AECOM (ACM) Exchange: NYSE

Data as of May 17, 2022

$65.81 ($0.05) 0.08%

AECOM - Daily Information
Click for more stock information on AECOM.
Daily Information Data
Date May 17, 2022
Open $65.26
Previous Close $65.81
High $66.74
Low $64.16
Adjusted Open $65.26
Previous Adjusted Close $65.81
Adjusted High $66.74
Adjusted Low $64.16

About AECOM (ACM)

AECOM is the world’s trusted infrastructure consulting firm, delivering professional services throughout the project lifecycle – from planning, design and engineering to program and construction management. On projects spanning transportation, buildings, water, new energy, and the environment, our public- and private-sector clients trust us to solve their most complex challenges. Our teams are driven by a common purpose to deliver a better world through our unrivaled technical expertise and innovation, a culture of equity, diversity and inclusion, and a commitment to environmental, social and governance priorities. AECOM is a Fortune 500 firm and its Professional Services business had revenue of $13.3 billion in fiscal year 2021. See how we are delivering sustainable legacies for generations to come at aecom.com and @AECOM.

Historical Stock Data for AECOM (ACM)

Date Open High Low Close Adj.Close Volume
2022-05-10 $65.26 $66.74 $64.16 $65.81 $65.81 1,116,132
2022-05-09 $69.60 $71.26 $65.44 $65.76 $65.76 1,083,302
2022-05-06 $71.06 $71.31 $69.50 $71.17 $71.17 1,047,560
2022-05-05 $73.00 $73.14 $70.81 $71.59 $71.59 783,410
2022-05-04 $71.29 $72.94 $70.47 $72.79 $72.79 1,226,285
2022-05-03 $70.32 $71.40 $69.91 $70.80 $70.80 740,933
2022-05-02 $70.39 $71.11 $68.72 $70.40 $70.40 620,890
2022-04-29 $71.17 $72.37 $70.36 $70.56 $70.56 503,577
2022-04-28 $71.89 $72.35 $70.50 $71.75 $71.75 690,155
2022-04-27 $71.70 $72.40 $70.92 $71.59 $71.59 572,007
2022-04-26 $72.06 $72.70 $71.15 $71.17 $71.17 742,004
2022-04-25 $71.95 $72.31 $70.43 $72.24 $72.24 580,556
2022-04-22 $75.98 $76.05 $72.52 $72.58 $72.58 1,113,458
2022-04-21 $78.98 $79.19 $76.06 $76.34 $76.34 433,505
2022-04-20 $78.79 $79.55 $77.81 $78.05 $78.05 1,001,982
2022-04-19 $77.53 $78.74 $77.41 $78.34 $78.34 353,248
2022-04-18 $75.93 $77.63 $75.71 $77.15 $77.15 499,841
2022-04-14 $76.15 $76.90 $75.88 $76.28 $76.28 384,898
2022-04-13 $75.02 $75.83 $74.37 $75.79 $75.79 1,128,993
2022-04-12 $75.28 $77.03 $75.06 $75.55 $75.55 1,150,148
2022-04-11 $75.32 $75.60 $74.47 $74.64 $74.64 538,648
2022-04-08 $76.27 $76.48 $75.27 $75.52 $75.52 638,180
2022-04-07 $73.53 $76.59 $73.42 $76.01 $76.01 1,601,844
2022-04-06 $74.50 $75.08 $73.69 $74.37 $74.37 706,582
2022-04-05 $75.47 $76.46 $74.89 $75.34 $75.34 683,801
2022-04-04 $77.41 $77.77 $75.66 $75.89 $75.74 716,217
2022-04-01 $77.79 $78.20 $77.30 $77.60 $77.45 785,241
2022-03-31 $77.92 $78.63 $76.77 $76.81 $76.66 690,592
2022-03-30 $79.10 $79.76 $77.92 $78.24 $78.08 361,245
2022-03-29 $79.79 $79.97 $78.43 $78.87 $78.71 694,813
2022-03-28 $79.01 $79.08 $78.11 $78.51 $78.35 519,681
2022-03-25 $78.36 $79.57 $78.21 $79.56 $79.40 487,494
2022-03-24 $77.20 $78.37 $76.71 $78.34 $78.18 585,651
2022-03-23 $78.17 $78.47 $76.76 $77.08 $76.93 691,465
2022-03-22 $79.40 $79.75 $78.43 $78.69 $78.53 572,068
2022-03-21 $78.38 $79.50 $77.53 $79.36 $79.20 832,322
2022-03-18 $77.20 $78.41 $76.38 $78.05 $77.89 1,684,017
2022-03-17 $76.28 $77.50 $76.17 $77.48 $77.33 663,154
2022-03-16 $75.66 $77.48 $74.83 $76.91 $76.76 774,055
2022-03-15 $75.04 $75.65 $74.27 $75.65 $75.50 918,517
2022-03-14 $77.39 $78.48 $74.73 $75.13 $74.98 1,373,185
2022-03-11 $75.00 $78.59 $75.00 $76.96 $76.81 1,821,413
2022-03-10 $73.11 $74.96 $72.88 $74.92 $74.77 880,133
2022-03-09 $73.61 $74.56 $72.78 $74.01 $73.86 1,005,546
2022-03-08 $69.66 $73.19 $69.27 $72.56 $72.42 1,556,659
2022-03-07 $70.19 $70.19 $68.46 $69.24 $69.10 849,574
2022-03-04 $70.33 $70.50 $68.83 $70.20 $70.06 731,438
2022-03-03 $71.57 $71.90 $70.66 $71.46 $71.32 619,990
2022-03-02 $70.25 $71.55 $70.18 $70.86 $70.72 934,561
2022-03-01 $72.79 $72.91 $69.12 $69.66 $69.52 1,343,568
2022-02-28 $73.28 $73.72 $71.70 $72.66 $72.52 1,072,303
2022-02-25 $72.71 $74.38 $71.61 $74.35 $74.20 853,421
2022-02-24 $68.53 $73.27 $68.05 $72.86 $72.72 898,823
2022-02-23 $72.43 $72.70 $70.70 $70.80 $70.66 648,278
2022-02-22 $72.33 $73.16 $71.35 $71.64 $71.50 718,293
2022-02-18 $72.19 $73.71 $72.19 $72.72 $72.58 674,766
2022-02-17 $73.06 $73.54 $72.47 $72.52 $72.38 504,577
2022-02-16 $72.44 $74.24 $72.44 $73.77 $73.62 671,981
2022-02-15 $72.96 $73.44 $72.51 $73.03 $72.88 656,106
2022-02-14 $72.12 $72.99 $71.14 $71.69 $71.55 926,501
2022-02-11 $72.86 $73.77 $72.06 $72.40 $72.26 1,086,363
2022-02-10 $73.50 $75.10 $72.58 $72.93 $72.79 1,278,258
2022-02-09 $73.82 $75.15 $73.58 $74.64 $74.49 900,885
2022-02-08 $70.30 $73.58 $70.30 $73.15 $73.00 1,177,600
2022-02-07 $69.34 $70.25 $69.02 $69.38 $69.24 1,043,915
2022-02-04 $68.41 $69.88 $68.34 $69.24 $69.10 557,262
2022-02-03 $69.50 $70.28 $69.04 $69.13 $68.99 411,273
2022-02-02 $69.97 $70.33 $69.11 $70.03 $69.89 392,556
2022-02-01 $69.51 $69.92 $68.27 $69.85 $69.71 431,861
2022-01-31 $67.53 $69.18 $67.29 $69.13 $68.99 911,514
2022-01-28 $66.61 $68.28 $65.32 $68.26 $68.12 574,168
2022-01-27 $68.26 $69.33 $66.35 $66.74 $66.61 654,395
2022-01-26 $67.68 $69.32 $67.04 $68.00 $67.86 815,164
2022-01-25 $69.26 $69.26 $66.45 $67.16 $67.03 1,079,961
2022-01-24 $67.65 $70.68 $66.79 $70.38 $70.24 724,273
2022-01-21 $70.50 $71.71 $69.04 $69.25 $69.11 878,789
2022-01-20 $71.45 $73.11 $70.62 $70.69 $70.55 478,949
2022-01-19 $72.63 $72.97 $71.22 $71.22 $71.08 424,654
2022-01-18 $72.71 $73.07 $71.17 $72.66 $72.52 817,482
2022-01-14 $73.77 $74.37 $72.95 $73.86 $73.71 472,161
2022-01-13 $74.75 $75.58 $74.20 $74.52 $74.37 406,292
2022-01-12 $75.37 $75.87 $74.42 $74.69 $74.54 352,631
2022-01-11 $74.01 $75.19 $72.82 $75.15 $75.00 453,900
2022-01-10 $74.20 $74.30 $72.58 $74.22 $74.07 646,735
2022-01-07 $75.52 $75.90 $74.44 $74.49 $74.34 553,190
2022-01-06 $75.74 $76.57 $75.38 $75.77 $75.62 533,895
2022-01-05 $77.91 $78.51 $75.77 $75.80 $75.65 565,084
2022-01-04 $77.86 $78.62 $77.36 $77.87 $77.72 739,263
2022-01-03 $77.39 $78.21 $76.43 $77.35 $77.05 399,102
2021-12-31 $76.75 $77.63 $76.27 $77.35 $77.05 375,458
2021-12-30 $77.48 $78.33 $76.83 $76.86 $76.56 427,885
2021-12-29 $76.85 $77.43 $76.52 $77.03 $76.73 590,734
2021-12-28 $76.34 $76.98 $76.34 $76.73 $76.43 280,556
2021-12-27 $76.02 $76.49 $75.50 $76.39 $76.09 386,619
2021-12-23 $75.06 $76.71 $75.06 $75.86 $75.56 596,683
2021-12-22 $74.29 $75.14 $73.98 $75.04 $74.75 433,010
2021-12-21 $72.75 $74.10 $72.40 $74.05 $73.76 621,986
2021-12-20 $72.23 $72.60 $70.90 $72.41 $72.13 1,091,064
2021-12-17 $73.13 $75.22 $72.23 $73.40 $73.11 1,938,943
2021-12-16 $75.02 $76.05 $74.06 $74.19 $73.90 1,113,054
2021-12-15 $73.10 $75.04 $73.10 $74.70 $74.41 1,588,388
2021-12-14 $73.17 $74.07 $72.93 $73.28 $72.99 785,253
2021-12-13 $74.03 $74.39 $72.78 $73.46 $73.17 985,212
2021-12-10 $73.33 $73.64 $72.29 $73.02 $72.73 790,498
2021-12-09 $73.57 $74.43 $72.96 $73.00 $72.71 865,722
2021-12-08 $72.92 $74.15 $72.75 $74.12 $73.83 675,846
2021-12-07 $73.00 $73.64 $72.66 $72.88 $72.60 611,146
2021-12-06 $70.59 $72.81 $70.33 $71.78 $71.50 1,134,870
2021-12-03 $70.12 $70.41 $68.58 $69.67 $69.40 771,196
2021-12-02 $68.04 $70.49 $68.00 $70.11 $69.84 732,429
2021-12-01 $70.67 $71.38 $67.61 $67.64 $67.38 984,924
2021-11-30 $71.70 $72.41 $68.91 $68.94 $68.67 1,700,114
2021-11-29 $72.67 $73.74 $72.26 $72.30 $72.02 890,197
2021-11-26 $72.43 $73.87 $71.81 $72.12 $71.84 929,637
2021-11-24 $74.87 $75.94 $74.72 $75.12 $74.83 782,018
2021-11-23 $73.21 $75.00 $73.08 $74.75 $74.46 1,412,506
2021-11-22 $73.48 $74.34 $73.05 $73.35 $73.06 1,064,634
2021-11-19 $72.63 $73.06 $72.28 $73.03 $72.74 1,095,872
2021-11-18 $72.73 $73.06 $71.96 $72.74 $72.46 1,029,881
2021-11-17 $73.11 $73.99 $72.31 $72.46 $72.18 1,298,281
2021-11-16 $74.58 $74.88 $72.64 $73.24 $72.95 1,006,378
2021-11-15 $73.50 $73.86 $71.08 $72.66 $72.38 1,950,761
2021-11-12 $71.14 $71.20 $69.96 $70.77 $70.49 1,040,694
2021-11-11 $70.61 $71.50 $70.43 $70.65 $70.37 691,276
2021-11-10 $71.01 $71.52 $70.03 $70.62 $70.34 723,084
2021-11-09 $71.45 $71.83 $70.53 $71.32 $71.04 685,165
2021-11-08 $72.30 $72.62 $70.36 $70.98 $70.70 1,454,625
2021-11-05 $69.06 $70.56 $68.84 $69.94 $69.67 1,065,886
2021-11-04 $68.40 $68.81 $67.81 $68.25 $67.98 594,404
2021-11-03 $68.12 $68.20 $66.88 $68.11 $67.84 808,615
2021-11-02 $69.59 $69.59 $68.04 $68.31 $68.04 755,103
2021-11-01 $68.66 $70.35 $68.46 $69.37 $69.10 1,079,126
2021-10-29 $68.33 $69.42 $68.17 $68.37 $68.10 515,259
2021-10-28 $67.19 $69.69 $66.98 $68.96 $68.69 904,245
2021-10-27 $68.62 $68.82 $66.95 $66.96 $66.70 529,037
2021-10-26 $69.83 $69.95 $69.05 $69.10 $68.83 795,061
2021-10-25 $67.80 $69.46 $67.47 $69.36 $69.09 752,115
2021-10-22 $67.58 $68.39 $67.16 $67.75 $67.49 526,293
2021-10-21 $65.29 $67.63 $65.20 $67.59 $67.33 1,108,138
2021-10-20 $64.10 $66.25 $63.99 $65.23 $64.98 1,897,750
2021-10-19 $63.32 $64.70 $63.09 $64.38 $64.13 632,809
2021-10-18 $62.84 $63.48 $62.77 $63.07 $62.82 561,705
2021-10-15 $63.99 $64.18 $63.30 $63.50 $63.25 605,700
2021-10-14 $63.65 $64.18 $63.05 $63.27 $63.02 994,755
2021-10-13 $62.57 $62.98 $62.30 $62.85 $62.60 522,432
2021-10-12 $62.14 $63.17 $61.90 $62.68 $62.44 566,034
2021-10-11 $63.85 $64.19 $62.26 $62.27 $62.03 514,892
2021-10-08 $64.22 $65.08 $63.91 $63.93 $63.68 600,218
2021-10-07 $64.17 $64.91 $64.06 $64.22 $63.97 779,062
2021-10-06 $62.87 $64.03 $62.45 $63.82 $63.57 677,425
2021-10-05 $64.04 $64.62 $63.12 $63.87 $63.62 950,067
2021-10-04 $66.04 $67.33 $64.08 $64.29 $64.04 1,390,941
2021-10-01 $63.50 $66.54 $63.27 $66.14 $65.88 1,034,863
2021-09-30 $64.37 $64.57 $63.09 $63.15 $62.90 856,421
2021-09-29 $65.01 $65.29 $63.89 $63.90 $63.65 453,647
2021-09-28 $66.25 $66.51 $64.78 $64.96 $64.71 450,668
2021-09-27 $67.16 $67.59 $66.63 $66.76 $66.50 530,912
2021-09-24 $66.13 $67.17 $65.88 $67.00 $66.74 800,071
2021-09-23 $63.49 $66.94 $63.48 $66.50 $66.24 1,820,707
2021-09-22 $62.31 $63.19 $62.31 $62.67 $62.43 563,393
2021-09-21 $63.68 $63.77 $61.65 $61.75 $61.51 938,062
2021-09-20 $64.03 $64.12 $61.87 $63.10 $62.85 1,030,300
2021-09-17 $66.02 $66.44 $64.80 $65.39 $65.13 2,399,981
2021-09-16 $66.74 $66.74 $65.70 $65.92 $65.66 764,507
2021-09-15 $64.46 $66.68 $64.17 $66.55 $66.29 889,095
2021-09-14 $65.94 $65.94 $64.20 $64.46 $64.21 607,633
2021-09-13 $65.79 $66.44 $65.58 $65.78 $65.52 483,989
2021-09-10 $66.27 $66.34 $65.11 $65.31 $65.05 473,314
2021-09-09 $65.32 $66.34 $65.11 $65.93 $65.67 475,047
2021-09-08 $66.08 $66.18 $65.01 $65.61 $65.35 593,697
2021-09-07 $66.50 $66.90 $66.13 $66.16 $65.90 773,978
2021-09-03 $66.65 $67.23 $66.42 $66.81 $66.55 774,016
2021-09-02 $66.17 $66.80 $65.84 $66.66 $66.40 745,666
2021-09-01 $65.60 $65.75 $65.15 $65.51 $65.25 543,626
2021-08-31 $66.10 $66.27 $65.31 $65.56 $65.30 680,662
2021-08-30 $67.00 $67.00 $65.95 $66.03 $65.77 621,792
2021-08-27 $65.63 $66.88 $65.63 $66.82 $66.56 806,652
2021-08-26 $66.00 $66.44 $65.57 $65.71 $65.45 614,975
2021-08-25 $64.51 $66.36 $64.34 $66.00 $65.74 950,321
2021-08-24 $62.82 $64.63 $62.82 $64.37 $64.12 862,258
2021-08-23 $63.22 $63.31 $62.55 $62.94 $62.69 545,798
2021-08-20 $62.57 $63.00 $62.13 $62.72 $62.48 484,136
2021-08-19 $62.70 $63.34 $61.94 $62.68 $62.44 571,078
2021-08-18 $62.73 $63.55 $62.42 $63.19 $62.94 837,721
2021-08-17 $63.01 $63.24 $62.08 $62.73 $62.48 529,381
2021-08-16 $63.42 $63.93 $62.65 $63.30 $63.05 487,764
2021-08-13 $64.97 $65.10 $63.49 $63.71 $63.46 505,070
2021-08-12 $64.08 $65.32 $63.85 $64.82 $64.57 1,397,704
2021-08-11 $62.76 $63.56 $62.15 $63.22 $62.97 681,903
2021-08-10 $62.50 $64.00 $61.41 $62.35 $62.11 982,628
2021-08-09 $62.37 $63.75 $62.00 $63.36 $63.11 874,047
2021-08-06 $62.62 $62.94 $62.18 $62.65 $62.41 520,127
2021-08-05 $61.60 $62.50 $61.38 $62.04 $61.80 459,334
2021-08-04 $62.20 $62.35 $61.13 $61.14 $60.90 596,999
2021-08-03 $62.41 $62.81 $61.44 $62.78 $62.53 413,948
2021-08-02 $63.33 $64.63 $62.06 $62.07 $61.83 499,712
2021-07-30 $63.03 $63.67 $62.74 $62.96 $62.71 562,328
2021-07-29 $63.65 $64.00 $62.97 $63.51 $63.26 476,906
2021-07-28 $62.02 $63.41 $61.23 $63.00 $62.75 688,808
2021-07-27 $61.88 $62.28 $61.56 $61.77 $61.53 461,424
2021-07-26 $62.74 $63.50 $62.07 $62.28 $62.04 761,288
2021-07-23 $62.42 $62.81 $61.98 $62.61 $62.37 335,569
2021-07-22 $62.52 $62.52 $61.62 $61.97 $61.73 441,942
