ZTO Express (Cayman) Inc (ZTO) Exchange: NYSE

Data as of March 29, 2024

$21.27 ($0.24) 1.14%

ZTO Express (Cayman) Inc - Daily Information
Click for more stock information on ZTO Express (Cayman) Inc.
Daily Information Data
Date March 29, 2024
Open $21.01
Previous Close $21.27
High $21.53
Low $20.92
Adjusted Open $21.01
Previous Adjusted Close $21.27
Adjusted High $21.53
Adjusted Low $20.92

About ZTO Express (Cayman) Inc (ZTO)

Founded in 2002, ZTO Express (Cayman) Inc (ZTO) delivers personalized and efficient express delivery services to business customers and consumers in China, and it also makes deliveries for cross-border customers among China and overseas countries. On a year-on-year basis, ZTO Express’ net revenues have grown from RMB 9.07 billion in 2016 to RMB 28.55 billion in 2020. Over the same period, the package volume handled by ZTO Express surged from 7.4 billion to 28.7 billion, with the average number of paid packages handled per day reaching 83 million in 2020.

Historical Stock Data for ZTO Express (Cayman) Inc (ZTO)

Date Open High Low Close Adj.Close Volume
2024-03-27 $21.01 $21.53 $20.92 $21.27 $21.27 3,196,554
2024-03-26 $21.11 $21.46 $20.70 $21.03 $21.03 4,762,676
2024-03-25 $21.22 $21.44 $20.95 $21.09 $21.09 6,219,253
2024-03-22 $21.10 $21.19 $20.54 $21.02 $21.02 7,416,207
2024-03-21 $22.39 $22.51 $21.22 $21.67 $21.67 8,374,338
2024-03-20 $22.58 $22.82 $21.81 $22.61 $22.61 8,967,671
2024-03-19 $21.49 $21.87 $21.31 $21.66 $21.66 4,175,769
2024-03-18 $22.09 $22.39 $21.58 $21.67 $21.67 4,645,167
2024-03-15 $21.54 $21.91 $21.54 $21.81 $21.81 5,225,059
2024-03-14 $21.70 $21.81 $21.39 $21.58 $21.58 6,121,568
2024-03-13 $21.71 $22.01 $21.56 $21.67 $21.67 8,162,173
2024-03-12 $21.04 $21.42 $20.66 $20.95 $20.95 6,730,295
2024-03-11 $20.27 $20.47 $19.93 $20.10 $20.10 2,422,890
2024-03-08 $20.25 $20.42 $19.88 $20.14 $20.14 3,175,405
2024-03-07 $20.38 $20.63 $19.93 $20.07 $20.07 3,825,432
2024-03-06 $20.56 $21.25 $20.43 $20.44 $20.44 4,738,347
2024-03-05 $20.36 $20.37 $19.50 $20.05 $20.05 7,399,066
2024-03-04 $20.92 $21.03 $19.99 $20.45 $20.45 8,921,402
2024-03-01 $19.72 $20.79 $19.70 $20.31 $20.31 5,896,581
2024-02-29 $19.38 $19.92 $19.19 $19.19 $19.19 3,939,287
2024-02-28 $18.83 $19.26 $18.78 $19.14 $19.14 2,342,846
2024-02-27 $19.29 $19.41 $19.00 $19.04 $19.04 1,703,740
2024-02-26 $19.24 $19.31 $19.01 $19.07 $19.07 1,654,816
2024-02-23 $19.04 $19.72 $18.85 $19.49 $19.49 4,230,106
2024-02-22 $18.96 $19.21 $18.78 $19.04 $19.04 3,914,380
2024-02-21 $19.30 $19.60 $18.87 $18.99 $18.99 4,315,419
2024-02-20 $18.55 $18.97 $18.45 $18.85 $18.85 5,102,319
2024-02-16 $18.46 $18.60 $18.40 $18.48 $18.48 4,380,420
2024-02-15 $17.94 $18.26 $17.91 $18.13 $18.13 2,871,408
2024-02-14 $17.65 $17.92 $17.57 $17.92 $17.92 3,054,400
2024-02-13 $17.37 $17.47 $17.15 $17.40 $17.40 2,319,133
2024-02-12 $17.17 $17.57 $17.17 $17.46 $17.46 1,711,957
2024-02-09 $17.06 $17.23 $16.87 $17.19 $17.19 1,939,687
2024-02-08 $17.57 $17.70 $17.05 $17.06 $17.06 2,043,085
2024-02-07 $17.60 $17.86 $17.43 $17.64 $17.64 3,153,125
2024-02-06 $17.18 $18.11 $17.13 $17.82 $17.82 5,961,656
2024-02-05 $15.98 $16.71 $15.90 $16.59 $16.59 4,329,458
2024-02-02 $16.20 $16.35 $16.01 $16.08 $16.08 3,274,835
2024-02-01 $16.46 $16.70 $16.37 $16.54 $16.54 2,225,513
2024-01-31 $16.40 $16.81 $16.32 $16.36 $16.36 3,039,971
2024-01-30 $16.61 $16.71 $16.31 $16.48 $16.48 3,442,173
2024-01-29 $17.03 $17.06 $16.57 $16.85 $16.85 5,360,321
2024-01-26 $17.14 $17.32 $16.96 $16.97 $16.97 2,772,416
2024-01-25 $17.48 $17.54 $16.99 $17.24 $17.24 3,568,244
2024-01-24 $18.05 $18.22 $17.46 $17.48 $17.48 3,461,850
2024-01-23 $17.50 $18.12 $17.36 $17.48 $17.48 4,718,715
2024-01-22 $17.00 $17.26 $16.78 $16.88 $16.88 5,328,899
2024-01-19 $17.83 $17.83 $17.09 $17.38 $17.38 4,203,855
2024-01-18 $18.20 $18.24 $17.59 $17.75 $17.75 2,892,011
2024-01-17 $17.58 $18.12 $17.55 $18.04 $18.04 4,679,269
2024-01-16 $18.66 $18.77 $17.90 $17.99 $17.99 6,533,182
2024-01-12 $18.97 $19.17 $18.97 $19.08 $19.08 2,534,898
2024-01-11 $19.29 $19.36 $18.89 $18.97 $18.97 4,606,031
2024-01-10 $19.46 $19.54 $19.03 $19.13 $19.13 3,560,868
2024-01-09 $19.42 $19.55 $19.33 $19.50 $19.50 2,920,813
2024-01-08 $19.60 $19.70 $19.40 $19.65 $19.65 3,468,984
2024-01-05 $20.38 $20.42 $19.92 $19.95 $19.95 2,063,353
2024-01-04 $21.22 $21.22 $20.44 $20.49 $20.49 2,470,455
2024-01-03 $20.67 $21.26 $20.61 $21.06 $21.06 3,054,169
2024-01-02 $21.00 $21.06 $20.62 $20.70 $20.70 2,546,832
2023-12-29 $20.94 $21.33 $20.93 $21.28 $21.28 2,938,365
2023-12-28 $20.05 $21.09 $20.05 $20.87 $20.87 3,361,960
2023-12-27 $20.15 $20.26 $20.04 $20.07 $20.07 1,606,486
2023-12-26 $19.95 $20.30 $19.95 $20.17 $20.17 1,548,997
2023-12-22 $19.78 $20.01 $19.76 $19.84 $19.84 1,735,895
2023-12-21 $20.16 $20.23 $19.80 $20.01 $20.01 3,198,073
2023-12-20 $19.70 $19.97 $19.70 $19.92 $19.92 2,081,703
2023-12-19 $20.16 $20.35 $19.87 $19.94 $19.94 3,062,361
2023-12-18 $19.75 $20.49 $19.70 $20.20 $20.20 4,555,926
2023-12-15 $20.33 $20.39 $19.72 $19.83 $19.83 4,838,444
2023-12-14 $20.49 $20.69 $20.27 $20.31 $20.31 2,350,141
2023-12-13 $20.87 $20.87 $20.34 $20.40 $20.40 6,088,954
2023-12-12 $21.13 $21.13 $20.81 $21.02 $21.02 4,233,308
2023-12-11 $21.16 $21.20 $20.87 $21.02 $21.02 4,918,365
2023-12-08 $21.17 $21.45 $21.14 $21.31 $21.31 2,138,910
2023-12-07 $21.49 $21.49 $21.18 $21.26 $21.26 3,507,154
2023-12-06 $21.67 $21.78 $21.39 $21.42 $21.42 2,531,393
2023-12-05 $21.63 $21.63 $21.17 $21.39 $21.39 4,254,914
2023-12-04 $22.00 $22.12 $21.79 $21.93 $21.93 2,975,619
2023-12-01 $22.02 $22.34 $21.91 $22.27 $22.27 2,410,787
2023-11-30 $22.39 $22.39 $22.06 $22.32 $22.32 4,743,948
2023-11-29 $22.15 $22.73 $22.02 $22.31 $22.31 2,361,140
2023-11-28 $22.49 $22.90 $22.26 $22.37 $22.37 2,366,097
2023-11-27 $22.08 $22.40 $21.85 $22.32 $22.32 2,993,242
2023-11-24 $22.26 $22.56 $22.21 $22.32 $22.32 1,283,194
2023-11-22 $22.20 $22.29 $22.07 $22.22 $22.22 2,705,080
2023-11-21 $21.98 $22.18 $21.81 $22.08 $22.08 2,273,945
2023-11-20 $22.23 $22.44 $21.44 $22.07 $22.07 6,584,042
2023-11-17 $22.54 $23.00 $22.17 $22.55 $22.55 9,196,707
2023-11-16 $23.54 $24.06 $23.44 $24.04 $24.04 3,537,576
2023-11-15 $24.46 $24.86 $24.24 $24.31 $24.31 5,258,192
2023-11-14 $24.35 $24.50 $24.23 $24.39 $24.39 1,601,549
2023-11-13 $24.29 $24.39 $23.97 $24.02 $24.02 2,790,159
2023-11-10 $23.62 $24.18 $23.52 $24.12 $24.12 1,295,169
2023-11-09 $23.92 $24.00 $23.61 $23.69 $23.69 1,917,112
2023-11-08 $23.97 $24.11 $23.79 $24.05 $24.05 1,686,333
2023-11-07 $23.99 $24.25 $23.67 $24.08 $24.08 1,668,048
2023-11-06 $24.63 $24.69 $24.13 $24.42 $24.42 1,934,111
2023-11-03 $24.30 $24.99 $24.29 $24.57 $24.57 2,700,676
2023-11-02 $23.58 $24.04 $23.58 $23.93 $23.93 1,770,612
2023-11-01 $23.45 $23.69 $23.12 $23.50 $23.50 1,658,143
2023-10-31 $23.53 $23.59 $23.13 $23.57 $23.57 2,098,607
2023-10-30 $23.82 $23.92 $23.61 $23.74 $23.74 1,723,022
2023-10-27 $23.67 $23.87 $23.55 $23.55 $23.55 1,545,646
2023-10-26 $23.84 $23.86 $23.27 $23.52 $23.52 2,849,192
2023-10-25 $23.62 $24.13 $23.60 $23.75 $23.75 2,880,176
2023-10-24 $23.37 $24.00 $23.37 $23.79 $23.79 2,858,566
2023-10-23 $23.59 $23.70 $23.36 $23.37 $23.37 1,710,036
2023-10-20 $23.12 $23.73 $23.01 $23.61 $23.61 2,181,509
2023-10-19 $23.37 $23.59 $23.28 $23.39 $23.39 2,601,459
2023-10-18 $23.86 $23.86 $23.55 $23.65 $23.65 1,989,652
2023-10-17 $23.58 $24.09 $23.58 $24.01 $24.01 1,413,848
2023-10-16 $23.81 $24.12 $23.60 $24.01 $24.01 1,562,267
2023-10-13 $23.89 $24.24 $23.88 $24.15 $24.15 1,704,912
2023-10-12 $24.66 $24.66 $23.90 $24.05 $24.05 1,713,016
2023-10-11 $24.53 $24.82 $24.38 $24.45 $24.45 2,774,271
2023-10-10 $24.47 $24.80 $24.47 $24.63 $24.63 1,751,291
2023-10-09 $24.62 $24.66 $24.13 $24.45 $24.45 1,578,084
2023-10-06 $24.00 $24.85 $24.00 $24.61 $24.61 2,709,416
2023-10-05 $23.65 $23.92 $23.64 $23.88 $23.88 1,302,671
2023-10-04 $23.86 $24.04 $23.49 $23.79 $23.79 2,352,035
2023-10-03 $23.84 $24.15 $23.79 $23.97 $23.97 1,439,511
2023-10-02 $24.02 $24.15 $23.69 $24.14 $24.14 1,783,529
2023-09-29 $24.45 $24.45 $24.11 $24.17 $24.17 1,652,631
2023-09-28 $24.11 $24.29 $23.98 $24.00 $24.00 2,306,333
2023-09-27 $24.20 $24.41 $23.95 $24.19 $24.19 1,977,814
2023-09-26 $24.14 $24.33 $24.04 $24.17 $24.17 1,604,053
2023-09-25 $24.03 $24.51 $23.97 $24.34 $24.34 1,612,849
2023-09-22 $24.57 $24.61 $24.31 $24.46 $24.46 2,617,639
2023-09-21 $24.39 $24.54 $24.17 $24.22 $24.22 3,420,304
2023-09-20 $24.78 $24.90 $24.66 $24.72 $24.72 2,807,343
2023-09-19 $24.83 $25.11 $24.74 $24.76 $24.76 2,562,470
2023-09-18 $24.99 $25.13 $24.66 $25.05 $25.05 2,877,190
2023-09-15 $25.85 $25.90 $25.15 $25.16 $25.16 6,692,224
2023-09-14 $24.72 $25.24 $24.35 $25.10 $25.10 9,143,300
2023-09-13 $23.75 $24.39 $23.73 $24.23 $24.23 5,193,568
2023-09-12 $23.78 $24.14 $23.74 $23.88 $23.88 2,414,157
2023-09-11 $24.53 $24.53 $23.99 $24.26 $24.26 1,721,236
2023-09-08 $24.50 $24.60 $24.20 $24.48 $24.48 2,468,663
2023-09-07 $24.38 $24.49 $23.91 $24.29 $24.29 3,533,917
2023-09-06 $25.45 $25.45 $24.79 $24.87 $24.87 2,264,251
2023-09-05 $25.10 $25.35 $24.81 $25.31 $25.31 2,732,550
2023-09-01 $25.30 $25.66 $25.20 $25.25 $25.25 2,725,237
2023-08-31 $24.71 $25.18 $24.12 $25.14 $25.14 6,085,796
2023-08-30 $23.50 $24.51 $23.13 $24.49 $24.49 5,907,649
2023-08-29 $24.82 $25.10 $24.59 $25.00 $25.00 3,693,129
2023-08-28 $24.41 $24.58 $24.08 $24.39 $24.39 2,232,010
2023-08-25 $24.35 $24.62 $24.29 $24.39 $24.39 2,458,908
2023-08-24 $24.58 $24.68 $24.29 $24.36 $24.36 2,068,793
2023-08-23 $23.85 $24.35 $23.74 $24.30 $24.30 3,346,568
2023-08-22 $23.72 $23.74 $23.31 $23.60 $23.60 2,636,202
2023-08-21 $23.19 $23.69 $23.11 $23.59 $23.59 4,263,004
2023-08-18 $23.86 $24.16 $23.53 $24.12 $24.12 4,127,880
2023-08-17 $25.60 $25.64 $24.96 $24.96 $24.96 3,210,268
2023-08-16 $25.25 $25.40 $24.90 $25.29 $25.29 2,392,436
2023-08-15 $25.44 $25.63 $25.30 $25.55 $25.55 1,555,136
2023-08-14 $25.48 $25.99 $25.27 $25.88 $25.88 1,845,842
2023-08-11 $25.67 $25.86 $25.40 $25.75 $25.75 2,344,892
2023-08-10 $26.60 $26.87 $25.98 $26.19 $26.19 1,316,699
2023-08-09 $26.88 $26.88 $26.11 $26.32 $26.32 1,230,561
2023-08-08 $26.24 $26.72 $25.96 $26.60 $26.60 1,658,654
2023-08-07 $26.72 $26.93 $26.46 $26.77 $26.77 1,452,343
2023-08-04 $26.92 $27.02 $26.53 $26.79 $26.79 1,600,595
2023-08-03 $26.73 $27.19 $26.21 $27.03 $27.03 2,087,919
2023-08-02 $26.54 $26.62 $26.25 $26.62 $26.62 2,164,734
2023-08-01 $27.19 $27.44 $26.69 $26.92 $26.92 1,502,914
2023-07-31 $27.70 $27.89 $27.29 $27.80 $27.80 1,823,985
2023-07-28 $26.99 $28.04 $26.81 $27.99 $27.99 3,716,286
2023-07-27 $27.19 $27.19 $26.40 $26.57 $26.57 1,799,438
2023-07-26 $26.85 $27.58 $26.74 $27.18 $27.18 1,944,623
2023-07-25 $26.93 $27.10 $26.47 $26.72 $26.72 1,801,766
2023-07-24 $26.00 $26.76 $25.92 $26.63 $26.63 2,803,553
2023-07-21 $26.00 $26.24 $25.91 $26.09 $26.09 1,190,206
2023-07-20 $26.01 $26.31 $25.93 $26.14 $26.14 1,916,979
2023-07-19 $26.91 $27.06 $26.39 $26.43 $26.43 1,115,727
2023-07-18 $26.92 $27.27 $26.56 $26.69 $26.69 1,984,316
2023-07-17 $27.04 $27.14 $26.67 $27.12 $27.12 787,070
2023-07-14 $27.36 $27.36 $26.95 $27.12 $27.12 1,502,266
2023-07-13 $26.90 $27.43 $26.86 $27.30 $27.30 1,953,308
2023-07-12 $26.75 $27.09 $26.67 $26.70 $26.70 2,378,740
2023-07-11 $25.22 $26.37 $25.10 $26.25 $26.25 4,237,400
2023-07-10 $24.76 $25.13 $24.69 $25.10 $25.10 2,082,529
2023-07-07 $24.92 $25.54 $24.88 $24.89 $24.89 2,050,543
2023-07-06 $24.63 $25.03 $24.60 $24.98 $24.98 2,411,480
2023-07-05 $24.90 $25.03 $24.57 $25.00 $25.00 3,170,155
2023-07-03 $25.49 $25.66 $24.90 $25.15 $25.15 2,191,929
2023-06-30 $25.42 $25.42 $24.93 $25.08 $25.08 2,117,002
2023-06-29 $24.95 $25.33 $24.91 $25.22 $25.22 1,932,271
2023-06-28 $25.50 $25.60 $25.22 $25.40 $25.40 1,938,682
2023-06-27 $25.86 $26.32 $25.65 $25.80 $25.80 2,504,714
2023-06-26 $25.45 $25.78 $25.40 $25.55 $25.55 5,220,292
2023-06-23 $25.34 $25.43 $25.06 $25.27 $25.27 1,715,894
2023-06-22 $25.54 $25.77 $25.34 $25.65 $25.65 4,119,920
2023-06-21 $25.59 $25.77 $25.32 $25.59 $25.59 2,906,008
2023-06-20 $26.59 $26.81 $25.74 $25.82 $25.82 4,198,315
2023-06-16 $27.80 $27.81 $26.96 $27.46 $27.46 5,930,485
2023-06-15 $27.86 $28.13 $27.61 $27.96 $27.96 3,829,464
2023-06-14 $26.98 $27.90 $26.98 $27.67 $27.67 2,470,463
2023-06-13 $27.47 $27.50 $26.82 $27.30 $27.30 2,073,349
2023-06-12 $26.96 $27.38 $26.96 $27.14 $27.14 999,698
2023-06-09 $27.55 $27.63 $26.97 $27.10 $27.10 1,459,999
2023-06-08 $27.49 $27.74 $27.38 $27.50 $27.50 1,402,981
2023-06-07 $27.13 $27.46 $26.82 $27.24 $27.24 1,296,755
2023-06-06 $26.84 $27.08 $26.62 $26.94 $26.94 1,483,840
2023-06-05 $26.42 $26.83 $26.41 $26.76 $26.76 1,815,216
2023-06-02 $26.68 $26.88 $26.26 $26.35 $26.35 1,735,731
2023-06-01 $25.25 $26.02 $25.15 $25.79 $25.79 3,436,649
2023-05-31 $25.00 $25.26 $24.73 $25.24 $25.24 5,289,219
2023-05-30 $26.77 $26.82 $25.19 $25.21 $25.21 7,475,621
2023-05-26 $27.44 $27.64 $26.94 $27.04 $27.04 1,716,545
2023-05-25 $27.52 $27.64 $27.13 $27.25 $27.25 2,505,570
2023-05-24 $28.23 $28.50 $27.69 $27.74 $27.74 4,007,895
2023-05-23 $28.91 $28.91 $28.27 $28.53 $28.53 2,255,235
2023-05-22 $28.96 $29.59 $28.92 $29.04 $29.04 2,282,937
2023-05-19 $29.37 $29.45 $28.18 $28.75 $28.75 4,627,826
2023-05-18 $29.81 $30.05 $28.92 $29.04 $29.04 8,330,750
