Yandex NV - Class A (YNDX) Exchange: NASDAQ

  1. Overview
  2. Yandex NV - Class A (YNDX)

Data as of April 19, 2024

$18.94 ($0.00) 0.00%

Yandex NV - Class A - Daily Information
Click for more stock information on Yandex NV - Class A.
Daily Information Data
Date April 19, 2024
Open $18.94
Previous Close $18.94
High $18.94
Low $18.94
Adjusted Open $18.94
Previous Adjusted Close $18.94
Adjusted High $18.94
Adjusted Low $18.94

About Yandex NV - Class A (YNDX)

Yandex NV(YNDX) is a global internet and technology company, which is based in Russia. The company provides a range of online services, including search, maps, ride-hailing, eCommerce, translator, and other services. Yandex was founded in 1997 and is headquartered in Amsterdam, Netherlands. The company has grown exponentially since its inception and has become one of the largest internet companies in the world. Yandex operates a range of services across a number of different countries, such as Russia, Ukraine, Belarus, Kazakhstan, Turkey and many other countries. Yandex has partnered with a range of international companies, including Apple, Samsung, Microsoft and others, to become a leader in online services. Yandex NV operates three main segments which include Yandex Services, Yandex.Market and Taxi. Yandex services include online search, online advertising, online maps, online media, online travel and online payment. Yandex.Market is an online mall that provides customers with access to more than 5 million products, from more than 2 million vendors. Taxi, which is Yandex's ride-hailing service, provides transportation services across multiple countries. Yandex NV is listed on the Nasdaq Global Select Market and its stock price has been increasing continuously over the past few years as Yandex has become a global player in the internet and technology industry. The company has also been increasing its global presence, with new services and products, as well as strategic partnerships, allowing the company to reach a wider audience and further its mission of connecting people and businesses.

Invest in Yandex NV - Class A (YNDX)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Yandex NV - Class A (YNDX)

