Aramark (ARMK)

Exchange: NYSE

$34.99 ($-0.92) -2.56%

Data as of Nov. 26, 2021

Nov. 26, 2021
Aramark - Daily Information
Click for more stock information on Aramark.
Daily Information Data
Date Nov. 26, 2021
Open $34.34
Previous Close $34.99
High $35.00
Low $33.73
Adjusted Open $34.34
Previous Adjusted Close $34.99
Adjusted High $35.00
Adjusted Low $33.73

About Aramark (ARMK)

Aramark proudly serves the world’s leading educational institutions, Fortune 500 companies, world champion sports teams, prominent healthcare providers, iconic destinations and cultural attractions, and numerous municipalities in 19 countries around the world with food, facilities, and uniform services. Because our culture is rooted in service, our employees strive to do great things for each other, our partners, our communities, and our planet. Aramark has been named to DiversityInc’s “Top 50 Companies for Diversity” list, the Forbes list of “America’s Best Employers for Diversity,” the Human Rights Campaign Foundation’s “Best Place to Work for LGBTQ Equality” and scored 100% on the Disability Equality Index.

Historical Stock Data for Aramark (ARMK)
Date Open High Low Close Adj.Close Volume
2021-11-26 $34.34 $35.00 $33.73 $34.99 $34.99 1,889,220
2021-11-24 $36.12 $36.27 $35.79 $35.91 $35.91 1,053,640
2021-11-23 $36.42 $37.04 $36.39 $36.40 $36.40 1,980,923
2021-11-22 $36.57 $36.77 $35.85 $36.29 $36.29 1,586,123
2021-11-19 $36.16 $36.62 $35.49 $36.49 $36.49 3,821,971
2021-11-18 $38.29 $38.41 $36.75 $36.89 $36.89 2,350,186
2021-11-17 $37.90 $38.23 $37.38 $38.08 $38.08 1,673,267
2021-11-16 $37.73 $38.41 $37.00 $38.24 $38.24 2,835,330
2021-11-15 $38.27 $38.62 $37.67 $37.97 $37.97 2,602,603
2021-11-12 $38.25 $38.52 $37.87 $37.96 $37.96 3,432,136
2021-11-11 $38.27 $38.74 $38.20 $38.25 $38.25 1,376,355
2021-11-10 $38.52 $39.02 $38.23 $38.49 $38.49 3,094,212
2021-11-09 $38.68 $38.86 $38.05 $38.57 $38.57 2,773,056
2021-11-08 $39.25 $39.49 $38.70 $38.90 $38.90 1,865,498
2021-11-05 $38.75 $39.57 $38.63 $39.26 $39.26 2,495,902
2021-11-04 $38.07 $38.57 $37.71 $37.95 $37.95 789,277
2021-11-03 $37.22 $38.11 $37.13 $37.93 $37.93 1,937,311
2021-11-02 $37.26 $37.54 $36.81 $37.26 $37.26 800,959
2021-11-01 $36.63 $37.37 $36.63 $37.37 $37.37 1,084,970
2021-10-29 $36.14 $36.64 $36.14 $36.48 $36.48 1,051,226
2021-10-28 $36.20 $36.35 $35.89 $36.26 $36.26 1,336,994
2021-10-27 $36.76 $37.04 $36.18 $36.20 $36.20 1,645,973
2021-10-26 $36.84 $36.98 $36.47 $36.75 $36.75 969,533
2021-10-25 $36.58 $36.85 $36.31 $36.74 $36.74 1,147,885
2021-10-22 $36.98 $37.21 $36.66 $36.67 $36.67 908,849
2021-10-21 $36.84 $37.42 $36.61 $37.11 $37.11 1,715,862
2021-10-20 $36.00 $36.54 $35.93 $36.07 $36.07 2,284,183
2021-10-19 $36.48 $36.59 $36.17 $36.49 $36.49 1,028,631
2021-10-18 $35.94 $36.49 $35.87 $36.40 $36.40 3,891,278
2021-10-15 $36.94 $37.43 $36.29 $36.35 $36.35 1,045,594
2021-10-14 $37.21 $37.42 $36.42 $36.60 $36.60 1,614,137
2021-10-13 $37.31 $37.31 $36.47 $37.04 $37.04 2,390,085
2021-10-12 $36.91 $37.39 $36.60 $36.89 $36.89 1,478,655
2021-10-11 $36.81 $37.31 $36.52 $36.77 $36.77 2,108,939
2021-10-08 $36.66 $37.02 $36.39 $36.57 $36.57 1,176,119
2021-10-07 $36.78 $37.17 $36.55 $36.61 $36.61 1,956,295
2021-10-06 $35.87 $36.55 $35.72 $36.50 $36.50 1,600,978
2021-10-05 $35.96 $36.43 $35.45 $36.26 $36.26 2,477,305
2021-10-04 $35.71 $36.57 $35.57 $35.91 $35.91 3,445,119
2021-10-01 $33.32 $36.02 $33.14 $35.78 $35.78 3,795,241
2021-09-30 $33.68 $33.68 $32.86 $32.86 $32.86 1,613,018
2021-09-29 $33.93 $33.93 $33.40 $33.58 $33.58 1,262,023
2021-09-28 $33.77 $34.36 $33.58 $33.64 $33.64 1,884,684
2021-09-27 $33.63 $34.46 $33.53 $33.89 $33.89 1,700,219
2021-09-24 $33.20 $33.44 $32.98 $33.25 $33.25 1,195,322
2021-09-23 $32.46 $33.53 $32.31 $33.12 $33.12 1,220,423
2021-09-22 $31.73 $32.59 $31.73 $32.17 $32.17 3,401,329
2021-09-21 $32.56 $32.83 $31.46 $31.51 $31.51 2,392,572
2021-09-20 $31.60 $32.43 $31.22 $32.38 $32.38 1,872,869
2021-09-17 $31.75 $32.26 $31.42 $32.12 $32.12 4,576,465
2021-09-16 $32.28 $32.96 $32.02 $32.72 $32.72 3,173,091
2021-09-15 $32.07 $32.37 $31.58 $32.15 $32.15 2,418,834
2021-09-14 $33.14 $33.14 $32.26 $32.35 $32.35 1,207,829
2021-09-13 $32.94 $33.25 $32.41 $33.13 $33.13 1,696,849
2021-09-10 $33.59 $33.65 $32.59 $32.62 $32.62 2,318,382
2021-09-09 $33.81 $34.34 $33.23 $33.25 $33.25 1,252,419
2021-09-08 $34.03 $34.29 $33.60 $33.90 $33.90 2,151,845
2021-09-07 $34.04 $34.20 $33.71 $34.06 $34.06 2,874,189
2021-09-03 $34.82 $35.01 $33.99 $34.13 $34.13 3,225,390
2021-09-02 $35.31 $35.52 $35.00 $35.17 $35.17 1,284,860
2021-09-01 $35.00 $35.35 $34.66 $35.24 $35.24 1,604,672
2021-08-31 $34.30 $34.86 $34.26 $34.79 $34.79 1,662,592
2021-08-30 $35.04 $35.04 $34.17 $34.21 $34.21 583,260
2021-08-27 $34.46 $35.18 $34.30 $34.95 $34.95 717,253
2021-08-26 $34.31 $34.63 $33.95 $34.17 $34.17 690,685
2021-08-25 $34.24 $34.73 $33.89 $34.52 $34.52 3,075,446
2021-08-24 $33.71 $34.47 $33.63 $34.16 $34.16 3,320,644
2021-08-23 $33.53 $33.86 $33.25 $33.71 $33.60 2,802,992
2021-08-20 $32.64 $33.31 $32.36 $33.19 $33.08 1,020,464
2021-08-19 $32.91 $33.14 $32.15 $32.61 $32.51 2,094,062
2021-08-18 $33.92 $33.95 $33.27 $33.30 $33.19 1,530,472
2021-08-17 $33.92 $34.22 $33.60 $34.02 $33.91 2,628,050
2021-08-16 $34.93 $35.22 $34.19 $34.48 $34.37 2,293,125
2021-08-13 $35.22 $35.46 $34.98 $35.40 $35.29 1,994,064
2021-08-12 $34.87 $35.27 $34.59 $35.04 $34.93 1,690,285
2021-08-11 $34.01 $35.17 $33.75 $35.07 $34.96 1,641,460
2021-08-10 $35.00 $35.09 $33.17 $34.22 $34.11 3,370,494
2021-08-09 $35.22 $35.29 $34.35 $34.89 $34.78 2,803,748
2021-08-06 $35.52 $35.84 $34.95 $35.10 $34.99 800,438
2021-08-05 $34.72 $35.31 $34.57 $35.30 $35.19 1,113,907
2021-08-04 $34.25 $34.64 $34.13 $34.43 $34.32 2,945,653
2021-08-03 $34.73 $34.75 $33.64 $34.63 $34.52 2,144,463
2021-08-02 $35.25 $35.93 $34.70 $34.76 $34.65 1,034,185
2021-07-30 $35.23 $35.85 $35.10 $35.13 $35.02 1,174,143
2021-07-29 $35.61 $36.35 $35.39 $35.61 $35.50 1,117,074
2021-07-28 $35.45 $35.56 $34.52 $35.31 $35.20 1,410,102
2021-07-27 $35.48 $35.55 $34.98 $35.39 $35.28 2,912,044
2021-07-26 $34.82 $35.57 $34.63 $35.36 $35.25 2,605,296
2021-07-23 $34.95 $35.02 $34.42 $34.75 $34.64 923,900
2021-07-22 $34.68 $34.68 $33.85 $34.53 $34.42 1,644,002
2021-07-21 $34.69 $35.27 $34.56 $34.80 $34.69 1,008,852
2021-07-20 $33.07 $34.45 $33.07 $34.25 $34.14 1,400,402
2021-07-19 $33.15 $33.24 $32.27 $33.00 $32.89 2,236,213
2021-07-16 $34.99 $35.19 $34.09 $34.09 $33.98 1,996,851
2021-07-15 $34.41 $34.82 $34.25 $34.65 $34.54 1,235,380
2021-07-14 $35.20 $35.57 $34.59 $34.59 $34.48 3,211,396
2021-07-13 $35.81 $35.81 $35.05 $35.07 $34.96 1,167,323
2021-07-12 $35.42 $36.03 $35.16 $36.02 $35.90 1,718,012
2021-07-09 $35.26 $36.12 $35.24 $35.92 $35.80 1,650,453
2021-07-08 $35.06 $35.18 $34.20 $34.77 $34.66 2,590,067
2021-07-07 $36.17 $36.59 $35.62 $35.91 $35.79 648,050
2021-07-06 $36.93 $37.05 $35.97 $36.38 $36.26 1,426,951
2021-07-02 $37.13 $37.16 $36.89 $37.04 $36.92 491,769
2021-07-01 $37.56 $37.65 $36.98 $37.03 $36.91 960,370
2021-06-30 $36.95 $37.35 $36.69 $37.25 $37.13 1,436,090
2021-06-29 $36.83 $37.13 $35.95 $36.89 $36.77 1,622,600
2021-06-28 $38.41 $38.45 $36.77 $37.03 $36.91 2,239,960
2021-06-25 $38.37 $38.91 $38.19 $38.56 $38.44 1,925,904
2021-06-24 $38.02 $38.75 $38.00 $38.51 $38.39 2,194,143
2021-06-23 $37.88 $37.95 $37.56 $37.63 $37.51 1,373,868
2021-06-22 $37.50 $37.88 $37.16 $37.73 $37.61 1,389,594
2021-06-21 $36.32 $37.38 $36.18 $37.36 $37.24 1,180,012
2021-06-18 $36.80 $37.00 $36.06 $36.08 $35.96 2,415,439
2021-06-17 $37.52 $37.72 $36.62 $37.42 $37.30 1,691,749
2021-06-16 $37.66 $37.73 $37.06 $37.50 $37.38 1,400,820
2021-06-15 $37.67 $37.83 $37.49 $37.56 $37.44 1,257,433
2021-06-14 $37.99 $38.17 $37.33 $37.64 $37.52 1,541,914
2021-06-11 $37.51 $38.07 $37.45 $37.96 $37.84 2,044,351
2021-06-10 $37.33 $37.71 $36.63 $37.51 $37.39 1,524,582
2021-06-09 $37.34 $37.94 $37.00 $37.22 $37.10 1,972,228
2021-06-08 $36.38 $37.22 $36.18 $36.87 $36.75 992,014
2021-06-07 $36.03 $36.27 $35.96 $36.12 $36.00 680,416
2021-06-04 $36.28 $36.40 $35.62 $35.96 $35.84 2,673,061
2021-06-03 $36.05 $36.48 $35.63 $36.19 $36.07 965,789
2021-06-02 $37.27 $37.27 $36.13 $36.27 $36.15 1,914,819
2021-06-01 $37.71 $37.75 $37.15 $37.23 $37.11 1,935,561
2021-05-28 $37.37 $37.46 $36.80 $37.35 $37.23 1,021,079
2021-05-27 $37.72 $37.72 $37.06 $37.38 $37.26 2,919,440
2021-05-26 $37.45 $37.47 $37.04 $37.19 $37.07 2,101,787
2021-05-25 $37.40 $38.00 $36.92 $37.09 $36.97 1,722,687
2021-05-24 $37.54 $37.65 $37.17 $37.44 $37.21 2,433,644
2021-05-21 $37.50 $37.77 $37.14 $37.15 $36.92 2,131,452
2021-05-20 $37.07 $37.27 $36.62 $37.21 $36.98 924,012
2021-05-19 $37.15 $37.36 $36.65 $37.17 $36.94 1,756,268
2021-05-18 $38.63 $38.90 $37.62 $37.81 $37.58 3,251,889
2021-05-17 $38.47 $38.73 $38.18 $38.63 $38.39 2,154,523
2021-05-14 $37.64 $39.25 $37.57 $39.10 $38.86 1,676,374
2021-05-13 $36.46 $37.53 $36.46 $37.24 $37.01 2,588,444
2021-05-12 $36.96 $37.25 $36.19 $36.29 $36.07 3,053,665
2021-05-11 $37.09 $37.90 $36.39 $36.92 $36.69 2,370,528
2021-05-10 $38.01 $38.22 $37.45 $37.62 $37.39 1,485,895
2021-05-07 $37.90 $38.69 $37.70 $38.09 $37.86 1,097,382
2021-05-06 $38.01 $38.05 $37.12 $37.85 $37.62 835,450
2021-05-05 $38.31 $38.52 $37.61 $37.93 $37.70 1,471,200
2021-05-04 $39.21 $39.50 $38.15 $38.35 $38.11 911,450
2021-05-03 $39.03 $39.80 $39.03 $39.32 $39.08 3,681,779
2021-04-30 $39.24 $39.36 $38.40 $38.87 $38.63 850,373
2021-04-29 $40.64 $40.70 $39.15 $39.36 $39.12 1,323,328
2021-04-28 $40.02 $40.44 $39.71 $40.03 $39.78 771,981
2021-04-27 $39.85 $40.28 $39.61 $39.87 $39.62 3,336,849
2021-04-26 $39.83 $40.22 $39.48 $39.85 $39.60 3,083,985
2021-04-23 $39.56 $39.68 $38.95 $39.51 $39.27 974,018
2021-04-22 $39.23 $39.78 $39.02 $39.15 $38.91 3,216,334
2021-04-21 $38.14 $39.36 $37.82 $39.24 $39.00 734,744
2021-04-20 $39.27 $39.50 $37.98 $38.31 $38.07 1,349,623
2021-04-19 $39.59 $39.79 $39.20 $39.50 $39.26 1,111,928
2021-04-16 $39.60 $39.93 $39.29 $39.64 $39.40 1,537,872
2021-04-15 $39.35 $39.65 $38.89 $39.27 $39.03 699,751
2021-04-14 $39.31 $40.14 $39.30 $39.43 $39.19 1,820,520
2021-04-13 $39.22 $39.43 $38.67 $39.26 $39.02 912,210
2021-04-12 $38.95 $39.65 $38.95 $39.46 $39.22 1,323,325
2021-04-09 $38.59 $38.90 $38.38 $38.89 $38.65 1,098,201
2021-04-08 $39.24 $39.37 $38.39 $38.71 $38.47 2,123,077
2021-04-07 $38.84 $39.29 $38.77 $39.29 $39.05 1,001,847
2021-04-06 $38.77 $39.18 $38.68 $38.78 $38.54 1,684,705
2021-04-05 $38.65 $39.07 $38.41 $38.53 $38.29 2,098,432
2021-04-01 $37.88 $38.53 $37.52 $38.25 $38.01 1,224,337
2021-03-31 $38.28 $38.76 $37.78 $37.78 $37.55 1,496,967