2023-05-17 $28.07 $28.51 $27.99 $28.48 $28.48 2,542,180
2023-05-16 $28.85 $28.88 $28.24 $28.50 $28.50 4,565,177
2023-05-15 $28.89 $29.26 $28.53 $29.16 $29.16 3,866,208
2023-05-12 $28.25 $28.56 $28.13 $28.36 $28.36 2,038,272
2023-05-11 $28.64 $28.82 $28.33 $28.72 $28.72 4,901,746
2023-05-10 $28.32 $28.92 $28.19 $28.75 $28.75 4,183,080
2023-05-09 $27.63 $28.53 $27.27 $28.35 $28.35 2,539,107
2023-05-08 $27.79 $28.59 $27.62 $28.30 $28.30 5,338,237
2023-05-05 $27.37 $27.84 $27.06 $27.77 $27.77 2,374,088
2023-05-04 $27.59 $27.59 $27.16 $27.19 $27.19 2,087,972
2023-05-03 $26.96 $27.50 $26.79 $27.39 $27.39 1,107,606
2023-05-02 $27.63 $27.68 $26.69 $27.16 $27.16 1,763,936
2023-05-01 $27.57 $28.01 $27.38 $27.48 $27.48 1,542,236
2023-04-28 $27.17 $27.89 $27.17 $27.68 $27.68 2,400,909
2023-04-27 $27.38 $27.65 $27.28 $27.39 $27.39 1,860,652
2023-04-26 $27.85 $28.11 $27.28 $27.46 $27.46 2,908,224
2023-04-25 $28.24 $28.30 $27.25 $27.46 $27.46 3,565,766
2023-04-24 $28.05 $28.23 $27.69 $27.94 $27.94 2,155,831
2023-04-21 $28.66 $28.92 $28.08 $28.19 $28.19 2,376,395
2023-04-20 $28.96 $29.46 $28.95 $29.03 $29.03 2,114,350
2023-04-19 $28.48 $28.97 $28.48 $28.96 $28.96 1,338,028
2023-04-18 $28.76 $29.00 $28.57 $28.74 $28.74 1,260,777
2023-04-17 $28.90 $28.97 $28.66 $28.78 $28.78 1,073,653
2023-04-14 $28.49 $28.51 $28.14 $28.41 $28.41 868,810
2023-04-13 $28.63 $28.99 $28.47 $28.51 $28.51 1,884,872
2023-04-12 $28.64 $28.64 $28.04 $28.23 $28.23 2,155,658
2023-04-11 $28.94 $29.09 $28.69 $28.69 $28.69 1,383,761
2023-04-10 $28.43 $28.75 $28.40 $28.69 $28.69 2,579,828
2023-04-06 $28.42 $28.73 $28.22 $28.67 $28.67 1,148,521
2023-04-05 $28.40 $28.53 $28.08 $28.27 $28.27 1,588,102
2023-04-04 $28.75 $29.02 $28.62 $28.75 $28.38 1,953,985
2023-04-03 $28.74 $28.92 $28.43 $28.64 $28.27 2,643,816
2023-03-31 $28.38 $28.85 $28.38 $28.66 $28.29 2,994,933
2023-03-30 $28.61 $28.84 $28.31 $28.43 $28.06 2,521,178
2023-03-29 $28.90 $29.04 $28.14 $28.27 $27.90 2,795,513
2023-03-28 $28.52 $28.81 $28.32 $28.79 $28.42 2,543,766
2023-03-27 $28.06 $28.48 $27.95 $28.15 $27.79 2,125,414
2023-03-24 $28.73 $28.81 $28.09 $28.51 $28.14 2,171,102
2023-03-23 $28.72 $28.87 $28.27 $28.54 $28.17 4,210,924
2023-03-22 $28.40 $28.65 $28.20 $28.27 $27.90 3,035,546
2023-03-21 $27.98 $28.33 $27.90 $28.23 $27.87 3,255,927
2023-03-20 $27.95 $28.34 $27.91 $28.02 $27.66 3,233,662
2023-03-17 $28.58 $28.94 $27.82 $28.45 $28.45 4,313,216
2023-03-16 $25.95 $28.10 $25.66 $28.00 $28.00 4,603,255
2023-03-15 $26.32 $26.35 $25.85 $25.94 $25.94 4,140,562
2023-03-14 $25.39 $26.32 $25.39 $26.27 $26.27 4,087,467
2023-03-13 $25.64 $26.18 $25.25 $25.71 $25.71 2,789,920
2023-03-10 $24.98 $25.92 $24.85 $25.74 $25.74 2,640,230
2023-03-09 $25.50 $25.60 $24.98 $24.98 $24.98 2,261,334
2023-03-08 $25.18 $25.64 $25.16 $25.59 $25.59 2,183,201
2023-03-07 $25.52 $25.74 $25.10 $25.42 $25.42 3,683,009
2023-03-06 $24.95 $25.62 $24.80 $25.47 $25.47 3,161,567
2023-03-03 $24.00 $24.93 $23.93 $24.72 $24.72 4,381,613
2023-03-02 $24.10 $24.53 $23.47 $24.23 $24.23 14,510,864
2023-03-01 $25.10 $25.18 $24.29 $24.30 $24.30 3,769,251
2023-02-28 $23.97 $24.60 $23.81 $24.06 $24.06 3,406,081
2023-02-27 $24.49 $24.57 $24.02 $24.20 $24.20 2,613,424
2023-02-24 $24.37 $24.72 $24.23 $24.45 $24.45 2,212,513
2023-02-23 $24.88 $25.13 $24.71 $24.74 $24.74 2,694,758
2023-02-22 $25.11 $25.25 $24.92 $24.93 $24.93 1,731,188
2023-02-21 $24.91 $25.21 $24.60 $24.92 $24.92 3,758,619
2023-02-17 $25.43 $25.51 $24.98 $25.01 $25.01 3,888,583
2023-02-16 $25.69 $25.89 $25.16 $25.75 $25.75 2,673,523
2023-02-15 $26.19 $26.50 $26.03 $26.24 $26.24 2,447,158
2023-02-14 $26.99 $27.12 $26.29 $26.75 $26.75 3,124,191
2023-02-13 $27.69 $27.94 $27.38 $27.38 $27.38 1,760,926
2023-02-10 $27.65 $27.92 $27.21 $27.47 $27.47 2,303,276
2023-02-09 $28.24 $28.58 $27.90 $28.05 $28.05 1,209,608
2023-02-08 $28.25 $28.44 $27.84 $27.95 $27.95 1,715,741
2023-02-07 $28.07 $28.48 $27.81 $28.19 $28.19 1,547,662
2023-02-06 $28.15 $28.41 $27.29 $28.13 $28.13 3,408,763
2023-02-03 $29.00 $29.27 $28.48 $28.67 $28.67 1,514,296
2023-02-02 $29.29 $29.79 $28.96 $29.44 $29.44 2,376,075
2023-02-01 $29.34 $29.74 $29.06 $29.36 $29.36 1,578,164
2023-01-31 $28.31 $29.01 $28.28 $28.51 $28.51 3,068,951
2023-01-30 $27.73 $28.91 $27.47 $28.60 $28.60 1,722,629
2023-01-27 $29.37 $29.43 $28.87 $29.11 $29.11 1,830,870
2023-01-26 $29.26 $29.32 $28.78 $29.24 $29.24 1,644,165
2023-01-25 $28.64 $29.08 $28.64 $28.93 $28.93 729,932
2023-01-24 $28.37 $28.82 $28.15 $28.82 $28.82 1,105,964
2023-01-23 $28.40 $28.74 $28.40 $28.54 $28.54 889,410
2023-01-20 $28.75 $28.75 $28.35 $28.41 $28.41 1,236,365
2023-01-19 $28.24 $28.55 $28.17 $28.33 $28.33 1,516,921
2023-01-18 $28.62 $28.68 $27.94 $28.00 $28.00 1,851,446
2023-01-17 $28.42 $28.74 $27.97 $28.63 $28.63 3,476,438
2023-01-13 $28.50 $28.94 $28.22 $28.68 $28.68 3,789,519
2023-01-12 $27.72 $28.54 $27.72 $28.43 $28.43 2,259,532
2023-01-11 $28.28 $28.59 $28.17 $28.32 $28.32 2,418,619
2023-01-10 $28.14 $28.38 $27.87 $28.20 $28.20 1,986,203
2023-01-09 $28.20 $28.38 $27.79 $28.02 $28.02 2,393,006
2023-01-06 $27.79 $27.83 $27.30 $27.63 $27.63 1,855,489
2023-01-05 $28.05 $28.43 $27.63 $27.90 $27.90 2,803,197
2023-01-04 $28.28 $28.50 $27.67 $28.40 $28.40 3,024,592
2023-01-03 $27.53 $27.78 $27.17 $27.57 $27.57 1,243,410
2022-12-30 $26.69 $27.30 $26.69 $26.87 $26.87 1,205,862
2022-12-29 $26.50 $26.99 $26.06 $26.88 $26.88 1,090,089
2022-12-28 $26.69 $26.98 $26.32 $26.40 $26.40 661,400
2022-12-27 $26.99 $27.00 $26.58 $26.83 $26.83 691,735
2022-12-23 $26.52 $26.89 $26.12 $26.41 $26.41 989,641
2022-12-22 $27.15 $27.18 $26.50 $26.67 $26.67 956,838
2022-12-21 $26.82 $27.18 $26.64 $27.00 $27.00 1,214,197
2022-12-20 $26.62 $27.23 $26.59 $26.79 $26.79 2,213,439
2022-12-19 $26.88 $27.10 $26.63 $26.92 $26.92 1,982,275
2022-12-16 $27.09 $27.23 $26.51 $26.88 $26.88 2,308,796
2022-12-15 $27.10 $27.43 $26.57 $26.86 $26.86 3,299,388
2022-12-14 $26.44 $26.73 $26.34 $26.67 $26.67 1,652,560
2022-12-13 $26.50 $26.92 $26.28 $26.50 $26.50 2,214,746
2022-12-12 $25.69 $26.18 $25.61 $25.77 $25.77 4,023,601
2022-12-09 $25.83 $26.13 $25.37 $25.72 $25.72 1,093,503
2022-12-08 $25.50 $26.45 $25.36 $26.01 $26.01 2,737,294
2022-12-07 $24.97 $25.34 $24.79 $25.00 $25.00 2,904,094
2022-12-06 $25.05 $25.82 $24.91 $25.63 $25.63 4,455,258
2022-12-05 $25.59 $25.59 $24.48 $24.88 $24.88 5,558,950
2022-12-02 $24.62 $25.05 $24.38 $24.98 $24.98 6,804,857
2022-12-01 $24.51 $25.06 $24.51 $24.86 $24.86 3,063,712
2022-11-30 $24.75 $25.14 $24.14 $25.07 $25.07 9,308,034
2022-11-29 $24.01 $24.22 $23.85 $24.05 $24.05 3,069,051
2022-11-28 $23.02 $23.81 $22.92 $23.54 $23.54 2,160,518
2022-11-25 $22.45 $23.12 $22.30 $22.99 $22.99 1,338,976
2022-11-23 $22.76 $23.62 $22.37 $22.90 $22.90 3,744,014
2022-11-22 $21.46 $22.88 $21.26 $22.29 $22.29 2,598,977
2022-11-21 $20.96 $21.54 $20.67 $21.52 $21.52 2,637,079
2022-11-18 $22.00 $22.29 $21.80 $21.90 $21.90 2,011,422
2022-11-17 $21.25 $22.31 $21.22 $22.19 $22.19 2,602,861
2022-11-16 $21.51 $22.22 $21.46 $21.74 $21.74 1,607,780
2022-11-15 $22.51 $22.59 $21.76 $22.22 $22.22 3,136,716
2022-11-14 $21.43 $22.21 $21.33 $21.54 $21.54 3,970,320
2022-11-11 $20.02 $21.27 $19.64 $21.23 $21.23 3,568,674
2022-11-10 $19.41 $19.66 $19.30 $19.46 $19.46 1,930,705
2022-11-09 $18.96 $19.16 $18.59 $18.68 $18.68 1,470,982
2022-11-08 $19.01 $19.50 $18.40 $19.49 $19.49 1,846,873
2022-11-07 $19.64 $19.95 $19.14 $19.33 $19.33 2,504,189
2022-11-04 $19.23 $19.51 $18.88 $19.20 $19.20 4,377,655
2022-11-03 $17.26 $17.90 $17.07 $17.82 $17.82 2,394,925
2022-11-02 $17.90 $18.04 $17.49 $17.57 $17.57 2,548,886
2022-11-01 $17.81 $18.41 $17.50 $17.77 $17.77 2,895,461
2022-10-31 $16.85 $17.32 $16.27 $16.89 $16.89 3,433,587
2022-10-28 $17.26 $17.60 $16.83 $17.35 $17.35 3,550,416
2022-10-27 $18.33 $18.50 $17.85 $18.02 $18.02 5,355,179
2022-10-26 $18.00 $19.09 $17.78 $18.80 $18.80 5,238,334
2022-10-25 $17.10 $18.07 $17.10 $17.62 $17.62 11,312,763
2022-10-24 $19.11 $19.21 $16.28 $16.80 $16.80 17,949,901
2022-10-21 $21.52 $21.91 $21.23 $21.44 $21.44 1,399,532
2022-10-20 $22.07 $22.29 $21.57 $21.69 $21.69 1,784,166
2022-10-19 $22.75 $22.90 $22.16 $22.23 $22.23 1,269,332
2022-10-18 $23.82 $24.01 $22.85 $23.05 $23.05 2,161,414
2022-10-17 $22.49 $23.60 $22.36 $23.36 $23.36 1,584,311
2022-10-14 $23.25 $23.39 $22.09 $22.15 $22.15 1,673,290
2022-10-13 $22.20 $23.25 $21.89 $23.03 $23.03 1,938,023
2022-10-12 $22.76 $23.10 $22.47 $22.95 $22.95 2,249,721
2022-10-11 $22.85 $22.86 $22.26 $22.53 $22.53 2,647,359
2022-10-10 $23.82 $23.92 $23.03 $23.05 $23.05 2,566,722
2022-10-07 $24.57 $24.93 $24.06 $24.11 $24.11 1,878,018
2022-10-06 $25.20 $25.43 $24.96 $24.97 $24.97 2,909,768
2022-10-05 $25.32 $25.77 $25.16 $25.22 $25.22 2,356,652
2022-10-04 $24.71 $25.63 $24.67 $25.29 $25.29 2,414,760
2022-10-03 $24.31 $24.49 $24.04 $24.24 $24.24 2,125,527
2022-09-30 $23.80 $24.37 $23.76 $24.03 $24.03 3,387,751
2022-09-29 $24.50 $24.64 $23.74 $24.03 $24.03 3,345,590
2022-09-28 $24.16 $25.23 $24.16 $25.07 $25.07 2,003,360
2022-09-27 $24.75 $25.06 $24.45 $24.70 $24.70 2,610,272
2022-09-26 $24.30 $24.95 $24.30 $24.50 $24.50 1,943,964
2022-09-23 $24.30 $24.54 $24.05 $24.20 $24.20 1,779,327
2022-09-22 $24.90 $25.16 $24.61 $24.64 $24.64 1,783,090
2022-09-21 $25.67 $25.85 $24.64 $24.74 $24.74 3,851,353
2022-09-20 $26.00 $26.55 $26.00 $26.14 $26.14 2,488,206
2022-09-19 $26.01 $26.56 $25.94 $26.19 $26.19 2,638,494
2022-09-16 $27.69 $27.83 $26.70 $26.79 $26.79 6,958,462
2022-09-15 $27.20 $27.84 $27.02 $27.69 $27.69 3,083,328
2022-09-14 $27.36 $27.55 $26.57 $27.24 $27.24 4,415,244
2022-09-13 $26.96 $27.25 $26.77 $26.88 $26.88 3,638,624
2022-09-12 $26.58 $27.06 $26.58 $26.96 $26.96 2,804,493
2022-09-09 $26.68 $27.25 $26.65 $26.79 $26.79 2,558,935
2022-09-08 $26.17 $26.48 $25.91 $26.12 $26.12 2,409,936
2022-09-07 $25.93 $26.48 $25.78 $26.35 $26.35 4,359,842
2022-09-06 $27.00 $27.27 $25.78 $25.88 $25.88 3,779,272
2022-09-02 $26.65 $26.96 $26.15 $26.33 $26.33 2,663,824
2022-09-01 $26.38 $26.70 $25.92 $26.52 $26.52 4,264,739
2022-08-31 $26.26 $26.65 $25.58 $26.05 $26.05 4,986,713
2022-08-30 $26.27 $26.50 $25.41 $25.51 $25.51 3,463,559
2022-08-29 $25.39 $26.17 $25.35 $25.44 $25.44 1,861,179
2022-08-26 $25.80 $26.07 $25.13 $25.66 $25.66 5,704,200
2022-08-25 $24.75 $25.32 $24.73 $25.24 $25.24 10,205,430
2022-08-24 $23.91 $24.92 $22.91 $24.32 $24.32 18,339,830
2022-08-23 $27.43 $27.43 $26.70 $26.76 $26.76 684,899
2022-08-22 $26.70 $27.24 $26.60 $27.21 $27.21 1,597,178
2022-08-19 $27.15 $27.18 $25.82 $26.56 $26.56 1,979,414
2022-08-18 $27.47 $27.91 $26.00 $26.63 $26.63 3,734,500
2022-08-17 $27.07 $27.24 $26.50 $26.53 $26.53 1,868,686
2022-08-16 $26.41 $26.89 $25.85 $26.85 $26.85 1,513,934
2022-08-15 $25.97 $27.01 $25.84 $26.86 $26.86 1,261,185
2022-08-12 $25.63 $26.20 $25.60 $26.00 $26.00 1,054,901
2022-08-11 $26.44 $26.98 $25.98 $26.07 $26.07 1,803,620
2022-08-10 $25.71 $26.28 $25.45 $26.15 $26.15 3,087,298
2022-08-09 $25.85 $26.23 $25.37 $25.78 $25.78 1,407,759
2022-08-08 $26.33 $26.62 $26.01 $26.09 $26.09 738,444
2022-08-05 $26.54 $26.54 $26.21 $26.47 $26.47 625,399
2022-08-04 $26.93 $27.10 $26.37 $26.66 $26.66 914,481
2022-08-03 $25.57 $26.42 $25.45 $26.19 $26.19 1,792,040
2022-08-02 $24.81 $25.62 $24.77 $25.39 $25.39 1,382,865
2022-08-01 $25.34 $25.34 $24.59 $25.20 $25.20 1,232,040
2022-07-29 $26.30 $26.55 $25.55 $25.59 $25.59 1,511,820
2022-07-28 $26.50 $26.50 $25.75 $26.39 $26.39 584,258
2022-07-27 $26.24 $26.44 $25.83 $26.29 $26.29 572,936
2022-07-26 $26.00 $26.19 $25.72 $26.15 $26.15 1,042,271
2022-07-25 $25.67 $26.32 $25.54 $26.15 $26.15 1,440,898
2022-07-22 $26.50 $26.62 $25.45 $25.80 $25.80 2,461,393
2022-07-21 $26.45 $26.99 $26.08 $26.56 $26.56 1,603,229
2022-07-20 $26.78 $27.07 $26.12 $26.30 $26.30 1,988,141
2022-07-19 $26.54 $26.78 $26.12 $26.65 $26.65 2,453,775
2022-07-18 $26.61 $27.01 $26.17 $26.26 $26.26 1,537,472
2022-07-15 $26.50 $26.59 $25.61 $26.05 $26.05 1,487,590
2022-07-14 $26.32 $26.81 $26.21 $26.42 $26.42 2,679,649
2022-07-13 $26.05 $26.64 $26.05 $26.32 $26.32 2,019,638
2022-07-12 $26.11 $26.56 $25.87 $26.30 $26.30 1,896,413
2022-07-11 $26.57 $26.61 $25.49 $25.87 $25.87 3,205,669
2022-07-08 $26.64 $27.20 $26.43 $26.89 $26.89 1,910,548
2022-07-07 $26.56 $26.99 $26.54 $26.79 $26.79 2,221,160
2022-07-06 $26.84 $26.93 $25.84 $26.40 $26.40 2,543,881
2022-07-05 $26.01 $27.38 $25.98 $27.31 $27.31 2,244,368
2022-07-01 $27.43 $27.51 $26.45 $26.63 $26.63 2,493,336
2022-06-30 $25.69 $27.65 $25.62 $27.45 $27.45 5,552,681
2022-06-29 $25.65 $26.25 $25.65 $25.95 $25.95 2,585,185
2022-06-28 $26.34 $26.60 $25.87 $26.01 $26.01 1,148,997
2022-06-27 $26.75 $26.80 $25.90 $26.07 $26.07 2,746,894
2022-06-24 $25.25 $26.82 $25.18 $26.75 $26.75 4,486,307
2022-06-23 $24.51 $25.03 $24.40 $24.74 $24.74 2,027,239
2022-06-22 $23.66 $24.76 $23.65 $24.51 $24.51 1,812,249
2022-06-21 $24.53 $24.80 $23.87 $24.14 $24.14 3,351,377
2022-06-17 $24.27 $24.81 $23.96 $23.99 $23.99 3,644,216
2022-06-16 $23.80 $24.35 $23.67 $23.95 $23.95 2,231,233
2022-06-15 $24.80 $24.89 $23.80 $24.39 $24.39 2,730,461
2022-06-14 $25.09 $25.53 $24.55 $24.75 $24.75 2,438,203
2022-06-13 $25.05 $25.97 $24.28 $24.73 $24.73 2,447,850
2022-06-10 $26.01 $26.57 $25.57 $25.65 $25.65 2,342,730
2022-06-09 $26.88 $26.88 $25.96 $26.09 $26.09 2,064,626