Date Open High Low Close Adj.Close Volume
2024-04-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-04-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-03-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-02-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2024-01-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-12-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-11-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-10-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-09-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-08-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-07-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-06-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-05-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-04-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-03-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-02-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2023-01-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-12-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-11-02 $18.94 $18.94 $18.94 $18.94 $18.94 273
2022-11-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-10-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-16 $18.94 $18.94 $18.94 $18.94 $18.94 606
2022-09-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-12 $18.94 $18.94 $18.94 $18.94 $18.94 850
2022-09-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-08 $18.94 $18.94 $18.94 $18.94 $18.94 1,688
2022-09-07 $18.94 $18.94 $18.94 $18.94 $18.94 3,064
2022-09-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-09-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-26 $18.94 $18.94 $18.94 $18.94 $18.94 9,248
2022-08-25 $18.94 $18.94 $18.94 $18.94 $18.94 6
2022-08-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-09 $18.94 $18.94 $18.94 $18.94 $18.94 1,656
2022-08-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-05 $18.94 $18.94 $18.94 $18.94 $18.94 4,439
2022-08-04 $18.94 $18.94 $18.94 $18.94 $18.94 14,305
2022-08-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-08-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-29 $18.94 $18.94 $18.94 $18.94 $18.94 5,094
2022-07-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-19 $18.94 $18.94 $18.94 $18.94 $18.94 8,796
2022-07-18 $18.94 $18.94 $18.94 $18.94 $18.94 5,500
2022-07-15 $18.94 $18.94 $18.94 $18.94 $18.94 3,341
2022-07-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-11 $18.94 $18.94 $18.94 $18.94 $18.94 2,810
2022-07-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-07 $18.94 $18.94 $18.94 $18.94 $18.94 3,600
2022-07-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-07-01 $18.94 $18.94 $18.94 $18.94 $18.94 800
2022-06-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-29 $18.94 $18.94 $18.94 $18.94 $18.94 1,011
2022-06-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-09 $18.94 $18.94 $18.94 $18.94 $18.94 10
2022-06-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-07 $18.94 $18.94 $18.94 $18.94 $18.94 100
2022-06-06 $18.94 $18.94 $18.94 $18.94 $18.94 1,622
2022-06-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-06-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-24 $18.94 $18.94 $18.94 $18.94 $18.94 169
2022-05-23 $18.94 $18.94 $18.94 $18.94 $18.94 250
2022-05-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-17 $18.94 $18.94 $18.94 $18.94 $18.94 200
2022-05-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-13 $18.94 $18.94 $18.94 $18.94 $18.94 100
2022-05-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-05-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-27 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-26 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-20 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-19 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-13 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-12 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-06 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-05 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-04-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-31 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-30 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-29 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-28 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-25 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-24 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-23 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-22 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-21 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-18 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-17 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-16 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-15 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-14 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-11 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-10 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-09 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-08 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-07 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-04 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-03 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-02 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-03-01 $18.94 $18.94 $18.94 $18.94 $18.94 0
2022-02-28 $18.94 $18.94 $18.94 $18.94 $18.94 821,084
2022-02-25 $23.94 $24.05 $17.83 $18.94 $18.94 28,271,402
2022-02-24 $17.96 $23.39 $14.11 $20.32 $20.32 77,397,614
2022-02-23 $38.70 $39.02 $34.00 $34.04 $34.04 7,743,075
2022-02-22 $40.52 $43.31 $38.81 $39.42 $39.42 14,907,595
2022-02-18 $46.70 $47.28 $44.69 $44.75 $44.75 6,898,969
2022-02-17 $49.80 $50.75 $48.88 $48.94 $48.94 3,067,936
2022-02-16 $53.00 $53.85 $51.80 $53.58 $53.58 3,193,659
2022-02-15 $49.25 $52.79 $49.24 $52.40 $52.40 8,060,787
2022-02-14 $45.85 $46.09 $44.48 $45.18 $45.18 3,978,195
2022-02-11 $49.06 $49.71 $44.01 $44.41 $44.41 5,916,764
2022-02-10 $49.21 $52.25 $49.19 $50.98 $50.98 3,207,811
2022-02-09 $50.05 $50.82 $49.05 $50.57 $50.57 2,439,689
2022-02-08 $46.16 $48.67 $46.00 $48.56 $48.56 1,863,381
2022-02-07 $46.07 $46.67 $45.23 $45.99 $45.99 1,679,739
2022-02-04 $46.01 $46.69 $45.44 $46.16 $46.16 1,909,335
2022-02-03 $46.16 $47.11 $45.72 $45.84 $45.84 2,555,067
2022-02-02 $49.20 $50.12 $47.76 $48.03 $48.03 3,060,852
2022-02-01 $48.88 $49.15 $47.78 $48.52 $48.52 2,269,534
2022-01-31 $45.33 $48.14 $45.30 $48.06 $48.06 3,446,009
2022-01-28 $44.05 $44.74 $43.14 $44.41 $44.41 5,183,741
2022-01-27 $45.73 $45.73 $42.98 $43.05 $43.05 7,058,610
2022-01-26 $44.38 $45.03 $41.64 $42.12 $42.12 4,876,882
2022-01-25 $41.46 $44.20 $40.65 $43.12 $43.12 5,588,603
2022-01-24 $41.11 $42.56 $39.00 $42.50 $42.50 7,669,466
2022-01-21 $47.80 $47.89 $44.45 $44.47 $44.47 4,186,104
2022-01-20 $49.41 $50.33 $47.69 $47.80 $47.80 3,595,483
2022-01-19 $50.88 $50.88 $48.24 $48.34 $48.34 5,828,088
2022-01-18 $49.26 $50.44 $48.67 $48.69 $48.69 5,551,822
2022-01-14 $52.91 $54.01 $50.27 $52.34 $52.34 5,549,436
2022-01-13 $57.48 $58.75 $54.36 $54.51 $54.51 3,887,628
2022-01-12 $59.31 $59.54 $58.25 $58.98 $58.98 2,086,731
2022-01-11 $57.12 $59.01 $56.91 $58.13 $58.13 3,736,142
2022-01-10 $54.90 $56.09 $53.94 $56.06 $56.06 2,842,619
2022-01-07 $55.32 $55.99 $54.46 $54.64 $54.64 2,534,918
2022-01-06 $55.27 $56.38 $54.77 $55.32 $55.32 2,455,865
2022-01-05 $58.41 $58.91 $55.27 $55.34 $55.34 2,327,859
2022-01-04 $60.17 $60.61 $58.65 $59.22 $59.22 2,131,294
2022-01-03 $61.29 $61.79 $60.33 $60.40 $60.40 2,072,948
2021-12-31 $61.55 $61.66 $60.16 $60.50 $60.50 888,748
2021-12-30 $59.71 $61.46 $59.37 $61.34 $61.34 2,027,000
2021-12-29 $60.43 $60.50 $58.98 $59.59 $59.59 1,026,319
2021-12-28 $60.78 $61.25 $60.40 $60.58 $60.58 757,117
2021-12-27 $60.68 $60.83 $60.24 $60.69 $60.69 1,393,960
2021-12-23 $60.59 $60.69 $59.30 $59.99 $59.99 1,945,561
2021-12-22 $62.31 $62.42 $60.57 $60.86 $60.86 1,724,230
2021-12-21 $60.84 $62.22 $60.78 $61.83 $61.83 1,481,672
2021-12-20 $61.03 $61.70 $60.02 $60.32 $60.32 1,265,287
2021-12-17 $62.19 $63.37 $61.91 $62.18 $62.18 1,903,561
2021-12-16 $64.07 $65.49 $61.89 $62.55 $62.55 3,008,222
2021-12-15 $61.82 $61.83 $60.13 $61.13 $61.13 1,628,913
2021-12-14 $61.17 $63.07 $60.46 $62.01 $62.01 1,731,957
2021-12-13 $61.93 $62.93 $61.31 $61.70 $61.70 1,856,420
2021-12-10 $65.72 $65.79 $63.23 $63.35 $63.35 2,153,716
2021-12-09 $67.56 $67.67 $65.37 $65.65 $65.65 1,735,106
2021-12-08 $66.77 $67.88 $64.72 $67.04 $67.04 3,235,039
2021-12-07 $68.57 $69.08 $66.98 $67.01 $67.01 3,716,228
2021-12-06 $67.89 $68.40 $67.17 $68.10 $68.10 1,330,215
2021-12-03 $71.54 $71.70 $68.74 $69.40 $69.40 1,881,055
2021-12-02 $71.69 $72.02 $70.19 $71.06 $71.06 1,359,698
2021-12-01 $72.60 $73.58 $71.17 $71.17 $71.17 1,668,323
2021-11-30 $72.60 $73.31 $71.15 $71.94 $71.94 1,992,484
2021-11-29 $73.43 $73.43 $71.81 $72.00 $72.00 1,362,286
2021-11-26 $71.57 $71.64 $70.37 $70.44 $70.44 1,583,951
2021-11-24 $74.00 $74.89 $72.54 $73.97 $73.97 1,341,768
2021-11-23 $75.09 $75.63 $74.12 $75.35 $75.35 2,516,004
2021-11-22 $79.00 $79.00 $71.32 $72.86 $72.86 5,577,830
2021-11-19 $81.87 $83.87 $81.00 $81.05 $81.05 1,208,880
2021-11-18 $81.57 $82.06 $80.87 $81.88 $81.88 1,045,527
2021-11-17 $81.31 $82.41 $80.94 $81.77 $81.77 1,631,899
2021-11-16 $81.20 $81.35 $80.65 $81.31 $81.31 464,208
2021-11-15 $83.36 $83.42 $81.09 $81.77 $81.77 730,768
2021-11-12 $81.40 $82.33 $80.35 $82.07 $82.07 2,487,912
2021-11-11 $82.70 $84.69 $82.70 $83.25 $83.25 890,383
2021-11-10 $84.12 $84.53 $81.96 $82.01 $82.01 1,077,743
2021-11-09 $86.61 $86.76 $84.49 $84.63 $84.63 1,494,318
2021-11-08 $86.85 $87.11 $86.16 $86.47 $86.47 920,622
2021-11-05 $84.95 $86.31 $83.92 $86.07 $86.07 1,488,900
2021-11-04 $84.35 $84.80 $82.82 $84.12 $84.12 933,173
2021-11-03 $82.32 $84.03 $82.24 $84.00 $84.00 1,386,019
2021-11-02 $82.13 $83.49 $81.86 $82.91 $82.91 1,070,344
2021-11-01 $83.01 $83.54 $81.02 $82.46 $82.46 1,027,488
2021-10-29 $82.10 $83.10 $81.37 $82.84 $82.84 1,373,803
2021-10-28 $79.25 $83.55 $79.07 $83.10 $83.10 2,858,082
2021-10-27 $77.42 $79.96 $77.00 $78.01 $78.01 2,497,566
2021-10-26 $77.54 $77.55 $76.00 $76.27 $76.27 984,885
2021-10-25 $76.36 $77.55 $76.17 $77.05 $77.05 1,325,730
2021-10-22 $76.63 $77.03 $75.44 $75.70 $75.70 847,401
2021-10-21 $76.15 $76.19 $75.49 $76.04 $76.04 716,928
2021-10-20 $77.53 $77.53 $76.27 $76.34 $76.34 983,140
2021-10-19 $77.59 $77.60 $76.51 $77.10 $77.10 1,734,402
2021-10-18 $76.13 $76.91 $75.79 $76.79 $76.79 1,094,223
2021-10-15 $77.23 $77.51 $76.00 $76.19 $76.19 1,193,086
2021-10-14 $77.96 $77.97 $76.93 $77.16 $77.16 1,067,598
2021-10-13 $77.55 $78.28 $76.69 $76.99 $76.99 1,363,746
2021-10-12 $77.96 $78.63 $77.15 $77.30 $77.30 1,271,758
2021-10-11 $78.95 $80.12 $77.76 $77.90 $77.90 903,478
2021-10-08 $79.30 $79.89 $78.93 $79.63 $79.63 782,593
2021-10-07 $79.06 $80.26 $78.99 $79.50 $79.50 1,172,266
2021-10-06 $76.06 $78.63 $75.98 $78.53 $78.53 1,247,505
2021-10-05 $76.14 $77.97 $75.89 $77.53 $77.53 1,452,905
2021-10-04 $78.34 $78.56 $74.94 $75.00 $75.00 2,747,537
2021-10-01 $79.60 $80.27 $79.22 $79.25 $79.25 712,316
2021-09-30 $79.04 $80.32 $78.97 $79.69 $79.69 1,072,019
2021-09-29 $80.02 $80.08 $78.74 $78.95 $78.95 883,259
2021-09-28 $80.30 $80.77 $78.97 $79.45 $79.45 991,900
2021-09-27 $81.50 $82.46 $80.21 $82.04 $82.04 2,294,566
2021-09-24 $79.94 $80.41 $79.36 $80.20 $80.20 948,235
2021-09-23 $79.17 $80.87 $78.94 $80.83 $80.83 1,083,724
2021-09-22 $79.03 $79.52 $78.53 $78.79 $78.79 810,856
2021-09-21 $79.55 $79.60 $78.21 $79.00 $79.00 991,664
2021-09-20 $79.19 $80.12 $78.56 $79.07 $79.07 1,284,603
2021-09-17 $81.13 $81.29 $80.09 $80.38 $80.38 1,524,193
2021-09-16 $81.99 $82.62 $80.85 $80.98 $80.98 1,635,347
2021-09-15 $82.05 $82.13 $80.75 $81.49 $81.49 1,196,767
2021-09-14 $81.68 $82.20 $81.26 $81.87 $81.87 1,120,320
2021-09-13 $80.65 $81.88 $79.86 $81.73 $81.73 1,551,087
2021-09-10 $79.51 $80.60 $79.32 $80.12 $80.12 1,453,917
2021-09-09 $77.79 $79.05 $77.72 $78.71 $78.71 992,133
2021-09-08 $77.60 $78.59 $77.02 $78.28 $78.28 1,353,981
2021-09-07 $79.10 $79.17 $77.61 $77.62 $77.62 1,226,865
2021-09-03 $77.64 $78.90 $77.41 $78.85 $78.85 1,143,360
2021-09-02 $78.80 $79.25 $77.30 $77.45 $77.45 1,352,883
2021-09-01 $76.66 $78.90 $76.57 $77.87 $77.87 2,539,323
2021-08-31 $73.88 $77.05 $73.70 $76.90 $76.90 3,530,037
2021-08-30 $72.32 $73.52 $72.10 $73.13 $73.13 1,217,840
2021-08-27 $70.49 $72.42 $70.12 $72.41 $72.41 1,706,045
2021-08-26 $69.36 $70.53 $69.33 $70.40 $70.40 1,263,068
2021-08-25 $69.53 $69.63 $68.97 $69.51 $69.51 631,388
2021-08-24 $69.01 $69.95 $68.82 $69.89 $69.89 1,054,591
2021-08-23 $68.44 $69.16 $68.29 $68.91 $68.91 684,125
2021-08-20 $68.19 $68.72 $67.74 $68.11 $68.11 700,125
2021-08-19 $67.73 $68.86 $67.73 $68.25 $68.25 773,855
2021-08-18 $69.06 $69.34 $68.45 $68.58 $68.58 779,901
2021-08-17 $69.50 $69.95 $68.83 $69.07 $69.07 903,802
2021-08-16 $68.32 $69.52 $68.29 $69.51 $69.51 1,438,877
2021-08-13 $67.82 $68.09 $67.30 $67.94 $67.94 352,597
2021-08-12 $68.70 $68.87 $67.53 $67.71 $67.71 815,579
2021-08-11 $67.70 $68.76 $67.70 $68.67 $68.67 1,402,676
2021-08-10 $67.23 $67.50 $66.65 $67.36 $67.36 780,809
2021-08-09 $68.06 $68.18 $67.48 $67.48 $67.48 466,224
2021-08-06 $68.03 $68.17 $66.84 $67.80 $67.80 716,858
2021-08-05 $68.37 $68.89 $67.86 $68.05 $68.05 665,366
2021-08-04 $67.42 $68.90 $67.39 $68.39 $68.39 746,998
2021-08-03 $67.53 $67.70 $67.14 $67.52 $67.52 949,909
2021-08-02 $68.37 $68.52 $67.49 $67.53 $67.53 993,876
2021-07-30 $67.64 $68.56 $67.64 $67.93 $67.93 1,087,224
2021-07-29 $69.05 $69.17 $68.29 $68.94 $68.94 1,220,425
2021-07-28 $69.36 $69.79 $68.41 $68.96 $68.96 1,284,632
2021-07-27 $69.80 $69.88 $67.42 $68.21 $68.21 2,031,712
2021-07-26 $70.41 $70.66 $69.60 $69.80 $69.80 949,628
2021-07-23 $70.33 $70.51 $69.42 $70.34 $70.34 706,949
2021-07-22 $70.22 $70.29 $69.62 $69.93 $69.93 593,197
2021-07-21 $68.74 $69.83 $68.48 $69.80 $69.80 538,404
2021-07-20 $68.11 $68.99 $67.56 $68.57 $68.57 557,366
2021-07-19 $68.42 $68.68 $67.98 $68.35 $68.35 600,566
2021-07-16 $70.24 $70.26 $69.17 $69.64 $69.64 929,999
2021-07-15 $70.17 $70.64 $69.38 $69.69 $69.69 609,792
2021-07-14 $70.98 $71.22 $69.75 $69.80 $69.80 555,773
2021-07-13 $70.51 $71.48 $70.22 $70.69 $70.69 500,694
2021-07-12 $70.71 $71.17 $70.41 $70.88 $70.88 501,857
2021-07-09 $71.32 $71.34 $69.26 $70.44 $70.44 1,071,248
2021-07-08 $70.35 $71.91 $69.65 $71.74 $71.74 1,375,798
2021-07-07 $71.61 $72.70 $71.21 $71.83 $71.83 1,648,555
2021-07-06 $71.06 $71.29 $69.85 $70.75 $70.75 908,298
2021-07-02 $70.42 $71.42 $70.09 $71.32 $71.32 651,602
2021-07-01 $70.99 $71.07 $69.72 $70.41 $70.41 658,053
2021-06-30 $70.83 $71.06 $70.29 $70.75 $70.75 969,954
2021-06-29 $70.27 $70.39 $69.65 $70.08 $70.08 841,983
2021-06-28 $70.70 $70.96 $70.15 $70.89 $70.89 635,384
2021-06-25 $69.97 $70.65 $69.96 $70.53 $70.53 731,750
2021-06-24 $69.68 $70.19 $69.37 $69.64 $69.64 581,621
2021-06-23 $68.95 $69.62 $68.63 $69.27 $69.27 1,010,762
2021-06-22 $68.58 $68.78 $68.15 $68.56 $68.56 840,343
2021-06-21 $69.77 $69.82 $68.40 $68.47 $68.47 1,038,076
2021-06-18 $69.08 $70.27 $68.71 $69.58 $69.58 1,981,355
2021-06-17 $68.97 $69.97 $68.52 $69.79 $69.79 1,074,855
2021-06-16 $68.98 $69.15 $67.58 $68.40 $68.40 1,363,975
2021-06-15 $70.42 $70.45 $68.02 $68.09 $68.09 1,763,566
2021-06-14 $70.01 $70.63 $69.75 $70.52 $70.52 527,771
2021-06-11 $70.86 $70.91 $69.77 $70.26 $70.26 1,057,254
2021-06-10 $69.11 $69.87 $68.94 $69.82 $69.82 1,004,597
2021-06-09 $68.06 $69.67 $68.02 $68.53 $68.53 1,803,043
2021-06-08 $67.71 $68.14 $67.31 $67.61 $67.61 945,770
2021-06-07 $67.27 $67.73 $66.87 $67.48 $67.48 750,223
2021-06-04 $67.02 $67.85 $66.87 $67.62 $67.62 1,602,438
2021-06-03 $67.19 $67.21 $66.67 $66.75 $66.75 783,987
2021-06-02 $67.49 $68.06 $67.06 $67.60 $67.60 1,211,539
2021-06-01 $68.43 $68.43 $66.54 $67.15 $67.15 1,502,352
2021-05-28 $67.98 $68.19 $67.47 $67.54 $67.54 1,385,999
2021-05-27 $68.00 $68.45 $67.69 $67.90 $67.90 1,447,444
2021-05-26 $67.04 $68.06 $67.02 $68.01 $68.01 827,910
2021-05-25 $67.01 $67.21 $66.43 $66.86 $66.86 932,759