2021-07-21 $61.75 $62.47 $61.60 $62.07 $61.83 764,742
2021-07-20 $58.84 $61.39 $58.69 $61.10 $60.86 758,172
2021-07-19 $59.10 $59.42 $58.36 $58.83 $58.60 803,202
2021-07-16 $61.14 $61.28 $60.19 $60.25 $60.01 572,195
2021-07-15 $60.89 $61.45 $60.32 $60.74 $60.50 844,751
2021-07-14 $62.84 $63.37 $61.31 $61.43 $61.19 583,534
2021-07-13 $62.77 $62.97 $62.31 $62.50 $62.26 563,202
2021-07-12 $62.96 $63.33 $62.52 $63.28 $63.03 518,168
2021-07-09 $62.89 $63.68 $62.58 $63.44 $63.19 563,486
2021-07-08 $61.58 $62.49 $61.17 $61.97 $61.73 602,330
2021-07-07 $61.88 $62.84 $61.88 $62.72 $62.48 478,581
2021-07-06 $62.79 $62.79 $61.32 $62.26 $62.02 650,403
2021-07-02 $63.30 $63.30 $62.41 $62.67 $62.43 592,081
2021-07-01 $63.75 $64.10 $63.39 $63.47 $63.22 450,999
2021-06-30 $63.16 $63.61 $63.00 $63.32 $63.07 812,018
2021-06-29 $63.98 $64.47 $63.11 $63.54 $63.29 489,653
2021-06-28 $64.00 $64.18 $63.09 $63.67 $63.42 765,176
2021-06-25 $64.19 $64.75 $63.88 $63.93 $63.68 1,463,704
2021-06-24 $62.37 $64.27 $61.99 $63.81 $63.56 941,588
2021-06-23 $61.50 $62.32 $61.36 $61.86 $61.62 562,694
2021-06-22 $61.08 $61.73 $60.31 $61.49 $61.25 769,384
2021-06-21 $60.40 $61.25 $60.20 $61.11 $60.87 1,023,811
2021-06-18 $60.19 $60.77 $59.87 $59.93 $59.70 1,192,660
2021-06-17 $62.35 $62.58 $60.73 $61.22 $60.98 611,033
2021-06-16 $63.17 $63.45 $62.14 $62.36 $62.12 661,466
2021-06-15 $63.42 $63.74 $63.12 $63.44 $63.19 682,282
2021-06-14 $64.73 $64.97 $62.92 $63.22 $62.97 902,774
2021-06-11 $64.26 $64.80 $64.02 $64.63 $64.38 573,699
2021-06-10 $64.88 $65.00 $63.44 $63.81 $63.56 648,486
2021-06-09 $65.19 $65.41 $64.44 $64.45 $64.20 797,049
2021-06-08 $64.46 $65.45 $64.04 $65.28 $65.03 765,729
2021-06-07 $64.75 $64.93 $63.79 $64.29 $64.04 480,417
2021-06-04 $63.83 $64.76 $63.83 $64.70 $64.45 653,702
2021-06-03 $64.24 $64.55 $63.25 $63.79 $63.54 1,100,345
2021-06-02 $64.82 $65.01 $64.12 $64.61 $64.36 1,158,780
2021-06-01 $65.80 $65.89 $64.73 $64.81 $64.56 771,488
2021-05-28 $65.68 $65.80 $64.79 $65.01 $64.76 935,927
2021-05-27 $65.74 $65.97 $65.21 $65.47 $65.21 924,915
2021-05-26 $64.72 $65.16 $64.44 $64.93 $64.68 581,824
2021-05-25 $64.97 $65.50 $64.38 $64.54 $64.29 596,321
2021-05-24 $65.00 $65.09 $64.44 $64.78 $64.53 506,990
2021-05-21 $64.37 $65.25 $64.37 $64.62 $64.37 601,058
2021-05-20 $64.10 $64.19 $63.14 $63.87 $63.62 949,140
2021-05-19 $64.04 $64.22 $63.26 $64.01 $63.76 964,577
2021-05-18 $66.57 $66.75 $65.02 $65.05 $64.80 660,199
2021-05-17 $66.50 $66.68 $65.45 $66.54 $66.28 645,630
2021-05-14 $67.56 $67.56 $66.79 $66.86 $66.60 937,177
2021-05-13 $66.33 $67.60 $65.76 $67.25 $66.99 589,970
2021-05-12 $69.18 $69.24 $66.29 $66.32 $66.06 803,269
2021-05-11 $68.16 $68.97 $66.92 $68.60 $68.33 1,522,583
2021-05-10 $69.60 $70.04 $68.38 $68.54 $68.27 831,848
2021-05-07 $68.51 $69.78 $67.50 $69.11 $68.84 788,583
2021-05-06 $68.36 $68.99 $67.50 $68.97 $68.70 750,381
2021-05-05 $67.29 $68.51 $66.73 $68.18 $67.91 564,100
2021-05-04 $67.02 $67.37 $66.53 $67.06 $66.80 541,656
2021-05-03 $66.91 $67.60 $66.77 $67.08 $66.82 631,808
2021-04-30 $66.69 $67.76 $66.30 $66.43 $66.17 1,683,176
2021-04-29 $67.50 $67.56 $66.50 $67.30 $67.04 605,183
2021-04-28 $67.58 $67.58 $66.70 $66.89 $66.63 695,414
2021-04-27 $67.79 $67.90 $67.05 $67.52 $67.26 679,214
2021-04-26 $67.98 $68.07 $67.19 $67.60 $67.34 635,634
2021-04-23 $66.72 $67.54 $66.46 $67.35 $67.09 608,638
2021-04-22 $67.14 $67.33 $66.42 $66.61 $66.35 446,718
2021-04-21 $66.06 $66.96 $65.66 $66.80 $66.54 574,310
2021-04-20 $66.68 $67.06 $65.23 $66.06 $65.80 909,723
2021-04-19 $67.51 $67.77 $66.44 $66.99 $66.73 795,670
2021-04-16 $67.78 $68.21 $66.94 $67.05 $66.79 769,711
2021-04-15 $66.73 $67.70 $66.38 $67.30 $67.04 1,099,012
2021-04-14 $66.47 $67.16 $66.36 $66.43 $66.17 667,912
2021-04-13 $66.31 $66.61 $65.63 $66.32 $66.06 703,821
2021-04-12 $66.30 $66.97 $66.26 $66.56 $66.30 696,608
2021-04-09 $65.84 $66.48 $65.70 $66.28 $66.02 660,942
2021-04-08 $66.05 $66.32 $65.04 $65.78 $65.52 716,491
2021-04-07 $66.54 $66.66 $65.57 $66.03 $65.77 1,512,121
2021-04-06 $65.76 $67.31 $65.76 $66.47 $66.21 1,205,216
2021-04-05 $65.28 $66.06 $65.01 $65.95 $65.69 735,085
2021-04-01 $64.76 $65.42 $63.92 $64.38 $64.13 1,065,932
2021-03-31 $66.02 $66.40 $64.09 $64.11 $63.86 1,479,136
2021-03-30 $63.61 $65.33 $63.61 $65.29 $65.03 1,106,783
2021-03-29 $64.40 $65.41 $63.17 $63.44 $63.19 1,383,628
2021-03-26 $63.49 $64.71 $62.62 $64.44 $64.19 1,219,862
2021-03-25 $60.75 $63.30 $60.03 $62.89 $62.64 1,010,548
2021-03-24 $60.77 $62.47 $60.77 $61.25 $61.01 1,300,505
2021-03-23 $61.06 $61.97 $59.98 $60.29 $60.05 1,084,890
2021-03-22 $61.95 $62.25 $61.29 $61.71 $61.47 1,082,828
2021-03-19 $62.73 $63.35 $61.12 $61.94 $61.70 2,153,297
2021-03-18 $61.97 $63.87 $61.31 $61.63 $61.39 1,282,785
2021-03-17 $61.48 $62.06 $60.50 $61.89 $61.65 795,761
2021-03-16 $62.55 $62.66 $61.27 $61.39 $61.15 765,102
2021-03-15 $62.46 $62.89 $61.44 $62.56 $62.32 860,625
2021-03-12 $60.66 $62.82 $60.36 $62.70 $62.46 790,926
2021-03-11 $61.45 $62.23 $60.73 $60.81 $60.57 1,012,808
2021-03-10 $59.66 $60.99 $59.50 $60.81 $60.57 1,043,462
2021-03-09 $59.48 $60.46 $58.65 $59.40 $59.17 911,923
2021-03-08 $59.01 $59.40 $58.04 $58.61 $58.38 585,626
2021-03-05 $57.20 $58.26 $55.30 $58.26 $58.03 811,486
2021-03-04 $57.30 $57.72 $55.49 $56.58 $56.36 667,398
2021-03-03 $57.92 $58.50 $57.07 $57.45 $57.23 748,467
2021-03-02 $58.52 $58.71 $57.60 $57.68 $57.45 822,701
2021-03-01 $59.29 $59.47 $58.32 $58.62 $58.39 786,809
2021-02-26 $59.03 $59.43 $57.50 $57.89 $57.66 1,079,260
2021-02-25 $60.00 $60.59 $58.65 $59.04 $58.81 1,155,185
2021-02-24 $58.03 $60.34 $58.01 $59.88 $59.65 1,888,413
2021-02-23 $56.71 $58.04 $56.25 $57.78 $57.55 1,006,897
2021-02-22 $57.06 $58.44 $56.84 $57.02 $56.80 1,032,814
2021-02-19 $56.15 $57.48 $55.99 $57.16 $56.94 724,886
2021-02-18 $56.62 $56.99 $55.12 $56.02 $55.80 792,835
2021-02-17 $58.00 $58.06 $56.62 $56.98 $56.76 1,172,961
2021-02-16 $56.60 $58.82 $56.40 $57.70 $57.47 2,001,763
2021-02-12 $54.44 $56.80 $54.07 $56.02 $55.80 1,488,599
2021-02-11 $53.38 $54.85 $53.38 $54.61 $54.40 906,112
2021-02-10 $53.95 $53.95 $52.45 $52.94 $52.73 1,092,524
2021-02-09 $53.67 $55.10 $53.05 $53.51 $53.30 1,160,735
2021-02-08 $54.88 $55.22 $53.82 $55.22 $55.00 792,988
2021-02-05 $54.57 $54.99 $53.85 $54.37 $54.16 665,955
2021-02-04 $53.76 $54.28 $53.48 $53.95 $53.74 514,948
2021-02-03 $54.02 $54.12 $53.28 $53.56 $53.35 727,934
2021-02-02 $52.98 $54.40 $52.10 $54.14 $53.93 1,222,167
2021-02-01 $50.74 $52.22 $50.13 $52.08 $51.88 958,081
2021-01-29 $50.50 $50.97 $49.34 $50.10 $49.90 1,160,964
2021-01-28 $51.05 $51.75 $50.31 $50.96 $50.76 822,810
2021-01-27 $51.86 $51.97 $49.81 $50.48 $50.28 1,437,177
2021-01-26 $53.67 $53.72 $52.33 $53.07 $52.86 556,089
2021-01-25 $53.70 $53.89 $52.43 $53.66 $53.45 513,318
2021-01-22 $53.18 $53.95 $52.62 $53.68 $53.47 468,205
2021-01-21 $54.65 $55.00 $53.46 $53.48 $53.27 610,140
2021-01-20 $55.30 $55.50 $54.06 $54.71 $54.50 679,354
2021-01-19 $54.28 $55.45 $54.05 $54.94 $54.73 803,033
2021-01-15 $53.72 $53.92 $52.78 $53.73 $53.52 579,026
2021-01-14 $54.22 $54.45 $53.20 $53.96 $53.75 566,812
2021-01-13 $54.04 $54.29 $53.54 $53.75 $53.54 721,131
2021-01-12 $54.76 $54.97 $54.02 $54.02 $53.81 1,176,828
2021-01-11 $53.53 $54.79 $53.53 $54.46 $54.25 768,482
2021-01-08 $55.20 $55.20 $53.53 $54.30 $54.09 1,086,945
2021-01-07 $55.20 $55.73 $54.69 $54.98 $54.77 1,238,779
2021-01-06 $51.44 $55.28 $50.69 $54.82 $54.61 3,524,970
2021-01-05 $48.70 $50.58 $48.70 $50.21 $50.01 940,623
2021-01-04 $49.83 $50.60 $48.76 $48.92 $48.73 1,101,050
2020-12-31 $49.34 $50.27 $49.03 $49.78 $49.59 1,115,116
2020-12-30 $48.57 $49.53 $48.57 $49.47 $49.28 679,253
2020-12-29 $48.33 $48.66 $47.96 $48.49 $48.30 680,416
2020-12-28 $48.78 $49.14 $48.16 $48.21 $48.02 686,124
2020-12-24 $48.43 $48.70 $48.21 $48.66 $48.47 403,690
2020-12-23 $48.30 $48.97 $48.29 $48.55 $48.36 660,095
2020-12-22 $48.25 $48.61 $47.74 $47.93 $47.74 1,617,446
2020-12-21 $46.62 $48.51 $46.61 $47.98 $47.79 1,604,856
2020-12-18 $48.21 $48.22 $47.33 $47.78 $47.59 3,267,502
2020-12-17 $47.37 $47.93 $47.34 $47.92 $47.73 1,310,543
2020-12-16 $48.19 $48.25 $47.15 $47.45 $47.26 1,509,511
2020-12-15 $47.23 $48.05 $46.87 $47.88 $47.69 1,446,293
2020-12-14 $48.59 $48.68 $46.72 $46.80 $46.62 1,941,399
2020-12-11 $48.38 $49.13 $48.08 $48.17 $47.98 1,341,401
2020-12-10 $48.86 $48.96 $47.87 $48.61 $48.42 1,629,274
2020-12-09 $51.54 $51.85 $48.88 $49.19 $49.00 1,984,082
2020-12-08 $50.81 $51.40 $50.77 $51.18 $50.98 1,651,047
2020-12-07 $51.32 $51.74 $50.91 $51.11 $50.91 972,428
2020-12-04 $50.89 $51.68 $50.62 $51.33 $51.13 1,307,359
2020-12-03 $51.00 $51.43 $50.06 $50.30 $50.10 2,910,408
2020-12-02 $52.19 $52.81 $52.09 $52.54 $52.33 1,004,369
2020-12-01 $52.80 $53.21 $52.07 $52.46 $52.26 971,688
2020-11-30 $51.96 $52.59 $51.57 $51.89 $51.69 825,669
2020-11-27 $52.27 $52.86 $52.01 $52.28 $52.08 445,489
2020-11-25 $51.95 $52.71 $51.10 $52.24 $52.04 875,144
2020-11-24 $52.29 $52.83 $51.68 $52.18 $51.98 1,461,126
2020-11-23 $50.67 $52.10 $50.31 $51.73 $51.53 1,595,576
2020-11-20 $50.32 $50.52 $49.84 $50.23 $50.03 1,312,389
2020-11-19 $50.00 $50.66 $49.73 $50.47 $50.27 1,503,524
2020-11-18 $49.97 $51.01 $49.95 $50.26 $50.06 1,693,989
2020-11-17 $50.35 $50.64 $49.38 $49.90 $49.71 1,405,810
2020-11-16 $50.00 $51.43 $49.84 $50.55 $50.35 2,366,409
2020-11-13 $48.19 $49.69 $48.01 $49.51 $49.32 2,960,261
2020-11-12 $47.14 $48.16 $47.01 $47.57 $47.38 1,783,706
2020-11-11 $48.58 $48.58 $47.04 $47.37 $47.18 1,424,922
2020-11-10 $47.76 $49.34 $47.76 $48.33 $48.14 1,782,148
2020-11-09 $49.38 $50.00 $47.31 $47.34 $47.16 2,037,295
2020-11-06 $46.56 $46.81 $45.92 $46.00 $45.82 1,412,134
2020-11-05 $45.54 $47.44 $45.50 $46.36 $46.18 2,098,672
2020-11-04 $46.96 $47.05 $44.51 $44.80 $44.63 2,901,544
2020-11-03 $47.47 $47.99 $47.19 $47.40 $47.21 1,883,871
2020-11-02 $45.47 $46.97 $45.32 $46.96 $46.78 1,952,446
2020-10-30 $43.65 $44.84 $43.46 $44.84 $44.66 1,391,848
2020-10-29 $42.51 $44.20 $42.32 $43.84 $43.67 1,501,580
2020-10-28 $43.37 $43.89 $42.69 $42.80 $42.63 1,831,187
2020-10-27 $44.87 $45.20 $44.17 $44.33 $44.16 1,083,466
2020-10-26 $45.68 $45.71 $44.55 $44.83 $44.65 1,002,467
2020-10-23 $46.57 $46.88 $46.09 $46.38 $46.20 1,098,140
2020-10-22 $45.86 $46.42 $45.66 $46.15 $45.97 1,062,327
2020-10-21 $46.13 $46.75 $45.82 $45.84 $45.66 1,059,710
2020-10-20 $46.43 $46.70 $45.89 $46.15 $45.97 1,165,348
2020-10-19 $46.78 $47.30 $45.87 $45.97 $45.79 959,161
2020-10-16 $46.20 $47.12 $46.20 $46.44 $46.26 942,272
2020-10-15 $45.13 $46.68 $45.09 $46.10 $45.92 1,159,922
2020-10-14 $45.98 $46.20 $45.56 $45.66 $45.48 1,181,343
2020-10-13 $46.06 $46.65 $45.70 $45.70 $45.52 1,296,353
2020-10-12 $46.05 $47.04 $45.85 $46.55 $46.37 1,765,744
2020-10-09 $46.35 $46.55 $45.89 $46.16 $45.98 1,615,624
2020-10-08 $45.48 $46.18 $45.29 $46.08 $45.90 1,637,642
2020-10-07 $44.75 $45.58 $44.63 $45.26 $45.08 1,651,665
2020-10-06 $44.71 $45.50 $43.80 $44.11 $43.94 2,111,458
2020-10-05 $44.46 $45.14 $44.28 $44.34 $44.17 2,406,666
2020-10-02 $41.41 $44.59 $41.32 $44.05 $43.88 3,008,405
2020-10-01 $41.91 $42.47 $41.68 $42.24 $42.08 1,357,933
2020-09-30 $41.54 $42.67 $41.42 $41.84 $41.68 1,939,967
2020-09-29 $40.98 $41.65 $40.87 $41.37 $41.21 1,354,591
2020-09-28 $40.00 $41.17 $39.93 $40.91 $40.75 1,482,929
2020-09-25 $38.58 $39.60 $38.48 $39.40 $39.25 1,015,940
2020-09-24 $38.76 $39.38 $38.00 $38.96 $38.81 1,069,245
2020-09-23 $38.61 $39.89 $38.47 $38.76 $38.61 1,734,607
2020-09-22 $37.93 $38.83 $37.87 $38.57 $38.42 1,183,971
2020-09-21 $38.97 $39.21 $37.76 $38.04 $37.89 2,040,277
2020-09-18 $40.33 $40.70 $39.78 $39.97 $39.81 2,738,136
2020-09-17 $39.06 $40.74 $38.69 $40.15 $39.99 1,730,752
2020-09-16 $39.00 $39.87 $38.85 $39.60 $39.45 1,283,017
2020-09-15 $39.11 $39.35 $38.84 $38.86 $38.71 1,455,259
2020-09-14 $38.62 $39.14 $38.37 $39.01 $38.86 1,245,550
2020-09-11 $37.87 $38.42 $37.58 $38.29 $38.14 959,507
2020-09-10 $38.17 $38.49 $37.58 $37.71 $37.56 1,422,174
2020-09-09 $37.47 $38.63 $37.15 $37.98 $37.83 1,535,157
2020-09-08 $37.88 $38.04 $37.22 $37.27 $37.12 970,498
2020-09-04 $38.41 $38.67 $37.70 $38.37 $38.22 863,247
2020-09-03 $39.56 $39.59 $37.61 $37.96 $37.81 1,245,464
2020-09-02 $39.68 $39.68 $39.02 $39.46 $39.31 862,712
2020-09-01 $39.40 $39.81 $38.77 $39.65 $39.50 1,097,882
2020-08-31 $39.09 $40.30 $38.58 $39.51 $39.36 3,317,183
