04/08/2019 48.88 49.90 47.89 2,475,743 121,074,491
04/09/2019 47.91 49.04 47.75 5,933,493 286,497,805
04/10/2019 46.90 48.16 46.11 6,269,923 294,150,126
04/11/2019 46.48 46.91 46.00 1,186,512 55,126,595
04/12/2019 45.86 46.74 45.55 1,499,958 68,847,596
04/15/2019 44.68 45.84 44.13 5,947,569 265,905,363
04/16/2019 45.84 46.29 44.86 3,651,393 167,026,991
04/17/2019 45.79 46.13 45.18 3,131,889 143,053,181
04/22/2019 46.15 46.65 45.61 1,591,457 73,484,619
04/23/2019 45.02 46.31 44.88 3,114,667 142,370,743
04/24/2019 44.96 45.10 44.23 2,395,663 107,521,014
04/25/2019 44.77 45.15 44.40 3,620,215 162,182,199
04/26/2019 44.67 45.38 44.55 2,253,918 100,961,162
04/29/2019 44.34 44.94 42.98 3,458,941 152,275,454
04/30/2019 44.01 44.49 43.90 3,123,701 137,655,766
05/02/2019 43.65 44.55 43.53 1,719,277 75,569,626
05/03/2019 44.25 44.63 43.52 1,679,958 74,099,648
05/06/2019 44.52 44.59 43.53 1,536,815 67,765,187
05/07/2019 43.75 44.41 43.60 2,616,784 114,611,949
05/08/2019 43.53 44.35 43.46 2,570,323 112,536,552
05/09/2019 43.02 43.83 42.96 2,581,439 111,321,109
05/10/2019 41.88 43.09 41.76 3,369,857 142,229,687
05/13/2019 41.78 41.98 40.45 2,897,520 119,891,977
05/14/2019 41.75 41.98 41.31 3,150,858 131,268,041
05/15/2019 43.16 43.38 41.29 5,474,210 232,768,303
05/16/2019 42.57 43.35 42.16 2,243,527 95,504,491
05/17/2019 42.52 42.97 41.51 2,261,750 95,594,554
05/20/2019 42.54 42.73 41.76 1,557,122 65,910,598
05/21/2019 43.29 43.44 41.97 4,121,488 177,194,727
05/22/2019 43.54 43.67 42.99 3,514,855 152,287,119
05/23/2019 42.69 43.74 42.54 10,113,726 430,601,296
05/24/2019 42.20 42.98 41.77 2,420,182 102,081,582
05/27/2019 41.61 41.97 41.52 798,467 33,232,037
05/28/2019 41.10 42.17 40.86 7,206,468 297,657,453
05/29/2019 41.93 42.00 40.82 2,072,042 86,353,353
05/30/2019 42.29 42.69 41.58 2,032,254 85,633,285
05/31/2019 41.01 41.99 40.80 6,292,364 261,311,668
06/03/2019 40.60 41.79 40.16 6,582,450 269,107,546
06/04/2019 41.10 41.41 40.70 2,410,838 99,059,962
06/05/2019 41.02 41.36 40.57 4,108,954 168,507,427
06/06/2019 40.77 41.12 40.36 943,948 38,375,606
06/07/2019 41.63 41.73 40.77 773,770 32,036,692
06/10/2019 42.72 42.83 41.96 3,778,645 160,517,583
06/11/2019 42.53 43.17 42.30 1,861,142 79,349,031
06/12/2019 41.81 42.45 41.38 3,789,760 158,040,814
06/13/2019 41.13 41.98 40.94 2,409,452 99,325,582
06/14/2019 41.06 41.40 40.53 1,819,341 74,426,793
06/17/2019 41.16 41.45 40.77 2,360,193 97,050,799
06/18/2019 41.62 41.77 40.92 1,442,129 59,852,603
06/19/2019 41.74 41.85 41.38 1,426,792 59,471,209
