 $21.55 $21.63 $20.69 2,567,135
2020-07-08 $21.95 $22.42 $21.87 $22.21 $21.24 1,625,804
2020-07-07 $22.47 $22.69 $21.89 $21.96 $21.00 1,807,012
2020-07-06 $22.23 $22.88 $22.11 $22.74 $21.75 2,902,404
2020-07-02 $22.52 $22.61 $21.81 $21.89 $20.94 2,349,644
2020-07-01 $21.68 $22.38 $21.50 $22.26 $21.29 2,997,558
2020-06-30 $21.62 $22.07 $21.41 $21.78 $20.83 5,399,500
2020-06-29 $21.24 $21.96 $20.82 $21.66 $20.72 2,443,000
2020-06-26 $20.83 $21.30 $20.74 $21.06 $20.14 4,386,588
2020-06-25 $20.91 $21.21 $20.78 $20.93 $20.02 2,677,278
2020-06-24 $21.72 $21.89 $20.93 $21.24 $20.32 3,241,828
2020-06-23 $22.15 $22.17 $21.67 $21.91 $20.96 2,461,526
2020-06-22 $21.71 $22.11 $21.51 $21.95 $21.00 1,846,203
2020-06-19 $22.32 $22.46 $21.71 $21.86 $20.91 3,495,664
2020-06-18 $21.74 $22.11 $21.42 $22.05 $21.09 2,144,940
2020-06-17 $22.15 $22.29 $21.73 $21.82 $20.87 2,536,530
2020-06-16 $22.50 $22.50 $21.70 $22.04 $21.08 2,476,135
2020-06-15 $20.83 $21.94 $20.70 $21.87 $20.92 2,483,969
2020-06-12 $21.92 $22.00 $20.98 $21.74 $20.79 2,474,909
2020-06-11 $20.94 $21.73 $20.72 $21.16 $20.24 2,778,114
2020-06-10 $23.31 $23.33 $22.03 $22.24 $21.27 3,599,949
2020-06-09 $22.60 $23.37 $22.43 $23.04 $22.04 2,629,825
2020-06-08 $23.30 $23.34 $22.15 $22.65 $21.66 3,740,778
2020-06-05 $22.71 $23.44 $22.64 $22.85 $21.86 3,511,584
2020-06-04 $22.24 $22.39 $21.72 $21.94 $20.99 3,169,897
2020-06-03 $22.13 $22.59 $21.84 $22.18 $21.22 3,046,006
2020-06-02 $21.95 $22.07 $21.50 $21.94 $20.99 3,286,652
2020-06-01 $21.31 $22.00 $21.31 $21.90 $20.95 2,720,960
2020-05-29 $21.08 $21.57 $21.05 $21.26 $20.34 2,890,206
2020-05-28 $21.87 $21.91 $21.11 $21.23 $20.26 2,566,884
2020-05-27 $21.03 $21.82 $20.70 $21.78 $20.78 3,248,331
2020-05-26 $21.47 $21.61 $20.64 $20.70 $19.75 3,186,392
2020-05-22 $20.83 $20.99 $20.48 $20.86 $19.91 1,763,604
2020-05-21 $20.30 $21.07 $20.30 $20.86 $19.91 2,802,254
2020-05-20 $20.62 $20.69 $20.26 $20.46 $19.52 3,108,019
2020-05-19 $20.48 $20.69 $20.02 $20.12 $19.20 4,011,339
2020-05-18 $21.60 $21.81 $20.34 $20.57 $19.63 4,412,483
2020-05-15 $20.45 $21.03 $20.37 $20.86 $19.91 4,942,969
2020-05-14 $20.01 $20.66 $19.51 $20.64 $19.70 7,711,408
2020-05-13 $20.48 $20.93 $19.60 $19.88 $18.97 4,044,711
2020-05-12 $21.31 $21.59 $20.78 $20.78 $19.83 4,435,269
2020-05-11 $21.12 $21.36 $20.82 $21.12 $20.15 5,046,507
2020-05-08 $20.85 $21.55 $20.60 $21.44 $20.46 5,548,801
2020-05-07 $20.63 $20.86 $20.11 $20.48 $19.54 4,919,203
2020-05-06 $20.59 $20.83 $19.61 $20.21 $19.29 7,874,814
2020-05-05 $19.00 $19.16 $18.51 $18.81 $17.95 8,098,837
2020-05-04 $18.88 $19.29 $18.73 $19.28 $18.40 3,723,084
2020-05-01 $19.17 $19.46 $18.90 $19.46 $18.57 3,140,916
2020-04-30 $19.80 $20.30 $19.45 $19.86 $18.95 3,821,640
2020-04-29 $20.29 $21.06 $20.12 $20.44 $19.50 7,128,035
2020-04-28 $20.45 $20.56 $19.47 $19.79 $18.88 3,269,808
2020-04-27 $19.27 $19.93 $19.15 $19.81 $18.90 6,424,507
2020-04-24 $18.33 $18.96 $18.13 $18.91 $18.04 4,205,496
2020-04-23 $18.55 $18.59 $17.95 $18.23 $17.40 4,401,525
2020-04-22 $17.78 $18.41 $17.67 $18.28 $17.44 3,032,694
2020-04-21 $17.61 $18.04 $17.25 $17.42 $16.62 4,165,587
2020-04-20 $17.91 $18.46 $17.60 $18.06 $17.23 4,967,598
2020-04-17 $18.14 $18.48 $17.42 $18.40 $17.56 4,952,725
2020-04-16 $16.72 $17.42 $16.23 $17.28 $16.49 6,353,131
2020-04-15 $16.23 $16.93 $16.00 $16.74 $15.97 5,330,208
2020-04-14 $16.96 $17.54 $16.96 $17.17 $16.38 3,958,707
2020-04-13 $17.00 $17.14 $16.02 $16.57 $15.81 3,101,217
2020-04-09 $16.78 $17.49 $16.35 $16.97 $16.19 8,392,852
2020-04-08 $15.25 $16.51 $15.09 $16.04 $15.31 7,120,853
2020-04-07 $15.65 $16.31 $14.62 $14.90 $14.22 7,156,580
2020-04-06 $13.75 $14.85 $13.53 $14.44 $13.78 5,574,386
2020-04-03 $13.42 $13.42 $12.34 $13.06 $12.46 6,299,487
2020-04-02 $13.75 $14.09 $12.77 $13.35 $12.74 10,196,153
2020-04-01 $14.19 $14.45 $13.60 $13.97 $13.33 6,165,868
2020-03-31 $15.00 $15.32 $14.62 $14.88 $14.20 5,547,713
2020-03-30 $13.78 $15.00 $13.33 $14.97 $14.29 7,415,721
2020-03-27 $13.14 $14.58 $12.76 $14.07 $13.43 8,961,552
2020-03-26 $14.49 $15.13 $13.68 $13.95 $13.31 10,686,175
2020-03-25 $14.33 $15.45 $13.35 $14.42 $13.76 10,945,880
2020-03-24 $12.73 $14.21 $12.25 $14.06 $13.42 8,108,174
2020-03-23 $10.82 $12.12 $10.02 $11.42 $10.90 8,200,368
2020-03-20 $11.16 $12.87 $10.84 $10.94 $10.44 11,585,449
2020-03-19 $7.64 $10.76 $7.05 $10.66 $10.17 11,777,184
2020-03-18 $9.78 $9.87 $6.82 $7.47 $7.13 11,904,355
2020-03-17 $12.66 $12.66 $10.09 $10.50 $10.02 10,370,528
2020-03-16 $14.69 $15.00 $12.34 $12.35 $11.79 6,443,610
2020-03-13 $16.72 $17.22 $16.00 $16.80 $16.03 5,048,173
2020-03-12 $16.48 $16.48 $15.26 $15.62 $14.91 5,172,272
2020-03-11 $19.24 $19.52 $17.67 $18.02 $17.20 4,773,351
2020-03-10 $19.22 $19.94 $18.66 $19.81 $18.90 5,206,456
2020-03-09 $17.91 $18.87 $17.85 $18.65 $17.80 4,631,071
2020-03-06 $18.65 $19.31 $18.18 $19.19 $18.31 4,000,374
2020-03-05 $19.56 $19.68 $19.01 $19.27 $18.39 3,636,909
2020-03-04 $19.62 $20.07 $19.16 $20.05 $19.13 5,969,649
2020-03-03 $19.76 $20.13 $18.89 $19.16 $18.28 4,500,699
2020-03-02 $19.25 $19.63 $18.41 $19.62 $18.72 7,431,703
2020-02-28 $19.51 $19.68 $18.75 $18.88 $18.02 8,359,381
2020-02-27 $21.58 $22.02 $20.05 $20.08 $19.04 4,721,795
2020-02-26 $22.50 $23.59 $21.82 $21.89 $20.76 6,213,851
2020-02-25 $23.55 $24.04 $22.94 $22.96 $21.77 5,391,744
2020-02-24 $23.50 $23.78 $23.33 $23.39 $22.18 2,945,794
2020-02-21 $23.55 $23.98 $23.45 $23.94 $22.70 5,200,640
2020-02-20 $23.32 $23.62 $23.11 $23.60 $22.38 1,641,722
2020-02-19 $23.24 $23.53 $23.20 $23.31 $22.10 1,419,022
2020-02-18 $22.99 $23.30 $22.84 $23.21 $22.01 1,656,271
2020-02-14 $22.92 $23.02 $22.85 $22.91 $21.72 1,146,089
2020-02-13 $22.75 $22.96 $22.65 $22.91 $21.72 1,640,184
2020-02-12 $22.59 $22.88 $22.51 $22.88 $21.70 2,407,983
2020-02-11 $22.26 $22.55 $22.25 $22.48 $21.32 3,029,149
2020-02-10 $22.01 $22.32 $21.99 $22.16 $21.01 2,449,129
2020-02-07 $21.84 $22.11 $21.78 $21.94 $20.80 3,381,272
2020-02-06 $22.34 $22.39 $21.65 $21.90 $20.77 3,670,536
2020-02-05 $22.47 $22.55 $22.26 $22.28 $21.13 1,802,820
2020-02-04 $22.02 $22.57 $21.97 $22.37 $21.21 2,253,229
2020-02-03 $21.73 $22.16 $21.73 $21.93 $20.79 1,812,426
2020-01-31 $21.96 $22.03 $21.59 $21.67 $20.55 1,746,191
2020-01-30 $21.85 $22.04 $21.84 $21.91 $20.77 1,140,273
2020-01-29 $21.86 $22.14 $21.58 $22.03 $20.89 1,916,406
2020-01-28 $22.16 $22.26 $21.77 $21.79 $20.66 2,411,776
2020-01-27 $21.77 $22.26 $21.75 $22.06 $20.92 2,274,671
2020-01-24 $22.28 $22.40 $21.92 $22.09 $20.95 2,270,580
2020-01-23 $21.86 $22.22 $21.78 $22.20 $21.05 2,428,218
2020-01-22 $21.79 $22.13 $21.78 $21.99 $20.85 2,767,965
2020-01-21 $21.62 $21.75 $21.51 $21.66 $20.54 1,833,588
2020-01-17 $21.55 $21.82 $21.53 $21.69 $20.57 1,635,757
2020-01-16 $21.60 $21.70 $21.42 $21.51 $20.40 1,639,652
2020-01-15 $21.38 $21.69 $21.38 $21.58 $20.46 1,850,332
2020-01-14 $21.40 $21.53 $21.29 $21.42 $20.31 2,337,984
2020-01-13 $21.53 $21.58 $21.12 $21.35 $20.24 3,544,428
2020-01-10 $21.83 $21.84 $21.56 $21.62 $20.50 2,968,939
2020-01-09 $21.86 $22.03 $21.73 $21.77 $20.64 1,950,575
2020-01-08 $21.91 $22.06 $21.72 $21.72 $20.60 2,155,514
2020-01-07 $22.09 $22.12 $21.81 $21.96 $20.82 2,382,350
2020-01-06 $22.22 $22.26 $21.84 $22.13 $20.98 2,329,696
2020-01-03 $22.25 $22.50 $22.22 $22.38 $21.22 1,660,117
2020-01-02 $22.21 $22.37 $21.96 $22.34 $21.18 2,359,698
2019-12-31 $22.13 $22.31 $22.07 $22.21 $21.06 2,055,350
2019-12-30 $22.14 $22.19 $21.83 $22.16 $21.01 2,249,574
2019-12-27 $22.14 $22.25 $21.96 $22.16 $21.01 1,704,661
2019-12-26 $22.20 $22.29 $22.09 $22.14 $20.99 1,353,056
2019-12-24 $22.04 $22.18 $22.00 $22.17 $21.02 623,831
2019-12-23 $22.30 $22.33 $22.01 $22.02 $20.88 1,259,514
2019-12-20 $22.18 $22.36 $22.11 $22.26 $21.11 3,449,981
2019-12-19 $21.98 $22.20 $21.87 $22.11 $20.97 2,488,845
2019-12-18 $22.31 $22.38 $21.92 $22.00 $20.86 1,986,900
2019-12-17 $22.11 $22.38 $21.98 $22.37 $21.21 2,524,113
2019-12-16 $22.00 $22.24 $21.86 $22.11 $20.97 3,526,152
2019-12-13 $21.57 $21.92 $21.47 $21.84 $20.71 1,883,655
2019-12-12 $21.45 $21.82 $21.43 $21.51 $20.40 2,157,659
2019-12-11 $21.55 $21.69 $21.38 $21.51 $20.40 1,781,490
2019-12-10 $21.72 $21.72 $21.41 $21.49 $20.38 2,585,524
2019-12-09 $21.57 $21.82 $21.51 $21.70 $20.58 2,008,047
2019-12-06 $21.76 $21.77 $21.38 $21.56 $20.44 2,513,563
2019-12-05 $21.45 $21.59 $21.27 $21.50 $20.39 2,219,247
2019-12-04 $21.45 $21.63 $21.25 $21.43 $20.32 2,760,807
2019-12-03 $21.78 $21.83 $21.38 $21.39 $20.28 3,019,219
2019-12-02 $21.81 $22.08 $21.56 $21.99 $20.85 3,640,993
2019-11-29 $21.68 $21.77 $21.42 $21.44 $20.33 1,149,028