2020-08-28 $39.00 $39.23 $38.49 $39.23 $39.08 762,899
2020-08-27 $38.43 $39.23 $38.43 $38.83 $38.68 807,203
2020-08-26 $38.53 $38.77 $38.06 $38.48 $38.33 889,736
2020-08-25 $39.00 $39.32 $38.30 $38.58 $38.43 871,374
2020-08-24 $38.49 $38.90 $38.04 $38.75 $38.60 823,518
2020-08-21 $38.40 $38.57 $38.17 $38.28 $38.13 783,828
2020-08-20 $38.10 $38.87 $38.10 $38.70 $38.55 1,213,594
2020-08-19 $38.19 $38.71 $37.71 $38.49 $38.34 730,150
2020-08-18 $38.61 $38.88 $38.14 $38.18 $38.03 606,668
2020-08-17 $38.70 $39.24 $38.67 $38.73 $38.58 469,589
2020-08-14 $38.50 $39.36 $38.22 $38.72 $38.57 561,761
2020-08-13 $38.85 $39.29 $38.55 $38.82 $38.67 735,661
2020-08-12 $39.48 $39.92 $39.01 $39.23 $39.08 627,830
2020-08-11 $39.38 $39.80 $39.07 $39.24 $39.09 829,844
2020-08-10 $38.49 $39.02 $38.40 $38.84 $38.69 1,314,379
2020-08-07 $38.13 $38.64 $37.85 $38.53 $38.38 666,316
2020-08-06 $38.67 $38.95 $38.09 $38.31 $38.16 728,478
2020-08-05 $38.40 $39.08 $38.31 $38.81 $38.66 679,265
2020-08-04 $38.34 $39.25 $38.11 $38.40 $38.25 1,265,552
2020-08-03 $36.55 $37.35 $36.18 $37.26 $37.11 769,547
2020-07-31 $36.74 $36.79 $35.49 $36.19 $36.05 1,021,113
2020-07-30 $36.70 $36.91 $36.15 $36.88 $36.74 615,559
2020-07-29 $36.54 $37.36 $36.19 $37.33 $37.18 704,115
2020-07-28 $36.91 $37.08 $36.16 $36.35 $36.21 664,285
2020-07-27 $36.58 $36.78 $35.89 $36.72 $36.58 1,177,715
2020-07-24 $36.85 $37.07 $36.51 $36.59 $36.45 494,961
2020-07-23 $37.22 $37.63 $36.77 $37.00 $36.86 819,611
2020-07-22 $36.94 $37.77 $36.88 $37.31 $37.16 685,029
2020-07-21 $37.17 $37.63 $37.00 $37.19 $37.04 540,302
2020-07-20 $37.47 $37.64 $36.58 $36.74 $36.60 676,974
2020-07-17 $37.52 $37.87 $37.27 $37.77 $37.62 522,804
2020-07-16 $37.78 $37.78 $37.21 $37.48 $37.33 641,298
2020-07-15 $37.18 $38.15 $36.98 $37.94 $37.79 1,061,699
2020-07-14 $35.26 $36.21 $35.07 $36.21 $36.07 691,070
2020-07-13 $36.17 $36.56 $35.37 $35.41 $35.27 846,383
2020-07-10 $35.26 $36.00 $35.23 $35.89 $35.75 612,257
2020-07-09 $36.05 $36.60 $34.83 $35.14 $35.00 1,001,043
2020-07-08 $35.63 $36.19 $35.22 $35.96 $35.82 900,681
2020-07-07 $36.38 $36.77 $35.53 $35.64 $35.50 823,642
2020-07-06 $37.32 $37.32 $36.50 $36.79 $36.65 1,150,334
2020-07-02 $37.13 $37.52 $36.20 $36.49 $36.35 797,888
2020-07-01 $37.53 $37.57 $36.12 $36.29 $36.15 1,756,184
2020-06-30 $37.47 $37.99 $37.00 $37.58 $37.43 853,539
2020-06-29 $36.72 $37.61 $36.20 $37.61 $37.46 2,033,586
2020-06-26 $36.02 $36.28 $35.39 $36.19 $36.05 1,956,493
2020-06-25 $35.29 $36.41 $34.71 $35.99 $35.85 2,444,861
2020-06-24 $37.07 $37.21 $35.52 $35.58 $35.44 1,644,467
2020-06-23 $39.09 $39.24 $37.51 $37.61 $37.46 1,447,612
2020-06-22 $38.12 $38.84 $37.26 $38.53 $38.38 945,402
2020-06-19 $39.50 $39.56 $38.19 $38.40 $38.25 1,515,822
2020-06-18 $39.19 $39.66 $38.82 $38.90 $38.75 1,037,212
2020-06-17 $40.92 $41.19 $39.31 $39.44 $39.29 1,206,780
2020-06-16 $41.79 $42.57 $40.61 $40.81 $40.65 2,514,863
2020-06-15 $38.25 $39.84 $37.77 $39.26 $39.11 3,171,227
2020-06-12 $40.44 $40.44 $38.55 $39.85 $39.69 2,214,653
2020-06-11 $40.18 $40.26 $38.27 $38.41 $38.26 2,191,771
2020-06-10 $43.96 $43.99 $41.52 $41.62 $41.46 1,771,264
2020-06-09 $43.89 $44.66 $43.30 $44.11 $43.94 1,734,828
2020-06-08 $46.73 $46.73 $44.96 $45.15 $44.97 1,119,929
2020-06-05 $45.24 $46.28 $44.92 $45.44 $45.26 2,302,958
2020-06-04 $43.47 $44.39 $43.18 $44.15 $43.98 2,023,811
2020-06-03 $44.15 $44.68 $42.90 $43.95 $43.78 4,135,721
2020-06-02 $40.35 $43.59 $40.25 $43.48 $43.31 4,908,928
2020-06-01 $38.86 $39.68 $38.47 $39.21 $39.06 1,278,216
2020-05-29 $38.10 $39.35 $37.97 $38.77 $38.62 2,447,675
2020-05-28 $39.62 $39.62 $38.42 $38.68 $38.53 1,479,972
2020-05-27 $39.65 $39.65 $37.77 $39.20 $39.05 2,152,294
2020-05-26 $37.52 $38.76 $37.40 $38.17 $38.02 1,597,447
2020-05-22 $35.61 $36.15 $35.39 $35.82 $35.68 1,430,077
2020-05-21 $35.56 $36.14 $35.27 $35.63 $35.49 2,579,665
2020-05-20 $34.68 $35.78 $34.59 $35.52 $35.38 1,601,313
2020-05-19 $34.39 $35.11 $33.90 $33.92 $33.79 1,180,746
2020-05-18 $33.00 $34.83 $33.00 $34.69 $34.55 1,654,744
2020-05-15 $30.60 $32.19 $30.13 $32.02 $31.89 1,870,596
2020-05-14 $30.07 $31.09 $28.87 $30.99 $30.87 2,566,101
2020-05-13 $32.50 $32.80 $29.73 $30.15 $30.03 2,207,101
2020-05-12 $35.18 $35.26 $32.85 $32.86 $32.73 1,121,450
2020-05-11 $35.49 $35.67 $34.91 $34.98 $34.84 2,288,204
2020-05-08 $36.16 $36.42 $35.78 $36.14 $36.00 1,954,476
2020-05-07 $36.00 $36.36 $34.57 $35.15 $35.01 1,385,485
2020-05-06 $35.95 $36.20 $34.51 $35.43 $35.29 1,730,045
2020-05-05 $35.41 $36.49 $35.20 $35.30 $35.16 1,982,470
2020-05-04 $34.34 $34.78 $33.75 $34.40 $34.27 1,484,516
2020-05-01 $35.52 $35.69 $34.41 $35.01 $34.87 1,080,828
2020-04-30 $36.16 $36.83 $35.52 $36.26 $36.12 1,688,997
2020-04-29 $36.83 $37.48 $36.04 $36.88 $36.74 1,835,441
2020-04-28 $36.14 $36.64 $35.61 $35.90 $35.76 2,201,755
2020-04-27 $34.25 $35.14 $34.07 $34.76 $34.62 2,688,828
2020-04-24 $33.16 $34.06 $32.59 $33.96 $33.83 2,596,661
2020-04-23 $32.95 $33.84 $32.62 $33.16 $33.03 2,150,960
2020-04-22 $32.58 $33.20 $31.96 $32.25 $32.12 1,328,810
2020-04-21 $31.41 $32.23 $31.40 $31.58 $31.46 1,123,508
2020-04-20 $31.88 $33.88 $31.76 $32.46 $32.33 1,810,101
2020-04-17 $32.27 $33.09 $32.08 $32.85 $32.72 1,834,987
2020-04-16 $31.75 $31.78 $30.66 $31.13 $31.01 1,723,858
2020-04-15 $32.13 $32.55 $31.37 $31.83 $31.71 1,697,995
2020-04-14 $33.37 $34.01 $32.66 $33.61 $33.48 1,293,849
2020-04-13 $33.25 $33.46 $31.01 $32.79 $32.66 2,272,788
2020-04-09 $32.37 $34.71 $31.84 $33.08 $32.95 3,590,887
2020-04-08 $29.86 $31.39 $29.04 $31.32 $31.20 1,615,010
2020-04-07 $30.04 $30.61 $28.84 $29.30 $29.19 2,789,089
2020-04-06 $27.60 $28.79 $27.14 $28.27 $28.16 2,453,992
2020-04-03 $27.44 $27.90 $25.81 $26.19 $26.09 1,518,275
2020-04-02 $27.06 $28.78 $26.97 $27.53 $27.42 1,320,390
2020-04-01 $28.33 $28.53 $26.76 $27.19 $27.08 1,911,759
2020-03-31 $28.44 $30.04 $27.65 $29.85 $29.73 5,408,032
2020-03-30 $28.53 $29.39 $27.15 $28.58 $28.47 5,099,066
2020-03-27 $28.57 $29.29 $27.79 $28.75 $28.64 3,173,338
2020-03-26 $27.56 $30.68 $27.13 $29.64 $29.52 2,159,829
2020-03-25 $26.69 $28.97 $25.43 $27.06 $26.95 2,837,645
2020-03-24 $26.00 $27.48 $25.44 $25.86 $25.76 3,306,587
2020-03-23 $25.43 $26.52 $23.58 $24.52 $24.42 1,333,372
2020-03-20 $26.40 $27.61 $25.29 $25.55 $25.45 3,389,361
2020-03-19 $23.52 $26.18 $21.77 $25.60 $25.50 2,385,264
2020-03-18 $25.78 $25.78 $21.76 $23.82 $23.73 2,942,860
2020-03-17 $28.23 $28.43 $26.28 $27.93 $27.82 3,944,881
2020-03-16 $29.88 $29.88 $24.35 $27.76 $27.65 5,507,356
2020-03-13 $32.91 $33.44 $31.22 $33.40 $33.27 2,438,061
2020-03-12 $34.00 $34.00 $30.00 $30.85 $30.73 4,647,393
2020-03-11 $38.15 $38.42 $35.66 $36.40 $36.26 4,357,727
2020-03-10 $40.20 $40.89 $36.11 $39.43 $39.28 4,160,783
2020-03-09 $41.19 $42.24 $38.19 $38.53 $38.38 4,399,861
2020-03-06 $45.23 $45.70 $43.49 $44.78 $44.61 4,156,466
2020-03-05 $48.79 $49.91 $47.03 $47.23 $47.05 3,073,863
2020-03-04 $48.33 $52.40 $48.31 $49.98 $49.78 6,351,683
2020-03-03 $45.86 $48.31 $45.00 $47.67 $47.48 2,764,759
2020-03-02 $45.12 $45.77 $43.87 $45.65 $45.47 2,613,977
2020-02-28 $44.80 $45.35 $43.65 $44.94 $44.76 2,804,287
2020-02-27 $46.89 $47.89 $45.33 $46.11 $45.93 2,764,622
2020-02-26 $49.14 $49.43 $47.85 $47.86 $47.67 1,452,660
2020-02-25 $50.51 $50.73 $48.93 $49.01 $48.82 1,637,195
2020-02-24 $49.81 $50.66 $49.74 $50.49 $50.29 1,942,319
2020-02-21 $51.00 $52.07 $50.93 $51.92 $51.72 1,729,975
2020-02-20 $50.53 $52.08 $50.49 $51.37 $51.17 3,287,418
2020-02-19 $47.73 $51.45 $47.73 $50.75 $50.55 4,868,873
2020-02-18 $47.41 $47.77 $47.17 $47.24 $47.06 1,810,088
2020-02-14 $47.91 $48.09 $47.61 $47.79 $47.60 1,077,187
2020-02-13 $47.72 $48.06 $47.43 $47.84 $47.65 1,317,994
2020-02-12 $47.71 $48.09 $47.40 $47.80 $47.61 1,192,354
2020-02-11 $47.57 $47.76 $47.31 $47.36 $47.18 869,623
2020-02-10 $47.00 $47.54 $46.90 $47.18 $47.00 836,971
2020-02-07 $47.56 $47.71 $47.09 $47.10 $46.92 1,474,717
2020-02-06 $47.57 $48.01 $47.29 $47.70 $47.51 1,778,182
2020-02-05 $47.59 $48.00 $47.35 $47.58 $47.39 1,321,641
2020-02-04 $48.22 $48.84 $47.45 $47.48 $47.29 1,979,096
2020-02-03 $47.00 $49.00 $47.00 $47.60 $47.41 2,918,830
2020-01-31 $49.00 $49.29 $48.09 $48.23 $48.04 2,742,419
2020-01-30 $48.88 $49.62 $48.73 $49.30 $49.11 1,171,488
2020-01-29 $49.24 $49.78 $49.10 $49.47 $49.28 1,257,390
2020-01-28 $49.15 $49.41 $48.70 $49.22 $49.03 1,173,451
2020-01-27 $48.60 $49.31 $48.37 $48.82 $48.63 926,765
2020-01-24 $49.94 $49.99 $49.15 $49.66 $49.47 644,274
2020-01-23 $49.50 $50.04 $49.20 $49.88 $49.69 1,227,784
2020-01-22 $49.79 $49.91 $49.20 $49.58 $49.39 939,005
2020-01-21 $49.93 $50.35 $49.67 $49.81 $49.62 1,259,697
2020-01-17 $50.17 $50.52 $50.07 $50.33 $50.13 961,976
2020-01-16 $49.87 $50.27 $49.71 $50.27 $50.07 1,954,170
2020-01-15 $49.71 $50.19 $48.85 $49.42 $49.23 3,206,966
2020-01-14 $49.02 $50.32 $48.61 $49.74 $49.55 5,970,718
2020-01-13 $46.22 $47.26 $45.92 $47.08 $46.90 1,553,321
2020-01-10 $45.83 $46.51 $45.80 $46.16 $45.98 1,995,565
2020-01-09 $43.92 $45.95 $43.90 $45.86 $45.68 2,524,931
2020-01-08 $43.05 $43.90 $42.85 $43.73 $43.56 1,288,246
2020-01-07 $42.65 $43.23 $42.43 $43.10 $42.93 827,225
2020-01-06 $42.65 $42.80 $42.26 $42.75 $42.58 865,520
2020-01-03 $42.40 $42.92 $42.25 $42.82 $42.65 943,801
2020-01-02 $43.30 $43.46 $42.52 $42.98 $42.81 855,310
2019-12-31 $43.30 $43.64 $43.13 $43.13 $42.96 653,405
2019-12-30 $43.16 $43.55 $43.15 $43.37 $43.20 494,378
2019-12-27 $43.60 $43.72 $43.09 $43.16 $42.99 795,807
2019-12-26 $43.36 $43.60 $43.28 $43.60 $43.43 555,875
2019-12-24 $43.90 $43.96 $43.24 $43.29 $43.12 660,815
2019-12-23 $43.65 $43.90 $43.40 $43.84 $43.67 2,014,527
2019-12-20 $43.23 $43.71 $43.06 $43.59 $43.42 2,026,464
2019-12-19 $42.86 $43.22 $42.78 $43.02 $42.85 965,448
2019-12-18 $43.04 $43.31 $42.88 $42.89 $42.72 852,229
2019-12-17 $43.01 $43.44 $42.99 $43.26 $43.09 787,946
2019-12-16 $43.21 $43.38 $42.98 $43.06 $42.89 1,002,803
2019-12-13 $43.47 $43.63 $42.78 $42.88 $42.71 895,402
2019-12-12 $42.86 $43.66 $42.66 $43.35 $43.18 1,281,300
2019-12-11 $42.87 $43.09 $42.70 $42.82 $42.65 1,437,349
2019-12-10 $42.47 $42.96 $42.38 $42.69 $42.52 1,144,222
2019-12-09 $42.09 $42.41 $41.92 $42.30 $42.13 785,981
2019-12-06 $42.38 $42.68 $41.92 $42.15 $41.99 1,099,973
2019-12-05 $42.10 $42.31 $41.73 $41.97 $41.81 939,994
2019-12-04 $42.52 $42.65 $41.91 $41.93 $41.77 880,518
2019-12-03 $42.10 $42.53 $42.00 $42.51 $42.34 883,985
2019-12-02 $43.16 $43.53 $42.55 $42.65 $42.48 868,163
2019-11-29 $43.75 $43.90 $43.31 $43.33 $43.16 357,437
2019-11-27 $43.22 $44.16 $43.21 $43.84 $43.67 1,398,287
2019-11-26 $42.98 $43.22 $42.64 $42.86 $42.69 798,880
2019-11-25 $42.83 $43.43 $42.68 $42.96 $42.79 1,097,862
2019-11-22 $42.65 $42.95 $42.39 $42.66 $42.49 1,500,507
2019-11-21 $42.71 $42.79 $42.21 $42.41 $42.24 810,545
2019-11-20 $42.31 $42.85 $42.15 $42.64 $42.47 1,192,331
2019-11-19 $42.81 $42.88 $42.52 $42.59 $42.42 750,694
2019-11-18 $42.84 $42.85 $42.48 $42.65 $42.48 961,239
2019-11-15 $43.76 $43.87 $43.03 $43.19 $43.02 943,049
2019-11-14 $42.41 $43.66 $42.39 $43.51 $43.34 1,392,149
2019-11-13 $42.83 $43.10 $42.19 $42.24 $42.08 1,143,554
2019-11-12 $42.99 $44.36 $42.50 $43.11 $42.94 2,270,235
2019-11-11 $42.45 $43.16 $41.90 $43.00 $42.83 1,288,327
2019-11-08 $42.11 $42.59 $42.06 $42.44 $42.27 754,876
2019-11-07 $42.15 $42.62 $42.02 $42.23 $42.07 1,413,954
2019-11-06 $42.08 $42.13 $41.58 $41.99 $41.83 1,194,182
2019-11-05 $42.20 $42.87 $42.05 $42.21 $42.05 1,580,605
2019-11-04 $41.16 $41.70 $40.89 $41.61 $41.45 839,318
2019-11-01 $40.00 $40.93 $40.00 $40.87 $40.71 1,124,503
2019-10-31 $40.67 $40.76 $39.87 $40.01 $39.85 1,263,373
2019-10-30 $40.93 $40.93 $40.51 $40.89 $40.73 664,881
2019-10-29 $40.34 $41.13 $40.34 $40.90 $40.74 828,610
2019-10-28 $40.57 $40.95 $40.35 $40.56 $40.40 1,038,633
2019-10-25 $40.41 $40.74 $40.03 $40.37 $40.21 1,313,971
2019-10-24 $40.77 $40.83 $40.37 $40.59 $40.43 718,176
2019-10-23 $41.01 $41.02 $40.59 $40.83 $40.67 514,556
2019-10-22 $41.12 $41.32 $40.42 $40.94 $40.78 1,241,401
2019-10-21 $41.32 $41.85 $41.01 $41.03 $40.87 1,400,905
2019-10-18 $40.94 $41.46 $40.78 $41.06 $40.90 1,434,786
2019-10-17 $40.67 $41.25 $40.57 $41.08 $40.92 950,666
2019-10-16 $39.76 $40.85 $39.74 $40.55 $40.39 1,441,173
2019-10-15 $39.50 $40.56 $39.04 $40.10 $39.94 2,138,513
2019-10-14 $39.72 $40.25 $38.60 $39.50 $39.35 4,532,604
2019-10-11 $37.39 $37.88 $37.11 $37.16 $37.01 923,855