06/20/2019 42.57 42.75 41.92 2,396,153 101,934,553
06/21/2019 41.63 42.65 41.51 7,500,621 312,450,811
06/24/2019 41.32 41.70 41.12 1,797,067 74,253,921
06/25/2019 41.13 41.61 41.07 3,936,514 162,110,321
06/26/2019 40.72 41.56 40.65 3,364,381 137,568,527
06/27/2019 40.43 41.00 40.28 6,231,541 252,813,181
06/28/2019 40.29 40.84 40.11 2,557,762 103,008,978
07/01/2019 41.88 41.96 40.42 4,172,483 171,957,417
07/02/2019 42.72 43.13 41.68 5,222,943 222,382,563
07/03/2019 42.91 43.40 42.66 2,606,015 111,759,535
07/04/2019 42.65 42.93 42.40 305,675 13,039,400
07/05/2019 43.03 43.34 42.55 1,180,421 50,723,377
07/08/2019 43.19 43.65 42.36 1,694,220 73,161,616
07/09/2019 43.12 43.68 42.18 2,706,313 116,689,095
07/10/2019 42.99 43.44 42.35 2,202,778 94,646,870
07/11/2019 42.64 43.38 42.50 2,012,639 85,806,331
07/12/2019 41.52 42.67 41.03 2,556,067 106,385,883
07/15/2019 41.19 41.74 40.16 3,035,802 125,018,793
07/16/2019 42.16 42.27 41.21 3,324,975 138,564,741
07/17/2019 41.54 42.28 41.43 3,320,631 138,511,378
07/18/2019 40.20 41.67 39.17 3,039,260 124,222,986
07/19/2019 40.66 41.24 40.17 2,537,941 103,152,363
07/22/2019 39.14 41.01 39.05 2,700,861 107,492,436
07/23/2019 37.78 39.31 37.55 4,937,345 189,331,724
07/24/2019 38.19 39.00 37.52 3,288,012 126,088,787
07/25/2019 39.00 39.07 37.01 4,213,097 161,592,502
07/26/2019 38.20 39.08 37.70 2,632,693 100,611,724
07/29/2019 37.53 38.19 36.81 3,802,379 141,699,481
07/30/2019 36.44 37.74 36.21 2,963,804 108,707,897
07/31/2019 35.11 37.07 34.69 7,405,121 263,077,601
08/01/2019 34.17 35.15 33.86 5,000,555 172,415,857
08/02/2019 34.14 34.68 33.80 3,046,267 104,145,280
08/05/2019 32.87 34.03 32.68 5,651,896 187,854,514
08/06/2019 33.04 33.47 32.57 5,704,330 188,766,838
08/07/2019 33.31 33.84 32.71 5,798,719 193,099,570
08/08/2019 33.51 33.95 33.03 5,038,321 168,956,594
08/09/2019 32.59 33.55 32.50 2,463,301 80,715,849
08/12/2019 32.14 32.59 31.83 2,595,290 83,565,923
08/13/2019 32.33 33.45 32.00 4,070,872 133,892,791
08/14/2019 31.56 32.23 31.33 5,202,660 165,566,391
08/15/2019 31.63 31.98 31.02 5,874,492 184,864,235
08/16/2019 32.00 32.43 31.24 5,696,293 182,268,194
08/19/2019 32.95 33.38 32.08 4,153,393 137,107,876
08/20/2019 34.21 34.34 32.81 4,349,107 147,696,421
08/21/2019 34.96 35.47 34.00 7,963,680 277,524,498
08/22/2019 34.42 35.68 34.25 5,948,503 207,205,034
08/23/2019 33.25 34.34 33.08 5,318,467 178,060,217
08/26/2019 33.21 33.65 32.59 3,693,851 122,396,821
08/27/2019 33.81 34.27 33.47 7,579,933 256,774,258
08/28/2019 34.78 34.93 33.98 7,134,566 248,304,489