2022-06-08 $27.52 $27.82 $26.54 $27.01 $27.01 2,921,361
2022-06-07 $27.52 $27.91 $26.97 $27.44 $27.44 2,083,180
2022-06-06 $27.67 $28.41 $27.56 $27.96 $27.96 4,076,123
2022-06-03 $26.31 $26.66 $25.79 $25.82 $25.82 1,178,060
2022-06-02 $26.29 $27.05 $26.25 $26.64 $26.64 3,238,388
2022-06-01 $26.50 $27.16 $26.21 $26.36 $26.36 2,208,679
2022-05-31 $25.79 $27.01 $25.54 $26.94 $26.94 8,541,578
2022-05-27 $24.48 $24.81 $23.65 $24.77 $24.77 2,746,779
2022-05-26 $24.55 $25.51 $24.36 $24.75 $24.75 2,740,365
2022-05-25 $24.08 $25.21 $24.08 $25.20 $25.20 1,668,550
2022-05-24 $25.72 $25.72 $24.44 $24.78 $24.78 1,988,945
2022-05-23 $25.45 $26.12 $24.85 $26.03 $26.03 3,761,420
2022-05-20 $25.60 $25.60 $25.02 $25.35 $25.35 3,733,749
2022-05-19 $25.52 $25.68 $25.00 $25.23 $25.23 1,253,930
2022-05-18 $25.65 $25.78 $24.89 $25.28 $25.28 2,178,214
2022-05-17 $25.84 $26.58 $25.34 $25.72 $25.72 1,342,056
2022-05-16 $25.12 $25.51 $24.50 $24.64 $24.64 989,729
2022-05-13 $24.91 $26.13 $24.79 $25.33 $25.33 2,632,626
2022-05-12 $25.13 $25.33 $24.18 $24.60 $24.60 1,384,889
2022-05-11 $25.17 $25.95 $25.08 $25.36 $25.36 2,969,340
2022-05-10 $24.25 $25.10 $23.94 $25.00 $25.00 3,748,109
2022-05-09 $24.90 $25.07 $23.64 $23.81 $23.81 1,991,362
2022-05-06 $26.32 $26.72 $25.37 $25.53 $25.53 4,330,678
2022-05-05 $27.37 $27.37 $26.03 $26.68 $26.68 3,442,226
2022-05-04 $27.40 $28.03 $26.65 $27.98 $27.98 2,876,505
2022-05-03 $28.08 $28.50 $27.52 $27.91 $27.91 2,788,113
2022-05-02 $27.61 $28.15 $27.11 $28.11 $28.11 3,067,253
2022-04-29 $28.25 $28.99 $27.42 $27.51 $27.51 6,432,781
2022-04-28 $25.90 $27.11 $25.68 $26.88 $26.88 5,477,794
2022-04-27 $24.20 $26.31 $24.20 $25.93 $25.93 4,472,978
2022-04-26 $23.80 $24.32 $23.55 $24.09 $24.09 2,197,627
2022-04-25 $23.16 $23.80 $22.63 $23.75 $23.75 2,830,845
2022-04-22 $24.11 $24.51 $22.62 $23.32 $23.32 4,878,063
2022-04-21 $25.12 $25.27 $23.55 $23.79 $23.79 6,622,657
2022-04-20 $25.93 $25.93 $24.93 $25.02 $25.02 2,484,421
2022-04-19 $26.24 $26.24 $25.56 $25.71 $25.71 3,615,718
2022-04-18 $26.00 $26.38 $25.70 $26.32 $26.32 2,337,155
2022-04-14 $26.27 $26.42 $26.12 $26.31 $26.31 6,393,886
2022-04-13 $25.82 $26.46 $25.64 $26.22 $26.22 6,041,218
2022-04-12 $25.71 $26.46 $25.44 $25.57 $25.57 3,741,144
2022-04-11 $25.00 $25.55 $24.53 $25.39 $25.39 3,107,368
2022-04-08 $25.30 $25.77 $25.30 $25.66 $25.66 3,738,068
2022-04-07 $25.11 $25.74 $24.65 $25.42 $25.42 5,373,341
2022-04-06 $24.94 $25.37 $24.12 $25.35 $25.10 6,093,858
2022-04-05 $25.97 $25.97 $24.48 $24.81 $24.57 3,464,078
2022-04-04 $26.50 $26.79 $25.85 $26.08 $25.83 2,780,397
2022-04-01 $26.53 $27.33 $25.65 $25.78 $25.53 2,020,215
2022-03-31 $25.40 $25.55 $24.69 $25.00 $24.76 2,162,757
2022-03-30 $25.77 $26.06 $25.34 $25.68 $25.43 3,878,358
2022-03-29 $25.72 $26.43 $25.54 $25.90 $25.65 1,468,485
2022-03-28 $25.46 $26.21 $25.05 $25.21 $24.96 2,683,573
2022-03-25 $25.60 $25.84 $25.20 $25.43 $25.18 2,287,883
2022-03-24 $26.53 $26.75 $25.50 $25.84 $25.59 1,943,239
2022-03-23 $25.39 $27.05 $24.76 $26.36 $26.10 2,225,008
2022-03-22 $25.51 $26.75 $25.04 $25.77 $25.52 3,381,301
2022-03-21 $25.24 $26.09 $24.52 $24.93 $24.69 3,368,011
2022-03-18 $24.81 $26.93 $24.81 $26.23 $25.97 6,244,375
2022-03-17 $23.42 $24.97 $21.70 $24.94 $24.70 5,452,527
2022-03-16 $25.59 $26.22 $23.61 $26.19 $25.93 11,088,023
2022-03-15 $20.39 $23.04 $19.72 $21.87 $21.66 8,342,400
2022-03-14 $21.03 $22.29 $20.36 $20.98 $20.78 8,665,360
2022-03-11 $26.36 $26.72 $20.62 $22.67 $22.45 10,669,809
2022-03-10 $26.50 $27.00 $24.91 $25.80 $25.55 6,293,023
2022-03-09 $26.38 $29.74 $26.32 $27.89 $27.62 4,164,194
2022-03-08 $25.65 $26.07 $25.21 $25.90 $25.65 3,723,586
2022-03-07 $27.39 $28.00 $25.55 $25.68 $25.43 3,717,540
2022-03-04 $28.19 $28.67 $27.53 $27.80 $27.53 2,584,052
2022-03-03 $28.94 $29.09 $28.05 $28.30 $28.02 2,090,012
2022-03-02 $29.63 $29.69 $28.67 $28.97 $28.69 1,325,777
2022-03-01 $29.56 $29.93 $29.13 $29.58 $29.29 1,774,079
2022-02-28 $28.65 $29.71 $28.58 $29.44 $29.15 2,284,119
2022-02-25 $29.78 $29.98 $28.59 $28.96 $28.68 1,944,074
2022-02-24 $28.63 $29.90 $28.56 $29.84 $29.55 2,150,463
2022-02-23 $30.08 $31.13 $29.23 $29.28 $28.99 3,081,049
2022-02-22 $29.83 $30.65 $29.70 $29.95 $29.66 4,022,896
2022-02-18 $30.26 $30.39 $29.54 $29.85 $29.56 1,096,016
2022-02-17 $30.44 $30.81 $30.33 $30.54 $30.24 3,268,332
2022-02-16 $30.18 $30.74 $30.11 $30.41 $30.11 1,070,539
2022-02-15 $30.28 $30.70 $29.93 $30.09 $29.80 1,623,763
2022-02-14 $30.07 $30.63 $29.82 $30.08 $29.79 2,820,351
2022-02-11 $30.90 $31.34 $30.45 $30.59 $30.29 1,647,832
2022-02-10 $30.99 $31.35 $30.72 $31.00 $30.70 1,231,719
2022-02-09 $31.05 $31.38 $30.91 $31.35 $31.04 2,649,854
2022-02-08 $30.00 $31.22 $29.83 $30.64 $30.34 2,180,443
2022-02-07 $29.99 $30.05 $29.53 $29.87 $29.58 1,134,291
2022-02-04 $29.51 $30.26 $29.51 $30.02 $29.73 935,663
2022-02-03 $30.01 $30.06 $29.55 $29.58 $29.29 745,619
2022-02-02 $30.50 $30.61 $30.07 $30.23 $29.94 989,191
2022-02-01 $29.79 $30.49 $29.76 $30.43 $30.13 1,919,294
2022-01-31 $28.60 $30.22 $28.60 $30.04 $29.75 2,398,698
2022-01-28 $28.25 $28.36 $27.34 $28.18 $27.91 2,525,676
2022-01-27 $28.51 $28.71 $27.91 $27.99 $27.72 2,376,286
2022-01-26 $29.00 $29.39 $28.60 $28.75 $28.47 2,644,533
2022-01-25 $28.29 $29.52 $28.29 $29.49 $29.20 2,200,185
2022-01-24 $28.23 $28.72 $27.24 $28.70 $28.42 2,536,552
2022-01-21 $29.19 $29.24 $28.33 $28.76 $28.48 3,125,216
2022-01-20 $30.86 $30.87 $29.28 $29.34 $29.05 2,347,060
2022-01-19 $30.17 $30.56 $29.86 $29.88 $29.59 1,552,121
2022-01-18 $30.85 $31.11 $29.87 $30.14 $29.85 3,146,063
2022-01-14 $31.34 $31.68 $31.02 $31.20 $30.90 3,011,263
2022-01-13 $31.50 $31.89 $31.32 $31.42 $31.11 2,441,410
2022-01-12 $32.00 $32.28 $31.08 $31.60 $31.29 3,180,059
2022-01-11 $29.75 $32.02 $29.58 $31.51 $31.20 6,208,294
2022-01-10 $29.34 $30.15 $29.00 $29.25 $28.97 4,802,347
2022-01-07 $28.00 $28.85 $28.00 $28.13 $27.86 3,126,782
2022-01-06 $28.11 $28.29 $27.68 $28.01 $27.74 1,420,198
2022-01-05 $27.94 $28.83 $27.64 $27.86 $27.59 1,435,587
2022-01-04 $27.46 $27.86 $27.00 $27.76 $27.49 3,133,528
2022-01-03 $28.06 $28.71 $27.52 $27.67 $27.40 3,115,838
2021-12-31 $27.78 $28.59 $27.64 $28.22 $27.95 2,317,395
2021-12-30 $26.56 $28.12 $26.55 $27.97 $27.70 2,903,795
2021-12-29 $26.85 $26.87 $26.33 $26.75 $26.49 1,945,875
2021-12-28 $26.89 $27.04 $26.63 $26.89 $26.63 998,080
2021-12-27 $27.36 $27.63 $26.87 $26.97 $26.71 1,208,559
2021-12-23 $27.47 $27.71 $26.47 $27.40 $27.13 2,659,075
2021-12-22 $27.31 $27.93 $27.21 $27.69 $27.42 2,056,154
2021-12-21 $27.34 $28.00 $27.34 $27.75 $27.48 2,111,213
2021-12-20 $27.48 $27.64 $26.85 $26.92 $26.66 3,099,122
2021-12-17 $27.83 $28.10 $27.47 $27.85 $27.58 5,702,454
2021-12-16 $28.71 $28.97 $27.96 $28.00 $27.73 6,238,122
2021-12-15 $29.84 $29.97 $28.17 $28.57 $28.29 4,105,380
2021-12-14 $30.70 $30.91 $29.99 $30.03 $29.74 2,401,671
2021-12-13 $31.30 $31.59 $30.88 $31.13 $30.83 1,727,234
2021-12-10 $31.32 $31.75 $31.04 $31.55 $31.24 1,752,525
2021-12-09 $31.50 $32.45 $31.36 $31.40 $31.09 3,241,452
2021-12-08 $30.00 $31.96 $29.72 $31.79 $31.48 4,523,158
2021-12-07 $29.36 $30.28 $29.27 $30.00 $29.71 4,251,874
2021-12-06 $29.10 $29.36 $28.67 $28.74 $28.46 3,663,521
2021-12-03 $30.89 $31.11 $28.68 $28.86 $28.58 6,294,757
2021-12-02 $31.84 $32.49 $31.53 $31.59 $31.28 7,454,476
2021-12-01 $31.83 $32.67 $31.68 $31.84 $31.53 6,703,724
2021-11-30 $30.95 $31.65 $30.73 $31.61 $31.30 3,514,802
2021-11-29 $30.81 $31.06 $30.50 $30.98 $30.68 4,023,269
2021-11-26 $31.15 $31.39 $30.70 $30.85 $30.55 3,452,970
2021-11-24 $31.01 $31.56 $30.66 $31.44 $31.13 3,185,621
2021-11-23 $31.69 $32.00 $30.75 $31.12 $30.82 5,438,514
2021-11-22 $32.40 $32.87 $31.93 $32.50 $32.18 4,583,567
2021-11-19 $31.94 $33.01 $31.77 $32.61 $32.29 7,457,205
2021-11-18 $33.25 $34.82 $31.00 $31.58 $31.27 17,987,212
2021-11-17 $29.00 $29.14 $28.57 $28.82 $28.54 2,071,719
2021-11-16 $29.00 $29.64 $28.68 $29.00 $28.72 1,601,680
2021-11-15 $28.95 $29.00 $28.39 $28.78 $28.50 1,789,881
2021-11-12 $29.00 $29.24 $28.71 $29.00 $28.72 1,323,993
2021-11-11 $28.34 $29.42 $28.22 $29.06 $28.78 2,916,012
2021-11-10 $28.00 $28.61 $27.91 $27.92 $27.65 1,430,383
2021-11-09 $27.88 $27.99 $27.62 $27.83 $27.56 729,320
2021-11-08 $27.91 $28.23 $27.77 $27.79 $27.52 862,993
2021-11-05 $28.26 $28.62 $27.68 $27.84 $27.57 1,468,939
2021-11-04 $28.94 $29.14 $27.87 $27.88 $27.61 1,339,077
2021-11-03 $28.47 $29.14 $28.30 $29.01 $28.73 1,748,220
2021-11-02 $29.36 $29.42 $27.92 $28.30 $28.02 2,289,933
2021-11-01 $29.45 $30.02 $29.31 $29.70 $29.41 3,537,631
2021-10-29 $29.80 $30.00 $29.31 $29.33 $29.04 1,414,216
2021-10-28 $30.21 $30.30 $29.70 $30.18 $29.89 1,231,511
2021-10-27 $30.28 $30.60 $29.69 $30.10 $29.81 1,389,539
2021-10-26 $31.04 $31.13 $30.14 $30.44 $30.14 1,330,963
2021-10-25 $30.92 $31.30 $30.81 $31.08 $30.78 2,523,701
2021-10-22 $32.00 $32.08 $30.68 $30.92 $30.62 2,367,473
2021-10-21 $31.50 $32.02 $31.40 $31.86 $31.55 1,688,597
2021-10-20 $31.57 $31.95 $31.24 $31.55 $31.24 1,324,462
2021-10-19 $31.16 $31.79 $30.88 $31.71 $31.40 1,881,490
2021-10-18 $31.08 $31.28 $30.86 $31.05 $30.75 1,987,600
2021-10-15 $31.49 $31.51 $31.13 $31.25 $30.95 1,897,440
2021-10-14 $31.37 $31.47 $30.96 $31.30 $31.00 1,031,049
2021-10-13 $31.45 $31.77 $31.29 $31.49 $31.18 1,109,230
2021-10-12 $31.50 $32.08 $31.29 $31.30 $31.00 1,149,729
2021-10-11 $31.93 $32.20 $31.33 $31.33 $31.02 1,801,741
2021-10-08 $31.30 $31.97 $31.21 $31.71 $31.40 1,664,842
2021-10-07 $31.49 $31.65 $31.18 $31.37 $31.06 1,921,921
2021-10-06 $29.92 $30.96 $29.92 $30.86 $30.56 1,322,387
2021-10-05 $29.58 $30.54 $29.58 $30.47 $30.17 1,309,375
2021-10-04 $29.69 $29.98 $29.20 $29.47 $29.18 1,702,624
2021-10-01 $30.51 $30.74 $29.93 $30.10 $29.81 2,569,988
2021-09-30 $31.01 $31.52 $30.59 $30.66 $30.36 1,728,180
2021-09-29 $30.52 $31.23 $30.36 $30.67 $30.37 3,032,011
2021-09-28 $31.37 $31.41 $29.99 $30.26 $29.97 3,145,004
2021-09-27 $31.59 $31.92 $31.35 $31.67 $31.36 2,262,013
2021-09-24 $31.22 $31.90 $31.08 $31.66 $31.35 2,134,450
2021-09-23 $31.15 $31.75 $31.08 $31.44 $31.13 2,019,105
2021-09-22 $32.24 $32.24 $30.75 $31.17 $30.87 2,650,912
2021-09-21 $30.62 $30.75 $30.36 $30.65 $30.35 1,314,637
2021-09-20 $30.40 $30.70 $29.69 $30.22 $29.93 2,611,283
2021-09-17 $30.50 $30.91 $30.44 $30.83 $30.53 2,888,758
2021-09-16 $30.00 $30.57 $29.96 $30.47 $30.17 1,844,817
2021-09-15 $30.06 $30.44 $29.96 $30.28 $29.99 1,687,443
2021-09-14 $30.56 $30.72 $30.15 $30.25 $29.96 1,673,537
2021-09-13 $30.45 $30.92 $30.20 $30.74 $30.44 3,020,741
2021-09-10 $31.24 $31.30 $30.70 $30.76 $30.46 2,382,632
2021-09-09 $30.67 $31.09 $30.29 $31.00 $30.70 4,311,781
2021-09-08 $30.99 $31.07 $30.46 $30.75 $30.45 4,492,263
2021-09-07 $31.32 $32.17 $31.25 $31.32 $31.01 5,057,758
2021-09-03 $30.13 $30.84 $30.01 $30.84 $30.54 3,198,174
2021-09-02 $29.54 $30.38 $29.54 $30.11 $29.82 3,579,560
2021-09-01 $28.05 $29.71 $28.05 $29.54 $29.25 7,615,194
2021-08-31 $27.83 $28.26 $27.52 $28.21 $27.94 4,459,397
2021-08-30 $27.40 $27.75 $27.02 $27.65 $27.38 5,948,359
2021-08-27 $26.09 $26.37 $25.83 $26.06 $25.81 3,258,498
2021-08-26 $26.10 $26.41 $25.92 $25.95 $25.70 5,143,388
2021-08-25 $25.95 $26.43 $25.77 $26.22 $25.96 3,748,407
2021-08-24 $26.55 $26.64 $25.81 $25.96 $25.71 8,061,261
2021-08-23 $26.41 $26.62 $25.56 $26.05 $25.80 4,153,204
2021-08-20 $25.23 $26.84 $25.23 $26.46 $26.20 4,330,443
2021-08-19 $26.05 $26.73 $25.35 $25.58 $25.33 4,651,552
2021-08-18 $26.36 $26.64 $25.94 $26.37 $26.11 7,523,721
2021-08-17 $25.93 $26.61 $25.44 $26.23 $25.97 4,636,774
2021-08-16 $26.90 $27.09 $26.20 $26.32 $26.06 6,786,315
2021-08-13 $27.01 $27.37 $26.94 $27.21 $26.95 3,271,234
2021-08-12 $27.81 $27.96 $27.20 $27.37 $27.10 3,508,612
2021-08-11 $27.89 $28.08 $27.70 $28.01 $27.74 2,320,083
2021-08-10 $28.01 $28.21 $27.75 $27.76 $27.49 3,237,197
2021-08-09 $27.93 $28.25 $27.75 $27.98 $27.71 3,620,760
2021-08-06 $27.50 $28.14 $27.50 $27.90 $27.63 3,140,964
2021-08-05 $27.58 $27.75 $27.05 $27.51 $27.24 2,987,916
2021-08-04 $27.30 $27.90 $27.20 $27.61 $27.34 8,544,336
2021-08-03 $26.93 $27.35 $26.75 $27.15 $26.89 5,211,659
2021-08-02 $27.16 $27.35 $26.91 $27.18 $26.92 5,894,942
2021-07-30 $27.05 $27.52 $26.57 $27.06 $26.80 4,996,276
2021-07-29 $27.72 $28.02 $27.00 $27.64 $27.37 4,282,056
2021-07-28 $26.52 $28.06 $26.25 $27.69 $27.42 8,398,780
2021-07-27 $26.13 $26.66 $25.67 $26.00 $25.75 10,393,926
2021-07-26 $26.17 $27.15 $26.01 $26.61 $26.35 7,465,253
2021-07-23 $28.20 $28.20 $27.42 $28.01 $27.74 5,519,127
2021-07-22 $29.20 $29.20 $28.71 $28.76 $28.48 2,812,832
2021-07-21 $28.77 $29.10 $28.60 $29.09 $28.81 1,781,231
2021-07-20 $28.44 $29.06 $28.13 $28.90 $28.62 2,328,836
2021-07-19 $28.98 $28.98 $28.41 $28.47 $28.19 2,362,444
2021-07-16 $29.25 $29.30 $28.90 $29.19 $28.91 1,481,488
2021-07-15 $29.35 $29.64 $29.02 $29.21 $28.93 1,274,131
2021-07-14 $29.74 $29.95 $29.04 $29.15 $28.87 1,703,225
2021-07-13 $28.89 $29.69 $28.85 $29.48 $29.19 3,326,822
2021-07-12 $28.95 $29.30 $28.74 $28.80 $28.52 1,707,568
2021-07-09 $28.78 $29.34 $28.57 $29.08 $28.80 4,234,009
2021-07-08 $27.91 $28.61 $27.77 $28.36 $28.08 5,401,504
2021-07-07 $29.18 $29.51 $28.58 $28.68 $28.40 2,547,394
2021-07-06 $29.05 $29.30 $28.71 $29.11 $28.83 3,145,151
2021-07-02 $29.61 $29.80 $29.13 $29.30 $29.01 2,944,043