2019-10-10 $36.67 $37.19 $36.61 $36.82 $36.68 484,560
2019-10-09 $36.72 $37.01 $36.40 $36.60 $36.46 857,022
2019-10-08 $36.41 $36.61 $36.14 $36.30 $36.16 511,034
2019-10-07 $36.87 $37.15 $36.65 $36.79 $36.65 454,740
2019-10-04 $36.36 $37.01 $36.36 $36.96 $36.82 476,680
2019-10-03 $36.00 $36.42 $35.82 $36.40 $36.26 1,015,104
2019-10-02 $36.53 $36.71 $36.05 $36.08 $35.94 1,330,107
2019-10-01 $37.78 $37.87 $36.68 $36.70 $36.56 1,033,939
2019-09-30 $37.31 $37.69 $37.28 $37.56 $37.41 834,011
2019-09-27 $37.52 $37.65 $37.11 $37.29 $37.14 629,929
2019-09-26 $37.42 $37.70 $37.22 $37.45 $37.30 821,037
2019-09-25 $37.19 $37.72 $37.10 $37.48 $37.33 1,403,421
2019-09-24 $37.75 $37.79 $37.07 $37.21 $37.06 1,051,378
2019-09-23 $37.19 $37.89 $37.00 $37.62 $37.47 900,409
2019-09-20 $38.10 $38.29 $37.30 $37.56 $37.41 1,763,861
2019-09-19 $38.34 $38.43 $37.74 $37.87 $37.72 1,055,961
2019-09-18 $38.33 $38.61 $38.07 $38.31 $38.16 919,887
2019-09-17 $37.94 $38.65 $37.77 $38.43 $38.28 989,280
2019-09-16 $37.41 $38.37 $37.41 $38.14 $37.99 865,833
2019-09-13 $38.19 $38.32 $37.74 $37.80 $37.65 827,749
2019-09-12 $38.27 $38.75 $37.95 $38.03 $37.88 1,077,637
2019-09-11 $38.09 $38.41 $37.93 $38.39 $38.24 782,779
2019-09-10 $38.31 $38.41 $37.79 $38.00 $37.85 1,266,920
2019-09-09 $37.70 $38.34 $37.34 $38.24 $38.09 1,359,789
2019-09-06 $37.11 $37.77 $37.11 $37.53 $37.38 1,169,452
2019-09-05 $36.50 $37.61 $36.50 $37.08 $36.94 1,104,689
2019-09-04 $35.33 $36.22 $35.22 $36.13 $35.99 898,457
2019-09-03 $35.12 $35.14 $34.63 $34.92 $34.78 802,162
2019-08-30 $35.39 $35.73 $35.21 $35.48 $35.34 684,798
2019-08-29 $33.99 $35.23 $33.95 $35.18 $35.04 1,389,251
2019-08-28 $33.17 $33.83 $33.04 $33.64 $33.51 1,176,277
2019-08-27 $33.78 $34.10 $33.05 $33.18 $33.05 1,020,680
2019-08-26 $33.68 $33.85 $33.31 $33.70 $33.57 1,005,920
2019-08-23 $33.40 $34.04 $33.19 $33.40 $33.27 1,208,371
2019-08-22 $33.96 $34.12 $33.49 $33.60 $33.47 507,546
2019-08-21 $34.10 $34.24 $33.77 $33.82 $33.69 624,082
2019-08-20 $33.70 $33.97 $33.55 $33.75 $33.62 582,772
2019-08-19 $34.10 $34.21 $32.28 $33.94 $33.81 836,096
2019-08-16 $32.69 $33.03 $32.49 $32.94 $32.81 832,509
2019-08-15 $32.47 $32.75 $32.28 $32.44 $32.31 705,068
2019-08-14 $32.96 $32.98 $32.29 $32.48 $32.35 983,053
2019-08-13 $33.25 $33.98 $33.00 $33.58 $33.45 859,471
2019-08-12 $33.66 $33.79 $33.02 $33.22 $33.09 639,232
2019-08-09 $34.44 $34.48 $33.88 $33.91 $33.78 489,112
2019-08-08 $33.79 $34.51 $33.74 $34.44 $34.31 1,169,241
2019-08-07 $32.99 $33.56 $32.30 $33.47 $33.34 2,022,206
2019-08-06 $33.07 $33.88 $32.46 $33.40 $33.27 1,472,435
2019-08-05 $33.88 $33.92 $33.22 $33.44 $33.31 902,318
2019-08-02 $34.50 $34.78 $33.89 $34.40 $34.27 1,005,371
2019-08-01 $35.86 $35.94 $34.56 $34.92 $34.78 989,036
2019-07-31 $36.70 $36.90 $35.72 $35.95 $35.81 929,813
2019-07-30 $36.41 $36.78 $36.05 $36.76 $36.62 561,289
2019-07-29 $36.86 $37.08 $36.57 $36.68 $36.54 964,474
2019-07-26 $36.65 $36.98 $36.54 $36.88 $36.74 514,466
2019-07-25 $37.00 $37.26 $36.63 $36.65 $36.51 523,020
2019-07-24 $36.32 $36.94 $36.30 $36.86 $36.72 700,389
2019-07-23 $36.25 $36.49 $36.16 $36.44 $36.30 926,468
2019-07-22 $36.56 $36.60 $36.01 $36.02 $35.88 733,116
2019-07-19 $36.60 $36.81 $36.38 $36.51 $36.37 1,069,954
2019-07-18 $36.84 $36.88 $36.33 $36.50 $36.36 685,841
2019-07-17 $37.29 $37.37 $36.85 $36.94 $36.80 399,273
2019-07-16 $37.38 $37.74 $37.04 $37.36 $37.21 1,016,785
2019-07-15 $37.40 $37.52 $37.23 $37.36 $37.21 371,488
2019-07-12 $36.89 $37.43 $36.87 $37.37 $37.22 504,673
2019-07-11 $36.83 $36.92 $36.42 $36.68 $36.54 858,848
2019-07-10 $37.09 $37.14 $36.56 $36.80 $36.66 797,498
2019-07-09 $36.72 $37.08 $36.66 $37.00 $36.86 492,171
2019-07-08 $37.05 $37.33 $36.94 $36.95 $36.81 526,473
2019-07-05 $37.23 $37.31 $36.85 $37.29 $37.14 553,347
2019-07-03 $37.45 $37.55 $37.17 $37.46 $37.31 297,490
2019-07-02 $37.70 $37.75 $37.25 $37.39 $37.24 922,678
2019-07-01 $38.00 $38.20 $37.60 $37.78 $37.63 817,165
2019-06-28 $37.49 $37.94 $37.31 $37.85 $37.70 1,454,318
2019-06-27 $36.94 $37.46 $36.87 $37.42 $37.27 740,734
2019-06-26 $36.57 $37.02 $36.28 $36.87 $36.73 1,294,960
2019-06-25 $36.61 $36.80 $36.46 $36.59 $36.45 1,342,258
2019-06-24 $36.68 $36.87 $36.47 $36.54 $36.40 978,065
2019-06-21 $36.49 $36.91 $36.26 $36.60 $36.46 1,868,032
2019-06-20 $37.00 $37.58 $36.52 $36.73 $36.59 2,751,731
2019-06-19 $35.94 $36.60 $35.69 $36.54 $36.40 1,133,424
2019-06-18 $35.40 $36.00 $35.40 $35.82 $35.68 1,997,741
2019-06-17 $34.10 $35.76 $34.00 $35.17 $35.03 3,167,300
2019-06-14 $33.37 $33.57 $33.17 $33.40 $33.27 1,004,006
2019-06-13 $33.37 $33.57 $33.26 $33.42 $33.29 824,999
2019-06-12 $33.23 $33.32 $32.90 $33.20 $33.07 898,668
2019-06-11 $33.73 $33.80 $33.33 $33.43 $33.30 1,244,197
2019-06-10 $33.59 $33.98 $33.41 $33.45 $33.32 940,995
2019-06-07 $33.25 $33.66 $33.21 $33.47 $33.34 1,074,104
2019-06-06 $33.24 $33.40 $32.96 $33.18 $33.05 1,549,911
2019-06-05 $33.13 $33.46 $32.66 $33.29 $33.16 1,180,342
2019-06-04 $32.66 $33.33 $32.54 $33.17 $33.04 1,237,630
2019-06-03 $31.86 $32.58 $31.75 $32.33 $32.20 1,378,281
2019-05-31 $31.17 $32.01 $30.98 $31.90 $31.78 1,888,711
2019-05-30 $31.25 $31.74 $31.21 $31.43 $31.31 903,388
2019-05-29 $31.05 $31.35 $30.97 $31.22 $31.10 860,061
2019-05-28 $31.60 $31.79 $31.22 $31.24 $31.12 928,796
2019-05-24 $31.78 $31.97 $31.40 $31.56 $31.44 470,860
2019-05-23 $31.88 $31.88 $31.35 $31.56 $31.44 702,923
2019-05-22 $32.80 $32.94 $32.27 $32.28 $32.15 712,060
2019-05-21 $33.03 $33.26 $32.89 $32.99 $32.86 545,523
2019-05-20 $32.63 $32.90 $32.56 $32.75 $32.62 750,259
2019-05-17 $32.98 $33.40 $32.80 $32.84 $32.71 682,879
2019-05-16 $33.29 $33.59 $33.25 $33.29 $33.16 386,062
2019-05-15 $32.87 $33.40 $32.86 $33.18 $33.05 558,666
2019-05-14 $33.01 $33.47 $33.00 $33.21 $33.08 555,245
2019-05-13 $33.03 $33.12 $32.73 $32.94 $32.81 709,694
2019-05-10 $33.78 $33.96 $32.96 $33.74 $33.61 774,198
2019-05-09 $33.78 $34.28 $33.53 $33.86 $33.73 1,480,469
2019-05-08 $33.30 $34.14 $33.07 $33.74 $33.61 1,837,361
2019-05-07 $33.17 $33.60 $32.76 $33.11 $32.98 1,332,892
2019-05-06 $32.93 $33.76 $32.80 $33.68 $33.55 978,864
2019-05-03 $33.52 $33.77 $33.21 $33.62 $33.49 1,225,857
2019-05-02 $33.07 $33.58 $32.59 $33.11 $32.98 1,145,168
2019-05-01 $33.92 $34.10 $33.43 $33.47 $33.34 1,181,753
2019-04-30 $33.21 $34.15 $33.21 $33.90 $33.77 1,412,292
2019-04-29 $33.15 $33.50 $33.03 $33.22 $33.09 559,193
2019-04-26 $33.05 $33.39 $32.82 $33.15 $33.02 758,492
2019-04-25 $33.60 $33.60 $32.92 $32.96 $32.83 698,150
2019-04-24 $33.39 $33.83 $33.35 $33.80 $33.67 875,267
2019-04-23 $32.75 $33.57 $32.66 $33.57 $33.44 816,873
2019-04-22 $32.73 $32.87 $32.47 $32.81 $32.68 427,433
2019-04-18 $32.52 $32.82 $32.46 $32.79 $32.66 504,187
2019-04-17 $32.40 $32.71 $32.33 $32.50 $32.37 980,615
2019-04-16 $32.20 $32.53 $32.20 $32.37 $32.24 506,745
2019-04-15 $31.91 $32.50 $31.86 $32.14 $32.01 732,880
2019-04-12 $31.70 $32.31 $31.60 $31.99 $31.87 752,579
2019-04-11 $31.14 $31.64 $30.97 $31.52 $31.40 775,989
2019-04-10 $30.84 $31.26 $30.72 $31.15 $31.03 621,133
2019-04-09 $31.17 $31.21 $30.80 $30.84 $30.72 405,785
2019-04-08 $31.15 $31.47 $31.05 $31.44 $31.32 832,068
2019-04-05 $30.94 $31.48 $30.94 $31.25 $31.13 689,336
2019-04-04 $30.61 $31.05 $30.60 $30.98 $30.86 702,791
2019-04-03 $30.70 $30.97 $30.41 $30.55 $30.43 725,885
2019-04-02 $30.79 $30.82 $30.23 $30.51 $30.39 633,390
2019-04-01 $29.96 $30.72 $29.94 $30.64 $30.52 579,931
2019-03-29 $29.82 $29.99 $29.45 $29.67 $29.55 1,178,519
2019-03-28 $29.21 $29.69 $29.16 $29.51 $29.39 537,518
2019-03-27 $29.49 $29.68 $29.04 $29.15 $29.04 2,150,767
2019-03-26 $29.68 $29.90 $29.13 $29.52 $29.40 514,184
2019-03-25 $29.31 $29.72 $28.96 $29.47 $29.35 395,685
2019-03-22 $29.87 $29.91 $29.25 $29.36 $29.25 699,714
2019-03-21 $29.89 $30.40 $29.81 $30.08 $29.96 851,858
2019-03-20 $30.16 $30.35 $29.75 $30.02 $29.90 699,741
2019-03-19 $30.73 $30.90 $30.16 $30.26 $30.14 422,853
2019-03-18 $30.33 $30.89 $30.33 $30.50 $30.38 662,248
2019-03-15 $30.37 $30.59 $30.21 $30.32 $30.20 1,012,266
2019-03-14 $30.48 $30.65 $30.22 $30.32 $30.20 951,805
2019-03-13 $30.55 $30.66 $29.87 $30.39 $30.27 1,019,692
2019-03-12 $30.43 $30.84 $30.23 $30.30 $30.18 901,723
2019-03-11 $29.95 $30.46 $29.72 $30.38 $30.26 625,597
2019-03-08 $29.87 $30.21 $29.69 $30.13 $30.01 386,619
2019-03-07 $30.47 $30.47 $29.96 $30.17 $30.05 1,158,745
2019-03-06 $31.02 $31.19 $30.49 $30.51 $30.39 395,105
2019-03-05 $31.30 $31.44 $30.77 $30.99 $30.87 407,618
2019-03-04 $31.68 $31.87 $30.93 $31.29 $31.17 649,774
2019-03-01 $31.20 $31.63 $31.07 $31.53 $31.41 1,225,863
2019-02-28 $30.82 $31.09 $30.72 $30.96 $30.84 858,128
2019-02-27 $30.64 $30.93 $30.54 $30.79 $30.67 470,281
2019-02-26 $31.15 $31.40 $30.83 $30.87 $30.75 770,340
2019-02-25 $31.25 $31.49 $31.09 $31.22 $31.10 562,060
2019-02-22 $31.00 $31.45 $30.96 $31.15 $31.03 670,130
2019-02-21 $30.89 $31.25 $30.76 $30.91 $30.79 479,155
2019-02-20 $30.57 $31.08 $30.49 $30.98 $30.86 1,556,164
2019-02-19 $30.23 $30.73 $30.12 $30.52 $30.40 1,018,906
2019-02-15 $30.26 $30.63 $30.16 $30.44 $30.32 1,741,749
2019-02-14 $29.95 $30.39 $29.88 $30.05 $29.93 730,434
2019-02-13 $29.91 $30.28 $29.51 $30.13 $30.01 823,449
2019-02-12 $29.40 $30.02 $29.27 $29.88 $29.76 1,057,280
2019-02-11 $28.81 $29.10 $28.36 $29.07 $28.96 878,718
2019-02-08 $28.70 $28.98 $28.11 $28.80 $28.69 1,109,877
2019-02-07 $29.79 $29.89 $28.61 $28.90 $28.79 1,583,405
2019-02-06 $30.20 $30.59 $29.70 $30.08 $29.96 1,527,707
2019-02-05 $31.53 $32.00 $29.66 $30.17 $30.05 1,889,413
2019-02-04 $30.33 $31.27 $30.20 $31.03 $30.91 997,519
2019-02-01 $30.54 $30.76 $30.17 $30.40 $30.28 817,910
2019-01-31 $30.29 $30.80 $30.05 $30.61 $30.49 566,318
2019-01-30 $30.31 $30.56 $29.76 $30.33 $30.21 646,321
2019-01-29 $30.22 $30.50 $30.01 $30.12 $30.00 657,626
2019-01-28 $30.21 $30.68 $30.18 $30.20 $30.08 917,140
2019-01-25 $30.26 $30.65 $30.16 $30.55 $30.43 551,968
2019-01-24 $29.60 $30.12 $29.60 $30.01 $29.89 530,831
2019-01-23 $29.94 $30.00 $29.16 $29.57 $29.45 451,692
2019-01-22 $30.00 $30.00 $29.35 $29.65 $29.53 576,229
2019-01-18 $29.53 $30.20 $29.31 $30.16 $30.04 797,061
2019-01-17 $29.15 $29.52 $29.07 $29.20 $29.09 921,341
2019-01-16 $29.04 $29.46 $29.04 $29.15 $29.04 685,353
2019-01-15 $29.22 $29.40 $29.03 $29.06 $28.95 552,699
2019-01-14 $28.83 $29.43 $28.81 $29.16 $29.05 633,189
2019-01-11 $29.02 $29.41 $28.99 $29.19 $29.08 578,504
2019-01-10 $28.65 $29.29 $28.48 $29.27 $29.16 436,532
2019-01-09 $28.77 $29.10 $28.47 $28.81 $28.70 813,627
2019-01-08 $28.55 $28.90 $28.40 $28.61 $28.50 815,731
2019-01-07 $27.55 $28.52 $27.55 $28.27 $28.16 1,208,138
2019-01-04 $26.87 $27.77 $26.66 $27.74 $27.63 862,918
2019-01-03 $26.80 $27.15 $26.32 $26.37 $26.27 1,027,709
2019-01-02 $26.09 $27.10 $25.98 $26.88 $26.78 1,041,290
2018-12-31 $26.27 $26.68 $26.21 $26.50 $26.40 1,028,425
2018-12-28 $26.32 $26.62 $25.97 $26.25 $26.15 837,244
2018-12-27 $25.87 $26.33 $25.63 $26.32 $26.22 1,021,242
2018-12-26 $25.00 $26.40 $24.83 $26.37 $26.27 772,973
2018-12-24 $25.24 $25.46 $24.87 $24.92 $24.82 728,683
2018-12-21 $25.84 $26.32 $25.18 $25.34 $25.24 2,929,139
2018-12-20 $26.49 $26.74 $25.45 $25.97 $25.87 1,731,923
2018-12-19 $27.02 $27.39 $26.33 $26.62 $26.52 1,203,970
2018-12-18 $27.61 $27.90 $27.07 $27.17 $27.06 982,305
2018-12-17 $27.77 $28.01 $27.15 $27.50 $27.39 1,423,522
2018-12-14 $27.87 $28.27 $27.73 $27.91 $27.80 1,336,888
2018-12-13 $28.99 $29.05 $28.16 $28.29 $28.18 821,492
2018-12-12 $28.67 $29.06 $28.48 $28.65 $28.54 705,805
2018-12-11 $28.73 $29.13 $28.05 $28.14 $28.03 998,742
2018-12-10 $28.42 $28.51 $27.91 $28.13 $28.02 897,768
2018-12-07 $29.46 $29.83 $28.37 $28.58 $28.47 1,308,106
2018-12-06 $29.57 $29.67 $28.89 $29.44 $29.33 1,262,239
2018-12-04 $31.45 $31.54 $30.04 $30.11 $29.99 1,112,026
2018-12-03 $32.63 $32.99 $31.31 $31.50 $31.38 951,377
2018-11-30 $31.33 $32.27 $31.29 $32.16 $32.03 1,186,342
2018-11-29 $31.56 $31.88 $31.24 $31.41 $31.29 1,272,480
2018-11-28 $32.00 $32.21 $31.35 $31.58 $31.46 1,727,373
2018-11-27 $32.74 $32.93 $31.76 $32.13 $32.00 955,389
2018-11-26 $32.01 $32.90 $31.78 $32.86 $32.73 1,038,105
2018-11-23 $31.18 $32.11 $31.18 $31.71 $31.59 658,175
2018-11-21 $31.06 $31.80 $30.81 $31.53 $31.41 1,028,594
2018-11-20 $31.89 $31.89 $30.28 $30.79 $30.67 1,877,487
2018-11-19 $32.78 $33.25 $31.99 $32.23 $32.10 1,475,415
2018-11-16 $33.86 $34.14 $32.85 $32.94 $32.81 2,495,386