2019-11-27 $21.60 $21.96 $21.57 $21.80 $20.56 1,955,800
2019-11-26 $21.55 $21.65 $21.34 $21.56 $20.33 2,502,062
2019-11-25 $21.25 $21.59 $21.18 $21.49 $20.26 3,949,898
2019-11-22 $20.46 $20.95 $20.39 $20.92 $19.73 2,573,977
2019-11-21 $20.76 $20.84 $20.32 $20.35 $19.19 2,763,699
2019-11-20 $20.59 $20.87 $20.59 $20.71 $19.53 3,112,314
2019-11-19 $20.65 $20.84 $20.49 $20.61 $19.43 3,754,126
2019-11-18 $20.59 $20.90 $20.38 $20.46 $19.29 3,308,811
2019-11-15 $20.89 $20.95 $20.43 $20.60 $19.42 7,057,214
2019-11-14 $20.91 $21.05 $20.85 $20.91 $19.72 1,991,833
2019-11-13 $20.59 $20.99 $20.52 $20.92 $19.73 2,110,050
2019-11-12 $20.77 $20.89 $20.63 $20.66 $19.48 1,889,765
2019-11-11 $20.68 $21.09 $20.64 $20.80 $19.61 1,928,046
2019-11-08 $21.12 $21.40 $20.58 $20.65 $19.47 3,309,930
2019-11-07 $20.85 $21.01 $20.63 $20.98 $19.78 2,950,532
2019-11-06 $21.73 $21.75 $20.61 $20.77 $19.59 4,923,568
2019-11-05 $20.57 $20.85 $20.56 $20.84 $19.65 3,459,969
2019-11-04 $20.78 $20.90 $20.36 $20.56 $19.39 3,185,677
2019-11-01 $21.25 $21.32 $20.66 $20.73 $19.55 3,765,006
2019-10-31 $21.23 $21.32 $21.10 $21.18 $19.97 2,172,192
2019-10-30 $21.08 $21.16 $20.85 $21.15 $19.94 1,711,325
2019-10-29 $20.97 $21.16 $20.91 $21.04 $19.84 1,560,697
2019-10-28 $21.32 $21.48 $20.89 $20.93 $19.74 3,077,796
2019-10-25 $21.27 $21.48 $21.24 $21.33 $20.11 1,733,655
2019-10-24 $21.66 $21.67 $21.27 $21.32 $20.10 2,403,760
2019-10-23 $21.57 $21.64 $21.35 $21.46 $20.24 3,784,454
2019-10-22 $21.58 $21.93 $21.48 $21.65 $20.41 4,194,308
2019-10-21 $21.74 $21.84 $21.54 $21.59 $20.36 2,507,027
2019-10-18 $21.38 $21.65 $21.30 $21.60 $20.37 3,626,630
2019-10-17 $21.29 $21.44 $21.16 $21.39 $20.17 3,109,464
2019-10-16 $20.85 $21.35 $20.76 $21.25 $20.04 4,187,906
2019-10-15 $21.13 $21.33 $20.75 $20.90 $19.71 5,183,394
2019-10-14 $20.70 $21.18 $20.65 $21.15 $19.94 7,789,894
2019-10-11 $20.94 $21.44 $20.12 $20.78 $19.59 12,117,546
2019-10-10 $20.09 $20.30 $19.98 $19.99 $18.85 2,391,745
2019-10-09 $20.05 $20.22 $20.03 $20.11 $18.96 2,457,705
2019-10-08 $20.09 $20.14 $19.76 $19.99 $18.85 3,104,410
2019-10-07 $20.43 $20.51 $20.10 $20.11 $18.96 3,130,764
2019-10-04 $20.21 $20.71 $20.21 $20.69 $19.51 4,170,811
2019-10-03 $20.05 $20.31 $19.93 $20.27 $19.11 3,924,524
2019-10-02 $20.02 $20.28 $19.89 $19.92 $18.78 3,683,711
2019-10-01 $20.04 $20.16 $19.95 $20.05 $18.91 2,027,583
2019-09-30 $20.01 $20.10 $19.87 $19.98 $18.84 2,710,983
2019-09-27 $20.08 $20.25 $19.84 $20.01 $18.87 1,934,499
2019-09-26 $20.21 $20.25 $19.98 $20.03 $18.89 2,975,380
2019-09-25 $20.18 $20.40 $20.11 $20.18 $19.03 5,746,547
2019-09-24 $20.54 $20.56 $20.13 $20.19 $19.04 3,797,925
2019-09-23 $20.66 $20.86 $20.44 $20.47 $19.30 3,307,030
2019-09-20 $20.71 $20.97 $20.60 $20.76 $19.58 4,549,668
2019-09-19 $20.24 $20.59 $20.24 $20.55 $19.38 4,310,569
2019-09-18 $20.05 $20.37 $19.88 $20.11 $18.96 3,892,004
2019-09-17 $19.56 $20.35 $19.56 $20.09 $18.94 4,914,224
2019-09-16 $19.32 $19.79 $19.24 $19.56 $18.44 3,249,496
2019-09-13 $19.79 $20.00 $19.34 $19.42 $18.31 2,940,986
2019-09-12 $19.78 $19.99 $19.58 $19.65 $18.53 3,956,027
2019-09-11 $19.81 $19.85 $19.41 $19.62 $18.50 5,154,925
2019-09-10 $20.18 $20.47 $19.09 $19.71 $18.59 17,234,282
2019-09-09 $22.48 $22.48 $21.91 $21.95 $20.70 3,203,814
2019-09-06 $22.75 $22.84 $22.34 $22.38 $21.10 2,369,104
2019-09-05 $22.42 $22.80 $22.39 $22.79 $21.49 2,254,283
2019-09-04 $22.07 $22.32 $21.98 $22.25 $20.98 2,785,944
2019-09-03 $21.91 $22.04 $21.71 $21.82 $20.58 3,909,536
2019-08-30 $22.19 $22.20 $21.96 $22.00 $20.74 1,972,394
2019-08-29 $21.84 $22.20 $21.70 $22.14 $20.78 2,347,245
2019-08-28 $21.40 $21.76 $21.40 $21.67 $20.34 2,404,858
2019-08-27 $21.65 $21.78 $21.21 $21.47 $20.15 2,608,121
2019-08-26 $21.25 $21.56 $21.06 $21.53 $20.21 2,366,081
2019-08-23 $21.19 $21.42 $21.03 $21.08 $19.79 3,742,548
2019-08-22 $20.83 $21.35 $20.83 $21.19 $19.89 3,755,129
2019-08-21 $20.50 $20.92 $20.44 $20.82 $19.54 2,332,262
2019-08-20 $20.40 $20.80 $20.35 $20.67 $19.40 2,280,535
2019-08-19 $20.10 $20.63 $19.95 $20.43 $19.18 2,393,544
2019-08-16 $19.78 $20.21 $19.75 $19.95 $18.73 4,524,159
2019-08-15 $19.82 $20.06 $19.75 $19.79 $18.58 2,820,109
2019-08-14 $19.45 $19.80 $19.41 $19.69 $18.48 2,274,867
2019-08-13 $19.52 $19.90 $19.51 $19.66 $18.45 2,492,304
2019-08-12 $19.82 $19.84 $19.38 $19.50 $18.30 2,793,104
2019-08-09 $19.87 $19.97 $19.45 $19.84 $18.62 3,908,751
2019-08-08 $19.68 $20.30 $19.35 $19.96 $18.74 7,489,634
2019-08-07 $18.71 $19.59 $18.66 $19.58 $18.38 8,849,130
2019-08-06 $17.76 $18.31 $17.71 $18.10 $16.99 6,265,435
2019-08-05 $17.93 $18.07 $17.54 $17.67 $16.59 4,218,237
2019-08-02 $18.11 $18.21 $17.96 $18.09 $16.98 1,742,256
2019-08-01 $18.17 $18.27 $17.92 $18.12 $17.01 1,863,586
2019-07-31 $18.45 $18.51 $17.98 $18.19 $17.07 1,908,213
2019-07-30 $18.50 $18.63 $18.37 $18.48 $17.35 2,307,521
2019-07-29 $18.88 $18.88 $18.53 $18.60 $17.46 2,577,621
2019-07-26 $19.03 $19.12 $18.92 $18.95 $17.79 3,115,458
2019-07-25 $18.83 $18.91 $18.71 $18.86 $17.70 1,949,513
2019-07-24 $18.80 $18.91 $18.73 $18.76 $17.61 1,528,810
2019-07-23 $18.88 $18.99 $18.48 $18.76 $17.61 2,779,082
2019-07-22 $19.15 $19.17 $18.82 $18.84 $17.68 2,408,588
2019-07-19 $19.30 $19.38 $19.15 $19.16 $17.99 1,747,473
2019-07-18 $19.16 $19.32 $19.01 $19.30 $18.12 1,606,954
2019-07-17 $19.24 $19.26 $19.01 $19.11 $17.94 1,299,542
2019-07-16 $19.20 $19.35 $19.11 $19.21 $18.03 1,534,197
2019-07-15 $19.55 $19.58 $19.16 $19.23 $18.05 1,896,635
2019-07-12 $19.44 $19.60 $19.26 $19.55 $18.35 2,124,358
2019-07-11 $19.54 $19.61 $19.22 $19.44 $18.25 1,857,357
2019-07-10 $19.65 $19.71 $19.45 $19.52 $18.32 1,320,266
2019-07-09 $19.71 $19.73 $19.47 $19.64 $18.44 1,138,675
2019-07-08 $19.73 $19.84 $19.61 $19.66 $18.45 1,324,265
2019-07-05 $19.78 $19.84 $19.63 $19.81 $18.60 1,187,393
2019-07-03 $19.43 $19.83 $19.43 $19.79 $18.58 807,468
2019-07-02 $19.15 $19.48 $19.08 $19.46 $18.27 1,974,719
2019-07-01 $19.72 $19.72 $19.03 $19.15 $17.98 3,277,609
2019-06-28 $19.51 $19.91 $19.49 $19.58 $18.38 2,228,473
2019-06-27 $19.55 $19.67 $19.36 $19.49 $18.29 2,443,045
2019-06-26 $19.47 $19.60 $19.11 $19.50 $18.30 3,271,076
2019-06-25 $19.26 $19.51 $19.10 $19.47 $18.28 3,117,446
2019-06-24 $19.46 $19.49 $18.98 $19.15 $17.98 3,573,571
2019-06-21 $19.52 $19.63 $19.35 $19.37 $18.18 1,818,227
2019-06-20 $19.60 $19.60 $19.37 $19.54 $18.34 1,717,394
2019-06-19 $19.42 $19.54 $19.34 $19.52 $18.32 1,245,035
2019-06-18 $19.33 $19.70 $19.29 $19.42 $18.23 2,074,028
2019-06-17 $18.94 $19.52 $18.94 $19.32 $18.14 1,826,029
2019-06-14 $19.50 $19.58 $19.38 $19.40 $18.21 1,845,593
2019-06-13 $19.49 $19.59 $19.40 $19.48 $18.29 1,691,572
2019-06-12 $19.36 $19.50 $19.24 $19.38 $18.19 1,906,871
2019-06-11 $19.54 $19.63 $19.32 $19.43 $18.24 4,083,952
2019-06-10 $19.91 $19.97 $19.29 $19.50 $18.30 3,521,316
2019-06-07 $19.87 $20.14 $19.66 $19.88 $18.66 2,663,834
2019-06-06 $19.48 $19.82 $19.43 $19.77 $18.56 2,144,947
2019-06-05 $19.33 $19.50 $19.21 $19.42 $18.23 2,343,479
2019-06-04 $18.70 $19.30 $18.68 $19.29 $18.11 2,452,967
2019-06-03 $18.42 $18.65 $18.35 $18.63 $17.49 2,751,458
2019-05-31 $18.28 $18.51 $18.22 $18.39 $17.26 2,248,706
2019-05-30 $18.47 $18.59 $18.36 $18.43 $17.21 2,148,783
2019-05-29 $18.54 $18.58 $18.11 $18.40 $17.18 3,345,072
2019-05-28 $19.00 $19.09 $18.51 $18.54 $17.31 2,815,525
2019-05-24 $19.08 $19.11 $18.94 $18.97 $17.71 1,520,515
2019-05-23 $19.02 $19.11 $18.78 $19.01 $17.75 2,394,512
2019-05-22 $18.90 $19.17 $18.90 $19.09 $17.82 3,545,818
2019-05-21 $18.67 $19.06 $18.67 $18.97 $17.71 2,956,600
2019-05-20 $18.66 $18.75 $18.60 $18.62 $17.38 1,855,338
2019-05-17 $18.62 $18.91 $18.56 $18.73 $17.49 3,086,663
2019-05-16 $18.66 $19.00 $18.56 $18.72 $17.48 3,028,190
2019-05-15 $18.44 $18.75 $18.38 $18.66 $17.42 2,301,946
2019-05-14 $18.63 $18.69 $18.48 $18.50 $17.27 3,793,150
2019-05-13 $18.70 $18.74 $18.50 $18.63 $17.39 2,556,439
2019-05-10 $18.72 $18.90 $18.56 $18.85 $17.60 2,480,113
2019-05-09 $19.22 $19.25 $18.59 $18.81 $17.56 5,589,692
2019-05-08 $18.71 $19.45 $18.42 $19.20 $17.93 7,163,379
2019-05-07 $18.52 $18.70 $18.31 $18.47 $17.24 4,387,820
2019-05-06 $18.38 $18.74 $18.38 $18.59 $17.36 3,870,411
2019-05-03 $18.48 $18.53 $18.29 $18.43 $17.21 3,977,214
2019-05-02 $18.59 $18.72 $18.27 $18.42 $17.20 3,742,393
2019-05-01 $18.65 $18.73 $18.52 $18.62 $17.38 1,809,998
2019-04-30 $18.68 $18.73 $18.52 $18.61 $17.37 1,945,790
2019-04-29 $18.75 $18.82 $18.49 $18.71 $17.47 2,410,399
2019-04-26 $18.81 $19.00 $18.54 $18.76 $17.51 2,693,433
2019-04-25 $18.45 $18.76 $18.23 $18.75 $17.51 3,500,073