2021-07-01 $30.24 $30.38 $29.75 $29.80 $29.51 1,837,978
2021-06-30 $30.36 $30.54 $29.96 $30.35 $30.05 1,685,349
2021-06-29 $30.02 $30.61 $29.76 $30.60 $30.30 1,404,686
2021-06-28 $30.72 $30.85 $29.92 $30.21 $29.92 3,680,405
2021-06-25 $30.55 $30.73 $30.22 $30.72 $30.42 2,496,412
2021-06-24 $29.99 $30.76 $29.90 $30.36 $30.06 4,220,890
2021-06-23 $30.00 $30.15 $29.66 $29.76 $29.47 2,655,562
2021-06-22 $29.36 $30.09 $29.20 $29.76 $29.47 2,627,132
2021-06-21 $28.67 $29.69 $28.67 $29.49 $29.20 2,909,130
2021-06-18 $30.00 $30.15 $28.15 $28.92 $28.64 20,504,438
2021-06-17 $30.43 $30.45 $29.68 $30.03 $29.74 3,836,748
2021-06-16 $30.90 $30.98 $30.39 $30.50 $30.20 3,612,786
2021-06-15 $31.53 $31.56 $30.80 $31.09 $30.79 2,453,182
2021-06-14 $31.67 $31.74 $31.41 $31.53 $31.22 1,573,843
2021-06-11 $31.71 $31.75 $31.47 $31.60 $31.29 1,367,001
2021-06-10 $31.79 $31.89 $31.46 $31.61 $31.30 1,930,958
2021-06-09 $32.21 $32.21 $31.45 $31.56 $31.25 2,034,993
2021-06-08 $32.14 $32.14 $31.47 $32.01 $31.70 3,143,724
2021-06-07 $31.58 $31.91 $31.13 $31.80 $31.49 1,687,468
2021-06-04 $32.08 $32.20 $31.65 $31.86 $31.55 2,775,044
2021-06-03 $32.00 $32.12 $31.54 $31.87 $31.56 2,573,329
2021-06-02 $31.85 $32.68 $31.85 $32.55 $32.23 3,530,964
2021-06-01 $32.02 $32.18 $31.59 $31.92 $31.61 4,087,876
2021-05-28 $31.47 $32.11 $31.14 $32.09 $31.78 2,390,723
2021-05-27 $31.69 $31.93 $31.29 $31.58 $31.27 4,660,771
2021-05-26 $32.36 $32.46 $31.65 $31.88 $31.57 2,043,802
2021-05-25 $31.48 $32.37 $31.39 $32.22 $31.91 3,508,273
2021-05-24 $32.05 $32.11 $31.11 $31.45 $31.14 2,944,415
2021-05-21 $32.75 $32.84 $32.02 $32.03 $31.72 2,202,543
2021-05-20 $33.17 $33.43 $32.60 $32.78 $32.46 4,459,878
2021-05-19 $30.98 $31.97 $30.85 $31.79 $31.48 2,988,573
2021-05-18 $30.99 $31.53 $30.81 $31.41 $31.10 2,559,087
2021-05-17 $30.84 $31.03 $30.38 $30.87 $30.57 1,840,503
2021-05-14 $30.05 $30.92 $29.84 $30.83 $30.53 2,545,486
2021-05-13 $29.70 $30.08 $29.33 $29.71 $29.42 3,473,201
2021-05-12 $30.77 $31.07 $29.26 $29.50 $29.21 4,341,180
2021-05-11 $30.74 $31.30 $30.21 $30.96 $30.66 2,480,526
2021-05-10 $31.78 $31.83 $30.71 $31.34 $31.03 4,632,992
2021-05-07 $31.60 $32.02 $31.55 $31.96 $31.65 1,944,583
2021-05-06 $32.20 $32.20 $31.34 $31.68 $31.37 3,434,871
2021-05-05 $32.23 $32.75 $32.17 $32.22 $31.91 833,991
2021-05-04 $32.62 $33.19 $31.81 $32.13 $31.82 2,249,740
2021-05-03 $32.10 $32.58 $31.98 $32.38 $32.06 1,373,078
2021-04-30 $31.77 $32.32 $31.77 $32.16 $31.85 2,652,201
2021-04-29 $32.55 $32.75 $31.79 $32.01 $31.70 3,063,089
2021-04-28 $31.93 $32.55 $31.93 $32.51 $32.19 3,514,331
2021-04-27 $32.44 $32.63 $31.77 $32.07 $31.76 3,011,654
2021-04-26 $32.95 $33.66 $32.10 $32.46 $32.14 5,884,531
2021-04-23 $32.00 $32.80 $31.84 $32.28 $31.97 5,772,578
2021-04-22 $30.05 $32.12 $29.79 $31.25 $30.95 6,533,439
2021-04-21 $29.99 $30.16 $29.09 $29.56 $29.27 4,123,592
2021-04-20 $30.00 $30.43 $29.62 $30.18 $29.89 3,217,456
2021-04-19 $29.55 $30.11 $29.55 $29.99 $29.70 3,267,213
2021-04-16 $29.09 $29.58 $28.80 $29.57 $29.28 2,965,401
2021-04-15 $29.23 $29.59 $28.30 $28.96 $28.68 2,479,331
2021-04-14 $29.98 $30.66 $29.42 $29.55 $29.26 4,212,927
2021-04-13 $28.73 $29.87 $28.54 $29.59 $29.30 5,488,964
2021-04-12 $28.15 $28.70 $28.15 $28.53 $28.25 2,826,693
2021-04-09 $28.00 $28.60 $27.82 $28.20 $27.93 3,827,977
2021-04-08 $28.60 $28.88 $28.01 $28.37 $28.09 2,549,267
2021-04-07 $29.07 $29.20 $28.43 $28.46 $28.18 3,534,441
2021-04-06 $29.26 $29.94 $29.13 $29.60 $29.06 2,267,598
2021-04-05 $30.42 $30.49 $28.99 $29.17 $28.63 3,294,060
2021-04-01 $29.31 $30.85 $29.31 $30.10 $29.55 6,432,294
2021-03-31 $29.18 $29.42 $28.67 $29.15 $28.61 4,515,502
2021-03-30 $28.27 $28.55 $27.91 $28.38 $27.86 5,342,959
2021-03-29 $28.60 $28.60 $27.82 $28.11 $27.59 4,009,628
2021-03-26 $28.67 $29.19 $27.51 $28.68 $28.15 4,226,630
2021-03-25 $27.70 $29.24 $27.27 $28.67 $28.14 6,837,419
2021-03-24 $28.14 $28.20 $27.46 $27.67 $27.16 6,270,584
2021-03-23 $27.07 $28.87 $26.80 $28.22 $27.70 6,881,556
2021-03-22 $28.02 $28.44 $27.38 $27.43 $26.93 8,737,030
2021-03-19 $29.60 $29.81 $28.34 $28.61 $28.08 8,310,434
2021-03-18 $30.48 $31.10 $29.24 $29.48 $28.94 8,442,557
2021-03-17 $32.71 $33.05 $32.28 $32.98 $32.37 1,941,172
2021-03-16 $33.00 $33.29 $32.75 $32.83 $32.23 2,851,821
2021-03-15 $33.03 $33.08 $32.37 $32.95 $32.34 1,499,720
2021-03-12 $32.60 $33.07 $32.00 $33.07 $32.46 1,387,724
2021-03-11 $32.56 $33.27 $32.50 $33.10 $32.49 2,213,831
2021-03-10 $32.35 $32.48 $31.54 $32.01 $31.42 2,128,430
2021-03-09 $32.37 $32.74 $31.93 $32.11 $31.52 3,002,370
2021-03-08 $34.63 $34.63 $31.78 $31.95 $31.36 3,309,407
2021-03-05 $34.92 $35.66 $33.90 $34.96 $34.32 2,700,931
2021-03-04 $34.49 $36.18 $33.85 $34.48 $33.85 2,800,134
2021-03-03 $35.10 $35.39 $34.58 $34.80 $34.16 1,896,241
2021-03-02 $35.24 $35.57 $35.04 $35.06 $34.42 2,284,540
2021-03-01 $34.21 $35.38 $34.14 $35.22 $34.57 1,596,007
2021-02-26 $34.01 $34.48 $33.52 $33.74 $33.12 2,656,551
2021-02-25 $34.49 $35.04 $33.72 $34.07 $33.44 1,867,537
2021-02-24 $35.33 $35.33 $34.27 $34.69 $34.05 1,601,836
2021-02-23 $35.27 $35.51 $34.04 $35.36 $34.71 1,738,519
2021-02-22 $35.81 $36.64 $35.40 $35.99 $35.33 2,822,760
2021-02-19 $37.10 $37.75 $36.85 $36.93 $36.25 1,866,633
2021-02-18 $36.30 $36.97 $35.03 $36.94 $36.26 3,486,048
2021-02-17 $37.13 $37.28 $36.55 $36.91 $36.23 1,562,407
2021-02-16 $38.69 $38.96 $37.25 $37.42 $36.73 3,534,202
2021-02-12 $37.83 $38.50 $37.62 $38.48 $37.77 1,478,965
2021-02-11 $37.09 $38.02 $36.59 $37.93 $37.23 3,282,615
2021-02-10 $37.01 $37.69 $36.22 $37.07 $36.39 4,699,402
2021-02-09 $36.52 $37.20 $36.12 $36.85 $36.17 5,400,906
2021-02-08 $35.46 $37.02 $35.46 $36.61 $35.94 5,766,858
2021-02-05 $34.69 $35.37 $34.11 $35.36 $34.71 3,001,556
2021-02-04 $35.34 $35.34 $34.39 $34.50 $33.87 5,889,438
2021-02-03 $35.38 $36.07 $35.38 $35.50 $34.85 3,813,581
2021-02-02 $34.49 $35.57 $34.27 $35.28 $34.63 3,148,754
2021-02-01 $33.60 $34.58 $33.44 $34.26 $33.63 2,387,877
2021-01-29 $33.15 $33.96 $33.02 $33.08 $32.47 3,166,787
2021-01-28 $34.95 $34.98 $33.04 $33.14 $32.53 4,492,500
2021-01-27 $34.22 $35.16 $34.16 $35.01 $34.37 5,126,130
2021-01-26 $34.00 $35.03 $33.87 $34.82 $34.18 4,751,506
2021-01-25 $33.73 $34.99 $33.68 $34.24 $33.61 5,620,503
2021-01-22 $32.48 $33.59 $32.42 $33.04 $32.43 4,456,095
2021-01-21 $31.37 $32.83 $31.28 $32.26 $31.67 6,753,573
2021-01-20 $30.92 $31.78 $30.60 $31.07 $30.50 5,185,156
2021-01-19 $29.93 $30.73 $29.90 $30.14 $29.59 4,265,034
2021-01-15 $29.65 $29.70 $29.29 $29.52 $28.98 3,455,857
2021-01-14 $29.98 $30.58 $29.64 $29.75 $29.20 3,791,481
2021-01-13 $30.05 $30.35 $29.29 $29.94 $29.39 4,746,271
2021-01-12 $29.00 $30.80 $28.74 $30.28 $29.72 6,874,250
2021-01-11 $28.64 $28.96 $28.50 $28.80 $28.27 1,782,088
2021-01-08 $28.14 $28.85 $28.14 $28.76 $28.23 4,882,011
2021-01-07 $28.37 $28.43 $27.87 $28.20 $27.68 2,789,276
2021-01-06 $28.61 $29.02 $28.26 $28.48 $27.96 5,023,456
2021-01-05 $28.18 $28.90 $27.91 $28.82 $28.29 2,142,514
2021-01-04 $29.15 $29.27 $27.89 $28.05 $27.53 5,108,098
2020-12-31 $29.10 $29.24 $28.83 $29.16 $28.62 1,883,577
2020-12-30 $28.23 $29.70 $28.23 $29.00 $28.47 4,459,268
2020-12-29 $27.86 $28.28 $27.56 $27.98 $27.47 2,568,880
2020-12-28 $28.10 $28.14 $27.57 $27.93 $27.42 3,509,341
2020-12-24 $28.02 $28.12 $27.77 $28.02 $27.51 1,663,143
2020-12-23 $28.05 $28.32 $27.74 $28.25 $27.73 2,026,050
2020-12-22 $28.09 $28.12 $27.85 $28.00 $27.49 1,968,424
2020-12-21 $27.57 $28.26 $27.56 $28.10 $27.58 3,711,010
2020-12-18 $27.40 $28.20 $27.32 $27.95 $27.44 5,574,052
2020-12-17 $27.68 $27.96 $27.28 $27.58 $27.07 3,846,131
2020-12-16 $27.01 $28.19 $26.80 $27.56 $27.05 4,902,855
2020-12-15 $27.00 $27.00 $26.44 $26.70 $26.21 5,799,604
2020-12-14 $28.15 $28.16 $27.00 $27.00 $26.50 4,789,170
2020-12-11 $28.12 $28.45 $27.90 $28.00 $27.49 4,960,500
2020-12-10 $27.85 $28.17 $27.82 $28.12 $27.60 2,299,096
2020-12-09 $27.95 $28.37 $27.73 $28.04 $27.53 3,693,214
2020-12-08 $28.09 $28.17 $27.72 $27.82 $27.31 3,535,750
2020-12-07 $28.11 $28.60 $27.95 $28.23 $27.71 2,904,920
2020-12-04 $28.91 $29.31 $28.18 $28.22 $27.70 2,673,652
2020-12-03 $28.84 $29.29 $28.64 $28.80 $28.27 1,254,931
2020-12-02 $28.78 $29.04 $28.51 $29.02 $28.49 1,462,977
2020-12-01 $28.55 $29.50 $28.36 $28.75 $28.22 3,361,379
2020-11-30 $29.23 $29.45 $27.93 $28.24 $27.72 4,777,554
2020-11-27 $29.42 $29.90 $29.05 $29.51 $28.97 1,182,005
2020-11-25 $29.65 $29.89 $29.16 $29.46 $28.92 1,565,650
2020-11-24 $29.34 $29.92 $29.07 $29.76 $29.21 2,081,868
2020-11-23 $30.30 $30.64 $29.09 $29.24 $28.70 2,602,378
2020-11-20 $29.88 $30.26 $29.40 $30.12 $29.57 2,838,476
2020-11-19 $30.24 $30.51 $29.18 $29.99 $29.44 6,566,991
2020-11-18 $32.98 $33.05 $32.12 $32.59 $31.99 2,439,393
2020-11-17 $33.28 $33.32 $32.08 $33.08 $32.47 2,092,093
2020-11-16 $33.20 $33.50 $32.64 $33.24 $32.63 2,889,359
2020-11-13 $31.66 $34.00 $31.16 $32.73 $32.13 4,930,523
2020-11-12 $30.00 $32.00 $29.71 $30.77 $30.21 2,624,643
2020-11-11 $30.05 $30.53 $29.60 $29.93 $29.38 2,326,898
2020-11-10 $30.98 $30.98 $29.75 $30.03 $29.48 1,852,630
2020-11-09 $32.30 $32.40 $29.91 $30.93 $30.36 2,910,803
2020-11-06 $31.35 $31.50 $30.82 $31.35 $30.77 1,129,638
2020-11-05 $30.90 $31.60 $30.82 $31.29 $30.72 2,473,397
2020-11-04 $29.57 $30.78 $29.29 $30.32 $29.76 1,517,011
2020-11-03 $29.48 $29.53 $28.79 $29.07 $28.54 1,234,834
2020-11-02 $29.25 $29.56 $28.81 $29.33 $28.79 2,206,719
2020-10-30 $29.95 $30.03 $28.64 $28.98 $28.45 1,519,317
2020-10-29 $29.47 $30.48 $29.36 $30.18 $29.63 1,289,723
2020-10-28 $29.44 $29.58 $29.02 $29.18 $28.64 1,087,651
2020-10-27 $30.45 $30.45 $29.37 $29.87 $29.32 1,296,932
2020-10-26 $30.16 $30.59 $30.01 $30.39 $29.83 787,560
2020-10-23 $30.83 $31.10 $30.00 $30.27 $29.71 2,177,026
2020-10-22 $30.84 $31.20 $30.46 $30.97 $30.40 2,198,255
2020-10-21 $30.22 $30.72 $30.11 $30.57 $30.01 3,096,245
2020-10-20 $28.73 $30.11 $28.65 $29.92 $29.37 2,237,397
2020-10-19 $29.00 $29.31 $28.65 $28.80 $28.27 2,284,943
2020-10-16 $28.76 $29.00 $28.35 $28.84 $28.31 2,517,878
2020-10-15 $28.66 $28.78 $28.07 $28.67 $28.14 3,150,026
2020-10-14 $30.20 $30.20 $28.85 $29.01 $28.48 2,020,756
2020-10-13 $30.40 $30.50 $30.07 $30.18 $29.63 775,347
2020-10-12 $30.30 $30.42 $30.05 $30.24 $29.68 1,164,790
2020-10-09 $28.87 $29.98 $28.87 $29.91 $29.36 1,811,436
2020-10-08 $29.16 $29.50 $28.89 $28.92 $28.39 1,512,240
2020-10-07 $29.46 $29.46 $28.60 $28.94 $28.41 2,566,820
2020-10-06 $29.24 $29.55 $29.02 $29.25 $28.71 1,582,437
2020-10-05 $29.29 $29.29 $28.67 $29.08 $28.55 3,004,063
2020-10-02 $29.00 $29.56 $28.79 $29.08 $28.55 1,283,676
2020-10-01 $30.01 $30.25 $29.22 $29.48 $28.94 1,385,308
2020-09-30 $29.27 $30.18 $29.20 $29.92 $29.37 3,112,283
2020-09-29 $30.97 $31.16 $29.55 $29.59 $29.05 9,182,111
2020-09-28 $31.00 $32.21 $30.92 $31.97 $31.38 5,433,520
2020-09-25 $30.00 $30.94 $29.90 $30.50 $29.94 2,820,625
2020-09-24 $29.80 $30.50 $29.35 $30.25 $29.69 3,812,099
2020-09-23 $29.86 $30.14 $29.69 $29.95 $29.40 2,389,740
2020-09-22 $29.30 $30.02 $29.28 $29.86 $29.31 4,791,575
2020-09-21 $30.29 $30.29 $28.54 $28.68 $28.15 5,549,075
2020-09-18 $31.08 $31.09 $30.48 $30.66 $30.10 3,272,068
2020-09-17 $30.70 $30.96 $30.33 $30.83 $30.26 3,522,069
2020-09-16 $31.82 $31.82 $30.56 $31.01 $30.44 3,578,565
2020-09-15 $31.80 $31.90 $31.18 $31.37 $30.79 3,596,143
2020-09-14 $31.82 $31.98 $31.36 $31.72 $31.14 2,522,931
2020-09-11 $31.69 $32.07 $31.06 $31.62 $31.04 2,315,250
2020-09-10 $32.54 $32.59 $31.04 $31.27 $30.70 3,509,706
2020-09-09 $32.07 $32.84 $31.93 $32.60 $32.00 3,994,139
2020-09-08 $32.50 $32.67 $31.74 $31.74 $31.16 5,412,338
2020-09-04 $33.15 $33.53 $32.09 $33.27 $32.66 2,824,088
2020-09-03 $34.18 $34.18 $33.16 $33.27 $32.66 2,339,861
2020-09-02 $35.81 $35.85 $34.28 $34.59 $33.95 3,522,878
2020-09-01 $34.67 $35.31 $34.05 $35.27 $34.62 4,625,449
2020-08-31 $32.80 $34.83 $32.71 $33.53 $32.91 6,832,651
2020-08-28 $32.23 $32.84 $31.88 $32.72 $32.12 1,591,256
2020-08-27 $33.00 $33.00 $32.18 $32.26 $31.67 2,986,768
2020-08-26 $32.65 $32.96 $32.30 $32.81 $32.21 2,453,912
2020-08-25 $32.12 $32.73 $31.83 $32.65 $32.05 2,340,494
2020-08-24 $32.16 $32.48 $31.71 $32.04 $31.45 1,999,058
2020-08-21 $31.95 $32.02 $31.03 $31.87 $31.28 3,374,080
2020-08-20 $31.98 $32.24 $31.35 $31.92 $31.33 2,583,733
2020-08-19 $33.58 $33.58 $32.19 $32.42 $31.82 3,227,314
2020-08-18 $33.66 $34.22 $33.32 $33.37 $32.76 2,226,894
2020-08-17 $33.82 $34.15 $33.22 $33.66 $33.04 3,014,780
2020-08-14 $34.38 $34.44 $33.24 $33.67 $33.05 2,590,531
2020-08-13 $35.13 $35.19 $33.30 $34.75 $34.11 7,808,157
2020-08-12 $36.49 $37.16 $36.35 $36.99 $36.31 2,666,204
2020-08-11 $35.91 $36.60 $35.86 $36.16 $35.50 1,691,180
2020-08-10 $36.67 $36.93 $35.80 $36.00 $35.34 1,568,670
2020-08-07 $37.37 $37.40 $36.03 $36.34 $35.67 2,108,878
2020-08-06 $37.15 $37.78 $36.96 $37.53 $36.84 1,257,331
2020-08-05 $37.55 $37.80 $36.60 $37.00 $36.32 2,241,189
2020-08-04 $37.26 $37.40 $36.91 $37.34 $36.65 1,360,134
2020-08-03 $37.39 $38.12 $37.09 $37.30 $36.62 1,162,513
2020-07-31 $36.73 $37.40 $36.67 $37.05 $36.37 1,273,453
2020-07-30 $36.18 $36.70 $36.07 $36.56 $35.89 1,053,090
2020-07-29 $35.65 $36.85 $35.53 $36.37 $35.70 1,347,406
2020-07-28 $35.50 $36.10 $35.07 $35.15 $34.50 1,299,098