2021-03-30 $37.81 $38.70 $37.35 $38.31 $38.07 1,534,527
2021-03-29 $38.54 $39.00 $37.49 $37.75 $37.52 2,010,177
2021-03-26 $39.75 $39.87 $38.22 $38.90 $38.66 1,515,200
2021-03-25 $37.82 $39.60 $37.15 $39.33 $39.09 1,917,621
2021-03-24 $37.94 $39.47 $37.92 $38.07 $37.84 3,490,711
2021-03-23 $38.73 $39.07 $37.10 $37.47 $37.24 2,347,286
2021-03-22 $38.96 $39.18 $38.03 $38.97 $38.73 1,862,409
2021-03-19 $40.10 $40.32 $38.88 $39.11 $38.87 1,787,554
2021-03-18 $40.34 $41.65 $39.89 $40.28 $40.03 2,860,264
2021-03-17 $41.53 $41.66 $40.24 $40.64 $40.39 2,613,021
2021-03-16 $41.99 $42.13 $41.22 $41.59 $41.33 9,998,349
2021-03-15 $42.60 $43.12 $41.61 $42.23 $41.97 1,147,957
2021-03-12 $41.83 $42.50 $41.41 $42.32 $42.06 1,561,665
2021-03-11 $41.43 $42.14 $40.97 $41.63 $41.37 3,069,615
2021-03-10 $41.95 $42.47 $41.00 $41.37 $41.12 1,524,797
2021-03-09 $42.48 $42.73 $41.63 $41.81 $41.55 1,986,284
2021-03-08 $41.86 $42.84 $41.16 $42.20 $41.94 2,483,310
2021-03-05 $41.18 $41.69 $39.10 $41.24 $40.99 4,319,849
2021-03-04 $40.65 $41.30 $39.38 $40.63 $40.38 2,092,224
2021-03-03 $38.86 $41.79 $38.86 $40.63 $40.38 4,390,593
2021-03-02 $38.64 $39.39 $38.28 $38.80 $38.56 940,712
2021-03-01 $38.05 $39.28 $37.93 $38.60 $38.36 1,622,507
2021-02-26 $37.93 $38.18 $36.84 $37.12 $36.89 1,894,077
2021-02-25 $39.55 $39.66 $37.69 $37.89 $37.66 1,028,124
2021-02-24 $38.79 $40.21 $38.50 $39.60 $39.36 2,249,646
2021-02-23 $38.29 $38.96 $37.79 $38.49 $38.25 1,815,294
2021-02-22 $37.58 $39.23 $37.58 $38.13 $37.90 2,411,518
2021-02-19 $36.62 $38.62 $36.62 $38.01 $37.78 2,381,969
2021-02-18 $36.66 $37.26 $35.96 $36.50 $36.28 2,544,417
2021-02-17 $36.73 $37.23 $36.39 $37.05 $36.82 2,479,420
2021-02-16 $35.92 $37.08 $35.56 $36.97 $36.74 3,110,151
2021-02-12 $35.57 $36.16 $35.46 $36.00 $35.67 1,047,374
2021-02-11 $36.57 $36.78 $35.36 $35.69 $35.37 2,172,068
2021-02-10 $36.32 $36.95 $35.91 $36.73 $36.40 1,693,535
2021-02-09 $38.80 $38.93 $35.90 $36.02 $35.69 1,820,752
2021-02-08 $36.79 $37.21 $36.40 $37.00 $36.66 2,247,227
2021-02-05 $37.70 $38.43 $36.59 $36.69 $36.36 2,276,553
2021-02-04 $36.34 $37.50 $36.20 $37.31 $36.97 2,226,327
2021-02-03 $35.37 $36.58 $35.19 $35.97 $35.64 1,322,160
2021-02-02 $35.46 $35.93 $35.33 $35.42 $35.10 588,201
2021-02-01 $34.51 $35.18 $34.17 $34.92 $34.60 1,040,195
2021-01-29 $35.36 $35.36 $34.28 $34.29 $33.98 1,825,780
2021-01-28 $34.84 $36.29 $34.70 $35.64 $35.32 1,951,553
2021-01-27 $34.61 $35.78 $33.73 $34.34 $34.03 3,858,276
2021-01-26 $36.07 $36.19 $35.12 $35.12 $34.80 849,919
2021-01-25 $35.13 $35.72 $34.72 $35.65 $35.33 1,134,856
2021-01-22 $35.68 $35.84 $35.11 $35.46 $35.14 1,506,145
2021-01-21 $36.49 $36.75 $35.78 $36.19 $35.86 1,037,357
2021-01-20 $36.35 $36.90 $36.12 $36.37 $36.04 1,133,610
2021-01-19 $36.79 $37.31 $36.08 $36.19 $35.86 2,100,378
2021-01-15 $36.53 $36.95 $35.99 $36.55 $36.22 1,194,570
2021-01-14 $36.97 $37.75 $36.68 $36.88 $36.54 2,164,984
2021-01-13 $38.02 $38.11 $36.55 $36.93 $36.59 1,836,427
2021-01-12 $37.64 $38.17 $37.28 $37.90 $37.55 2,902,180
2021-01-11 $37.50 $37.81 $37.08 $37.49 $37.15 1,002,313
2021-01-08 $38.22 $38.94 $37.64 $38.00 $37.65 1,485,446
2021-01-07 $38.77 $39.20 $37.66 $37.86 $37.52 2,477,315
2021-01-06 $38.28 $39.03 $37.67 $38.21 $37.86 3,047,120
2021-01-05 $37.60 $38.33 $37.52 $37.90 $37.55 1,884,511
2021-01-04 $38.45 $38.74 $37.15 $37.72 $37.38 2,043,875
2020-12-31 $37.84 $38.74 $37.38 $38.48 $38.13 1,255,690
2020-12-30 $37.84 $38.56 $37.60 $37.99 $37.64 1,266,281
2020-12-29 $37.86 $37.98 $37.43 $37.84 $37.50 832,132
2020-12-28 $38.20 $38.23 $37.34 $37.49 $37.15 1,052,357
2020-12-24 $37.70 $37.83 $37.20 $37.64 $37.30 696,515
2020-12-23 $37.33 $37.72 $37.07 $37.53 $37.19 1,816,396
2020-12-22 $37.02 $37.32 $36.31 $37.06 $36.72 2,485,104
2020-12-21 $36.64 $37.33 $35.96 $37.14 $36.80 1,931,342
2020-12-18 $37.96 $38.28 $37.28 $37.48 $37.14 2,126,634
2020-12-17 $37.58 $37.92 $36.71 $37.92 $37.57 1,848,265
2020-12-16 $37.96 $38.17 $37.11 $37.37 $37.03 2,706,859
2020-12-15 $38.62 $38.62 $37.09 $38.10 $37.75 1,522,816
2020-12-14 $37.97 $38.32 $37.17 $37.24 $36.90 3,098,728
2020-12-11 $37.87 $38.24 $37.50 $37.60 $37.26 1,058,983
2020-12-10 $37.96 $38.42 $37.39 $38.06 $37.71 1,502,859
2020-12-09 $38.43 $38.73 $37.59 $38.44 $38.09 1,905,457
2020-12-08 $37.51 $38.61 $37.51 $38.03 $37.68 1,306,905
2020-12-07 $37.83 $38.32 $37.60 $37.88 $37.54 1,608,543
2020-12-04 $37.15 $38.40 $37.01 $38.23 $37.88 2,089,383
2020-12-03 $36.76 $37.53 $35.97 $36.71 $36.38 2,036,386
2020-12-02 $36.18 $36.50 $35.01 $36.47 $36.14 1,590,813
2020-12-01 $35.72 $36.94 $35.62 $36.68 $36.35 1,985,817
2020-11-30 $35.85 $35.99 $34.87 $35.00 $34.68 2,571,038
2020-11-27 $36.47 $36.69 $35.97 $36.18 $35.74 717,424
2020-11-25 $36.64 $37.06 $36.17 $36.35 $35.91 1,273,518
2020-11-24 $36.36 $37.41 $36.31 $36.95 $36.50 2,683,978
2020-11-23 $35.89 $35.97 $34.94 $35.83 $35.39 1,340,193
2020-11-20 $34.93 $35.89 $34.52 $35.49 $35.06 2,003,570
2020-11-19 $33.83 $35.35 $33.01 $35.26 $34.83 1,959,754
2020-11-18 $34.81 $35.00 $33.93 $33.97 $33.56 1,755,506
2020-11-17 $34.59 $35.08 $33.32 $34.74 $34.32 4,451,784
2020-11-16 $35.21 $35.42 $34.29 $35.13 $34.70 2,723,257
2020-11-13 $33.55 $34.35 $33.42 $34.19 $33.77 1,695,914
2020-11-12 $34.23 $34.40 $32.61 $32.96 $32.56 2,355,238
2020-11-11 $36.22 $36.26 $34.39 $34.94 $34.51 2,877,834
2020-11-10 $35.26 $36.90 $35.26 $36.18 $35.74 3,130,280
2020-11-09 $34.50 $37.03 $34.00 $35.12 $34.69 6,284,299
2020-11-06 $30.39 $30.91 $30.12 $30.65 $30.28 2,728,090
2020-11-05 $28.91 $30.43 $28.48 $30.24 $29.87 1,896,627
2020-11-04 $28.58 $29.32 $27.76 $28.43 $28.08 1,221,856
2020-11-03 $28.79 $29.25 $28.61 $28.73 $28.38 1,390,422
2020-11-02 $28.11 $28.96 $27.75 $28.40 $28.05 1,664,592
2020-10-30 $28.01 $28.46 $27.15 $27.74 $27.40 1,780,827
2020-10-29 $27.27 $28.38 $26.93 $28.20 $27.86 1,925,633
2020-10-28 $28.07 $28.40 $27.11 $27.18 $26.85 3,029,837
2020-10-27 $28.71 $29.08 $28.34 $28.76 $28.41 2,292,005
2020-10-26 $29.63 $29.76 $28.45 $28.95 $28.60 2,578,900
2020-10-23 $29.48 $30.28 $29.36 $30.27 $29.90 1,862,298
2020-10-22 $28.66 $29.71 $28.66 $29.30 $28.94 2,348,811
2020-10-21 $28.59 $29.32 $28.32 $29.01 $28.66 2,388,875
2020-10-20 $28.40 $29.08 $28.26 $28.78 $28.43 2,234,422
2020-10-19 $28.21 $28.83 $27.96 $27.97 $27.63 2,118,290
2020-10-16 $27.94 $28.41 $27.60 $28.17 $27.83 2,211,503
2020-10-15 $27.28 $28.13 $27.13 $27.95 $27.61 3,150,914
2020-10-14 $27.51 $28.00 $27.26 $27.50 $27.16 1,900,953
2020-10-13 $28.01 $28.34 $27.25 $27.35 $27.02 2,008,238
2020-10-12 $28.41 $28.92 $28.18 $28.48 $28.13 2,374,341
2020-10-09 $28.40 $28.91 $28.30 $28.49 $28.14 898,332
2020-10-08 $28.31 $28.37 $27.93 $28.28 $27.93 1,480,803
2020-10-07 $27.83 $28.23 $27.64 $27.93 $27.59 1,319,778
2020-10-06 $28.24 $28.83 $27.34 $27.37 $27.04 2,387,133
2020-10-05 $28.10 $28.19 $27.35 $27.81 $27.47 1,878,380
2020-10-02 $26.12 $27.61 $25.84 $27.55 $27.21 1,609,696
2020-10-01 $26.77 $27.20 $26.33 $27.06 $26.73 1,707,886
2020-09-30 $26.62 $27.45 $26.26 $26.45 $26.13 2,612,849
2020-09-29 $27.06 $27.10 $26.19 $26.42 $26.10 2,382,350
2020-09-28 $27.16 $27.60 $26.72 $27.14 $26.81 1,613,085
2020-09-25 $25.89 $27.00 $25.65 $26.64 $26.31 3,460,697
2020-09-24 $25.69 $26.32 $25.30 $25.86 $25.54 3,051,365
2020-09-23 $26.44 $27.04 $25.77 $25.89 $25.57 1,856,055
2020-09-22 $26.15 $26.59 $25.67 $26.22 $25.90 3,025,414
2020-09-21 $26.30 $26.30 $24.92 $26.09 $25.77 3,801,774
2020-09-18 $28.10 $28.56 $26.96 $27.13 $26.80 3,260,952
2020-09-17 $28.25 $28.33 $27.63 $28.24 $27.90 1,833,992
2020-09-16 $28.98 $29.09 $28.35 $28.71 $28.36 6,139,490
2020-09-15 $28.75 $29.13 $28.57 $28.78 $28.43 1,622,068
2020-09-14 $27.88 $28.78 $27.88 $28.69 $28.34 2,726,507
2020-09-11 $27.89 $27.89 $26.77 $27.50 $27.16 2,131,266
2020-09-10 $29.01 $29.51 $27.73 $27.75 $27.41 2,006,812
2020-09-09 $29.03 $29.36 $28.20 $28.77 $28.42 2,070,821
2020-09-08 $27.69 $28.59 $27.37 $27.94 $27.60 3,151,302
2020-09-04 $29.20 $29.39 $28.29 $28.30 $27.95 1,993,383
2020-09-03 $29.30 $29.65 $28.29 $28.88 $28.53 5,260,603
2020-09-02 $28.10 $28.98 $28.00 $28.96 $28.61 1,865,875
2020-09-01 $26.97 $27.89 $26.59 $27.83 $27.49 1,833,705
2020-08-31 $28.62 $28.62 $27.18 $27.56 $27.22 2,725,783
2020-08-28 $26.49 $29.12 $26.45 $28.81 $28.46 3,241,448
2020-08-27 $25.13 $27.07 $25.10 $26.20 $25.88 2,750,724
2020-08-26 $25.05 $25.11 $24.29 $24.87 $24.57 2,154,736
2020-08-25 $25.87 $25.87 $24.82 $25.08 $24.77 2,173,380
2020-08-24 $24.22 $25.72 $23.47 $25.65 $25.34 2,784,632
2020-08-21 $23.36 $24.16 $23.36 $24.04 $23.75 3,207,469
2020-08-20 $23.40 $23.55 $23.19 $23.36 $23.07 2,628,468
2020-08-19 $23.24 $23.62 $22.94 $23.49 $23.20 2,282,496
2020-08-18 $24.08 $24.19 $23.08 $23.29 $23.01 1,694,552
2020-08-17 $25.07 $25.08 $24.22 $24.31 $23.90 1,576,403
2020-08-14 $24.78 $25.20 $24.48 $24.99 $24.57 1,719,953
2020-08-13 $25.10 $25.45 $24.75 $24.97 $24.55 4,034,991
2020-08-12 $25.43 $25.77 $24.46 $25.28 $24.85 2,991,359
2020-08-11 $25.21 $26.51 $25.08 $25.26 $24.83 3,819,801
2020-08-10 $23.79 $24.83 $23.75 $24.52 $24.11 3,626,732
2020-08-07 $22.03 $23.64 $21.87 $23.58 $23.18 2,727,093
2020-08-06 $21.15 $22.23 $21.13 $22.12 $21.75 2,874,687
2020-08-05 $21.90 $22.13 $20.82 $21.36 $21.00 2,813,779
2020-08-04 $21.60 $22.37 $20.31 $21.89 $21.52 4,206,646
2020-08-03 $21.17 $21.50 $20.83 $20.97 $20.62 5,791,744
2020-07-31 $21.79 $21.91 $20.98 $21.12 $20.76 1,913,505
2020-07-30 $22.15 $22.33 $21.78 $22.05 $21.68 1,459,981
2020-07-29 $22.52 $22.79 $22.22 $22.57 $22.19 1,207,840
2020-07-28 $21.93 $22.44 $21.88 $22.12 $21.75 1,410,653
2020-07-27 $22.41 $22.48 $21.81 $22.06 $21.69 1,166,205
2020-07-24 $23.18 $23.25 $22.54 $22.66 $22.28 1,595,010
2020-07-23 $22.97 $23.73 $22.91 $23.20 $22.81 1,180,032
2020-07-22 $22.73 $23.46 $22.69 $23.28 $22.89 1,182,205
2020-07-21 $22.87 $23.46 $22.78 $22.96 $22.57 1,758,243
2020-07-20 $23.00 $23.12 $22.27 $22.52 $22.14 1,471,619
2020-07-17 $23.20 $23.43 $22.78 $23.13 $22.74 936,650
2020-07-16 $22.55 $23.44 $22.10 $23.25 $22.86 2,371,413
2020-07-15 $23.04 $24.06 $22.71 $23.95 $23.55 2,650,645
2020-07-14 $21.59 $22.21 $21.33 $22.02 $21.65 1,846,733
2020-07-13 $21.88 $22.30 $21.10 $21.64 $21.28 1,783,731
2020-07-10 $20.74 $21.63 $20.64 $21.62 $21.26 2,132,365
2020-07-09 $21.57 $21.63 $20.61 $20.77 $20.42 2,362,652
2020-07-08 $21.03 $21.80 $20.51 $21.65 $21.29 4,065,354
2020-07-07 $21.82 $22.04 $20.88 $21.12 $20.76 3,633,124
2020-07-06 $22.51 $22.69 $21.78 $22.37 $21.99 2,616,097
2020-07-02 $22.88 $23.31 $21.86 $21.95 $21.58 1,526,582
2020-07-01 $22.84 $23.45 $22.16 $22.25 $21.88 2,198,836
2020-06-30 $22.45 $22.87 $21.66 $22.57 $22.19 2,351,168