2021-05-24 $64.83 $66.70 $64.80 $66.66 $66.66 1,658,242
2021-05-21 $64.80 $65.37 $64.57 $64.89 $64.89 1,104,710
2021-05-20 $63.82 $64.81 $63.82 $64.79 $64.79 1,148,323
2021-05-19 $63.62 $64.30 $63.14 $64.27 $64.27 1,215,777
2021-05-18 $63.90 $65.18 $63.87 $64.69 $64.69 2,111,091
2021-05-17 $62.38 $63.76 $62.26 $63.67 $63.67 1,082,850
2021-05-14 $62.91 $63.56 $62.58 $63.43 $63.43 1,063,140
2021-05-13 $62.49 $63.00 $61.98 $62.54 $62.54 1,139,532
2021-05-12 $62.63 $63.16 $61.37 $61.57 $61.57 1,569,906
2021-05-11 $62.00 $63.32 $61.53 $63.28 $63.28 1,416,115
2021-05-10 $65.02 $65.07 $63.10 $63.25 $63.25 1,479,945
2021-05-07 $65.25 $65.76 $64.99 $65.61 $65.61 875,211
2021-05-06 $65.01 $65.35 $63.81 $64.93 $64.93 1,276,001
2021-05-05 $64.96 $65.87 $64.78 $64.95 $64.95 1,168,934
2021-05-04 $64.25 $64.38 $62.93 $64.22 $64.22 1,455,989
2021-05-03 $66.04 $66.07 $64.33 $64.51 $64.51 828,618
2021-04-30 $65.70 $66.61 $65.43 $65.55 $65.55 1,896,575
2021-04-29 $66.12 $67.82 $65.57 $67.73 $67.73 3,637,718
2021-04-28 $63.84 $65.00 $63.50 $64.96 $64.96 2,401,347
2021-04-27 $63.14 $63.52 $62.33 $63.38 $63.38 1,556,517
2021-04-26 $61.53 $63.05 $61.43 $62.99 $62.99 2,027,790
2021-04-23 $61.05 $61.23 $60.18 $60.88 $60.88 2,105,390
2021-04-22 $61.58 $61.84 $60.70 $60.88 $60.88 1,836,214
2021-04-21 $60.67 $60.80 $60.34 $60.71 $60.71 878,999
2021-04-20 $60.86 $61.33 $60.10 $60.82 $60.82 1,765,331
2021-04-19 $61.93 $62.01 $60.89 $61.06 $61.06 1,219,071
2021-04-16 $61.55 $62.00 $61.32 $61.93 $61.93 942,566
2021-04-15 $60.86 $61.55 $60.74 $61.36 $61.36 1,502,784
2021-04-14 $61.75 $62.27 $60.83 $61.00 $61.00 5,129,895
2021-04-13 $62.85 $63.36 $58.91 $59.83 $59.83 13,370,794
2021-04-12 $62.77 $62.90 $62.06 $62.85 $62.85 1,104,873
2021-04-09 $62.78 $62.98 $61.93 $62.02 $62.02 1,147,042
2021-04-08 $63.35 $64.50 $63.05 $63.74 $63.74 1,750,535
2021-04-07 $63.41 $63.46 $62.55 $62.67 $62.67 1,729,345
2021-04-06 $64.14 $64.83 $64.00 $64.37 $64.37 1,642,511
2021-04-05 $64.90 $64.96 $64.45 $64.74 $64.74 733,217
2021-04-01 $64.60 $65.19 $64.30 $64.97 $64.97 1,171,537
2021-03-31 $63.07 $65.07 $63.02 $64.06 $64.06 2,014,990
2021-03-30 $62.49 $63.41 $62.02 $63.14 $63.14 1,210,248
2021-03-29 $63.19 $63.79 $62.29 $63.74 $63.74 1,075,706
2021-03-26 $63.05 $63.39 $61.74 $63.01 $63.01 1,314,569
2021-03-25 $62.71 $63.02 $60.99 $62.14 $62.14 2,181,148
2021-03-24 $64.50 $64.66 $63.06 $63.06 $63.06 1,115,349
2021-03-23 $64.60 $65.17 $64.08 $64.45 $64.45 897,995
2021-03-22 $66.07 $66.07 $65.16 $65.28 $65.28 1,219,623
2021-03-19 $65.84 $66.57 $64.85 $65.55 $65.55 1,705,774
2021-03-18 $67.81 $68.01 $64.85 $65.23 $65.23 2,995,492
2021-03-17 $69.10 $69.21 $66.95 $68.51 $68.51 2,649,876
2021-03-16 $69.21 $71.20 $69.17 $70.91 $70.91 3,550,681
2021-03-15 $67.65 $69.53 $67.44 $69.53 $69.53 1,790,501
2021-03-12 $65.66 $67.81 $65.58 $67.80 $67.80 2,191,412
2021-03-11 $64.66 $66.90 $64.55 $66.78 $66.78 2,316,306
2021-03-10 $64.44 $64.95 $63.17 $63.73 $63.73 1,760,283
2021-03-09 $63.24 $64.46 $62.21 $63.49 $63.49 2,308,846
2021-03-08 $63.52 $63.99 $60.20 $60.31 $60.31 2,097,452
2021-03-05 $63.92 $64.09 $62.12 $63.63 $63.63 3,556,752
2021-03-04 $66.41 $67.01 $62.64 $62.76 $62.76 3,679,920
2021-03-03 $68.62 $68.63 $65.78 $66.09 $66.09 3,390,104
2021-03-02 $67.99 $68.71 $67.62 $67.93 $67.93 1,890,356
2021-03-01 $65.94 $67.70 $65.92 $67.37 $67.37 1,807,059
2021-02-26 $65.17 $65.25 $63.91 $63.99 $63.99 1,348,315
2021-02-25 $66.51 $67.24 $64.57 $64.72 $64.72 1,993,061
2021-02-24 $67.06 $67.73 $66.37 $66.97 $66.97 1,999,242
2021-02-23 $64.89 $67.60 $63.75 $67.28 $67.28 1,465,890
2021-02-22 $66.76 $67.32 $65.89 $65.92 $65.92 1,771,027
2021-02-19 $69.23 $69.23 $66.72 $67.26 $67.26 2,809,112
2021-02-18 $68.80 $69.02 $67.50 $67.60 $67.60 2,221,183
2021-02-17 $70.64 $70.99 $68.85 $70.15 $70.15 3,281,869
2021-02-16 $72.89 $74.32 $72.22 $72.77 $72.77 2,138,828
2021-02-12 $72.04 $74.11 $72.04 $73.83 $73.83 1,699,787
2021-02-11 $71.74 $73.26 $71.15 $72.92 $72.92 1,693,929
2021-02-10 $70.66 $72.45 $70.24 $71.70 $71.70 2,197,481
2021-02-09 $68.33 $69.95 $68.09 $69.81 $69.81 2,015,429
2021-02-08 $67.25 $68.39 $67.15 $68.38 $68.38 1,126,725
2021-02-05 $66.35 $67.05 $65.79 $66.98 $66.98 1,083,815
2021-02-04 $65.41 $66.63 $64.77 $66.48 $66.48 1,328,708
2021-02-03 $65.18 $65.87 $64.52 $64.69 $64.69 1,460,977
2021-02-02 $65.21 $65.85 $64.44 $65.64 $65.64 2,078,284
2021-02-01 $62.99 $63.82 $62.79 $63.60 $63.60 1,616,465
2021-01-29 $63.96 $63.99 $62.20 $62.64 $62.64 1,277,729
2021-01-28 $64.12 $64.77 $63.71 $63.94 $63.94 1,125,369
2021-01-27 $64.74 $64.79 $62.86 $63.60 $63.60 2,035,278
2021-01-26 $65.65 $66.14 $64.99 $65.10 $65.10 1,484,022
2021-01-25 $67.29 $67.39 $64.41 $65.09 $65.09 4,561,851
2021-01-22 $67.92 $68.11 $66.41 $66.44 $66.44 1,996,282
2021-01-21 $69.09 $69.97 $67.80 $68.65 $68.65 1,655,468
2021-01-20 $68.08 $70.57 $68.01 $70.35 $70.35 2,010,981
2021-01-19 $67.74 $68.18 $67.21 $68.08 $68.08 2,147,388
2021-01-15 $69.33 $69.52 $66.93 $67.32 $67.32 1,878,363
2021-01-14 $69.30 $69.59 $68.44 $69.29 $69.29 1,105,299
2021-01-13 $69.52 $69.66 $68.50 $68.99 $68.99 1,158,470
2021-01-12 $69.97 $70.07 $68.88 $69.60 $69.60 755,064
2021-01-11 $70.05 $70.87 $69.53 $69.92 $69.92 1,105,759
2021-01-08 $71.65 $72.03 $70.10 $70.90 $70.90 1,774,732
2021-01-07 $70.27 $71.00 $68.76 $70.90 $70.90 1,222,276
2021-01-06 $70.60 $71.12 $69.50 $70.11 $70.11 2,272,443
2021-01-05 $69.56 $72.95 $69.47 $72.16 $72.16 2,217,235
2021-01-04 $70.84 $71.17 $68.70 $69.75 $69.75 2,120,375
2020-12-31 $69.45 $69.75 $68.75 $69.58 $69.58 891,933
2020-12-30 $67.62 $69.68 $67.53 $69.50 $69.50 1,202,627
2020-12-29 $68.52 $68.64 $67.38 $67.51 $67.51 605,847
2020-12-28 $68.45 $68.87 $67.55 $68.20 $68.20 856,187
2020-12-24 $68.18 $68.29 $67.17 $67.65 $67.65 370,633
2020-12-23 $67.73 $68.77 $67.64 $67.69 $67.69 822,039
2020-12-22 $67.28 $67.44 $66.30 $67.11 $67.11 1,002,761
2020-12-21 $67.76 $67.83 $66.73 $67.09 $67.09 1,789,127
2020-12-18 $70.65 $70.79 $69.13 $69.27 $69.27 1,771,747
2020-12-17 $71.57 $72.40 $70.11 $70.65 $70.65 1,050,976
2020-12-16 $69.41 $71.00 $69.35 $70.80 $70.80 2,590,251
2020-12-15 $68.99 $69.11 $68.23 $68.89 $68.89 1,410,886
2020-12-14 $70.16 $70.16 $67.95 $68.23 $68.23 1,841,183
2020-12-11 $70.05 $70.72 $69.93 $70.28 $70.28 805,197
2020-12-10 $68.56 $71.05 $68.01 $70.68 $70.68 2,195,127
2020-12-09 $69.85 $70.97 $68.36 $69.03 $69.03 1,207,972
2020-12-08 $67.92 $69.20 $67.62 $68.97 $68.97 1,379,884
2020-12-07 $68.89 $69.05 $67.66 $68.00 $68.00 1,433,192
2020-12-04 $68.85 $69.18 $68.01 $68.05 $68.05 1,774,097
2020-12-03 $69.28 $69.68 $68.81 $69.34 $69.34 1,450,398
2020-12-02 $69.12 $69.50 $68.65 $69.20 $69.20 1,168,223
2020-12-01 $69.82 $70.53 $69.19 $70.05 $70.05 2,352,101
2020-11-30 $70.02 $70.02 $68.74 $68.96 $68.96 3,774,505
2020-11-27 $66.61 $68.03 $66.49 $67.19 $67.19 1,335,617
2020-11-25 $64.84 $65.74 $64.74 $65.62 $65.62 1,855,813
2020-11-24 $64.11 $65.55 $63.82 $65.38 $65.38 2,863,123
2020-11-23 $62.85 $62.92 $61.33 $61.47 $61.47 1,617,292
2020-11-20 $62.45 $62.96 $61.94 $61.94 $61.94 870,209
2020-11-19 $61.59 $62.57 $61.19 $62.53 $62.53 1,245,827
2020-11-18 $61.87 $62.47 $61.55 $61.72 $61.72 988,583
2020-11-17 $61.71 $61.72 $60.72 $61.49 $61.49 1,581,203
2020-11-16 $62.05 $62.23 $61.33 $62.10 $62.10 1,217,858
2020-11-13 $61.41 $62.11 $61.15 $62.11 $62.11 1,055,764
2020-11-12 $61.61 $61.95 $60.90 $60.99 $60.99 961,889
2020-11-11 $60.93 $61.83 $60.74 $61.19 $61.19 1,867,348
2020-11-10 $62.96 $63.52 $61.08 $61.31 $61.31 2,685,006
2020-11-09 $65.28 $66.43 $65.00 $65.03 $65.03 3,127,769
2020-11-06 $62.93 $63.90 $62.51 $63.81 $63.81 1,440,539
2020-11-05 $62.17 $63.25 $61.74 $63.11 $63.11 2,233,121
2020-11-04 $59.36 $61.50 $59.17 $61.24 $61.24 2,736,149
2020-11-03 $57.47 $58.10 $57.02 $57.71 $57.71 993,055
2020-11-02 $57.47 $58.25 $56.51 $56.88 $56.88 2,072,815
2020-10-30 $57.73 $57.94 $56.81 $57.57 $57.57 2,179,354
2020-10-29 $58.25 $59.11 $57.89 $58.90 $58.90 1,722,159
2020-10-28 $57.58 $58.43 $57.36 $57.84 $57.84 3,327,920
2020-10-27 $59.02 $59.87 $58.64 $59.53 $59.53 2,354,130
2020-10-26 $58.39 $59.20 $58.16 $59.13 $59.13 2,040,581
2020-10-23 $58.60 $59.26 $58.22 $59.12 $59.12 1,614,470
2020-10-22 $58.03 $58.68 $57.02 $58.00 $58.00 1,941,067
2020-10-21 $55.65 $57.87 $55.62 $57.22 $57.22 2,771,625
2020-10-20 $57.47 $57.66 $55.72 $56.13 $56.13 3,762,856
2020-10-19 $58.07 $58.81 $56.94 $56.95 $56.95 2,793,639
2020-10-16 $59.75 $60.13 $57.78 $57.99 $57.99 3,828,776
2020-10-15 $60.14 $61.04 $59.78 $60.73 $60.73 1,875,642
2020-10-14 $62.80 $62.89 $61.18 $61.36 $61.36 1,573,639
2020-10-13 $62.15 $63.01 $61.83 $62.69 $62.69 1,282,970
2020-10-12 $61.60 $61.88 $60.95 $61.55 $61.55 1,760,153
2020-10-09 $60.81 $61.95 $60.57 $60.93 $60.93 2,449,177
2020-10-08 $61.55 $61.59 $60.57 $60.79 $60.79 2,556,562
2020-10-07 $62.07 $62.26 $60.63 $60.85 $60.85 2,945,800
2020-10-06 $63.77 $64.01 $61.75 $61.88 $61.88 2,856,215
2020-10-05 $62.56 $64.00 $62.36 $63.66 $63.66 1,732,671
2020-10-02 $62.32 $63.62 $62.25 $62.50 $62.50 1,529,932
2020-10-01 $65.65 $65.79 $63.30 $63.56 $63.56 2,588,813
2020-09-30 $64.77 $65.46 $64.58 $65.25 $65.25 1,583,266
2020-09-29 $63.95 $64.77 $63.77 $64.62 $64.62 1,920,279
2020-09-28 $64.30 $64.53 $63.64 $64.21 $64.21 1,949,063
2020-09-25 $62.04 $63.45 $61.53 $63.33 $63.33 3,201,343
2020-09-24 $63.39 $63.79 $61.67 $61.73 $61.73 3,939,928
2020-09-23 $67.75 $69.60 $64.53 $64.80 $64.80 8,357,686
2020-09-22 $60.30 $66.34 $58.94 $66.06 $66.06 11,000,578
2020-09-21 $59.17 $59.62 $58.72 $59.09 $59.09 2,680,942
2020-09-18 $60.92 $61.50 $60.14 $60.97 $60.97 2,127,491
2020-09-17 $59.96 $60.94 $59.39 $60.91 $60.91 2,502,169
2020-09-16 $61.79 $62.41 $61.37 $61.53 $61.53 2,270,190
2020-09-15 $63.76 $63.76 $62.07 $62.27 $62.27 3,417,328
2020-09-14 $62.15 $62.99 $62.06 $62.58 $62.58 1,387,777
2020-09-11 $61.87 $62.51 $61.09 $61.82 $61.82 2,426,075
2020-09-10 $62.97 $63.12 $60.89 $60.95 $60.95 2,763,877
2020-09-09 $62.08 $62.73 $61.81 $62.58 $62.58 2,786,781
2020-09-08 $62.56 $62.68 $60.98 $61.13 $61.13 6,394,163
2020-09-04 $65.91 $65.96 $63.10 $64.44 $64.44 6,509,157
2020-09-03 $66.45 $66.79 $64.71 $65.25 $65.25 4,997,964
2020-09-02 $67.97 $68.27 $65.03 $67.58 $67.58 5,132,274
2020-09-01 $68.87 $69.40 $67.74 $67.83 $67.83 5,708,890
2020-08-31 $68.20 $70.11 $66.65 $68.23 $68.23 19,729,782
2020-08-28 $65.40 $66.19 $65.00 $65.25 $65.25 2,509,031
2020-08-27 $65.68 $65.78 $63.86 $64.59 $64.59 3,180,479
2020-08-26 $65.67 $66.47 $65.13 $65.51 $65.51 5,108,637
2020-08-25 $66.25 $67.11 $65.70 $66.97 $66.97 3,167,746
2020-08-24 $64.84 $65.27 $64.42 $65.26 $65.26 3,438,626
2020-08-21 $63.39 $64.13 $63.16 $63.57 $63.57 3,290,750
2020-08-20 $63.42 $63.74 $62.42 $63.63 $63.63 5,641,924
2020-08-19 $62.18 $62.96 $61.85 $62.46 $62.46 4,539,343
2020-08-18 $61.50 $61.73 $60.97 $61.40 $61.40 3,904,285
2020-08-17 $61.01 $61.60 $60.51 $60.61 $60.61 4,309,254
2020-08-14 $60.64 $60.65 $59.92 $60.05 $60.05 2,851,008
2020-08-13 $60.81 $61.40 $59.01 $59.49 $59.49 5,583,285
2020-08-12 $57.75 $58.74 $57.28 $57.92 $57.92 2,349,301
2020-08-11 $57.79 $58.25 $56.68 $57.00 $57.00 2,687,756
2020-08-10 $58.96 $59.06 $56.98 $57.00 $57.00 2,309,525
2020-08-07 $59.72 $60.00 $58.53 $59.16 $59.16 1,278,806
2020-08-06 $59.64 $60.18 $59.59 $60.00 $60.00 1,653,280
2020-08-05 $59.42 $59.83 $59.11 $59.80 $59.80 1,508,421
2020-08-04 $58.42 $58.91 $58.25 $58.69 $58.69 1,201,681
2020-08-03 $58.35 $59.04 $57.78 $58.56 $58.56 1,641,494
2020-07-31 $57.39 $57.54 $56.72 $57.54 $57.54 1,894,425
2020-07-30 $56.51 $57.25 $55.79 $57.23 $57.23 1,625,391
2020-07-29 $57.67 $57.84 $57.09 $57.61 $57.61 2,162,555
2020-07-28 $55.16 $57.34 $54.74 $57.00 $57.00 3,384,977
2020-07-27 $56.66 $58.02 $56.47 $57.89 $57.89 2,268,089
2020-07-24 $55.54 $56.44 $55.19 $56.22 $56.22 1,912,429
2020-07-23 $55.90 $56.59 $55.27 $56.21 $56.21 2,816,892
2020-07-22 $55.79 $56.64 $55.76 $56.53 $56.53 1,519,398
2020-07-21 $56.88 $56.97 $55.68 $56.02 $56.02 2,198,788
2020-07-20 $55.49 $56.28 $54.85 $56.19 $56.19 2,404,155
2020-07-17 $55.01 $55.22 $54.23 $54.74 $54.74 2,653,900
2020-07-16 $54.01 $54.34 $53.33 $53.49 $53.49 3,301,700
2020-07-15 $54.14 $54.91 $53.85 $54.82 $54.82 3,009,400
2020-07-14 $50.83 $53.41 $50.81 $53.35 $53.35 4,961,100
2020-07-13 $51.51 $52.69 $51.42 $51.72 $51.72 5,302,400
2020-07-10 $51.82 $51.99 $50.64 $51.33 $51.33 1,436,900
2020-07-09 $50.96 $51.80 $50.35 $51.38 $51.38 2,106,600
2020-07-08 $50.61 $50.62 $49.89 $50.23 $50.23 2,369,300
2020-07-07 $50.82 $50.85 $49.88 $49.97 $49.97 2,624,100
2020-07-06 $50.61 $51.77 $50.36 $50.43 $50.43 3,189,700
2020-07-02 $50.39 $50.66 $49.96 $50.12 $50.12 1,943,200
2020-07-01 $49.62 $50.04 $49.32 $49.49 $49.49 1,596,400
2020-06-30 $48.72 $50.14 $48.64 $50.02 $50.02 2,079,200
2020-06-29 $48.97 $49.63 $48.59 $49.24 $49.24 2,388,200
2020-06-26 $50.27 $50.32 $48.96 $49.03 $49.03 2,639,902
2020-06-25 $50.14 $50.75 $49.44 $50.55 $50.55 7,333,677
2020-06-24 $49.92 $50.46 $48.80 $50.30 $50.30 4,607,884
2020-06-23 $47.71 $49.91 $47.14 $49.00 $49.00 5,230,483
2020-06-22 $46.01 $47.27 $45.94 $46.94 $46.94 2,573,451
2020-06-19 $45.56 $45.67 $45.00 $45.62 $45.62 3,197,525
2020-06-18 $43.85 $44.87 $43.77 $44.56 $44.56 2,119,407
2020-06-17 $43.74 $44.11 $43.63 $43.96 $43.96 1,933,926
2020-06-16 $43.19 $44.19 $42.81 $43.54 $43.54 2,857,772
2020-06-15 $41.20 $43.26 $41.19 $42.88 $42.88 2,929,184
2020-06-12 $41.46 $42.24 $41.01 $42.18 $42.18 2,688,287
2020-06-11 $40.75 $41.51 $40.23 $40.29 $40.29 1,820,284
2020-06-10 $42.38 $42.46 $41.60 $42.17 $42.17 1,011,503
2020-06-09 $41.84 $42.38 $41.77 $41.99 $41.99 1,189,694
2020-06-08 $42.39 $42.59 $41.89 $42.45 $42.45 1,499,127
2020-06-05 $41.95 $42.59 $41.89 $42.32 $42.32 1,333,015
2020-06-04 $41.01 $41.56 $40.98 $41.32 $41.32 2,091,344
2020-06-03 $41.38 $42.00 $41.20 $41.47 $41.47 1,700,050
2020-06-02 $41.42 $41.55 $40.75 $41.04 $41.04 2,555,438
2020-06-01 $40.63 $41.10 $40.39 $41.00 $41.00 2,113,541
2020-05-29 $40.44 $40.47 $39.76 $40.23 $40.23 3,214,692
2020-05-28 $40.86 $41.42 $40.40 $40.64 $40.64 2,339,546
2020-05-27 $40.81 $40.83 $39.46 $40.67 $40.67 2,575,275
2020-05-26 $41.77 $41.77 $40.38 $40.43 $40.43 2,674,779
2020-05-22 $40.77 $40.78 $40.16 $40.26 $40.26 1,355,072
2020-05-21 $41.73 $41.73 $40.58 $40.63 $40.63 1,864,805
2020-05-20 $41.64 $41.77 $41.05 $41.31 $41.31 2,595,838
2020-05-19 $40.70 $41.26 $40.46 $40.69 $40.69 1,247,279
2020-05-18 $40.11 $41.00 $39.99 $40.92 $40.92 2,187,350
2020-05-15 $38.44 $39.48 $37.93 $38.99 $38.99 1,518,471
2020-05-14 $38.17 $38.87 $37.47 $38.83 $38.83 1,542,171
2020-05-13 $40.03 $40.19 $38.21 $38.71 $38.71 2,428,275
2020-05-12 $40.51 $40.90 $39.73 $40.00 $40.00 1,698,690
2020-05-11 $40.50 $40.50 $39.77 $40.18 $40.18 1,467,633
2020-05-08 $40.50 $40.81 $40.30 $40.74 $40.74 1,520,775
2020-05-07 $39.07 $40.62 $38.81 $40.30 $40.30 3,219,406
2020-05-06 $38.27 $38.83 $37.94 $38.51 $38.51 1,229,800
2020-05-05 $38.45 $38.89 $38.23 $38.38 $38.38 1,765,701
2020-05-04 $37.45 $38.04 $37.12 $38.00 $38.00 1,671,654
2020-05-01 $37.21 $37.68 $36.64 $37.41 $37.41 1,483,982
2020-04-30 $38.71 $39.22 $37.36 $37.78 $37.78 3,199,107
2020-04-29 $38.29 $39.80 $38.19 $39.61 $39.61 3,465,317
2020-04-28 $38.23 $38.50 $36.59 $37.59 $37.59 3,504,853
2020-04-27 $35.67 $36.99 $35.67 $36.96 $36.96 2,606,240
2020-04-24 $35.51 $36.04 $35.01 $36.00 $36.00 1,683,220
2020-04-23 $35.43 $35.74 $34.96 $35.25 $35.25 1,095,629
2020-04-22 $35.12 $35.14 $34.51 $34.95 $34.95 1,896,122
2020-04-21 $34.10 $34.84 $33.79 $34.02 $34.02 4,170,287
2020-04-20 $35.71 $37.09 $35.26 $35.41 $35.41 3,854,840
2020-04-17 $35.74 $36.74 $35.26 $36.62 $36.62 3,403,212
2020-04-16 $35.66 $35.71 $34.64 $34.97 $34.97 3,458,581
2020-04-15 $35.34 $35.39 $34.40 $34.89 $34.89 3,659,313
2020-04-14 $37.18 $38.24 $36.82 $36.85 $36.85 2,674,466
2020-04-13 $35.99 $36.79 $35.81 $36.70 $36.70 2,805,066
2020-04-09 $36.70 $36.86 $35.67 $36.14 $36.14 2,641,651
2020-04-08 $35.21 $36.20 $34.93 $35.93 $35.93 3,118,740
2020-04-07 $35.11 $35.78 $34.46 $34.50 $34.50 3,317,870
2020-04-06 $33.62 $34.26 $33.47 $33.87 $33.87 3,555,565
2020-04-03 $33.36 $33.53 $32.08 $32.38 $32.38 2,210,844