2020-07-27 $34.70 $35.75 $34.53 $35.61 $34.96 2,842,051
2020-07-24 $34.25 $35.12 $33.97 $34.88 $34.24 1,617,879
2020-07-23 $35.78 $35.78 $34.82 $34.93 $34.29 1,823,056
2020-07-22 $36.24 $36.56 $35.43 $35.66 $35.01 1,945,488
2020-07-21 $36.85 $36.86 $36.12 $36.48 $35.81 1,545,803
2020-07-20 $36.27 $36.69 $36.01 $36.49 $35.82 1,809,753
2020-07-17 $36.78 $36.78 $35.93 $36.17 $35.51 2,034,629
2020-07-16 $35.92 $36.58 $35.09 $36.36 $35.69 2,502,162
2020-07-15 $36.60 $36.79 $36.18 $36.26 $35.59 1,990,883
2020-07-14 $36.82 $37.17 $35.02 $36.58 $35.91 4,068,312
2020-07-13 $37.86 $38.41 $36.84 $37.00 $36.32 2,369,883
2020-07-10 $37.80 $37.97 $36.91 $37.12 $36.44 1,142,192
2020-07-09 $37.23 $38.77 $37.21 $37.88 $37.18 2,755,221
2020-07-08 $37.74 $37.96 $36.49 $36.87 $36.19 3,289,218
2020-07-07 $36.35 $37.89 $36.24 $37.51 $36.82 2,477,873
2020-07-06 $38.83 $38.99 $36.34 $36.34 $35.67 4,211,222
2020-07-02 $37.27 $37.67 $35.04 $37.53 $36.84 6,156,779
2020-07-01 $36.96 $37.12 $36.22 $37.00 $36.32 1,559,138
2020-06-30 $37.25 $37.71 $36.31 $36.71 $36.04 1,894,136
2020-06-29 $37.12 $37.90 $36.52 $37.10 $36.42 1,914,567
2020-06-26 $37.55 $37.55 $36.89 $36.93 $36.25 1,714,333
2020-06-25 $37.23 $37.70 $36.94 $37.06 $36.38 917,901
2020-06-24 $37.37 $38.00 $37.22 $37.38 $36.69 6,048,919
2020-06-23 $37.50 $38.40 $36.81 $37.45 $36.76 5,150,856
2020-06-22 $38.33 $38.59 $37.13 $37.28 $36.60 7,016,248
2020-06-19 $37.58 $38.67 $36.86 $38.64 $37.93 6,051,836
2020-06-18 $37.56 $38.07 $37.00 $37.12 $36.44 1,442,265
2020-06-17 $36.13 $37.45 $36.13 $37.30 $36.62 3,387,126
2020-06-16 $37.40 $37.60 $35.69 $36.20 $35.54 3,711,550
2020-06-15 $34.30 $36.82 $33.91 $36.74 $36.07 4,151,403
2020-06-12 $35.12 $35.82 $34.29 $34.89 $34.25 2,037,007
2020-06-11 $34.61 $35.17 $34.13 $34.49 $33.86 2,776,870
2020-06-10 $34.66 $35.52 $34.19 $35.23 $34.58 2,684,548
2020-06-09 $34.35 $34.80 $33.81 $34.08 $33.45 2,086,221
2020-06-08 $34.50 $34.66 $33.86 $34.45 $33.82 3,375,317
2020-06-05 $33.35 $34.61 $32.89 $34.56 $33.93 4,549,917
2020-06-04 $34.38 $34.51 $32.84 $33.11 $32.50 3,290,049
2020-06-03 $34.10 $34.59 $33.28 $34.50 $33.87 2,910,871
2020-06-02 $33.00 $33.71 $32.63 $33.54 $32.92 4,466,157
2020-06-01 $32.50 $32.94 $32.32 $32.82 $32.22 2,382,794
2020-05-29 $31.42 $32.80 $31.42 $32.62 $32.02 10,814,087
2020-05-28 $30.30 $31.48 $30.24 $31.16 $30.59 3,726,581
2020-05-27 $32.01 $32.38 $30.10 $30.30 $29.74 4,640,213
2020-05-26 $31.33 $32.56 $30.99 $32.16 $31.57 5,174,403
2020-05-22 $31.61 $31.61 $30.44 $30.69 $30.13 4,501,918
2020-05-21 $31.10 $32.64 $30.15 $32.45 $31.85 8,031,483
2020-05-20 $35.27 $35.43 $34.09 $34.28 $33.65 3,181,340
2020-05-19 $34.57 $35.64 $34.57 $34.64 $34.00 2,733,061
2020-05-18 $33.98 $34.58 $33.77 $34.37 $33.74 2,299,341
2020-05-15 $32.92 $34.21 $32.81 $33.33 $32.72 2,101,526
2020-05-14 $32.40 $33.15 $32.02 $33.10 $32.49 1,431,040
2020-05-13 $32.42 $32.80 $32.21 $32.75 $32.15 2,207,537
2020-05-12 $32.78 $33.15 $32.22 $32.25 $31.66 2,605,534
2020-05-11 $31.19 $32.75 $31.18 $32.45 $31.85 3,385,099
2020-05-08 $29.94 $31.20 $29.94 $31.15 $30.58 3,124,427
2020-05-07 $29.22 $29.90 $29.03 $29.89 $29.34 1,435,581
2020-05-06 $28.69 $29.35 $28.65 $28.92 $28.39 1,257,106
2020-05-05 $27.90 $28.84 $27.80 $28.57 $28.05 1,481,733
2020-05-04 $28.53 $28.63 $27.23 $27.58 $27.07 3,230,404
2020-05-01 $29.38 $29.74 $28.28 $28.41 $27.89 1,277,382
2020-04-30 $29.60 $30.14 $29.59 $29.76 $29.21 2,665,109
2020-04-29 $29.30 $29.91 $29.17 $29.56 $29.02 1,212,947
2020-04-28 $29.46 $29.99 $28.98 $29.17 $28.63 1,512,061
2020-04-27 $28.92 $29.33 $28.68 $29.23 $28.69 1,373,987
2020-04-24 $28.92 $29.07 $28.54 $28.89 $28.36 1,080,709
2020-04-23 $29.10 $29.27 $28.76 $28.79 $28.26 2,211,684
2020-04-22 $28.51 $29.07 $28.41 $28.97 $28.44 1,928,022
2020-04-21 $28.22 $28.34 $27.60 $27.90 $27.39 1,896,252
2020-04-20 $28.75 $29.39 $28.41 $28.55 $28.03 1,706,117
2020-04-17 $29.00 $29.63 $28.48 $28.79 $28.26 2,302,534
2020-04-16 $26.80 $29.05 $26.61 $29.02 $28.49 4,103,333
2020-04-15 $26.89 $26.89 $26.47 $26.56 $26.07 2,753,248
2020-04-14 $27.64 $27.81 $27.06 $27.09 $26.59 2,446,255
2020-04-13 $27.21 $27.45 $26.72 $27.20 $26.70 1,472,407
2020-04-09 $27.74 $27.74 $26.31 $27.13 $26.63 2,130,973
2020-04-08 $27.68 $27.75 $27.05 $27.54 $27.03 1,651,589
2020-04-07 $28.00 $28.00 $27.03 $27.47 $26.97 1,701,923
2020-04-06 $27.34 $27.83 $26.83 $27.76 $26.96 1,352,200
2020-04-03 $26.98 $27.40 $26.56 $26.92 $26.14 1,901,252
2020-04-02 $26.01 $27.44 $25.86 $27.35 $26.56 2,446,513
2020-04-01 $25.95 $26.78 $25.66 $26.32 $25.56 1,672,615
2020-03-31 $25.98 $26.60 $24.84 $26.48 $25.71 3,047,042
2020-03-30 $25.75 $26.20 $25.39 $25.78 $25.03 2,458,136
2020-03-27 $25.22 $25.60 $24.91 $25.51 $24.77 1,894,153
2020-03-26 $24.80 $26.22 $24.70 $25.82 $25.07 2,471,870
2020-03-25 $24.55 $25.83 $24.43 $24.63 $23.92 3,166,313
2020-03-24 $24.28 $24.96 $24.25 $24.52 $23.81 3,851,759
2020-03-23 $24.92 $24.96 $23.52 $23.62 $22.94 2,235,650
2020-03-20 $24.68 $25.29 $24.09 $24.69 $23.97 3,841,223
2020-03-19 $25.03 $25.20 $24.00 $24.47 $23.76 2,907,933
2020-03-18 $25.06 $25.21 $23.29 $25.20 $24.47 3,181,003
2020-03-17 $25.25 $27.15 $25.12 $26.00 $25.25 4,474,648
2020-03-16 $23.80 $25.72 $23.00 $25.12 $24.39 3,036,067
2020-03-13 $26.58 $27.05 $24.58 $25.60 $24.86 3,255,341
2020-03-12 $25.79 $26.64 $23.51 $25.89 $25.14 5,194,528
2020-03-11 $27.39 $28.06 $27.22 $27.50 $26.70 2,994,043
2020-03-10 $27.35 $27.84 $26.97 $27.70 $26.90 3,710,805
2020-03-09 $25.00 $27.15 $25.00 $27.05 $26.27 4,610,639
2020-03-06 $25.79 $26.66 $25.53 $26.60 $25.83 3,865,624
2020-03-05 $25.52 $26.65 $25.51 $26.39 $25.63 4,015,543
2020-03-04 $24.84 $26.01 $24.84 $25.98 $25.23 3,145,712
2020-03-03 $24.89 $25.10 $24.23 $24.51 $23.80 2,932,596
2020-03-02 $23.49 $24.73 $23.49 $24.71 $23.99 3,085,995
2020-02-28 $22.81 $23.50 $22.51 $23.46 $22.78 3,957,423
2020-02-27 $23.50 $23.98 $23.24 $23.33 $22.65 1,618,438
2020-02-26 $23.86 $24.03 $23.63 $23.76 $23.07 2,750,561
2020-02-25 $24.44 $24.78 $23.57 $23.79 $23.10 2,903,813
2020-02-24 $23.76 $24.13 $23.52 $24.10 $23.40 4,263,808
2020-02-21 $25.05 $25.05 $24.57 $24.72 $24.00 1,291,007
2020-02-20 $24.78 $25.27 $24.77 $25.17 $24.44 2,856,046
2020-02-19 $24.30 $24.80 $24.30 $24.80 $24.08 1,494,188
2020-02-18 $24.04 $24.86 $24.00 $24.40 $23.69 1,990,492
2020-02-14 $24.31 $24.35 $23.95 $24.02 $23.32 2,144,464
2020-02-13 $24.43 $24.43 $23.87 $24.36 $23.65 2,220,613
2020-02-12 $24.00 $24.66 $24.00 $24.65 $23.94 1,860,426
2020-02-11 $23.64 $24.22 $23.64 $23.93 $23.24 2,198,901
2020-02-10 $23.70 $23.75 $23.30 $23.50 $22.82 1,920,919
2020-02-07 $23.59 $23.93 $23.27 $23.76 $23.07 2,929,382
2020-02-06 $23.00 $23.79 $23.00 $23.64 $22.96 2,778,165
2020-02-05 $23.48 $23.55 $22.69 $22.80 $22.14 1,084,597
2020-02-04 $22.51 $23.50 $22.46 $23.23 $22.56 3,438,998
2020-02-03 $21.90 $22.43 $21.85 $22.18 $21.54 2,021,936
2020-01-31 $21.83 $22.03 $21.60 $21.72 $21.09 2,119,806
2020-01-30 $22.20 $22.39 $21.69 $22.00 $21.36 2,429,979
2020-01-29 $22.50 $22.65 $22.36 $22.42 $21.77 1,164,967
2020-01-28 $22.35 $22.35 $22.12 $22.27 $21.62 2,384,388
2020-01-27 $21.72 $22.34 $21.58 $22.21 $21.57 2,640,192
2020-01-24 $23.27 $23.40 $22.57 $22.61 $21.96 1,986,217
2020-01-23 $23.48 $23.48 $22.93 $23.11 $22.44 2,086,957
2020-01-22 $24.07 $24.14 $23.52 $23.60 $22.92 1,922,058
2020-01-21 $24.09 $24.10 $23.67 $23.91 $23.22 1,301,630
2020-01-17 $23.88 $24.19 $23.68 $24.18 $23.48 1,889,998
2020-01-16 $23.70 $23.75 $23.25 $23.65 $22.96 2,209,529
2020-01-15 $23.76 $23.96 $23.50 $23.58 $22.90 1,437,868
2020-01-14 $23.68 $23.87 $23.60 $23.70 $23.01 1,423,684
2020-01-13 $23.04 $23.84 $23.04 $23.60 $22.92 2,002,478
2020-01-10 $23.25 $23.29 $22.95 $23.00 $22.33 1,288,366
2020-01-09 $23.50 $23.80 $23.20 $23.21 $22.54 1,337,124
2020-01-08 $22.95 $23.35 $22.71 $23.30 $22.63 1,828,309
2020-01-07 $23.48 $23.48 $22.99 $23.00 $22.33 2,480,347
2020-01-06 $23.15 $23.38 $23.15 $23.36 $22.68 1,170,567
2020-01-03 $23.23 $23.46 $23.11 $23.30 $22.63 2,557,135
2020-01-02 $23.40 $23.72 $23.35 $23.72 $23.03 2,487,123
2019-12-31 $23.29 $23.45 $23.19 $23.35 $22.67 1,385,001
2019-12-30 $23.63 $23.67 $23.12 $23.31 $22.63 1,268,475
2019-12-27 $23.27 $23.56 $23.27 $23.52 $22.84 4,178,056
2019-12-26 $23.00 $23.23 $22.99 $23.20 $22.53 2,023,731
2019-12-24 $23.00 $23.07 $22.92 $22.99 $22.32 2,692,151
2019-12-23 $23.00 $23.15 $22.87 $23.08 $22.41 2,459,335
2019-12-20 $22.86 $23.05 $22.65 $22.91 $22.25 4,603,899
2019-12-19 $22.46 $22.85 $22.43 $22.73 $22.07 1,768,977
2019-12-18 $22.25 $22.70 $22.14 $22.68 $22.02 2,206,829
2019-12-17 $22.00 $22.48 $21.84 $22.47 $21.82 2,312,729
2019-12-16 $21.79 $22.37 $21.68 $22.12 $21.48 4,746,678
2019-12-13 $21.18 $21.67 $21.04 $21.57 $20.95 3,007,310
2019-12-12 $21.06 $21.28 $20.94 $21.00 $20.39 2,182,027
2019-12-11 $20.89 $21.15 $20.80 $21.10 $20.49 964,002
2019-12-10 $20.84 $20.98 $20.73 $20.89 $20.28 1,269,240
2019-12-09 $20.94 $21.12 $20.84 $20.84 $20.24 671,190
2019-12-06 $20.92 $21.07 $20.89 $20.92 $20.31 1,208,872
2019-12-05 $20.82 $20.90 $20.74 $20.81 $20.21 1,606,881
2019-12-04 $20.87 $21.08 $20.67 $20.70 $20.10 1,446,165
2019-12-03 $20.66 $20.82 $20.36 $20.75 $20.15 1,997,620
2019-12-02 $21.32 $21.36 $20.84 $20.91 $20.30 2,206,545
2019-11-29 $21.46 $21.66 $21.06 $21.28 $20.66 2,357,759
2019-11-27 $21.16 $21.55 $21.10 $21.52 $20.90 1,684,377
2019-11-26 $21.18 $21.45 $21.02 $21.25 $20.63 3,896,727
2019-11-25 $20.79 $21.08 $20.78 $20.98 $20.37 2,365,218
2019-11-22 $20.88 $20.90 $20.41 $20.74 $20.14 2,937,911
2019-11-21 $20.65 $21.08 $20.63 $20.90 $20.29 2,411,439
2019-11-20 $20.82 $20.82 $20.26 $20.57 $19.97 4,775,490
2019-11-19 $22.18 $22.60 $20.82 $21.03 $20.42 6,821,204
2019-11-18 $22.51 $23.12 $22.20 $22.43 $21.78 4,334,106
2019-11-15 $22.25 $22.46 $22.12 $22.37 $21.72 5,292,487
2019-11-14 $22.17 $22.31 $21.94 $22.15 $21.51 1,287,516
2019-11-13 $22.46 $22.53 $22.12 $22.21 $21.57 1,474,994
2019-11-12 $22.46 $22.58 $22.27 $22.50 $21.85 963,587
2019-11-11 $22.27 $22.45 $22.17 $22.41 $21.76 1,644,428
2019-11-08 $22.51 $22.69 $22.40 $22.45 $21.80 976,041
2019-11-07 $22.38 $22.61 $22.36 $22.51 $21.86 1,461,823
2019-11-06 $22.17 $22.27 $21.99 $22.17 $21.53 1,316,797
2019-11-05 $22.49 $22.63 $22.05 $22.20 $21.56 3,291,614
2019-11-04 $21.87 $22.67 $21.87 $22.46 $21.81 4,632,201
2019-11-01 $22.10 $22.14 $21.65 $21.74 $21.11 1,748,104
2019-10-31 $22.05 $22.05 $21.87 $22.00 $21.36 1,668,360
2019-10-30 $21.83 $22.04 $21.71 $21.99 $21.35 1,529,825
2019-10-29 $22.14 $22.23 $21.81 $21.84 $21.21 1,325,671
2019-10-28 $22.22 $22.47 $22.18 $22.23 $21.59 1,411,610
2019-10-25 $22.00 $22.19 $21.86 $22.13 $21.49 1,133,366
2019-10-24 $21.72 $21.99 $21.64 $21.96 $21.32 1,266,945
2019-10-23 $21.39 $21.81 $21.35 $21.61 $20.98 1,129,331
2019-10-22 $21.42 $21.62 $21.24 $21.45 $20.83 1,464,377
2019-10-21 $21.07 $21.70 $21.05 $21.41 $20.79 2,267,450
2019-10-18 $20.82 $21.24 $20.82 $20.84 $20.24 1,441,065
2019-10-17 $20.92 $21.09 $20.75 $20.83 $20.23 844,491
2019-10-16 $20.76 $20.82 $20.58 $20.82 $20.22 1,323,754
2019-10-15 $20.53 $20.79 $20.40 $20.70 $20.10 1,116,736
2019-10-14 $20.68 $20.94 $20.38 $20.48 $19.89 733,269
2019-10-11 $20.50 $20.87 $20.50 $20.68 $20.08 1,478,706
2019-10-10 $20.00 $20.34 $19.93 $20.21 $19.62 1,191,457
2019-10-09 $20.43 $20.44 $19.84 $19.99 $19.41 1,615,398
2019-10-08 $20.36 $20.40 $19.91 $20.01 $19.43 2,438,583
2019-10-07 $20.54 $20.77 $20.41 $20.55 $19.95 1,118,440
2019-10-04 $20.83 $21.02 $20.59 $20.72 $20.12 1,915,708
2019-10-03 $21.17 $21.17 $20.78 $20.95 $20.34 1,237,301
2019-10-02 $20.89 $21.04 $20.76 $21.00 $20.39 1,901,471
2019-10-01 $21.30 $21.34 $20.99 $21.03 $20.42 1,849,793
2019-09-30 $20.76 $21.35 $20.76 $21.33 $20.71 2,503,162
2019-09-27 $20.90 $21.20 $20.46 $20.58 $19.98 4,046,042
2019-09-26 $20.92 $21.08 $20.75 $20.86 $20.26 1,031,939
2019-09-25 $21.11 $21.11 $20.74 $20.90 $20.29 1,684,980
2019-09-24 $21.11 $21.32 $20.86 $21.05 $20.44 1,645,144
2019-09-23 $21.82 $21.95 $20.97 $21.03 $20.42 6,180,955
2019-09-20 $22.15 $22.16 $21.52 $21.76 $21.13 2,770,851
2019-09-19 $22.10 $22.56 $22.03 $22.17 $21.53 3,867,656
2019-09-18 $20.68 $22.09 $20.68 $22.08 $21.44 7,063,084
2019-09-17 $20.86 $21.04 $20.63 $20.91 $20.30 4,247,144
2019-09-16 $21.00 $21.07 $20.71 $20.92 $20.31 1,990,206
2019-09-13 $21.80 $21.80 $21.18 $21.25 $20.63 2,007,336
2019-09-12 $21.16 $21.87 $21.13 $21.68 $21.05 4,933,042
2019-09-11 $21.20 $21.21 $20.95 $21.10 $20.49 2,387,943
2019-09-10 $20.84 $21.00 $20.78 $20.98 $20.37 1,253,529
2019-09-09 $21.20 $21.20 $20.70 $20.83 $20.23 2,267,710
2019-09-06 $21.00 $21.20 $20.99 $21.16 $20.55 2,830,881
2019-09-05 $21.00 $21.09 $20.90 $21.02 $20.41 5,721,767
2019-09-04 $20.81 $21.05 $20.81 $20.89 $20.28 1,955,871
2019-09-03 $20.51 $20.84 $20.40 $20.68 $20.08 2,099,292
2019-08-30 $20.50 $20.73 $20.46 $20.51 $19.92 3,984,721
2019-08-29 $20.43 $20.60 $20.26 $20.44 $19.85 3,345,431
2019-08-28 $20.32 $20.52 $20.30 $20.41 $19.82 3,743,406
2019-08-27 $20.25 $20.53 $20.06 $20.38 $19.79 3,496,802
2019-08-26 $19.79 $20.36 $19.69 $20.34 $19.75 2,895,163
2019-08-23 $19.78 $20.00 $19.40 $19.54 $18.97 1,579,180
2019-08-22 $20.00 $20.24 $19.76 $19.98 $19.40 1,306,944
2019-08-21 $19.97 $20.14 $19.87 $20.10 $19.52 3,863,876
2019-08-20 $20.20 $20.31 $19.73 $19.78 $19.21 2,542,505