08/29/2019 35.68 35.74 34.59 7,284,346 256,545,691
08/30/2019 36.75 37.04 35.56 6,912,335 252,039,792
09/02/2019 36.88 37.00 36.07 1,413,959 52,011,886
09/03/2019 35.86 37.00 35.81 3,485,974 126,049,385
09/04/2019 36.30 36.89 35.58 4,870,556 176,996,422
09/05/2019 36.96 37.05 36.22 2,126,440 78,172,017
09/06/2019 38.09 38.50 37.05 4,486,661 170,497,388
09/09/2019 38.92 39.39 38.25 3,652,938 141,664,085
09/10/2019 38.62 39.19 38.17 4,684,220 181,898,375
09/11/2019 38.44 38.99 37.94 3,696,084 142,155,806
09/12/2019 39.02 39.19 38.52 1,706,268 66,485,338
09/13/2019 39.07 39.38 38.99 2,085,276 81,506,172
09/17/2019 39.72 40.61 38.76 3,736,894 147,927,811
09/18/2019 39.36 39.72 39.06 4,986,427 195,774,556
09/19/2019 38.41 39.72 38.27 3,089,771 119,365,908
09/20/2019 39.25 39.56 38.18 15,873,480 621,539,576
09/23/2019 38.39 39.23 38.29 2,270,641 87,477,901
09/24/2019 38.18 38.68 37.95 3,197,366 121,844,420
09/25/2019 38.14 38.40 37.76 3,321,308 126,299,314
09/26/2019 38.22 38.33 37.92 2,868,947 109,171,202
09/27/2019 38.24 38.69 38.03 3,887,186 148,498,714
09/30/2019 38.51 38.69 38.20 3,863,328 148,203,477
10/01/2019 38.84 39.04 38.30 2,144,906 82,799,461
10/02/2019 38.59 38.87 38.28 4,260,587 164,039,830
10/03/2019 38.51 38.84 38.26 2,090,380 80,504,021
10/04/2019 38.73 39.00 38.41 1,890,551 73,264,669
10/07/2019 38.51 38.78 38.31 1,572,373 60,605,956
10/08/2019 38.51 38.98 38.31 3,766,493 145,136,219
10/09/2019 38.73 38.90 38.46 9,156,280 354,400,574
10/10/2019 38.74 39.15 38.70 3,517,935 137,005,821
10/11/2019 39.20 39.39 38.85 2,566,615 100,497,111
10/14/2019 39.29 39.40 38.98 1,291,135 50,618,549
10/15/2019 40.43 40.52 39.00 3,797,465 152,109,116
10/16/2019 41.94 42.34 39.91 5,596,728 229,959,159
10/17/2019 42.87 42.99 41.81 6,634,945 282,758,069
10/18/2019 42.52 42.99 42.20 4,512,558 192,013,266
10/21/2019 42.28 42.99 41.92 3,828,210 162,588,755
10/22/2019 42.63 42.93 42.41 6,147,454 262,123,792
10/23/2019 41.13 42.75 40.89 4,977,020 206,848,302
10/24/2019 42.34 42.75 41.50 4,279,086 180,930,288
10/25/2019 42.12 42.56 41.85 2,796,390 117,509,994
10/28/2019 42.04 42.41 41.55 1,699,747 71,351,502
10/29/2019 41.56 42.33 41.40 3,398,883 142,209,843
10/30/2019 42.21 42.30 41.06 1,665,209 69,745,069
10/31/2019 41.51 42.29 41.42 2,502,536 104,181,120
11/01/2019 41.23 42.26 40.94 1,509,547 62,336,222
11/04/2019 42.03 42.24 41.22 1,690,391 70,951,358
11/05/2019 42.02 42.20 41.58 1,901,902 79,874,886
11/06/2019 42.85 42.95 41.87 2,364,232 100,609,313
11/07/2019 43.30 43.48 42.85 2,497,543 107,804,952