2020-06-29 $21.80 $22.53 $20.94 $22.41 $22.03 2,741,738
2020-06-26 $22.10 $22.25 $21.18 $21.54 $21.18 3,758,161
2020-06-25 $22.52 $22.98 $21.69 $22.24 $21.87 2,264,324
2020-06-24 $23.27 $23.28 $21.37 $22.68 $22.30 3,125,043
2020-06-23 $23.82 $24.13 $23.29 $24.04 $23.63 2,481,703
2020-06-22 $23.41 $23.49 $22.33 $23.34 $22.95 2,641,129
2020-06-19 $25.41 $25.57 $23.55 $23.67 $23.27 2,896,791
2020-06-18 $24.38 $25.49 $24.01 $25.27 $24.84 2,140,756
2020-06-17 $25.87 $25.87 $24.59 $24.73 $24.31 2,955,723
2020-06-16 $26.29 $26.76 $25.25 $25.90 $25.46 4,430,081
2020-06-15 $24.00 $25.66 $23.40 $25.15 $24.73 4,140,098
2020-06-12 $25.62 $26.02 $24.49 $25.30 $24.87 1,774,002
2020-06-11 $25.34 $26.19 $24.07 $24.31 $23.90 4,191,362
2020-06-10 $29.65 $29.85 $27.44 $27.48 $27.02 2,330,866
2020-06-09 $31.00 $31.25 $29.56 $30.11 $29.60 3,393,752
2020-06-08 $31.30 $32.52 $30.21 $32.25 $31.71 3,819,637
2020-06-05 $30.10 $31.49 $29.71 $30.46 $29.95 4,354,802
2020-06-04 $27.99 $28.41 $27.40 $28.22 $27.74 2,254,128
2020-06-03 $27.07 $28.70 $27.05 $27.89 $27.42 2,705,361
2020-06-02 $26.53 $26.66 $25.83 $26.54 $26.09 1,592,723
2020-06-01 $25.88 $26.67 $25.38 $26.23 $25.79 2,783,047
2020-05-29 $26.54 $27.02 $25.47 $25.89 $25.45 3,955,954
2020-05-28 $27.82 $28.31 $26.47 $26.80 $26.35 3,737,980
2020-05-27 $28.50 $29.75 $27.07 $27.80 $27.33 4,664,983
2020-05-26 $26.26 $27.60 $26.07 $27.32 $26.86 5,948,671
2020-05-22 $25.16 $25.20 $24.00 $24.56 $24.15 2,856,874
2020-05-21 $25.41 $26.19 $25.05 $25.10 $24.68 3,762,334
2020-05-20 $25.35 $25.77 $25.00 $25.41 $24.98 7,000,009
2020-05-19 $25.54 $25.63 $24.45 $25.08 $24.66 5,541,416
2020-05-18 $25.00 $27.18 $24.92 $25.61 $25.18 5,519,531
2020-05-15 $23.18 $24.03 $22.54 $23.99 $23.48 3,375,072
2020-05-14 $22.03 $23.44 $20.91 $23.38 $22.89 2,396,275
2020-05-13 $23.56 $23.56 $20.89 $22.64 $22.16 3,345,461
2020-05-12 $24.72 $24.79 $23.05 $23.05 $22.56 1,705,188
2020-05-11 $25.65 $25.73 $24.34 $24.39 $23.88 1,520,969
2020-05-08 $24.50 $26.24 $24.15 $26.08 $25.53 2,322,564
2020-05-07 $24.09 $24.96 $23.67 $23.78 $23.28 3,298,579
2020-05-06 $25.05 $25.16 $23.70 $23.76 $23.26 3,383,691
2020-05-05 $25.91 $26.59 $24.46 $25.23 $24.70 3,052,972
2020-05-04 $25.33 $26.39 $24.50 $25.55 $25.01 2,287,693
2020-05-01 $26.56 $26.56 $25.04 $26.02 $25.47 1,712,029
2020-04-30 $28.03 $28.75 $26.98 $27.31 $26.73 1,810,821
2020-04-29 $27.65 $28.98 $27.65 $28.61 $28.01 3,513,142
2020-04-28 $25.37 $26.90 $25.37 $26.63 $26.07 3,751,767
2020-04-27 $24.81 $25.64 $24.64 $24.68 $24.16 2,510,945
2020-04-24 $23.27 $24.86 $23.17 $24.57 $24.05 2,188,010
2020-04-23 $23.24 $24.14 $22.79 $23.09 $22.60 2,912,385
2020-04-22 $20.98 $23.25 $20.67 $23.05 $22.56 4,922,489
2020-04-21 $19.97 $20.53 $19.76 $20.43 $20.00 1,678,025
2020-04-20 $21.30 $22.35 $20.27 $20.50 $20.07 2,774,448
2020-04-17 $22.07 $22.67 $21.44 $21.97 $21.51 2,706,811
2020-04-16 $20.74 $21.19 $19.56 $20.87 $20.43 2,400,131
2020-04-15 $21.46 $21.62 $20.48 $20.93 $20.49 3,339,662
2020-04-14 $22.83 $23.96 $22.41 $22.42 $21.95 3,134,098
2020-04-13 $23.28 $23.77 $21.70 $22.34 $21.87 8,734,798
2020-04-09 $24.31 $28.12 $23.13 $23.29 $22.80 8,305,223
2020-04-08 $21.22 $23.70 $21.09 $23.31 $22.82 5,164,210
2020-04-07 $21.00 $21.92 $19.97 $20.55 $20.12 7,293,311
2020-04-06 $18.06 $20.15 $17.99 $19.22 $18.82 4,176,969
2020-04-03 $17.74 $17.88 $16.29 $17.00 $16.64 3,580,448
2020-04-02 $18.20 $19.36 $17.55 $17.95 $17.57 4,659,036
2020-04-01 $19.10 $19.35 $17.52 $18.46 $18.07 3,006,602
2020-03-31 $20.91 $21.21 $19.55 $19.97 $19.55 4,002,851
2020-03-30 $21.16 $21.99 $19.58 $21.09 $20.65 9,057,784
2020-03-27 $20.26 $22.72 $19.50 $21.15 $20.70 4,706,101
2020-03-26 $20.23 $24.43 $19.77 $21.37 $20.92 5,449,499
2020-03-25 $19.50 $22.21 $18.67 $19.74 $19.32 4,832,766
2020-03-24 $18.70 $19.87 $17.31 $18.66 $18.27 5,095,355
2020-03-23 $19.79 $19.99 $15.50 $17.00 $16.64 7,952,483
2020-03-20 $19.66 $22.95 $18.53 $19.43 $19.02 11,223,031
2020-03-19 $13.01 $19.26 $11.45 $18.27 $17.89 9,529,933
2020-03-18 $14.14 $14.14 $10.00 $12.94 $12.67 8,524,421
2020-03-17 $17.43 $17.50 $9.65 $15.00 $14.68 13,849,931
2020-03-16 $20.39 $21.04 $17.14 $17.31 $16.95 6,143,905
2020-03-13 $25.96 $25.96 $21.74 $24.21 $23.70 4,700,536
2020-03-12 $23.21 $24.90 $19.27 $24.32 $23.81 19,014,374
2020-03-11 $29.06 $29.16 $24.45 $26.01 $25.46 5,509,167
2020-03-10 $30.79 $30.95 $28.90 $30.09 $29.46 3,251,500
2020-03-09 $33.12 $33.12 $28.65 $29.76 $29.13 3,576,222
2020-03-06 $31.86 $33.34 $31.04 $33.14 $32.44 3,190,888
2020-03-05 $35.46 $35.55 $33.08 $33.61 $32.90 2,574,964
2020-03-04 $36.44 $36.68 $35.11 $36.33 $35.56 2,791,954
2020-03-03 $34.50 $36.49 $34.31 $35.53 $34.78 4,291,500
2020-03-02 $34.79 $35.01 $33.09 $34.42 $33.70 3,199,844
2020-02-28 $34.39 $35.51 $33.57 $34.74 $34.01 5,521,322
2020-02-27 $38.48 $38.48 $35.58 $35.66 $34.91 3,655,472
2020-02-26 $39.85 $40.57 $39.00 $39.00 $38.18 3,116,348
2020-02-25 $41.44 $41.58 $39.33 $39.75 $38.91 3,518,180
2020-02-24 $41.39 $41.58 $41.01 $41.28 $40.41 1,865,724
2020-02-21 $42.73 $42.82 $42.32 $42.46 $41.57 828,368
2020-02-20 $42.60 $43.13 $42.30 $42.86 $41.96 1,138,909
2020-02-19 $42.86 $43.17 $42.40 $42.62 $41.72 2,146,108
2020-02-18 $42.41 $42.86 $42.26 $42.75 $41.85 2,254,140
2020-02-14 $41.75 $42.51 $41.50 $42.48 $41.59 2,443,844
2020-02-13 $41.37 $41.96 $41.27 $41.67 $40.79 2,115,956
2020-02-12 $41.55 $41.76 $41.30 $41.60 $40.72 3,762,533
2020-02-11 $40.85 $41.80 $40.75 $41.56 $40.58 2,514,019
2020-02-10 $40.38 $40.70 $39.99 $40.68 $39.72 2,773,614
2020-02-07 $41.29 $41.35 $40.72 $40.77 $39.81 3,425,644
2020-02-06 $42.96 $43.16 $41.37 $41.39 $40.41 3,055,620
2020-02-05 $43.14 $43.31 $41.75 $43.02 $42.00 3,071,842
2020-02-04 $43.47 $44.19 $42.82 $43.14 $42.12 3,619,506
2020-02-03 $44.41 $44.65 $43.82 $43.84 $42.80 2,872,644
2020-01-31 $45.27 $45.40 $44.11 $44.14 $43.10 2,042,926
2020-01-30 $45.55 $45.76 $45.02 $45.30 $44.23 1,079,628
2020-01-29 $45.63 $46.30 $45.61 $46.02 $44.93 1,023,176
2020-01-28 $45.53 $45.75 $45.37 $45.56 $44.48 1,361,603
2020-01-27 $45.28 $45.55 $44.63 $45.32 $44.25 2,643,850
2020-01-24 $46.63 $46.66 $45.69 $46.09 $45.00 1,329,927
2020-01-23 $46.60 $46.76 $46.26 $46.72 $45.62 1,398,566
2020-01-22 $47.00 $47.22 $46.70 $46.78 $45.67 2,188,389
2020-01-21 $46.23 $46.95 $46.07 $46.75 $45.64 2,215,999
2020-01-17 $45.96 $46.45 $45.82 $46.42 $45.32 3,892,381
2020-01-16 $45.75 $46.86 $45.60 $46.61 $45.51 5,001,297
2020-01-15 $45.70 $45.90 $45.29 $45.70 $44.62 2,162,773
2020-01-14 $45.02 $45.75 $44.96 $45.73 $44.65 2,054,419
2020-01-13 $44.90 $45.35 $44.61 $45.13 $44.06 5,008,973
2020-01-10 $44.76 $45.20 $44.49 $44.90 $43.84 2,063,614
2020-01-09 $44.30 $44.80 $44.09 $44.73 $43.67 1,733,798
2020-01-08 $43.47 $44.27 $43.47 $44.27 $43.22 1,239,589
2020-01-07 $43.89 $44.10 $43.50 $43.57 $42.54 2,417,420
2020-01-06 $43.35 $44.09 $43.22 $44.08 $43.04 2,383,527
2020-01-03 $43.19 $43.45 $43.04 $43.27 $42.25 973,033
2020-01-02 $43.40 $43.84 $43.25 $43.53 $42.50 2,187,109
2019-12-31 $43.56 $43.84 $42.97 $43.40 $42.37 1,671,754
2019-12-30 $43.56 $43.77 $43.39 $43.52 $42.49 2,831,729
2019-12-27 $43.88 $43.88 $43.45 $43.51 $42.48 1,513,611
2019-12-26 $43.67 $43.95 $43.46 $43.75 $42.72 1,827,275
2019-12-24 $43.53 $43.74 $43.51 $43.68 $42.65 315,941
2019-12-23 $43.63 $43.88 $43.41 $43.53 $42.50 1,991,547
2019-12-20 $43.87 $44.05 $43.54 $43.68 $42.65 3,706,705
2019-12-19 $43.58 $44.24 $43.56 $43.70 $42.67 1,221,888
2019-12-18 $44.15 $44.18 $43.65 $43.67 $42.64 1,321,145
2019-12-17 $43.70 $44.13 $43.45 $44.07 $43.03 954,580
2019-12-16 $43.95 $44.16 $43.70 $43.75 $42.72 1,407,553
2019-12-13 $43.10 $43.81 $43.02 $43.78 $42.75 1,740,711
2019-12-12 $42.68 $43.39 $42.58 $43.25 $42.23 1,321,509
2019-12-11 $42.54 $42.87 $42.31 $42.82 $41.81 672,126
2019-12-10 $42.36 $42.66 $41.87 $42.62 $41.61 1,003,250
2019-12-09 $42.80 $43.02 $42.27 $42.28 $41.28 1,428,422
2019-12-06 $42.58 $43.18 $42.58 $43.03 $42.01 2,802,923
2019-12-05 $42.36 $42.52 $42.16 $42.33 $41.33 1,599,252
2019-12-04 $41.96 $42.41 $41.78 $42.24 $41.24 2,007,073
2019-12-03 $42.12 $42.39 $41.97 $41.99 $41.00 2,359,532
2019-12-02 $43.70 $43.83 $42.55 $42.64 $41.63 1,472,788
2019-11-29 $44.14 $44.29 $43.55 $43.64 $42.61 1,109,412
2019-11-27 $44.03 $44.63 $43.74 $44.25 $43.10 2,129,507
2019-11-26 $44.21 $44.40 $43.87 $43.88 $42.73 3,810,506
2019-11-25 $43.44 $44.60 $43.40 $44.41 $43.25 3,944,265
2019-11-22 $42.40 $43.24 $42.26 $43.09 $41.97 1,669,694
2019-11-21 $43.59 $43.76 $42.33 $42.43 $41.32 2,975,862
2019-11-20 $44.92 $45.10 $43.26 $43.77 $42.63 3,646,232
2019-11-19 $44.06 $45.69 $43.80 $45.12 $43.94 4,043,522
2019-11-18 $43.75 $43.96 $43.35 $43.94 $42.79 3,149,966
2019-11-15 $43.52 $43.90 $43.30 $43.66 $42.52 1,842,201
2019-11-14 $43.30 $43.45 $43.06 $43.31 $42.18 2,983,464
2019-11-13 $42.71 $43.39 $42.51 $43.24 $42.11 2,922,953
2019-11-12 $42.80 $42.93 $42.51 $42.77 $41.65 3,514,989
2019-11-11 $42.97 $43.19 $42.76 $42.83 $41.71 770,278
2019-11-08 $43.30 $43.67 $42.98 $42.99 $41.87 1,889,980
2019-11-07 $43.39 $43.52 $43.13 $43.33 $42.20 3,013,666
2019-11-06 $43.59 $43.67 $43.05 $43.21 $42.08 2,859,042
2019-11-05 $42.95 $43.64 $42.95 $43.52 $42.38 1,842,733
2019-11-04 $43.28 $43.50 $42.72 $42.93 $41.81 3,177,001
2019-11-01 $44.11 $44.25 $43.22 $43.25 $42.12 1,938,481
2019-10-31 $43.88 $44.11 $43.47 $43.76 $42.62 11,922,823
2019-10-30 $44.30 $44.30 $43.69 $43.80 $42.66 4,730,441
2019-10-29 $44.30 $45.04 $44.20 $44.34 $43.18 3,341,286
2019-10-28 $44.41 $44.57 $44.00 $44.26 $43.11 2,986,043
2019-10-25 $44.53 $44.94 $44.15 $44.22 $43.07 2,274,953
2019-10-24 $44.51 $44.79 $44.40 $44.69 $43.52 2,280,634
2019-10-23 $44.12 $44.37 $43.91 $44.33 $43.17 4,524,703
2019-10-22 $44.32 $44.56 $43.92 $44.24 $43.09 1,628,676
2019-10-21 $44.67 $44.80 $44.21 $44.41 $43.25 1,934,179
2019-10-18 $44.12 $44.58 $43.95 $44.56 $43.40 2,334,294
2019-10-17 $43.98 $44.41 $43.71 $44.23 $43.08 2,964,654
2019-10-16 $43.94 $44.09 $43.46 $43.82 $42.68 3,485,806
2019-10-15 $43.83 $44.23 $43.70 $44.06 $42.91 2,644,612
2019-10-14 $44.07 $44.15 $43.70 $43.92 $42.77 3,659,998
2019-10-11 $43.75 $44.40 $43.67 $44.17 $43.02 1,678,260
2019-10-10 $42.82 $43.48 $42.54 $43.40 $42.27 1,639,748
2019-10-09 $42.92 $43.12 $42.57 $42.75 $41.63 1,396,704
2019-10-08 $43.68 $43.94 $42.54 $42.68 $41.57 2,525,389
2019-10-07 $42.73 $44.16 $42.59 $43.94 $42.79 5,223,119
2019-10-04 $42.32 $42.82 $42.27 $42.71 $41.60 911,980
2019-10-03 $42.29 $42.48 $41.80 $42.26 $41.16 1,666,267
2019-10-02 $42.62 $42.62 $41.92 $42.25 $41.15 2,126,658
2019-10-01 $43.62 $43.75 $42.57 $42.68 $41.57 2,151,172