2020-04-02 $32.50 $33.20 $31.85 $32.61 $32.61 3,758,091
2020-04-01 $33.00 $33.48 $32.06 $32.43 $32.43 3,850,334
2020-03-31 $34.00 $35.22 $33.76 $34.05 $34.05 3,245,678
2020-03-30 $33.31 $33.93 $32.78 $33.88 $33.88 2,973,216
2020-03-27 $32.89 $33.78 $32.39 $32.98 $32.98 2,413,146
2020-03-26 $33.07 $34.88 $32.95 $34.82 $34.82 2,670,717
2020-03-25 $31.87 $34.45 $31.64 $33.42 $33.42 2,572,213
2020-03-24 $30.95 $32.15 $30.64 $31.89 $31.89 2,996,418
2020-03-23 $30.63 $30.69 $28.37 $29.14 $29.14 3,477,322
2020-03-20 $31.39 $31.58 $29.66 $29.91 $29.91 4,092,453
2020-03-19 $29.00 $31.34 $28.16 $30.62 $30.62 3,208,626
2020-03-18 $28.32 $30.30 $27.93 $28.91 $28.91 3,640,039
2020-03-17 $31.16 $33.33 $30.06 $31.66 $31.66 3,603,759
2020-03-16 $30.67 $32.52 $29.94 $30.80 $30.80 3,788,916
2020-03-13 $34.91 $35.29 $33.05 $33.94 $33.94 5,294,953
2020-03-12 $32.33 $34.00 $32.03 $32.12 $32.12 4,443,890
2020-03-11 $35.61 $36.50 $35.16 $35.87 $35.87 5,615,681
2020-03-10 $37.68 $38.04 $35.69 $36.92 $36.92 4,958,819
2020-03-09 $35.65 $35.65 $33.25 $34.24 $34.24 8,473,104
2020-03-06 $38.66 $39.68 $38.58 $39.51 $39.51 3,169,216
2020-03-05 $40.13 $40.92 $40.02 $40.48 $40.48 2,742,741
2020-03-04 $40.71 $41.50 $40.03 $41.43 $41.43 2,556,284
2020-03-03 $41.50 $41.80 $39.22 $39.85 $39.85 3,850,707
2020-03-02 $40.85 $41.28 $40.05 $40.91 $40.91 3,635,106
2020-02-28 $38.75 $40.71 $38.70 $40.61 $40.61 4,994,838
2020-02-27 $40.07 $41.33 $40.05 $40.13 $40.13 3,939,516
2020-02-26 $40.44 $41.79 $40.25 $41.50 $41.50 7,419,697
2020-02-25 $42.70 $42.73 $39.83 $40.06 $40.06 16,156,531
2020-02-24 $42.85 $43.45 $41.86 $42.02 $42.02 3,779,180
2020-02-21 $46.17 $46.29 $44.00 $44.54 $44.54 4,228,928
2020-02-20 $46.68 $46.90 $45.97 $46.67 $46.67 3,937,505
2020-02-19 $46.11 $46.40 $45.88 $46.15 $46.15 2,114,584
2020-02-18 $45.95 $46.34 $45.32 $45.41 $45.41 5,809,413
2020-02-14 $47.05 $47.80 $46.48 $46.57 $46.57 4,138,203
2020-02-13 $48.40 $48.95 $48.21 $48.62 $48.62 1,718,643
2020-02-12 $48.50 $48.91 $48.00 $48.55 $48.55 3,567,474
2020-02-11 $48.60 $48.73 $47.96 $48.27 $48.27 2,229,374
2020-02-10 $48.21 $48.23 $47.84 $48.05 $48.05 2,440,839
2020-02-07 $48.21 $48.68 $48.01 $48.49 $48.49 1,719,192
2020-02-06 $47.92 $48.32 $47.65 $48.20 $48.20 1,885,501
2020-02-05 $48.76 $48.82 $47.60 $48.25 $48.25 2,563,959
2020-02-04 $47.26 $48.19 $46.82 $48.01 $48.01 3,701,442
2020-02-03 $45.27 $46.02 $45.09 $46.00 $46.00 1,614,883
2020-01-31 $45.50 $45.55 $44.59 $44.81 $44.81 2,696,455
2020-01-30 $45.41 $45.95 $45.30 $45.90 $45.90 1,675,906
2020-01-29 $45.76 $46.58 $45.50 $46.11 $46.11 3,546,615
2020-01-28 $44.67 $45.62 $44.17 $45.57 $45.57 2,199,669
2020-01-27 $43.74 $44.96 $43.63 $44.57 $44.57 2,299,713
2020-01-24 $45.20 $45.63 $44.96 $45.38 $45.38 2,106,633
2020-01-23 $45.04 $45.60 $44.43 $44.90 $44.90 1,683,845
2020-01-22 $44.26 $45.77 $44.24 $45.36 $45.36 2,425,631
2020-01-21 $45.01 $45.16 $44.58 $45.05 $45.05 2,495,470
2020-01-17 $44.63 $45.46 $44.34 $45.40 $45.40 3,327,556
2020-01-16 $44.78 $44.82 $43.64 $44.13 $44.13 2,612,973
2020-01-15 $43.80 $43.98 $43.19 $43.23 $43.23 1,549,254
2020-01-14 $44.30 $44.67 $43.24 $43.53 $43.53 1,610,223
2020-01-13 $44.46 $44.46 $43.87 $44.30 $44.30 1,932,794
2020-01-10 $44.70 $44.83 $43.81 $44.06 $44.06 1,392,677
2020-01-09 $44.41 $44.77 $44.14 $44.54 $44.54 2,161,352
2020-01-08 $43.36 $44.06 $43.27 $43.77 $43.77 1,336,018
2020-01-07 $43.17 $43.43 $42.85 $43.17 $43.17 1,266,514
2020-01-06 $43.12 $43.30 $42.83 $43.10 $43.10 1,162,044
2020-01-03 $43.40 $43.77 $43.00 $43.21 $43.21 1,399,110
2020-01-02 $43.83 $44.21 $43.59 $44.08 $44.08 973,940
2019-12-31 $43.18 $43.62 $43.17 $43.49 $43.49 562,094
2019-12-30 $43.93 $43.97 $43.08 $43.44 $43.44 893,431
2019-12-27 $44.10 $44.28 $43.66 $43.90 $43.90 1,265,778
2019-12-26 $43.63 $43.89 $43.44 $43.73 $43.73 748,142
2019-12-24 $43.55 $43.69 $43.23 $43.67 $43.67 451,237
2019-12-23 $43.36 $43.84 $43.09 $43.58 $43.58 1,243,872
2019-12-20 $43.10 $43.46 $42.69 $43.16 $43.16 2,037,351
2019-12-19 $42.22 $42.98 $41.88 $42.72 $42.72 2,978,580
2019-12-18 $42.25 $42.32 $41.75 $41.96 $41.96 2,008,836
2019-12-17 $42.83 $42.84 $41.88 $41.94 $41.94 1,823,007
2019-12-16 $43.02 $43.53 $42.76 $42.84 $42.84 3,822,102
2019-12-13 $41.70 $43.25 $41.64 $43.25 $43.25 6,440,611
2019-12-12 $41.79 $42.01 $41.53 $41.75 $41.75 2,668,541
2019-12-11 $40.68 $41.50 $40.66 $41.46 $41.46 4,750,775
2019-12-10 $40.31 $40.83 $40.22 $40.46 $40.46 954,032
2019-12-09 $40.22 $40.73 $40.22 $40.32 $40.32 911,028
2019-12-06 $40.32 $40.53 $40.21 $40.46 $40.46 876,230
2019-12-05 $40.45 $40.49 $39.98 $40.23 $40.23 1,599,060
2019-12-04 $41.17 $41.17 $40.37 $40.41 $40.41 1,214,565
2019-12-03 $40.52 $40.63 $40.22 $40.61 $40.61 2,619,458
2019-12-02 $42.24 $42.25 $40.72 $41.12 $41.12 2,330,316
2019-11-29 $41.34 $42.10 $41.33 $41.97 $41.97 1,990,245
2019-11-27 $41.34 $41.91 $41.34 $41.81 $41.81 1,629,502
2019-11-26 $41.32 $41.60 $40.79 $41.47 $41.47 2,552,003
2019-11-25 $40.37 $41.48 $40.37 $41.07 $41.07 2,125,477
2019-11-22 $40.18 $40.69 $40.01 $40.46 $40.46 1,755,400
2019-11-21 $40.08 $40.19 $39.67 $40.09 $40.09 2,598,023
2019-11-20 $38.97 $40.22 $38.80 $40.15 $40.15 2,712,956
2019-11-19 $39.36 $39.66 $39.17 $39.43 $39.43 4,841,032
2019-11-18 $38.13 $40.31 $38.10 $40.07 $40.07 16,520,372
2019-11-15 $34.70 $36.00 $34.70 $35.79 $35.79 4,712,279
2019-11-14 $34.01 $34.60 $33.84 $34.56 $34.56 1,782,474
2019-11-13 $33.75 $33.95 $33.62 $33.88 $33.88 1,195,250
2019-11-12 $33.97 $34.16 $33.70 $33.87 $33.87 1,346,838
2019-11-11 $33.96 $34.46 $33.82 $34.23 $34.23 1,092,970
2019-11-08 $33.96 $34.37 $33.86 $34.16 $34.16 1,660,630
2019-11-07 $34.40 $34.55 $33.96 $34.07 $34.07 1,887,200
2019-11-06 $34.42 $34.47 $34.05 $34.20 $34.20 1,915,322
2019-11-05 $34.12 $34.54 $34.07 $34.52 $34.52 2,253,497
2019-11-04 $33.90 $34.33 $33.75 $34.24 $34.24 1,262,297
2019-11-01 $33.55 $33.88 $33.32 $33.85 $33.85 1,468,446
2019-10-31 $33.58 $33.85 $33.01 $33.39 $33.39 2,533,524
2019-10-30 $33.75 $33.84 $33.42 $33.57 $33.57 1,477,386
2019-10-29 $33.12 $33.76 $33.12 $33.66 $33.66 2,400,285
2019-10-28 $32.50 $34.07 $32.46 $33.58 $33.58 5,070,873
2019-10-25 $32.68 $32.73 $32.00 $32.27 $32.27 3,228,436
2019-10-24 $32.54 $32.76 $32.29 $32.70 $32.70 2,790,138
2019-10-23 $32.17 $32.27 $31.66 $31.98 $31.98 2,109,364
2019-10-22 $32.63 $32.80 $31.77 $32.18 $32.18 4,767,123
2019-10-21 $32.54 $33.29 $32.09 $32.76 $32.76 13,381,349
2019-10-18 $30.60 $30.66 $29.50 $29.76 $29.76 4,331,142
2019-10-17 $30.10 $30.35 $29.93 $30.29 $30.29 5,132,137
2019-10-16 $30.74 $30.87 $30.07 $30.20 $30.20 3,583,247
2019-10-15 $30.90 $31.13 $30.32 $30.52 $30.52 7,040,414
2019-10-14 $31.00 $31.62 $30.26 $30.30 $30.30 7,994,256
2019-10-11 $31.74 $32.63 $28.91 $29.99 $29.99 34,463,316
2019-10-10 $35.58 $36.11 $35.48 $35.56 $35.56 2,263,539
2019-10-09 $35.62 $35.86 $35.47 $35.66 $35.66 1,582,796
2019-10-08 $34.96 $35.57 $34.90 $35.40 $35.40 6,023,375
2019-10-07 $35.25 $35.45 $35.12 $35.28 $35.28 1,764,295
2019-10-04 $35.05 $35.41 $34.92 $35.36 $35.36 2,401,254
2019-10-03 $34.24 $35.03 $33.81 $34.93 $34.93 2,655,015
2019-10-02 $34.67 $34.71 $33.97 $34.03 $34.03 3,499,558
2019-10-01 $35.28 $35.59 $34.74 $34.76 $34.76 3,126,173
2019-09-30 $35.30 $35.31 $34.62 $35.01 $35.01 3,088,692
2019-09-27 $36.18 $36.19 $35.09 $35.26 $35.26 1,617,739
2019-09-26 $36.34 $36.43 $36.00 $36.17 $36.17 1,434,109
2019-09-25 $35.91 $36.67 $35.42 $36.48 $36.48 1,498,864
2019-09-24 $36.72 $36.74 $35.74 $36.01 $36.01 2,245,791
2019-09-23 $36.28 $36.73 $36.02 $36.59 $36.59 3,104,563
2019-09-20 $37.51 $37.61 $35.77 $35.77 $35.77 4,740,818
2019-09-19 $37.76 $37.85 $37.26 $37.44 $37.44 1,695,613
2019-09-18 $37.96 $38.14 $37.03 $37.33 $37.33 2,208,218
2019-09-17 $38.12 $38.12 $37.56 $37.68 $37.68 1,457,745
2019-09-16 $37.93 $38.31 $37.88 $38.03 $38.03 688,200
2019-09-13 $38.09 $38.15 $37.76 $37.88 $37.88 773,728
2019-09-12 $37.88 $38.16 $37.61 $37.74 $37.74 656,673
2019-09-11 $37.66 $37.87 $37.50 $37.66 $37.66 1,032,306
2019-09-10 $37.74 $37.80 $37.11 $37.48 $37.48 1,566,668
2019-09-09 $38.12 $38.16 $37.22 $37.48 $37.48 2,367,290
2019-09-06 $38.15 $38.35 $37.97 $37.99 $37.99 1,400,450
2019-09-05 $37.93 $38.16 $37.35 $38.08 $38.08 1,389,243
2019-09-04 $37.52 $38.01 $37.31 $37.96 $37.96 1,129,965
2019-09-03 $36.62 $37.28 $36.59 $37.10 $37.10 1,934,281
2019-08-30 $37.07 $37.17 $36.74 $37.10 $37.10 964,397
2019-08-29 $36.48 $36.98 $36.40 $36.86 $36.86 977,045
2019-08-28 $36.27 $36.66 $36.01 $36.21 $36.21 861,125
2019-08-27 $36.27 $36.71 $36.25 $36.49 $36.49 831,519
2019-08-26 $36.32 $36.42 $36.05 $36.15 $36.15 596,630
2019-08-23 $36.27 $36.87 $35.71 $35.79 $35.79 955,776
2019-08-22 $36.72 $36.81 $36.26 $36.55 $36.55 1,200,028
2019-08-21 $36.85 $37.09 $36.27 $36.46 $36.46 1,833,038
2019-08-20 $36.58 $36.85 $36.40 $36.48 $36.48 1,176,850
2019-08-19 $36.43 $36.70 $35.95 $36.41 $36.41 1,719,713
2019-08-16 $35.95 $36.61 $35.85 $36.48 $36.48 1,186,967
2019-08-15 $35.88 $35.98 $35.53 $35.86 $35.86 1,715,532
2019-08-14 $36.49 $36.52 $35.84 $35.87 $35.87 1,393,125
2019-08-13 $36.27 $37.91 $36.20 $37.53 $37.53 1,849,368
2019-08-12 $36.82 $36.90 $36.23 $36.27 $36.27 889,953
2019-08-09 $37.00 $37.18 $36.67 $36.96 $36.96 1,327,528
2019-08-08 $37.15 $37.40 $36.84 $37.36 $37.36 1,298,706
2019-08-07 $36.67 $37.31 $36.48 $36.54 $36.54 2,235,136
2019-08-06 $37.03 $37.42 $36.65 $37.10 $37.10 1,511,003
2019-08-05 $37.00 $37.12 $36.13 $36.34 $36.34 2,776,691
2019-08-02 $38.29 $38.33 $37.26 $37.54 $37.54 2,183,881
2019-08-01 $38.97 $40.08 $38.16 $38.25 $38.25 3,294,738
2019-07-31 $39.00 $39.47 $38.60 $39.22 $39.22 2,660,334
2019-07-30 $39.70 $39.70 $38.53 $38.87 $38.87 3,928,074
2019-07-29 $38.74 $39.35 $37.60 $39.34 $39.34 6,672,461
2019-07-26 $40.31 $42.37 $35.84 $37.04 $37.04 14,368,363
2019-07-25 $39.90 $39.90 $38.26 $38.41 $38.41 4,066,999
2019-07-24 $39.62 $40.11 $39.32 $39.99 $39.99 1,660,808
2019-07-23 $39.55 $39.69 $39.13 $39.63 $39.63 983,343
2019-07-22 $39.56 $39.85 $39.17 $39.59 $39.59 1,764,551
2019-07-19 $39.95 $40.53 $38.94 $39.00 $39.00 2,112,946
2019-07-18 $39.56 $39.78 $39.31 $39.61 $39.61 1,174,980
2019-07-17 $40.28 $40.50 $39.52 $39.57 $39.57 923,513
2019-07-16 $40.60 $40.67 $40.00 $40.27 $40.27 1,059,259
2019-07-15 $40.64 $40.92 $40.44 $40.48 $40.48 2,332,842
2019-07-12 $40.24 $41.02 $40.17 $40.33 $40.33 2,157,725
2019-07-11 $39.77 $40.00 $39.47 $39.97 $39.97 929,229
2019-07-10 $39.63 $39.93 $39.46 $39.82 $39.82 1,190,541
2019-07-09 $38.30 $39.49 $38.19 $39.45 $39.45 2,220,580
2019-07-08 $39.02 $39.09 $38.45 $38.72 $38.72 969,344
2019-07-05 $39.06 $39.24 $38.51 $39.20 $39.20 2,037,122
2019-07-03 $39.47 $39.58 $39.02 $39.33 $39.33 877,995
2019-07-02 $39.00 $40.03 $38.80 $39.69 $39.69 2,485,088
2019-07-01 $38.65 $39.74 $38.65 $39.23 $39.23 2,138,308
2019-06-28 $38.73 $38.73 $37.71 $38.00 $38.00 2,511,542
2019-06-27 $37.93 $39.12 $37.61 $38.84 $38.84 2,917,333
2019-06-26 $37.95 $38.44 $37.59 $37.67 $37.67 2,019,697
2019-06-25 $39.15 $39.15 $37.43 $37.59 $37.59 1,600,104
2019-06-24 $39.26 $39.28 $38.85 $39.09 $39.09 939,439
2019-06-21 $39.00 $39.32 $38.81 $39.02 $39.02 1,482,302
2019-06-20 $39.53 $39.97 $39.21 $39.42 $39.42 1,835,210
2019-06-19 $38.94 $39.00 $38.50 $38.99 $38.99 695,171
2019-06-18 $38.59 $38.99 $38.57 $38.77 $38.77 1,213,146
2019-06-17 $38.50 $38.60 $38.14 $38.36 $38.36 639,572
2019-06-14 $38.60 $38.73 $37.86 $37.95 $37.95 1,124,401
2019-06-13 $38.64 $38.93 $38.42 $38.85 $38.85 1,490,623
2019-06-12 $38.36 $38.48 $37.78 $38.31 $38.31 1,614,121
2019-06-11 $38.15 $39.18 $38.15 $38.32 $38.32 3,510,934
2019-06-10 $37.47 $38.00 $37.34 $37.77 $37.77 1,291,281
2019-06-07 $37.21 $37.73 $37.11 $37.28 $37.28 2,008,951
2019-06-06 $36.41 $37.34 $36.27 $37.14 $37.14 2,057,504
2019-06-05 $36.09 $36.37 $35.94 $36.28 $36.28 1,621,671
2019-06-04 $35.53 $36.30 $35.17 $36.27 $36.27 1,943,804
2019-06-03 $35.79 $36.05 $34.59 $35.44 $35.44 2,841,314
2019-05-31 $35.82 $36.14 $35.62 $35.92 $35.92 1,434,817
2019-05-30 $36.13 $36.61 $36.13 $36.39 $36.39 1,118,298
2019-05-29 $35.58 $36.54 $35.31 $36.33 $36.33 2,112,621
2019-05-28 $36.81 $37.20 $34.61 $35.80 $35.80 6,916,140
2019-05-24 $36.95 $37.37 $36.70 $37.31 $37.31 1,020,634
2019-05-23 $36.96 $37.00 $36.20 $36.39 $36.39 1,544,374
2019-05-22 $37.28 $37.82 $37.27 $37.65 $37.65 1,185,889
2019-05-21 $37.27 $37.54 $36.94 $37.42 $37.42 1,902,716
2019-05-20 $37.29 $37.37 $36.68 $36.87 $36.87 2,328,665
2019-05-17 $36.65 $38.34 $36.58 $37.79 $37.79 3,487,584
2019-05-16 $36.28 $37.35 $36.26 $37.27 $37.27 2,243,113
2019-05-15 $34.75 $36.31 $34.70 $36.31 $36.31 2,563,278
2019-05-14 $35.23 $35.39 $34.82 $35.07 $35.07 1,496,968
2019-05-13 $35.59 $35.83 $34.72 $34.83 $34.83 2,689,703
2019-05-10 $36.31 $36.47 $35.63 $36.25 $36.25 2,337,791
2019-05-09 $36.22 $36.76 $35.62 $36.46 $36.46 1,966,120
2019-05-08 $36.33 $36.63 $36.13 $36.50 $36.50 2,177,147
2019-05-07 $36.69 $36.86 $36.12 $36.32 $36.32 884,238
2019-05-06 $36.22 $37.20 $35.96 $36.99 $36.99 1,928,813
2019-05-03 $36.87 $37.25 $36.71 $37.24 $37.24 2,063,023
2019-05-02 $37.82 $37.93 $36.35 $36.50 $36.50 3,678,386
2019-05-01 $37.53 $38.65 $37.45 $38.08 $38.08 2,850,906
2019-04-30 $37.17 $37.47 $36.83 $37.43 $37.43 2,654,940
2019-04-29 $37.02 $37.57 $36.91 $37.32 $37.32 2,284,284
2019-04-26 $37.15 $37.18 $36.49 $36.69 $36.69 1,862,038
2019-04-25 $38.00 $38.07 $36.02 $37.12 $37.12 3,460,191
2019-04-24 $37.60 $37.68 $37.22 $37.62 $37.62 2,651,975
2019-04-23 $37.52 $38.03 $37.47 $37.81 $37.81 4,087,188
2019-04-22 $37.59 $37.67 $37.41 $37.44 $37.44 1,974,895
2019-04-18 $38.12 $38.17 $37.21 $37.34 $37.34 3,590,525
2019-04-17 $39.04 $39.37 $38.07 $38.20 $38.20 3,719,019
2019-04-16 $38.85 $39.02 $38.63 $38.83 $38.83 1,920,044
2019-04-15 $38.40 $39.03 $38.00 $39.00 $39.00 3,835,512
2019-04-12 $37.91 $39.00 $37.70 $38.90 $38.90 3,670,623
2019-04-11 $37.21 $37.97 $37.13 $37.80 $37.80 2,335,518
2019-04-10 $36.05 $37.65 $35.96 $37.45 $37.45 4,067,110
2019-04-09 $35.72 $36.29 $35.72 $35.98 $35.98 1,947,521
2019-04-08 $35.20 $35.79 $35.07 $35.75 $35.75 2,003,196
2019-04-05 $34.79 $35.33 $34.64 $35.21 $35.21 2,148,263
2019-04-04 $34.75 $35.12 $34.51 $34.64 $34.64 1,941,208
2019-04-03 $34.81 $35.04 $34.56 $34.77 $34.77 1,613,915
2019-04-02 $33.91 $34.96 $33.91 $34.93 $34.93 5,039,881
2019-04-01 $34.72 $34.84 $33.67 $33.97 $33.97 4,177,441
2019-03-29 $35.75 $35.83 $34.14 $34.34 $34.34 6,168,819
2019-03-28 $34.86 $35.98 $34.49 $35.60 $35.60 3,100,082
2019-03-27 $35.51 $35.67 $34.68 $34.84 $34.84 1,872,661
2019-03-26 $36.03 $36.07 $35.42 $35.59 $35.59 1,572,154
2019-03-25 $35.26 $36.02 $35.20 $35.73 $35.73 2,594,280
2019-03-22 $35.50 $35.79 $34.83 $35.31 $35.31 1,935,964
2019-03-21 $36.00 $36.01 $35.11 $35.88 $35.88 2,443,279
2019-03-20 $36.13 $36.13 $35.28 $35.76 $35.76 3,576,849
2019-03-19 $36.11 $36.23 $35.76 $35.93 $35.93 2,377,054
2019-03-18 $36.76 $36.79 $35.61 $35.97 $35.97 2,409,952
2019-03-15 $35.81 $36.32 $35.64 $35.98 $35.98 3,355,381
2019-03-14 $35.77 $35.97 $35.09 $35.69 $35.69 1,689,435
2019-03-13 $36.04 $36.18 $35.49 $35.72 $35.72 2,452,066
2019-03-12 $36.02 $36.12 $35.05 $35.58 $35.58 2,696,685
2019-03-11 $35.41 $36.01 $35.34 $36.00 $36.00 2,407,462
2019-03-08 $34.71 $35.34 $34.21 $35.10 $35.10 2,145,024
2019-03-07 $35.83 $35.89 $34.96 $35.21 $35.21 1,606,255
2019-03-06 $36.15 $36.44 $35.69 $35.98 $35.98 2,934,044
2019-03-05 $34.96 $36.25 $34.77 $36.16 $36.16 3,334,923
2019-03-04 $34.65 $35.33 $34.38 $35.00 $35.00 2,754,793
2019-03-01 $34.02 $34.67 $34.00 $34.64 $34.64 3,691,383
2019-02-28 $32.97 $34.69 $32.82 $34.40 $34.40 4,420,631
2019-02-27 $32.95 $33.26 $32.44 $33.08 $33.08 2,468,196
2019-02-26 $33.49 $33.55 $32.69 $33.38 $33.38 2,418,201
2019-02-25 $33.64 $34.19 $33.45 $33.59 $33.59 2,320,596
2019-02-22 $32.23 $33.79 $32.08 $33.69 $33.69 4,771,625
2019-02-21 $32.68 $32.77 $31.71 $31.79 $31.79 1,839,327
2019-02-20 $33.10 $33.21 $32.53 $32.86 $32.86 3,688,022
2019-02-19 $31.98 $33.07 $31.62 $32.83 $32.83 7,491,765
2019-02-15 $33.65 $33.75 $31.39 $31.47 $31.47 6,818,399
2019-02-14 $33.44 $34.74 $33.34 $34.41 $34.41 4,603,568
2019-02-13 $33.69 $34.46 $33.60 $33.86 $33.86 3,989,803
2019-02-12 $34.13 $34.29 $33.68 $34.01 $34.01 2,372,021
2019-02-11 $33.47 $33.76 $33.21 $33.50 $33.50 1,001,346