2019-04-24 $18.62 $18.77 $18.45 $18.49 $17.26 2,849,084
2019-04-23 $18.76 $18.85 $18.59 $18.61 $17.37 2,673,352
2019-04-22 $18.90 $18.90 $18.62 $18.69 $17.45 2,330,081
2019-04-18 $18.80 $19.00 $18.79 $18.90 $17.65 1,291,447
2019-04-17 $18.65 $18.81 $18.47 $18.79 $17.54 2,380,312
2019-04-16 $18.60 $18.66 $18.46 $18.63 $17.39 1,715,282
2019-04-15 $18.46 $18.60 $18.28 $18.57 $17.34 1,913,294
2019-04-12 $18.42 $18.58 $18.23 $18.44 $17.22 4,046,133
2019-04-11 $18.02 $18.41 $17.96 $18.39 $17.17 4,637,481
2019-04-10 $18.06 $18.14 $17.88 $17.99 $16.80 3,040,737
2019-04-09 $18.00 $18.04 $17.87 $17.99 $16.80 2,487,663
2019-04-08 $18.06 $18.21 $18.00 $18.03 $16.83 2,808,272
2019-04-05 $18.25 $18.45 $18.22 $18.25 $17.04 4,934,443
2019-04-04 $18.02 $18.23 $17.99 $18.20 $16.99 2,421,987
2019-04-03 $18.00 $18.10 $17.93 $17.98 $16.79 2,566,537
2019-04-02 $17.84 $17.96 $17.66 $17.95 $16.76 2,367,712
2019-04-01 $17.99 $18.07 $17.66 $17.82 $16.64 3,089,320
2019-03-29 $17.77 $18.07 $17.71 $17.89 $16.70 5,387,811
2019-03-28 $17.35 $17.69 $17.32 $17.68 $16.51 4,518,845
2019-03-27 $16.86 $17.38 $16.86 $17.30 $16.15 4,074,706
2019-03-26 $16.94 $17.16 $16.84 $16.98 $15.85 4,592,262
2019-03-25 $16.49 $17.06 $16.47 $16.93 $15.81 5,364,808
2019-03-22 $16.56 $16.61 $16.37 $16.47 $15.38 3,751,820
2019-03-21 $16.32 $16.68 $16.29 $16.66 $15.55 4,919,067
2019-03-20 $16.39 $16.60 $16.25 $16.31 $15.23 3,474,722
2019-03-19 $16.75 $16.75 $16.51 $16.55 $15.45 2,295,038
2019-03-18 $16.74 $16.77 $16.59 $16.72 $15.61 2,600,398
2019-03-15 $16.79 $16.96 $16.61 $16.63 $15.53 4,116,312
2019-03-14 $16.74 $16.83 $16.61 $16.80 $15.68 3,975,642
2019-03-13 $16.53 $16.81 $16.36 $16.69 $15.58 7,933,200
2019-03-12 $16.64 $16.65 $16.29 $16.46 $15.37 4,801,409
2019-03-11 $16.99 $17.05 $16.54 $16.62 $15.52 5,065,920
2019-03-08 $16.37 $16.99 $16.25 $16.98 $15.85 7,021,940
2019-03-07 $16.69 $16.75 $16.34 $16.45 $15.36 4,282,905
2019-03-06 $17.36 $17.48 $16.67 $16.69 $15.58 7,649,118
2019-03-05 $17.29 $17.45 $17.23 $17.32 $16.17 4,929,646
2019-03-04 $17.30 $17.39 $17.08 $17.28 $16.13 3,434,562
2019-03-01 $17.45 $17.51 $17.13 $17.28 $16.13 4,865,839
2019-02-28 $17.41 $17.51 $17.21 $17.33 $16.18 3,302,408
2019-02-27 $17.15 $17.45 $17.09 $17.38 $16.13 5,446,021
2019-02-26 $17.03 $17.26 $17.02 $17.12 $15.89 4,190,808
2019-02-25 $17.78 $17.78 $16.92 $17.03 $15.81 6,212,567
2019-02-22 $17.67 $17.94 $17.52 $17.72 $16.45 7,346,391
2019-02-21 $17.18 $17.85 $17.11 $17.77 $16.50 6,462,593
2019-02-20 $17.95 $17.99 $17.61 $17.67 $16.40 7,057,488
2019-02-19 $18.05 $18.09 $17.85 $17.89 $16.61 3,052,099
2019-02-15 $17.96 $18.14 $17.90 $18.00 $16.71 5,716,207
2019-02-14 $17.59 $18.00 $17.59 $17.90 $16.62 2,844,316
2019-02-13 $17.79 $17.83 $17.64 $17.70 $16.43 2,344,041
2019-02-12 $17.72 $17.82 $17.63 $17.71 $16.44 1,955,948
2019-02-11 $17.83 $17.92 $17.63 $17.65 $16.38 2,893,924
2019-02-08 $17.69 $17.79 $17.62 $17.74 $16.47 4,845,951
2019-02-07 $17.58 $17.73 $17.50 $17.71 $16.44 1,865,669
2019-02-06 $17.58 $17.64 $17.52 $17.63 $16.37 1,041,862
2019-02-05 $17.48 $17.68 $17.43 $17.56 $16.30 1,752,242
2019-02-04 $17.26 $17.49 $17.22 $17.46 $16.21 1,955,663
2019-02-01 $17.32 $17.35 $17.18 $17.28 $16.04 2,248,731
2019-01-31 $17.35 $17.48 $17.22 $17.32 $16.08 2,671,701
2019-01-30 $17.19 $17.44 $17.19 $17.34 $16.10 2,084,453
2019-01-29 $17.48 $17.52 $17.06 $17.11 $15.88 2,957,406
2019-01-28 $17.02 $17.51 $17.00 $17.42 $16.17 5,839,595
2019-01-25 $17.40 $17.55 $17.03 $17.11 $15.88 6,149,697
2019-01-24 $17.11 $17.40 $17.08 $17.37 $16.12 3,080,977
2019-01-23 $16.80 $17.20 $16.31 $17.06 $15.84 3,259,039
2019-01-22 $16.40 $16.73 $16.30 $16.71 $15.51 3,862,769
2019-01-18 $16.42 $16.43 $16.17 $16.43 $15.25 2,714,256
2019-01-17 $16.38 $16.54 $16.18 $16.30 $15.13 3,271,687
2019-01-16 $16.41 $16.53 $16.32 $16.43 $15.25 2,036,968
2019-01-15 $16.44 $16.50 $16.21 $16.40 $15.22 1,931,636
2019-01-14 $16.46 $16.53 $16.35 $16.43 $15.25 2,741,690
2019-01-11 $16.37 $16.53 $16.18 $16.52 $15.33 3,099,858
2019-01-10 $16.28 $16.51 $16.22 $16.46 $15.28 1,900,668
2019-01-09 $16.27 $16.51 $16.20 $16.39 $15.21 2,202,386
2019-01-08 $16.30 $16.36 $16.05 $16.31 $15.14 3,941,224
2019-01-07 $15.66 $16.28 $15.66 $16.16 $15.00 2,749,632
2019-01-04 $15.69 $16.02 $15.63 $15.91 $14.77 3,027,846
2019-01-03 $15.57 $15.77 $15.49 $15.56 $14.44 2,273,922
2019-01-02 $15.47 $15.66 $15.33 $15.64 $14.52 2,155,115
2018-12-31 $15.67 $15.67 $15.41 $15.61 $14.49 3,113,587
2018-12-28 $15.58 $15.80 $15.47 $15.63 $14.51 2,517,801
2018-12-27 $15.35 $15.50 $15.03 $15.47 $14.36 2,934,523
2018-12-26 $15.07 $15.55 $14.96 $15.53 $14.42 1,924,247
2018-12-24 $15.57 $15.69 $14.98 $15.00 $13.92 2,354,487
2018-12-21 $16.12 $16.22 $15.59 $15.69 $14.56 6,612,680
2018-12-20 $16.28 $16.28 $15.64 $15.84 $14.70 2,869,761
2018-12-19 $16.48 $16.72 $16.28 $16.37 $15.20 5,596,189
2018-12-18 $16.54 $16.69 $16.35 $16.51 $15.33 4,622,698
2018-12-17 $16.70 $16.83 $16.31 $16.40 $15.22 4,616,582
2018-12-14 $17.03 $17.05 $16.57 $16.71 $15.51 4,889,996
2018-12-13 $17.09 $17.20 $16.95 $17.09 $15.86 2,984,909
2018-12-12 $17.03 $17.16 $16.84 $17.03 $15.81 7,009,671
2018-12-11 $17.31 $17.34 $16.84 $16.98 $15.76 2,923,680
2018-12-10 $17.17 $17.43 $16.85 $17.16 $15.93 6,315,466
2018-12-07 $17.59 $17.72 $17.06 $17.11 $15.88 7,137,968
2018-12-06 $17.29 $17.67 $17.19 $17.57 $16.31 4,000,176
2018-12-04 $17.95 $18.02 $17.43 $17.45 $16.20 2,805,937
2018-12-03 $18.10 $18.17 $17.73 $17.92 $16.63 3,141,383
2018-11-30 $17.98 $18.14 $17.86 $17.93 $16.64 3,106,675
2018-11-29 $17.91 $18.26 $17.78 $18.06 $16.69 3,809,499
2018-11-28 $17.59 $18.09 $17.55 $17.88 $16.52 4,811,656
2018-11-27 $17.72 $17.90 $17.52 $17.54 $16.20 3,039,232
2018-11-26 $17.94 $18.08 $17.69 $17.78 $16.43 2,443,623
2018-11-23 $17.69 $17.85 $17.50 $17.75 $16.40 1,154,608
2018-11-21 $17.90 $17.98 $17.65 $17.70 $16.35 2,563,709
2018-11-20 $17.75 $17.94 $17.39 $17.76 $16.41 4,164,256
2018-11-19 $17.77 $18.02 $17.64 $17.94 $16.57 8,391,034
2018-11-16 $17.41 $17.82 $17.40 $17.79 $16.44 2,734,555
2018-11-15 $17.45 $17.59 $17.11 $17.49 $16.16 4,065,871
2018-11-14 $17.79 $17.79 $17.38 $17.46 $16.13 5,384,585
2018-11-13 $17.37 $17.84 $17.37 $17.76 $16.41 4,107,502
2018-11-12 $17.41 $17.75 $17.20 $17.32 $16.00 5,462,932
2018-11-09 $16.80 $17.62 $16.80 $17.42 $16.09 5,984,375
2018-11-08 $16.55 $17.25 $16.47 $16.84 $15.56 6,875,258
2018-11-07 $15.47 $16.86 $15.39 $16.63 $15.36 15,830,173
2018-11-06 $17.08 $17.35 $17.03 $17.08 $15.78 5,559,719
2018-11-05 $17.04 $17.30 $16.84 $17.04 $15.74 6,282,586
2018-11-02 $17.33 $17.43 $16.49 $17.00 $15.71 8,891,611
2018-11-01 $17.27 $17.41 $17.10 $17.18 $15.87 3,524,240
2018-10-31 $17.29 $17.41 $16.98 $17.24 $15.93 4,068,642
2018-10-30 $16.80 $17.19 $16.75 $17.17 $15.86 3,740,341
2018-10-29 $17.03 $17.17 $16.60 $16.80 $15.52 2,967,460
2018-10-26 $16.95 $17.02 $16.55 $16.85 $15.57 3,183,858
2018-10-25 $16.88 $17.10 $16.76 $17.03 $15.73 4,467,153
2018-10-24 $16.92 $17.05 $16.77 $16.77 $15.49 5,006,134
2018-10-23 $16.92 $17.06 $16.47 $16.96 $15.67 5,440,475
2018-10-22 $17.11 $17.27 $16.93 $17.09 $15.79 4,302,889
2018-10-19 $17.10 $17.18 $16.98 $17.02 $15.72 4,315,627
2018-10-18 $17.17 $17.35 $16.89 $16.99 $15.70 5,479,976
2018-10-17 $17.46 $17.55 $17.12 $17.24 $15.93 4,576,968
2018-10-16 $17.35 $17.54 $17.21 $17.50 $16.17 3,531,208
2018-10-15 $17.10 $17.42 $17.09 $17.26 $15.95 1,654,095
2018-10-12 $17.09 $17.39 $16.87 $17.12 $15.82 2,766,750
2018-10-11 $17.21 $17.36 $16.90 $16.92 $15.63 3,305,306
2018-10-10 $17.44 $17.50 $17.21 $17.28 $15.96 3,884,160
2018-10-09 $17.33 $17.46 $17.26 $17.46 $16.13 2,603,886
2018-10-08 $17.28 $17.39 $17.04 $17.29 $15.97 4,625,523
2018-10-05 $17.04 $17.33 $17.03 $17.26 $15.95 1,924,952
2018-10-04 $17.14 $17.22 $16.92 $16.99 $15.70 2,629,137
2018-10-03 $17.04 $17.38 $17.01 $17.22 $15.91 2,532,636
2018-10-02 $17.05 $17.16 $16.88 $16.97 $15.68 4,903,694
2018-10-01 $17.26 $17.39 $17.03 $17.08 $15.78 3,259,259
2018-09-28 $17.21 $17.37 $17.12 $17.14 $15.84 3,830,911
2018-09-27 $17.26 $17.46 $17.16 $17.29 $15.97 3,576,603
2018-09-26 $17.44 $17.94 $17.44 $17.56 $16.22 3,987,413
2018-09-25 $17.66 $18.00 $17.38 $17.42 $16.09 4,887,144
2018-09-24 $17.15 $17.40 $17.00 $17.32 $16.00 2,005,403
2018-09-21 $17.51 $17.57 $17.12 $17.17 $15.86 4,699,291
2018-09-20 $17.58 $17.73 $17.43 $17.48 $16.15 3,450,408
2018-09-19 $17.80 $17.93 $17.35 $17.49 $16.16 3,419,409
2018-09-18 $17.45 $17.82 $17.35 $17.77 $16.42 3,335,966
2018-09-17 $17.50 $17.57 $17.33 $17.41 $16.08 3,124,027
2018-09-14 $18.07 $18.08 $17.38 $17.57 $16.23 7,799,260