2019-09-30 $43.09 $43.63 $43.05 $43.58 $42.44 2,510,291
2019-09-27 $43.01 $43.24 $42.78 $43.02 $41.90 1,648,015
2019-09-26 $42.93 $43.11 $42.69 $42.99 $41.87 1,774,826
2019-09-25 $42.59 $43.11 $42.40 $42.99 $41.87 2,055,225
2019-09-24 $42.78 $43.06 $42.38 $42.63 $41.52 1,333,652
2019-09-23 $42.34 $42.99 $42.11 $42.69 $41.58 3,703,844
2019-09-20 $42.32 $42.65 $42.19 $42.22 $41.12 1,510,232
2019-09-19 $42.78 $43.07 $42.40 $42.42 $41.31 1,526,559
2019-09-18 $42.77 $43.09 $42.34 $42.67 $41.56 1,805,340
2019-09-17 $42.88 $43.37 $42.67 $42.76 $41.64 3,408,178
2019-09-16 $42.36 $43.09 $42.26 $42.90 $41.78 1,492,399
2019-09-13 $43.26 $43.64 $42.60 $42.69 $41.58 2,912,769
2019-09-12 $42.73 $43.21 $42.45 $43.12 $41.99 3,127,567
2019-09-11 $42.07 $42.74 $41.85 $42.70 $41.59 1,019,802
2019-09-10 $41.82 $42.15 $41.25 $42.15 $41.05 1,832,789
2019-09-09 $42.19 $42.19 $41.54 $42.00 $40.90 4,323,525
2019-09-06 $41.91 $42.02 $41.42 $42.00 $40.90 1,832,781
2019-09-05 $42.05 $42.15 $41.33 $42.01 $40.91 2,120,521
2019-09-04 $41.37 $41.59 $40.93 $41.57 $40.49 2,131,536
2019-09-03 $40.66 $41.26 $40.66 $41.22 $40.14 3,564,483
2019-08-30 $40.78 $41.04 $40.47 $40.86 $39.79 2,534,724
2019-08-29 $40.33 $40.67 $39.98 $40.65 $39.59 1,490,853
2019-08-28 $39.87 $40.30 $39.65 $40.06 $39.01 2,076,994
2019-08-27 $41.28 $41.46 $39.98 $40.01 $38.97 2,295,653
2019-08-26 $40.05 $41.35 $40.05 $41.20 $40.12 4,404,212
2019-08-23 $40.00 $40.38 $39.44 $39.64 $38.61 1,723,653
2019-08-22 $39.78 $40.20 $39.57 $39.96 $38.92 2,611,150
2019-08-21 $39.65 $39.80 $39.37 $39.67 $38.63 2,356,304
2019-08-20 $40.15 $40.15 $39.37 $39.37 $38.34 3,799,992
2019-08-19 $41.54 $41.82 $39.92 $40.18 $39.13 13,481,469
2019-08-16 $37.40 $37.54 $37.07 $37.10 $36.13 1,249,751
2019-08-15 $37.38 $37.76 $37.08 $37.14 $36.17 3,186,206
2019-08-14 $37.35 $37.57 $36.81 $37.16 $36.19 3,663,012
2019-08-13 $38.05 $38.76 $37.73 $37.92 $36.82 5,861,375
2019-08-12 $38.00 $38.22 $36.92 $38.05 $36.95 4,294,515
2019-08-09 $37.48 $38.14 $37.30 $38.10 $37.00 7,251,542
2019-08-08 $37.61 $37.80 $36.58 $37.66 $36.57 7,532,612
2019-08-07 $35.61 $37.70 $35.51 $37.67 $36.58 7,644,579
2019-08-06 $35.73 $38.87 $35.73 $36.52 $35.46 9,586,716
2019-08-05 $34.88 $34.89 $34.31 $34.88 $33.87 12,816,343
2019-08-02 $35.71 $35.91 $35.06 $35.44 $34.41 2,003,823
2019-08-01 $36.27 $36.57 $35.43 $35.74 $34.70 2,556,839
2019-07-31 $36.97 $37.04 $36.03 $36.19 $35.14 2,847,063
2019-07-30 $36.38 $36.99 $36.21 $36.98 $35.91 2,569,843
2019-07-29 $36.90 $37.14 $36.60 $36.60 $35.54 4,636,830
2019-07-26 $36.80 $37.18 $36.76 $36.99 $35.92 2,113,985
2019-07-25 $36.70 $36.82 $36.58 $36.60 $35.54 1,893,671
2019-07-24 $36.19 $36.78 $35.98 $36.72 $35.66 2,096,240
2019-07-23 $35.77 $36.38 $35.61 $36.24 $35.19 3,642,199
2019-07-22 $35.99 $36.05 $35.50 $35.54 $34.51 3,381,726
2019-07-19 $36.33 $36.37 $35.75 $35.82 $34.78 2,086,625
2019-07-18 $35.74 $36.35 $35.67 $36.19 $35.14 2,797,451
2019-07-17 $36.13 $36.46 $35.71 $35.81 $34.77 3,858,434
2019-07-16 $36.25 $36.49 $35.77 $35.84 $34.80 2,304,575
2019-07-15 $36.44 $36.51 $36.14 $36.29 $35.24 2,218,964
2019-07-12 $36.43 $36.73 $36.38 $36.45 $35.39 2,981,753
2019-07-11 $36.26 $36.88 $36.25 $36.51 $35.45 3,505,179
2019-07-10 $36.17 $36.53 $35.93 $36.08 $35.03 3,620,359
2019-07-09 $35.81 $36.23 $35.45 $36.19 $35.14 3,147,376
2019-07-08 $36.09 $36.28 $35.83 $36.05 $35.01 1,382,472
2019-07-05 $35.86 $36.32 $35.72 $36.31 $35.26 609,407
2019-07-03 $36.00 $36.09 $35.79 $35.93 $34.89 682,877
2019-07-02 $35.69 $36.01 $35.42 $35.85 $34.81 1,507,029
2019-07-01 $36.33 $36.42 $35.26 $35.74 $34.70 1,594,670
2019-06-28 $35.13 $36.06 $35.01 $36.06 $35.02 4,054,826
2019-06-27 $34.23 $35.19 $33.91 $35.16 $34.14 2,348,144
2019-06-26 $34.38 $34.69 $33.98 $34.04 $33.05 1,361,408
2019-06-25 $34.39 $34.70 $34.31 $34.31 $33.32 1,310,006
2019-06-24 $34.56 $34.78 $34.20 $34.31 $33.32 1,354,063
2019-06-21 $34.66 $34.95 $34.60 $34.60 $33.60 1,043,772
2019-06-20 $35.04 $35.18 $34.64 $34.82 $33.81 1,267,978
2019-06-19 $34.91 $34.97 $34.69 $34.86 $33.85 1,575,191
2019-06-18 $34.90 $35.43 $34.80 $34.86 $33.85 1,228,366
2019-06-17 $34.48 $34.84 $34.46 $34.65 $33.65 1,218,241
2019-06-14 $34.50 $34.72 $34.34 $34.47 $33.47 1,511,873
2019-06-13 $35.04 $35.19 $34.39 $34.52 $33.52 1,069,349
2019-06-12 $34.92 $35.16 $34.59 $34.93 $33.92 1,236,380
2019-06-11 $35.00 $35.42 $34.87 $35.06 $34.04 2,360,803
2019-06-10 $35.76 $36.03 $34.58 $34.73 $33.72 2,185,634
2019-06-07 $35.27 $35.61 $35.13 $35.56 $34.53 2,789,687
2019-06-06 $35.35 $35.51 $35.18 $35.18 $34.16 3,073,748
2019-06-05 $35.29 $35.51 $35.07 $35.43 $34.40 5,754,942
2019-06-04 $34.88 $35.28 $34.78 $35.26 $34.24 4,212,579
2019-06-03 $34.69 $34.90 $33.86 $34.50 $33.50 4,772,418
2019-05-31 $34.75 $35.60 $34.59 $34.79 $33.78 7,106,827
2019-05-30 $32.90 $36.25 $32.83 $34.89 $33.88 16,755,609
2019-05-29 $31.67 $32.82 $31.67 $32.74 $31.79 6,993,174
2019-05-28 $31.67 $31.87 $31.47 $31.73 $30.81 6,634,155
2019-05-24 $31.38 $31.67 $31.06 $31.56 $30.65 1,686,615
2019-05-23 $31.57 $31.61 $31.08 $31.21 $30.31 4,463,862
2019-05-22 $32.11 $32.13 $31.71 $31.82 $30.90 4,054,391
2019-05-21 $31.78 $32.26 $31.70 $32.25 $31.32 3,416,534
2019-05-20 $31.43 $31.83 $31.25 $31.70 $30.78 3,193,027
2019-05-17 $31.27 $31.96 $31.18 $31.64 $30.72 3,329,664
2019-05-16 $31.86 $32.28 $31.50 $31.55 $30.64 4,772,123
2019-05-15 $31.46 $32.08 $31.29 $31.87 $30.95 5,212,134
2019-05-14 $31.24 $31.91 $30.97 $31.56 $30.54 4,458,325
2019-05-13 $30.61 $31.32 $30.21 $31.20 $30.19 4,467,648
2019-05-10 $31.16 $31.80 $30.77 $31.32 $30.31 5,110,585
2019-05-09 $30.05 $31.77 $29.68 $31.35 $30.34 6,930,578
2019-05-08 $29.35 $30.90 $29.18 $30.49 $29.50 6,710,245
2019-05-07 $26.73 $29.55 $25.49 $29.53 $28.58 17,313,207
2019-05-06 $30.52 $31.38 $30.52 $31.31 $30.30 3,775,856
2019-05-03 $30.92 $31.27 $30.75 $31.18 $30.17 4,347,838
2019-05-02 $30.84 $31.20 $30.53 $30.72 $29.73 2,124,973
2019-05-01 $31.23 $31.29 $30.79 $30.83 $29.83 2,618,008
2019-04-30 $31.14 $31.31 $30.79 $31.08 $30.08 3,494,753
2019-04-29 $30.95 $31.45 $30.95 $31.13 $30.12 2,639,122
2019-04-26 $30.89 $31.26 $30.64 $31.04 $30.04 4,088,564
2019-04-25 $31.33 $31.45 $30.79 $30.80 $29.80 1,700,140
2019-04-24 $31.13 $31.49 $31.04 $31.37 $30.36 1,363,425
2019-04-23 $31.36 $31.45 $30.89 $31.11 $30.10 2,531,567
2019-04-22 $31.55 $31.71 $31.18 $31.26 $30.25 1,977,510
2019-04-18 $31.38 $31.68 $31.16 $31.65 $30.63 1,860,636
2019-04-17 $31.08 $31.29 $30.94 $31.27 $30.26 2,208,708
2019-04-16 $31.09 $31.35 $30.93 $31.02 $30.02 1,172,338
2019-04-15 $31.27 $31.40 $30.98 $31.02 $30.02 1,723,125
2019-04-12 $31.21 $31.59 $31.08 $31.23 $30.22 2,124,095
2019-04-11 $30.50 $31.04 $30.49 $30.97 $29.97 2,246,417
2019-04-10 $30.26 $30.67 $30.19 $30.43 $29.45 1,748,145
2019-04-09 $30.91 $30.94 $29.96 $30.05 $29.08 3,028,774
2019-04-08 $30.52 $31.13 $30.35 $31.05 $30.05 3,102,769
2019-04-05 $30.02 $30.66 $29.90 $30.55 $29.56 4,188,978
2019-04-04 $30.08 $30.16 $29.80 $29.85 $28.89 2,972,041
2019-04-03 $30.10 $30.21 $29.87 $30.07 $29.10 1,673,939
2019-04-02 $30.02 $30.18 $29.81 $29.86 $28.90 1,698,564
2019-04-01 $29.72 $30.32 $29.68 $29.98 $29.01 1,607,317
2019-03-29 $29.79 $29.88 $29.30 $29.55 $28.60 2,091,102
2019-03-28 $29.54 $30.11 $29.49 $29.76 $28.80 1,685,517
2019-03-27 $29.47 $29.79 $29.17 $29.54 $28.59 2,562,690
2019-03-26 $29.40 $29.55 $29.20 $29.47 $28.52 2,274,454
2019-03-25 $28.80 $29.22 $28.51 $29.06 $28.12 2,454,382
2019-03-22 $29.82 $29.82 $28.83 $28.91 $27.98 2,636,509
2019-03-21 $29.92 $30.12 $29.83 $29.90 $28.93 1,414,606
2019-03-20 $30.30 $30.47 $29.75 $30.10 $29.13 2,086,700
2019-03-19 $29.98 $30.50 $29.83 $30.33 $29.35 2,558,244
2019-03-18 $29.38 $30.05 $29.38 $29.93 $28.96 2,734,937
2019-03-15 $29.92 $30.12 $29.63 $29.87 $28.90 2,358,861
2019-03-14 $30.02 $30.08 $29.62 $29.86 $28.90 1,742,722
2019-03-13 $30.45 $30.58 $29.90 $30.02 $29.05 2,645,433
2019-03-12 $30.30 $30.57 $30.23 $30.31 $29.33 2,627,730
2019-03-11 $29.72 $30.21 $29.72 $30.15 $29.18 2,778,347
2019-03-08 $29.75 $29.75 $29.38 $29.70 $28.74 1,743,982
2019-03-07 $29.70 $30.03 $29.53 $29.96 $28.99 3,238,109
2019-03-06 $30.31 $30.48 $29.68 $29.82 $28.86 6,458,766
2019-03-05 $30.63 $30.63 $30.23 $30.24 $29.26 3,281,488
2019-03-04 $30.64 $30.78 $30.21 $30.59 $29.60 2,810,923
2019-03-01 $30.42 $31.00 $30.41 $30.53 $29.54 4,819,890
2019-02-28 $31.25 $31.27 $30.29 $30.30 $29.32 6,422,509
2019-02-27 $31.58 $31.69 $31.33 $31.36 $30.35 1,533,562
2019-02-26 $32.10 $32.32 $31.55 $31.64 $30.62 1,757,480
2019-02-25 $32.50 $32.78 $32.10 $32.19 $31.15 1,972,950
2019-02-22 $32.81 $32.90 $32.25 $32.27 $31.23 1,454,623
2019-02-21 $32.59 $32.85 $32.44 $32.75 $31.69 1,473,513
2019-02-20 $32.68 $32.84 $32.44 $32.57 $31.52 1,506,352
2019-02-19 $31.69 $32.74 $31.66 $32.60 $31.55 4,131,188
2019-02-15 $31.48 $31.84 $31.34 $31.80 $30.77 2,445,841
2019-02-14 $31.03 $31.32 $31.03 $31.20 $30.19 4,005,571
2019-02-13 $31.03 $31.41 $30.75 $31.25 $30.24 4,711,473
2019-02-12 $31.71 $31.71 $30.56 $30.83 $29.73 9,471,471
2019-02-11 $31.31 $31.80 $30.93 $31.41 $30.29 5,427,316
2019-02-08 $33.13 $33.30 $31.87 $31.98 $30.84 3,034,371
2019-02-07 $33.25 $33.68 $33.13 $33.37 $32.18 5,293,243
2019-02-06 $33.08 $33.59 $33.08 $33.35 $32.16 4,664,475
2019-02-05 $34.58 $35.20 $33.14 $33.24 $32.05 6,192,674
2019-02-04 $33.29 $33.95 $33.07 $33.81 $32.60 3,066,473
2019-02-01 $32.98 $33.53 $32.94 $33.26 $32.07 2,931,346
2019-01-31 $32.52 $33.04 $32.52 $32.95 $31.77 1,707,070
2019-01-30 $32.24 $32.66 $32.13 $32.60 $31.44 2,991,056
2019-01-29 $32.10 $32.30 $31.80 $32.04 $30.90 1,873,133
2019-01-28 $32.15 $32.32 $31.88 $32.00 $30.86 4,478,131
2019-01-25 $32.30 $32.57 $32.15 $32.51 $31.35 1,420,677
2019-01-24 $31.93 $32.27 $31.73 $31.99 $30.85 1,833,399
2019-01-23 $31.82 $32.22 $31.31 $31.90 $30.76 1,418,024
2019-01-22 $31.72 $31.91 $31.40 $31.69 $30.56 1,512,128
2019-01-18 $31.71 $32.00 $31.39 $31.89 $30.75 1,902,205
2019-01-17 $31.55 $31.87 $31.16 $31.44 $30.32 1,906,171
2019-01-16 $31.07 $31.41 $30.73 $31.00 $29.89 2,321,711
2019-01-15 $30.91 $31.35 $30.90 $31.16 $30.05 1,987,382
2019-01-14 $30.72 $31.05 $30.65 $30.87 $29.77 2,372,237
2019-01-11 $30.70 $31.37 $30.46 $31.16 $30.05 3,550,709
2019-01-10 $29.94 $30.93 $29.82 $30.93 $29.83 4,452,506
2019-01-09 $30.08 $30.43 $29.32 $30.27 $29.19 6,662,104
2019-01-08 $30.12 $30.16 $29.50 $29.85 $28.78 3,421,477
2019-01-07 $29.24 $30.00 $29.08 $29.72 $28.66 4,691,569
2019-01-04 $29.16 $29.80 $29.11 $29.19 $28.15 3,398,537
2019-01-03 $29.16 $29.27 $28.51 $28.68 $27.66 1,942,196
2019-01-02 $28.70 $29.76 $28.59 $29.41 $28.36 3,230,524
2018-12-31 $28.72 $29.01 $28.48 $28.97 $27.94 2,085,799