2019-02-08 $32.83 $33.25 $32.57 $33.23 $33.23 1,475,520
2019-02-07 $33.35 $33.48 $32.75 $33.03 $33.03 1,567,633
2019-02-06 $34.02 $34.29 $33.69 $33.77 $33.77 1,517,645
2019-02-05 $34.17 $34.70 $34.10 $34.42 $34.42 1,550,033
2019-02-04 $33.59 $34.29 $33.45 $34.26 $34.26 776,657
2019-02-01 $33.41 $33.83 $33.35 $33.68 $33.68 1,309,586
2019-01-31 $33.53 $33.97 $33.30 $33.58 $33.58 2,605,128
2019-01-30 $32.68 $33.82 $32.48 $33.79 $33.79 3,017,518
2019-01-29 $32.94 $33.03 $32.20 $32.28 $32.28 1,805,237
2019-01-28 $32.25 $33.37 $32.20 $33.06 $33.06 3,367,657
2019-01-25 $32.15 $33.63 $32.15 $33.60 $33.60 3,292,040
2019-01-24 $31.21 $32.10 $31.20 $32.02 $32.02 2,980,735
2019-01-23 $31.27 $31.38 $30.69 $31.30 $31.30 2,196,942
2019-01-22 $30.61 $31.23 $30.26 $30.53 $30.53 1,827,929
2019-01-18 $30.97 $31.10 $30.70 $30.82 $30.82 1,383,899
2019-01-17 $29.52 $31.09 $29.47 $31.03 $31.03 2,816,534
2019-01-16 $29.84 $30.03 $29.60 $29.81 $29.81 1,651,949
2019-01-15 $29.61 $30.01 $29.37 $29.54 $29.54 1,275,039
2019-01-14 $29.39 $30.03 $29.29 $29.55 $29.55 1,330,878
2019-01-11 $29.65 $30.41 $29.41 $29.89 $29.89 1,196,301
2019-01-10 $29.31 $29.95 $29.24 $29.70 $29.70 1,572,123
2019-01-09 $29.16 $29.90 $29.07 $29.78 $29.78 1,648,766
2019-01-08 $29.02 $29.16 $28.55 $29.09 $29.09 1,157,194
2019-01-07 $28.68 $29.33 $28.32 $29.02 $29.02 1,323,557
2019-01-04 $27.49 $28.88 $27.39 $28.56 $28.56 1,834,815
2019-01-03 $27.57 $27.64 $26.77 $26.80 $26.80 1,589,697
2019-01-02 $26.86 $27.78 $26.86 $27.51 $27.51 971,303
2018-12-31 $28.05 $28.25 $27.02 $27.35 $27.35 931,225
2018-12-28 $27.50 $28.47 $27.43 $27.91 $27.91 1,437,999
2018-12-27 $27.00 $27.58 $26.71 $27.56 $27.56 1,147,693
2018-12-26 $26.95 $27.79 $26.20 $27.79 $27.79 2,042,321
2018-12-24 $26.58 $27.31 $26.37 $27.08 $27.08 1,575,460
2018-12-21 $27.23 $27.41 $26.35 $26.44 $26.44 2,449,309
2018-12-20 $27.48 $27.74 $26.46 $27.28 $27.28 2,010,765
2018-12-19 $27.20 $28.35 $27.14 $27.26 $27.26 2,336,586
2018-12-18 $27.69 $27.97 $27.08 $27.20 $27.20 2,617,593
2018-12-17 $27.96 $28.29 $27.11 $27.48 $27.48 2,414,061
2018-12-14 $27.74 $28.59 $27.48 $28.01 $28.01 1,848,725
2018-12-13 $28.56 $28.68 $27.86 $27.90 $27.90 1,910,436
2018-12-12 $27.62 $28.94 $27.41 $28.69 $28.69 3,408,083
2018-12-11 $28.37 $28.40 $26.80 $26.85 $26.85 3,729,732
2018-12-10 $28.56 $28.98 $27.80 $27.91 $27.91 2,295,723
2018-12-07 $29.00 $29.30 $28.52 $28.68 $28.68 1,929,075
2018-12-06 $28.37 $28.70 $27.89 $28.60 $28.60 3,509,768
2018-12-04 $29.82 $29.93 $28.40 $28.70 $28.70 2,240,565
2018-12-03 $30.01 $30.38 $29.64 $30.01 $30.01 3,079,673
2018-11-30 $29.16 $29.57 $28.79 $29.50 $29.50 2,135,064
2018-11-29 $30.01 $30.01 $29.02 $29.16 $29.16 1,677,011
2018-11-28 $29.01 $30.00 $28.64 $29.93 $29.93 1,700,388
2018-11-27 $28.62 $29.41 $28.62 $29.07 $29.07 869,402
2018-11-26 $27.89 $29.25 $27.84 $28.96 $28.96 2,047,966
2018-11-23 $28.68 $28.88 $27.94 $28.31 $28.31 1,945,373
2018-11-21 $28.83 $30.00 $28.60 $29.38 $29.38 2,348,222
2018-11-20 $28.28 $29.19 $27.66 $27.85 $27.85 3,876,736
2018-11-19 $29.16 $29.54 $28.94 $29.09 $29.09 3,052,889
2018-11-16 $29.19 $29.43 $28.85 $29.25 $29.25 1,911,668
2018-11-15 $28.84 $29.41 $28.72 $29.41 $29.41 3,278,412
2018-11-14 $28.66 $29.27 $28.43 $28.91 $28.91 3,559,159
2018-11-13 $28.18 $28.41 $27.79 $28.04 $28.04 2,900,925
2018-11-12 $28.27 $28.50 $27.15 $27.74 $27.74 3,287,804
2018-11-09 $28.57 $28.79 $27.82 $28.21 $28.21 2,606,488
2018-11-08 $29.71 $29.86 $28.76 $29.10 $29.10 3,548,849
2018-11-07 $30.30 $30.40 $29.54 $29.71 $29.71 2,834,719
2018-11-06 $30.33 $30.65 $29.82 $30.15 $30.15 2,448,880
2018-11-05 $29.72 $30.28 $29.16 $30.18 $30.18 2,878,139
2018-11-02 $30.48 $30.84 $29.62 $29.70 $29.70 4,318,639
2018-11-01 $29.77 $31.07 $29.67 $30.74 $30.74 5,708,548
2018-10-31 $28.38 $30.50 $28.31 $30.13 $30.13 7,304,922
2018-10-30 $27.54 $28.32 $27.10 $27.56 $27.56 4,459,933
2018-10-29 $28.30 $28.89 $26.82 $27.22 $27.22 6,768,639
2018-10-26 $26.57 $27.65 $26.13 $27.25 $27.25 5,740,886
2018-10-25 $26.48 $27.28 $26.38 $27.00 $27.00 5,985,127
2018-10-24 $27.48 $27.65 $25.80 $25.81 $25.81 5,326,284
2018-10-23 $26.94 $27.45 $26.41 $26.78 $26.78 9,622,801
2018-10-22 $29.72 $30.50 $25.90 $27.53 $27.53 20,156,945
2018-10-19 $30.48 $30.50 $24.90 $27.42 $27.42 30,773,100
2018-10-18 $35.35 $35.90 $28.52 $29.49 $29.49 21,324,450
2018-10-17 $35.10 $35.98 $35.03 $35.88 $35.88 2,410,713
2018-10-16 $34.72 $35.80 $34.10 $35.68 $35.68 5,704,915
2018-10-15 $32.49 $33.63 $32.43 $33.20 $33.20 1,405,274
2018-10-12 $32.62 $32.89 $31.93 $32.73 $32.73 1,593,661
2018-10-11 $32.06 $32.68 $31.60 $31.93 $31.93 2,786,760
2018-10-10 $33.16 $33.20 $31.80 $31.80 $31.80 5,223,568
2018-10-09 $33.03 $33.67 $33.03 $33.33 $33.33 2,957,372
2018-10-08 $32.00 $33.38 $31.85 $33.35 $33.35 2,925,436
2018-10-05 $32.12 $32.81 $31.73 $32.43 $32.43 5,791,899
2018-10-04 $32.31 $32.89 $31.72 $32.31 $32.31 5,404,759
2018-10-03 $32.89 $33.47 $32.84 $33.45 $33.45 2,284,500
2018-10-02 $32.63 $32.91 $32.02 $32.75 $32.75 2,768,888
2018-10-01 $33.08 $33.27 $32.31 $32.47 $32.47 1,754,471
2018-09-28 $32.90 $33.15 $32.53 $32.89 $32.89 2,306,930
2018-09-27 $33.95 $33.95 $33.13 $33.28 $33.28 2,148,425
2018-09-26 $33.44 $33.82 $33.12 $33.19 $33.19 2,348,062
2018-09-25 $33.29 $33.66 $33.17 $33.45 $33.45 1,439,794
2018-09-24 $33.07 $33.58 $32.55 $33.47 $33.47 2,284,943
2018-09-21 $32.95 $33.25 $32.82 $33.00 $33.00 1,740,025
2018-09-20 $32.83 $33.37 $32.51 $33.00 $33.00 2,494,649
2018-09-19 $32.10 $32.62 $31.74 $32.42 $32.42 1,582,767
2018-09-18 $31.43 $32.06 $31.23 $31.68 $31.68 1,624,687
2018-09-17 $32.15 $32.37 $31.02 $31.09 $31.09 1,571,831
2018-09-14 $31.50 $32.47 $31.45 $32.34 $32.34 2,967,488
2018-09-13 $30.77 $31.72 $30.67 $31.34 $31.34 3,327,267
2018-09-12 $30.22 $30.43 $29.48 $30.18 $30.18 2,314,641
2018-09-11 $29.97 $30.18 $29.67 $30.04 $30.04 3,378,167
2018-09-10 $30.01 $30.39 $29.84 $30.32 $30.32 2,229,600
2018-09-07 $29.69 $30.35 $29.57 $30.14 $30.14 6,857,489
2018-09-06 $30.74 $30.82 $29.50 $29.71 $29.71 6,113,733
2018-09-05 $31.95 $32.00 $30.79 $30.99 $30.99 3,640,623
2018-09-04 $31.82 $32.14 $31.34 $32.02 $32.02 3,194,761
2018-08-31 $31.22 $32.24 $31.15 $32.13 $32.13 2,701,747
2018-08-30 $31.77 $31.90 $31.11 $31.20 $31.20 2,697,584
2018-08-29 $31.75 $32.24 $31.51 $32.00 $32.00 2,991,940
2018-08-28 $32.24 $32.42 $31.60 $31.68 $31.68 1,856,388
2018-08-27 $31.95 $32.39 $31.65 $32.09 $32.09 3,688,233
2018-08-24 $31.30 $31.82 $31.15 $31.79 $31.79 3,989,968
2018-08-23 $31.40 $31.90 $30.83 $30.86 $30.86 2,749,939
2018-08-22 $31.73 $32.04 $31.29 $31.49 $31.49 3,389,312
2018-08-21 $31.65 $32.28 $31.65 $31.96 $31.96 3,511,111
2018-08-20 $31.48 $31.97 $31.39 $31.63 $31.63 3,566,352
2018-08-17 $31.56 $31.74 $30.83 $31.27 $31.27 3,655,748
2018-08-16 $31.40 $32.06 $31.40 $31.69 $31.69 4,077,470
2018-08-15 $31.45 $31.66 $30.53 $31.34 $31.34 4,339,191
2018-08-14 $32.53 $32.67 $31.68 $32.10 $32.10 2,840,818
2018-08-13 $32.00 $32.27 $31.57 $32.04 $32.04 4,153,124
2018-08-10 $31.25 $32.14 $30.78 $31.89 $31.89 6,407,021
2018-08-09 $32.51 $33.02 $31.76 $31.82 $31.82 7,149,741
2018-08-08 $34.59 $34.74 $32.10 $32.14 $32.14 10,302,824
2018-08-07 $35.39 $36.10 $35.35 $35.40 $35.40 2,031,703
2018-08-06 $35.40 $35.62 $34.63 $35.29 $35.29 3,107,946
2018-08-03 $35.68 $35.89 $35.38 $35.59 $35.59 3,542,215
2018-08-02 $35.31 $35.98 $34.78 $35.95 $35.95 3,676,199
2018-08-01 $36.31 $36.52 $35.71 $35.73 $35.73 3,751,513
2018-07-31 $36.08 $36.33 $35.63 $35.96 $35.96 4,493,264
2018-07-30 $37.24 $37.48 $34.90 $35.70 $35.70 4,566,896
2018-07-27 $37.96 $38.68 $36.63 $36.87 $36.87 4,996,886
2018-07-26 $39.49 $39.70 $37.24 $37.37 $37.37 6,142,255
2018-07-25 $37.51 $38.65 $37.32 $38.62 $38.62 3,417,339
2018-07-24 $37.72 $38.58 $37.18 $37.29 $37.29 3,103,903
2018-07-23 $36.86 $37.17 $36.46 $37.14 $37.14 1,754,623
2018-07-20 $36.46 $36.96 $36.23 $36.82 $36.82 3,071,194
2018-07-19 $37.79 $38.06 $36.43 $36.49 $36.49 4,092,342
2018-07-18 $38.18 $38.36 $37.55 $38.06 $38.06 2,731,169
2018-07-17 $37.13 $39.04 $37.07 $38.47 $38.47 3,690,518
2018-07-16 $38.02 $38.02 $37.05 $37.55 $37.55 2,077,881
2018-07-13 $38.35 $38.56 $37.60 $37.91 $37.91 1,930,952
2018-07-12 $36.80 $38.61 $36.74 $38.56 $38.56 3,841,640
2018-07-11 $36.76 $37.60 $36.54 $36.73 $36.73 1,922,327
2018-07-10 $37.63 $37.83 $36.79 $37.05 $37.05 2,500,575
2018-07-09 $37.07 $37.59 $36.85 $37.49 $37.49 2,346,338
2018-07-06 $35.90 $37.01 $35.90 $36.95 $36.95 1,732,549
2018-07-05 $35.71 $36.26 $34.99 $36.20 $36.20 2,757,561
2018-07-03 $36.12 $36.21 $35.01 $35.11 $35.11 1,509,684
2018-07-02 $35.50 $36.14 $35.12 $36.13 $36.13 2,087,150
2018-06-29 $35.18 $36.17 $35.03 $35.90 $35.90 3,954,582
2018-06-28 $34.52 $35.43 $34.30 $35.30 $35.30 3,707,401
2018-06-27 $35.15 $35.69 $34.51 $34.55 $34.55 2,732,809
2018-06-26 $34.48 $35.15 $34.14 $34.95 $34.95 2,282,027
2018-06-25 $35.38 $35.39 $34.33 $34.56 $34.56 2,703,019
2018-06-22 $35.76 $35.87 $34.74 $35.55 $35.55 2,033,778
2018-06-21 $36.19 $36.25 $35.23 $35.36 $35.36 2,035,163
2018-06-20 $36.30 $36.69 $35.91 $36.14 $36.14 2,022,568
2018-06-19 $36.14 $36.37 $35.40 $35.99 $35.99 4,319,898
2018-06-18 $35.62 $37.08 $35.29 $36.85 $36.85 3,596,918
2018-06-15 $36.63 $36.66 $35.73 $35.96 $35.96 2,538,877
2018-06-14 $36.47 $37.01 $36.30 $36.82 $36.82 3,016,240
2018-06-13 $36.50 $37.31 $36.11 $36.41 $36.41 4,038,473
2018-06-12 $34.99 $36.84 $34.99 $36.47 $36.47 4,467,845
2018-06-11 $35.31 $35.32 $34.78 $34.99 $34.99 2,412,186
2018-06-08 $34.23 $34.64 $34.05 $34.56 $34.56 1,575,607
2018-06-07 $35.88 $35.90 $34.11 $34.31 $34.31 3,364,214
2018-06-06 $35.79 $35.97 $35.41 $35.80 $35.80 1,613,452
2018-06-05 $35.25 $36.10 $35.25 $35.69 $35.69 3,623,209
2018-06-04 $34.47 $35.59 $34.33 $35.48 $35.48 3,182,755
2018-06-01 $33.70 $34.73 $33.67 $34.40 $34.40 2,815,040
2018-05-31 $33.29 $33.92 $33.18 $33.52 $33.52 2,701,105
2018-05-30 $32.83 $33.43 $32.44 $33.34 $33.34 3,561,479
2018-05-29 $33.38 $33.40 $32.35 $32.46 $32.46 4,308,901
2018-05-25 $33.67 $33.75 $33.23 $33.29 $33.29 1,936,422
2018-05-24 $34.23 $34.59 $33.33 $33.54 $33.54 4,673,659
2018-05-23 $33.88 $34.59 $33.75 $34.54 $34.54 1,696,404
2018-05-22 $34.80 $34.83 $34.17 $34.22 $34.22 1,370,622
2018-05-21 $34.32 $34.98 $34.32 $34.63 $34.63 2,790,349
2018-05-18 $33.95 $34.08 $33.70 $33.99 $33.99 2,452,386
2018-05-17 $33.99 $34.69 $33.55 $34.07 $34.07 3,572,710
2018-05-16 $34.06 $34.54 $34.00 $34.19 $34.19 1,982,658
2018-05-15 $34.33 $34.33 $33.56 $33.90 $33.90 3,974,651
2018-05-14 $35.31 $35.80 $34.81 $34.86 $34.86 3,280,674
2018-05-11 $35.32 $35.92 $34.57 $35.09 $35.09 3,425,402
2018-05-10 $34.70 $35.58 $34.54 $35.27 $35.27 4,111,102
2018-05-09 $33.77 $34.49 $33.77 $34.32 $34.32 3,811,257
2018-05-08 $34.09 $34.32 $33.32 $33.74 $33.74 2,422,678
2018-05-07 $33.64 $34.72 $33.61 $34.08 $34.08 2,733,233
2018-05-04 $33.75 $33.86 $32.98 $33.58 $33.58 3,332,093
2018-05-03 $34.33 $34.72 $33.26 $33.95 $33.95 4,266,847
2018-05-02 $33.32 $34.74 $33.20 $34.25 $34.25 8,218,008
2018-05-01 $33.26 $33.71 $32.81 $33.63 $33.63 3,488,368
2018-04-30 $32.50 $33.58 $32.48 $33.36 $33.36 6,867,682
2018-04-27 $33.09 $33.22 $31.99 $32.51 $32.51 4,584,739
2018-04-26 $33.26 $33.29 $32.43 $32.73 $32.73 5,640,624
2018-04-25 $34.00 $34.16 $31.77 $33.01 $33.01 11,157,804
2018-04-24 $34.66 $34.70 $33.04 $33.54 $33.54 10,685,326
2018-04-23 $34.54 $35.47 $33.88 $34.07 $34.07 6,261,617
2018-04-20 $34.13 $34.51 $33.50 $33.72 $33.72 5,755,583
2018-04-19 $35.55 $36.00 $34.10 $34.39 $34.39 6,993,704
2018-04-18 $34.24 $35.40 $33.98 $34.98 $34.98 9,908,629
2018-04-17 $34.18 $34.30 $32.97 $33.03 $33.03 12,126,385
2018-04-16 $32.70 $34.13 $32.02 $33.63 $33.63 26,188,280
2018-04-13 $33.56 $33.95 $32.71 $32.98 $32.98 7,504,591
2018-04-12 $36.02 $36.17 $32.90 $33.16 $33.16 11,673,308
2018-04-11 $33.52 $36.53 $33.32 $35.01 $35.01 10,164,541
2018-04-10 $34.70 $34.73 $33.80 $33.99 $33.99 8,067,621
2018-04-09 $35.90 $36.44 $34.40 $34.66 $34.66 15,121,005
2018-04-06 $39.87 $40.16 $39.13 $39.39 $39.39 3,154,398
2018-04-05 $39.92 $40.33 $39.81 $40.13 $40.13 3,377,259
2018-04-04 $38.37 $39.78 $38.10 $39.66 $39.66 3,356,394
2018-04-03 $39.50 $39.84 $38.57 $39.07 $39.07 3,934,584
2018-04-02 $39.21 $39.86 $38.85 $39.14 $39.14 2,694,251
2018-03-29 $40.19 $40.47 $39.37 $39.45 $39.45 6,919,968
2018-03-28 $39.65 $39.99 $38.63 $39.25 $39.25 2,939,888
2018-03-27 $41.65 $41.70 $39.51 $39.73 $39.73 2,704,327
2018-03-26 $41.82 $41.93 $40.30 $41.48 $41.48 2,951,806
2018-03-23 $41.74 $42.11 $41.15 $41.15 $41.15 1,568,077
2018-03-22 $42.51 $43.03 $41.39 $41.84 $41.84 3,352,017
2018-03-21 $42.60 $43.54 $42.55 $43.21 $43.21 3,188,043
2018-03-20 $42.21 $43.07 $42.17 $42.78 $42.78 3,088,729
2018-03-19 $41.81 $42.34 $41.42 $42.21 $42.21 1,716,456
2018-03-16 $42.23 $42.48 $41.91 $42.30 $42.30 1,614,759
2018-03-15 $42.32 $42.91 $42.09 $42.27 $42.27 2,085,711
2018-03-14 $42.30 $43.42 $42.16 $42.99 $42.99 1,929,468
2018-03-13 $43.09 $43.20 $41.93 $42.29 $42.29 1,767,093
2018-03-12 $43.54 $43.54 $42.85 $42.98 $42.98 1,571,837
2018-03-09 $44.12 $44.20 $42.67 $43.09 $43.09 2,796,053
2018-03-08 $44.19 $44.20 $43.23 $43.75 $43.75 2,918,089
2018-03-07 $41.72 $43.24 $41.64 $43.16 $43.16 2,356,263
2018-03-06 $42.03 $42.86 $41.80 $42.66 $42.66 2,203,427
2018-03-05 $41.23 $41.89 $40.80 $41.72 $41.72 2,730,345
2018-03-02 $39.88 $41.32 $39.52 $41.26 $41.26 3,006,273
2018-03-01 $40.90 $41.07 $39.87 $40.13 $40.13 3,072,869
2018-02-28 $41.95 $42.05 $40.93 $41.09 $41.09 2,836,529
2018-02-27 $41.93 $42.63 $41.67 $42.05 $42.05 2,765,677
2018-02-26 $43.58 $43.68 $41.98 $42.00 $42.00 3,064,161
2018-02-23 $42.58 $42.87 $42.14 $42.49 $42.49 3,146,201
2018-02-22 $43.62 $43.70 $42.38 $42.39 $42.39 3,554,262
2018-02-21 $43.40 $44.49 $43.27 $43.49 $43.49 5,430,583
2018-02-20 $42.37 $43.48 $42.03 $43.05 $43.05 3,177,479
2018-02-16 $40.90 $42.90 $40.82 $42.10 $42.10 3,608,224
2018-02-15 $41.47 $42.72 $40.06 $41.96 $41.96 9,922,892
2018-02-14 $37.58 $39.44 $37.50 $38.89 $38.89 5,044,492
2018-02-13 $36.67 $37.69 $36.47 $37.42 $37.42 2,892,847
2018-02-12 $36.32 $36.84 $36.24 $36.50 $36.50 1,531,797
2018-02-09 $35.94 $36.28 $34.20 $35.89 $35.89 5,045,005
2018-02-08 $37.46 $37.81 $35.20 $35.20 $35.20 2,736,778
2018-02-07 $37.14 $38.19 $36.90 $36.98 $36.98 1,795,250
2018-02-06 $35.90 $37.50 $35.79 $37.30 $37.30 2,684,843
2018-02-05 $37.43 $38.21 $36.12 $36.16 $36.16 1,696,457
2018-02-02 $38.93 $39.01 $37.48 $37.87 $37.87 2,703,902
2018-02-01 $38.74 $39.67 $38.52 $39.41 $39.41 2,190,522
2018-01-31 $38.64 $39.06 $38.18 $38.73 $38.73 3,095,737
2018-01-30 $38.05 $38.77 $37.81 $38.10 $38.10 3,416,875
2018-01-29 $39.11 $39.20 $38.46 $38.50 $38.50 1,763,565
2018-01-26 $38.44 $39.21 $38.39 $39.19 $39.19 1,689,874
2018-01-25 $38.55 $38.64 $37.68 $38.40 $38.40 2,316,356
2018-01-24 $38.08 $38.28 $37.45 $37.87 $37.87 2,107,948
2018-01-23 $37.52 $38.31 $37.32 $38.03 $38.03 1,769,412
2018-01-22 $37.02 $38.00 $36.92 $37.97 $37.97 1,689,452
2018-01-19 $37.29 $37.45 $36.84 $37.20 $37.20 2,403,858
2018-01-18 $36.27 $37.69 $36.25 $37.51 $37.51 3,491,769
2018-01-17 $35.24 $36.60 $35.24 $36.50 $36.50 3,022,720
2018-01-16 $35.10 $36.29 $34.99 $35.18 $35.18 2,934,667
2018-01-12 $34.66 $34.69 $34.34 $34.60 $34.60 1,153,859
2018-01-11 $34.55 $34.83 $34.29 $34.58 $34.58 1,480,874
2018-01-10 $34.19 $34.83 $34.14 $34.54 $34.54 1,521,211
2018-01-09 $34.54 $34.89 $34.25 $34.34 $34.34 1,878,130
2018-01-08 $33.86 $34.68 $33.80 $34.63 $34.63 1,627,019
2018-01-05 $34.16 $34.45 $34.02 $34.25 $34.25 1,481,577
2018-01-04 $34.29 $34.74 $34.06 $34.22 $34.22 1,563,584
2018-01-03 $33.49 $34.36 $33.47 $34.16 $34.16 2,644,931
2018-01-02 $32.99 $33.94 $32.81 $33.64 $33.64 2,086,967
2017-12-29 $32.57 $33.09 $32.55 $32.75 $32.75 1,587,790
2017-12-28 $32.44 $32.75 $32.30 $32.56 $32.56 1,303,617
2017-12-27 $32.20 $32.49 $32.01 $32.45 $32.45 1,993,618
2017-12-26 $31.84 $32.31 $31.41 $32.20 $32.20 1,735,872
2017-12-22 $31.68 $31.77 $31.22 $31.66 $31.66 2,845,621
2017-12-21 $31.85 $32.39 $31.34 $31.44 $31.44 1,975,182
2017-12-20 $32.01 $32.24 $31.86 $32.01 $32.01 1,783,393
2017-12-19 $32.01 $32.45 $31.84 $32.26 $32.26 1,392,658
2017-12-18 $32.20 $32.55 $32.07 $32.32 $32.32 2,434,700