2018-09-13 $17.74 $18.09 $17.71 $18.08 $16.70 4,617,732
2018-09-12 $17.76 $17.93 $17.70 $17.72 $16.37 2,971,689
2018-09-11 $17.69 $17.82 $17.62 $17.67 $16.32 1,797,660
2018-09-10 $17.97 $18.00 $17.66 $17.70 $16.35 3,355,937
2018-09-07 $17.44 $17.91 $17.44 $17.89 $16.53 6,409,309
2018-09-06 $17.50 $17.61 $17.36 $17.45 $16.12 4,765,718
2018-09-05 $17.44 $17.49 $17.25 $17.49 $16.16 3,354,240
2018-09-04 $17.62 $17.66 $17.31 $17.50 $16.17 4,502,449
2018-08-31 $17.64 $17.75 $17.56 $17.65 $16.31 2,005,469
2018-08-30 $17.83 $17.87 $17.58 $17.70 $16.27 2,222,812
2018-08-29 $17.81 $17.93 $17.75 $17.77 $16.34 1,520,698
2018-08-28 $17.81 $17.90 $17.76 $17.82 $16.38 1,483,227
2018-08-27 $17.89 $18.01 $17.72 $17.77 $16.34 2,048,577
2018-08-24 $17.97 $18.01 $17.70 $17.80 $16.37 3,103,054
2018-08-23 $18.05 $18.12 $17.85 $17.96 $16.51 1,606,212
2018-08-22 $18.18 $18.20 $17.95 $17.99 $16.54 2,311,131
2018-08-21 $18.43 $18.51 $18.15 $18.19 $16.72 2,564,402
2018-08-20 $18.38 $18.68 $18.30 $18.43 $16.95 2,347,420
2018-08-17 $18.31 $18.62 $18.29 $18.42 $16.94 2,852,900
2018-08-16 $18.03 $18.59 $18.00 $18.30 $16.83 6,172,777
2018-08-15 $17.79 $17.95 $17.67 $17.88 $16.44 2,278,232
2018-08-14 $17.39 $17.88 $17.35 $17.84 $16.40 2,915,699
2018-08-13 $17.72 $17.77 $17.26 $17.35 $15.95 2,638,301
2018-08-10 $17.73 $17.78 $17.60 $17.65 $16.23 2,395,588
2018-08-09 $17.30 $17.97 $17.28 $17.76 $16.33 3,358,269
2018-08-08 $16.76 $17.35 $16.60 $17.26 $15.87 5,170,284
2018-08-07 $16.77 $17.26 $16.77 $17.01 $15.64 4,010,083
2018-08-06 $16.77 $17.32 $16.77 $17.07 $15.69 4,138,628
2018-08-03 $16.64 $16.84 $16.59 $16.80 $15.45 3,518,955
2018-08-02 $16.31 $16.72 $16.31 $16.65 $15.31 4,595,624
2018-08-01 $16.65 $16.82 $16.55 $16.69 $15.35 2,425,779
2018-07-31 $16.48 $16.74 $16.40 $16.68 $15.34 1,606,252
2018-07-30 $16.79 $16.87 $16.47 $16.50 $15.17 2,805,532
2018-07-27 $17.00 $17.10 $16.66 $16.71 $15.36 1,723,019
2018-07-26 $16.71 $16.99 $16.65 $16.93 $15.57 2,288,591
2018-07-25 $16.82 $16.95 $16.68 $16.73 $15.38 1,780,245
2018-07-24 $17.15 $17.17 $16.72 $16.84 $15.48 3,519,101
2018-07-23 $17.42 $17.52 $17.04 $17.09 $15.71 3,248,192
2018-07-20 $17.64 $17.65 $17.40 $17.42 $16.02 2,086,155
2018-07-19 $17.76 $17.82 $17.52 $17.66 $16.24 2,654,527
2018-07-18 $17.39 $18.25 $17.35 $17.77 $16.34 7,641,805
2018-07-17 $17.41 $17.49 $17.15 $17.43 $16.03 2,710,484
2018-07-16 $17.59 $17.69 $17.29 $17.44 $16.04 2,818,663
2018-07-13 $17.44 $17.77 $17.44 $17.56 $16.15 1,812,052
2018-07-12 $17.49 $17.58 $17.43 $17.48 $16.07 1,389,678
2018-07-11 $17.42 $17.57 $17.29 $17.43 $16.03 1,466,785
2018-07-10 $17.48 $17.65 $17.43 $17.51 $16.10 1,344,152
2018-07-09 $17.31 $17.48 $17.26 $17.45 $16.04 1,374,358
2018-07-06 $17.32 $17.43 $17.22 $17.28 $15.89 1,719,226
2018-07-05 $17.35 $17.36 $17.22 $17.28 $15.89 2,295,698
2018-07-03 $17.31 $17.43 $17.24 $17.26 $15.87 945,790
2018-07-02 $17.16 $17.25 $16.95 $17.24 $15.85 1,923,855
2018-06-29 $17.21 $17.30 $17.13 $17.18 $15.80 1,608,985
2018-06-28 $17.10 $17.22 $16.93 $17.16 $15.78 1,677,578
2018-06-27 $17.48 $17.58 $17.07 $17.12 $15.74 2,853,932
2018-06-26 $17.51 $17.60 $17.39 $17.49 $16.08 2,261,445
2018-06-25 $18.05 $18.09 $17.45 $17.47 $16.06 3,772,555
2018-06-22 $17.98 $18.22 $17.92 $18.13 $16.67 2,797,958
2018-06-21 $17.90 $18.15 $17.86 $17.94 $16.49 2,953,167
2018-06-20 $17.72 $17.88 $17.59 $17.84 $16.40 2,756,631
2018-06-19 $17.55 $17.73 $17.52 $17.67 $16.25 2,835,094
2018-06-18 $17.76 $17.92 $17.62 $17.71 $16.28 4,776,746
2018-06-15 $17.61 $17.88 $17.40 $17.86 $16.42 3,219,856
2018-06-14 $17.81 $17.96 $17.57 $17.61 $16.19 2,868,220
2018-06-13 $17.87 $18.00 $17.70 $17.77 $16.34 2,318,527
2018-06-12 $17.88 $18.01 $17.76 $17.85 $16.41 3,234,634
2018-06-11 $17.78 $17.85 $17.64 $17.79 $16.36 3,933,506
2018-06-08 $17.00 $17.76 $17.00 $17.72 $16.29 6,062,532
2018-06-07 $16.82 $17.48 $16.82 $17.05 $15.68 8,549,267
2018-06-06 $16.68 $16.84 $16.55 $16.80 $15.45 2,936,409
2018-06-05 $16.40 $16.72 $16.23 $16.70 $15.35 3,682,283
2018-06-04 $16.10 $16.40 $16.10 $16.36 $15.04 4,261,561
2018-06-01 $16.20 $16.34 $16.05 $16.09 $14.79 2,942,329
2018-05-31 $16.56 $16.70 $16.01 $16.11 $14.81 4,600,037
2018-05-30 $16.49 $16.71 $16.38 $16.62 $15.20 2,885,466
2018-05-29 $16.40 $16.53 $16.24 $16.38 $14.98 2,772,343
2018-05-25 $16.48 $16.52 $16.37 $16.44 $15.04 2,215,897
2018-05-24 $16.26 $16.59 $16.26 $16.51 $15.10 2,110,661
2018-05-23 $16.19 $16.33 $16.13 $16.28 $14.89 1,904,473
2018-05-22 $16.49 $16.49 $16.17 $16.23 $14.84 3,065,606
2018-05-21 $16.33 $16.50 $16.25 $16.46 $15.05 1,974,270
2018-05-18 $16.37 $16.43 $16.21 $16.33 $14.94 1,648,236
2018-05-17 $16.27 $16.38 $16.11 $16.35 $14.95 2,924,257
2018-05-16 $16.56 $16.61 $16.28 $16.34 $14.94 4,266,038
2018-05-15 $16.35 $16.67 $16.32 $16.53 $15.12 4,044,749
2018-05-14 $16.67 $16.74 $16.24 $16.27 $14.88 5,410,380
2018-05-11 $16.58 $16.86 $16.52 $16.63 $15.21 3,549,803
2018-05-10 $16.69 $16.81 $16.46 $16.62 $15.20 4,090,643
2018-05-09 $17.14 $17.15 $16.31 $16.71 $15.28 9,652,621
2018-05-08 $16.98 $17.47 $16.94 $17.31 $15.83 6,151,689
2018-05-07 $16.85 $17.05 $16.51 $16.87 $15.43 4,805,104
2018-05-04 $16.84 $16.91 $16.60 $16.75 $15.32 2,471,712
2018-05-03 $16.53 $16.76 $16.41 $16.71 $15.28 2,515,103
2018-05-02 $16.65 $16.80 $16.51 $16.54 $15.13 2,896,446
2018-05-01 $16.75 $16.96 $16.51 $16.73 $15.30 4,362,179
2018-04-30 $17.15 $17.24 $16.73 $16.74 $15.31 4,802,558
2018-04-27 $17.18 $17.21 $16.98 $17.06 $15.60 3,120,375
2018-04-26 $16.97 $17.33 $16.97 $17.17 $15.70 1,948,400
2018-04-25 $16.87 $17.05 $16.74 $16.95 $15.50 2,696,583
2018-04-24 $17.33 $17.33 $16.83 $16.85 $15.41 3,860,280
2018-04-23 $17.19 $17.36 $17.11 $17.22 $15.75 1,497,436
2018-04-20 $17.40 $17.43 $17.10 $17.15 $15.69 2,390,827
2018-04-19 $17.54 $17.69 $17.19 $17.39 $15.91 2,649,391
2018-04-18 $17.41 $17.75 $17.38 $17.63 $16.12 3,192,201
2018-04-17 $17.43 $17.53 $17.20 $17.32 $15.84 5,285,295
2018-04-16 $17.31 $17.62 $17.20 $17.30 $15.82 3,663,606
2018-04-13 $17.38 $17.54 $17.16 $17.26 $15.79 4,479,901
2018-04-12 $17.02 $17.36 $16.96 $17.28 $15.80 4,060,396
2018-04-11 $17.02 $17.14 $16.86 $16.88 $15.44 2,420,271
2018-04-10 $17.28 $17.34 $17.02 $17.10 $15.64 1,967,185
2018-04-09 $17.17 $17.36 $17.06 $17.10 $15.64 1,633,760
2018-04-06 $17.32 $17.44 $16.92 $17.02 $15.57 2,799,210
2018-04-05 $17.38 $17.54 $17.16 $17.38 $15.90 3,921,891
2018-04-04 $16.91 $17.39 $16.77 $17.33 $15.85 2,236,169
2018-04-03 $16.99 $17.23 $16.89 $17.13 $15.67 6,613,822
2018-04-02 $17.54 $17.66 $16.77 $16.91 $15.47 5,567,603
2018-03-29 $17.44 $17.70 $17.35 $17.55 $16.05 2,520,604
2018-03-28 $17.20 $17.63 $17.20 $17.42 $15.93 2,481,304
2018-03-27 $17.13 $17.45 $17.06 $17.16 $15.69 3,113,983
2018-03-26 $16.94 $17.19 $16.87 $17.12 $15.66 2,336,314
2018-03-23 $17.22 $17.35 $16.78 $16.79 $15.36 2,960,628
2018-03-22 $17.22 $17.49 $17.04 $17.17 $15.70 3,118,357
2018-03-21 $17.38 $17.50 $17.32 $17.37 $15.89 3,173,805
2018-03-20 $17.11 $17.34 $17.04 $17.32 $15.84 2,236,117
2018-03-19 $17.07 $17.21 $17.00 $17.16 $15.69 2,025,297
2018-03-16 $16.85 $17.15 $16.81 $17.10 $15.64 3,496,172
2018-03-15 $17.02 $17.16 $16.75 $16.76 $15.33 2,468,203
2018-03-14 $17.00 $17.12 $16.86 $16.99 $15.54 2,246,616
2018-03-13 $17.46 $17.65 $16.96 $17.00 $15.55 3,661,159
2018-03-12 $17.46 $17.65 $17.29 $17.35 $15.87 3,789,809
2018-03-09 $17.36 $17.58 $17.08 $17.52 $16.02 3,868,182
2018-03-08 $16.95 $17.40 $16.85 $17.12 $15.66 6,039,259
2018-03-07 $16.45 $16.81 $16.39 $16.63 $15.21 3,207,319
2018-03-06 $16.27 $16.64 $16.19 $16.60 $15.18 5,010,161
2018-03-05 $16.11 $16.36 $15.97 $16.27 $14.88 3,202,100
2018-03-02 $15.87 $16.52 $15.81 $16.14 $14.76 7,856,901
2018-03-01 $16.22 $16.35 $15.82 $15.98 $14.62 3,279,371
2018-02-28 $16.23 $16.31 $15.94 $15.95 $14.59 3,010,716
2018-02-27 $16.57 $16.80 $16.27 $16.28 $14.81 3,104,273
2018-02-26 $16.95 $17.02 $16.53 $16.62 $15.12 7,271,503
2018-02-23 $16.98 $17.26 $16.49 $16.88 $15.36 8,235,732
2018-02-22 $16.11 $17.11 $15.99 $16.88 $15.36 11,150,140
2018-02-21 $16.25 $16.44 $15.96 $16.22 $14.76 9,981,090
2018-02-20 $16.41 $16.49 $15.93 $16.10 $14.65 6,571,287
2018-02-16 $16.51 $16.75 $16.17 $16.39 $14.91 9,945,298
2018-02-15 $15.77 $15.94 $15.37 $15.70 $14.28 6,438,020
2018-02-14 $15.37 $15.87 $15.37 $15.75 $14.33 2,310,055
2018-02-13 $15.62 $15.72 $15.29 $15.47 $14.07 3,241,990
2018-02-12 $15.85 $16.14 $15.52 $15.73 $14.31 4,840,493
2018-02-09 $15.56 $15.78 $15.35 $15.66 $14.25 6,432,691
2018-02-08 $15.83 $15.99 $15.42 $15.48 $14.08 4,776,283
2018-02-07 $15.63 $16.02 $15.43 $15.86 $14.43 3,268,031
2018-02-06 $15.02 $15.91 $14.80 $15.73 $14.31 4,898,421