2019-08-19 $19.56 $20.38 $19.56 $20.19 $19.61 5,063,233
2019-08-16 $19.32 $19.80 $19.13 $19.38 $18.82 4,257,140
2019-08-15 $18.99 $19.28 $18.99 $19.10 $18.55 2,589,087
2019-08-14 $18.76 $19.11 $18.71 $19.02 $18.47 1,964,957
2019-08-13 $18.92 $19.27 $18.88 $19.03 $18.48 2,127,033
2019-08-12 $18.94 $19.02 $18.77 $18.94 $18.39 1,145,705
2019-08-09 $18.96 $19.18 $18.96 $19.06 $18.51 1,133,055
2019-08-08 $18.93 $19.35 $18.88 $19.02 $18.47 2,765,753
2019-08-07 $18.31 $18.80 $18.25 $18.72 $18.18 3,211,140
2019-08-06 $18.60 $18.66 $17.95 $18.54 $18.00 3,982,759
2019-08-05 $17.24 $18.30 $17.16 $18.24 $17.71 6,091,087
2019-08-02 $19.25 $19.25 $18.85 $19.10 $18.55 1,785,301
2019-08-01 $19.65 $19.87 $19.23 $19.31 $18.75 1,827,844
2019-07-31 $19.98 $19.98 $19.44 $19.65 $19.08 1,334,562
2019-07-30 $19.94 $20.05 $19.88 $19.98 $19.40 2,610,946
2019-07-29 $19.64 $20.02 $19.64 $19.94 $19.36 3,603,900
2019-07-26 $19.74 $19.93 $19.64 $19.70 $19.13 1,831,510
2019-07-25 $19.87 $19.91 $19.56 $19.71 $19.14 958,378
2019-07-24 $19.69 $20.00 $19.64 $19.84 $19.27 1,979,933
2019-07-23 $19.77 $19.79 $19.50 $19.64 $19.07 1,074,061
2019-07-22 $19.72 $20.00 $19.64 $19.70 $19.13 2,505,079
2019-07-19 $19.64 $19.80 $19.64 $19.66 $19.09 1,885,749
2019-07-18 $19.48 $19.63 $19.40 $19.51 $18.94 946,257
2019-07-17 $19.74 $19.77 $19.53 $19.56 $18.99 975,269
2019-07-16 $19.88 $19.92 $19.68 $19.79 $19.22 1,119,285
2019-07-15 $19.87 $19.94 $19.79 $19.86 $19.28 1,603,288
2019-07-12 $19.91 $19.94 $19.78 $19.82 $19.25 1,221,702
2019-07-11 $19.71 $19.83 $19.60 $19.80 $19.23 1,324,003
2019-07-10 $19.97 $19.98 $19.69 $19.72 $19.15 1,291,829
2019-07-09 $19.79 $19.79 $19.58 $19.76 $19.19 1,301,964
2019-07-08 $19.83 $19.98 $19.79 $19.94 $19.36 1,919,856
2019-07-05 $19.63 $19.96 $19.60 $19.87 $19.29 1,614,838
2019-07-03 $19.57 $19.69 $19.41 $19.68 $19.11 977,558
2019-07-02 $19.61 $19.82 $19.43 $19.57 $19.00 1,471,893
2019-07-01 $19.76 $19.98 $19.61 $19.70 $19.13 3,527,794
2019-06-28 $19.25 $19.29 $19.03 $19.12 $18.57 2,501,753
2019-06-27 $19.08 $19.33 $18.99 $19.20 $18.64 3,531,374
2019-06-26 $19.00 $19.18 $18.88 $18.95 $18.40 1,122,474
2019-06-25 $18.94 $19.11 $18.94 $18.95 $18.40 1,412,074
2019-06-24 $19.05 $19.24 $19.02 $19.04 $18.49 2,107,367
2019-06-21 $19.12 $19.22 $18.97 $19.03 $18.48 1,540,012
2019-06-20 $19.21 $19.32 $19.01 $19.17 $18.61 2,298,046
2019-06-19 $18.99 $19.35 $18.90 $18.97 $18.42 2,638,574
2019-06-18 $18.81 $18.85 $18.61 $18.83 $18.28 1,947,541
2019-06-17 $18.64 $18.85 $18.61 $18.61 $18.07 2,496,269
2019-06-14 $18.47 $18.65 $18.40 $18.61 $18.07 3,011,754
2019-06-13 $18.40 $18.57 $18.21 $18.53 $17.99 1,653,660
2019-06-12 $18.00 $18.37 $17.96 $18.31 $17.78 1,971,985
2019-06-11 $18.25 $18.43 $18.19 $18.25 $17.72 1,539,733
2019-06-10 $17.71 $18.08 $17.50 $17.94 $17.42 5,257,673
2019-06-07 $17.35 $17.83 $17.35 $17.56 $17.05 4,855,932
2019-06-06 $17.31 $17.36 $17.12 $17.27 $16.77 5,646,393
2019-06-05 $18.01 $18.02 $17.32 $17.40 $16.90 6,763,696
2019-06-04 $17.85 $18.02 $17.57 $17.95 $17.43 7,515,690
2019-06-03 $18.03 $18.36 $17.83 $18.04 $17.52 2,686,658
2019-05-31 $17.86 $18.08 $17.70 $18.04 $17.52 3,085,512
2019-05-30 $18.05 $18.14 $17.96 $18.05 $17.53 1,499,867
2019-05-29 $18.30 $18.31 $17.72 $18.04 $17.52 3,823,660
2019-05-28 $18.04 $18.57 $18.04 $18.35 $17.82 6,715,782
2019-05-24 $18.12 $18.14 $17.78 $17.95 $17.43 2,347,015
2019-05-23 $17.74 $18.20 $17.69 $18.05 $17.53 2,270,929
2019-05-22 $18.24 $18.25 $17.96 $18.02 $17.50 2,630,569
2019-05-21 $18.26 $18.50 $18.02 $18.31 $17.78 2,348,697
2019-05-20 $17.72 $18.19 $17.68 $18.02 $17.50 2,616,563
2019-05-17 $19.17 $19.24 $17.85 $17.93 $17.41 3,466,028
2019-05-16 $18.49 $19.80 $18.47 $19.54 $18.97 4,029,445
2019-05-15 $18.38 $18.86 $18.38 $18.82 $18.27 3,433,186
2019-05-14 $18.69 $18.73 $18.33 $18.49 $17.95 3,664,081
2019-05-13 $18.45 $18.51 $18.01 $18.26 $17.73 3,657,046
2019-05-10 $18.86 $19.18 $18.80 $19.01 $18.46 1,976,365
2019-05-09 $18.82 $18.98 $18.59 $18.98 $18.43 1,863,605
2019-05-08 $18.87 $19.14 $18.79 $19.08 $18.53 1,833,920
2019-05-07 $19.04 $19.04 $18.66 $18.80 $18.26 2,288,328
2019-05-06 $19.49 $19.49 $19.03 $19.20 $18.64 3,052,703
2019-05-03 $20.00 $20.05 $19.91 $19.98 $19.40 3,442,326
2019-05-02 $19.78 $20.00 $19.78 $19.98 $19.40 3,192,601
2019-05-01 $20.00 $20.00 $19.74 $19.79 $19.22 2,141,997
2019-04-30 $20.00 $20.00 $19.75 $19.93 $19.35 2,690,763
2019-04-29 $19.97 $20.00 $19.91 $19.92 $19.34 1,219,101
2019-04-26 $19.65 $20.00 $19.63 $19.97 $19.39 1,989,730
2019-04-25 $19.76 $19.90 $19.43 $19.67 $19.10 1,363,199
2019-04-24 $19.82 $20.00 $19.74 $20.00 $19.42 2,776,423
2019-04-23 $19.64 $19.87 $19.46 $19.80 $19.23 1,831,305
2019-04-22 $19.52 $19.53 $18.99 $19.31 $18.75 1,499,575
2019-04-18 $19.52 $19.66 $19.45 $19.60 $19.03 922,822
2019-04-17 $19.42 $19.59 $19.36 $19.52 $18.95 1,140,828
2019-04-16 $19.31 $19.40 $18.94 $19.32 $18.76 1,978,617
2019-04-15 $19.60 $19.60 $19.17 $19.31 $18.75 2,141,598
2019-04-12 $19.35 $19.67 $19.34 $19.52 $18.95 1,553,899
2019-04-11 $18.94 $19.25 $18.86 $19.22 $18.66 1,690,936
2019-04-10 $18.99 $19.18 $18.83 $19.11 $18.56 1,403,442
2019-04-09 $18.87 $19.01 $18.84 $18.97 $18.42 1,277,304
2019-04-08 $18.91 $19.03 $18.83 $18.94 $18.39 1,915,330
2019-04-05 $18.58 $19.03 $18.56 $18.90 $18.35 2,075,908
2019-04-04 $18.39 $18.59 $18.37 $18.47 $17.93 2,335,635
2019-04-03 $18.35 $18.61 $18.27 $18.37 $17.84 2,120,636
2019-04-02 $18.45 $18.52 $18.24 $18.25 $17.72 1,481,932
2019-04-01 $18.65 $18.78 $18.28 $18.45 $17.92 2,970,255
2019-03-29 $17.90 $18.30 $17.90 $18.28 $17.75 3,723,611
2019-03-28 $17.80 $18.01 $17.78 $17.98 $17.23 1,693,649
2019-03-27 $18.00 $18.04 $17.71 $17.83 $17.09 1,478,408
2019-03-26 $18.10 $18.10 $17.78 $17.90 $17.16 2,130,956
2019-03-25 $17.65 $17.84 $17.62 $17.84 $17.10 3,733,084
2019-03-22 $18.23 $18.24 $17.62 $17.69 $16.95 3,689,929
2019-03-21 $18.29 $18.43 $18.04 $18.26 $17.50 4,269,286
2019-03-20 $18.65 $18.69 $18.16 $18.33 $17.57 3,388,191
2019-03-19 $18.99 $19.01 $18.56 $18.64 $17.87 2,237,406
2019-03-18 $19.20 $19.38 $18.53 $18.88 $18.10 3,437,929
2019-03-15 $19.30 $19.35 $19.04 $19.06 $18.27 3,789,297
2019-03-14 $19.30 $19.43 $18.85 $19.12 $18.33 3,988,811
2019-03-13 $18.84 $19.42 $18.45 $19.29 $18.49 9,720,813
2019-03-12 $19.76 $20.20 $19.44 $20.01 $19.18 7,647,850
2019-03-11 $20.29 $20.37 $19.86 $20.13 $19.29 6,427,795
2019-03-08 $20.10 $20.21 $19.56 $20.17 $19.33 3,092,060
2019-03-07 $20.67 $20.71 $20.14 $20.46 $19.61 3,069,331
2019-03-06 $20.88 $21.01 $20.72 $20.86 $19.99 2,643,668
2019-03-05 $20.99 $21.36 $20.89 $20.94 $20.07 4,629,327
2019-03-04 $19.88 $21.30 $19.88 $21.15 $20.27 6,730,467
2019-03-01 $20.03 $20.10 $19.43 $19.59 $18.78 4,050,019
2019-02-28 $19.68 $19.98 $19.42 $19.88 $19.05 38,709,077
2019-02-27 $19.50 $19.80 $19.44 $19.54 $18.73 4,245,684
2019-02-26 $19.49 $19.59 $19.20 $19.49 $18.68 3,771,083
2019-02-25 $19.97 $20.18 $19.68 $19.70 $18.88 4,693,025
2019-02-22 $19.65 $19.76 $19.44 $19.61 $18.80 4,109,946
2019-02-21 $19.30 $19.56 $19.04 $19.45 $18.64 3,807,350
2019-02-20 $19.20 $19.60 $19.10 $19.23 $18.43 4,703,838
2019-02-19 $18.87 $19.33 $18.75 $19.25 $18.45 5,253,833
2019-02-15 $19.08 $19.10 $18.66 $18.81 $18.03 2,933,493
2019-02-14 $19.17 $19.43 $19.04 $19.18 $18.38 4,291,260
2019-02-13 $18.80 $19.43 $18.80 $19.25 $18.45 5,853,190
2019-02-12 $18.46 $19.44 $18.41 $18.80 $18.02 7,169,911
2019-02-11 $18.00 $18.42 $17.99 $18.15 $17.40 5,122,318
2019-02-08 $17.60 $17.99 $17.60 $17.91 $17.17 2,541,435
2019-02-07 $17.73 $17.80 $17.52 $17.79 $17.05 1,815,397
2019-02-06 $17.58 $17.94 $17.58 $17.84 $17.10 1,036,137
2019-02-05 $17.50 $17.70 $17.31 $17.61 $16.88 1,675,108
2019-02-04 $17.48 $17.60 $17.24 $17.45 $16.72 1,204,891
2019-02-01 $17.19 $17.45 $17.18 $17.37 $16.65 1,502,444
2019-01-31 $17.25 $17.36 $16.98 $17.12 $16.41 1,915,212
2019-01-30 $17.20 $17.32 $16.72 $17.27 $16.55 1,818,025
2019-01-29 $17.20 $17.27 $16.96 $17.19 $16.48 1,453,848
2019-01-28 $17.30 $17.42 $17.15 $17.25 $16.53 3,481,689
2019-01-25 $17.46 $17.49 $17.24 $17.43 $16.71 1,866,969
2019-01-24 $17.08 $17.65 $17.02 $17.29 $16.57 1,816,928
2019-01-23 $17.32 $17.48 $16.95 $17.05 $16.34 2,683,916
2019-01-22 $17.75 $17.75 $17.09 $17.14 $16.43 2,320,891
2019-01-18 $18.09 $18.20 $17.84 $17.99 $17.24 2,724,952
2019-01-17 $17.60 $17.99 $17.60 $17.91 $17.17 1,571,092
2019-01-16 $17.69 $17.80 $17.52 $17.69 $16.95 1,898,283
2019-01-15 $17.32 $17.64 $17.12 $17.60 $16.87 1,372,715
2019-01-14 $17.11 $17.44 $16.84 $17.29 $16.57 1,101,451
2019-01-11 $17.20 $17.47 $17.14 $17.36 $16.64 2,108,639
2019-01-10 $17.10 $17.48 $17.04 $17.28 $16.56 2,296,358
2019-01-09 $16.74 $17.44 $16.74 $17.11 $16.40 2,481,082
2019-01-08 $16.74 $16.97 $16.41 $16.54 $15.85 1,402,408
2019-01-07 $16.39 $16.71 $16.25 $16.63 $15.94 673,555
2019-01-04 $15.59 $16.31 $15.59 $16.16 $15.49 748,858
2019-01-03 $15.96 $15.96 $15.30 $15.33 $14.69 1,109,768
2019-01-02 $15.56 $16.26 $15.56 $16.07 $15.40 1,200,649
2018-12-31 $16.00 $16.10 $15.44 $15.83 $15.17 1,094,662
2018-12-28 $16.00 $16.10 $15.92 $16.00 $15.34 1,864,078
2018-12-27 $16.02 $16.25 $15.86 $16.00 $15.34 1,798,339
2018-12-26 $16.04 $16.47 $16.02 $16.43 $15.75 658,257
2018-12-24 $15.75 $16.14 $15.62 $15.99 $15.33 418,011
2018-12-21 $15.55 $16.02 $15.52 $15.93 $15.27 1,342,658
2018-12-20 $15.60 $15.71 $15.33 $15.47 $14.83 2,008,273
2018-12-19 $16.00 $16.02 $15.49 $15.50 $14.86 1,247,352
2018-12-18 $16.24 $16.37 $15.98 $16.03 $15.36 778,080
2018-12-17 $16.33 $16.42 $16.05 $16.14 $15.47 525,679
2018-12-14 $16.27 $16.53 $16.15 $16.44 $15.76 489,655
2018-12-13 $16.50 $16.69 $16.40 $16.48 $15.80 2,975,742
2018-12-12 $16.27 $16.68 $16.24 $16.45 $15.77 940,847
2018-12-11 $15.96 $16.13 $15.83 $15.95 $15.29 1,236,291
2018-12-10 $15.76 $15.85 $15.44 $15.73 $15.08 1,130,781
2018-12-07 $16.03 $16.42 $15.80 $15.83 $15.17 998,691
2018-12-06 $16.34 $16.41 $15.89 $16.06 $15.39 1,611,631
2018-12-04 $17.18 $17.18 $16.60 $16.75 $16.05 2,182,181
2018-12-03 $17.58 $17.92 $17.29 $17.29 $16.57 2,766,846
2018-11-30 $16.93 $17.30 $16.79 $17.16 $16.45 2,499,066
2018-11-29 $17.01 $17.26 $16.93 $16.93 $16.23 1,221,407
2018-11-28 $16.67 $17.14 $16.67 $17.10 $16.39 1,444,296
2018-11-27 $16.44 $16.62 $16.38 $16.60 $15.91 871,588
2018-11-26 $16.81 $16.91 $16.35 $16.60 $15.91 1,054,513
2018-11-23 $16.10 $16.61 $16.10 $16.48 $15.80 567,150
2018-11-21 $16.39 $16.59 $16.21 $16.29 $15.61 882,333
2018-11-20 $15.90 $16.14 $15.56 $16.09 $15.42 1,482,888
2018-11-19 $16.80 $16.82 $16.05 $16.13 $15.46 1,369,460
2018-11-16 $16.59 $17.30 $16.59 $16.97 $16.26 1,523,535
2018-11-15 $16.39 $16.95 $16.23 $16.88 $16.18 3,012,723
2018-11-14 $16.00 $16.44 $16.00 $16.08 $15.41 2,040,592
2018-11-13 $15.93 $16.33 $15.77 $15.82 $15.16 1,889,833
2018-11-12 $16.00 $16.03 $15.60 $15.67 $15.02 1,751,321
2018-11-09 $16.30 $16.42 $15.80 $15.97 $15.31 3,722,086
2018-11-08 $16.56 $16.88 $16.25 $16.83 $16.13 1,078,493
2018-11-07 $16.58 $16.70 $16.44 $16.68 $15.99 586,339
2018-11-06 $16.26 $16.83 $16.26 $16.49 $15.80 513,460
2018-11-05 $16.62 $16.67 $16.09 $16.25 $15.57 787,925
2018-11-02 $17.07 $17.13 $16.55 $16.67 $15.98 1,387,623
2018-11-01 $16.41 $16.95 $15.46 $16.80 $16.10 3,127,613
2018-10-31 $15.58 $16.23 $15.58 $16.22 $15.55 2,808,010
2018-10-30 $15.23 $15.44 $15.14 $15.42 $14.78 1,278,204
2018-10-29 $15.69 $15.76 $15.12 $15.27 $14.64 723,488
2018-10-26 $15.26 $15.76 $15.10 $15.48 $14.84 1,728,414
2018-10-25 $15.26 $15.73 $15.23 $15.56 $14.91 731,118
2018-10-24 $15.32 $15.37 $15.09 $15.15 $14.52 2,282,079
2018-10-23 $15.50 $15.59 $15.23 $15.33 $14.69 1,153,289
2018-10-22 $16.03 $16.20 $15.81 $15.85 $15.19 1,781,774
2018-10-19 $15.60 $15.85 $15.39 $15.48 $14.84 1,294,784
2018-10-18 $15.72 $15.80 $15.29 $15.38 $14.74 1,483,921
2018-10-17 $16.64 $16.77 $15.68 $15.95 $15.29 1,406,228
2018-10-16 $16.33 $16.72 $16.20 $16.65 $15.96 1,514,901
2018-10-15 $16.23 $16.35 $15.92 $16.25 $15.57 1,301,233
2018-10-12 $15.88 $16.36 $15.88 $16.24 $15.57 2,209,336
2018-10-11 $14.91 $15.73 $14.69 $15.64 $14.99 3,330,841
2018-10-10 $15.11 $15.30 $14.94 $14.95 $14.33 2,150,480
2018-10-09 $15.44 $15.59 $15.10 $15.24 $14.61 2,127,309
2018-10-08 $15.29 $15.69 $15.13 $15.35 $14.71 1,843,984
2018-10-05 $15.97 $16.00 $15.28 $15.61 $14.96 1,313,054
2018-10-04 $16.07 $16.10 $15.72 $15.91 $15.25 1,762,715
2018-10-03 $16.35 $16.39 $16.14 $16.16 $15.49 853,570
2018-10-02 $16.41 $16.51 $16.06 $16.21 $15.54 2,143,639
2018-10-01 $16.63 $16.73 $16.49 $16.50 $15.81 1,172,807
2018-09-28 $16.70 $16.70 $16.31 $16.57 $15.88 1,976,780
2018-09-27 $17.24 $17.27 $16.69 $16.75 $16.05 1,671,631
2018-09-26 $17.09 $17.36 $17.03 $17.20 $16.49 1,262,989
2018-09-25 $16.99 $17.22 $16.87 $16.96 $16.26 749,665
2018-09-24 $17.47 $17.55 $16.83 $16.97 $16.26 2,018,939
2018-09-21 $18.01 $18.33 $17.96 $17.97 $17.22 4,754,235
2018-09-20 $17.97 $18.26 $17.88 $17.97 $17.22 5,197,024
2018-09-19 $17.71 $18.18 $17.44 $17.99 $17.24 2,230,012
2018-09-18 $17.15 $17.36 $17.00 $17.18 $16.47 1,653,541
2018-09-17 $17.50 $17.70 $17.12 $17.14 $16.43 1,181,945
2018-09-14 $18.00 $18.03 $17.60 $17.76 $17.02 1,632,673
2018-09-13 $17.64 $17.96 $17.48 $17.91 $17.17 2,197,152
2018-09-12 $17.24 $17.40 $16.66 $17.32 $16.60 3,134,341
2018-09-11 $17.23 $17.41 $17.04 $17.41 $16.69 1,648,312
2018-09-10 $17.59 $17.65 $17.31 $17.50 $16.77 2,101,394