2018-12-28 $28.82 $28.93 $28.43 $28.65 $27.63 3,389,914
2018-12-27 $28.40 $28.75 $28.06 $28.73 $27.70 3,924,829
2018-12-26 $27.71 $28.81 $27.66 $28.77 $27.74 2,952,039
2018-12-24 $27.64 $27.95 $27.37 $27.50 $26.52 1,490,194
2018-12-21 $28.98 $29.43 $27.97 $27.99 $26.99 4,194,017
2018-12-20 $29.40 $29.73 $28.66 $28.97 $27.94 3,705,853
2018-12-19 $30.55 $30.93 $29.60 $29.76 $28.70 3,795,794
2018-12-18 $31.41 $31.44 $30.27 $30.45 $29.36 5,741,354
2018-12-17 $31.65 $31.91 $30.06 $31.16 $30.05 7,220,494
2018-12-14 $32.29 $32.51 $31.92 $32.08 $30.93 6,385,801
2018-12-13 $32.94 $33.14 $32.44 $32.71 $31.54 6,088,173
2018-12-12 $31.31 $33.07 $31.31 $32.11 $30.96 6,884,084
2018-12-11 $35.00 $35.49 $30.78 $31.16 $30.05 14,042,823
2018-12-10 $36.43 $36.46 $35.22 $35.56 $34.29 5,894,678
2018-12-07 $37.54 $37.88 $36.30 $36.46 $35.16 2,881,142
2018-12-06 $36.89 $37.68 $36.56 $37.65 $36.31 3,946,929
2018-12-04 $38.22 $38.23 $37.15 $37.50 $36.16 3,923,151
2018-12-03 $38.49 $38.70 $38.20 $38.42 $37.05 2,276,240
2018-11-30 $37.70 $38.17 $37.64 $38.06 $36.70 2,840,623
2018-11-29 $38.15 $38.30 $37.56 $37.84 $36.49 1,895,750
2018-11-28 $37.34 $38.20 $36.94 $38.11 $36.75 8,092,490
2018-11-27 $37.05 $37.67 $36.93 $37.13 $35.80 2,551,940
2018-11-26 $36.72 $37.30 $36.29 $37.15 $35.82 7,931,715
2018-11-23 $36.56 $36.75 $36.17 $36.41 $35.11 888,912
2018-11-21 $36.09 $37.16 $36.01 $36.92 $35.49 2,520,889
2018-11-20 $36.53 $36.64 $35.61 $35.94 $34.55 3,505,094
2018-11-19 $36.75 $37.03 $35.63 $35.83 $34.45 2,672,442
2018-11-16 $36.60 $37.09 $36.47 $36.89 $35.47 4,419,203
2018-11-15 $35.01 $36.85 $34.85 $36.74 $35.32 6,924,215
2018-11-14 $35.90 $36.55 $35.21 $35.41 $34.04 9,148,465
2018-11-13 $35.25 $36.60 $35.00 $35.44 $34.07 9,917,108
2018-11-12 $35.47 $35.99 $34.59 $34.59 $33.25 5,284,983
2018-11-09 $36.04 $36.32 $35.53 $35.60 $34.23 2,440,937
2018-11-08 $35.78 $36.49 $35.74 $36.23 $34.83 2,730,866
2018-11-07 $35.60 $36.16 $35.60 $36.03 $34.64 1,659,067
2018-11-06 $35.56 $35.78 $35.39 $35.45 $34.08 1,974,726
2018-11-05 $35.65 $36.05 $35.22 $35.74 $34.36 1,815,829
2018-11-02 $36.84 $37.25 $35.70 $35.76 $34.38 1,457,355
2018-11-01 $35.99 $36.88 $35.99 $36.55 $35.14 2,794,859
2018-10-31 $35.74 $36.27 $35.52 $35.92 $34.53 2,634,745
2018-10-30 $34.79 $35.34 $34.64 $35.30 $33.94 1,553,912
2018-10-29 $35.05 $35.83 $34.25 $34.71 $33.37 3,416,879
2018-10-26 $34.67 $35.06 $33.98 $34.55 $33.22 2,523,793
2018-10-25 $35.38 $35.48 $34.86 $35.02 $33.67 3,574,227
2018-10-24 $36.46 $36.50 $34.99 $35.04 $33.69 4,095,392
2018-10-23 $36.99 $37.21 $36.06 $36.75 $35.33 2,974,588
2018-10-22 $38.40 $38.47 $37.41 $37.50 $36.05 3,926,722
2018-10-19 $39.21 $39.31 $38.23 $38.25 $36.77 2,680,926
2018-10-18 $39.98 $40.27 $39.04 $39.19 $37.68 1,818,054
2018-10-17 $41.11 $41.22 $39.76 $40.24 $38.69 1,932,417
2018-10-16 $40.30 $41.03 $40.27 $40.96 $39.38 1,629,063
2018-10-15 $40.13 $40.60 $39.86 $40.20 $38.65 1,542,879
2018-10-12 $40.08 $40.57 $39.84 $40.29 $38.73 1,335,187
2018-10-11 $40.14 $40.23 $39.32 $39.35 $37.83 2,138,167
2018-10-10 $41.59 $41.69 $40.33 $40.33 $38.77 1,835,575
2018-10-09 $41.51 $42.09 $41.38 $41.66 $40.05 1,295,014
2018-10-08 $41.20 $41.78 $41.14 $41.58 $39.97 1,413,485
2018-10-05 $41.67 $41.73 $40.67 $41.29 $39.70 1,375,290
2018-10-04 $42.03 $42.03 $41.27 $41.53 $39.93 2,420,618
2018-10-03 $42.30 $42.53 $41.92 $42.00 $40.38 1,566,631
2018-10-02 $42.57 $42.57 $42.08 $42.27 $40.64 1,745,284
2018-10-01 $43.42 $43.42 $42.48 $42.57 $40.93 1,980,732
2018-09-28 $42.87 $43.16 $42.82 $43.02 $41.36 1,490,543
2018-09-27 $43.22 $43.48 $42.70 $42.95 $41.29 4,475,033
2018-09-26 $43.13 $43.70 $42.97 $43.17 $41.50 1,986,139
2018-09-25 $42.85 $43.23 $42.57 $43.07 $41.41 2,998,297
2018-09-24 $42.91 $43.00 $42.51 $42.78 $41.13 896,727
2018-09-21 $43.22 $43.48 $42.96 $42.97 $41.31 2,983,034
2018-09-20 $42.87 $43.16 $42.85 $43.04 $41.38 949,420
2018-09-19 $42.84 $43.07 $42.75 $42.85 $41.20 1,289,482
2018-09-18 $41.88 $42.95 $41.88 $42.81 $41.16 2,133,016
2018-09-17 $42.34 $42.64 $41.88 $41.99 $40.37 1,246,138
2018-09-14 $42.37 $42.43 $41.85 $42.18 $40.55 1,444,842
2018-09-13 $42.13 $42.50 $41.93 $41.97 $40.35 1,726,392
2018-09-12 $41.39 $41.84 $41.17 $41.75 $40.14 1,078,725
2018-09-11 $40.96 $41.56 $40.67 $41.35 $39.75 1,700,584
2018-09-10 $40.45 $41.24 $40.15 $40.91 $39.33 1,626,810
2018-09-07 $40.53 $40.69 $40.33 $40.38 $38.82 1,026,109
2018-09-06 $40.90 $41.01 $40.31 $40.56 $38.99 1,946,411
2018-09-05 $40.72 $41.00 $40.60 $40.92 $39.34 979,064
2018-09-04 $40.92 $41.11 $40.57 $40.81 $39.23 736,071
2018-08-31 $40.81 $41.13 $40.81 $41.08 $39.49 1,084,263
2018-08-30 $41.16 $41.23 $40.80 $40.95 $39.37 737,502
2018-08-29 $41.28 $41.43 $41.13 $41.19 $39.60 713,661
2018-08-28 $40.76 $41.30 $40.68 $41.21 $39.62 631,439
2018-08-27 $40.72 $40.96 $40.72 $40.77 $39.20 805,611
2018-08-24 $40.89 $41.07 $40.62 $40.66 $39.09 578,386
2018-08-23 $41.02 $41.16 $40.81 $40.86 $39.28 1,051,443
2018-08-22 $41.05 $41.20 $40.90 $41.15 $39.56 993,074
2018-08-21 $40.93 $41.11 $40.82 $41.00 $39.42 765,882
2018-08-20 $40.62 $40.88 $40.44 $40.84 $39.26 850,094
2018-08-17 $40.69 $41.03 $40.59 $40.60 $39.03 1,064,925
2018-08-16 $40.81 $41.13 $40.54 $40.85 $39.27 1,046,544
2018-08-15 $40.26 $40.66 $40.17 $40.62 $39.05 1,594,169
2018-08-14 $40.20 $40.78 $40.05 $40.50 $38.84 2,753,176
2018-08-13 $40.14 $40.44 $39.37 $40.03 $38.39 2,819,060
2018-08-10 $39.25 $40.07 $38.99 $40.00 $38.36 2,640,400
2018-08-09 $40.21 $40.46 $39.16 $39.21 $37.60 3,326,608
2018-08-08 $40.92 $40.93 $40.10 $40.18 $38.53 4,137,197
2018-08-07 $40.72 $41.92 $39.50 $41.01 $39.33 6,494,375
2018-08-06 $38.38 $38.48 $37.96 $38.25 $36.68 4,018,750
2018-08-03 $39.84 $39.84 $38.04 $38.33 $36.76 2,840,140
2018-08-02 $39.84 $39.95 $38.76 $38.88 $37.28 2,563,130
2018-08-01 $40.13 $40.21 $39.71 $40.05 $38.40 3,593,988
2018-07-31 $39.61 $40.33 $39.53 $40.21 $38.56 2,195,373
2018-07-30 $40.22 $40.38 $39.52 $39.74 $38.11 1,963,528
2018-07-27 $40.97 $40.97 $40.16 $40.38 $38.72 707,864
2018-07-26 $40.45 $40.91 $40.33 $40.71 $39.04 1,124,871
2018-07-25 $39.43 $40.79 $39.34 $40.66 $38.99 2,584,331
2018-07-24 $39.64 $39.99 $39.24 $39.49 $37.87 1,383,052
2018-07-23 $39.60 $39.64 $39.32 $39.51 $37.89 1,343,847
2018-07-20 $39.41 $40.04 $38.95 $39.61 $37.98 1,324,992
2018-07-19 $38.99 $39.58 $38.37 $39.50 $37.88 2,814,317
2018-07-18 $38.60 $39.03 $38.39 $38.98 $37.38 1,772,577
2018-07-17 $38.58 $38.60 $38.34 $38.49 $36.91 1,675,717
2018-07-16 $38.66 $38.70 $38.37 $38.61 $37.02 1,173,852
2018-07-13 $38.73 $39.01 $38.53 $38.66 $37.07 1,339,336
2018-07-12 $39.00 $39.00 $38.58 $38.83 $37.23 898,762
2018-07-11 $38.43 $38.95 $38.29 $38.83 $37.23 1,408,431
2018-07-10 $38.66 $38.73 $38.41 $38.63 $37.04 1,232,293
2018-07-09 $38.40 $38.65 $38.31 $38.47 $36.89 977,900
2018-07-06 $38.13 $38.38 $38.08 $38.21 $36.64 837,307
2018-07-05 $37.66 $38.08 $37.61 $38.05 $36.49 2,266,690
2018-07-03 $37.31 $37.77 $37.29 $37.52 $35.98 887,152
2018-07-02 $36.95 $37.20 $36.70 $37.19 $35.66 1,926,239
2018-06-29 $37.28 $37.50 $37.09 $37.10 $35.58 1,424,672
2018-06-28 $37.36 $37.38 $36.50 $37.20 $35.67 2,147,069
2018-06-27 $38.34 $38.34 $37.30 $37.38 $35.84 1,852,470
2018-06-26 $38.19 $38.92 $38.00 $38.42 $36.84 3,093,345
2018-06-25 $37.98 $38.24 $37.63 $38.17 $36.60 2,036,496
2018-06-22 $38.05 $38.37 $37.76 $38.25 $36.68 3,176,928
2018-06-21 $38.44 $38.56 $37.73 $37.88 $36.32 2,855,305
2018-06-20 $38.56 $38.56 $37.96 $38.36 $36.78 1,472,584
2018-06-19 $38.74 $39.10 $38.39 $38.49 $36.91 2,975,262
2018-06-18 $39.36 $39.81 $39.18 $39.37 $37.75 1,091,612
2018-06-15 $39.50 $39.87 $39.38 $39.82 $38.18 1,081,355
2018-06-14 $39.77 $39.95 $39.61 $39.76 $38.13 1,001,400
2018-06-13 $39.58 $39.93 $39.36 $39.72 $38.09 1,851,609
2018-06-12 $38.95 $39.38 $38.89 $39.35 $37.73 824,828
2018-06-11 $38.98 $39.06 $38.47 $38.84 $37.24 1,347,986
2018-06-08 $39.10 $39.44 $38.59 $39.03 $37.43 2,079,493
2018-06-07 $39.49 $39.66 $39.19 $39.32 $37.70 1,251,721
2018-06-06 $39.08 $39.48 $38.78 $39.45 $37.83 959,317
2018-06-05 $38.74 $39.19 $38.66 $39.14 $37.53 979,779
2018-06-04 $38.59 $38.82 $38.51 $38.66 $37.07 1,015,530
2018-06-01 $38.97 $39.03 $38.52 $38.57 $36.99 977,525
2018-05-31 $39.05 $39.23 $38.81 $38.82 $37.23 1,340,052
2018-05-30 $38.74 $39.35 $38.74 $39.10 $37.49 1,007,623
2018-05-29 $38.59 $38.65 $38.35 $38.51 $36.93 1,409,228
2018-05-25 $38.70 $38.80 $38.42 $38.73 $37.14 807,978
2018-05-24 $38.86 $38.96 $38.61 $38.79 $37.20 836,102
2018-05-23 $38.77 $38.92 $38.48 $38.87 $37.27 1,039,219
2018-05-22 $38.79 $39.42 $38.78 $38.95 $37.35 1,899,763
2018-05-21 $38.18 $38.69 $38.03 $38.60 $37.01 1,189,803
2018-05-18 $38.21 $38.50 $37.73 $38.00 $36.44 960,771
2018-05-17 $38.10 $38.40 $38.04 $38.20 $36.63 1,055,411
2018-05-16 $38.16 $38.29 $37.91 $38.14 $36.57 1,203,565
2018-05-15 $38.01 $38.18 $37.79 $38.15 $36.48 2,120,992
2018-05-14 $38.04 $38.21 $37.84 $38.00 $36.34 1,109,235
2018-05-11 $38.20 $38.62 $37.73 $38.00 $36.34 991,167
2018-05-10 $37.65 $38.00 $37.47 $37.96 $36.30 1,010,424
2018-05-09 $38.99 $39.07 $37.28 $37.47 $35.83 2,449,289
2018-05-08 $38.93 $39.57 $38.17 $39.25 $37.53 4,875,551
2018-05-07 $37.12 $37.32 $36.75 $37.05 $35.43 1,712,861
2018-05-04 $36.57 $37.44 $36.42 $37.23 $35.60 1,280,173
2018-05-03 $36.96 $36.96 $36.28 $36.61 $35.01 1,524,681
2018-05-02 $37.19 $37.61 $36.95 $36.97 $35.35 1,908,614
2018-05-01 $37.30 $37.43 $37.05 $37.43 $35.79 1,033,993
2018-04-30 $37.67 $37.91 $37.38 $37.39 $35.76 1,043,121
2018-04-27 $38.08 $38.15 $37.46 $37.50 $35.86 1,144,998
2018-04-26 $38.35 $38.50 $38.07 $38.18 $36.51 911,028
2018-04-25 $37.78 $38.27 $37.51 $38.11 $36.44 1,063,224
2018-04-24 $37.85 $38.15 $37.60 $37.70 $36.05 936,484
2018-04-23 $37.84 $38.18 $37.59 $37.74 $36.09 996,228
2018-04-20 $37.61 $37.97 $37.40 $37.75 $36.10 848,284
2018-04-19 $37.92 $38.03 $37.49 $37.50 $35.86 1,749,676
2018-04-18 $38.15 $38.36 $37.97 $38.01 $36.35 1,141,035
2018-04-17 $38.26 $38.50 $38.05 $38.18 $36.51 797,886
2018-04-16 $37.61 $37.97 $37.42 $37.78 $36.13 1,047,290
2018-04-13 $38.00 $38.00 $37.20 $37.44 $35.80 1,598,632
2018-04-12 $37.86 $38.08 $37.75 $37.81 $36.16 1,102,065
2018-04-11 $38.19 $38.26 $37.69 $37.80 $36.15 1,490,310
2018-04-10 $38.78 $38.95 $38.22 $38.30 $36.63 1,577,175
2018-04-09 $38.65 $39.03 $38.31 $38.32 $36.64 1,845,250
2018-04-06 $39.11 $39.47 $38.38 $38.55 $36.86 959,709
2018-04-05 $39.11 $39.64 $38.77 $39.44 $37.72 1,841,785
2018-04-04 $38.17 $38.96 $38.08 $38.92 $37.22 2,113,705
2018-04-03 $38.43 $38.85 $38.23 $38.69 $37.00 998,737
2018-04-02 $39.52 $39.57 $37.90 $38.18 $36.51 1,270,313