2018-02-05 $15.80 $15.91 $15.20 $15.30 $13.92 3,942,733
2018-02-02 $16.35 $16.35 $15.85 $15.87 $14.44 2,354,759
2018-02-01 $16.06 $16.43 $16.03 $16.37 $14.89 2,534,274
2018-01-31 $16.13 $16.39 $16.11 $16.18 $14.72 2,935,949
2018-01-30 $16.21 $16.35 $15.85 $16.02 $14.57 4,613,015
2018-01-29 $16.44 $16.67 $16.36 $16.36 $14.88 2,057,178
2018-01-26 $16.63 $16.63 $16.30 $16.50 $15.01 2,363,855
2018-01-25 $16.71 $16.71 $16.40 $16.62 $15.12 2,522,963
2018-01-24 $16.79 $16.87 $16.54 $16.64 $15.14 2,650,827
2018-01-23 $16.80 $16.91 $16.71 $16.81 $15.29 2,087,182
2018-01-22 $16.90 $16.96 $16.47 $16.80 $15.28 2,223,116
2018-01-19 $16.84 $17.03 $16.77 $16.84 $15.32 3,469,893
2018-01-18 $16.79 $17.02 $16.77 $16.83 $15.31 1,989,083
2018-01-17 $16.94 $16.97 $16.75 $16.79 $15.28 2,540,919
2018-01-16 $17.37 $17.40 $16.75 $16.82 $15.30 2,542,399
2018-01-12 $16.93 $17.38 $16.86 $17.25 $15.69 3,519,772
2018-01-11 $17.33 $17.38 $17.06 $17.24 $15.68 4,775,597
2018-01-10 $17.24 $17.66 $17.10 $17.33 $15.77 8,156,989
2018-01-09 $16.67 $17.36 $16.55 $17.34 $15.78 6,832,999
2018-01-08 $16.73 $16.73 $16.38 $16.62 $15.12 1,907,869
2018-01-05 $16.68 $16.84 $16.62 $16.79 $15.28 3,257,427
2018-01-04 $16.75 $16.85 $16.24 $16.51 $15.02 2,514,929
2018-01-03 $16.91 $16.91 $16.36 $16.70 $15.19 3,069,808
2018-01-02 $16.41 $16.50 $16.24 $16.32 $14.85 2,075,706
2017-12-29 $16.58 $16.62 $16.40 $16.42 $14.94 1,543,099
2017-12-28 $16.48 $16.57 $16.41 $16.53 $15.04 1,219,907
2017-12-27 $16.52 $16.72 $16.46 $16.49 $15.00 1,586,717
2017-12-26 $16.45 $16.66 $16.44 $16.51 $15.02 1,527,257
2017-12-22 $16.25 $16.59 $16.14 $16.44 $14.96 2,364,484
2017-12-21 $16.69 $16.74 $16.32 $16.35 $14.87 4,480,921
2017-12-20 $16.93 $16.98 $16.47 $16.58 $15.08 5,214,107
2017-12-19 $15.92 $16.59 $15.89 $16.40 $14.92 8,278,228
2017-12-18 $15.57 $15.96 $15.55 $15.79 $14.37 2,859,372
2017-12-15 $15.41 $15.70 $15.34 $15.51 $14.11 5,479,463
2017-12-14 $15.64 $15.75 $15.32 $15.36 $13.97 3,081,271
2017-12-13 $15.40 $15.70 $15.32 $15.63 $14.22 2,697,255
2017-12-12 $15.33 $15.44 $15.21 $15.39 $14.00 2,252,211
2017-12-11 $15.21 $15.34 $15.10 $15.28 $13.90 2,684,284
2017-12-08 $15.04 $15.35 $14.89 $15.25 $13.87 3,785,975
2017-12-07 $15.02 $15.22 $14.94 $14.95 $13.60 2,201,359
2017-12-06 $15.38 $15.49 $15.05 $15.07 $13.71 2,800,742
2017-12-05 $15.35 $15.56 $15.21 $15.37 $13.98 4,857,040
2017-12-04 $14.88 $15.44 $14.83 $15.35 $13.96 5,170,596
2017-12-01 $14.85 $14.87 $14.37 $14.82 $13.48 4,608,908
2017-11-30 $14.65 $14.95 $14.52 $14.89 $13.55 6,676,742
2017-11-29 $14.25 $14.74 $14.24 $14.69 $13.30 5,514,371
2017-11-28 $13.71 $14.25 $13.70 $14.18 $12.84 3,932,471
2017-11-27 $13.83 $13.90 $13.67 $13.70 $12.41 2,873,694
2017-11-24 $13.96 $13.99 $13.81 $13.86 $12.55 1,564,551
2017-11-22 $14.11 $14.15 $13.89 $13.95 $12.63 2,836,987
2017-11-21 $13.98 $14.13 $13.81 $14.11 $12.78 4,096,221
2017-11-20 $14.07 $14.11 $13.86 $13.95 $12.63 2,972,731
2017-11-17 $14.16 $14.28 $14.07 $14.08 $12.75 2,892,381
2017-11-16 $14.31 $14.42 $14.13 $14.18 $12.84 3,172,120
2017-11-15 $14.33 $14.48 $13.95 $14.26 $12.91 4,652,947
2017-11-14 $14.31 $14.40 $14.17 $14.36 $13.00 5,258,435
2017-11-13 $14.54 $14.62 $14.20 $14.34 $12.99 8,750,155
2017-11-10 $14.63 $14.76 $14.44 $14.50 $13.13 4,060,085
2017-11-09 $14.34 $14.71 $14.21 $14.69 $13.30 5,496,663
2017-11-08 $13.90 $14.61 $13.57 $14.50 $13.13 16,622,634
2017-11-07 $14.90 $14.97 $14.60 $14.74 $13.35 5,133,294
2017-11-06 $15.00 $15.06 $14.65 $14.93 $13.52 4,526,104
2017-11-03 $15.30 $15.32 $14.94 $15.02 $13.60 2,218,656
2017-11-02 $15.05 $15.27 $14.93 $15.24 $13.80 1,978,762
2017-11-01 $15.20 $15.22 $14.89 $15.03 $13.61 1,435,406
2017-10-31 $15.09 $15.30 $15.01 $15.21 $13.77 1,871,588
2017-10-30 $15.01 $15.13 $14.94 $15.08 $13.66 1,488,147
2017-10-27 $14.99 $15.11 $14.75 $15.10 $13.67 2,092,488
2017-10-26 $15.19 $15.20 $14.93 $14.94 $13.53 2,282,730
2017-10-25 $15.08 $15.11 $14.72 $15.10 $13.67 2,185,150
2017-10-24 $15.21 $15.34 $14.91 $15.18 $13.75 3,239,165
2017-10-23 $15.41 $15.62 $15.20 $15.22 $13.78 2,735,378
2017-10-20 $15.70 $15.76 $15.38 $15.41 $13.95 1,363,037
2017-10-19 $15.36 $15.68 $15.26 $15.67 $14.19 1,920,790
2017-10-18 $15.59 $15.60 $15.29 $15.39 $13.94 2,591,049
2017-10-17 $15.47 $15.83 $15.41 $15.58 $14.11 2,316,818
2017-10-16 $15.38 $15.57 $15.33 $15.52 $14.05 1,932,457
2017-10-13 $15.49 $15.49 $15.33 $15.35 $13.90 1,669,703
2017-10-12 $15.53 $15.56 $15.33 $15.41 $13.95 1,657,427
2017-10-11 $15.69 $15.72 $15.46 $15.62 $14.14 2,163,387
2017-10-10 $15.58 $15.84 $15.54 $15.71 $14.23 1,768,968
2017-10-09 $15.72 $15.74 $15.48 $15.52 $14.05 1,175,092
2017-10-06 $15.61 $15.78 $15.48 $15.73 $14.24 1,775,843
2017-10-05 $15.41 $15.70 $15.34 $15.63 $14.15 2,440,013
2017-10-04 $15.50 $15.54 $15.35 $15.38 $13.93 2,123,034
2017-10-03 $15.41 $15.49 $15.23 $15.47 $14.01 2,358,343
2017-10-02 $15.47 $15.50 $15.23 $15.29 $13.85 1,817,526
2017-09-29 $15.52 $15.70 $15.45 $15.53 $14.06 1,748,299
2017-09-28 $15.57 $15.66 $15.40 $15.57 $14.10 1,725,566
2017-09-27 $15.34 $15.66 $15.33 $15.58 $14.11 4,665,986
2017-09-26 $14.91 $15.36 $14.82 $15.28 $13.84 4,235,924
2017-09-25 $14.99 $15.13 $14.87 $14.91 $13.50 1,683,620
2017-09-22 $15.09 $15.16 $14.87 $15.04 $13.62 4,451,616
2017-09-21 $15.45 $15.50 $15.03 $15.15 $13.72 2,480,316
2017-09-20 $15.38 $15.53 $15.27 $15.44 $13.98 1,827,206
2017-09-19 $15.59 $15.60 $15.28 $15.31 $13.86 2,189,135
2017-09-18 $15.79 $15.93 $15.59 $15.59 $14.12 1,789,926
2017-09-15 $15.66 $15.94 $15.58 $15.73 $14.24 7,258,164
2017-09-14 $15.14 $15.29 $15.05 $15.23 $13.79 4,232,996
2017-09-13 $14.95 $15.19 $14.93 $15.15 $13.72 2,277,596
2017-09-12 $14.90 $15.02 $14.80 $14.93 $13.52 1,986,441
2017-09-11 $14.42 $14.90 $14.37 $14.81 $13.41 4,771,136
2017-09-08 $14.25 $14.45 $14.16 $14.37 $13.01 4,062,537
2017-09-07 $14.43 $14.48 $14.24 $14.28 $12.93 4,135,936
2017-09-06 $14.57 $14.79 $14.40 $14.42 $13.06 2,210,734
2017-09-05 $14.89 $14.95 $14.52 $14.78 $13.38 3,393,585
2017-09-01 $14.95 $14.98 $14.71 $14.93 $13.52 3,365,894
2017-08-31 $14.86 $14.99 $14.79 $14.92 $13.51 2,656,893
2017-08-30 $14.66 $14.85 $14.55 $14.82 $13.42 2,354,091
2017-08-29 $14.89 $15.00 $14.47 $14.66 $13.21 4,057,593
2017-08-28 $14.78 $15.02 $14.74 $15.00 $13.52 2,156,598
2017-08-25 $14.93 $15.02 $14.75 $14.75 $13.29 2,041,839
2017-08-24 $15.10 $15.15 $14.86 $14.88 $13.41 1,798,705
2017-08-23 $15.06 $15.22 $15.02 $15.08 $13.59 1,454,943
2017-08-22 $15.06 $15.22 $15.04 $15.16 $13.66 1,389,475
2017-08-21 $15.16 $15.22 $14.99 $15.02 $13.54 1,597,889
2017-08-18 $15.04 $15.31 $15.00 $15.19 $13.69 2,064,483
2017-08-17 $15.27 $15.38 $15.06 $15.07 $13.58 1,473,658
2017-08-16 $15.23 $15.44 $15.20 $15.34 $13.83 1,158,248
2017-08-15 $15.50 $15.50 $15.16 $15.18 $13.68 1,944,574
2017-08-14 $15.52 $15.52 $15.41 $15.43 $13.91 2,264,796
2017-08-11 $15.22 $15.50 $15.21 $15.39 $13.87 2,397,407
2017-08-10 $15.67 $15.73 $15.23 $15.26 $13.75 3,495,222
2017-08-09 $15.62 $16.17 $15.18 $15.81 $14.25 6,716,282
2017-08-08 $15.44 $15.49 $14.97 $15.22 $13.72 5,558,539
2017-08-07 $15.70 $15.76 $15.36 $15.47 $13.94 3,237,295
2017-08-04 $15.39 $15.73 $15.34 $15.70 $14.15 2,700,166
2017-08-03 $15.44 $15.50 $15.27 $15.34 $13.83 1,665,442
2017-08-02 $15.41 $15.46 $15.22 $15.45 $13.92 1,882,030
2017-08-01 $15.49 $15.50 $15.24 $15.41 $13.89 2,532,791
2017-07-31 $15.58 $15.61 $15.23 $15.44 $13.92 2,655,171
2017-07-28 $15.75 $15.83 $15.33 $15.54 $14.01 2,083,514
2017-07-27 $15.87 $16.06 $15.72 $15.85 $14.28 3,507,570
2017-07-26 $15.99 $16.03 $15.70 $15.83 $14.27 1,909,456
2017-07-25 $15.88 $16.00 $15.85 $15.95 $14.38 2,130,174
2017-07-24 $15.88 $15.98 $15.78 $15.78 $14.22 1,707,840
2017-07-21 $15.76 $15.88 $15.68 $15.86 $14.29 1,511,127
2017-07-20 $15.72 $15.93 $15.57 $15.84 $14.28 1,707,973
2017-07-19 $15.51 $15.73 $15.36 $15.65 $14.10 2,566,982
2017-07-18 $15.63 $15.66 $15.37 $15.44 $13.92 1,209,081
2017-07-17 $15.64 $15.75 $15.56 $15.66 $14.11 1,191,312
2017-07-14 $15.63 $15.74 $15.58 $15.64 $14.10 1,090,158
2017-07-13 $15.63 $15.69 $15.51 $15.64 $14.10 1,755,858
2017-07-12 $15.85 $15.95 $15.68 $15.69 $14.14 1,732,735
2017-07-11 $15.60 $15.84 $15.57 $15.80 $14.24 2,288,367
2017-07-10 $15.60 $15.69 $15.49 $15.61 $14.07 2,609,296
2017-07-07 $15.47 $15.71 $15.45 $15.60 $14.06 1,245,722
2017-07-06 $15.50 $15.61 $15.40 $15.44 $13.92 1,935,560
2017-07-05 $15.44 $15.64 $15.30 $15.59 $14.05 3,791,253
2017-07-03 $15.60 $15.60 $15.38 $15.39 $13.87 1,014,769
2017-06-30 $15.34 $15.64 $15.31 $15.51 $13.98 3,121,146
2017-06-29 $15.54 $15.55 $15.01 $15.32 $13.81 2,947,628