2017-12-15 $32.25 $32.30 $31.79 $32.05 $32.05 1,805,711
2017-12-14 $32.83 $33.00 $31.86 $32.05 $32.05 1,894,451
2017-12-13 $33.00 $33.14 $32.70 $32.72 $32.72 1,281,501
2017-12-12 $33.45 $33.45 $32.83 $32.89 $32.89 1,737,593
2017-12-11 $33.37 $33.92 $33.19 $33.29 $33.29 2,018,218
2017-12-08 $33.31 $33.35 $32.77 $32.89 $32.89 1,219,597
2017-12-07 $32.36 $33.19 $32.26 $33.02 $33.02 1,495,999
2017-12-06 $32.22 $32.95 $31.94 $32.62 $32.62 2,428,118
2017-12-05 $32.18 $32.90 $31.75 $32.37 $32.37 2,795,908
2017-12-04 $32.77 $32.95 $31.91 $32.03 $32.03 3,801,397
2017-12-01 $33.14 $33.14 $31.90 $32.53 $32.53 3,437,331
2017-11-30 $32.82 $33.35 $32.65 $33.11 $33.11 2,519,641
2017-11-29 $34.33 $34.76 $32.53 $32.95 $32.95 5,362,996
2017-11-28 $34.69 $34.82 $34.01 $34.49 $34.49 2,561,972
2017-11-27 $35.07 $35.30 $34.07 $34.43 $34.43 2,555,808
2017-11-24 $34.84 $35.32 $34.67 $35.00 $35.00 2,958,312
2017-11-22 $34.38 $34.57 $33.33 $33.90 $33.90 2,425,919
2017-11-21 $34.29 $34.78 $34.00 $34.28 $34.28 4,389,516
2017-11-20 $33.19 $34.06 $32.94 $33.71 $33.71 4,856,277
2017-11-17 $32.57 $33.48 $32.43 $33.19 $33.19 3,956,720
2017-11-16 $31.25 $32.60 $31.24 $32.40 $32.40 2,667,884
2017-11-15 $31.05 $31.29 $30.84 $31.24 $31.24 2,059,355
2017-11-14 $31.35 $31.48 $30.95 $31.25 $31.25 2,445,348
2017-11-13 $30.99 $32.15 $30.95 $31.62 $31.62 3,383,121
2017-11-10 $31.94 $32.21 $30.85 $30.99 $30.99 3,913,934
2017-11-09 $32.34 $32.36 $31.11 $31.92 $31.92 3,302,493
2017-11-08 $32.76 $32.96 $32.25 $32.72 $32.72 1,958,500
2017-11-07 $33.60 $33.70 $32.32 $32.58 $32.58 3,079,975
2017-11-06 $33.05 $33.69 $33.01 $33.55 $33.55 1,644,639
2017-11-03 $33.42 $33.80 $32.84 $33.01 $33.01 2,020,557
2017-11-02 $33.50 $33.80 $33.00 $33.44 $33.44 2,863,880
2017-11-01 $34.12 $34.83 $33.94 $34.03 $34.03 2,412,358
2017-10-31 $32.47 $34.08 $32.47 $33.83 $33.83 2,592,074
2017-10-30 $32.73 $33.41 $32.45 $33.10 $33.10 3,295,066
2017-10-27 $32.72 $33.53 $32.26 $32.38 $32.38 3,538,571
2017-10-26 $32.14 $33.17 $31.97 $32.68 $32.68 2,093,992
2017-10-25 $32.65 $32.88 $31.85 $32.01 $32.01 2,917,942
2017-10-24 $32.08 $34.13 $31.60 $32.82 $32.82 6,444,356
2017-10-23 $31.29 $31.47 $30.74 $30.77 $30.77 3,129,657
2017-10-20 $31.72 $31.88 $31.10 $31.16 $31.16 3,166,742
2017-10-19 $32.13 $32.14 $31.61 $31.64 $31.64 1,710,219
2017-10-18 $31.79 $32.48 $31.61 $32.32 $32.32 1,768,358
2017-10-17 $31.80 $31.99 $31.60 $31.75 $31.75 1,306,650
2017-10-16 $32.50 $32.68 $31.74 $31.89 $31.89 1,814,194
2017-10-13 $32.45 $32.80 $32.31 $32.44 $32.44 1,882,551
2017-10-12 $31.80 $32.46 $31.78 $32.34 $32.34 1,932,977
2017-10-11 $31.82 $32.27 $31.60 $31.83 $31.83 2,153,852
2017-10-10 $32.68 $32.70 $31.50 $31.71 $31.71 2,950,127
2017-10-09 $32.55 $32.89 $32.41 $32.47 $32.47 1,581,153
2017-10-06 $33.26 $33.51 $32.46 $32.51 $32.51 2,846,280
2017-10-05 $33.72 $33.82 $33.23 $33.76 $33.76 1,176,018
2017-10-04 $34.23 $34.27 $33.30 $33.43 $33.43 967,031
2017-10-03 $33.83 $34.18 $33.00 $34.18 $34.18 2,674,746
2017-10-02 $32.94 $33.56 $32.63 $32.96 $32.96 1,470,868
2017-09-29 $32.23 $32.97 $32.08 $32.95 $32.95 2,345,310
2017-09-28 $32.30 $32.43 $31.85 $32.37 $32.37 1,706,151
2017-09-27 $32.09 $32.52 $31.94 $32.34 $32.34 2,227,208
2017-09-26 $32.31 $32.65 $31.65 $31.71 $31.71 2,210,358
2017-09-25 $33.44 $33.59 $31.60 $32.49 $32.49 3,367,771
2017-09-22 $32.63 $33.68 $32.44 $33.20 $33.20 3,799,986
2017-09-21 $32.35 $32.69 $31.96 $32.63 $32.63 2,234,307
2017-09-20 $32.36 $32.73 $31.74 $32.03 $32.03 1,342,679
2017-09-19 $32.09 $32.40 $31.66 $32.24 $32.24 2,359,881
2017-09-18 $32.46 $32.76 $32.14 $32.32 $32.32 1,510,225
2017-09-15 $32.43 $33.20 $32.36 $32.64 $32.64 4,728,207
2017-09-14 $32.45 $32.53 $32.00 $32.20 $32.20 1,897,370
2017-09-13 $32.65 $32.95 $32.37 $32.44 $32.44 1,845,143
2017-09-12 $33.16 $33.61 $32.70 $33.08 $33.08 2,210,072
2017-09-11 $32.32 $33.33 $32.17 $33.11 $33.11 3,582,926
2017-09-08 $33.00 $33.26 $31.82 $31.87 $31.87 2,422,670
2017-09-07 $32.23 $33.19 $31.61 $33.01 $33.01 4,861,266
2017-09-06 $32.34 $32.76 $31.75 $32.10 $32.10 3,723,054
2017-09-05 $32.21 $32.88 $32.08 $32.35 $32.35 4,752,130
2017-09-01 $30.30 $32.85 $30.29 $32.21 $32.21 7,708,937
2017-08-31 $30.21 $30.46 $29.93 $30.01 $30.01 4,852,448
2017-08-30 $29.63 $30.08 $29.31 $29.85 $29.85 3,894,255
2017-08-29 $29.19 $29.63 $29.04 $29.49 $29.49 2,234,476
2017-08-28 $29.93 $30.04 $29.29 $29.47 $29.47 987,795
2017-08-25 $30.08 $30.40 $29.61 $29.75 $29.75 1,556,318
2017-08-24 $30.09 $30.18 $29.69 $29.88 $29.88 1,298,416
2017-08-23 $29.81 $29.99 $29.58 $29.94 $29.94 2,237,650
2017-08-22 $29.84 $30.15 $29.62 $30.08 $30.08 2,377,559
2017-08-21 $30.00 $30.29 $29.60 $29.72 $29.72 1,208,894
2017-08-18 $30.25 $30.38 $29.67 $29.81 $29.81 1,855,824
2017-08-17 $30.91 $31.36 $30.30 $30.34 $30.34 2,144,801
2017-08-16 $30.31 $31.06 $30.28 $30.95 $30.95 2,515,444
2017-08-15 $29.85 $30.29 $29.64 $30.25 $30.25 1,599,348
2017-08-14 $29.45 $29.89 $29.35 $29.73 $29.73 1,549,452
2017-08-11 $29.28 $29.39 $28.87 $29.05 $29.05 2,507,784
2017-08-10 $30.56 $30.75 $29.08 $29.28 $29.28 2,490,701
2017-08-09 $30.67 $31.31 $30.38 $30.69 $30.69 4,205,411
2017-08-08 $29.86 $30.02 $29.51 $29.84 $29.84 1,960,771
2017-08-07 $29.93 $30.09 $29.75 $29.96 $29.96 2,088,349
2017-08-04 $29.41 $29.67 $29.14 $29.61 $29.61 4,030,197
2017-08-03 $28.79 $29.29 $28.61 $29.16 $29.16 4,643,830
2017-08-02 $29.07 $29.19 $28.13 $28.36 $28.36 2,890,281
2017-08-01 $29.26 $29.46 $28.74 $28.98 $28.98 3,446,367
2017-07-31 $29.62 $29.64 $28.78 $28.98 $28.98 4,062,943
2017-07-28 $30.00 $30.32 $29.15 $29.53 $29.53 6,868,925
2017-07-27 $32.05 $32.38 $30.42 $30.76 $30.76 4,356,244
2017-07-26 $31.75 $31.95 $31.59 $31.84 $31.84 5,530,067
2017-07-25 $31.86 $31.93 $31.35 $31.74 $31.74 3,403,255
2017-07-24 $31.05 $32.09 $31.00 $31.84 $31.84 3,511,845
2017-07-21 $31.31 $31.62 $31.09 $31.41 $31.41 2,220,443
2017-07-20 $31.21 $31.50 $30.66 $31.36 $31.36 2,718,302
2017-07-19 $31.83 $32.24 $30.96 $31.10 $31.10 2,347,604
2017-07-18 $31.32 $32.10 $31.23 $31.55 $31.55 2,922,076
2017-07-17 $31.39 $31.88 $31.07 $31.34 $31.34 2,517,512
2017-07-14 $31.18 $31.82 $31.13 $31.62 $31.62 4,982,787
2017-07-13 $32.29 $32.44 $30.90 $31.68 $31.68 23,965,681
2017-07-12 $26.99 $27.99 $26.90 $27.33 $27.33 2,560,452
2017-07-11 $26.27 $26.61 $26.13 $26.50 $26.50 1,498,965
2017-07-10 $26.29 $26.61 $26.22 $26.51 $26.51 2,530,799
2017-07-07 $26.18 $26.34 $25.98 $26.25 $26.25 1,276,738
2017-07-06 $26.19 $26.38 $25.99 $26.04 $26.04 1,390,797
2017-07-05 $26.17 $26.20 $25.65 $25.97 $25.97 1,351,194
2017-07-03 $26.18 $26.45 $26.02 $26.13 $26.13 551,843
2017-06-30 $26.70 $26.98 $25.89 $26.24 $26.24 2,578,065
2017-06-29 $27.59 $27.59 $26.33 $26.63 $26.63 2,202,892
2017-06-28 $26.85 $27.88 $26.31 $27.62 $27.62 2,464,796
2017-06-27 $27.06 $27.11 $26.65 $26.88 $26.88 2,639,980
2017-06-26 $27.71 $27.89 $26.92 $27.17 $27.17 2,248,126
2017-06-23 $26.95 $27.64 $26.37 $27.55 $27.55 1,951,234
2017-06-22 $27.00 $27.34 $26.71 $26.93 $26.93 2,203,349
2017-06-21 $26.39 $26.94 $26.15 $26.78 $26.78 1,640,426
2017-06-20 $26.49 $26.67 $25.92 $26.25 $26.25 1,400,247
2017-06-19 $25.50 $26.64 $25.50 $26.60 $26.60 2,443,393
2017-06-16 $25.75 $25.93 $25.19 $25.57 $25.57 3,398,627
2017-06-15 $25.37 $25.99 $24.94 $25.77 $25.77 3,010,425
2017-06-14 $26.21 $26.54 $25.17 $25.74 $25.74 2,258,625
2017-06-13 $26.17 $26.60 $25.79 $26.28 $26.28 1,253,029
2017-06-12 $26.14 $26.48 $25.36 $25.94 $25.94 1,222,228
2017-06-09 $26.95 $27.12 $25.68 $26.25 $26.25 1,891,379
2017-06-08 $26.68 $26.90 $26.38 $26.75 $26.75 1,202,929
2017-06-07 $27.00 $27.17 $26.53 $26.74 $26.74 1,104,129
2017-06-06 $27.07 $27.21 $26.83 $26.86 $26.86 985,110
2017-06-05 $26.37 $27.32 $26.37 $27.17 $27.17 1,527,001
2017-06-02 $27.02 $27.05 $25.98 $26.32 $26.32 2,235,067
2017-06-01 $26.48 $27.14 $26.21 $27.09 $27.09 2,109,059
2017-05-31 $26.82 $26.94 $26.31 $26.48 $26.48 1,738,509
2017-05-30 $27.51 $27.79 $26.99 $27.19 $27.19 1,514,874
2017-05-26 $27.88 $27.93 $27.41 $27.66 $27.66 1,833,360
2017-05-25 $28.70 $28.75 $27.82 $27.82 $27.82 1,745,232
2017-05-24 $28.29 $28.68 $28.22 $28.47 $28.47 1,206,496
2017-05-23 $28.91 $28.97 $28.34 $28.47 $28.47 700,796
2017-05-22 $28.51 $28.70 $28.19 $28.63 $28.63 980,347
2017-05-19 $27.80 $28.74 $27.71 $28.51 $28.51 2,269,009
2017-05-18 $27.34 $27.90 $26.78 $27.77 $27.77 1,869,973
2017-05-17 $28.31 $28.69 $27.51 $27.58 $27.58 2,526,426
2017-05-16 $28.31 $29.13 $28.30 $28.99 $28.99 2,422,253
2017-05-15 $28.38 $29.11 $28.35 $28.90 $28.90 2,179,195
2017-05-12 $27.57 $28.23 $27.34 $28.06 $28.06 2,032,200
2017-05-11 $27.63 $27.69 $27.23 $27.65 $27.65 1,983,900
2017-05-10 $27.58 $27.78 $27.47 $27.51 $27.51 1,478,900
2017-05-09 $27.86 $28.00 $27.29 $27.38 $27.38 972,500
2017-05-08 $27.40 $28.00 $27.22 $27.66 $27.66 1,659,900
2017-05-05 $26.85 $27.58 $26.75 $27.44 $27.44 1,716,900
2017-05-04 $26.76 $27.41 $26.57 $26.84 $26.84 2,938,200
2017-05-03 $26.43 $27.28 $26.42 $27.21 $27.21 2,553,800
2017-05-02 $27.65 $27.70 $26.78 $26.79 $26.79 3,727,100
2017-05-01 $27.38 $27.87 $27.19 $27.76 $27.76 2,160,300
2017-04-28 $26.84 $27.33 $26.72 $27.26 $27.26 3,772,300
2017-04-27 $25.32 $27.51 $25.28 $27.40 $27.40 8,546,300
2017-04-26 $24.05 $25.03 $23.95 $24.86 $24.86 4,905,100
2017-04-25 $23.64 $23.95 $23.33 $23.92 $23.92 3,169,900
2017-04-24 $23.52 $23.65 $23.30 $23.38 $23.38 1,993,800
2017-04-21 $23.38 $23.45 $23.00 $23.08 $23.08 1,614,100
2017-04-20 $23.41 $23.83 $23.31 $23.31 $23.31 2,022,400
2017-04-19 $24.11 $24.15 $23.12 $23.32 $23.32 2,630,900
2017-04-18 $23.82 $24.13 $23.70 $24.01 $24.01 3,789,300
2017-04-17 $23.09 $24.55 $23.09 $24.27 $24.27 7,311,300
2017-04-13 $22.61 $22.96 $22.51 $22.75 $22.75 1,625,500
2017-04-12 $22.27 $22.80 $22.26 $22.78 $22.78 2,449,900
2017-04-11 $21.89 $22.39 $21.68 $22.33 $22.33 2,333,600
2017-04-10 $21.43 $21.85 $21.40 $21.67 $21.67 2,348,900
2017-04-07 $22.24 $22.44 $21.60 $21.82 $21.82 4,936,100
2017-04-06 $22.70 $23.16 $22.70 $22.90 $22.90 1,468,600
2017-04-05 $22.37 $23.13 $22.32 $22.61 $22.61 2,013,800
2017-04-04 $22.08 $22.21 $21.90 $22.14 $22.14 1,041,000
2017-04-03 $21.92 $22.36 $21.89 $22.13 $22.13 1,332,200
2017-03-31 $21.87 $22.21 $21.85 $21.93 $21.93 1,121,100
2017-03-30 $22.38 $22.79 $22.05 $22.06 $22.06 1,300,500
2017-03-29 $22.43 $22.53 $22.11 $22.24 $22.24 1,443,400
2017-03-28 $22.17 $22.57 $22.13 $22.43 $22.43 1,036,800
2017-03-27 $22.05 $22.25 $21.65 $22.17 $22.17 1,633,200
2017-03-24 $22.35 $22.57 $22.21 $22.41 $22.41 1,088,400
2017-03-23 $22.44 $22.62 $22.16 $22.24 $22.24 1,603,800
2017-03-22 $22.31 $22.44 $22.02 $22.42 $22.42 1,721,600
2017-03-21 $23.64 $23.65 $22.14 $22.18 $22.18 2,989,700
2017-03-20 $23.58 $23.67 $23.40 $23.48 $23.48 939,300
2017-03-17 $23.84 $23.89 $23.44 $23.62 $23.62 1,768,000
2017-03-16 $23.16 $23.98 $23.16 $23.74 $23.74 1,583,100
2017-03-15 $22.91 $23.03 $22.45 $22.94 $22.94 2,377,800
2017-03-14 $23.00 $23.12 $22.75 $22.80 $22.80 1,536,800
2017-03-13 $23.11 $23.35 $22.90 $23.24 $23.24 2,063,400
2017-03-10 $23.07 $23.19 $22.90 $23.03 $23.03 2,678,800
2017-03-09 $23.23 $23.23 $22.64 $22.85 $22.85 2,787,500
2017-03-08 $23.47 $23.68 $23.36 $23.43 $23.43 1,237,100
2017-03-07 $23.54 $23.61 $23.23 $23.49 $23.49 1,248,600
2017-03-06 $23.45 $23.62 $23.13 $23.57 $23.57 1,589,300
2017-03-03 $23.25 $23.62 $23.23 $23.57 $23.57 2,490,300
2017-03-02 $23.18 $23.34 $22.92 $23.23 $23.23 4,444,300
2017-03-01 $22.82 $23.41 $22.44 $23.35 $23.35 3,943,700
2017-02-28 $22.97 $23.10 $22.45 $22.50 $22.50 2,347,600
2017-02-27 $23.56 $23.57 $23.17 $23.18 $23.18 1,591,900
2017-02-24 $23.57 $23.65 $23.33 $23.58 $23.58 1,688,600
2017-02-23 $24.00 $24.10 $23.66 $23.74 $23.74 1,640,500
2017-02-22 $23.94 $24.26 $23.85 $24.17 $24.17 2,721,000
2017-02-21 $24.75 $24.80 $24.12 $24.34 $24.34 3,271,100
2017-02-17 $24.03 $24.73 $23.86 $24.66 $24.66 3,294,400
2017-02-16 $23.02 $25.00 $22.95 $24.49 $24.49 6,133,000
2017-02-15 $22.90 $23.29 $22.75 $23.14 $23.14 3,091,000
2017-02-14 $23.09 $23.12 $22.58 $22.69 $22.69 3,313,300
2017-02-13 $23.24 $23.29 $22.87 $22.97 $22.97 1,057,800
2017-02-10 $23.07 $23.15 $22.75 $23.12 $23.12 1,771,700
2017-02-09 $23.01 $23.22 $22.87 $22.96 $22.96 1,357,800
2017-02-08 $23.14 $23.14 $22.66 $23.05 $23.05 1,664,600
2017-02-07 $23.07 $23.37 $23.01 $23.15 $23.15 1,236,000
2017-02-06 $23.11 $23.19 $22.88 $23.01 $23.01 1,232,800
2017-02-03 $23.48 $23.66 $23.08 $23.08 $23.08 2,518,800
2017-02-02 $23.21 $23.39 $22.88 $23.33 $23.33 3,322,700
2017-02-01 $23.26 $23.37 $22.80 $23.36 $23.36 2,117,900
2017-01-31 $22.96 $23.28 $22.83 $23.14 $23.14 1,630,200
2017-01-30 $23.30 $23.33 $22.62 $23.10 $23.10 1,449,800
2017-01-27 $23.58 $23.78 $23.51 $23.63 $23.63 1,456,400
2017-01-26 $23.45 $23.57 $23.01 $23.28 $23.28 2,003,500
2017-01-25 $23.34 $23.83 $23.22 $23.70 $23.70 2,478,500
2017-01-24 $22.40 $23.32 $22.37 $23.19 $23.19 3,780,000
2017-01-23 $21.97 $22.15 $21.67 $22.09 $22.09 1,286,400
2017-01-20 $22.10 $22.12 $21.84 $21.87 $21.87 1,036,400
2017-01-19 $21.86 $22.04 $21.71 $22.03 $22.03 1,707,400
2017-01-18 $21.95 $22.06 $21.75 $21.96 $21.96 1,662,900
2017-01-17 $21.66 $22.03 $21.66 $21.92 $21.92 1,463,100
2017-01-13 $21.31 $21.61 $21.30 $21.50 $21.50 1,563,600
2017-01-12 $21.48 $21.60 $21.16 $21.31 $21.31 1,570,100
2017-01-11 $21.61 $21.61 $21.25 $21.49 $21.49 1,307,400
2017-01-10 $21.95 $22.06 $21.45 $21.57 $21.57 1,489,500
2017-01-09 $21.72 $22.11 $21.62 $21.95 $21.95 1,613,900
2017-01-06 $21.55 $21.99 $21.54 $21.84 $21.84 1,691,500
2017-01-05 $20.53 $22.00 $20.38 $21.88 $21.88 3,997,600
2017-01-04 $20.56 $20.80 $20.34 $20.44 $20.44 2,445,500
2017-01-03 $20.44 $20.80 $20.20 $20.43 $20.43 1,597,100
2016-12-30 $20.50 $20.55 $20.06 $20.13 $20.13 773,400
2016-12-29 $20.30 $20.55 $20.22 $20.35 $20.35 1,250,300
2016-12-28 $20.46 $20.69 $20.13 $20.23 $20.23 936,100
2016-12-27 $20.42 $20.65 $20.29 $20.37 $20.37 1,264,400
2016-12-23 $20.31 $20.56 $20.20 $20.39 $20.39 1,074,900
2016-12-22 $20.39 $20.59 $20.23 $20.50 $20.50 1,510,100
2016-12-21 $20.75 $20.83 $20.20 $20.29 $20.29 2,301,200
2016-12-20 $20.10 $20.93 $20.04 $20.89 $20.89 1,773,700
2016-12-19 $20.23 $20.39 $19.92 $19.96 $19.96 1,060,100
2016-12-16 $20.76 $20.77 $20.16 $20.25 $20.25 1,695,000
2016-12-15 $20.98 $21.07 $20.36 $20.58 $20.58 2,619,000
2016-12-14 $20.56 $21.32 $20.24 $20.78 $20.78 2,647,600
2016-12-13 $20.52 $21.14 $20.50 $21.06 $21.06 3,664,200
2016-12-12 $20.19 $20.45 $19.93 $20.29 $20.29 3,547,200
2016-12-09 $19.95 $20.01 $19.75 $19.86 $19.86 1,222,500
2016-12-08 $19.70 $19.98 $19.63 $19.95 $19.95 1,331,200
2016-12-07 $19.28 $19.79 $19.06 $19.68 $19.68 1,539,500
2016-12-06 $19.01 $19.50 $19.01 $19.24 $19.24 2,448,100
2016-12-05 $18.70 $19.26 $18.62 $19.22 $19.22 2,040,900
2016-12-02 $18.76 $18.86 $18.33 $18.42 $18.42 1,891,200
2016-12-01 $19.08 $19.45 $18.50 $18.61 $18.61 2,532,900
2016-11-30 $18.70 $19.06 $18.43 $19.01 $19.01 3,396,200
2016-11-29 $18.38 $18.71 $18.28 $18.46 $18.46 1,713,600
2016-11-28 $18.65 $18.84 $18.43 $18.48 $18.48 1,724,300
2016-11-25 $19.00 $19.10 $18.60 $18.63 $18.63 1,296,600
2016-11-23 $18.58 $19.17 $18.58 $19.03 $19.03 3,175,300
2016-11-22 $18.60 $18.98 $18.15 $18.95 $18.95 3,074,100
2016-11-21 $18.74 $19.06 $18.41 $18.60 $18.60 2,750,800
2016-11-18 $17.96 $18.67 $17.88 $18.47 $18.47 2,173,500
2016-11-17 $17.85 $18.02 $17.58 $17.96 $17.96 2,783,400
2016-11-16 $18.11 $18.19 $17.59 $17.61 $17.61 3,311,600
2016-11-15 $18.09 $18.31 $17.81 $18.27 $18.27 4,297,600
2016-11-14 $18.40 $18.45 $17.28 $17.81 $17.81 3,484,000
2016-11-11 $18.91 $19.01 $18.21 $18.71 $18.71 2,939,000
2016-11-10 $20.01 $20.26 $19.00 $19.20 $19.20 3,813,500
2016-11-09 $18.84 $20.06 $18.80 $20.03 $20.03 6,811,200
2016-11-08 $18.55 $18.90 $18.38 $18.74 $18.74 2,208,900
2016-11-07 $19.00 $19.12 $18.60 $18.65 $18.65 1,475,100
2016-11-04 $18.32 $18.62 $18.09 $18.32 $18.32 2,229,300
2016-11-03 $18.83 $18.87 $18.45 $18.50 $18.50 1,911,000
2016-11-02 $19.49 $19.52 $18.66 $18.69 $18.69 2,102,400
2016-11-01 $19.88 $19.94 $19.45 $19.52 $19.52 2,471,700
2016-10-31 $19.84 $19.99 $19.53 $19.69 $19.69 1,873,300
2016-10-28 $20.20 $20.48 $19.92 $20.06 $20.06 3,160,500
2016-10-27 $20.00 $20.64 $19.88 $19.92 $19.92 7,442,000
2016-10-26 $19.58 $19.58 $18.84 $18.95 $18.95 4,459,700