2018-09-07 $17.25 $17.91 $17.25 $17.69 $16.95 2,225,045
2018-09-06 $17.30 $18.13 $17.24 $17.46 $16.73 3,492,690
2018-09-05 $17.59 $17.63 $16.93 $17.20 $16.49 4,810,978
2018-09-04 $18.35 $18.36 $17.58 $17.73 $16.99 3,053,434
2018-08-31 $18.16 $18.52 $18.11 $18.46 $17.69 2,766,902
2018-08-30 $18.80 $18.80 $18.05 $18.10 $17.35 4,017,008
2018-08-29 $19.57 $19.57 $18.94 $18.96 $18.17 2,345,619
2018-08-28 $19.90 $20.02 $19.46 $19.51 $18.70 907,086
2018-08-27 $19.75 $20.00 $19.74 $19.90 $19.07 1,387,109
2018-08-24 $19.35 $19.67 $19.06 $19.52 $18.71 1,337,603
2018-08-23 $19.29 $19.69 $19.24 $19.25 $18.45 1,005,115
2018-08-22 $19.93 $19.98 $19.10 $19.15 $18.35 2,114,771
2018-08-21 $20.13 $20.30 $19.85 $19.98 $19.15 3,031,424
2018-08-20 $19.46 $19.99 $19.45 $19.91 $19.08 2,548,100
2018-08-17 $19.18 $19.37 $19.01 $19.33 $18.53 1,980,781
2018-08-16 $18.92 $19.40 $18.55 $19.21 $18.41 3,194,635
2018-08-15 $18.56 $18.64 $17.60 $18.54 $17.77 9,231,923
2018-08-14 $21.00 $21.00 $19.02 $19.35 $18.55 4,802,536
2018-08-13 $21.10 $21.38 $20.85 $21.07 $20.19 1,854,861
2018-08-10 $20.61 $21.48 $20.55 $21.13 $20.25 3,831,227
2018-08-09 $20.88 $21.43 $20.25 $20.92 $20.05 4,917,972
2018-08-08 $19.50 $19.80 $19.41 $19.65 $18.83 2,929,065
2018-08-07 $19.20 $19.51 $19.10 $19.46 $18.65 1,813,299
2018-08-06 $19.39 $19.51 $18.80 $18.96 $18.17 2,087,436
2018-08-03 $19.64 $19.78 $19.31 $19.39 $18.58 3,283,634
2018-08-02 $19.44 $19.75 $19.32 $19.64 $18.82 1,582,464
2018-08-01 $19.70 $20.05 $19.53 $19.82 $19.00 1,520,481
2018-07-31 $19.22 $19.97 $19.01 $19.83 $19.01 1,782,203
2018-07-30 $20.09 $20.14 $18.93 $19.16 $18.36 3,551,179
2018-07-27 $20.79 $20.90 $20.02 $20.09 $19.26 2,265,547
2018-07-26 $20.69 $20.87 $20.59 $20.67 $19.81 1,692,743
2018-07-25 $20.86 $21.05 $19.85 $21.03 $20.16 2,709,166
2018-07-24 $21.43 $21.47 $20.76 $20.94 $20.07 1,609,269
2018-07-23 $21.20 $21.33 $20.64 $21.13 $20.25 1,473,495
2018-07-20 $21.00 $21.38 $20.80 $21.27 $20.39 2,222,716
2018-07-19 $21.88 $22.02 $19.65 $21.00 $20.13 6,591,119
2018-07-18 $22.04 $22.29 $21.81 $21.97 $21.06 2,743,495
2018-07-17 $22.48 $22.51 $21.75 $22.01 $21.10 5,152,540
2018-07-16 $20.85 $22.67 $20.84 $22.43 $21.50 8,312,767
2018-07-13 $21.03 $21.22 $20.58 $20.61 $19.75 2,339,392
2018-07-12 $20.40 $21.28 $20.35 $21.07 $20.19 2,618,056
2018-07-11 $20.02 $20.26 $19.88 $20.06 $19.23 918,628
2018-07-10 $20.27 $20.60 $20.13 $20.46 $19.61 2,037,689
2018-07-09 $19.71 $20.49 $19.71 $20.11 $19.27 1,423,470
2018-07-06 $19.27 $19.82 $19.11 $19.66 $18.84 883,612
2018-07-05 $20.28 $20.30 $19.13 $19.45 $18.64 2,834,350
2018-07-03 $20.68 $20.77 $20.18 $20.22 $19.38 1,097,442
2018-07-02 $19.80 $20.44 $19.71 $20.42 $19.57 3,914,263
2018-06-29 $20.15 $20.37 $19.91 $20.00 $19.17 2,122,700
2018-06-28 $19.75 $20.01 $19.52 $19.87 $19.04 1,540,798
2018-06-27 $20.00 $20.03 $19.46 $19.80 $18.98 4,016,724
2018-06-26 $19.27 $20.06 $19.27 $19.99 $19.16 2,834,586
2018-06-25 $19.26 $19.28 $18.67 $19.24 $18.44 3,356,089
2018-06-22 $19.69 $19.86 $19.33 $19.36 $18.56 3,042,660
2018-06-21 $20.32 $20.40 $19.46 $19.62 $18.80 3,374,966
2018-06-20 $20.39 $20.56 $19.96 $20.35 $19.50 2,303,944
2018-06-19 $20.78 $20.83 $19.67 $20.30 $19.46 5,421,710
2018-06-18 $21.00 $21.58 $20.78 $21.30 $20.41 2,692,779
2018-06-15 $21.39 $21.39 $20.50 $21.15 $20.27 5,211,715
2018-06-14 $21.54 $21.55 $21.03 $21.40 $20.51 2,293,742
2018-06-13 $21.55 $21.57 $21.37 $21.49 $20.60 1,461,214
2018-06-12 $21.50 $21.60 $21.43 $21.49 $20.60 2,845,828
2018-06-11 $21.19 $21.60 $21.12 $21.39 $20.50 2,312,287
2018-06-08 $20.47 $21.23 $20.32 $21.04 $20.17 3,316,910
2018-06-07 $21.45 $21.45 $20.53 $20.71 $19.85 2,579,190
2018-06-06 $20.82 $21.65 $20.44 $21.33 $20.44 6,892,341
2018-06-05 $20.51 $21.00 $20.20 $20.48 $19.63 4,805,777
2018-06-04 $20.85 $20.85 $20.41 $20.62 $19.76 6,384,898
2018-06-01 $20.65 $21.00 $20.48 $20.71 $19.85 3,174,547
2018-05-31 $20.47 $20.69 $20.40 $20.59 $19.73 2,930,570
2018-05-30 $20.53 $20.84 $20.32 $20.53 $19.68 5,314,379
2018-05-29 $21.15 $21.70 $20.27 $20.82 $19.95 19,421,698
2018-05-25 $18.59 $19.30 $18.59 $19.30 $18.50 4,962,793
2018-05-24 $18.00 $18.58 $17.97 $18.42 $17.65 3,899,852
2018-05-23 $17.80 $18.03 $17.66 $17.90 $17.16 2,265,291
2018-05-22 $17.88 $18.07 $17.84 $17.89 $17.15 2,875,985
2018-05-21 $17.70 $17.84 $17.67 $17.79 $17.05 1,931,876
2018-05-18 $17.46 $17.68 $17.43 $17.60 $16.87 1,938,116
2018-05-17 $17.33 $17.50 $17.28 $17.46 $16.73 1,227,049
2018-05-16 $17.29 $17.55 $17.23 $17.40 $16.68 1,462,727
2018-05-15 $17.12 $17.40 $16.85 $17.32 $16.60 2,615,691
2018-05-14 $17.28 $17.59 $17.13 $17.19 $16.48 4,300,127
2018-05-11 $17.00 $17.06 $16.90 $16.95 $16.25 1,848,784
2018-05-10 $17.20 $17.29 $16.55 $16.90 $16.20 3,213,914
2018-05-09 $17.15 $17.15 $16.69 $16.80 $16.10 2,383,724
2018-05-08 $16.76 $17.28 $16.76 $17.06 $16.35 2,203,687
2018-05-07 $16.70 $16.88 $16.59 $16.72 $16.03 3,347,003
2018-05-04 $16.60 $16.79 $16.59 $16.70 $16.01 1,332,208
2018-05-03 $16.51 $16.75 $16.35 $16.68 $15.99 1,035,294
2018-05-02 $16.63 $16.70 $16.35 $16.46 $15.78 2,003,640
2018-05-01 $16.44 $16.71 $16.28 $16.61 $15.92 2,468,140
2018-04-30 $16.46 $16.75 $16.36 $16.50 $15.81 3,147,110
2018-04-27 $16.31 $16.49 $16.23 $16.34 $15.66 1,048,490
2018-04-26 $16.07 $16.64 $15.92 $16.16 $15.49 2,283,518
2018-04-25 $16.13 $16.36 $15.99 $16.01 $15.34 1,581,056
2018-04-24 $16.75 $16.84 $16.25 $16.38 $15.70 1,704,907
2018-04-23 $16.48 $16.73 $16.45 $16.68 $15.99 3,247,068
2018-04-20 $16.29 $16.49 $16.23 $16.48 $15.80 2,866,489
2018-04-19 $16.38 $16.46 $16.24 $16.26 $15.58 1,555,380
2018-04-18 $16.16 $16.50 $16.14 $16.26 $15.58 3,203,430
2018-04-17 $15.86 $16.16 $15.84 $16.08 $15.41 3,049,782
2018-04-16 $15.85 $15.93 $15.72 $15.81 $15.15 1,227,933
2018-04-13 $15.72 $15.96 $15.67 $15.92 $15.26 2,071,554
2018-04-12 $15.60 $15.89 $15.60 $15.65 $15.00 1,740,491
2018-04-11 $14.97 $15.63 $14.97 $15.52 $14.88 2,263,364
2018-04-10 $15.14 $15.25 $14.98 $15.08 $14.45 3,239,395
2018-04-09 $15.07 $15.12 $14.94 $14.96 $14.34 2,834,266
2018-04-06 $15.00 $15.11 $14.88 $14.90 $14.28 1,926,578
2018-04-05 $14.90 $15.18 $14.82 $15.15 $14.52 2,313,638
2018-04-04 $14.59 $15.00 $14.51 $14.78 $14.17 3,262,761
2018-04-03 $14.75 $15.05 $14.67 $14.88 $14.26 2,806,423
2018-04-02 $14.85 $15.16 $14.68 $14.71 $14.10 2,847,093
2018-03-29 $14.68 $15.04 $14.68 $14.99 $14.37 2,248,239
2018-03-28 $14.77 $14.86 $14.61 $14.64 $14.03 1,955,284
2018-03-27 $15.14 $15.20 $14.70 $14.71 $14.10 2,554,952
2018-03-26 $15.00 $15.13 $14.73 $15.03 $14.41 2,805,196
2018-03-23 $14.94 $15.00 $14.71 $14.76 $14.15 2,607,553
2018-03-22 $15.03 $15.24 $14.93 $14.98 $14.36 1,937,022
2018-03-21 $15.44 $15.54 $15.15 $15.22 $14.40 2,888,950
2018-03-20 $15.53 $15.53 $15.30 $15.42 $14.58 1,361,172
2018-03-19 $15.43 $15.63 $15.33 $15.50 $14.66 1,940,573
2018-03-16 $15.39 $15.51 $15.24 $15.44 $14.60 4,282,161
2018-03-15 $15.27 $15.34 $15.14 $15.33 $14.50 2,450,801
2018-03-14 $15.43 $15.48 $15.15 $15.23 $14.40 1,976,408
2018-03-13 $15.49 $15.50 $15.17 $15.28 $14.45 4,073,516
2018-03-12 $15.71 $16.03 $15.16 $15.20 $14.38 7,564,701
2018-03-09 $15.99 $16.20 $15.55 $15.72 $14.87 11,000,185
2018-03-08 $17.00 $17.47 $16.89 $17.39 $16.45 3,606,334
2018-03-07 $16.80 $17.01 $16.58 $16.99 $16.07 2,458,794
2018-03-06 $16.18 $17.02 $16.10 $16.92 $16.00 4,443,815
2018-03-05 $15.87 $16.07 $15.70 $15.96 $15.10 1,055,336
2018-03-02 $16.09 $16.22 $15.88 $15.93 $15.07 1,697,622
2018-03-01 $15.97 $16.79 $15.97 $16.31 $15.43 2,720,351
2018-02-28 $15.45 $16.19 $15.45 $15.87 $15.01 1,522,873
2018-02-27 $15.60 $15.70 $15.36 $15.36 $14.53 950,582
2018-02-26 $15.60 $15.88 $15.60 $15.65 $14.80 933,450
2018-02-23 $15.41 $15.58 $15.41 $15.56 $14.72 1,047,154
2018-02-22 $15.39 $15.47 $15.26 $15.41 $14.58 1,942,725
2018-02-21 $15.40 $15.51 $15.20 $15.24 $14.41 994,468
2018-02-20 $15.45 $15.56 $15.31 $15.37 $14.54 1,115,438
2018-02-16 $15.48 $15.68 $15.46 $15.50 $14.66 557,449
2018-02-15 $15.69 $15.73 $15.37 $15.53 $14.69 757,738
2018-02-14 $15.28 $15.67 $15.15 $15.57 $14.73 915,835
2018-02-13 $15.00 $15.48 $14.95 $15.35 $14.52 1,001,404
2018-02-12 $15.02 $15.11 $14.94 $14.98 $14.17 1,314,305
2018-02-09 $15.00 $15.05 $14.65 $14.94 $14.13 1,529,359
2018-02-08 $15.12 $15.29 $14.80 $14.86 $14.05 2,131,215
2018-02-07 $15.45 $15.67 $15.11 $15.16 $14.34 1,320,945
2018-02-06 $14.71 $15.40 $14.71 $15.24 $14.41 2,277,581
2018-02-05 $15.16 $15.57 $15.00 $15.06 $14.24 2,259,943
2018-02-02 $16.09 $16.15 $15.51 $15.56 $14.72 1,617,599
2018-02-01 $15.70 $16.16 $15.68 $16.04 $15.17 1,699,401
2018-01-31 $15.93 $16.03 $15.64 $15.81 $14.95 1,121,202
2018-01-30 $15.81 $15.92 $15.46 $15.83 $14.97 1,881,432
2018-01-29 $15.86 $16.19 $15.77 $15.92 $15.06 1,378,670
2018-01-26 $16.10 $16.16 $15.58 $15.84 $14.98 2,754,622
2018-01-25 $16.23 $16.32 $15.83 $16.10 $15.23 2,035,395
2018-01-24 $16.67 $17.00 $16.45 $16.74 $15.83 2,617,868
2018-01-23 $16.21 $16.50 $15.97 $16.49 $15.60 1,405,127
2018-01-22 $16.47 $16.50 $16.15 $16.21 $15.33 1,284,001
2018-01-19 $16.57 $16.67 $16.33 $16.49 $15.60 3,209,316
2018-01-18 $16.44 $16.63 $16.40 $16.50 $15.61 3,540,809
2018-01-17 $15.97 $16.91 $15.96 $16.68 $15.78 2,378,113
2018-01-16 $15.81 $16.17 $15.81 $15.94 $15.08 3,160,800
2018-01-12 $15.88 $16.05 $15.68 $15.76 $14.91 3,985,066
2018-01-11 $15.42 $15.92 $15.36 $15.88 $15.02 2,727,156
2018-01-10 $15.64 $15.73 $15.08 $15.36 $14.53 2,894,859
2018-01-09 $15.72 $15.98 $15.62 $15.74 $14.89 1,510,151
2018-01-08 $16.01 $16.04 $15.67 $15.70 $14.85 1,337,665
2018-01-05 $16.25 $16.25 $15.75 $16.05 $15.18 1,770,774
2018-01-04 $16.45 $16.80 $15.98 $16.12 $15.25 2,320,183
2018-01-03 $16.47 $16.49 $16.05 $16.31 $15.43 2,629,846
2018-01-02 $16.05 $16.86 $16.00 $16.42 $15.53 4,857,035
2017-12-29 $15.90 $15.93 $15.75 $15.85 $14.99 1,444,277
2017-12-28 $15.96 $16.02 $15.83 $15.91 $15.05 1,719,341
2017-12-27 $15.90 $15.98 $15.78 $15.92 $15.06 1,044,689
2017-12-26 $15.88 $16.03 $15.69 $15.93 $15.07 1,033,736
2017-12-22 $15.93 $16.09 $15.81 $15.92 $15.06 1,691,467
2017-12-21 $15.58 $16.17 $15.42 $15.88 $15.02 3,205,143
2017-12-20 $15.03 $15.79 $15.03 $15.65 $14.80 4,085,597
2017-12-19 $14.74 $15.12 $14.70 $14.99 $14.18 4,113,725
2017-12-18 $15.02 $15.19 $14.55 $14.70 $13.90 4,776,494
2017-12-15 $15.10 $15.25 $14.86 $14.95 $14.14 6,380,534
2017-12-14 $15.01 $15.40 $15.00 $15.10 $14.28 4,100,982
2017-12-13 $15.03 $15.07 $14.87 $14.98 $14.17 3,745,030
2017-12-12 $15.38 $15.48 $14.78 $14.91 $14.10 7,323,905
2017-12-11 $15.35 $15.63 $15.22 $15.52 $14.68 3,101,714
2017-12-08 $15.99 $16.15 $14.65 $15.28 $14.45 14,293,138
2017-12-07 $15.77 $16.15 $15.68 $16.02 $15.15 6,594,716
2017-12-06 $15.48 $16.02 $15.35 $15.77 $14.92 3,922,252
2017-12-05 $15.79 $15.98 $15.42 $15.61 $14.76 4,514,923
2017-12-04 $16.05 $16.19 $15.57 $15.83 $14.97 2,658,465
2017-12-01 $16.02 $16.10 $15.81 $16.00 $15.13 1,899,443
2017-11-30 $15.90 $16.21 $15.87 $16.06 $15.19 1,754,396
2017-11-29 $16.03 $16.09 $15.46 $15.91 $15.05 2,606,128
2017-11-28 $16.41 $16.43 $15.87 $16.00 $15.13 2,033,357
2017-11-27 $16.45 $16.65 $16.16 $16.20 $15.32 1,916,311
2017-11-24 $16.92 $16.94 $15.79 $16.47 $15.58 1,993,543
2017-11-22 $17.03 $17.39 $16.72 $17.01 $16.09 2,645,483
2017-11-21 $16.55 $17.50 $16.50 $17.04 $16.12 3,663,844
2017-11-20 $16.90 $17.17 $16.88 $17.00 $16.08 2,679,014
2017-11-17 $16.82 $16.91 $16.46 $16.83 $15.92 2,349,309
2017-11-16 $16.94 $16.98 $16.65 $16.86 $15.95 1,276,006
2017-11-15 $16.52 $16.85 $16.20 $16.73 $15.82 1,741,060
2017-11-14 $16.80 $16.83 $16.30 $16.56 $15.66 2,264,012
2017-11-13 $17.64 $17.70 $16.51 $16.92 $16.00 3,246,568
2017-11-10 $17.50 $18.08 $17.50 $17.61 $16.66 2,010,748
2017-11-09 $17.28 $17.51 $17.09 $17.47 $16.52 1,155,117
2017-11-08 $17.10 $17.51 $17.09 $17.39 $16.45 2,171,635
2017-11-07 $17.07 $17.23 $16.99 $17.11 $16.18 2,760,108
2017-11-06 $16.65 $17.37 $16.56 $17.19 $16.26 3,912,351
2017-11-03 $16.75 $16.95 $16.50 $16.58 $15.68 2,280,982
2017-11-02 $17.00 $17.01 $16.53 $16.71 $15.80 2,439,095
2017-11-01 $15.99 $17.18 $15.98 $16.92 $16.00 8,703,153
2017-10-31 $15.89 $16.00 $15.89 $15.99 $15.12 2,073,295
2017-10-30 $15.60 $16.00 $15.50 $15.93 $15.07 1,867,907
2017-10-27 $15.60 $15.90 $15.35 $15.73 $14.88 1,922,801
2017-10-26 $15.48 $15.72 $15.33 $15.54 $14.70 1,018,973
2017-10-25 $15.60 $15.95 $15.56 $15.65 $14.80 894,841
2017-10-24 $15.36 $15.69 $15.17 $15.57 $14.73 2,263,363
2017-10-23 $15.56 $15.62 $15.36 $15.38 $14.55 644,484
2017-10-20 $15.34 $15.61 $15.27 $15.60 $14.75 1,306,749
2017-10-19 $15.13 $15.41 $15.10 $15.33 $14.50 1,417,241
2017-10-18 $14.96 $15.93 $14.93 $15.41 $14.58 1,924,677
2017-10-17 $15.32 $15.37 $14.90 $14.96 $14.15 2,330,126
2017-10-16 $15.70 $15.96 $15.16 $15.29 $14.46 1,988,886
2017-10-13 $15.60 $16.50 $15.49 $15.63 $14.78 9,983,492
2017-10-12 $15.36 $15.78 $15.36 $15.56 $14.72 7,475,176
2017-10-11 $14.40 $15.15 $14.40 $15.08 $14.26 5,084,776
2017-10-10 $13.61 $14.96 $13.61 $14.34 $13.56 4,516,268
2017-10-09 $13.69 $13.79 $13.55 $13.58 $12.84 815,274
2017-10-06 $13.85 $14.01 $13.61 $13.61 $12.87 762,791
2017-10-05 $13.60 $13.97 $13.51 $13.84 $13.09 1,618,202
2017-10-04 $13.82 $13.83 $13.45 $13.48 $12.75 2,599,172
2017-10-03 $14.48 $14.48 $13.81 $13.81 $13.06 2,460,545
2017-10-02 $14.01 $14.47 $14.01 $14.29 $13.52 1,541,530