2017-06-28 $15.40 $15.66 $15.24 $15.54 $14.01 3,359,556
2017-06-27 $15.21 $15.55 $15.21 $15.31 $13.80 3,343,336
2017-06-26 $15.36 $15.53 $15.15 $15.25 $13.74 2,440,920
2017-06-23 $15.20 $15.51 $15.13 $15.36 $13.84 5,664,795
2017-06-22 $15.21 $15.24 $15.03 $15.20 $13.70 4,349,678
2017-06-21 $15.34 $15.40 $15.08 $15.14 $13.64 2,889,798
2017-06-20 $15.64 $15.75 $15.31 $15.34 $13.83 3,418,082
2017-06-19 $15.31 $15.72 $15.28 $15.71 $14.16 3,876,205
2017-06-16 $15.13 $15.30 $14.95 $15.23 $13.73 3,995,356
2017-06-15 $15.24 $15.30 $15.10 $15.18 $13.68 2,015,434
2017-06-14 $15.52 $15.62 $15.31 $15.36 $13.84 2,625,924
2017-06-13 $15.35 $15.50 $15.10 $15.47 $13.94 2,401,250
2017-06-12 $15.50 $15.61 $15.22 $15.32 $13.81 2,896,287
2017-06-09 $15.89 $15.93 $15.50 $15.54 $14.01 2,353,197
2017-06-08 $15.96 $15.99 $15.80 $15.85 $14.28 1,813,793
2017-06-07 $15.94 $16.05 $15.83 $15.94 $14.37 1,595,076
2017-06-06 $16.06 $16.11 $15.74 $15.93 $14.36 3,547,030
2017-06-05 $16.44 $16.44 $16.09 $16.12 $14.53 2,327,726
2017-06-02 $16.26 $16.52 $16.19 $16.42 $14.80 2,575,686
2017-06-01 $16.21 $16.27 $16.07 $16.25 $14.65 2,964,367
2017-05-31 $16.21 $16.24 $15.93 $16.17 $14.57 3,894,062
2017-05-30 $16.28 $16.36 $16.12 $16.15 $14.56 2,625,480
2017-05-26 $16.49 $16.51 $16.29 $16.32 $14.64 2,610,038
2017-05-25 $16.53 $16.66 $16.46 $16.57 $14.87 1,782,485
2017-05-24 $16.18 $16.47 $16.13 $16.45 $14.76 1,992,649
2017-05-23 $16.08 $16.25 $16.01 $16.17 $14.51 1,742,455
2017-05-22 $16.01 $16.17 $15.96 $16.08 $14.43 1,052,061
2017-05-19 $16.01 $16.11 $15.93 $16.02 $14.38 1,974,224
2017-05-18 $15.82 $15.97 $15.76 $15.91 $14.28 1,799,167
2017-05-17 $16.26 $16.36 $15.84 $15.85 $14.22 4,272,722
2017-05-16 $16.18 $16.52 $16.14 $16.41 $14.73 3,155,114
2017-05-15 $15.84 $16.13 $15.84 $16.12 $14.47 2,184,306
2017-05-12 $15.93 $15.97 $15.65 $15.84 $14.21 3,107,624
2017-05-11 $16.02 $16.04 $15.76 $15.93 $14.30 3,381,868
2017-05-10 $15.49 $16.12 $15.05 $15.87 $14.24 12,692,676
2017-05-09 $15.03 $15.31 $14.90 $15.10 $13.55 4,579,127
2017-05-08 $15.06 $15.15 $14.96 $15.01 $13.47 2,467,889
2017-05-05 $15.07 $15.15 $14.91 $15.11 $13.56 2,107,685
2017-05-04 $14.87 $15.04 $14.76 $15.04 $13.50 1,656,017
2017-05-03 $14.99 $15.03 $14.78 $14.87 $13.34 3,295,084
2017-05-02 $15.02 $15.14 $14.88 $15.01 $13.47 3,344,065
2017-05-01 $14.75 $14.97 $14.73 $14.96 $13.42 2,686,015
2017-04-28 $14.84 $14.84 $14.65 $14.74 $13.23 1,887,538
2017-04-27 $14.83 $14.93 $14.69 $14.79 $13.27 4,078,494
2017-04-26 $14.82 $14.91 $14.77 $14.78 $13.26 3,837,052
2017-04-25 $14.74 $14.89 $14.61 $14.77 $13.25 3,089,036
2017-04-24 $14.40 $14.67 $14.26 $14.60 $13.10 3,527,176
2017-04-21 $14.04 $14.41 $14.00 $14.33 $12.86 3,731,762
2017-04-20 $13.72 $14.01 $13.69 $13.92 $12.49 2,541,389
2017-04-19 $13.53 $13.73 $13.50 $13.69 $12.28 2,463,092
2017-04-18 $13.50 $13.59 $13.38 $13.52 $12.13 2,010,335
2017-04-17 $13.50 $13.58 $13.44 $13.52 $12.13 1,547,704
2017-04-13 $13.53 $13.65 $13.40 $13.41 $12.03 1,590,884
2017-04-12 $13.70 $13.78 $13.54 $13.58 $12.19 1,568,172
2017-04-11 $13.72 $13.76 $13.62 $13.73 $12.32 1,495,396
2017-04-10 $13.68 $13.82 $13.63 $13.75 $12.34 1,425,413
2017-04-07 $13.71 $13.85 $13.65 $13.67 $12.27 1,888,930
2017-04-06 $13.56 $13.76 $13.54 $13.75 $12.34 2,381,827
2017-04-05 $13.41 $13.81 $13.33 $13.53 $12.14 3,330,933
2017-04-04 $13.51 $13.53 $13.29 $13.37 $12.00 2,304,489
2017-04-03 $13.63 $13.63 $13.45 $13.56 $12.17 1,819,992
2017-03-31 $13.62 $13.67 $13.54 $13.61 $12.21 2,760,429
2017-03-30 $13.52 $13.70 $13.49 $13.68 $12.28 1,444,327
2017-03-29 $13.42 $13.61 $13.37 $13.58 $12.19 1,518,231
2017-03-28 $13.38 $13.50 $13.21 $13.46 $12.08 1,813,275
2017-03-27 $13.31 $13.38 $13.16 $13.37 $12.00 1,644,320
2017-03-24 $13.49 $13.52 $13.23 $13.43 $12.05 1,365,790
2017-03-23 $13.44 $13.63 $13.32 $13.47 $12.09 2,124,882
2017-03-22 $13.11 $13.41 $13.03 $13.40 $12.02 2,484,483
2017-03-21 $13.44 $13.47 $13.12 $13.15 $11.80 2,088,753
2017-03-20 $13.51 $13.55 $13.30 $13.42 $12.04 1,650,734
2017-03-17 $13.46 $13.55 $13.38 $13.49 $12.11 4,214,558
2017-03-16 $13.46 $13.51 $13.33 $13.42 $12.04 2,655,679
2017-03-15 $13.33 $13.53 $13.27 $13.48 $12.10 1,744,651
2017-03-14 $13.21 $13.32 $13.10 $13.28 $11.92 1,483,535
2017-03-13 $13.23 $13.28 $13.17 $13.25 $11.89 1,999,337
2017-03-10 $13.27 $13.39 $13.14 $13.25 $11.89 1,740,832
2017-03-09 $13.32 $13.37 $13.13 $13.19 $11.84 1,875,940
2017-03-08 $13.35 $13.43 $13.27 $13.30 $11.93 1,655,004
2017-03-07 $13.49 $13.49 $13.32 $13.33 $11.96 2,693,868
2017-03-06 $13.51 $13.58 $13.39 $13.46 $12.08 2,221,503
2017-03-03 $13.68 $13.78 $13.55 $13.56 $12.17 2,026,464
2017-03-02 $13.85 $13.93 $13.70 $13.73 $12.32 2,989,044
2017-03-01 $14.04 $14.12 $13.88 $13.91 $12.48 4,034,978
2017-02-28 $13.81 $13.96 $13.77 $13.94 $12.51 6,760,776
2017-02-27 $13.65 $13.88 $13.63 $13.85 $12.43 3,860,664
2017-02-24 $13.66 $13.71 $13.51 $13.67 $12.21 3,813,532
2017-02-23 $13.65 $13.69 $13.41 $13.44 $12.00 3,725,192
2017-02-22 $13.89 $13.98 $13.65 $13.69 $12.22 3,566,837
2017-02-21 $14.22 $14.40 $13.98 $14.13 $12.62 4,724,667
2017-02-17 $13.69 $14.17 $13.60 $14.13 $12.62 4,578,088
2017-02-16 $14.00 $14.08 $13.38 $13.69 $12.22 11,088,179
2017-02-15 $14.29 $14.47 $14.08 $14.34 $12.80 6,318,002
2017-02-14 $14.27 $14.41 $14.25 $14.29 $12.76 4,628,066
2017-02-13 $14.42 $14.47 $14.22 $14.31 $12.78 4,561,135
2017-02-10 $14.29 $14.46 $14.18 $14.33 $12.79 3,587,972
2017-02-09 $14.21 $14.31 $13.95 $14.22 $12.70 2,967,532
2017-02-08 $13.77 $14.09 $13.74 $13.96 $12.46 2,343,960
2017-02-07 $13.80 $13.95 $13.73 $13.80 $12.32 1,917,148
2017-02-06 $13.77 $13.90 $13.67 $13.77 $12.29 1,908,908
2017-02-03 $13.62 $13.83 $13.62 $13.83 $12.34 3,066,391
2017-02-02 $13.51 $13.69 $13.43 $13.62 $12.16 2,281,146
2017-02-01 $13.58 $13.64 $13.44 $13.44 $12.00 3,001,340
2017-01-31 $13.67 $13.67 $13.39 $13.53 $12.08 2,388,996
2017-01-30 $13.69 $13.72 $13.56 $13.70 $12.23 2,020,257
2017-01-27 $13.88 $13.95 $13.62 $13.77 $12.29 1,954,920
2017-01-26 $13.84 $13.97 $13.68 $13.84 $12.36 2,681,441
2017-01-25 $13.78 $13.98 $13.73 $13.76 $12.29 2,029,080
2017-01-24 $13.62 $13.81 $13.57 $13.77 $12.29 2,239,114
2017-01-23 $13.47 $13.59 $13.39 $13.58 $12.12 2,406,766
2017-01-20 $13.54 $13.68 $13.46 $13.49 $12.04 1,977,017
2017-01-19 $13.52 $13.59 $13.40 $13.49 $12.04 2,290,723
2017-01-18 $13.46 $13.56 $13.35 $13.48 $12.04 2,919,180
2017-01-17 $13.80 $13.88 $13.35 $13.44 $12.00 2,888,357
2017-01-13 $13.80 $14.01 $13.76 $13.89 $12.40 2,354,797
2017-01-12 $13.65 $13.82 $13.57 $13.80 $12.32 1,835,803
2017-01-11 $13.51 $13.66 $13.42 $13.64 $12.18 1,710,497
2017-01-10 $13.47 $13.61 $13.39 $13.50 $12.05 1,945,456
2017-01-09 $13.25 $13.48 $13.09 $13.43 $11.99 2,304,787
2017-01-06 $13.34 $13.44 $13.15 $13.25 $11.83 4,629,999
2017-01-05 $13.61 $13.71 $13.36 $13.64 $12.18 3,952,023
2017-01-04 $13.44 $13.64 $13.37 $13.63 $12.17 2,788,318
2017-01-03 $13.55 $13.64 $13.25 $13.42 $11.98 4,390,302
2016-12-30 $13.77 $13.77 $13.49 $13.52 $12.07 1,926,809
2016-12-29 $13.78 $13.82 $13.68 $13.71 $12.24 1,891,233
2016-12-28 $13.89 $13.95 $13.65 $13.75 $12.28 1,310,838
2016-12-27 $13.76 $13.94 $13.76 $13.83 $12.35 1,594,555
2016-12-23 $13.77 $13.91 $13.71 $13.78 $12.30 2,571,343
2016-12-22 $13.94 $13.99 $13.72 $13.77 $12.29 2,096,383
2016-12-21 $13.75 $14.07 $13.75 $13.94 $12.45 2,819,804
2016-12-20 $13.93 $13.99 $13.78 $13.79 $12.31 4,364,491
2016-12-19 $13.74 $13.87 $13.72 $13.84 $12.36 1,954,096
2016-12-16 $13.73 $13.86 $13.61 $13.75 $12.28 4,694,328
2016-12-15 $13.83 $13.90 $13.69 $13.72 $12.25 2,647,532
2016-12-14 $13.99 $14.03 $13.75 $13.78 $12.30 3,199,055
2016-12-13 $13.80 $14.04 $13.80 $13.96 $12.46 3,102,430
2016-12-12 $13.81 $13.94 $13.71 $13.79 $12.31 2,670,200
2016-12-09 $13.91 $13.99 $13.79 $13.82 $12.34 3,723,035
2016-12-08 $13.59 $13.96 $13.55 $13.85 $12.37 4,464,090
2016-12-07 $13.44 $13.64 $13.35 $13.59 $12.13 6,275,034
2016-12-06 $12.92 $13.07 $12.85 $12.99 $11.60 4,059,661
2016-12-05 $12.65 $12.92 $12.65 $12.85 $11.47 5,590,980
2016-12-02 $12.52 $12.76 $12.52 $12.62 $11.27 5,507,146
2016-12-01 $12.47 $12.71 $12.40 $12.56 $11.21 5,253,664
2016-11-30 $12.85 $12.92 $12.57 $12.57 $11.22 5,734,231
2016-11-29 $12.70 $12.92 $12.66 $12.88 $11.50 5,180,861
2016-11-28 $13.02 $13.16 $12.88 $12.94 $11.50 4,146,203
2016-11-25 $12.97 $13.13 $12.89 $12.99 $11.54 2,596,356
2016-11-23 $12.75 $13.02 $12.70 $12.76 $11.34 4,427,701
2016-11-22 $12.43 $12.75 $12.41 $12.70 $11.28 4,211,847
2016-11-21 $12.15 $12.42 $12.13 $12.36 $10.98 4,176,501
2016-11-18 $12.19 $12.25 $12.12 $12.15 $10.79 4,264,539