2016-10-25 $19.95 $20.01 $19.60 $19.62 $19.62 3,058,400
2016-10-24 $19.99 $20.00 $19.57 $19.64 $19.64 1,296,800
2016-10-21 $19.69 $19.69 $19.23 $19.50 $19.50 1,495,100
2016-10-20 $19.70 $19.84 $19.58 $19.70 $19.70 1,174,400
2016-10-19 $19.97 $20.00 $19.75 $19.85 $19.85 2,441,300
2016-10-18 $19.25 $19.86 $19.23 $19.74 $19.74 3,387,700
2016-10-17 $19.00 $19.19 $18.65 $19.04 $19.04 3,219,000
2016-10-14 $19.28 $19.72 $18.91 $18.93 $18.93 3,886,800
2016-10-13 $20.05 $20.05 $18.85 $19.08 $19.08 5,228,800
2016-10-12 $21.27 $21.36 $20.08 $20.16 $20.16 3,358,600
2016-10-11 $21.63 $21.74 $21.27 $21.40 $21.40 1,826,200
2016-10-10 $22.05 $22.16 $21.62 $21.76 $21.76 1,948,300
2016-10-07 $22.24 $22.30 $21.82 $22.00 $22.00 1,631,100
2016-10-06 $21.92 $22.20 $21.82 $22.13 $22.13 1,367,000
2016-10-05 $21.41 $22.10 $21.39 $21.98 $21.98 1,504,600
2016-10-04 $21.67 $21.67 $21.30 $21.44 $21.44 1,564,300
2016-10-03 $21.36 $21.75 $21.32 $21.73 $21.73 1,477,600
2016-09-30 $21.45 $21.47 $21.03 $21.05 $21.05 2,268,000
2016-09-29 $21.53 $21.72 $21.23 $21.44 $21.44 2,322,300
2016-09-28 $21.28 $21.55 $21.16 $21.45 $21.45 1,952,400
2016-09-27 $21.32 $21.47 $21.06 $21.31 $21.31 1,172,300
2016-09-26 $21.44 $21.74 $21.27 $21.36 $21.36 1,277,200
2016-09-23 $21.84 $22.05 $21.47 $21.57 $21.57 1,658,900
2016-09-22 $21.77 $22.10 $21.69 $22.07 $22.07 1,839,100
2016-09-21 $20.84 $21.56 $20.70 $21.54 $21.54 1,962,900
2016-09-20 $20.72 $20.87 $20.56 $20.70 $20.70 1,270,900
2016-09-19 $20.89 $21.00 $20.69 $20.77 $20.77 1,198,400
2016-09-16 $20.46 $20.72 $20.31 $20.64 $20.64 1,255,800
2016-09-15 $20.46 $20.62 $20.13 $20.50 $20.50 1,619,400
2016-09-14 $20.37 $20.43 $20.15 $20.32 $20.32 915,500
2016-09-13 $20.55 $20.58 $19.98 $20.38 $20.38 2,771,200
2016-09-12 $20.43 $21.03 $20.43 $20.83 $20.83 2,673,300
2016-09-09 $21.64 $21.70 $20.17 $20.31 $20.31 4,440,700
2016-09-08 $22.39 $22.44 $21.84 $21.85 $21.85 2,563,800
2016-09-07 $22.15 $22.21 $21.87 $22.01 $22.01 2,167,400
2016-09-06 $22.65 $22.84 $21.99 $22.06 $22.06 2,561,200
2016-09-02 $22.32 $22.65 $22.22 $22.39 $22.39 1,836,600
2016-09-01 $22.04 $22.42 $22.00 $22.19 $22.19 1,865,600
2016-08-31 $22.00 $22.19 $21.71 $22.04 $22.04 1,649,900
2016-08-30 $22.26 $22.39 $21.93 $22.11 $22.11 1,220,800
2016-08-29 $22.18 $22.41 $22.05 $22.22 $22.22 828,900
2016-08-26 $22.18 $22.72 $22.00 $22.14 $22.14 2,211,400
2016-08-25 $22.41 $22.53 $22.00 $22.14 $22.14 1,492,300
2016-08-24 $22.29 $22.50 $22.22 $22.37 $22.37 1,500,800
2016-08-23 $22.25 $22.57 $22.14 $22.44 $22.44 2,579,300
2016-08-22 $22.34 $22.57 $22.03 $22.13 $22.13 1,390,400
2016-08-19 $22.73 $22.82 $22.45 $22.48 $22.48 1,654,700
2016-08-18 $22.79 $23.13 $22.68 $22.77 $22.77 1,935,100
2016-08-17 $23.32 $23.32 $22.49 $22.87 $22.87 1,660,900
2016-08-16 $23.32 $23.54 $23.05 $23.35 $23.35 2,504,300
2016-08-15 $23.48 $23.87 $23.30 $23.41 $23.41 1,829,800
2016-08-12 $23.23 $23.39 $22.92 $23.21 $23.21 1,539,100
2016-08-11 $22.57 $23.54 $22.40 $23.24 $23.24 4,259,300
2016-08-10 $22.44 $22.72 $22.30 $22.36 $22.36 1,188,900
2016-08-09 $21.93 $22.41 $21.79 $22.39 $22.39 1,998,800
2016-08-08 $21.95 $22.15 $21.85 $21.89 $21.89 1,127,800
2016-08-05 $21.56 $22.00 $21.41 $21.77 $21.77 2,298,000
2016-08-04 $21.05 $21.50 $21.01 $21.46 $21.46 1,244,600
2016-08-03 $21.00 $21.47 $21.00 $21.05 $21.05 1,669,400
2016-08-02 $21.20 $21.87 $20.93 $21.14 $21.14 2,293,400
2016-08-01 $21.58 $22.08 $21.18 $21.26 $21.26 2,663,300
2016-07-29 $22.24 $22.28 $21.59 $21.65 $21.65 1,933,200
2016-07-28 $22.44 $23.17 $22.08 $22.33 $22.33 4,324,700
2016-07-27 $21.18 $21.86 $21.14 $21.71 $21.71 2,947,200
2016-07-26 $20.91 $21.42 $20.83 $21.13 $21.13 1,751,200
2016-07-25 $21.23 $21.33 $20.95 $21.02 $21.02 1,656,500
2016-07-22 $21.40 $21.51 $21.20 $21.23 $21.23 1,443,300
2016-07-21 $21.41 $21.70 $21.23 $21.26 $21.26 1,638,000
2016-07-20 $21.01 $21.46 $20.95 $21.39 $21.39 2,928,800
2016-07-19 $21.44 $21.60 $21.04 $21.05 $21.05 2,252,100
2016-07-18 $21.52 $21.71 $21.33 $21.50 $21.50 2,018,700
2016-07-15 $21.99 $22.14 $21.35 $21.43 $21.43 2,279,900
2016-07-14 $22.29 $22.49 $21.76 $21.97 $21.97 2,287,600
2016-07-13 $22.78 $22.81 $21.83 $22.00 $22.00 3,238,400
2016-07-12 $22.30 $23.17 $22.28 $22.77 $22.77 3,648,100
2016-07-11 $22.29 $22.39 $21.87 $22.07 $22.07 1,357,700
2016-07-08 $21.98 $22.27 $21.98 $22.08 $22.08 2,039,200
2016-07-07 $21.61 $22.06 $21.53 $21.68 $21.68 1,952,600
2016-07-06 $21.37 $21.57 $20.86 $21.56 $21.56 1,777,900
2016-07-05 $21.60 $21.69 $21.16 $21.65 $21.65 1,960,400
2016-07-01 $21.88 $22.18 $21.50 $21.73 $21.73 1,811,200
2016-06-30 $21.29 $22.00 $21.29 $21.85 $21.85 2,360,000
2016-06-29 $21.17 $21.77 $20.89 $21.47 $21.47 3,303,800
2016-06-28 $20.44 $20.97 $20.43 $20.93 $20.93 3,757,400
2016-06-27 $21.09 $21.12 $19.54 $19.90 $19.90 3,522,700
2016-06-24 $21.02 $21.97 $20.97 $21.39 $21.39 3,844,800
2016-06-23 $22.32 $22.59 $21.99 $22.08 $22.08 1,851,000
2016-06-22 $21.49 $22.00 $21.31 $21.80 $21.80 1,531,600
2016-06-21 $21.68 $21.76 $21.38 $21.54 $21.54 2,465,000
2016-06-20 $22.30 $22.54 $21.78 $21.81 $21.81 2,941,400
2016-06-17 $21.26 $21.80 $20.96 $21.43 $21.43 3,269,400
2016-06-16 $20.98 $21.14 $20.51 $21.09 $21.09 2,251,800
2016-06-15 $21.25 $21.65 $21.13 $21.18 $21.18 1,947,600
2016-06-14 $21.18 $21.38 $20.70 $21.11 $21.11 2,474,900
2016-06-13 $21.55 $21.86 $21.34 $21.48 $21.48 2,042,900
2016-06-10 $22.50 $22.67 $21.44 $21.84 $21.84 3,648,300
2016-06-09 $22.68 $23.08 $22.63 $23.08 $23.08 3,709,400
2016-06-08 $22.02 $23.20 $22.02 $23.08 $23.08 6,655,600
2016-06-07 $21.66 $21.99 $21.44 $21.93 $21.93 3,454,200
2016-06-06 $21.42 $21.83 $21.29 $21.46 $21.46 2,204,100
2016-06-03 $20.61 $21.06 $20.58 $20.89 $20.89 2,331,800
2016-06-02 $20.12 $20.68 $20.11 $20.63 $20.63 1,407,600
2016-06-01 $20.47 $20.62 $19.96 $20.56 $20.56 1,600,500
2016-05-31 $20.06 $20.83 $19.99 $20.60 $20.60 3,364,200
2016-05-27 $19.89 $19.96 $19.73 $19.91 $19.91 1,268,200
2016-05-26 $19.96 $20.37 $19.77 $19.85 $19.85 1,356,000
2016-05-25 $19.69 $19.85 $19.55 $19.77 $19.77 1,505,300
2016-05-24 $19.22 $19.51 $19.13 $19.48 $19.48 1,215,800
2016-05-23 $19.19 $19.40 $19.04 $19.16 $19.16 1,511,400
2016-05-20 $19.06 $19.25 $18.99 $19.22 $19.22 1,519,400
2016-05-19 $18.89 $19.05 $18.55 $18.99 $18.99 3,128,800
2016-05-18 $19.59 $19.70 $19.03 $19.12 $19.12 1,959,900
2016-05-17 $19.61 $19.91 $19.55 $19.69 $19.69 2,070,900
2016-05-16 $19.85 $20.10 $19.80 $19.81 $19.81 2,092,400
2016-05-13 $19.38 $19.76 $19.37 $19.52 $19.52 1,476,800
2016-05-12 $19.81 $20.01 $19.38 $19.58 $19.58 1,759,800
2016-05-11 $19.79 $19.87 $19.61 $19.69 $19.69 1,909,400
2016-05-10 $19.15 $19.62 $18.98 $19.59 $19.59 2,285,600
2016-05-09 $19.33 $19.81 $18.99 $19.24 $19.24 4,045,100
2016-05-06 $19.44 $20.08 $19.20 $19.88 $19.88 3,239,800
2016-05-05 $20.06 $20.19 $19.74 $19.97 $19.97 2,918,600
2016-05-04 $19.97 $20.32 $19.74 $19.97 $19.97 3,714,900
2016-05-03 $20.14 $20.30 $19.70 $20.18 $20.18 2,959,300
2016-05-02 $20.41 $20.77 $19.91 $20.68 $20.68 3,999,000
2016-04-29 $19.93 $20.67 $19.87 $20.47 $20.47 5,398,100
2016-04-28 $19.55 $20.29 $19.31 $19.87 $19.87 8,782,400
2016-04-27 $18.13 $18.70 $18.00 $18.53 $18.53 3,431,100
2016-04-26 $17.90 $18.12 $17.74 $18.11 $18.11 1,884,500
2016-04-25 $18.26 $18.47 $17.68 $17.86 $17.86 1,926,200
2016-04-22 $18.40 $18.51 $17.88 $18.08 $18.08 1,721,400
2016-04-21 $17.91 $18.32 $17.91 $18.13 $18.13 3,535,200
2016-04-20 $17.55 $18.39 $17.42 $18.21 $18.21 5,267,400
2016-04-19 $17.42 $17.57 $17.15 $17.51 $17.51 3,392,800
2016-04-18 $16.20 $17.20 $16.04 $17.17 $17.17 3,031,400
2016-04-15 $16.74 $16.82 $16.52 $16.59 $16.59 1,607,700
2016-04-14 $16.83 $16.86 $16.43 $16.84 $16.84 2,143,500
2016-04-13 $16.80 $17.24 $16.66 $16.75 $16.75 4,365,700
2016-04-12 $16.00 $16.94 $15.85 $16.76 $16.76 4,131,100
2016-04-11 $15.42 $15.92 $15.36 $15.68 $15.68 2,576,200
2016-04-08 $15.40 $15.57 $14.90 $15.05 $15.05 3,104,300
2016-04-07 $15.28 $15.60 $15.15 $15.21 $15.21 2,708,100
2016-04-06 $15.14 $15.49 $14.96 $15.45 $15.45 1,896,000
2016-04-05 $14.91 $15.14 $14.72 $15.08 $15.08 1,444,100
2016-04-04 $15.28 $15.34 $15.00 $15.06 $15.06 1,421,800
2016-04-01 $14.87 $15.41 $14.86 $15.38 $15.38 1,802,000
2016-03-31 $15.45 $15.50 $15.12 $15.32 $15.32 1,455,200
2016-03-30 $15.46 $15.73 $15.25 $15.40 $15.40 1,821,900
2016-03-29 $14.80 $15.36 $14.60 $15.29 $15.29 1,742,300
2016-03-28 $15.06 $15.06 $14.64 $14.91 $14.91 1,175,500
2016-03-24 $14.72 $15.12 $14.62 $15.08 $15.08 2,491,100
2016-03-23 $15.10 $15.25 $14.86 $14.98 $14.98 1,835,600
2016-03-22 $14.96 $15.32 $14.81 $15.27 $15.27 1,702,700
2016-03-21 $15.14 $15.29 $14.80 $15.02 $15.02 2,517,700
2016-03-18 $15.42 $15.57 $15.10 $15.19 $15.19 2,610,500
2016-03-17 $15.15 $15.44 $14.96 $15.41 $15.41 3,033,900
2016-03-16 $14.08 $15.11 $14.08 $15.06 $15.06 2,666,000
2016-03-15 $14.48 $14.48 $13.94 $14.05 $14.05 2,141,600
2016-03-14 $14.18 $14.78 $14.11 $14.74 $14.74 3,032,900
2016-03-11 $14.03 $14.37 $13.96 $14.26 $14.26 1,942,100
2016-03-10 $14.01 $14.03 $13.42 $13.63 $13.63 1,027,200
2016-03-09 $13.97 $14.04 $13.79 $13.88 $13.88 1,547,000
2016-03-08 $14.32 $14.39 $13.57 $13.72 $13.72 2,458,900
2016-03-07 $14.21 $14.81 $14.00 $14.54 $14.54 4,177,800
2016-03-04 $13.96 $14.49 $13.57 $14.48 $14.48 3,152,200
2016-03-03 $13.95 $14.20 $13.62 $13.74 $13.74 1,631,100
2016-03-02 $13.35 $14.18 $13.35 $14.18 $14.18 2,239,500
2016-03-01 $13.16 $13.67 $13.06 $13.58 $13.58 2,279,300
2016-02-29 $13.14 $13.14 $12.83 $12.92 $12.92 1,241,500
2016-02-26 $13.38 $13.49 $12.81 $12.98 $12.98 1,580,400
2016-02-25 $12.99 $13.15 $12.68 $12.88 $12.88 1,692,800
2016-02-24 $12.80 $13.20 $12.51 $13.17 $13.17 2,373,500
2016-02-23 $13.21 $13.29 $12.88 $12.91 $12.91 1,040,000
2016-02-22 $13.20 $13.44 $13.16 $13.33 $13.33 2,041,200
2016-02-19 $12.83 $12.92 $12.55 $12.67 $12.67 3,062,700
2016-02-18 $13.86 $13.96 $13.02 $13.08 $13.08 2,349,800
2016-02-17 $14.00 $14.00 $13.59 $13.64 $13.64 2,606,200
2016-02-16 $13.42 $13.87 $13.38 $13.57 $13.57 4,063,700
2016-02-12 $12.83 $13.14 $12.45 $12.95 $12.95 2,499,800
2016-02-11 $12.44 $12.77 $12.39 $12.61 $12.61 2,071,000
2016-02-10 $12.67 $12.99 $12.48 $12.78 $12.78 1,431,400
2016-02-09 $12.40 $12.97 $12.29 $12.50 $12.50 2,879,000
2016-02-08 $12.88 $12.88 $12.43 $12.77 $12.77 2,578,800
2016-02-05 $13.25 $13.33 $12.59 $12.88 $12.88 2,730,900
2016-02-04 $13.59 $13.98 $13.41 $13.55 $13.55 2,298,500
2016-02-03 $13.06 $13.27 $12.71 $13.23 $13.23 2,898,800
2016-02-02 $13.10 $13.17 $12.67 $12.78 $12.78 1,867,100
2016-02-01 $13.24 $13.64 $13.17 $13.60 $13.60 2,012,000
2016-01-29 $13.37 $13.61 $13.19 $13.42 $13.42 2,563,700
2016-01-28 $13.68 $13.85 $12.95 $13.13 $13.13 2,897,900
2016-01-27 $13.37 $13.73 $13.13 $13.22 $13.22 2,589,600
2016-01-26 $12.75 $13.28 $12.50 $13.26 $13.26 2,364,800
2016-01-25 $12.86 $12.90 $12.41 $12.57 $12.57 1,805,300
2016-01-22 $12.99 $13.26 $12.84 $13.13 $13.13 2,507,400
2016-01-21 $11.68 $12.36 $11.62 $12.18 $12.18 2,907,500
2016-01-20 $11.68 $11.96 $11.00 $11.80 $11.80 4,922,500
2016-01-19 $12.50 $12.51 $11.76 $11.93 $11.93 2,396,200
2016-01-15 $12.38 $12.52 $11.95 $12.22 $12.22 3,542,300
2016-01-14 $12.99 $13.37 $12.62 $13.18 $13.18 2,080,500
2016-01-13 $13.38 $13.48 $12.73 $12.98 $12.98 2,277,700
2016-01-12 $13.13 $13.19 $12.73 $13.09 $13.09 2,423,200
2016-01-11 $13.70 $13.78 $12.61 $12.86 $12.86 3,908,100
2016-01-08 $14.40 $14.48 $13.37 $13.42 $13.42 2,691,300
2016-01-07 $14.63 $15.03 $13.64 $13.96 $13.96 3,417,600
2016-01-06 $15.04 $15.06 $14.69 $14.97 $14.97 4,089,500
2016-01-05 $15.16 $15.54 $15.13 $15.41 $15.41 2,422,300
2016-01-04 $15.25 $15.29 $14.51 $15.22 $15.22 3,641,800
2015-12-31 $15.43 $15.81 $15.32 $15.72 $15.72 1,102,600
2015-12-30 $15.69 $15.84 $15.41 $15.43 $15.43 1,208,300
2015-12-29 $15.79 $15.97 $15.53 $15.82 $15.82 1,184,400
2015-12-28 $15.71 $15.77 $15.42 $15.63 $15.63 1,455,000
2015-12-24 $15.94 $16.16 $15.88 $16.10 $16.10 735,600
2015-12-23 $15.97 $16.09 $15.80 $16.03 $16.03 2,659,200
2015-12-22 $15.43 $15.92 $15.34 $15.80 $15.80 2,906,800
2015-12-21 $15.21 $15.65 $15.11 $15.64 $15.64 2,485,500
2015-12-18 $15.13 $15.36 $15.04 $15.32 $15.32 4,443,900
2015-12-17 $15.33 $15.71 $15.14 $15.37 $15.37 2,497,300
2015-12-16 $15.20 $15.45 $14.95 $15.19 $15.19 2,275,200
2015-12-15 $14.65 $15.28 $14.60 $15.12 $15.12 2,494,300
2015-12-14 $14.33 $14.53 $13.77 $14.46 $14.46 3,422,900
2015-12-11 $14.98 $15.00 $14.36 $14.40 $14.40 2,550,300
2015-12-10 $14.97 $15.47 $14.91 $15.29 $15.29 2,324,500
2015-12-09 $15.14 $15.37 $14.67 $14.90 $14.90 2,430,200
2015-12-08 $15.05 $15.10 $14.40 $15.06 $15.06 2,906,800
2015-12-07 $15.67 $15.70 $15.07 $15.30 $15.30 2,370,700
2015-12-04 $15.80 $16.09 $15.72 $15.79 $15.79 1,854,700
2015-12-03 $16.41 $16.41 $15.85 $16.07 $16.07 2,229,300
2015-12-02 $15.75 $16.62 $15.69 $16.37 $16.37 4,530,100
2015-12-01 $16.59 $16.64 $15.81 $15.89 $15.89 4,175,300
2015-11-30 $16.53 $16.75 $16.26 $16.63 $16.63 3,149,900
2015-11-27 $16.75 $16.79 $16.15 $16.57 $16.57 2,278,300
2015-11-25 $17.32 $17.33 $16.94 $17.02 $17.02 2,063,300
2015-11-24 $16.49 $17.25 $16.11 $17.09 $17.09 3,889,300
2015-11-23 $17.50 $17.51 $17.03 $17.05 $17.05 3,247,800
2015-11-20 $17.08 $17.51 $17.00 $17.51 $17.51 3,341,300
2015-11-19 $16.75 $17.20 $16.68 $17.07 $17.07 4,075,400
2015-11-18 $16.26 $17.44 $16.22 $17.16 $17.16 6,341,000
2015-11-17 $15.89 $16.51 $15.80 $16.27 $16.27 6,054,000
2015-11-16 $15.24 $15.42 $15.03 $15.34 $15.34 3,032,800
2015-11-13 $15.19 $15.40 $14.80 $15.17 $15.17 2,643,400
2015-11-12 $15.65 $15.70 $15.17 $15.23 $15.23 3,079,500
2015-11-11 $16.00 $16.21 $15.85 $15.93 $15.93 2,766,200
2015-11-10 $15.97 $16.05 $15.71 $15.92 $15.92 2,068,100
2015-11-09 $15.69 $16.11 $15.52 $16.07 $16.07 2,451,800
2015-11-06 $15.55 $15.92 $14.99 $15.83 $15.83 3,116,400
2015-11-05 $15.79 $15.98 $15.38 $15.74 $15.74 3,436,200
2015-11-04 $16.51 $16.61 $15.85 $16.00 $16.00 3,504,600
2015-11-03 $16.45 $16.53 $16.11 $16.37 $16.37 3,068,600
2015-11-02 $15.94 $16.41 $15.88 $16.39 $16.39 4,073,800
2015-10-30 $15.71 $16.24 $15.61 $16.10 $16.10 5,821,400
2015-10-29 $15.51 $15.93 $15.43 $15.62 $15.62 6,601,000
2015-10-28 $14.89 $15.90 $14.85 $15.71 $15.71 7,560,500
2015-10-27 $14.09 $15.15 $13.26 $14.99 $14.99 14,167,400
2015-10-26 $13.20 $14.12 $13.13 $14.05 $14.05 6,302,800
2015-10-23 $13.09 $13.33 $12.81 $13.22 $13.22 4,266,900
2015-10-22 $13.23 $13.46 $12.69 $12.86 $12.86 2,507,800
2015-10-21 $13.18 $13.27 $12.71 $13.04 $13.04 2,000,000
2015-10-20 $13.60 $13.73 $13.16 $13.35 $13.35 2,075,000
2015-10-19 $13.24 $13.77 $13.18 $13.53 $13.53 2,187,400
2015-10-16 $13.51 $13.61 $13.01 $13.60 $13.60 3,466,100
2015-10-15 $13.28 $13.80 $13.04 $13.60 $13.60 4,761,300
2015-10-14 $12.75 $13.44 $12.52 $13.33 $13.33 5,313,500
2015-10-13 $12.31 $13.11 $12.14 $12.76 $12.76 4,021,400
2015-10-12 $12.52 $12.52 $11.91 $12.19 $12.19 3,243,800
2015-10-09 $12.36 $12.56 $12.27 $12.37 $12.37 4,589,300
2015-10-08 $11.90 $12.12 $11.69 $12.00 $12.00 3,524,200
2015-10-07 $12.26 $12.66 $11.61 $11.83 $11.83 7,415,200
2015-10-06 $12.13 $12.41 $11.78 $11.98 $11.98 4,553,700
2015-10-05 $11.54 $12.76 $11.52 $12.24 $12.24 6,752,100
2015-10-02 $10.51 $11.37 $10.51 $11.34 $11.34 3,543,100
2015-10-01 $10.79 $11.02 $10.57 $10.73 $10.73 2,536,600
2015-09-30 $10.97 $11.01 $10.60 $10.73 $10.73 2,512,900
2015-09-29 $10.58 $10.88 $10.52 $10.77 $10.77 3,850,700
2015-09-28 $10.60 $10.75 $10.30 $10.30 $10.30 2,547,100
2015-09-25 $11.05 $11.14 $10.57 $10.69 $10.69 3,321,300
2015-09-24 $11.14 $11.14 $10.60 $10.85 $10.85 4,385,200
2015-09-23 $11.72 $11.81 $11.12 $11.16 $11.16 2,560,500
2015-09-22 $11.92 $12.00 $11.48 $11.57 $11.57 2,265,700
2015-09-21 $12.65 $12.67 $12.12 $12.20 $12.20 2,300,500
2015-09-18 $12.85 $12.98 $12.36 $12.49 $12.49 3,861,200
2015-09-17 $13.13 $13.38 $12.94 $13.10 $13.10 3,619,400
2015-09-16 $12.60 $13.44 $12.57 $13.32 $13.32 4,820,100
2015-09-15 $12.02 $12.49 $11.92 $12.24 $12.24 3,714,600
2015-09-14 $11.24 $12.77 $10.93 $12.05 $12.05 12,098,600
2015-09-11 $11.23 $11.37 $11.05 $11.27 $11.27 5,306,700
2015-09-10 $11.43 $11.57 $11.26 $11.45 $11.45 2,740,700
2015-09-09 $11.53 $11.79 $11.27 $11.33 $11.33 3,864,000
2015-09-08 $11.53 $11.70 $11.42 $11.51 $11.51 3,801,900