2018-11-15 $32.33 $34.24 $32.33 $34.16 $34.03 1,814,999
2018-11-14 $31.58 $32.70 $31.54 $32.49 $32.36 2,154,305
2018-11-13 $31.01 $32.54 $31.01 $31.44 $31.32 2,020,896
2018-11-12 $31.00 $32.30 $29.43 $30.98 $30.86 2,715,693
2018-11-09 $33.11 $33.22 $32.42 $32.72 $32.59 993,109
2018-11-08 $33.62 $33.84 $33.29 $33.48 $33.35 850,052
2018-11-07 $32.89 $33.71 $32.68 $33.58 $33.45 1,276,361
2018-11-06 $31.86 $32.88 $31.80 $32.69 $32.56 1,126,082
2018-11-05 $31.06 $32.23 $31.02 $32.00 $31.88 1,232,347
2018-11-02 $30.67 $31.10 $30.60 $30.86 $30.74 1,083,493
2018-11-01 $29.27 $30.45 $29.20 $30.39 $30.27 736,430
2018-10-31 $29.87 $30.16 $29.13 $29.14 $29.03 1,158,315
2018-10-30 $29.78 $29.88 $29.23 $29.47 $29.35 1,637,039
2018-10-29 $30.64 $30.75 $29.38 $29.77 $29.65 966,497
2018-10-26 $29.91 $30.53 $29.40 $30.13 $30.01 944,235
2018-10-25 $30.29 $30.63 $29.99 $30.40 $30.28 709,167
2018-10-24 $30.99 $31.27 $29.94 $29.97 $29.85 1,167,423
2018-10-23 $30.68 $31.32 $30.44 $30.99 $30.87 903,109
2018-10-22 $31.34 $31.62 $31.01 $31.05 $30.93 786,969
2018-10-19 $31.04 $31.47 $31.01 $31.14 $31.02 628,194
2018-10-18 $31.41 $31.60 $30.89 $31.06 $30.94 649,469
2018-10-17 $31.55 $31.72 $31.12 $31.55 $31.43 807,224
2018-10-16 $31.03 $31.70 $30.93 $31.66 $31.54 750,200
2018-10-15 $30.76 $31.13 $30.62 $30.91 $30.79 598,989
2018-10-12 $31.00 $31.26 $30.37 $30.75 $30.63 1,235,100
2018-10-11 $31.41 $31.59 $30.79 $30.79 $30.67 1,283,577
2018-10-10 $32.30 $32.42 $31.85 $31.93 $31.81 1,153,230
2018-10-09 $32.40 $32.68 $32.31 $32.36 $32.23 561,061
2018-10-08 $32.23 $32.54 $32.15 $32.44 $32.31 573,120
2018-10-05 $32.66 $32.79 $32.41 $32.46 $32.33 926,962
2018-10-04 $32.61 $32.89 $32.41 $32.73 $32.60 581,681
2018-10-03 $32.98 $33.03 $32.54 $32.77 $32.64 898,264
2018-10-02 $32.68 $33.06 $32.64 $32.84 $32.71 590,974
2018-10-01 $32.75 $33.11 $32.66 $32.78 $32.65 519,857
2018-09-28 $32.57 $32.89 $32.55 $32.66 $32.53 643,841
2018-09-27 $32.50 $32.77 $32.37 $32.62 $32.49 525,561
2018-09-26 $32.69 $32.90 $32.44 $32.51 $32.38 729,983
2018-09-25 $32.84 $33.04 $32.49 $32.71 $32.58 792,740
2018-09-24 $32.98 $33.01 $32.64 $32.84 $32.71 560,970
2018-09-21 $33.03 $33.40 $32.97 $33.03 $32.90 1,081,579
2018-09-20 $32.87 $33.35 $32.86 $33.01 $32.88 645,780
2018-09-19 $32.58 $33.14 $32.58 $32.74 $32.61 405,247
2018-09-18 $32.59 $32.78 $32.34 $32.65 $32.52 590,472
2018-09-17 $32.49 $32.84 $32.43 $32.59 $32.46 565,350
2018-09-14 $32.24 $32.64 $32.17 $32.44 $32.31 1,239,419
2018-09-13 $32.37 $32.71 $32.19 $32.31 $32.18 1,061,946
2018-09-12 $32.21 $32.28 $31.91 $32.23 $32.10 1,085,152
2018-09-11 $32.62 $32.77 $32.01 $32.24 $32.11 969,454
2018-09-10 $32.98 $33.07 $32.67 $32.75 $32.62 959,384
2018-09-07 $32.89 $33.02 $32.57 $32.79 $32.66 531,640
2018-09-06 $33.29 $33.60 $33.02 $33.02 $32.89 604,499
2018-09-05 $32.87 $33.30 $32.79 $33.26 $33.13 849,519
2018-09-04 $33.51 $33.61 $32.61 $33.00 $32.87 723,185
2018-08-31 $33.39 $33.68 $33.27 $33.64 $33.51 535,692
2018-08-30 $33.94 $34.05 $33.32 $33.55 $33.42 618,725
2018-08-29 $33.67 $33.99 $33.49 $33.93 $33.80 549,313
2018-08-28 $33.60 $33.89 $33.45 $33.65 $33.52 631,763
2018-08-27 $33.68 $34.12 $33.40 $33.57 $33.44 824,415
2018-08-24 $33.54 $33.67 $33.27 $33.52 $33.39 887,007
2018-08-23 $33.60 $33.69 $33.35 $33.49 $33.36 668,277
2018-08-22 $33.54 $33.85 $33.40 $33.63 $33.50 436,699
2018-08-21 $33.31 $33.74 $33.31 $33.52 $33.39 515,257
2018-08-20 $32.95 $33.23 $32.81 $33.13 $33.00 980,450
2018-08-17 $32.72 $33.04 $32.64 $32.91 $32.78 672,819
2018-08-16 $32.17 $32.89 $32.13 $32.68 $32.55 794,638
2018-08-15 $32.31 $32.46 $31.93 $32.12 $31.99 1,218,889
2018-08-14 $32.68 $33.10 $32.55 $32.93 $32.80 859,567
2018-08-13 $33.60 $33.60 $32.58 $32.66 $32.53 917,190
2018-08-10 $33.34 $33.82 $33.23 $33.63 $33.50 1,330,732
2018-08-09 $34.02 $34.18 $33.50 $33.73 $33.60 733,714
2018-08-08 $33.14 $34.06 $32.98 $33.93 $33.80 945,623
2018-08-07 $33.98 $35.00 $32.98 $33.15 $33.02 1,905,145
2018-08-06 $33.98 $34.60 $33.98 $34.31 $34.18 783,141
2018-08-03 $33.61 $34.21 $33.53 $33.64 $33.51 428,465
2018-08-02 $33.04 $33.70 $32.98 $33.57 $33.44 489,185
2018-08-01 $33.39 $33.76 $32.97 $33.38 $33.25 437,229
2018-07-31 $33.05 $33.66 $32.94 $33.56 $33.43 550,818
2018-07-30 $32.66 $33.28 $32.66 $32.86 $32.73 471,737
2018-07-27 $32.91 $33.00 $32.49 $32.53 $32.40 468,419
2018-07-26 $32.81 $33.25 $32.47 $32.77 $32.64 362,798
2018-07-25 $32.40 $32.78 $32.17 $32.77 $32.64 476,566
2018-07-24 $32.77 $33.00 $32.41 $32.52 $32.39 557,153
2018-07-23 $32.46 $32.76 $32.43 $32.60 $32.47 579,003
2018-07-20 $33.02 $33.09 $32.52 $32.61 $32.48 711,747
2018-07-19 $32.67 $33.23 $32.52 $33.17 $33.04 571,725
2018-07-18 $32.51 $32.91 $32.41 $32.91 $32.78 720,817
2018-07-17 $32.00 $32.54 $32.00 $32.41 $32.28 476,219
2018-07-16 $32.43 $32.52 $31.84 $32.09 $31.96 758,584
2018-07-13 $32.36 $32.68 $32.24 $32.57 $32.44 520,862
2018-07-12 $32.53 $32.61 $31.94 $32.34 $32.21 645,708
2018-07-11 $30.95 $32.99 $30.95 $32.36 $32.23 597,306
2018-07-10 $33.16 $33.22 $32.76 $33.15 $33.02 496,636
2018-07-09 $33.18 $33.41 $33.01 $33.19 $33.06 570,365
2018-07-06 $32.54 $33.07 $32.42 $32.99 $32.86 467,666
2018-07-05 $32.59 $32.74 $31.91 $32.69 $32.56 991,804
2018-07-03 $32.95 $32.95 $32.36 $32.40 $32.27 376,163
2018-07-02 $32.57 $32.83 $32.38 $32.73 $32.60 765,670
2018-06-29 $32.98 $33.44 $32.90 $33.03 $32.90 590,804
2018-06-28 $33.07 $33.10 $32.38 $32.80 $32.67 752,778
2018-06-27 $33.32 $33.92 $33.12 $33.13 $33.00 798,519
2018-06-26 $32.96 $33.41 $32.57 $33.17 $33.04 722,109
2018-06-25 $33.33 $33.41 $32.45 $32.93 $32.80 1,016,740
2018-06-22 $34.03 $34.20 $33.44 $33.49 $33.36 852,462
2018-06-21 $33.89 $33.98 $33.32 $33.60 $33.47 1,209,285
2018-06-20 $33.62 $34.04 $33.19 $33.99 $33.86 618,372
2018-06-19 $33.25 $33.74 $33.02 $33.62 $33.49 732,044
2018-06-18 $33.15 $33.75 $33.14 $33.60 $33.47 563,587
2018-06-15 $33.47 $33.58 $33.13 $33.38 $33.25 1,608,621
2018-06-14 $34.06 $34.24 $33.45 $33.63 $33.50 986,697
2018-06-13 $34.40 $34.40 $33.87 $33.90 $33.77 682,445
2018-06-12 $34.48 $34.63 $34.30 $34.41 $34.28 454,149
2018-06-11 $34.68 $34.69 $34.35 $34.44 $34.31 444,528
2018-06-08 $34.29 $34.75 $33.80 $34.73 $34.59 1,040,641
2018-06-07 $34.28 $34.37 $33.93 $34.22 $34.09 1,299,470
2018-06-06 $33.95 $34.19 $33.79 $34.12 $33.99 1,010,335
2018-06-05 $33.47 $33.94 $33.37 $33.91 $33.78 956,078
2018-06-04 $33.33 $33.66 $33.18 $33.53 $33.40 742,211
2018-06-01 $33.27 $33.41 $33.05 $33.15 $33.02 650,024
2018-05-31 $33.39 $33.44 $32.84 $33.00 $32.87 716,699
2018-05-30 $32.89 $33.63 $32.83 $33.45 $33.32 1,217,867
2018-05-29 $32.20 $32.81 $32.20 $32.67 $32.54 733,734
2018-05-25 $32.78 $32.84 $32.29 $32.46 $32.33 1,015,936
2018-05-24 $32.70 $32.86 $32.39 $32.73 $32.60 662,423
2018-05-23 $33.05 $33.17 $32.48 $32.76 $32.63 946,352
2018-05-22 $33.29 $33.62 $33.26 $33.33 $33.20 869,822
2018-05-21 $33.24 $33.51 $33.09 $33.35 $33.22 1,006,514
2018-05-18 $33.47 $33.62 $33.07 $33.07 $32.94 682,601
2018-05-17 $33.72 $33.96 $33.31 $33.39 $33.26 1,040,025
2018-05-16 $33.52 $33.90 $33.34 $33.73 $33.60 795,602
2018-05-15 $32.89 $33.42 $32.68 $33.40 $33.27 1,109,335
2018-05-14 $33.25 $33.53 $32.82 $32.96 $32.83 1,411,821
2018-05-11 $34.00 $34.11 $33.07 $33.25 $33.12 1,523,024
2018-05-10 $34.18 $34.18 $33.70 $33.90 $33.77 1,854,023
2018-05-09 $35.44 $35.46 $34.01 $34.29 $34.16 1,559,357
2018-05-08 $34.83 $35.76 $34.20 $35.40 $35.26 1,685,685
2018-05-07 $34.20 $34.87 $33.91 $34.53 $34.40 1,179,279
2018-05-04 $33.57 $34.25 $33.00 $34.10 $33.97 1,681,056
2018-05-03 $34.39 $34.58 $33.53 $34.05 $33.92 675,217
2018-05-02 $34.47 $34.94 $34.28 $34.43 $34.30 764,090
2018-05-01 $34.45 $34.59 $33.97 $34.47 $34.34 726,260
2018-04-30 $35.08 $35.36 $34.41 $34.44 $34.31 560,855
2018-04-27 $34.85 $35.11 $34.61 $35.04 $34.90 589,064
2018-04-26 $35.65 $35.68 $34.69 $34.94 $34.80 1,780,733
2018-04-25 $35.66 $35.82 $35.32 $35.49 $35.35 712,011
2018-04-24 $36.30 $36.66 $35.47 $35.70 $35.56 707,804
2018-04-23 $36.04 $36.62 $35.98 $36.08 $35.94 968,584
2018-04-20 $36.49 $36.61 $35.86 $36.01 $35.87 368,541
2018-04-19 $36.80 $36.97 $36.36 $36.51 $36.37 431,716
2018-04-18 $36.70 $36.95 $36.60 $36.75 $36.61 415,800
2018-04-17 $36.50 $36.82 $36.45 $36.62 $36.48 550,708
2018-04-16 $36.17 $36.45 $36.02 $36.34 $36.20 308,688
2018-04-13 $36.32 $36.34 $35.72 $36.02 $35.88 417,033
2018-04-12 $36.06 $36.38 $36.00 $36.08 $35.94 348,247
2018-04-11 $35.55 $35.99 $35.42 $35.90 $35.76 323,067
2018-04-10 $35.74 $36.07 $35.37 $35.89 $35.75 535,787
2018-04-09 $35.33 $35.75 $35.03 $35.05 $34.91 501,176
2018-04-06 $35.71 $35.96 $34.47 $34.97 $34.83 414,517
2018-04-05 $36.05 $36.30 $35.87 $36.02 $35.88 533,759
2018-04-04 $34.87 $36.00 $34.87 $35.93 $35.79 828,855
2018-04-03 $35.03 $35.68 $34.85 $35.58 $35.44 902,768
2018-04-02 $35.49 $35.70 $34.39 $34.82 $34.68 500,859
2018-03-29 $34.93 $35.84 $34.93 $35.63 $35.49 633,701
2018-03-28 $34.82 $35.09 $34.60 $34.73 $34.59 506,687
2018-03-27 $35.72 $35.77 $34.52 $34.74 $34.60 668,280
2018-03-26 $35.07 $35.58 $34.52 $35.51 $35.37 769,915
2018-03-23 $36.14 $36.15 $34.43 $34.49 $34.36 805,198
2018-03-22 $36.75 $37.28 $36.09 $36.09 $35.95 1,062,031
2018-03-21 $36.53 $37.53 $36.53 $37.19 $37.04 673,452
2018-03-20 $36.52 $36.84 $36.45 $36.51 $36.37 583,872
2018-03-19 $36.57 $36.75 $35.94 $36.37 $36.23 748,215
2018-03-16 $36.38 $36.96 $36.38 $36.66 $36.52 1,739,123
2018-03-15 $36.38 $36.74 $36.05 $36.39 $36.25 797,157
2018-03-14 $36.69 $36.90 $36.21 $36.36 $36.22 941,612
2018-03-13 $36.57 $37.22 $36.27 $36.40 $36.26 866,801
2018-03-12 $36.60 $36.77 $36.35 $36.38 $36.24 700,548
2018-03-09 $36.50 $37.01 $36.42 $36.76 $36.62 1,122,495
2018-03-08 $36.50 $36.54 $35.74 $36.30 $36.16 478,347
2018-03-07 $35.99 $36.48 $35.92 $36.43 $36.29 728,867
2018-03-06 $36.27 $36.51 $35.98 $36.39 $36.25 662,132
2018-03-05 $35.37 $36.25 $35.22 $36.16 $36.02 1,056,325
2018-03-02 $34.57 $35.75 $34.39 $35.68 $35.54 1,061,540
2018-03-01 $35.48 $35.75 $34.67 $34.99 $34.85 752,595
2018-02-28 $36.10 $36.32 $35.50 $35.51 $35.37 770,552
2018-02-27 $36.67 $37.19 $36.09 $36.09 $35.95 674,825
2018-02-26 $36.39 $36.82 $35.79 $36.75 $36.61 1,046,366
2018-02-23 $35.89 $36.39 $35.36 $36.37 $36.23 2,253,633
2018-02-22 $35.37 $35.99 $34.99 $35.76 $35.62 2,382,117
2018-02-21 $35.18 $35.56 $34.94 $34.96 $34.82 635,611
2018-02-20 $35.24 $35.70 $34.93 $35.13 $34.99 924,191
2018-02-16 $35.12 $35.66 $35.07 $35.36 $35.22 1,210,741
2018-02-15 $35.55 $35.55 $34.73 $35.28 $35.14 771,978
2018-02-14 $34.51 $35.33 $34.09 $35.26 $35.12 1,146,178
2018-02-13 $35.04 $35.45 $34.49 $34.90 $34.76 1,135,135
2018-02-12 $35.06 $35.21 $34.16 $34.94 $34.80 1,287,964
2018-02-09 $34.86 $35.01 $33.74 $34.57 $34.43 1,504,978
2018-02-08 $36.36 $36.39 $34.50 $34.50 $34.37 1,762,370
2018-02-07 $36.00 $36.76 $35.82 $36.38 $36.24 1,204,054
2018-02-06 $35.37 $36.89 $33.88 $36.09 $35.95 2,278,221
2018-02-05 $37.61 $37.91 $35.79 $35.81 $35.67 1,677,430
2018-02-02 $38.70 $38.88 $37.67 $37.99 $37.84 1,162,017
2018-02-01 $38.89 $39.32 $38.68 $38.94 $38.79 541,116
2018-01-31 $39.75 $39.90 $38.82 $39.11 $38.96 847,358
2018-01-30 $39.28 $39.47 $38.55 $39.05 $38.90 1,074,712
2018-01-29 $39.38 $39.87 $39.30 $39.62 $39.47 928,946
2018-01-26 $39.32 $39.43 $38.89 $39.42 $39.27 640,204
2018-01-25 $39.46 $39.46 $38.86 $39.26 $39.11 557,783
2018-01-24 $39.33 $39.70 $38.93 $39.26 $39.11 785,419
2018-01-23 $39.04 $39.46 $38.55 $39.28 $39.13 775,534
2018-01-22 $39.00 $39.30 $38.82 $39.17 $39.02 700,628
2018-01-19 $38.68 $39.24 $38.52 $39.21 $39.06 439,564
2018-01-18 $38.85 $39.11 $38.66 $38.79 $38.64 551,460
2018-01-17 $39.10 $39.10 $38.58 $38.68 $38.53 559,684
2018-01-16 $38.88 $39.51 $38.64 $38.86 $38.71 853,291
2018-01-12 $38.93 $39.28 $38.76 $39.07 $38.92 625,265
2018-01-11 $38.11 $38.97 $37.98 $38.94 $38.79 714,425
2018-01-10 $38.00 $38.32 $37.75 $38.02 $37.87 600,173
2018-01-09 $38.50 $38.50 $38.01 $38.10 $37.95 626,407
2018-01-08 $38.43 $38.45 $38.00 $38.29 $38.14 582,361
2018-01-05 $39.00 $39.05 $37.96 $38.28 $38.13 459,144
2018-01-04 $38.90 $39.36 $38.64 $38.95 $38.80 1,119,663
2018-01-03 $38.19 $38.96 $38.14 $38.61 $38.46 884,509
2018-01-02 $37.34 $37.96 $37.20 $37.72 $37.57 855,059
2017-12-29 $37.37 $37.77 $37.13 $37.15 $37.00 556,718
2017-12-28 $37.59 $37.60 $37.27 $37.38 $37.23 333,371
2017-12-27 $37.43 $37.57 $37.03 $37.38 $37.23 539,032
2017-12-26 $37.12 $37.57 $37.12 $37.46 $37.31 425,329