2018-03-29 $39.82 $40.02 $38.26 $39.56 $37.83 2,376,402
2018-03-28 $39.69 $39.98 $39.48 $39.68 $37.95 721,930
2018-03-27 $39.91 $40.25 $39.47 $39.60 $37.87 1,353,924
2018-03-26 $39.44 $40.09 $39.44 $39.87 $38.13 1,377,788
2018-03-23 $39.87 $39.97 $38.94 $39.07 $37.36 1,370,346
2018-03-22 $40.55 $40.77 $39.73 $39.79 $38.05 998,864
2018-03-21 $41.09 $41.31 $40.78 $40.81 $39.03 413,865
2018-03-20 $40.90 $41.41 $40.77 $41.05 $39.26 761,145
2018-03-19 $40.92 $41.08 $40.61 $40.84 $39.05 789,318
2018-03-16 $41.05 $41.36 $41.03 $41.07 $39.27 943,063
2018-03-15 $40.98 $41.19 $40.92 $41.00 $39.21 790,015
2018-03-14 $41.43 $41.43 $40.75 $41.01 $39.22 769,150
2018-03-13 $42.08 $42.27 $41.18 $41.32 $39.51 749,952
2018-03-12 $41.94 $42.15 $41.73 $41.91 $40.08 816,296
2018-03-09 $41.23 $41.97 $41.23 $41.91 $40.08 867,735
2018-03-08 $41.50 $41.63 $41.07 $41.10 $39.30 979,111
2018-03-07 $40.94 $41.32 $40.77 $41.16 $39.36 1,280,783
2018-03-06 $41.06 $41.30 $40.78 $41.10 $39.30 1,074,833
2018-03-05 $40.74 $41.26 $40.54 $40.98 $39.19 1,178,950
2018-03-02 $40.63 $40.93 $40.16 $40.87 $39.08 926,709
2018-03-01 $41.82 $41.88 $40.49 $40.88 $39.09 1,220,503
2018-02-28 $41.96 $42.28 $41.71 $41.71 $39.89 2,623,504
2018-02-27 $42.06 $42.24 $41.70 $41.77 $39.94 1,410,551
2018-02-26 $42.19 $42.52 $41.87 $42.08 $40.24 781,521
2018-02-23 $41.43 $42.16 $41.38 $42.10 $40.26 1,019,298
2018-02-22 $41.70 $41.86 $41.21 $41.33 $39.52 923,771
2018-02-21 $41.50 $42.16 $41.36 $41.52 $39.70 1,259,944
2018-02-20 $41.72 $42.08 $41.37 $41.42 $39.61 1,782,703
2018-02-16 $42.29 $42.40 $41.98 $41.98 $40.14 759,388
2018-02-15 $41.28 $42.53 $41.28 $42.51 $40.65 1,858,172
2018-02-14 $40.77 $41.33 $40.63 $41.15 $39.35 2,619,656
2018-02-13 $40.71 $41.31 $40.40 $40.90 $39.11 1,584,754
2018-02-12 $41.27 $41.66 $40.33 $40.81 $38.93 2,632,068
2018-02-09 $40.88 $41.29 $39.92 $40.95 $39.06 2,202,778
2018-02-08 $42.00 $42.13 $40.55 $40.55 $38.68 2,409,966
2018-02-07 $43.40 $43.40 $41.82 $41.97 $40.03 2,849,834
2018-02-06 $42.21 $45.73 $41.91 $42.55 $40.59 3,207,653
2018-02-05 $45.10 $45.36 $44.08 $44.09 $42.05 1,371,004
2018-02-02 $45.54 $45.97 $45.30 $45.30 $43.21 1,057,606
2018-02-01 $45.57 $46.03 $45.52 $45.71 $43.60 1,082,470
2018-01-31 $45.99 $45.99 $45.56 $45.81 $43.70 1,140,357
2018-01-30 $45.31 $45.71 $45.18 $45.53 $43.43 1,005,058
2018-01-29 $45.99 $46.09 $45.38 $45.56 $43.46 1,152,440
2018-01-26 $45.96 $46.08 $45.57 $45.99 $43.87 465,377
2018-01-25 $45.64 $45.87 $45.42 $45.79 $43.68 761,963
2018-01-24 $45.69 $45.87 $45.36 $45.48 $43.38 603,326
2018-01-23 $45.50 $45.63 $45.20 $45.58 $43.48 742,976
2018-01-22 $45.41 $45.47 $44.90 $45.44 $43.34 1,443,370
2018-01-19 $44.90 $45.45 $44.88 $45.38 $43.28 1,474,231
2018-01-18 $44.72 $44.80 $44.44 $44.53 $42.47 1,116,520
2018-01-17 $44.22 $44.62 $44.09 $44.62 $42.56 1,153,894
2018-01-16 $44.22 $44.30 $43.95 $44.00 $41.97 1,489,590
2018-01-12 $44.08 $44.28 $43.94 $44.07 $42.04 1,331,114
2018-01-11 $43.68 $44.03 $43.54 $44.03 $42.00 1,231,405
2018-01-10 $43.55 $43.90 $43.33 $43.66 $41.64 740,850
2018-01-09 $43.26 $43.93 $43.20 $43.57 $41.56 1,284,559
2018-01-08 $42.61 $43.21 $42.25 $43.18 $41.19 1,247,783
2018-01-05 $43.05 $43.11 $42.26 $42.72 $40.75 2,003,644
2018-01-04 $43.29 $43.38 $42.78 $42.88 $40.90 832,558
2018-01-03 $43.17 $43.34 $43.10 $43.23 $41.23 938,991
2018-01-02 $43.01 $43.42 $42.88 $43.28 $41.28 1,057,256
2017-12-29 $43.14 $43.14 $42.73 $42.74 $40.77 505,499
2017-12-28 $42.95 $43.22 $42.81 $43.19 $41.20 535,618
2017-12-27 $42.81 $43.29 $42.67 $42.93 $40.95 465,641
2017-12-26 $42.65 $42.79 $42.53 $42.67 $40.70 553,228
2017-12-22 $43.02 $43.02 $42.73 $42.80 $40.82 468,885
2017-12-21 $43.06 $43.28 $42.86 $42.88 $40.90 1,101,339
2017-12-20 $42.96 $43.37 $42.87 $42.92 $40.94 1,228,679
2017-12-19 $42.85 $42.94 $42.46 $42.90 $40.92 1,938,963
2017-12-18 $42.51 $42.81 $42.38 $42.49 $40.53 2,325,446
2017-12-15 $42.22 $42.61 $42.18 $42.46 $40.50 1,829,916
2017-12-14 $41.99 $42.46 $41.89 $42.00 $40.06 1,294,745
2017-12-13 $42.41 $42.54 $42.07 $42.07 $40.13 1,242,851
2017-12-12 $42.80 $42.80 $42.25 $42.27 $40.32 1,082,617
2017-12-11 $42.87 $43.04 $42.57 $42.92 $40.94 884,566
2017-12-08 $42.72 $42.94 $42.64 $42.69 $40.72 949,324
2017-12-07 $42.54 $42.64 $42.20 $42.54 $40.58 889,616
2017-12-06 $42.43 $42.71 $42.17 $42.47 $40.51 760,139
2017-12-05 $42.67 $42.86 $42.34 $42.42 $40.46 907,633
2017-12-04 $43.49 $43.56 $42.68 $42.76 $40.79 1,277,011
2017-12-01 $42.52 $43.14 $42.45 $43.07 $41.08 1,093,807
2017-11-30 $42.70 $42.87 $42.44 $42.60 $40.63 1,316,136
2017-11-29 $42.27 $42.70 $42.27 $42.58 $40.61 1,030,661
2017-11-28 $41.42 $42.42 $41.34 $42.27 $40.32 1,028,701
2017-11-27 $41.38 $41.51 $41.17 $41.37 $39.46 952,683
2017-11-24 $41.13 $41.36 $41.08 $41.32 $39.41 279,785
2017-11-22 $41.36 $41.36 $41.03 $41.07 $39.07 812,390
2017-11-21 $41.50 $41.66 $41.24 $41.26 $39.26 1,596,169
2017-11-20 $40.83 $41.24 $40.74 $41.17 $39.17 998,642
2017-11-17 $40.62 $40.99 $40.61 $40.82 $38.84 1,539,623
2017-11-16 $39.92 $40.80 $39.83 $40.74 $38.76 1,844,074
2017-11-15 $39.58 $40.06 $39.02 $39.83 $37.89 2,501,002
2017-11-14 $40.89 $41.18 $39.60 $40.02 $38.08 5,946,456
2017-11-13 $42.67 $42.95 $42.44 $42.85 $40.77 1,676,430
2017-11-10 $42.93 $43.00 $42.45 $42.68 $40.61 1,473,282
2017-11-09 $43.11 $43.11 $42.59 $42.75 $40.67 1,808,042
2017-11-08 $43.13 $43.39 $42.97 $43.33 $41.22 882,498
2017-11-07 $43.34 $43.50 $42.94 $43.25 $41.15 933,259
2017-11-06 $43.60 $43.80 $43.33 $43.45 $41.34 834,016
2017-11-03 $43.58 $43.77 $43.47 $43.75 $41.62 652,981
2017-11-02 $43.49 $43.64 $43.29 $43.50 $41.39 574,121
2017-11-01 $43.86 $44.12 $43.25 $43.26 $41.16 1,209,676
2017-10-31 $43.67 $43.99 $43.35 $43.69 $41.57 817,723
2017-10-30 $43.44 $43.70 $43.37 $43.46 $41.35 694,310
2017-10-27 $43.32 $43.63 $43.23 $43.63 $41.51 459,056
2017-10-26 $43.01 $43.33 $43.00 $43.30 $41.20 604,832
2017-10-25 $42.70 $42.97 $42.54 $42.96 $40.87 541,750
2017-10-24 $42.65 $42.85 $42.58 $42.76 $40.68 922,545
2017-10-23 $43.17 $43.31 $42.65 $42.73 $40.65 907,207
2017-10-20 $42.96 $43.36 $42.90 $43.29 $41.19 670,353
2017-10-19 $42.94 $42.94 $42.53 $42.83 $40.75 1,086,811
2017-10-18 $42.94 $43.09 $42.77 $42.96 $40.87 1,261,315
2017-10-17 $42.58 $43.13 $42.54 $42.97 $40.88 1,525,430
2017-10-16 $42.82 $43.81 $42.14 $42.53 $40.46 4,601,517
2017-10-13 $42.36 $42.52 $42.25 $42.33 $40.27 1,023,961
2017-10-12 $41.91 $42.26 $41.84 $42.17 $40.12 793,407
2017-10-11 $41.52 $42.21 $41.44 $41.97 $39.93 1,540,098
2017-10-10 $41.32 $41.73 $41.31 $41.54 $39.52 1,173,766
2017-10-09 $41.46 $41.46 $41.15 $41.42 $39.41 835,581
2017-10-06 $41.18 $41.43 $41.05 $41.42 $39.41 962,469
2017-10-05 $41.17 $41.42 $41.13 $41.16 $39.16 1,193,642
2017-10-04 $41.08 $41.19 $40.92 $41.13 $39.13 690,179
2017-10-03 $41.16 $41.32 $40.88 $40.95 $38.96 760,979
2017-10-02 $40.48 $41.14 $40.37 $40.99 $39.00 735,585
2017-09-29 $40.44 $40.67 $40.41 $40.61 $38.64 964,198
2017-09-28 $40.32 $40.47 $40.26 $40.45 $38.48 480,350
2017-09-27 $40.78 $40.88 $40.05 $40.31 $38.35 1,337,553
2017-09-26 $40.74 $40.86 $40.30 $40.50 $38.53 979,945
2017-09-25 $41.02 $41.04 $40.71 $40.79 $38.81 473,016
2017-09-22 $40.81 $41.04 $40.81 $40.94 $38.95 843,666
2017-09-21 $40.45 $40.88 $40.35 $40.80 $38.82 1,014,613
2017-09-20 $40.30 $40.81 $40.30 $40.45 $38.48 993,999
2017-09-19 $40.44 $40.50 $40.06 $40.26 $38.30 1,154,377
2017-09-18 $40.54 $40.77 $40.30 $40.39 $38.43 1,272,626
2017-09-15 $40.56 $40.56 $40.28 $40.47 $38.50 2,899,963
2017-09-14 $40.95 $40.99 $40.51 $40.52 $38.55 1,353,986
2017-09-13 $40.79 $41.28 $40.71 $41.08 $39.08 775,733
2017-09-12 $41.11 $41.25 $40.87 $40.94 $38.95 1,348,400
2017-09-11 $40.98 $41.28 $40.79 $41.00 $39.01 1,842,236
2017-09-08 $40.29 $40.82 $40.18 $40.68 $38.70 927,832
2017-09-07 $40.40 $40.41 $40.18 $40.32 $38.36 950,588
2017-09-06 $40.37 $40.57 $40.28 $40.35 $38.39 1,396,548
2017-09-05 $40.84 $41.00 $40.13 $40.31 $38.35 1,087,713
2017-09-01 $40.85 $41.04 $40.55 $40.75 $38.77 616,888
2017-08-31 $40.26 $40.74 $40.05 $40.69 $38.71 1,033,012
2017-08-30 $40.07 $40.24 $40.01 $40.04 $38.09 711,857
2017-08-29 $40.03 $40.28 $39.96 $40.09 $38.14 872,502
2017-08-28 $40.00 $40.35 $39.91 $40.27 $38.31 828,869
2017-08-25 $39.90 $40.17 $39.79 $39.94 $38.00 818,920
2017-08-24 $39.62 $40.05 $39.43 $39.81 $37.88 1,158,336
2017-08-23 $39.58 $39.60 $39.34 $39.47 $37.55 935,200
2017-08-22 $39.06 $39.80 $39.04 $39.72 $37.79 1,177,881
2017-08-21 $39.07 $39.22 $38.89 $39.01 $37.11 794,814
2017-08-18 $38.77 $39.29 $38.74 $39.08 $37.18 1,323,186
2017-08-17 $39.37 $39.58 $38.90 $38.91 $37.02 1,202,886
2017-08-16 $39.18 $39.54 $39.05 $39.35 $37.44 538,797
2017-08-15 $39.29 $39.31 $38.98 $39.22 $37.31 879,990
2017-08-14 $39.51 $39.57 $39.24 $39.25 $37.34 816,653
2017-08-11 $38.39 $39.41 $38.39 $39.35 $37.34 1,058,792
2017-08-10 $39.77 $40.02 $39.25 $39.35 $37.34 1,343,905
2017-08-09 $39.95 $40.09 $39.40 $40.06 $38.01 2,069,312
2017-08-08 $38.98 $40.47 $38.47 $40.10 $38.05 2,150,040
2017-08-07 $39.90 $39.97 $39.69 $39.80 $37.77 1,716,354
2017-08-04 $40.14 $40.19 $39.88 $39.91 $37.87 457,760
2017-08-03 $40.26 $40.52 $39.94 $40.06 $38.01 807,491
2017-08-02 $40.32 $40.40 $39.91 $40.17 $38.12 516,925
2017-08-01 $40.03 $40.52 $40.02 $40.36 $38.30 1,038,512
2017-07-31 $39.54 $39.89 $39.42 $39.86 $37.82 2,156,988
2017-07-28 $39.73 $39.94 $39.39 $39.44 $37.43 850,630
2017-07-27 $39.95 $39.95 $39.61 $39.81 $37.78 590,002
2017-07-26 $40.25 $40.26 $39.83 $39.88 $37.84 1,586,250
2017-07-25 $40.54 $40.65 $40.23 $40.27 $38.21 965,852
2017-07-24 $40.53 $40.64 $40.27 $40.49 $38.42 477,902
2017-07-21 $40.49 $40.61 $40.32 $40.55 $38.48 684,406
2017-07-20 $40.72 $40.81 $40.48 $40.68 $38.60 727,175
2017-07-19 $40.56 $40.77 $40.53 $40.72 $38.64 810,073
2017-07-18 $40.69 $40.78 $40.28 $40.43 $38.36 670,228
2017-07-17 $40.47 $40.71 $40.32 $40.71 $38.63 1,002,518
2017-07-14 $40.13 $40.55 $40.06 $40.39 $38.33 1,370,936
2017-07-13 $40.42 $40.45 $39.94 $40.22 $38.17 1,087,652
2017-07-12 $39.97 $40.57 $39.84 $40.36 $38.30 1,205,455
2017-07-11 $39.96 $39.96 $39.47 $39.72 $37.69 2,337,632
2017-07-10 $40.31 $40.55 $39.91 $40.09 $38.04 1,595,425
2017-07-07 $40.13 $40.27 $39.95 $40.24 $38.18 1,476,585
2017-07-06 $40.50 $40.62 $39.87 $39.88 $37.84 1,717,164
2017-07-05 $41.12 $41.18 $40.64 $40.93 $38.84 1,141,194
2017-07-03 $41.16 $41.18 $40.96 $41.07 $38.97 400,299
2017-06-30 $40.88 $41.14 $40.75 $40.98 $38.89 1,137,725
2017-06-29 $41.18 $41.18 $40.47 $40.69 $38.61 616,054
2017-06-28 $41.20 $41.34 $41.03 $41.13 $39.03 1,201,877
2017-06-27 $41.52 $41.72 $41.00 $41.00 $38.91 926,214
2017-06-26 $41.58 $41.70 $41.35 $41.48 $39.36 932,568