2016-11-17 $12.10 $12.31 $12.06 $12.20 $10.84 6,142,759
2016-11-16 $11.96 $12.09 $11.94 $12.04 $10.70 2,667,395
2016-11-15 $11.71 $12.02 $11.71 $11.94 $10.61 4,400,388
2016-11-14 $11.60 $11.73 $11.45 $11.70 $10.39 5,069,858
2016-11-11 $11.25 $11.58 $11.20 $11.50 $10.22 5,279,877
2016-11-10 $11.44 $11.65 $11.29 $11.29 $10.03 6,304,601
2016-11-09 $11.22 $11.43 $10.87 $11.33 $10.07 11,697,647
2016-11-08 $11.05 $11.17 $10.98 $11.13 $9.89 8,057,338
2016-11-07 $11.02 $11.13 $10.99 $11.07 $9.83 3,919,894
2016-11-04 $10.79 $10.98 $10.73 $10.85 $9.64 3,101,238
2016-11-03 $10.76 $10.90 $10.74 $10.80 $9.59 4,062,522
2016-11-02 $10.70 $10.82 $10.62 $10.73 $9.53 3,231,339
2016-11-01 $10.83 $10.94 $10.68 $10.70 $9.51 3,127,606
2016-10-31 $10.89 $10.99 $10.84 $10.84 $9.63 3,435,653
2016-10-28 $10.76 $10.94 $10.74 $10.89 $9.67 2,889,508
2016-10-27 $10.73 $10.76 $10.62 $10.72 $9.52 1,751,353
2016-10-26 $10.63 $10.71 $10.51 $10.60 $9.42 3,928,813
2016-10-25 $10.97 $11.01 $10.63 $10.70 $9.51 4,349,849
2016-10-24 $10.97 $11.14 $10.97 $11.01 $9.78 3,937,813
2016-10-21 $10.88 $11.00 $10.84 $10.96 $9.74 3,843,187
2016-10-20 $10.96 $10.99 $10.76 $10.87 $9.66 3,059,303
2016-10-19 $10.92 $11.08 $10.90 $10.99 $9.76 2,861,517
2016-10-18 $10.95 $11.03 $10.86 $10.87 $9.66 2,370,192
2016-10-17 $10.86 $10.96 $10.85 $10.86 $9.65 1,885,200
2016-10-14 $10.86 $10.91 $10.80 $10.84 $9.63 2,059,276
2016-10-13 $10.75 $10.85 $10.60 $10.79 $9.59 2,551,841
2016-10-12 $10.65 $10.83 $10.59 $10.77 $9.57 1,993,431
2016-10-11 $10.78 $10.80 $10.54 $10.62 $9.43 2,542,489
2016-10-10 $10.77 $10.87 $10.74 $10.77 $9.57 1,687,853
2016-10-07 $10.64 $10.73 $10.63 $10.70 $9.51 1,758,483
2016-10-06 $10.61 $10.70 $10.51 $10.67 $9.48 2,102,131
2016-10-05 $10.60 $10.69 $10.55 $10.62 $9.43 2,992,463
2016-10-04 $10.78 $10.86 $10.47 $10.54 $9.36 3,020,186
2016-10-03 $10.81 $10.86 $10.68 $10.73 $9.53 3,351,900
2016-09-30 $10.59 $10.88 $10.59 $10.80 $9.59 3,302,376
2016-09-29 $10.74 $11.00 $10.60 $10.61 $9.43 4,595,015
2016-09-28 $10.69 $10.81 $10.54 $10.71 $9.51 5,255,752
2016-09-27 $10.84 $10.88 $10.73 $10.81 $9.60 3,654,132
2016-09-26 $10.77 $10.89 $10.74 $10.80 $9.59 2,490,572
2016-09-23 $10.78 $10.87 $10.74 $10.83 $9.62 3,083,904
2016-09-22 $10.67 $10.79 $10.60 $10.77 $9.57 3,349,263
2016-09-21 $10.65 $10.71 $10.48 $10.59 $9.41 2,630,336
2016-09-20 $10.79 $10.80 $10.53 $10.59 $9.41 4,743,231
2016-09-19 $10.89 $10.97 $10.67 $10.73 $9.53 2,954,527
2016-09-16 $10.80 $10.91 $10.74 $10.85 $9.64 5,361,895
2016-09-15 $10.33 $10.89 $10.32 $10.81 $9.60 5,695,751
2016-09-14 $10.51 $10.56 $10.31 $10.37 $9.21 3,135,156
2016-09-13 $10.52 $10.59 $10.37 $10.51 $9.34 4,910,294
2016-09-12 $10.19 $10.57 $10.09 $10.54 $9.36 6,028,465
2016-09-09 $10.21 $10.32 $10.18 $10.21 $9.07 5,698,109
2016-09-08 $10.35 $10.38 $10.26 $10.30 $9.15 4,216,476
2016-09-07 $10.20 $10.42 $10.15 $10.41 $9.25 4,730,020
2016-09-06 $10.25 $10.28 $10.11 $10.20 $9.06 2,965,819
2016-09-02 $10.10 $10.23 $10.09 $10.20 $9.06 2,324,791
2016-09-01 $10.16 $10.22 $10.05 $10.06 $8.94 2,079,093
2016-08-31 $10.03 $10.24 $9.99 $10.19 $9.05 5,018,386
2016-08-30 $10.02 $10.15 $10.02 $10.04 $8.92 2,934,761
2016-08-29 $9.88 $10.10 $9.86 $10.03 $8.86 4,243,545
2016-08-26 $9.93 $10.00 $9.82 $9.90 $8.74 6,386,330
2016-08-25 $9.93 $10.01 $9.91 $9.93 $8.77 2,345,598
2016-08-24 $9.97 $10.09 $9.93 $9.94 $8.78 1,582,820
2016-08-23 $9.92 $10.02 $9.87 $9.99 $8.82 3,574,442
2016-08-22 $9.93 $9.97 $9.87 $9.89 $8.73 2,086,715
2016-08-19 $10.06 $10.08 $9.92 $9.96 $8.80 2,555,947
2016-08-18 $10.14 $10.21 $10.07 $10.08 $8.90 3,549,219
2016-08-17 $10.03 $10.18 $10.00 $10.13 $8.95 4,018,173
2016-08-16 $10.26 $10.29 $10.05 $10.06 $8.88 2,944,435
2016-08-15 $10.02 $10.27 $10.02 $10.25 $9.05 2,900,787
2016-08-12 $9.94 $10.25 $9.93 $9.98 $8.81 4,278,020
2016-08-11 $9.90 $10.02 $9.80 $9.94 $8.78 5,092,651
2016-08-10 $9.77 $10.20 $9.39 $9.91 $8.75 14,247,527
2016-08-09 $10.05 $10.30 $10.05 $10.19 $9.00 6,133,552
2016-08-08 $9.95 $10.18 $9.92 $10.04 $8.87 4,952,303
2016-08-05 $9.76 $9.96 $9.73 $9.90 $8.74 2,462,444
2016-08-04 $9.48 $9.75 $9.48 $9.70 $8.57 4,339,247
2016-08-03 $9.45 $9.53 $9.39 $9.50 $8.39 3,326,438
2016-08-02 $9.45 $9.59 $9.33 $9.45 $8.35 7,389,343
2016-08-01 $9.69 $9.77 $9.64 $9.73 $8.59 3,183,596
2016-07-29 $9.70 $9.77 $9.60 $9.66 $8.53 4,935,834
2016-07-28 $9.74 $9.78 $9.63 $9.74 $8.60 2,070,628
2016-07-27 $9.80 $9.86 $9.66 $9.73 $8.59 2,997,250
2016-07-26 $10.07 $10.11 $9.72 $9.74 $8.60 8,165,616
2016-07-25 $9.97 $10.15 $9.94 $10.14 $8.95 2,857,608
2016-07-22 $9.85 $10.07 $9.82 $10.02 $8.85 2,909,348
2016-07-21 $9.88 $9.91 $9.77 $9.85 $8.70 2,138,373
2016-07-20 $9.84 $9.89 $9.75 $9.86 $8.71 3,485,264
2016-07-19 $9.45 $9.84 $9.45 $9.75 $8.61 7,172,706
2016-07-18 $9.61 $9.65 $9.40 $9.50 $8.39 3,801,600
2016-07-15 $9.77 $9.80 $9.59 $9.62 $8.50 2,645,749
2016-07-14 $9.82 $9.82 $9.73 $9.78 $8.64 1,873,589
2016-07-13 $9.77 $9.85 $9.72 $9.74 $8.60 1,876,879
2016-07-12 $9.79 $9.87 $9.73 $9.78 $8.64 2,633,533
2016-07-11 $9.65 $9.83 $9.61 $9.78 $8.64 2,422,459
2016-07-08 $9.56 $9.73 $9.50 $9.62 $8.50 2,062,277
2016-07-07 $9.60 $9.61 $9.35 $9.55 $8.43 4,037,222
2016-07-06 $9.50 $9.64 $9.47 $9.63 $8.50 3,795,234
2016-07-05 $9.59 $9.68 $9.48 $9.58 $8.46 2,635,018
2016-07-01 $9.60 $9.69 $9.57 $9.60 $8.48 1,509,624
2016-06-30 $9.46 $9.62 $9.34 $9.62 $8.50 3,467,175
2016-06-29 $9.45 $9.52 $9.40 $9.47 $8.36 2,845,429
2016-06-28 $9.42 $9.54 $9.32 $9.37 $8.27 2,796,955
2016-06-27 $9.60 $9.60 $9.15 $9.31 $8.22 5,388,910
2016-06-24 $9.52 $9.70 $9.45 $9.66 $8.53 10,496,785
2016-06-23 $9.89 $9.97 $9.86 $9.89 $8.73 2,157,124
2016-06-22 $9.77 $9.95 $9.77 $9.81 $8.66 3,238,710
2016-06-21 $10.03 $10.11 $9.99 $9.99 $8.82 1,979,627
2016-06-20 $10.15 $10.22 $10.00 $10.05 $8.88 5,018,792
2016-06-17 $9.74 $10.07 $9.72 $10.07 $8.89 7,270,586
2016-06-16 $9.71 $9.78 $9.60 $9.73 $8.59 4,443,437
2016-06-15 $9.90 $9.94 $9.70 $9.73 $8.59 4,015,489
2016-06-14 $9.92 $9.97 $9.81 $9.89 $8.73 2,232,980
2016-06-13 $10.19 $10.23 $9.91 $9.91 $8.75 2,774,954
2016-06-10 $10.21 $10.37 $10.17 $10.25 $9.05 5,043,875
2016-06-09 $10.21 $10.41 $10.19 $10.31 $9.10 4,957,657
2016-06-08 $10.10 $10.25 $10.06 $10.24 $9.04 3,814,076
2016-06-07 $10.15 $10.18 $10.08 $10.10 $8.92 2,959,974
2016-06-06 $10.10 $10.19 $10.02 $10.14 $8.95 3,604,900
2016-06-03 $10.39 $10.39 $10.05 $10.09 $8.91 7,053,444
2016-06-02 $10.17 $10.48 $10.15 $10.42 $9.20 10,420,732
2016-06-01 $10.21 $10.23 $9.96 $10.19 $9.00 3,749,974
2016-05-31 $10.31 $10.34 $10.19 $10.28 $9.08 3,571,182
2016-05-27 $10.29 $10.36 $10.25 $10.29 $9.09 1,859,163
2016-05-26 $10.37 $10.49 $10.30 $10.31 $9.05 2,763,897
2016-05-25 $10.27 $10.43 $10.26 $10.37 $9.10 2,655,047
2016-05-24 $10.19 $10.31 $10.14 $10.26 $9.01 2,934,273
2016-05-23 $10.17 $10.22 $10.11 $10.13 $8.89 2,764,981
2016-05-20 $10.24 $10.28 $10.13 $10.17 $8.93 2,675,173
2016-05-19 $10.16 $10.24 $10.12 $10.21 $8.96 1,837,414
2016-05-18 $10.23 $10.38 $10.18 $10.21 $8.96 2,592,727
2016-05-17 $10.61 $10.74 $10.41 $10.47 $9.19 3,703,588
2016-05-16 $10.45 $10.56 $10.41 $10.51 $9.23 2,053,194
2016-05-13 $10.48 $10.56 $10.42 $10.46 $9.18 4,650,927
2016-05-12 $10.32 $10.50 $10.28 $10.45 $9.17 4,679,709
2016-05-11 $10.81 $10.82 $10.16 $10.19 $8.95 12,386,902
2016-05-10 $11.06 $11.23 $10.96 $11.18 $9.82 4,941,463
2016-05-09 $10.94 $11.03 $10.87 $11.01 $9.67 4,159,067
2016-05-06 $11.09 $11.12 $10.85 $10.97 $9.63 3,804,469
2016-05-05 $11.29 $11.38 $11.05 $11.10 $9.75 2,187,972
2016-05-04 $11.11 $11.27 $11.03 $11.22 $9.85 1,616,627
2016-05-03 $11.25 $11.31 $11.15 $11.21 $9.84 2,974,450
2016-05-02 $10.91 $11.32 $10.91 $11.28 $9.90 3,468,613
2016-04-29 $11.03 $11.10 $10.81 $10.86 $9.53 2,314,057
2016-04-28 $11.05 $11.16 $10.96 $11.05 $9.70 1,558,159
2016-04-27 $11.01 $11.13 $10.94 $11.11 $9.75 2,281,453
2016-04-26 $10.94 $11.07 $10.90 $11.04 $9.69 1,924,486
2016-04-25 $11.05 $11.05 $10.92 $10.94 $9.61 1,795,911
2016-04-22 $10.92 $11.05 $10.92 $11.04 $9.69 2,482,638
2016-04-21 $11.13 $11.15 $10.92 $10.94 $9.61 1,460,962
2016-04-20 $10.96 $11.20 $10.94 $11.12 $9.76 1,924,385
2016-04-19 $10.98 $11.08 $10.92 $10.93 $9.60 2,152,582
2016-04-18 $10.92 $11.05 $10.83 $10.98 $9.64 2,578,906
2016-04-15 $10.84 $10.98 $10.83 $10.98 $9.64 2,654,393
2016-04-14 $11.05 $11.07 $10.82 $10.85 $9.53 3,572,171
2016-04-13 $11.11 $11.20 $10.99 $11.02 $9.68 3,110,980
2016-04-12 $11.05 $11.11 $10.96 $11.04 $9.69 2,628,746
2016-04-11 $11.01 $11.22 $10.98 $11.07 $9.72 3,570,888
2016-04-08 $11.00 $11.06 $10.93 $10.96 $9.62 2,009,136
2016-04-07 $11.06 $11.10 $10.91 $10.97 $9.63 2,435,531