2017-12-22 $37.20 $37.31 $36.81 $37.28 $37.13 472,394
2017-12-21 $37.00 $37.30 $36.80 $37.10 $36.96 501,994
2017-12-20 $37.29 $37.40 $36.74 $37.07 $36.93 708,554
2017-12-19 $37.37 $37.57 $37.12 $37.20 $37.05 813,656
2017-12-18 $37.24 $37.66 $37.13 $37.57 $37.42 778,960
2017-12-15 $37.40 $37.98 $36.78 $36.93 $36.79 2,063,313
2017-12-14 $38.26 $38.26 $37.42 $37.49 $37.34 1,259,714
2017-12-13 $38.47 $38.75 $37.78 $38.28 $38.13 1,152,117
2017-12-12 $38.70 $39.24 $37.60 $38.82 $38.67 1,063,586
2017-12-11 $38.51 $38.74 $38.28 $38.51 $38.36 922,609
2017-12-08 $38.25 $38.61 $38.03 $38.57 $38.42 651,793
2017-12-07 $37.81 $38.30 $37.65 $38.09 $37.94 960,782
2017-12-06 $37.49 $37.98 $37.48 $37.88 $37.73 871,147
2017-12-05 $37.35 $37.97 $37.34 $37.49 $37.34 888,577
2017-12-04 $37.85 $38.67 $37.74 $37.99 $37.84 1,028,446
2017-12-01 $37.48 $37.71 $36.35 $37.69 $37.54 1,165,323
2017-11-30 $37.22 $37.64 $37.07 $37.50 $37.35 1,080,012
2017-11-29 $36.89 $37.60 $36.85 $37.16 $37.01 1,033,926
2017-11-28 $36.23 $36.89 $36.01 $36.88 $36.74 1,305,365
2017-11-27 $36.16 $36.29 $35.91 $36.23 $36.09 710,906
2017-11-24 $36.40 $36.40 $35.81 $36.10 $35.96 267,412
2017-11-22 $36.79 $36.97 $36.22 $36.33 $36.19 506,353
2017-11-21 $36.24 $36.92 $36.05 $36.65 $36.51 796,636
2017-11-20 $34.79 $36.06 $34.77 $36.00 $35.86 1,000,167
2017-11-17 $34.35 $34.91 $34.35 $34.72 $34.58 519,297
2017-11-16 $34.30 $34.56 $34.10 $34.51 $34.38 725,346
2017-11-15 $33.94 $34.37 $33.16 $34.04 $33.91 1,347,961
2017-11-14 $35.20 $35.42 $33.62 $34.21 $34.08 1,694,044
2017-11-13 $34.68 $35.80 $34.05 $35.63 $35.49 1,422,912
2017-11-10 $35.51 $35.70 $35.34 $35.59 $35.45 1,106,746
2017-11-09 $35.43 $35.68 $35.00 $35.63 $35.49 595,798
2017-11-08 $36.04 $36.07 $35.60 $35.80 $35.66 398,161
2017-11-07 $36.32 $36.50 $35.86 $36.09 $35.95 766,299
2017-11-06 $35.76 $36.31 $35.03 $36.12 $35.98 1,766,281
2017-11-03 $35.29 $35.96 $35.29 $35.71 $35.57 426,079
2017-11-02 $35.16 $35.74 $35.09 $35.44 $35.30 692,810
2017-11-01 $35.27 $35.49 $34.97 $35.22 $35.08 485,726
2017-10-31 $35.39 $35.54 $34.94 $35.06 $34.92 605,126
2017-10-30 $35.17 $35.43 $35.01 $35.17 $35.03 379,160
2017-10-27 $35.08 $35.40 $34.79 $35.23 $35.09 481,712
2017-10-26 $34.70 $35.39 $34.70 $35.17 $35.03 529,883
2017-10-25 $34.92 $35.20 $34.37 $34.72 $34.58 558,482
2017-10-24 $35.12 $35.30 $34.91 $35.00 $34.86 669,049
2017-10-23 $35.32 $35.68 $35.08 $35.16 $35.02 374,436
2017-10-20 $35.45 $35.54 $35.25 $35.32 $35.18 545,802
2017-10-19 $35.16 $35.41 $35.12 $35.25 $35.11 485,028
2017-10-18 $35.69 $35.85 $35.38 $35.40 $35.26 464,857
2017-10-17 $35.75 $35.93 $35.60 $35.67 $35.53 370,657
2017-10-16 $35.99 $36.34 $35.77 $35.79 $35.65 570,016
2017-10-13 $36.18 $36.18 $35.63 $35.69 $35.55 610,420
2017-10-12 $35.91 $36.13 $35.83 $35.94 $35.80 576,749
2017-10-11 $36.31 $36.45 $35.89 $35.97 $35.83 438,604
2017-10-10 $36.43 $36.49 $36.12 $36.25 $36.11 552,914
2017-10-09 $36.47 $36.62 $36.04 $36.17 $36.03 693,366
2017-10-06 $36.36 $36.68 $36.28 $36.37 $36.23 570,791
2017-10-05 $36.46 $36.95 $36.46 $36.57 $36.43 688,096
2017-10-04 $36.64 $36.90 $36.38 $36.51 $36.37 1,108,624
2017-10-03 $37.07 $37.13 $36.73 $36.78 $36.64 798,241
2017-10-02 $36.83 $37.11 $36.67 $37.06 $36.92 1,021,514
2017-09-29 $36.92 $37.08 $36.70 $36.81 $36.67 630,156
2017-09-28 $36.93 $37.07 $36.69 $37.01 $36.87 769,863
2017-09-27 $36.75 $37.25 $36.39 $37.04 $36.90 1,259,438
2017-09-26 $36.54 $36.86 $36.47 $36.51 $36.37 829,358
2017-09-25 $35.49 $36.87 $35.37 $36.47 $36.33 1,163,321
2017-09-22 $35.21 $35.80 $35.03 $35.54 $35.40 1,232,142
2017-09-21 $34.99 $35.10 $34.79 $34.94 $34.80 441,428
2017-09-20 $35.05 $35.20 $34.60 $35.00 $34.86 717,843
2017-09-19 $34.25 $35.04 $34.25 $35.01 $34.87 787,049
2017-09-18 $34.05 $34.42 $33.95 $34.22 $34.09 551,935
2017-09-15 $33.83 $34.06 $33.75 $33.94 $33.81 765,372
2017-09-14 $33.90 $34.02 $33.55 $33.85 $33.72 389,320
2017-09-13 $34.00 $34.04 $33.70 $33.90 $33.77 505,524
2017-09-12 $33.64 $34.14 $33.47 $34.07 $33.94 737,455
2017-09-11 $33.36 $33.67 $33.26 $33.38 $33.25 744,391
2017-09-08 $33.10 $33.29 $32.67 $33.06 $32.93 833,854
2017-09-07 $33.28 $33.32 $32.81 $33.23 $33.10 549,267
2017-09-06 $33.06 $33.43 $32.88 $33.23 $33.10 581,128
2017-09-05 $33.43 $33.79 $32.74 $32.79 $32.66 741,752
2017-09-01 $33.66 $33.79 $33.50 $33.50 $33.37 423,119
2017-08-31 $32.83 $33.58 $32.83 $33.50 $33.37 603,693
2017-08-30 $32.17 $32.90 $31.94 $32.62 $32.49 734,260
2017-08-29 $31.48 $32.40 $31.48 $32.26 $32.13 964,072
2017-08-28 $31.77 $31.89 $31.41 $31.78 $31.66 643,743
2017-08-25 $31.04 $31.74 $31.02 $31.59 $31.47 619,779
2017-08-24 $31.14 $31.35 $30.98 $31.07 $30.95 544,320
2017-08-23 $31.00 $31.35 $30.83 $30.98 $30.86 574,771
2017-08-22 $30.59 $31.37 $30.51 $31.25 $31.13 927,369
2017-08-21 $30.56 $30.67 $30.15 $30.47 $30.35 1,137,586
2017-08-18 $30.89 $30.96 $30.55 $30.58 $30.46 768,933
2017-08-17 $31.34 $31.89 $31.07 $31.09 $30.97 699,343
2017-08-16 $32.02 $32.16 $31.44 $31.52 $31.40 732,405
2017-08-15 $32.42 $32.47 $31.80 $31.82 $31.70 575,996
2017-08-14 $32.53 $33.08 $32.40 $32.44 $32.31 974,509
2017-08-11 $31.68 $32.64 $31.67 $32.26 $32.13 1,069,316
2017-08-10 $32.44 $33.01 $31.96 $31.96 $31.84 1,238,833
2017-08-09 $33.80 $33.80 $32.83 $33.01 $32.88 1,450,589
2017-08-08 $31.82 $34.50 $31.62 $33.85 $33.72 2,376,900
2017-08-07 $31.20 $31.60 $31.08 $31.33 $31.21 1,047,945
2017-08-04 $31.68 $31.68 $31.14 $31.15 $31.03 739,360
2017-08-03 $31.60 $31.75 $31.27 $31.56 $31.44 626,436
2017-08-02 $31.80 $32.13 $31.41 $31.58 $31.46 641,415
2017-08-01 $32.02 $32.10 $31.69 $31.90 $31.78 576,956
2017-07-31 $31.62 $32.17 $31.55 $31.90 $31.78 615,282
2017-07-28 $31.70 $31.83 $31.35 $31.58 $31.46 406,638
2017-07-27 $31.72 $31.90 $31.53 $31.83 $31.71 423,194
2017-07-26 $31.98 $31.98 $31.51 $31.71 $31.59 418,433
2017-07-25 $31.46 $32.44 $31.46 $31.98 $31.86 1,143,363
2017-07-24 $31.62 $31.72 $30.62 $31.16 $31.04 2,160,800
2017-07-21 $32.23 $32.34 $31.95 $32.02 $31.89 493,512
2017-07-20 $32.75 $33.08 $32.26 $32.27 $32.14 405,451
2017-07-19 $32.39 $32.82 $32.32 $32.67 $32.54 632,162
2017-07-18 $32.69 $32.88 $32.25 $32.49 $32.36 1,044,017
2017-07-17 $32.79 $33.07 $32.56 $32.82 $32.69 745,756
2017-07-14 $32.72 $33.11 $32.70 $32.78 $32.65 662,226
2017-07-13 $32.73 $32.86 $32.33 $32.71 $32.58 458,709
2017-07-12 $32.58 $33.16 $32.52 $32.65 $32.52 721,652
2017-07-11 $32.46 $32.53 $32.01 $32.19 $32.06 775,048
2017-07-10 $32.46 $33.04 $32.29 $32.52 $32.39 944,749
2017-07-07 $32.42 $32.70 $32.09 $32.65 $32.52 476,990
2017-07-06 $32.39 $32.70 $32.14 $32.20 $32.07 1,166,547
2017-07-05 $32.75 $33.00 $32.41 $32.58 $32.45 549,829
2017-07-03 $32.52 $33.07 $32.27 $32.85 $32.72 356,476
2017-06-30 $32.17 $32.53 $32.08 $32.33 $32.20 894,179
2017-06-29 $32.84 $32.90 $31.66 $32.03 $31.90 976,055
2017-06-28 $32.62 $33.06 $32.41 $32.64 $32.51 663,086
2017-06-27 $32.75 $32.98 $32.29 $32.29 $32.16 954,581
2017-06-26 $32.03 $33.12 $32.03 $32.62 $32.49 883,195
2017-06-23 $32.33 $32.53 $31.89 $32.27 $32.14 2,662,865
2017-06-22 $31.97 $32.41 $31.90 $32.34 $32.21 574,264
2017-06-21 $32.47 $32.51 $31.83 $31.93 $31.81 822,917
2017-06-20 $32.50 $32.53 $31.99 $32.39 $32.26 865,068
2017-06-19 $32.77 $32.81 $32.41 $32.76 $32.63 563,558
2017-06-16 $32.42 $32.64 $32.23 $32.61 $32.48 1,484,204
2017-06-15 $32.70 $33.40 $32.45 $32.56 $32.43 602,037
2017-06-14 $33.57 $33.60 $32.83 $33.30 $33.17 610,366
2017-06-13 $33.39 $34.22 $33.22 $33.57 $33.44 822,183
2017-06-12 $33.68 $34.05 $33.27 $33.39 $33.26 750,439
2017-06-09 $32.58 $33.95 $32.41 $33.76 $33.63 958,277
2017-06-08 $32.28 $32.79 $32.16 $32.49 $32.36 847,980
2017-06-07 $32.35 $32.47 $32.12 $32.32 $32.19 904,204
2017-06-06 $32.17 $32.52 $31.89 $32.32 $32.19 818,650
2017-06-05 $32.90 $32.94 $32.39 $32.43 $32.30 653,102
2017-06-02 $32.91 $33.07 $32.47 $32.95 $32.82 771,151
2017-06-01 $32.27 $32.97 $32.05 $32.84 $32.71 779,757
2017-05-31 $32.42 $32.55 $31.85 $32.11 $31.98 1,883,301
2017-05-30 $32.09 $32.68 $32.02 $32.42 $32.29 813,594
2017-05-26 $32.11 $32.37 $31.99 $32.18 $32.05 1,064,021
2017-05-25 $32.68 $32.84 $32.03 $32.34 $32.21 990,789
2017-05-24 $32.45 $32.58 $32.19 $32.54 $32.41 1,254,989
2017-05-23 $32.65 $32.65 $32.20 $32.55 $32.42 1,510,137
2017-05-22 $32.81 $32.88 $32.29 $32.46 $32.33 1,131,295
2017-05-19 $32.62 $33.24 $32.57 $32.65 $32.52 897,570
2017-05-18 $31.98 $32.52 $31.90 $32.43 $32.30 1,478,344
2017-05-17 $31.77 $32.41 $31.74 $32.29 $32.16 2,169,512
2017-05-16 $32.34 $32.39 $31.98 $32.35 $32.22 967,881
2017-05-15 $32.31 $32.65 $32.13 $32.32 $32.19 788,623
2017-05-12 $32.98 $33.21 $31.78 $32.10 $31.97 1,942,556
2017-05-11 $33.18 $33.37 $32.51 $33.21 $33.08 1,346,593
2017-05-10 $34.20 $34.30 $33.22 $33.30 $33.17 1,254,429
2017-05-09 $33.85 $35.25 $33.24 $34.20 $34.07 2,059,702
2017-05-08 $33.54 $33.60 $32.76 $33.20 $33.07 1,540,066
2017-05-05 $33.65 $33.82 $33.16 $33.81 $33.68 629,301
2017-05-04 $33.62 $33.74 $33.19 $33.65 $33.52 1,054,285
2017-05-03 $33.87 $33.97 $33.13 $33.64 $33.51 944,464
2017-05-02 $34.01 $34.21 $33.76 $34.19 $34.06 790,056
2017-05-01 $34.34 $34.48 $33.83 $33.99 $33.86 1,233,997
2017-04-28 $34.95 $34.95 $34.02 $34.21 $34.08 1,223,900
2017-04-27 $34.66 $34.93 $34.35 $34.85 $34.71 1,540,426
2017-04-26 $34.61 $35.06 $34.61 $34.71 $34.57 1,482,405
2017-04-25 $34.69 $34.88 $34.35 $34.67 $34.53 450,692
2017-04-24 $34.17 $34.47 $33.86 $34.27 $34.14 1,133,246
2017-04-21 $33.42 $33.46 $32.80 $33.41 $33.28 928,894
2017-04-20 $33.77 $33.77 $33.14 $33.46 $33.33 1,397,352
2017-04-19 $34.00 $34.23 $33.36 $33.44 $33.31 920,690
2017-04-18 $33.05 $33.85 $32.83 $33.75 $33.62 1,233,280
2017-04-17 $32.65 $33.38 $32.29 $33.37 $33.24 1,428,650
2017-04-13 $32.81 $33.18 $32.50 $32.61 $32.48 1,556,858
2017-04-12 $33.57 $33.61 $32.63 $32.98 $32.85 907,318
2017-04-11 $33.68 $34.06 $33.28 $33.83 $33.70 1,056,289
2017-04-10 $32.98 $34.21 $32.96 $33.78 $33.65 1,202,554
2017-04-07 $33.68 $33.98 $32.68 $33.02 $32.89 3,609,347
2017-04-06 $35.01 $35.66 $34.90 $35.39 $35.25 536,870
2017-04-05 $35.26 $35.71 $34.80 $35.01 $34.87 1,511,612
2017-04-04 $34.77 $35.41 $34.70 $34.86 $34.72 926,061
2017-04-03 $35.75 $36.08 $34.50 $34.87 $34.73 662,333
2017-03-31 $35.50 $36.02 $35.36 $35.59 $35.45 580,775
2017-03-30 $35.18 $35.99 $35.18 $35.62 $35.48 822,932
2017-03-29 $34.44 $35.14 $34.26 $35.04 $34.90 644,868
2017-03-28 $33.76 $34.72 $33.76 $34.52 $34.39 777,715
2017-03-27 $33.46 $33.99 $33.11 $33.86 $33.73 990,522
2017-03-24 $34.60 $34.90 $33.93 $34.10 $33.97 595,538
2017-03-23 $34.45 $34.89 $34.25 $34.54 $34.41 668,733
2017-03-22 $33.80 $34.61 $33.80 $34.46 $34.33 1,080,657
2017-03-21 $35.40 $35.49 $33.69 $34.08 $33.95 977,905
2017-03-20 $35.60 $35.70 $34.98 $35.13 $34.99 502,050
2017-03-17 $36.21 $36.29 $35.26 $35.65 $35.51 2,070,413
2017-03-16 $36.65 $36.84 $35.94 $36.08 $35.94 968,324
2017-03-15 $35.90 $36.56 $35.64 $36.35 $36.21 1,316,369
2017-03-14 $35.86 $35.98 $34.96 $35.72 $35.58 804,783
2017-03-13 $36.10 $36.92 $36.02 $36.25 $36.11 882,637
2017-03-10 $35.62 $36.09 $35.42 $36.07 $35.93 961,396
2017-03-09 $35.68 $35.89 $34.85 $35.11 $34.97 874,140
2017-03-08 $36.55 $36.74 $35.77 $35.81 $35.67 1,696,053
2017-03-07 $36.55 $36.73 $36.14 $36.37 $36.23 841,659
2017-03-06 $36.79 $36.90 $36.12 $36.51 $36.37 1,184,351
2017-03-03 $36.86 $37.59 $36.71 $37.11 $36.97 1,289,316
2017-03-02 $37.88 $37.89 $36.92 $36.96 $36.82 935,140
2017-03-01 $37.32 $38.15 $37.12 $37.84 $37.69 1,834,034
2017-02-28 $37.05 $37.23 $36.20 $36.35 $36.21 1,575,134
2017-02-27 $35.77 $37.16 $35.68 $37.15 $37.00 1,637,934
2017-02-24 $36.08 $36.14 $35.29 $35.77 $35.63 1,695,962
2017-02-23 $38.19 $38.19 $36.04 $36.35 $36.21 1,841,349
2017-02-22 $38.18 $38.38 $37.73 $37.99 $37.84 1,060,879
2017-02-21 $37.98 $38.67 $37.86 $38.41 $38.26 816,326
2017-02-17 $38.17 $38.24 $37.30 $37.75 $37.60 752,443
2017-02-16 $38.69 $38.91 $37.87 $38.40 $38.25 470,273
2017-02-15 $38.29 $38.94 $38.19 $38.85 $38.70 842,388
2017-02-14 $37.76 $38.37 $37.18 $38.34 $38.19 772,010
2017-02-13 $38.60 $38.80 $37.80 $37.91 $37.76 862,317
2017-02-10 $38.18 $38.41 $37.45 $38.40 $38.25 1,369,983
2017-02-09 $37.05 $38.25 $36.87 $38.09 $37.94 1,691,410
2017-02-08 $38.05 $38.05 $36.75 $37.03 $36.89 1,306,710
2017-02-07 $38.85 $39.27 $37.52 $38.12 $37.97 1,949,114
2017-02-06 $37.13 $37.35 $36.75 $37.15 $37.00 1,825,290
2017-02-03 $37.04 $37.61 $36.64 $37.22 $37.07 770,695
2017-02-02 $37.07 $37.15 $36.29 $36.55 $36.41 766,852