2017-06-23 $41.04 $41.56 $40.99 $41.46 $39.34 2,568,764
2017-06-22 $41.16 $41.25 $40.89 $40.99 $38.90 1,228,956
2017-06-21 $41.02 $41.24 $40.95 $41.09 $38.99 2,238,348
2017-06-20 $40.88 $41.04 $40.74 $41.02 $38.92 2,819,562
2017-06-19 $40.90 $41.11 $40.54 $41.02 $38.92 1,554,901
2017-06-16 $40.74 $40.96 $40.53 $40.84 $38.75 1,526,875
2017-06-15 $40.11 $40.71 $40.06 $40.59 $38.52 1,676,167
2017-06-14 $40.19 $40.52 $40.15 $40.42 $38.36 1,739,557
2017-06-13 $39.95 $40.11 $39.65 $40.03 $37.99 1,414,009
2017-06-12 $39.54 $40.00 $39.52 $39.82 $37.79 1,585,732
2017-06-09 $39.54 $39.63 $39.37 $39.54 $37.52 1,565,095
2017-06-08 $39.54 $39.64 $39.28 $39.57 $37.55 1,377,412
2017-06-07 $39.21 $39.60 $38.98 $39.53 $37.51 1,845,649
2017-06-06 $38.93 $39.15 $38.80 $39.03 $37.04 1,860,977
2017-06-05 $38.63 $38.98 $38.63 $38.92 $36.93 1,539,852
2017-06-02 $38.77 $38.86 $38.45 $38.79 $36.81 1,154,655
2017-06-01 $37.40 $38.67 $37.33 $38.66 $36.69 1,943,279
2017-05-31 $37.08 $37.32 $36.97 $37.26 $35.36 1,879,097
2017-05-30 $36.95 $37.16 $36.87 $37.03 $35.14 845,546
2017-05-26 $37.01 $37.13 $36.94 $37.03 $35.14 1,051,984
2017-05-25 $37.05 $37.28 $36.94 $37.04 $35.15 734,837
2017-05-24 $36.70 $37.13 $36.62 $36.95 $35.06 963,207
2017-05-23 $36.91 $37.01 $36.67 $36.72 $34.84 902,658
2017-05-22 $36.69 $36.94 $36.64 $36.87 $34.99 1,124,350
2017-05-19 $36.63 $36.82 $36.58 $36.60 $34.73 1,287,439
2017-05-18 $36.58 $36.80 $36.40 $36.63 $34.76 842,189
2017-05-17 $36.69 $36.93 $36.51 $36.52 $34.65 893,844
2017-05-16 $37.05 $37.06 $36.67 $36.93 $35.04 1,144,270
2017-05-15 $36.75 $37.16 $36.66 $37.04 $35.15 1,690,525
2017-05-12 $37.08 $37.08 $36.82 $36.83 $34.85 857,962
2017-05-11 $37.27 $37.35 $36.99 $37.12 $35.13 1,383,220
2017-05-10 $37.61 $38.28 $37.26 $37.33 $35.33 1,768,781
2017-05-09 $36.25 $37.40 $36.25 $37.40 $35.39 2,331,403
2017-05-08 $36.65 $36.72 $36.27 $36.28 $34.33 2,617,343
2017-05-05 $36.58 $36.78 $36.44 $36.72 $34.75 1,265,306
2017-05-04 $36.58 $36.66 $36.33 $36.45 $34.49 675,018
2017-05-03 $36.61 $36.62 $36.22 $36.51 $34.55 1,211,795
2017-05-02 $36.59 $36.62 $36.28 $36.56 $34.60 1,481,729
2017-05-01 $36.55 $36.73 $36.35 $36.51 $34.55 1,128,245
2017-04-28 $36.66 $36.66 $36.16 $36.52 $34.56 950,323
2017-04-27 $36.69 $36.81 $36.55 $36.61 $34.64 546,425
2017-04-26 $36.79 $36.79 $36.54 $36.65 $34.68 1,314,743
2017-04-25 $37.06 $37.06 $36.70 $36.76 $34.79 877,357
2017-04-24 $36.97 $37.18 $36.72 $36.97 $34.98 933,385
2017-04-21 $36.59 $36.75 $36.54 $36.72 $34.75 589,826
2017-04-20 $36.45 $36.67 $36.28 $36.60 $34.63 696,311
2017-04-19 $36.53 $36.70 $36.17 $36.27 $34.32 1,332,627
2017-04-18 $36.23 $36.55 $36.23 $36.40 $34.45 1,119,663
2017-04-17 $36.16 $36.46 $36.15 $36.46 $34.50 824,533
2017-04-13 $36.34 $36.45 $36.06 $36.11 $34.17 816,341
2017-04-12 $36.53 $36.65 $36.24 $36.33 $34.38 719,362
2017-04-11 $36.39 $36.57 $36.23 $36.50 $34.54 581,999
2017-04-10 $36.40 $36.69 $36.38 $36.44 $34.48 495,153
2017-04-07 $36.45 $36.73 $36.39 $36.46 $34.50 768,093
2017-04-06 $36.48 $36.73 $36.31 $36.65 $34.68 1,079,131
2017-04-05 $36.57 $36.79 $36.36 $36.41 $34.45 952,526
2017-04-04 $36.70 $36.75 $36.42 $36.49 $34.53 808,402
2017-04-03 $36.87 $37.06 $36.61 $36.73 $34.76 1,071,605
2017-03-31 $37.05 $37.12 $36.87 $36.87 $34.89 1,263,574
2017-03-30 $36.91 $37.20 $36.90 $37.13 $35.14 619,192
2017-03-29 $36.73 $36.94 $36.69 $36.89 $34.91 636,261
2017-03-28 $36.51 $36.86 $36.33 $36.82 $34.84 1,167,799
2017-03-27 $36.21 $36.57 $36.15 $36.49 $34.53 771,548
2017-03-24 $36.70 $36.80 $36.48 $36.57 $34.61 744,185
2017-03-23 $36.69 $36.96 $36.59 $36.60 $34.63 895,336
2017-03-22 $36.57 $36.80 $36.46 $36.62 $34.65 1,196,430
2017-03-21 $37.11 $37.27 $36.55 $36.58 $34.62 1,899,758
2017-03-20 $37.39 $37.78 $36.99 $37.06 $35.07 1,784,315
2017-03-17 $37.20 $37.55 $37.20 $37.51 $35.50 1,597,347
2017-03-16 $36.73 $37.28 $36.69 $37.26 $35.26 2,298,172
2017-03-15 $36.53 $36.88 $36.53 $36.76 $34.79 1,031,238
2017-03-14 $36.53 $36.75 $36.36 $36.50 $34.54 1,128,163
2017-03-13 $36.28 $36.61 $36.12 $36.51 $34.55 1,278,059
2017-03-10 $36.53 $36.59 $36.34 $36.52 $34.56 1,178,442
2017-03-09 $36.23 $36.39 $36.11 $36.31 $34.36 1,725,971
2017-03-08 $35.95 $36.23 $35.91 $36.18 $34.24 1,257,117
2017-03-07 $35.95 $36.06 $35.93 $36.01 $34.08 1,234,674
2017-03-06 $35.89 $36.26 $35.89 $36.04 $34.10 1,515,934
2017-03-03 $35.85 $36.19 $35.85 $36.17 $34.23 1,736,414
2017-03-02 $36.48 $36.48 $35.64 $35.90 $33.97 1,511,693
2017-03-01 $35.99 $36.02 $35.65 $35.69 $33.77 1,201,970
2017-02-28 $35.85 $35.95 $35.71 $35.74 $33.82 2,082,483
2017-02-27 $35.80 $35.96 $35.75 $35.87 $33.94 1,146,586
2017-02-24 $35.75 $35.83 $35.56 $35.81 $33.89 1,344,297
2017-02-23 $35.98 $36.08 $35.68 $35.79 $33.87 1,600,968
2017-02-22 $35.89 $36.25 $35.65 $35.92 $33.99 1,592,954
2017-02-21 $35.67 $35.97 $35.54 $35.97 $34.04 2,015,766
2017-02-17 $35.62 $35.87 $35.44 $35.75 $33.83 1,236,927
2017-02-16 $35.72 $35.97 $35.62 $35.67 $33.75 1,844,331
2017-02-15 $35.64 $35.91 $35.62 $35.71 $33.79 1,736,128
2017-02-14 $35.38 $35.83 $35.21 $35.64 $33.73 2,498,976
2017-02-13 $35.57 $35.80 $35.24 $35.29 $33.39 2,086,385
2017-02-10 $35.65 $35.79 $35.30 $35.51 $33.51 1,528,600
2017-02-09 $35.45 $35.65 $35.37 $35.41 $33.41 1,700,960
2017-02-08 $35.13 $35.90 $35.04 $35.51 $33.51 3,065,733
2017-02-07 $34.74 $36.09 $34.74 $35.17 $33.18 50,266
2017-02-06 $34.13 $34.14 $33.46 $33.48 $31.59 2,470,462
2017-02-03 $33.93 $34.13 $33.77 $34.02 $32.10 1,503,502
2017-02-02 $33.05 $33.85 $33.00 $33.82 $31.91 1,888,304
2017-02-01 $33.89 $33.93 $33.01 $33.16 $31.29 2,033,228
2017-01-31 $33.58 $33.85 $33.32 $33.84 $31.93 1,877,761
2017-01-30 $33.48 $33.70 $33.42 $33.53 $31.64 802,136
2017-01-27 $33.52 $33.76 $33.52 $33.70 $31.80 992,608
2017-01-26 $33.61 $33.75 $33.51 $33.60 $31.70 1,662,968
2017-01-25 $33.42 $33.70 $33.26 $33.59 $31.69 3,268,713
2017-01-24 $33.09 $33.45 $33.09 $33.35 $31.47 5,002,953
2017-01-23 $33.13 $33.22 $32.87 $33.08 $31.21 3,466,814
2017-01-20 $33.15 $33.32 $33.07 $33.13 $31.26 2,016,474
2017-01-19 $33.25 $33.43 $33.16 $33.19 $31.32 1,834,885
2017-01-18 $33.72 $33.75 $33.21 $33.30 $31.42 2,629,064
2017-01-17 $33.84 $34.02 $33.48 $33.50 $31.61 2,940,556
2017-01-13 $33.88 $33.98 $33.76 $33.89 $31.98 1,107,495
2017-01-12 $33.71 $33.95 $33.63 $33.74 $31.83 1,916,760
2017-01-11 $33.90 $34.02 $33.57 $33.93 $32.01 4,029,817
2017-01-10 $34.00 $34.54 $33.57 $34.02 $32.10 2,711,700
2017-01-09 $34.92 $35.25 $34.70 $34.70 $32.74 1,368,949
2017-01-06 $35.14 $35.29 $34.88 $34.92 $32.95 1,677,197
2017-01-05 $34.97 $35.43 $34.84 $35.24 $33.25 1,025,933
2017-01-04 $34.74 $35.47 $34.56 $34.96 $32.99 4,385,896
2017-01-03 $35.51 $35.53 $34.50 $34.66 $32.70 4,198,676
2016-12-30 $35.88 $36.00 $35.63 $35.72 $33.70 1,196,159
2016-12-29 $35.97 $36.07 $35.78 $35.87 $33.84 606,707
2016-12-28 $36.19 $36.28 $35.81 $35.93 $33.90 943,221
2016-12-27 $36.22 $36.39 $36.10 $36.11 $34.07 919,933
2016-12-23 $36.19 $36.42 $36.12 $36.22 $34.17 571,444
2016-12-22 $36.27 $36.31 $36.05 $36.23 $34.18 911,881
2016-12-21 $35.91 $36.37 $35.87 $36.27 $34.22 499,373
2016-12-20 $36.20 $36.26 $35.98 $36.02 $33.99 667,688
2016-12-19 $36.23 $36.41 $36.08 $36.15 $34.11 609,951
2016-12-16 $36.07 $36.42 $36.07 $36.29 $34.24 1,782,043
2016-12-15 $36.38 $36.49 $36.15 $36.24 $34.19 958,799
2016-12-14 $36.36 $36.48 $36.17 $36.29 $34.24 1,268,211
2016-12-13 $36.02 $36.38 $35.90 $36.28 $34.23 995,966
2016-12-12 $35.99 $36.37 $35.87 $36.02 $33.99 1,385,107
2016-12-09 $36.20 $36.32 $35.85 $36.09 $34.05 2,415,438
2016-12-08 $36.27 $36.44 $36.07 $36.09 $34.05 1,863,369
2016-12-07 $35.96 $36.24 $35.74 $36.19 $34.15 1,059,594
2016-12-06 $36.00 $36.13 $35.80 $35.99 $33.96 1,711,869
2016-12-05 $35.32 $35.97 $35.31 $35.91 $33.88 3,498,502
2016-12-02 $34.34 $35.16 $34.32 $35.15 $33.17 1,739,752
2016-12-01 $34.52 $34.54 $34.14 $34.48 $32.53 2,057,720
2016-11-30 $35.03 $35.06 $34.39 $34.41 $32.47 4,455,952
2016-11-29 $35.04 $35.24 $34.97 $35.06 $33.08 1,660,023
2016-11-28 $35.20 $35.45 $34.99 $34.99 $33.01 2,220,256
2016-11-25 $35.15 $35.42 $35.15 $35.30 $33.31 620,888
2016-11-23 $34.96 $35.45 $34.94 $35.16 $33.17 1,301,255
2016-11-22 $35.00 $35.42 $34.55 $35.16 $33.08 2,448,173
2016-11-21 $34.09 $34.79 $34.05 $34.47 $32.43 3,097,128
2016-11-18 $34.40 $34.49 $33.98 $34.08 $32.06 3,585,031
2016-11-17 $33.36 $34.15 $33.36 $34.11 $32.09 2,474,274
2016-11-16 $33.16 $33.49 $32.98 $33.30 $31.33 3,986,372
2016-11-15 $34.60 $34.76 $32.73 $33.15 $31.19 6,963,933
2016-11-14 $36.35 $36.55 $36.05 $36.47 $34.31 2,896,610
2016-11-11 $36.35 $36.40 $35.79 $36.21 $34.07 3,598,287
2016-11-10 $37.44 $37.52 $36.31 $36.35 $34.20 4,802,555
2016-11-09 $36.93 $37.26 $36.64 $37.20 $35.00 1,628,514
2016-11-08 $36.83 $37.33 $36.78 $37.29 $35.08 1,406,566
2016-11-07 $36.62 $36.89 $36.40 $36.83 $34.65 1,822,484
2016-11-04 $36.70 $36.90 $36.01 $36.14 $34.00 1,497,868
2016-11-03 $36.70 $36.89 $36.48 $36.59 $34.42 908,309
2016-11-02 $36.73 $36.94 $36.50 $36.57 $34.40 968,074
2016-11-01 $37.33 $37.49 $36.65 $36.75 $34.57 1,423,630
2016-10-31 $36.98 $37.28 $36.79 $37.23 $35.03 1,598,953
2016-10-28 $37.15 $37.35 $36.53 $36.83 $34.65 1,490,269
2016-10-27 $37.42 $37.42 $37.01 $37.15 $34.95 1,064,626
2016-10-26 $36.88 $37.39 $36.63 $37.38 $35.17 1,795,665
2016-10-25 $37.30 $37.30 $36.81 $36.92 $34.73 749,578
2016-10-24 $37.21 $37.40 $37.09 $37.37 $35.16 1,143,162
2016-10-21 $36.72 $37.07 $36.69 $36.97 $34.78 673,721
2016-10-20 $37.07 $37.09 $36.88 $36.93 $34.74 822,541
2016-10-19 $37.04 $37.32 $36.94 $37.08 $34.88 1,322,284
2016-10-18 $37.35 $37.42 $36.90 $36.92 $34.73 986,142
2016-10-17 $36.95 $37.08 $36.75 $36.95 $34.76 1,167,146
2016-10-14 $37.13 $37.45 $37.03 $37.05 $34.86 1,088,921
2016-10-13 $36.82 $37.24 $36.73 $37.11 $34.91 1,059,011
2016-10-12 $36.62 $37.18 $36.59 $37.10 $34.90 1,084,317
2016-10-11 $36.93 $37.13 $36.42 $36.54 $34.38 1,070,114
2016-10-10 $36.96 $37.14 $36.85 $36.89 $34.71 636,640
2016-10-07 $37.18 $37.18 $36.73 $36.81 $34.63 869,135
2016-10-06 $36.88 $37.23 $36.76 $37.10 $34.90 1,068,550
2016-10-05 $37.63 $37.63 $36.89 $36.99 $34.80 2,011,925
2016-10-04 $37.96 $38.19 $37.48 $37.56 $35.34 1,507,964
2016-10-03 $38.01 $38.12 $37.65 $37.96 $35.71 1,779,666
2016-09-30 $38.09 $38.30 $37.92 $38.03 $35.78 1,869,614
2016-09-29 $37.54 $37.96 $37.53 $37.90 $35.66 1,672,949
2016-09-28 $37.80 $37.80 $37.49 $37.64 $35.41 1,293,247
2016-09-27 $37.43 $37.78 $37.38 $37.70 $35.47 871,314
2016-09-26 $37.48 $37.67 $37.25 $37.53 $35.31 1,019,153
2016-09-23 $37.62 $38.00 $37.59 $37.67 $35.44 1,029,083
2016-09-22 $38.02 $38.07 $37.67 $37.78 $35.54 1,321,446