11/08/2019 43.23 43.49 43.00 1,558,520 67,284,637
11/11/2019 42.70 43.04 42.09 3,031,909 129,193,850
11/12/2019 42.92 43.12 42.27 4,149,644 177,529,394
11/13/2019 42.17 42.88 42.03 6,966,570 297,442,968
11/14/2019 41.78 42.55 41.47 2,956,538 123,871,441
11/15/2019 42.44 42.49 41.85 754,195 31,909,406
11/19/2019 43.70 43.87 42.22 4,101,461 176,450,800
11/20/2019 43.57 44.47 43.18 3,323,730 144,660,186
11/21/2019 43.36 43.63 43.18 2,144,590 92,979,148
11/22/2019 43.89 43.94 43.38 1,235,434 54,126,122
11/25/2019 42.99 44.53 42.83 1,867,696 80,692,267
11/26/2019 43.38 43.67 42.12 4,858,995 209,554,920
11/27/2019 43.24 43.74 42.57 963,667 41,660,958
11/28/2019 43.22 43.50 42.53 649,388 27,889,558
11/29/2019 42.68 43.20 42.31 1,986,223 84,742,900
12/02/2019 41.94 42.86 41.81 2,786,408 117,421,558
12/03/2019 40.94 41.72 40.70 1,738,829 71,358,020
12/04/2019 40.79 41.65 40.72 1,512,939 62,082,719
12/05/2019 40.93 41.28 40.32 2,894,547 118,113,430
12/06/2019 40.94 41.12 40.27 1,643,895 66,832,019
12/09/2019 40.99 41.69 40.60 1,223,681 50,270,960
12/10/2019 41.27 42.19 41.16 1,032,896 42,808,373
12/11/2019 41.10 41.77 40.86 4,019,159 164,977,534
12/13/2019 42.19 43.15 41.27 2,840,647 120,235,186
12/16/2019 42.83 43.09 42.03 1,001,325 42,618,989
12/17/2019 42.47 43.02 42.17 2,198,662 93,551,397
12/18/2019 42.14 42.93 42.02 2,769,954 116,975,622
12/19/2019 41.83 42.42 41.21 2,047,399 85,291,733
12/20/2019 41.51 41.98 40.81 6,004,785 249,427,211
12/23/2019 41.76 42.14 41.24 1,105,921 46,138,325
12/24/2019 41.87 42.21 41.16 542,282 22,764,252
12/26/2019 41.80 42.18 41.21 293,209 12,213,423
12/27/2019 40.76 42.00 40.55 1,107,888 45,401,034
12/30/2019 40.71 41.01 40.50 1,403,956 57,152,255
12/31/2019 40.32 40.87 40.20 659,830 26,685,366
01/02/2020 41.40 41.55 40.57 1,550,343 63,981,184
01/03/2020 42.03 42.38 40.90 1,425,305 59,630,463
01/06/2020 41.96 42.52 41.15 1,479,817 62,293,815
01/07/2020 40.45 41.79 40.36 2,131,632 86,798,004
01/08/2020 40.02 40.70 39.92 2,919,509 117,054,974
01/09/2020 39.98 40.27 39.52 1,967,817 78,503,267
01/10/2020 45.43 45.43 39.97 2,393,978 98,732,674
01/13/2020 48.98 51.80 47.75 19,512,928 963,542,299
01/14/2020 48.95 49.61 48.50 4,535,317 221,822,264
01/15/2020 47.41 49.00 46.66 6,782,511 324,926,979
01/16/2020 48.17 48.83 47.65 1,374,841 66,165,395
01/17/2020 48.04 48.40 47.25 2,956,554 141,332,802
01/20/2020 48.58 48.99 48.15 767,384 37,297,546
01/21/2020 47.85 48.69 47.50 1,350,804 64,665,878
01/22/2020 47.56 48.70 47.30 2,026,709 96,964,485
01/23/2020 47.80 48.14 46.89 3,066,251 145,901,586