2016-04-06 $11.00 $11.14 $10.95 $11.12 $9.76 3,871,259
2016-04-05 $10.87 $11.05 $10.80 $10.98 $9.64 4,466,542
2016-04-04 $10.98 $10.99 $10.80 $10.87 $9.54 2,485,406
2016-04-01 $10.84 $11.00 $10.81 $10.99 $9.65 4,631,249
2016-03-31 $10.83 $10.97 $10.72 $10.89 $9.56 3,078,306
2016-03-30 $10.90 $10.97 $10.76 $10.87 $9.54 4,269,936
2016-03-29 $10.61 $10.85 $10.58 $10.83 $9.51 4,161,222
2016-03-28 $10.43 $10.68 $10.40 $10.61 $9.32 3,438,069
2016-03-24 $10.29 $10.45 $10.24 $10.42 $9.15 2,533,996
2016-03-23 $10.49 $10.49 $10.27 $10.36 $9.10 3,303,566
2016-03-22 $10.50 $10.58 $10.41 $10.54 $9.25 3,891,078
2016-03-21 $10.38 $10.60 $10.32 $10.56 $9.27 5,319,729
2016-03-18 $10.34 $10.42 $10.26 $10.38 $9.11 3,444,076
2016-03-17 $10.20 $10.40 $10.14 $10.23 $8.98 3,923,617
2016-03-16 $9.92 $10.31 $9.87 $10.22 $8.97 6,710,958
2016-03-15 $9.75 $10.07 $9.72 $9.95 $8.74 7,161,964
2016-03-14 $9.61 $9.85 $9.61 $9.80 $8.60 2,855,698
2016-03-11 $9.57 $9.72 $9.46 $9.64 $8.46 2,455,676
2016-03-10 $9.50 $9.57 $9.45 $9.48 $8.32 3,751,368
2016-03-09 $9.55 $9.59 $9.39 $9.43 $8.28 4,162,019
2016-03-08 $9.55 $9.61 $9.37 $9.39 $8.24 2,516,431
2016-03-07 $9.59 $9.82 $9.53 $9.64 $8.46 4,060,429
2016-03-04 $9.73 $9.84 $9.44 $9.59 $8.42 6,794,667
2016-03-03 $9.52 $9.79 $9.49 $9.75 $8.56 4,961,092
2016-03-02 $9.56 $9.67 $9.48 $9.54 $8.38 2,712,034
2016-03-01 $9.42 $9.58 $9.33 $9.58 $8.41 5,010,885
2016-02-29 $9.39 $9.51 $9.36 $9.37 $8.23 4,503,134
2016-02-26 $9.35 $9.40 $9.23 $9.38 $8.24 3,865,878
2016-02-25 $9.50 $9.59 $9.30 $9.40 $8.20 2,968,392
2016-02-24 $9.51 $9.70 $9.28 $9.49 $8.28 5,479,645
2016-02-23 $9.49 $9.75 $9.49 $9.64 $8.41 2,775,025
2016-02-22 $9.40 $9.56 $9.40 $9.50 $8.29 2,753,222
2016-02-19 $9.29 $9.38 $9.16 $9.31 $8.12 3,251,863
2016-02-18 $9.67 $9.73 $9.28 $9.32 $8.13 5,573,286
2016-02-17 $9.80 $9.95 $9.67 $9.81 $8.56 3,407,836
2016-02-16 $9.50 $9.71 $9.50 $9.71 $8.47 4,114,398
2016-02-12 $9.30 $9.48 $9.20 $9.45 $8.24 5,292,723
2016-02-11 $9.14 $9.28 $8.89 $9.18 $8.01 7,931,552
2016-02-10 $9.81 $10.06 $9.51 $9.52 $8.30 6,888,531
2016-02-09 $10.48 $10.50 $9.38 $9.71 $8.47 12,891,469
2016-02-08 $10.22 $10.31 $9.92 $10.15 $8.85 8,955,934
2016-02-05 $10.55 $10.64 $10.27 $10.32 $9.00 6,273,668
2016-02-04 $10.22 $10.66 $10.20 $10.61 $9.26 5,686,954
2016-02-03 $10.40 $10.44 $9.94 $10.26 $8.95 5,914,099
2016-02-02 $10.08 $10.45 $10.05 $10.37 $9.05 5,974,658
2016-02-01 $10.18 $10.28 $10.09 $10.17 $8.87 2,805,988
2016-01-29 $9.85 $10.37 $9.85 $10.23 $8.92 6,312,957
2016-01-28 $9.69 $10.00 $9.61 $9.83 $8.58 4,013,220
2016-01-27 $9.76 $9.97 $9.51 $9.62 $8.39 6,173,146
2016-01-26 $9.68 $9.87 $9.60 $9.78 $8.53 4,038,235
2016-01-25 $9.93 $10.10 $9.59 $9.67 $8.44 5,846,628
2016-01-22 $9.89 $10.00 $9.77 $9.93 $8.66 3,287,645
2016-01-21 $9.52 $9.92 $9.46 $9.77 $8.52 6,858,031
2016-01-20 $9.54 $9.66 $9.18 $9.47 $8.26 4,765,727
2016-01-19 $9.72 $9.82 $9.63 $9.69 $8.45 2,407,434
2016-01-15 $9.48 $9.79 $9.36 $9.63 $8.40 5,322,037
2016-01-14 $9.76 $9.79 $9.47 $9.68 $8.44 5,270,757
2016-01-13 $10.04 $10.10 $9.75 $9.77 $8.52 3,794,316
2016-01-12 $9.86 $10.02 $9.83 $9.99 $8.72 4,256,052
2016-01-11 $10.11 $10.14 $9.71 $9.80 $8.55 4,535,795
2016-01-08 $9.92 $10.14 $9.82 $10.03 $8.75 6,028,929
2016-01-07 $10.11 $10.25 $9.83 $9.85 $8.59 5,492,117
2016-01-06 $10.35 $10.40 $9.95 $10.25 $8.94 8,203,679
2016-01-05 $10.68 $10.74 $10.44 $10.49 $9.15 6,144,635
2016-01-04 $10.61 $10.97 $10.55 $10.67 $9.31 4,906,386
2015-12-31 $10.80 $10.89 $10.77 $10.77 $9.40 2,000,553
2015-12-30 $10.89 $10.94 $10.83 $10.85 $9.47 1,584,792
2015-12-29 $10.86 $10.96 $10.83 $10.90 $9.51 1,846,934
2015-12-28 $10.85 $10.91 $10.76 $10.85 $9.47 2,280,643
2015-12-24 $10.85 $10.96 $10.82 $10.89 $9.50 1,021,811
2015-12-23 $10.73 $10.90 $10.70 $10.88 $9.49 2,931,332
2015-12-22 $10.73 $10.77 $10.60 $10.70 $9.33 2,097,349
2015-12-21 $10.61 $10.80 $10.60 $10.73 $9.36 2,511,464
2015-12-18 $10.54 $10.63 $10.41 $10.58 $9.23 5,901,271
2015-12-17 $10.70 $10.79 $10.50 $10.50 $9.16 3,429,746
2015-12-16 $10.73 $10.79 $10.52 $10.70 $9.33 3,269,973
2015-12-15 $10.65 $10.81 $10.58 $10.60 $9.24 2,904,970
2015-12-14 $10.57 $10.82 $10.45 $10.54 $9.20 5,058,473
2015-12-11 $10.65 $10.77 $10.56 $10.60 $9.25 4,568,662
2015-12-10 $10.64 $10.78 $10.30 $10.71 $9.34 3,383,083
2015-12-09 $10.70 $10.88 $10.55 $10.61 $9.26 4,963,372
2015-12-08 $10.75 $10.92 $10.70 $10.73 $9.36 3,886,854
2015-12-07 $10.64 $10.87 $10.59 $10.78 $9.40 5,309,180
2015-12-04 $10.39 $10.86 $10.39 $10.61 $9.26 5,166,499
2015-12-03 $10.42 $10.51 $10.29 $10.39 $9.06 5,604,282
2015-12-02 $10.33 $10.49 $10.33 $10.42 $9.09 2,093,174
2015-12-01 $10.58 $10.62 $10.33 $10.38 $9.06 3,101,031
2015-11-30 $10.50 $10.59 $10.43 $10.51 $9.17 3,381,835
2015-11-27 $10.49 $10.59 $10.43 $10.48 $9.14 1,535,173
2015-11-25 $10.53 $10.59 $10.42 $10.51 $9.12 2,521,288
2015-11-24 $10.58 $10.59 $10.36 $10.57 $9.17 3,276,815
2015-11-23 $10.57 $10.61 $10.32 $10.58 $9.18 4,065,468
2015-11-20 $10.34 $10.65 $10.32 $10.57 $9.17 6,636,685
2015-11-19 $10.21 $10.53 $10.20 $10.35 $8.98 11,765,645
2015-11-18 $9.52 $9.93 $9.44 $9.90 $8.59 4,568,991
2015-11-17 $9.62 $9.76 $9.47 $9.52 $8.26 3,939,488
2015-11-16 $9.44 $9.65 $9.43 $9.54 $8.28 3,929,573
2015-11-13 $9.74 $9.89 $9.34 $9.43 $8.18 5,753,178
2015-11-12 $9.48 $9.75 $9.48 $9.63 $8.35 4,419,015
2015-11-11 $9.62 $9.66 $9.44 $9.55 $8.28 2,792,149
2015-11-10 $9.34 $9.57 $9.28 $9.57 $8.30 2,986,594
2015-11-09 $9.53 $9.63 $9.25 $9.41 $8.16 3,036,801
2015-11-06 $9.73 $9.75 $9.54 $9.56 $8.29 3,685,808
2015-11-05 $9.89 $9.90 $9.58 $9.71 $8.42 5,360,272
2015-11-04 $9.80 $9.99 $9.57 $9.85 $8.54 9,299,231
2015-11-03 $9.60 $9.72 $9.40 $9.43 $8.18 7,014,644
2015-11-02 $9.47 $9.78 $9.27 $9.73 $8.44 8,855,322
2015-10-30 $9.11 $9.17 $9.01 $9.16 $7.95 3,633,307
2015-10-29 $9.32 $9.35 $9.00 $9.07 $7.87 3,669,944
2015-10-28 $8.99 $9.33 $8.97 $9.32 $8.08 3,133,801
2015-10-27 $8.98 $9.15 $8.86 $8.97 $7.78 3,780,401
2015-10-26 $8.84 $9.05 $8.82 $9.01 $7.82 1,589,785
2015-10-23 $8.74 $8.86 $8.57 $8.85 $7.68 3,282,072
2015-10-22 $8.89 $8.90 $8.61 $8.67 $7.52 3,490,998
2015-10-21 $9.16 $9.17 $8.84 $8.86 $7.69 2,154,980
2015-10-20 $9.30 $9.35 $9.15 $9.16 $7.95 2,942,181
2015-10-19 $9.18 $9.27 $9.04 $9.26 $8.03 3,290,415
2015-10-16 $8.86 $9.20 $8.86 $9.20 $7.98 6,061,255
2015-10-15 $8.95 $8.98 $8.71 $8.87 $7.69 3,414,322
2015-10-14 $9.05 $9.06 $8.80 $8.85 $7.68 4,943,016
2015-10-13 $9.10 $9.19 $9.03 $9.05 $7.85 2,029,705
2015-10-12 $9.27 $9.29 $9.10 $9.15 $7.94 1,798,430
2015-10-09 $9.19 $9.30 $9.12 $9.28 $8.05 2,500,809
2015-10-08 $8.94 $9.18 $8.89 $9.17 $7.95 4,559,688
2015-10-07 $8.64 $8.87 $8.57 $8.87 $7.69 3,566,553
2015-10-06 $8.73 $8.82 $8.62 $8.65 $7.50 2,606,216
2015-10-05 $8.74 $8.76 $8.67 $8.75 $7.59 2,786,314
2015-10-02 $8.49 $8.71 $8.43 $8.71 $7.56 3,007,133
2015-10-01 $8.57 $8.64 $8.47 $8.54 $7.41 3,020,558
2015-09-30 $8.63 $8.79 $8.52 $8.65 $7.50 2,817,899
2015-09-29 $8.77 $8.78 $8.52 $8.56 $7.43 3,931,311
2015-09-28 $8.89 $8.92 $8.73 $8.78 $7.62 4,676,859
2015-09-25 $9.02 $9.07 $8.84 $8.90 $7.72 2,621,342
2015-09-24 $8.98 $9.05 $8.94 $9.00 $7.81 2,694,178
2015-09-23 $9.03 $9.10 $8.99 $9.02 $7.82 1,823,569
2015-09-22 $8.98 $9.13 $8.97 $9.04 $7.84 2,385,514
2015-09-21 $9.13 $9.19 $8.99 $9.05 $7.85 3,835,611
2015-09-18 $8.96 $9.15 $8.96 $9.10 $7.89 5,537,947
2015-09-17 $9.09 $9.19 $9.03 $9.07 $7.87 3,844,469
2015-09-16 $9.08 $9.14 $9.03 $9.08 $7.88 4,972,633
2015-09-15 $9.20 $9.25 $8.99 $9.07 $7.87 6,450,600
2015-09-14 $9.23 $9.26 $9.12 $9.18 $7.96 4,028,901
2015-09-11 $9.08 $9.28 $9.00 $9.23 $8.01 4,202,290
2015-09-10 $9.10 $9.11 $8.98 $9.02 $7.82 5,916,639
2015-09-09 $9.23 $9.33 $9.07 $9.10 $7.89 4,205,604
2015-09-08 $9.21 $9.25 $9.15 $9.19 $7.97 4,379,607
2015-09-04 $8.94 $9.21 $8.94 $9.08 $7.88 3,171,848
2015-09-03 $9.05 $9.16 $8.95 $9.01 $7.82 5,330,075
2015-09-02 $9.06 $9.28 $8.99 $9.02 $7.82 6,734,594
2015-09-01 $8.97 $9.09 $8.91 $8.93 $7.75 5,769,207
2015-08-31 $9.21 $9.32 $9.07 $9.11 $7.90 4,222,500

Wendy`s Co - Class A (WEN) News Headlines

Wendy's Stock Worth Watching as Restaurant Chain Names New CEO—Key Levels to Monitor

Wendy’s stock is on the menu to watch Friday after the company named PepsiCo executive Kirk Tanner as its next CEO. If the stock can hold current lev…

investopedia.com Jan. 19, 2024

Wendy's introduces new Breakfast Burrito: 'A portable masterpiece'

Wendy's unveiled its new Breakfast Burrito on Monday, which is now available at 4,500 locations in the United States. It features bacon, potatoes, eg…

foxbusiness.com Jan. 22, 2024

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.