Yandex NV - Class A (YNDX) News Headlines

Russia Hit With Widespread Internet Outage Across Country

None

bloomberg.com Jan. 30, 2024

Yandex Parent Cuts Ties to Russia in $5.2 Billion Unit Sale

None

bloomberg.com Feb. 5, 2024

Yandex NV agrees $5.2 bln sale of Russian assets to investor consortium

None

reuters.com Feb. 5, 2024
Recent Yandex NV - Class A (YNDX) News
Card image
Take Five: Rain check on those rate-cut bets?

None

reuters.com

Published: Feb. 9, 2024
Card image
Yandex management group to become largest shareholder

None

reuters.com

Published: Feb. 8, 2024
Card image
Adam Neumann Wants We Back

None

bloomberg.com

Published: Feb. 6, 2024
Card image
Why the $5.2 bln sale of Russia's Yandex is significant

None

reuters.com

Published: Feb. 5, 2024
Similar Companies to Yandex NV - Class A (YNDX) in the Internet Content & Information Industry
Stock Name Stock Ticker Industry Sector Employees
Alphabet Inc - Class C GOOG Internet Content & Information Communication Services 118,409
Alphabet Inc - Class A GOOGL Internet Content & Information Communication Services 118,166
Baidu Inc BIDU Internet Content & Information Communication Services 50,000
Tencent Music Entertainment Group TME Internet Content & Information Communication Services 47,000
NetEase Inc NTES Internet Content & Information Communication Services 20,259
Lizhi Inc LIZI Internet Content & Information Communication Services 18,000
Groupon Inc GRPN Internet Content & Information Communication Services 16,900
IAC InterActiveCorp. - New IAC Internet Content & Information Communication Services 12,300
JOYY Inc YY Internet Content & Information Communication Services 11,541
iQIYI Inc IQ Internet Content & Information Communication Services 11,000
Nuvestan
Resources

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.