01/24/2020 47.01 48.09 46.76 1,028,447 48,654,342
01/27/2020 46.37 46.61 45.51 2,511,578 116,208,565
01/28/2020 46.94 47.45 46.37 2,647,145 124,294,921
01/29/2020 46.98 47.63 46.51 2,053,566 96,522,292
01/30/2020 46.35 47.27 45.62 2,556,848 119,319,666
01/31/2020 44.21 46.24 43.51 4,721,490 211,757,028
02/04/2020 46.80 47.79 44.65 2,780,193 129,645,529
02/05/2020 46.87 47.78 45.81 3,146,963 148,041,506
02/06/2020 46.56 47.28 46.30 2,109,215 98,512,568
02/07/2020 46.14 46.72 45.85 1,769,017 82,165,224
02/10/2020 45.65 46.79 45.50 2,186,188 100,317,822
02/11/2020 45.63 46.75 45.48 2,435,520 111,813,214
02/12/2020 45.32 46.70 45.15 3,796,025 173,938,459
02/13/2020 44.33 45.06 44.19 4,125,825 183,313,119
02/14/2020 45.05 45.29 44.39 2,487,826 111,993,367
02/17/2020 45.55 45.86 44.50 394,387 17,811,776
02/18/2020 45.10 45.79 44.50 1,881,403 84,539,430
02/19/2020 44.96 45.70 44.51 2,978,643 134,347,618
02/20/2020 43.43 45.37 42.69 2,228,011 97,431,377
02/21/2020 42.38 43.43 42.23 2,619,162 111,388,328
02/24/2020 40.98 41.69 40.36 2,948,687 120,930,267
02/25/2020 40.91 41.62 40.71 2,542,157 104,521,632
02/26/2020 40.64 42.50 40.46 3,242,971 133,840,840
02/27/2020 38.85 40.43 38.61 6,688,175 262,571,036
02/28/2020 38.49 38.75 37.00 6,228,524 237,010,706
03/02/2020 41.29 41.63 38.64 4,439,936 181,935,385
03/03/2020 41.71 43.80 41.01 5,383,137 227,629,069
03/04/2020 42.39 42.99 41.76 2,865,246 120,992,123
03/05/2020 40.58 42.16 40.20 2,111,428 86,893,473
03/06/2020 37.47 40.20 37.11 7,016,587 271,492,784
03/09/2020 34.10 35.68 33.20 6,932,804 240,003,706
03/10/2020 34.58 35.40 34.29 3,407,018 117,812,379
03/11/2020 32.62 34.09 32.21 4,383,583 143,011,768
03/12/2020 31.17 32.40 27.20 6,140,908 184,713,841
03/13/2020 33.29 34.60 31.51 5,552,405 187,093,218
03/17/2020 30.48 32.65 29.10 10,369,928 314,818,515
03/18/2020 25.35 29.45 24.40 9,017,425 244,919,481
03/19/2020 26.58 26.99 25.01 7,906,130 204,315,618
03/20/2020 27.00 27.35 25.91 14,502,984 389,779,105
03/23/2020 25.20 27.13 23.80 4,725,111 118,249,146
03/24/2020 25.68 27.21 25.24 10,037,448 261,914,004
03/25/2020 25.80 26.35 25.50 12,275,580 319,065,117
03/26/2020 28.57 28.89 25.80 3,437,931 96,898,649
03/27/2020 28.10 29.20 27.06 2,712,777 76,377,321
03/30/2020 26.37 28.26 26.15 2,742,273 73,084,560
03/31/2020 26.09 27.50 26.00 4,219,349 112,703,148
04/01/2020 25.76 26.83 25.32 2,737,316 70,684,522
04/02/2020 26.18 26.66 25.58 5,851,823 153,002,512
04/03/2020 26.00 26.35 25.72 4,085,550 106,325,686
04/06/2020 26.26 27.40 26.17 2,104,332 55,657,761