2017-09-29 $14.08 $14.26 $14.00 $14.04 $13.28 1,397,355
2017-09-28 $14.06 $14.17 $13.78 $14.01 $13.25 3,238,272
2017-09-27 $14.27 $14.38 $14.11 $14.29 $13.52 1,443,181
2017-09-26 $14.71 $14.79 $14.18 $14.24 $13.47 2,340,535
2017-09-25 $14.62 $14.86 $14.53 $14.64 $13.85 1,937,614
2017-09-22 $14.81 $14.96 $14.75 $14.84 $14.04 1,049,870
2017-09-21 $14.92 $15.07 $14.73 $14.96 $14.15 1,660,728
2017-09-20 $15.20 $15.21 $14.75 $14.99 $14.18 2,151,868
2017-09-19 $14.89 $15.25 $14.86 $15.17 $14.35 2,583,161
2017-09-18 $15.19 $15.19 $14.81 $14.89 $14.08 2,782,023
2017-09-15 $14.95 $15.30 $14.73 $15.07 $14.25 5,344,868
2017-09-14 $14.16 $15.37 $14.10 $14.93 $14.12 9,453,546
2017-09-13 $14.29 $14.29 $13.98 $14.21 $13.44 3,263,809
2017-09-12 $14.30 $14.41 $14.19 $14.29 $13.52 2,243,287
2017-09-11 $13.95 $14.45 $13.93 $14.29 $13.52 2,937,465
2017-09-08 $13.88 $14.00 $13.82 $13.90 $13.15 4,383,195
2017-09-07 $13.90 $13.95 $13.74 $13.91 $13.16 3,140,978
2017-09-06 $13.59 $14.13 $13.58 $13.90 $13.15 2,718,520
2017-09-05 $13.82 $13.85 $13.41 $13.54 $12.81 2,013,511
2017-09-01 $13.71 $13.93 $13.68 $13.80 $13.05 1,724,801
2017-08-31 $13.61 $13.76 $13.61 $13.65 $12.91 1,357,219
2017-08-30 $13.51 $13.77 $13.45 $13.61 $12.87 1,549,645
2017-08-29 $13.20 $13.48 $13.17 $13.43 $12.70 1,542,663
2017-08-28 $13.52 $13.76 $13.22 $13.29 $12.57 2,045,996
2017-08-25 $13.71 $13.75 $13.35 $13.49 $12.76 2,555,259
2017-08-24 $13.27 $13.69 $13.16 $13.57 $12.83 6,046,763
2017-08-23 $13.24 $13.46 $12.84 $13.14 $12.43 7,015,163
2017-08-22 $13.99 $14.12 $13.74 $14.01 $13.25 2,602,312
2017-08-21 $13.83 $13.99 $13.60 $13.90 $13.15 1,964,710
2017-08-18 $13.93 $14.00 $13.52 $13.73 $12.99 1,432,671
2017-08-17 $13.55 $13.71 $13.32 $13.36 $12.64 2,163,267
2017-08-16 $13.60 $13.69 $13.41 $13.45 $12.72 1,591,826
2017-08-15 $13.60 $13.81 $13.53 $13.62 $12.88 1,982,921
2017-08-14 $13.80 $13.97 $13.53 $13.67 $12.93 4,023,390
2017-08-11 $13.19 $13.65 $13.11 $13.25 $12.53 5,824,019
2017-08-10 $14.19 $14.32 $13.98 $14.07 $13.31 2,353,937
2017-08-09 $14.67 $14.80 $14.01 $14.32 $13.54 2,516,670
2017-08-08 $15.03 $15.03 $14.76 $14.92 $14.11 2,156,787
2017-08-07 $14.66 $15.25 $14.49 $15.03 $14.22 2,117,161
2017-08-04 $14.42 $14.69 $14.38 $14.59 $13.80 896,753
2017-08-03 $14.14 $14.44 $14.05 $14.42 $13.64 1,253,097
2017-08-02 $14.80 $14.80 $13.81 $14.25 $13.48 2,422,911
2017-08-01 $15.06 $15.14 $14.45 $14.60 $13.81 1,582,600
2017-07-31 $14.72 $15.01 $14.54 $14.98 $14.17 1,239,300
2017-07-28 $14.95 $14.95 $14.52 $14.71 $13.91 1,056,974
2017-07-27 $15.27 $15.28 $14.75 $14.95 $14.14 2,025,552
2017-07-26 $15.20 $15.43 $15.02 $15.25 $14.42 1,715,917
2017-07-25 $15.24 $15.35 $15.11 $15.11 $14.29 1,549,620
2017-07-24 $15.01 $15.28 $14.83 $15.24 $14.41 1,406,345
2017-07-21 $15.00 $15.33 $14.93 $15.04 $14.23 3,872,060
2017-07-20 $15.56 $15.85 $15.46 $15.68 $14.83 1,633,664
2017-07-19 $15.68 $15.70 $15.31 $15.56 $14.72 1,943,269
2017-07-18 $15.12 $15.50 $15.05 $15.26 $14.43 1,245,601
2017-07-17 $15.85 $15.90 $15.05 $15.05 $14.23 2,844,140
2017-07-14 $15.70 $16.04 $15.60 $15.94 $15.08 1,468,662
2017-07-13 $15.29 $15.89 $15.16 $15.64 $14.79 1,844,758
2017-07-12 $15.00 $15.47 $15.00 $15.30 $14.47 1,730,328
2017-07-11 $14.79 $15.21 $14.68 $15.01 $14.20 3,922,113
2017-07-10 $14.45 $14.85 $14.30 $14.78 $13.98 1,364,411
2017-07-07 $14.75 $14.79 $14.43 $14.45 $13.67 2,009,950
2017-07-06 $14.71 $14.78 $14.54 $14.69 $13.89 1,464,890
2017-07-05 $14.15 $14.88 $14.15 $14.67 $13.88 2,667,647
2017-07-03 $14.00 $14.25 $13.97 $14.16 $13.39 909,760
2017-06-30 $14.10 $14.13 $13.93 $13.96 $13.20 803,689
2017-06-29 $14.12 $14.19 $13.71 $14.03 $13.27 1,899,676
2017-06-28 $14.07 $14.20 $13.95 $14.01 $13.25 2,003,814
2017-06-27 $14.30 $14.45 $13.90 $13.93 $13.18 1,456,563
2017-06-26 $14.35 $14.47 $14.16 $14.44 $13.66 2,739,726
2017-06-23 $14.25 $14.35 $14.17 $14.34 $13.56 1,524,699
2017-06-22 $14.00 $14.39 $13.95 $14.26 $13.49 3,430,736
2017-06-21 $14.07 $14.14 $13.95 $14.00 $13.24 1,789,357
2017-06-20 $14.36 $14.40 $14.01 $14.16 $13.39 1,910,591
2017-06-19 $14.37 $14.40 $14.20 $14.30 $13.53 1,408,432
2017-06-16 $14.02 $14.32 $13.98 $14.32 $13.54 2,280,762
2017-06-15 $14.52 $14.58 $14.04 $14.21 $13.44 2,059,939
2017-06-14 $14.80 $14.95 $14.65 $14.79 $13.99 1,031,700
2017-06-13 $14.63 $14.92 $14.62 $14.89 $14.08 1,923,162
2017-06-12 $14.41 $14.68 $14.33 $14.65 $13.86 1,778,103
2017-06-09 $14.47 $14.88 $14.47 $14.53 $13.74 2,885,314
2017-06-08 $15.33 $15.57 $14.47 $14.47 $13.69 3,241,112
2017-06-07 $14.58 $14.82 $14.58 $14.76 $13.96 1,448,868
2017-06-06 $14.60 $14.70 $14.50 $14.60 $13.81 850,430
2017-06-05 $14.55 $14.75 $14.49 $14.65 $13.86 1,146,219
2017-06-02 $14.79 $14.86 $14.59 $14.59 $13.80 1,219,611
2017-06-01 $14.47 $14.78 $14.33 $14.69 $13.89 2,834,765
2017-05-31 $14.02 $14.41 $13.77 $14.29 $13.52 2,505,040
2017-05-30 $14.25 $14.41 $14.07 $14.14 $13.37 1,795,942
2017-05-26 $14.26 $14.40 $14.23 $14.33 $13.55 1,211,572
2017-05-25 $14.50 $14.60 $14.18 $14.26 $13.49 673,758
2017-05-24 $14.33 $14.75 $14.20 $14.50 $13.71 2,134,474
2017-05-23 $14.52 $14.53 $13.98 $14.44 $13.66 3,225,855
2017-05-22 $14.27 $15.00 $14.21 $14.49 $13.70 6,220,432
2017-05-19 $13.38 $14.14 $13.31 $14.00 $13.24 2,965,260
2017-05-18 $13.41 $13.73 $12.91 $13.30 $12.58 6,095,981
2017-05-17 $14.66 $14.66 $13.90 $14.05 $13.29 3,163,568
2017-05-16 $14.34 $14.37 $14.03 $14.27 $13.50 2,933,856
2017-05-15 $14.70 $14.70 $14.21 $14.35 $13.57 1,431,289
2017-05-12 $14.20 $14.69 $13.74 $14.60 $13.81 3,083,529
2017-05-11 $13.99 $14.20 $13.50 $14.08 $13.32 2,986,870
2017-05-10 $14.60 $14.62 $13.61 $14.03 $13.27 3,028,152
2017-05-09 $14.16 $14.63 $14.16 $14.55 $13.76 2,706,998
2017-05-08 $13.73 $14.27 $13.60 $14.11 $13.35 2,380,037
2017-05-05 $13.77 $13.90 $13.66 $13.82 $13.07 1,178,313
2017-05-04 $13.66 $13.92 $13.52 $13.84 $13.09 1,295,550
2017-05-03 $14.00 $14.05 $13.52 $13.70 $12.96 3,058,036
2017-05-02 $13.78 $14.09 $13.60 $14.01 $13.25 2,746,162
2017-05-01 $13.96 $14.07 $13.46 $13.50 $12.77 2,728,357
2017-04-28 $13.84 $14.25 $13.75 $13.93 $13.18 3,342,787
2017-04-27 $13.41 $13.68 $13.23 $13.59 $12.85 1,585,083
2017-04-26 $13.27 $13.43 $13.19 $13.41 $12.68 1,535,903
2017-04-25 $13.08 $13.24 $12.97 $13.23 $12.51 1,474,569
2017-04-24 $13.17 $13.29 $12.86 $13.08 $12.37 1,548,185
2017-04-21 $12.95 $13.28 $12.83 $13.01 $12.31 1,946,026
2017-04-20 $12.78 $12.92 $12.75 $12.82 $12.13 1,967,766
2017-04-19 $12.78 $12.95 $12.68 $12.76 $12.07 2,171,589
2017-04-18 $12.92 $12.94 $12.52 $12.65 $11.96 1,832,620
2017-04-17 $12.70 $13.10 $12.68 $13.02 $12.31 1,465,488
2017-04-13 $12.61 $13.10 $12.51 $12.63 $11.95 1,996,252
2017-04-12 $12.47 $12.68 $12.46 $12.56 $11.88 1,039,725
2017-04-11 $12.30 $12.77 $12.28 $12.63 $11.95 2,635,202
2017-04-10 $11.96 $12.50 $11.96 $12.39 $11.72 3,930,055
2017-04-07 $11.99 $12.03 $11.92 $11.97 $11.32 2,104,854
2017-04-06 $12.40 $12.56 $11.91 $12.06 $11.41 3,309,245
2017-04-05 $12.52 $12.70 $12.38 $12.40 $11.73 2,254,652
2017-04-04 $12.31 $12.45 $12.13 $12.41 $11.74 3,995,056
2017-04-03 $13.04 $13.19 $12.03 $12.30 $11.63 4,524,587
2017-03-31 $13.00 $13.13 $12.85 $13.09 $12.38 3,114,385
2017-03-30 $13.18 $13.48 $12.96 $13.01 $12.31 4,342,726
2017-03-29 $12.89 $13.35 $12.78 $13.27 $12.55 1,564,660
2017-03-28 $12.67 $13.00 $12.65 $12.88 $12.18 1,564,125
2017-03-27 $12.46 $12.72 $12.45 $12.63 $11.95 2,887,129
2017-03-24 $12.50 $12.85 $12.50 $12.67 $11.98 1,452,189
2017-03-23 $12.51 $12.74 $12.41 $12.45 $11.78 895,211
2017-03-22 $12.50 $12.51 $12.24 $12.50 $11.82 741,544
2017-03-21 $12.80 $12.90 $12.45 $12.50 $11.82 2,966,898
2017-03-20 $12.91 $12.99 $12.70 $12.79 $12.10 766,917
2017-03-17 $12.82 $12.90 $12.48 $12.69 $12.00 2,186,481
2017-03-16 $13.17 $13.19 $12.85 $12.88 $12.18 3,536,405
2017-03-15 $12.52 $13.14 $12.46 $13.10 $12.39 5,697,148
2017-03-14 $12.03 $12.65 $11.81 $12.45 $11.78 2,112,180
2017-03-13 $11.35 $12.06 $11.31 $11.96 $11.31 4,163,585
2017-03-10 $11.51 $11.67 $11.14 $11.23 $10.62 5,656,637
2017-03-09 $12.23 $12.23 $11.51 $11.57 $10.94 3,993,214
2017-03-08 $12.43 $12.44 $12.16 $12.19 $11.53 2,605,930
2017-03-07 $13.05 $13.12 $12.14 $12.29 $11.62 3,019,962
2017-03-06 $13.05 $13.10 $12.88 $12.96 $12.26 1,836,838
2017-03-03 $12.95 $13.28 $12.90 $13.02 $12.31 3,905,781
2017-03-02 $13.18 $13.33 $13.00 $13.00 $12.30 2,084,092
2017-03-01 $13.30 $13.41 $13.00 $13.10 $12.39 3,769,962
2017-02-28 $13.50 $13.54 $12.25 $12.89 $12.19 14,650,944
2017-02-27 $14.25 $14.76 $14.25 $14.57 $13.78 4,393,757
2017-02-24 $14.00 $14.35 $14.00 $14.15 $13.38 1,075,928
2017-02-23 $14.48 $14.50 $14.02 $14.11 $13.35 1,787,894
2017-02-22 $14.22 $14.43 $14.05 $14.42 $13.64 1,574,897
2017-02-21 $14.55 $14.70 $14.05 $14.23 $13.46 2,225,750
2017-02-17 $13.90 $14.03 $13.81 $14.01 $13.25 834,477
2017-02-16 $14.27 $14.48 $13.75 $13.99 $13.23 3,269,534
2017-02-15 $13.30 $14.48 $13.23 $14.27 $13.50 4,378,700
2017-02-14 $13.05 $13.24 $12.81 $13.08 $12.37 2,195,647
2017-02-13 $12.38 $13.15 $12.35 $13.04 $12.33 2,122,569
2017-02-10 $12.30 $12.69 $12.20 $12.41 $11.74 1,727,224
2017-02-09 $12.64 $12.65 $12.22 $12.26 $11.60 1,450,730
2017-02-08 $12.66 $12.66 $12.49 $12.58 $11.90 1,560,391
2017-02-07 $12.53 $12.78 $12.33 $12.64 $11.96 2,289,425
2017-02-06 $12.30 $12.57 $12.28 $12.39 $11.72 1,242,510
2017-02-03 $12.59 $12.59 $12.20 $12.24 $11.58 1,238,032
2017-02-02 $12.66 $12.81 $12.50 $12.53 $11.85 1,511,336
2017-02-01 $12.52 $12.78 $12.50 $12.77 $12.08 1,099,580
2017-01-31 $12.28 $12.47 $12.24 $12.47 $11.79 839,950
2017-01-30 $12.34 $12.44 $12.11 $12.34 $11.67 771,988
2017-01-27 $12.44 $12.53 $12.14 $12.42 $11.75 1,199,009
2017-01-26 $13.00 $13.06 $12.18 $12.31 $11.64 2,888,690
2017-01-25 $13.34 $13.55 $12.81 $12.89 $12.19 2,424,733
2017-01-24 $13.66 $13.75 $13.15 $13.29 $12.57 1,478,691
2017-01-23 $13.74 $13.90 $13.41 $13.46 $12.73 1,110,868
2017-01-20 $13.55 $13.80 $13.44 $13.60 $12.86 1,878,664
2017-01-19 $13.26 $13.60 $12.90 $13.57 $12.83 3,111,991
2017-01-18 $13.05 $13.25 $12.91 $13.21 $12.49 1,589,366
2017-01-17 $12.89 $13.41 $12.82 $12.92 $12.22 2,141,142
2017-01-13 $13.11 $13.12 $12.83 $12.84 $12.14 1,436,434
2017-01-12 $13.76 $13.86 $13.00 $13.26 $12.54 1,287,933
2017-01-11 $13.54 $13.80 $13.23 $13.65 $12.91 1,863,293
2017-01-10 $13.03 $13.84 $12.95 $13.53 $12.80 2,196,793
2017-01-09 $13.33 $13.35 $12.90 $13.00 $12.30 1,226,168
2017-01-06 $13.04 $13.54 $13.02 $13.34 $12.62 2,212,558
2017-01-05 $12.32 $13.10 $12.32 $12.97 $12.27 4,092,961
2017-01-04 $12.16 $12.50 $12.12 $12.27 $11.61 1,975,320
2017-01-03 $12.21 $12.29 $12.12 $12.19 $11.53 2,293,658
2016-12-30 $12.50 $12.55 $12.01 $12.07 $11.42 3,146,519
2016-12-29 $12.41 $12.58 $12.28 $12.44 $11.77 2,447,237
2016-12-28 $12.70 $12.76 $12.09 $12.31 $11.64 2,850,496
2016-12-27 $12.52 $12.79 $12.36 $12.59 $11.91 1,817,528
2016-12-23 $12.94 $12.95 $12.50 $12.57 $11.89 854,889
2016-12-22 $13.07 $13.20 $12.82 $12.91 $12.21 1,301,925
2016-12-21 $13.06 $13.27 $13.06 $13.16 $12.45 1,013,686
2016-12-20 $12.70 $13.25 $12.67 $13.09 $12.38 1,309,168
2016-12-19 $12.65 $12.86 $12.40 $12.67 $11.98 1,112,774
2016-12-16 $12.85 $12.91 $12.48 $12.64 $11.96 2,292,875
2016-12-15 $13.05 $13.16 $12.88 $12.91 $12.21 1,041,807
2016-12-14 $12.80 $13.24 $12.75 $13.17 $12.46 2,946,029
2016-12-13 $13.50 $13.50 $12.75 $12.83 $12.13 4,004,386
2016-12-12 $14.25 $14.25 $13.32 $13.36 $12.64 1,996,803
2016-12-09 $14.32 $14.41 $14.06 $14.13 $13.36 1,160,149
2016-12-08 $13.61 $14.56 $13.56 $14.46 $13.68 3,036,745
2016-12-07 $13.65 $13.74 $13.37 $13.56 $12.83 2,198,603
2016-12-06 $13.56 $13.62 $13.50 $13.58 $12.84 1,832,313
2016-12-05 $14.00 $14.08 $13.38 $13.48 $12.75 3,167,162
2016-12-02 $14.50 $14.61 $13.80 $13.83 $13.08 3,014,934
2016-12-01 $15.04 $15.19 $14.60 $14.61 $13.82 2,493,402
2016-11-30 $15.98 $16.00 $15.05 $15.13 $14.31 4,132,962
2016-11-29 $16.07 $16.15 $15.02 $15.63 $14.78 4,114,204
2016-11-28 $15.96 $16.00 $15.57 $15.81 $14.95 2,098,079
2016-11-25 $15.45 $15.99 $15.40 $15.90 $15.04 1,313,211
2016-11-23 $15.25 $15.47 $15.01 $15.32 $14.49 2,328,836
2016-11-22 $16.00 $16.03 $15.03 $15.07 $14.25 3,633,159
2016-11-21 $16.65 $16.90 $15.81 $15.89 $15.03 4,361,050
2016-11-18 $15.54 $16.49 $15.52 $16.30 $15.42 3,806,098
2016-11-17 $14.75 $15.35 $14.61 $15.26 $14.43 3,598,340
2016-11-16 $14.45 $14.72 $14.43 $14.61 $13.82 1,354,542
2016-11-15 $14.42 $14.63 $14.32 $14.48 $13.70 3,027,180
2016-11-14 $14.72 $14.89 $14.27 $14.29 $13.52 3,205,567
2016-11-11 $14.60 $14.60 $14.18 $14.58 $13.79 2,051,168
2016-11-10 $14.69 $14.82 $14.43 $14.50 $13.71 3,791,638
2016-11-09 $15.02 $15.28 $14.15 $14.32 $13.54 4,002,053
2016-11-08 $15.49 $15.51 $15.32 $15.44 $14.60 1,799,774
2016-11-07 $15.33 $15.55 $15.20 $15.43 $14.59 2,959,085
2016-11-04 $15.90 $15.90 $15.14 $15.20 $14.38 2,848,352
2016-11-03 $16.05 $16.05 $15.78 $15.99 $15.12 2,318,106
2016-11-02 $16.33 $16.39 $15.82 $16.00 $15.13 4,430,137
2016-11-01 $17.00 $17.05 $15.55 $16.00 $15.13 9,863,256
2016-10-31 $17.19 $17.19 $16.85 $16.93 $16.01 3,226,590
2016-10-28 $16.79 $17.25 $16.68 $16.99 $16.07 12,644,761
2016-10-27 $18.40 $18.45 $16.50 $16.57 $15.67 55,328,699

ZTO Express (Cayman) Inc (ZTO) News Headlines

Recent ZTO Express (Cayman) Inc (ZTO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.