2017-02-01 $37.32 $37.71 $36.74 $37.20 $37.05 749,424
2017-01-31 $36.99 $37.38 $36.24 $36.93 $36.79 950,064
2017-01-30 $37.50 $37.50 $36.44 $37.00 $36.86 1,211,780
2017-01-27 $38.55 $38.87 $37.72 $37.87 $37.72 854,349
2017-01-26 $39.24 $39.50 $38.23 $38.59 $38.44 1,003,105
2017-01-25 $38.07 $39.32 $37.90 $39.13 $38.98 2,021,796
2017-01-24 $35.63 $37.60 $35.60 $37.42 $37.27 1,794,982
2017-01-23 $35.39 $35.49 $34.75 $35.31 $35.17 734,940
2017-01-20 $35.57 $35.78 $35.22 $35.45 $35.31 583,605
2017-01-19 $35.80 $36.15 $35.05 $35.36 $35.22 692,136
2017-01-18 $35.47 $35.75 $35.26 $35.70 $35.56 853,335
2017-01-17 $36.01 $36.30 $35.24 $35.30 $35.16 605,713
2017-01-13 $35.53 $36.24 $35.53 $35.96 $35.82 978,837
2017-01-12 $36.71 $36.77 $34.61 $35.52 $35.38 2,980,857
2017-01-11 $37.28 $37.46 $36.58 $36.96 $36.82 1,058,608
2017-01-10 $36.21 $37.19 $35.88 $37.15 $37.00 843,535
2017-01-09 $36.88 $36.90 $36.02 $36.03 $35.89 797,951
2017-01-06 $37.63 $37.86 $36.93 $36.93 $36.79 612,776
2017-01-05 $38.30 $38.48 $37.44 $37.57 $37.42 1,035,105
2017-01-04 $37.97 $38.54 $37.75 $38.37 $38.22 1,667,443
2017-01-03 $36.72 $37.41 $36.43 $37.00 $36.86 910,116
2016-12-30 $36.44 $36.86 $36.28 $36.36 $36.22 963,136
2016-12-29 $36.89 $37.19 $36.26 $36.37 $36.23 830,958
2016-12-28 $37.92 $37.92 $36.81 $36.91 $36.77 635,076
2016-12-27 $37.72 $37.79 $37.44 $37.73 $37.58 307,131
2016-12-23 $37.69 $37.90 $37.39 $37.63 $37.48 270,204
2016-12-22 $37.64 $37.97 $37.50 $37.71 $37.56 736,108
2016-12-21 $37.89 $38.01 $37.56 $37.76 $37.61 798,605
2016-12-20 $38.11 $38.28 $37.71 $37.89 $37.74 1,300,464
2016-12-19 $37.52 $38.36 $37.38 $37.95 $37.80 991,562
2016-12-16 $38.23 $38.46 $37.84 $37.92 $37.77 1,818,043
2016-12-15 $38.08 $38.68 $37.63 $38.16 $38.01 1,187,637
2016-12-14 $38.93 $39.00 $38.04 $38.11 $37.96 1,639,168
2016-12-13 $40.11 $40.23 $38.77 $38.94 $38.79 1,274,251
2016-12-12 $40.12 $40.72 $39.49 $39.56 $39.41 1,092,765
2016-12-09 $40.10 $40.16 $39.46 $40.12 $39.96 1,014,903
2016-12-08 $39.21 $40.55 $39.05 $40.13 $39.97 2,220,668
2016-12-07 $38.66 $39.05 $38.33 $39.00 $38.85 1,469,983
2016-12-06 $37.21 $38.58 $37.21 $38.28 $38.13 2,005,811
2016-12-05 $37.25 $37.44 $37.08 $37.32 $37.17 1,802,148
2016-12-02 $36.74 $36.96 $36.10 $36.94 $36.80 970,529
2016-12-01 $36.71 $37.24 $36.53 $36.67 $36.53 1,470,427
2016-11-30 $36.60 $37.19 $36.20 $36.35 $36.21 2,334,793
2016-11-29 $36.83 $37.20 $36.14 $36.22 $36.08 2,453,387
2016-11-28 $37.64 $37.74 $36.72 $36.97 $36.83 1,567,858
2016-11-25 $37.74 $37.80 $37.47 $37.67 $37.52 530,780
2016-11-23 $37.18 $37.62 $37.17 $37.60 $37.45 1,458,316
2016-11-22 $37.02 $37.65 $36.87 $37.13 $36.98 2,767,399
2016-11-21 $36.98 $37.26 $36.44 $37.02 $36.88 1,968,928
2016-11-18 $37.14 $37.62 $36.63 $36.70 $36.56 2,572,421
2016-11-17 $37.54 $37.93 $37.08 $37.21 $37.06 2,277,781
2016-11-16 $37.06 $37.72 $36.80 $37.53 $37.38 3,252,513
2016-11-15 $36.24 $37.97 $36.11 $37.67 $37.52 4,540,512
2016-11-14 $31.94 $37.19 $30.45 $36.95 $36.81 9,287,850
2016-11-11 $32.07 $32.27 $31.64 $32.22 $32.09 2,527,885
2016-11-10 $31.85 $33.21 $31.82 $32.21 $32.08 2,952,976
2016-11-09 $29.94 $32.24 $29.59 $31.38 $31.26 4,368,606
2016-11-08 $27.43 $28.19 $27.11 $27.87 $27.76 1,018,434
2016-11-07 $27.58 $27.69 $27.27 $27.45 $27.34 620,479
2016-11-04 $27.09 $27.37 $26.65 $26.92 $26.81 610,778
2016-11-03 $27.19 $27.32 $26.73 $27.24 $27.13 788,481
2016-11-02 $27.30 $27.75 $27.05 $27.11 $27.00 621,027
2016-11-01 $28.08 $28.08 $27.19 $27.42 $27.31 863,774
2016-10-31 $27.95 $27.99 $27.65 $27.85 $27.74 1,096,555
2016-10-28 $27.40 $28.26 $27.40 $27.88 $27.77 825,498
2016-10-27 $27.60 $27.67 $27.17 $27.37 $27.26 1,068,471
2016-10-26 $26.82 $27.71 $26.76 $27.50 $27.39 1,296,630
2016-10-25 $27.21 $27.21 $26.46 $27.04 $26.93 1,383,648
2016-10-24 $27.37 $27.57 $27.08 $27.22 $27.11 1,085,028
2016-10-21 $27.00 $27.32 $26.56 $26.99 $26.88 2,217,382
2016-10-20 $27.65 $27.87 $27.26 $27.27 $27.16 1,278,356
2016-10-19 $28.03 $28.05 $27.56 $27.86 $27.75 564,560
2016-10-18 $28.30 $28.34 $27.93 $27.94 $27.83 889,073
2016-10-17 $27.99 $28.05 $27.49 $27.84 $27.73 995,150
2016-10-14 $28.06 $28.10 $27.55 $27.61 $27.50 660,427
2016-10-13 $27.50 $27.94 $27.33 $27.83 $27.72 780,470
2016-10-12 $27.80 $28.00 $27.52 $27.88 $27.77 2,378,243
2016-10-11 $28.58 $28.70 $27.82 $27.82 $27.71 1,391,840
2016-10-10 $28.97 $29.31 $28.85 $28.85 $28.74 1,065,432
2016-10-07 $29.22 $29.32 $28.73 $28.74 $28.63 727,776
2016-10-06 $29.42 $29.43 $28.98 $29.30 $29.19 1,086,507
2016-10-05 $29.47 $29.67 $29.36 $29.56 $29.44 852,930
2016-10-04 $29.80 $30.00 $29.11 $29.14 $29.03 987,237
2016-10-03 $29.59 $29.83 $29.37 $29.71 $29.59 819,316
2016-09-30 $29.56 $29.91 $29.36 $29.73 $29.61 1,250,064
2016-09-29 $29.47 $29.77 $29.30 $29.42 $29.31 916,357
2016-09-28 $28.98 $29.53 $28.75 $29.48 $29.36 1,288,174
2016-09-27 $28.21 $28.95 $28.21 $28.92 $28.81 974,451
2016-09-26 $28.29 $29.34 $28.23 $28.97 $28.86 1,058,812
2016-09-23 $28.67 $29.23 $28.53 $28.54 $28.43 1,127,064
2016-09-22 $28.59 $28.81 $28.38 $28.76 $28.65 932,871
2016-09-21 $27.71 $28.21 $27.56 $28.17 $28.06 1,557,927
2016-09-20 $28.29 $28.38 $27.59 $27.60 $27.49 1,038,601
2016-09-19 $28.11 $28.53 $28.07 $28.19 $28.08 620,501
2016-09-16 $27.84 $28.08 $27.65 $27.91 $27.80 1,192,226
2016-09-15 $27.98 $28.44 $27.98 $28.30 $28.19 678,326
2016-09-14 $28.25 $28.39 $27.84 $28.08 $27.97 1,711,784
2016-09-13 $28.70 $28.86 $28.10 $28.38 $28.27 1,363,582
2016-09-12 $28.46 $29.31 $28.46 $29.07 $28.96 1,099,034
2016-09-09 $29.86 $29.92 $28.81 $28.86 $28.75 1,004,100
2016-09-08 $30.37 $30.65 $30.10 $30.14 $30.02 924,484
2016-09-07 $30.26 $30.51 $29.76 $30.39 $30.27 844,450
2016-09-06 $30.75 $30.92 $30.22 $30.42 $30.30 779,952
2016-09-02 $30.76 $30.80 $30.32 $30.66 $30.54 744,022
2016-09-01 $30.82 $31.10 $30.04 $30.44 $30.32 1,298,063
2016-08-31 $31.73 $31.73 $30.71 $30.83 $30.71 1,415,419
2016-08-30 $32.13 $32.26 $31.74 $31.84 $31.72 914,153
2016-08-29 $31.89 $32.33 $31.87 $32.15 $32.02 546,644
2016-08-26 $32.35 $32.44 $31.84 $31.89 $31.77 833,688
2016-08-25 $32.12 $32.44 $32.09 $32.18 $32.05 604,268
2016-08-24 $32.70 $32.87 $32.17 $32.18 $32.05 877,623
2016-08-23 $32.56 $32.87 $32.49 $32.69 $32.56 1,445,001
2016-08-22 $31.74 $32.45 $31.19 $32.23 $32.10 1,107,020
2016-08-19 $32.29 $32.51 $31.85 $32.50 $32.37 2,078,322
2016-08-18 $32.00 $32.53 $31.81 $32.51 $32.38 2,345,954
2016-08-17 $33.28 $33.33 $31.65 $31.97 $31.85 3,794,964
2016-08-16 $34.91 $34.96 $33.32 $33.44 $33.31 4,833,257
2016-08-15 $34.78 $35.21 $34.62 $35.09 $34.95 786,516
2016-08-12 $35.05 $35.14 $34.32 $34.54 $34.41 987,811
2016-08-11 $34.78 $35.51 $34.78 $35.11 $34.97 3,527,942
2016-08-10 $35.03 $35.10 $34.45 $34.76 $34.62 2,700,542
2016-08-09 $35.43 $35.80 $34.66 $34.71 $34.57 1,876,600
2016-08-08 $35.90 $36.02 $35.41 $35.43 $35.29 1,184,813
2016-08-05 $35.12 $35.91 $34.94 $35.80 $35.66 1,250,232
2016-08-04 $34.98 $35.22 $34.87 $34.88 $34.74 607,474
2016-08-03 $34.79 $35.11 $34.73 $35.11 $34.97 376,890
2016-08-02 $35.35 $35.37 $34.55 $34.78 $34.64 869,483
2016-08-01 $35.35 $35.81 $34.93 $35.34 $35.20 1,145,253
2016-07-29 $35.90 $35.93 $35.32 $35.49 $35.35 1,393,744
2016-07-28 $35.94 $36.12 $35.67 $35.94 $35.80 434,136
2016-07-27 $35.90 $36.20 $35.86 $36.17 $36.03 1,068,450
2016-07-26 $35.00 $35.90 $34.95 $35.86 $35.72 985,774
2016-07-25 $34.59 $35.04 $34.45 $35.00 $34.86 562,509
2016-07-22 $35.01 $35.01 $34.60 $34.77 $34.63 741,581
2016-07-21 $34.86 $35.21 $34.84 $35.16 $35.02 1,085,274
2016-07-20 $34.20 $34.89 $33.90 $34.82 $34.68 1,031,214
2016-07-19 $34.50 $34.72 $34.13 $34.28 $34.15 1,311,547
2016-07-18 $34.22 $34.78 $34.10 $34.58 $34.44 686,736
2016-07-15 $34.49 $34.67 $34.21 $34.35 $34.22 758,038
2016-07-14 $34.25 $34.67 $34.21 $34.28 $34.15 590,056
2016-07-13 $34.21 $34.29 $33.84 $33.98 $33.85 758,581
2016-07-12 $33.38 $34.01 $33.19 $33.98 $33.85 1,340,765
2016-07-11 $33.00 $33.45 $32.90 $32.98 $32.85 645,183
2016-07-08 $32.11 $32.96 $32.07 $32.85 $32.72 1,023,184
2016-07-07 $31.57 $31.97 $31.46 $31.76 $31.64 930,671
2016-07-06 $30.77 $31.45 $30.62 $31.43 $31.31 793,499
2016-07-05 $31.16 $31.32 $30.64 $31.03 $30.91 800,899
2016-07-01 $31.78 $32.27 $31.44 $31.61 $31.49 789,681
2016-06-30 $30.86 $31.77 $30.60 $31.77 $31.65 1,265,259
2016-06-29 $30.70 $30.75 $30.22 $30.71 $30.59 1,214,732
2016-06-28 $29.90 $30.22 $29.61 $30.18 $30.06 1,255,156
2016-06-27 $30.17 $30.28 $29.32 $29.45 $29.33 1,793,092
2016-06-24 $32.19 $32.42 $30.58 $30.87 $30.75 2,122,502
2016-06-23 $33.11 $34.05 $33.09 $33.94 $33.81 1,548,157
2016-06-22 $32.97 $33.08 $32.51 $32.51 $32.38 556,235
2016-06-21 $32.79 $33.07 $32.43 $32.83 $32.70 768,980
2016-06-20 $32.72 $33.12 $32.62 $32.84 $32.71 1,212,241
2016-06-17 $31.98 $32.33 $31.79 $32.18 $32.05 1,176,228
2016-06-16 $31.50 $31.82 $31.02 $31.79 $31.67 969,774
2016-06-15 $31.61 $31.95 $31.46 $31.72 $31.60 923,518
2016-06-14 $31.91 $32.21 $31.47 $31.50 $31.38 1,032,988
2016-06-13 $32.41 $32.85 $31.95 $31.96 $31.84 1,475,177
2016-06-10 $32.67 $32.82 $32.38 $32.74 $32.61 1,214,181
2016-06-09 $32.80 $33.23 $32.64 $33.22 $33.09 837,911
2016-06-08 $32.90 $33.29 $32.72 $33.12 $32.99 1,410,267
2016-06-07 $32.57 $32.82 $32.50 $32.75 $32.62 622,508
2016-06-06 $32.22 $32.71 $31.95 $32.56 $32.43 1,075,756
2016-06-03 $32.12 $32.12 $31.53 $31.99 $31.87 652,570
2016-06-02 $31.82 $32.08 $31.67 $32.05 $31.92 619,400
2016-06-01 $31.93 $32.17 $31.73 $32.09 $31.96 641,176
2016-05-31 $32.14 $32.52 $31.97 $32.11 $31.98 865,506
2016-05-27 $31.89 $32.21 $31.83 $32.14 $32.01 610,772
2016-05-26 $32.50 $32.63 $32.01 $32.01 $31.88 687,504
2016-05-25 $32.41 $32.56 $32.14 $32.37 $32.24 880,445
2016-05-24 $31.63 $32.11 $31.35 $32.10 $31.97 985,469
2016-05-23 $31.50 $31.66 $31.32 $31.42 $31.30 549,262
2016-05-20 $31.69 $31.95 $31.50 $31.62 $31.50 563,377
2016-05-19 $31.46 $31.78 $31.05 $31.47 $31.35 636,971
2016-05-18 $32.18 $32.43 $31.61 $31.79 $31.67 685,677
2016-05-17 $32.54 $33.00 $32.39 $32.40 $32.27 1,071,344
2016-05-16 $32.10 $32.82 $31.95 $32.64 $32.51 973,252
2016-05-13 $32.46 $32.99 $31.75 $31.95 $31.83 1,042,436
2016-05-12 $32.65 $33.21 $32.46 $32.53 $32.40 1,386,994
2016-05-11 $32.02 $32.79 $32.02 $32.47 $32.34 1,204,891
2016-05-10 $32.73 $32.78 $31.77 $31.95 $31.83 1,788,645
2016-05-09 $32.04 $32.38 $31.30 $31.34 $31.22 1,698,703
2016-05-06 $31.75 $32.22 $31.68 $32.16 $32.03 1,953,076
2016-05-05 $32.29 $32.64 $31.94 $32.05 $31.92 1,239,920
2016-05-04 $32.21 $32.57 $31.78 $32.06 $31.93 562,491
2016-05-03 $32.27 $32.41 $31.73 $32.36 $32.23 1,560,429
2016-05-02 $32.49 $32.82 $32.14 $32.81 $32.68 716,244
2016-04-29 $32.27 $32.68 $31.97 $32.49 $32.36 1,135,828
2016-04-28 $32.75 $33.14 $32.24 $32.27 $32.14 758,002
2016-04-27 $32.06 $33.06 $32.06 $33.00 $32.87 1,255,064
2016-04-26 $31.49 $32.35 $31.42 $32.10 $31.97 1,548,776
2016-04-25 $30.87 $31.41 $30.87 $31.40 $31.28 1,585,483
2016-04-22 $30.73 $31.12 $30.57 $31.10 $30.98 1,074,554
2016-04-21 $30.69 $31.06 $30.59 $30.60 $30.48 723,091
2016-04-20 $30.55 $30.67 $30.13 $30.56 $30.44 450,773
2016-04-19 $30.75 $30.85 $30.31 $30.57 $30.45 926,906
2016-04-18 $30.08 $30.70 $29.94 $30.54 $30.42 312,835
2016-04-15 $30.21 $30.61 $30.02 $30.38 $30.26 745,834
2016-04-14 $30.83 $30.86 $30.33 $30.37 $30.25 784,794
2016-04-13 $30.46 $30.69 $30.27 $30.57 $30.45 684,830
2016-04-12 $29.81 $30.53 $29.78 $30.27 $30.15 451,950
2016-04-11 $29.81 $30.42 $29.73 $29.77 $29.65 476,268
2016-04-08 $29.72 $30.18 $29.47 $29.56 $29.44 467,725
2016-04-07 $29.69 $29.82 $29.06 $29.25 $29.14 763,279
2016-04-06 $29.73 $29.86 $29.46 $29.82 $29.70 507,636
2016-04-05 $30.18 $30.32 $29.68 $29.70 $29.58 607,002
2016-04-04 $30.84 $30.87 $30.41 $30.47 $30.35 444,113
2016-04-01 $30.35 $30.95 $30.28 $30.81 $30.69 626,842
2016-03-31 $31.01 $31.01 $30.68 $30.79 $30.67 685,656
2016-03-30 $31.50 $31.50 $30.82 $30.97 $30.85 477,363
2016-03-29 $30.39 $31.26 $30.24 $31.24 $31.12 889,250
2016-03-28 $30.64 $30.77 $30.33 $30.54 $30.42 560,218
2016-03-24 $30.31 $30.65 $30.20 $30.59 $30.47 438,684
2016-03-23 $31.16 $31.16 $30.56 $30.56 $30.44 639,485
2016-03-22 $30.64 $31.36 $30.64 $31.32 $31.20 984,157
2016-03-21 $30.93 $31.20 $30.76 $31.00 $30.88 691,815
2016-03-18 $31.90 $31.90 $31.28 $31.52 $31.40 1,424,791
2016-03-17 $30.60 $31.58 $30.55 $31.47 $31.35 898,719
2016-03-16 $29.88 $30.74 $29.88 $30.59 $30.47 761,500
2016-03-15 $29.71 $30.03 $29.56 $29.90 $29.78 448,075
2016-03-14 $30.03 $30.36 $29.82 $30.12 $30.00 546,261
2016-03-11 $29.53 $30.41 $29.53 $30.40 $30.28 935,918
2016-03-10 $29.00 $29.36 $28.82 $29.22 $29.11 599,555
2016-03-09 $28.56 $29.12 $28.28 $28.93 $28.82 706,596
2016-03-08 $29.40 $29.53 $28.26 $28.30 $28.19 971,612
2016-03-07 $29.34 $29.76 $29.13 $29.65 $29.53 1,293,944
2016-03-04 $29.41 $29.73 $29.10 $29.35 $29.24 896,105
2016-03-03 $29.06 $29.45 $28.87 $29.30 $29.19 707,322
2016-03-02 $28.58 $28.99 $28.36 $28.95 $28.84 686,872
2016-03-01 $27.78 $28.83 $27.64 $28.68 $28.57 796,031
2016-02-29 $27.35 $28.01 $27.16 $27.46 $27.35 859,631
2016-02-26 $27.51 $27.98 $27.51 $27.91 $27.80 914,880
2016-02-25 $26.68 $27.41 $26.53 $27.34 $27.23 1,075,368
2016-02-24 $25.64 $26.69 $25.46 $26.67 $26.57 527,570
2016-02-23 $26.40 $27.06 $26.25 $26.26 $26.16 600,641
2016-02-22 $26.45 $26.94 $26.45 $26.77 $26.67 529,830
2016-02-19 $25.91 $26.13 $25.51 $26.06 $25.96 490,393
2016-02-18 $26.26 $26.44 $25.90 $26.11 $26.01 724,922
2016-02-17 $25.26 $26.44 $25.13 $26.07 $25.97 1,299,867
2016-02-16 $24.71 $25.20 $24.35 $25.14 $25.04 931,723
2016-02-12 $23.49 $24.69 $23.27 $24.47 $24.37 1,285,606
2016-02-11 $23.45 $23.78 $22.80 $23.15 $23.06 1,321,924
2016-02-10 $24.26 $24.60 $24.03 $24.10 $24.01 1,089,179
2016-02-09 $23.75 $24.84 $22.98 $23.78 $23.69 1,918,314
2016-02-08 $25.43 $25.49 $23.88 $24.36 $24.26 1,299,238
2016-02-05 $26.42 $26.64 $25.71 $25.83 $25.73 672,489
2016-02-04 $25.94 $26.85 $25.74 $26.43 $26.33 1,548,400
2016-02-03 $26.17 $26.34 $25.15 $25.83 $25.73 884,654
2016-02-02 $26.24 $26.75 $25.75 $25.82 $25.72 1,272,888
2016-02-01 $27.01 $27.37 $26.86 $26.94 $26.83 955,004
2016-01-29 $26.39 $27.44 $26.02 $27.44 $27.33 1,125,703
2016-01-28 $26.72 $26.72 $26.07 $26.34 $26.24 494,688
2016-01-27 $26.06 $26.52 $25.92 $26.04 $25.94 521,559
2016-01-26 $25.57 $26.32 $25.31 $26.27 $26.17 603,903
2016-01-25 $25.79 $26.02 $25.22 $25.26 $25.16 591,187
2016-01-22 $25.54 $26.14 $25.41 $25.98 $25.88 1,405,943
2016-01-21 $25.17 $25.58 $24.71 $24.84 $24.74 1,629,666
2016-01-20 $25.36 $25.51 $24.25 $25.13 $25.03 1,614,523
2016-01-19 $26.48 $26.48 $25.41 $25.73 $25.63 1,220,036
2016-01-15 $25.99 $26.45 $25.70 $26.13 $26.03 1,563,941
2016-01-14 $27.17 $27.36 $26.49 $26.86 $26.76 942,833
2016-01-13 $27.81 $27.94 $26.91 $27.05 $26.94 2,340,622
2016-01-12 $27.67 $27.74 $27.29 $27.66 $27.55 1,187,001
2016-01-11 $27.87 $28.00 $27.14 $27.31 $27.20 861,965
2016-01-08 $28.40 $28.55 $27.74 $27.81 $27.70 840,423
2016-01-07 $28.30 $28.86 $28.04 $28.32 $28.21 1,957,563
2016-01-06 $29.02 $29.45 $28.98 $29.19 $29.08 706,407
2016-01-05 $29.84 $29.98 $29.38 $29.65 $29.53 706,368
2016-01-04 $29.60 $29.90 $29.22 $29.86 $29.74 934,770
2015-12-31 $30.22 $30.46 $29.97 $30.03 $29.91 464,666
2015-12-30 $30.64 $30.92 $30.06 $30.40 $30.28 391,044
2015-12-29 $30.67 $30.94 $30.46 $30.89 $30.77 451,670
2015-12-28 $30.21 $30.60 $30.08 $30.54 $30.42 484,394
2015-12-24 $30.46 $30.74 $30.31 $30.41 $30.29 309,853
2015-12-23 $29.90 $30.66 $29.90 $30.62 $30.50 631,062
2015-12-22 $29.26 $29.75 $29.25 $29.61 $29.49 514,861
2015-12-21 $29.29 $29.30 $28.95 $29.26 $29.15 954,676
2015-12-18 $29.14 $29.55 $29.03 $29.23 $29.12 1,662,822
2015-12-17 $29.71 $29.74 $29.17 $29.24 $29.13 1,010,638
2015-12-16 $30.00 $30.21 $29.44 $29.93 $29.81 1,064,135
2015-12-15 $29.33 $29.96 $29.25 $29.92 $29.80 1,435,729
2015-12-14 $29.47 $29.47 $28.75 $28.91 $28.80 1,034,371
2015-12-11 $29.69 $29.99 $29.27 $29.42 $29.31 701,456
2015-12-10 $30.04 $30.40 $30.02 $30.21 $30.09 943,779
2015-12-09 $30.40 $30.88 $30.02 $30.07 $29.95 681,112
2015-12-08 $30.67 $30.88 $30.14 $30.40 $30.28 1,103,258
2015-12-07 $31.72 $31.92 $31.05 $31.13 $31.01 608,717
2015-12-04 $31.56 $32.15 $31.44 $31.98 $31.86 1,716,598
2015-12-03 $32.26 $32.26 $31.48 $31.59 $31.47 990,270
2015-12-02 $32.35 $33.12 $32.01 $32.06 $31.93 1,482,310
2015-12-01 $31.90 $32.30 $31.74 $32.09 $31.96 1,895,728
2015-11-30 $31.79 $31.96 $31.43 $31.83 $31.71 1,127,312
2015-11-27 $31.10 $31.75 $31.10 $31.71 $31.59 388,810
2015-11-25 $31.00 $31.26 $30.93 $31.20 $31.08 728,198
2015-11-24 $30.90 $31.15 $30.63 $31.07 $30.95 1,709,767
2015-11-23 $30.84 $31.14 $30.71 $30.96 $30.84 1,194,339
2015-11-20 $31.39 $31.53 $30.96 $30.99 $30.87 649,803
2015-11-19 $31.03 $31.32 $30.91 $31.22 $31.10 975,519
2015-11-18 $30.58 $31.21 $30.36 $31.11 $30.99 1,535,467
2015-11-17 $30.49 $30.69 $29.93 $30.36 $30.24 1,199,494
2015-11-16 $29.70 $30.43 $29.43 $30.38 $30.26 1,096,281
2015-11-13 $30.00 $30.54 $29.88 $29.96 $29.84 1,402,756
2015-11-12 $31.02 $31.03 $29.81 $30.00 $29.88 1,895,435
2015-11-11 $31.00 $31.45 $30.50 $31.40 $31.28 1,625,905
2015-11-10 $31.00 $31.39 $29.46 $30.88 $30.76 2,650,580
2015-11-09 $30.60 $30.66 $29.97 $30.32 $30.20 2,119,475
2015-11-06 $30.50 $30.81 $30.04 $30.62 $30.50 1,116,226
2015-11-05 $30.16 $30.75 $29.88 $30.69 $30.57 1,462,929
2015-11-04 $30.23 $30.43 $29.92 $30.25 $30.13 1,482,647
2015-11-03 $30.72 $30.72 $29.87 $30.13 $30.01 1,324,916
2015-11-02 $29.45 $30.27 $29.04 $30.17 $30.05 1,093,108
2015-10-30 $29.31 $29.79 $28.92 $29.47 $29.35 825,818
2015-10-29 $29.48 $30.07 $28.97 $29.25 $29.14 900,189
2015-10-28 $28.79 $29.69 $28.40 $29.69 $29.57 1,198,385
2015-10-27 $28.69 $29.13 $28.35 $28.48 $28.37 791,205
2015-10-26 $29.46 $29.82 $28.97 $29.00 $28.89 1,078,285
2015-10-23 $29.50 $29.73 $29.28 $29.58 $29.46 711,012
2015-10-22 $28.95 $29.48 $28.83 $29.31 $29.20 787,270
2015-10-21 $29.26 $29.27 $28.83 $28.90 $28.79 649,872
2015-10-20 $28.87 $29.57 $28.79 $29.18 $29.07 809,162
2015-10-19 $28.14 $28.86 $28.14 $28.84 $28.73 840,929
2015-10-16 $29.44 $29.44 $28.09 $28.36 $28.25 1,528,830
2015-10-15 $29.22 $29.63 $28.88 $29.57 $29.45 490,613
2015-10-14 $29.26 $29.41 $28.92 $29.21 $29.10 703,992
2015-10-13 $29.25 $30.02 $29.21 $29.31 $29.20 681,330
2015-10-12 $29.72 $29.73 $29.13 $29.55 $29.43 881,296
2015-10-09 $30.22 $30.50 $29.50 $29.68 $29.56 1,438,861
2015-10-08 $29.61 $30.24 $29.53 $30.07 $29.95 960,499
2015-10-07 $29.56 $30.07 $29.21 $29.67 $29.55 1,221,173
2015-10-06 $28.92 $29.62 $28.91 $29.39 $29.28 935,142
2015-10-05 $28.25 $29.20 $28.08 $29.02 $28.91 1,837,667
2015-10-02 $26.82 $27.92 $26.44 $27.91 $27.80 1,270,859
2015-10-01 $27.50 $27.72 $27.11 $27.31 $27.20 1,826,877
2015-09-30 $27.12 $27.54 $27.02 $27.51 $27.40 1,420,561
2015-09-29 $26.20 $26.83 $26.11 $26.80 $26.70 1,718,199
2015-09-28 $26.15 $26.37 $25.64 $26.22 $26.12 1,366,844
2015-09-25 $26.35 $26.74 $26.21 $26.42 $26.32 1,359,046
2015-09-24 $25.59 $26.22 $25.25 $26.19 $26.09 2,302,657
2015-09-23 $26.60 $26.66 $25.72 $25.84 $25.74 2,066,985
2015-09-22 $26.87 $27.06 $26.32 $26.54 $26.44 2,023,503
2015-09-21 $27.39 $27.56 $27.16 $27.49 $27.38 2,057,818
2015-09-18 $27.14 $27.54 $27.05 $27.24 $27.13 2,390,182
2015-09-17 $27.68 $28.00 $27.49 $27.54 $27.43 1,081,262
2015-09-16 $27.59 $27.82 $27.49 $27.72 $27.61 1,272,095
2015-09-15 $27.16 $27.56 $27.16 $27.50 $27.39 1,717,282
2015-09-14 $27.15 $27.25 $26.88 $27.06 $26.95 1,379,831
2015-09-11 $27.02 $27.38 $26.75 $27.29 $27.18 939,158
2015-09-10 $27.02 $27.35 $26.88 $27.11 $27.00 1,520,094
2015-09-09 $27.30 $27.44 $27.07 $27.11 $27.00 1,473,669
2015-09-08 $26.63 $27.10 $26.50 $27.06 $26.95 1,286,785
2015-09-04 $26.11 $26.43 $26.00 $26.19 $26.09 818,254
2015-09-03 $26.78 $27.16 $26.52 $26.74 $26.64 1,107,541
2015-09-02 $26.82 $26.95 $26.04 $26.60 $26.50 1,241,760
2015-09-01 $26.85 $27.22 $26.37 $26.52 $26.42 1,056,986
2015-08-31 $26.93 $27.78 $26.68 $27.50 $27.39 1,547,727
2015-08-28 $26.91 $27.54 $26.75 $27.13 $27.02 1,730,737
2015-08-27 $26.52 $27.02 $26.29 $26.87 $26.77 2,131,074
2015-08-26 $26.78 $26.78 $25.67 $26.15 $26.05 1,471,076
2015-08-25 $26.58 $26.58 $25.79 $25.88 $25.78 2,472,017
2015-08-24 $24.04 $27.22 $24.04 $25.81 $25.71 2,116,628
2015-08-21 $27.86 $28.07 $27.11 $27.25 $27.14 1,772,233
2015-08-20 $28.69 $28.88 $28.06 $28.06 $27.95 1,420,495
2015-08-19 $28.96 $29.28 $28.70 $29.10 $28.99 1,222,888
2015-08-18 $28.39 $29.60 $28.39 $29.19 $29.08 1,908,500
2015-08-17 $28.53 $28.91 $27.70 $28.64 $28.53 3,326,999
2015-08-14 $28.87 $29.89 $28.80 $29.00 $28.89 2,180,873
2015-08-13 $29.39 $29.87 $28.94 $28.97 $28.86 1,798,790
2015-08-12 $29.96 $29.99 $27.14 $29.46 $29.34 6,483,043
2015-08-11 $28.62 $30.58 $28.00 $30.58 $30.46 4,355,025
2015-08-10 $30.50 $31.33 $30.49 $31.17 $31.05 1,242,776
2015-08-07 $30.33 $30.73 $30.11 $30.26 $30.14 1,900,058
2015-08-06 $30.52 $30.78 $30.14 $30.44 $30.32 1,435,426
2015-08-05 $30.98 $31.33 $30.48 $30.53 $30.41 1,147,462
2015-08-04 $30.68 $30.92 $30.43 $30.69 $30.57 1,457,462
2015-08-03 $30.65 $30.86 $30.43 $30.60 $30.48 733,080
2015-07-31 $30.72 $30.92 $30.59 $30.83 $30.71 1,259,916
2015-07-30 $30.49 $30.81 $30.22 $30.78 $30.66 496,323
2015-07-29 $30.14 $30.74 $30.04 $30.67 $30.55 647,703
2015-07-28 $29.73 $30.26 $29.64 $30.14 $30.02 1,003,884
2015-07-27 $29.91 $29.99 $29.11 $29.55 $29.43 1,187,824
2015-07-24 $31.11 $31.13 $30.12 $30.19 $30.07 2,128,458
2015-07-23 $31.70 $31.77 $31.01 $31.05 $30.93 899,025
2015-07-22 $31.25 $31.75 $31.25 $31.56 $31.44 1,137,479
2015-07-21 $31.17 $31.68 $31.17 $31.44 $31.32 841,067
2015-07-20 $31.20 $31.41 $30.88 $31.20 $31.08 1,343,410
2015-07-17 $31.67 $31.72 $30.96 $31.19 $31.07 764,606
2015-07-16 $32.11 $32.12 $31.54 $31.70 $31.58 974,097
2015-07-15 $32.18 $32.22 $31.68 $31.74 $31.62 1,247,745
2015-07-14 $31.91 $32.38 $31.81 $32.32 $32.19 845,564
2015-07-13 $31.28 $32.14 $31.28 $31.95 $31.83 1,416,364
2015-07-10 $31.41 $31.48 $30.89 $31.01 $30.89 1,832,655
2015-07-09 $31.70 $31.78 $30.76 $30.98 $30.86 2,205,773
2015-07-08 $32.20 $32.44 $31.15 $31.21 $31.09 1,756,421
2015-07-07 $32.39 $32.69 $31.54 $32.55 $32.42 1,524,173
2015-07-06 $32.30 $32.91 $32.07 $32.31 $32.18 1,146,963
2015-07-02 $33.26 $33.50 $32.68 $32.74 $32.61 882,954
2015-07-01 $33.21 $33.25 $32.72 $33.10 $32.97 1,283,168
2015-06-30 $33.26 $33.43 $32.68 $33.08 $32.95 1,634,495
2015-06-29 $33.88 $34.09 $32.83 $32.97 $32.84 1,276,536
2015-06-26 $34.38 $34.64 $34.20 $34.23 $34.10 1,395,606
2015-06-25 $34.69 $34.75 $34.28 $34.37 $34.24 743,105
2015-06-24 $35.25 $35.25 $34.35 $34.66 $34.52 760,629
2015-06-23 $35.12 $35.40 $35.00 $35.36 $35.22 807,664
2015-06-22 $34.90 $35.24 $34.78 $35.15 $35.01 1,209,101
2015-06-19 $34.11 $34.87 $34.00 $34.51 $34.38 2,408,860
2015-06-18 $33.60 $34.21 $33.55 $34.13 $34.00 1,082,070
2015-06-17 $33.55 $33.95 $33.19 $33.56 $33.43 1,117,557
2015-06-16 $33.07 $33.47 $32.64 $33.39 $33.26 890,189
2015-06-15 $33.39 $33.44 $32.47 $33.12 $32.99 1,629,395
2015-06-12 $33.52 $33.81 $33.34 $33.69 $33.56 618,800
2015-06-11 $33.90 $33.90 $33.36 $33.67 $33.54 958,097
2015-06-10 $33.95 $34.19 $33.62 $33.94 $33.81 936,940
2015-06-09 $33.56 $33.79 $33.37 $33.62 $33.49 865,883
2015-06-08 $34.20 $34.29 $33.44 $33.45 $33.32 886,684
2015-06-05 $33.56 $34.37 $33.49 $34.29 $34.16 1,169,684
2015-06-04 $33.54 $33.84 $33.44 $33.55 $33.42 1,244,186
2015-06-03 $33.44 $34.02 $33.26 $33.90 $33.77 1,124,697
2015-06-02 $33.35 $33.80 $33.25 $33.60 $33.47 914,311
2015-06-01 $33.01 $33.66 $32.91 $33.54 $33.41 1,397,056
2015-05-29 $32.63 $33.14 $32.29 $33.03 $32.90 1,547,978
2015-05-28 $32.35 $32.69 $32.01 $32.68 $32.55 1,082,462
2015-05-27 $32.71 $32.85 $32.29 $32.50 $32.37 2,500,807
2015-05-26 $32.75 $32.78 $32.10 $32.34 $32.21 1,153,968
2015-05-22 $33.15 $33.37 $32.86 $32.95 $32.82 1,129,865
2015-05-21 $33.86 $34.15 $33.28 $33.30 $33.17 1,936,613
2015-05-20 $33.55 $33.98 $33.36 $33.78 $33.65 1,681,220
2015-05-19 $33.96 $34.00 $33.17 $33.55 $33.42 1,212,948
2015-05-18 $33.51 $34.00 $33.30 $33.96 $33.83 1,436,899
2015-05-15 $33.76 $33.87 $33.19 $33.58 $33.45 1,475,599
2015-05-14 $33.41 $34.00 $33.23 $33.86 $33.73 2,258,015
2015-05-13 $31.25 $33.54 $31.10 $33.17 $33.04 3,496,895
2015-05-12 $31.24 $32.17 $30.30 $30.97 $30.85 3,914,738
2015-05-11 $31.54 $31.85 $31.43 $31.75 $31.63 1,419,139

AECOM (ACM) News Headlines

Paul Newman, 'common law' and owning your craft: 10 questions for DLA's Jackie Park

DLA Piper's U.S. co-managing partner Jackie Park has an array of clients in the real estate space, including ongoing representation of The Walt Disne…

reuters.com Feb. 24, 2022

Top Mid-Cap Industrials

This article looks at the top mid-cap industrial stocks found within the holdings of popular mid-cap ETFs.

investopedia.com April 18, 2022

Markets (05/05/2022)

bloomberg.com May 5, 2022

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.