2016-09-21 $37.65 $37.89 $37.35 $37.76 $35.52 1,166,689
2016-09-20 $37.68 $37.72 $37.38 $37.50 $35.28 1,098,153
2016-09-19 $37.42 $37.62 $37.24 $37.50 $35.28 1,183,560
2016-09-16 $37.25 $37.55 $37.20 $37.41 $35.19 2,082,695
2016-09-15 $36.94 $37.51 $36.79 $37.38 $35.17 1,239,916
2016-09-14 $36.77 $37.15 $36.77 $36.93 $34.74 1,824,413
2016-09-13 $37.09 $37.12 $36.72 $36.84 $34.66 1,830,321
2016-09-12 $37.10 $37.45 $36.99 $37.37 $35.16 3,020,297
2016-09-09 $37.80 $37.82 $37.21 $37.29 $35.08 1,327,817
2016-09-08 $37.94 $38.21 $37.79 $38.13 $35.87 1,736,591
2016-09-07 $38.20 $38.23 $37.97 $38.21 $35.95 1,314,647
2016-09-06 $38.23 $38.30 $37.95 $38.04 $35.79 1,570,599
2016-09-02 $37.96 $38.13 $37.78 $38.09 $35.83 800,648
2016-09-01 $37.97 $38.23 $37.64 $37.86 $35.62 1,033,877
2016-08-31 $37.99 $38.00 $37.74 $37.93 $35.68 1,467,187
2016-08-30 $37.59 $37.93 $37.52 $37.91 $35.67 2,379,989
2016-08-29 $37.70 $37.82 $37.48 $37.53 $35.31 812,096
2016-08-26 $37.60 $37.98 $37.39 $37.62 $35.39 2,737,362
2016-08-25 $37.26 $37.60 $37.25 $37.45 $35.23 1,355,533
2016-08-24 $37.25 $37.42 $37.18 $37.26 $35.05 1,108,513
2016-08-23 $37.05 $37.32 $36.93 $37.29 $35.08 1,363,749
2016-08-22 $37.03 $37.03 $36.71 $36.85 $34.67 1,550,860
2016-08-19 $37.13 $37.22 $37.00 $37.11 $34.91 1,082,585
2016-08-18 $37.27 $37.44 $36.77 $37.21 $35.01 2,689,593
2016-08-17 $37.30 $37.46 $36.81 $37.27 $35.06 1,240,412
2016-08-16 $37.48 $37.58 $37.24 $37.28 $35.07 1,148,088
2016-08-15 $37.76 $37.93 $37.54 $37.55 $35.33 1,382,810
2016-08-12 $37.48 $37.78 $37.29 $37.63 $35.40 1,558,538
2016-08-11 $37.25 $37.83 $37.21 $37.74 $35.42 3,264,596
2016-08-10 $36.50 $37.27 $36.44 $37.10 $34.82 6,766,735
2016-08-09 $35.72 $35.89 $35.47 $35.75 $33.55 1,529,633
2016-08-08 $35.72 $35.89 $35.63 $35.76 $33.56 1,535,132
2016-08-05 $35.66 $35.90 $35.60 $35.73 $33.53 1,679,113
2016-08-04 $35.52 $35.65 $35.28 $35.50 $33.31 1,186,122
2016-08-03 $35.49 $35.66 $35.41 $35.52 $33.33 1,315,593
2016-08-02 $35.89 $35.92 $35.42 $35.61 $33.42 814,904
2016-08-01 $35.95 $36.09 $35.78 $35.98 $33.76 493,641
2016-07-29 $36.17 $36.39 $35.78 $35.85 $33.64 1,038,217
2016-07-28 $36.01 $36.29 $35.89 $36.24 $34.01 4,421,855
2016-07-27 $36.18 $36.37 $35.88 $36.01 $33.79 1,236,172
2016-07-26 $36.00 $36.32 $35.83 $36.24 $34.01 1,224,209
2016-07-25 $36.04 $36.16 $35.89 $36.12 $33.90 585,798
2016-07-22 $35.89 $36.17 $35.78 $36.16 $33.93 986,099
2016-07-21 $35.97 $36.06 $35.73 $35.90 $33.69 1,101,452
2016-07-20 $35.38 $35.94 $35.21 $35.93 $33.72 2,318,539
2016-07-19 $35.14 $35.24 $35.01 $35.19 $33.02 872,069
2016-07-18 $35.43 $35.46 $35.13 $35.15 $32.99 935,403
2016-07-15 $35.46 $35.66 $35.30 $35.49 $33.30 1,614,570
2016-07-14 $35.67 $35.82 $35.30 $35.43 $33.25 1,727,118
2016-07-13 $34.87 $35.47 $34.79 $35.35 $33.17 1,760,110
2016-07-12 $34.71 $34.93 $34.58 $34.90 $32.75 1,479,009
2016-07-11 $34.54 $34.62 $34.33 $34.57 $32.44 1,165,915
2016-07-08 $34.00 $34.71 $33.88 $34.53 $32.40 2,010,649
2016-07-07 $33.33 $33.91 $33.28 $33.89 $31.80 1,838,711
2016-07-06 $33.16 $33.32 $32.90 $33.31 $31.26 1,165,665
2016-07-05 $33.26 $33.30 $32.88 $33.20 $31.16 936,073
2016-07-01 $33.38 $33.56 $33.11 $33.30 $31.25 1,587,674
2016-06-30 $33.02 $33.45 $32.70 $33.42 $31.36 1,688,724
2016-06-29 $32.41 $32.94 $32.26 $32.89 $30.86 1,276,813
2016-06-28 $31.87 $32.20 $31.82 $32.08 $30.10 1,607,524
2016-06-27 $32.02 $32.22 $31.38 $31.64 $29.69 1,403,019
2016-06-24 $32.94 $33.21 $32.39 $32.40 $30.40 5,745,436
2016-06-23 $34.14 $34.14 $33.71 $33.91 $31.82 1,214,874
2016-06-22 $33.44 $33.65 $33.14 $33.64 $31.57 1,354,075
2016-06-21 $33.56 $33.61 $33.28 $33.45 $31.39 1,098,199
2016-06-20 $33.45 $33.85 $33.35 $33.39 $31.33 1,173,560
2016-06-17 $33.28 $33.46 $33.10 $33.16 $31.12 2,448,331
2016-06-16 $33.32 $33.46 $32.94 $33.37 $31.31 1,791,963
2016-06-15 $33.61 $33.88 $33.47 $33.49 $31.43 952,079
2016-06-14 $33.60 $33.78 $33.47 $33.58 $31.51 1,786,554
2016-06-13 $33.49 $33.76 $33.46 $33.63 $31.56 1,733,948
2016-06-10 $33.60 $33.79 $33.45 $33.67 $31.60 2,735,064
2016-06-09 $33.73 $33.98 $33.71 $33.87 $31.78 1,141,053
2016-06-08 $33.35 $33.76 $33.30 $33.74 $31.66 989,338
2016-06-07 $33.37 $33.50 $33.28 $33.39 $31.33 1,205,312
2016-06-06 $33.29 $33.51 $33.21 $33.42 $31.36 873,108
2016-06-03 $33.33 $33.42 $33.17 $33.25 $31.20 1,110,194
2016-06-02 $33.16 $33.55 $33.04 $33.48 $31.42 982,525
2016-06-01 $33.22 $33.41 $33.02 $33.28 $31.23 1,256,706
2016-05-31 $33.27 $33.30 $32.84 $33.29 $31.24 1,980,275
2016-05-27 $32.81 $33.29 $32.77 $33.29 $31.24 1,142,054
2016-05-26 $32.88 $33.02 $32.42 $32.65 $30.64 1,612,078
2016-05-25 $32.98 $33.14 $32.75 $32.92 $30.89 1,390,690
2016-05-24 $32.48 $32.93 $32.33 $32.84 $30.82 2,327,710
2016-05-23 $32.23 $32.51 $32.23 $32.31 $30.32 1,278,381
2016-05-20 $32.35 $32.59 $32.27 $32.31 $30.32 1,369,830
2016-05-19 $32.30 $32.66 $32.03 $32.20 $30.22 1,490,196
2016-05-18 $32.73 $32.75 $32.27 $32.48 $30.48 2,249,202
2016-05-17 $33.11 $33.22 $32.52 $32.74 $30.72 1,134,162
2016-05-16 $33.05 $33.22 $32.78 $33.07 $31.03 1,367,867
2016-05-13 $33.18 $33.56 $32.91 $33.12 $30.99 3,120,912
2016-05-12 $33.25 $34.26 $32.91 $33.24 $31.10 5,899,385
2016-05-11 $33.81 $34.50 $32.94 $32.94 $30.82 4,028,051
2016-05-10 $34.03 $34.35 $33.77 $34.34 $32.13 1,892,268
2016-05-09 $33.82 $34.23 $33.59 $34.03 $31.84 1,117,871
2016-05-06 $33.38 $33.80 $33.20 $33.74 $31.57 1,199,106
2016-05-05 $33.45 $34.05 $33.38 $33.63 $31.47 1,506,184
2016-05-04 $33.64 $33.91 $33.46 $33.56 $31.40 1,410,942
2016-05-03 $33.69 $33.94 $33.56 $33.82 $31.65 765,112
2016-05-02 $33.70 $33.95 $33.53 $33.90 $31.72 1,054,023
2016-04-29 $33.46 $33.57 $33.06 $33.51 $31.36 823,246
2016-04-28 $33.51 $33.77 $33.32 $33.46 $31.31 711,534
2016-04-27 $33.81 $33.99 $33.54 $33.76 $31.59 897,692
2016-04-26 $33.54 $34.04 $33.52 $33.93 $31.75 959,113
2016-04-25 $33.89 $34.00 $33.63 $33.80 $31.63 965,305
2016-04-22 $33.98 $34.12 $33.74 $33.97 $31.79 1,194,657
2016-04-21 $34.14 $34.39 $33.85 $34.08 $31.89 1,687,062
2016-04-20 $34.24 $34.47 $33.92 $34.29 $32.09 1,311,015
2016-04-19 $34.00 $34.10 $33.85 $34.06 $31.87 1,858,693
2016-04-18 $33.62 $34.01 $33.53 $33.93 $31.75 1,136,248
2016-04-15 $33.69 $33.82 $33.58 $33.76 $31.59 484,617
2016-04-14 $33.32 $33.63 $33.19 $33.60 $31.44 1,334,254
2016-04-13 $33.16 $33.41 $33.10 $33.20 $31.07 1,167,857
2016-04-12 $32.99 $33.28 $32.91 $33.09 $30.96 774,209
2016-04-11 $33.38 $33.43 $32.98 $32.98 $30.86 768,845
2016-04-08 $33.42 $33.42 $32.96 $33.25 $31.11 747,758
2016-04-07 $33.08 $33.34 $32.89 $33.22 $31.08 1,594,797
2016-04-06 $33.23 $33.41 $33.13 $33.34 $31.20 1,388,042
2016-04-05 $33.36 $33.43 $33.06 $33.12 $30.99 781,150
2016-04-04 $33.50 $33.56 $33.14 $33.47 $31.32 1,081,112
2016-04-01 $32.84 $33.59 $32.73 $33.46 $31.31 1,255,520
2016-03-31 $32.87 $33.22 $32.74 $33.12 $30.99 1,442,525
2016-03-30 $33.10 $33.23 $32.89 $32.98 $30.86 1,208,466
2016-03-29 $32.58 $32.98 $32.49 $32.89 $30.78 895,293
2016-03-28 $32.58 $32.88 $32.52 $32.60 $30.50 549,801
2016-03-24 $32.46 $32.56 $32.18 $32.51 $30.42 744,513
2016-03-23 $32.69 $32.78 $32.53 $32.53 $30.44 624,075
2016-03-22 $32.34 $32.92 $32.26 $32.65 $30.55 1,574,703
2016-03-21 $32.15 $32.57 $31.89 $32.37 $30.29 910,999
2016-03-18 $32.38 $32.75 $32.09 $32.14 $30.07 2,505,179
2016-03-17 $32.26 $32.66 $32.04 $32.31 $30.23 863,534
2016-03-16 $32.15 $32.37 $32.04 $32.28 $30.21 772,070
2016-03-15 $32.11 $32.37 $31.99 $32.20 $30.13 652,423
2016-03-14 $32.14 $32.48 $31.93 $32.34 $30.26 758,519
2016-03-11 $31.88 $32.30 $31.65 $32.13 $30.06 1,044,972
2016-03-10 $31.94 $32.14 $31.41 $31.67 $29.63 784,400
2016-03-09 $31.97 $32.18 $31.66 $31.75 $29.71 932,033
2016-03-08 $32.10 $32.15 $31.76 $31.87 $29.82 930,251
2016-03-07 $31.94 $32.42 $31.94 $32.18 $30.11 1,381,066
2016-03-04 $32.05 $32.34 $31.87 $32.24 $30.17 1,164,219
2016-03-03 $32.22 $32.25 $31.76 $32.15 $30.08 1,008,390
2016-03-02 $31.91 $32.30 $31.70 $32.24 $30.17 1,081,689
2016-03-01 $31.73 $32.15 $31.43 $32.11 $30.05 1,159,844
2016-02-29 $31.57 $31.67 $31.20 $31.42 $29.40 1,715,784
2016-02-26 $31.74 $31.90 $31.40 $31.57 $29.54 1,125,756
2016-02-25 $30.88 $31.55 $30.76 $31.53 $29.50 1,523,425
2016-02-24 $30.76 $30.79 $30.41 $30.78 $28.80 786,948
2016-02-23 $30.94 $31.17 $30.64 $31.00 $29.01 1,401,561
2016-02-22 $30.43 $30.94 $30.43 $30.94 $28.95 929,162
2016-02-19 $30.35 $30.63 $29.94 $30.15 $28.21 2,372,676
2016-02-18 $30.67 $30.93 $30.30 $30.40 $28.45 1,935,892
2016-02-17 $30.27 $31.04 $30.17 $30.89 $28.90 3,509,833
2016-02-16 $30.42 $30.64 $29.82 $30.18 $28.24 2,506,521
2016-02-12 $30.50 $30.70 $29.83 $30.30 $28.35 2,632,651
2016-02-11 $31.09 $31.10 $29.18 $30.03 $28.10 3,908,483
2016-02-10 $32.53 $33.10 $30.65 $31.26 $29.16 6,102,924
2016-02-09 $29.54 $30.52 $29.53 $30.21 $28.18 4,270,205
2016-02-08 $31.19 $31.48 $29.49 $29.82 $27.82 3,322,345
2016-02-05 $33.23 $33.46 $31.33 $31.36 $29.25 2,509,988
2016-02-04 $32.35 $33.39 $32.07 $33.31 $31.07 2,943,405
2016-02-03 $32.60 $32.70 $31.99 $32.44 $30.26 1,628,175
2016-02-02 $32.56 $32.80 $32.28 $32.48 $30.30 1,919,462
2016-02-01 $31.84 $32.88 $31.84 $32.79 $30.59 1,948,400
2016-01-29 $31.87 $32.05 $31.41 $31.95 $29.80 2,857,484
2016-01-28 $31.75 $31.86 $31.42 $31.80 $29.66 1,253,015
2016-01-27 $31.94 $32.05 $31.33 $31.63 $29.50 1,562,080
2016-01-26 $31.23 $32.10 $30.63 $32.00 $29.85 1,858,791
2016-01-25 $31.74 $31.74 $31.12 $31.18 $29.08 1,558,262
2016-01-22 $31.40 $31.73 $31.22 $31.72 $29.59 1,305,915
2016-01-21 $31.04 $31.49 $30.78 $31.09 $29.00 2,299,228
2016-01-20 $30.65 $31.15 $29.82 $30.86 $28.79 2,221,132
2016-01-19 $31.32 $31.35 $30.85 $30.91 $28.83 1,570,037
2016-01-15 $30.87 $31.34 $30.44 $31.11 $29.02 2,030,359
2016-01-14 $31.68 $31.74 $30.45 $31.58 $29.46 3,548,702
2016-01-13 $32.31 $32.44 $31.27 $31.70 $29.57 3,138,521
2016-01-12 $32.09 $32.33 $31.84 $32.27 $30.10 2,085,513
2016-01-11 $31.96 $32.09 $31.47 $31.87 $29.73 1,945,391
2016-01-08 $32.05 $32.09 $31.75 $31.82 $29.68 2,029,422
2016-01-07 $31.89 $32.20 $31.70 $31.90 $29.76 1,880,930
2016-01-06 $32.10 $32.43 $32.06 $32.29 $30.12 2,154,220
2016-01-05 $32.48 $32.60 $32.32 $32.44 $30.26 2,675,166
2016-01-04 $31.66 $32.39 $31.28 $32.36 $30.18 2,321,037
2015-12-31 $32.30 $32.45 $32.14 $32.25 $30.08 892,155
2015-12-30 $32.53 $32.89 $32.38 $32.39 $30.21 909,013
2015-12-29 $32.36 $32.60 $32.29 $32.56 $30.37 736,960
2015-12-28 $32.21 $32.36 $31.90 $32.28 $30.11 722,870
2015-12-24 $32.34 $32.48 $32.16 $32.29 $30.12 355,618
2015-12-23 $32.17 $32.46 $31.97 $32.40 $30.22 1,668,346
2015-12-22 $32.20 $32.33 $31.75 $32.09 $29.93 1,346,644
2015-12-21 $32.24 $32.70 $31.94 $32.17 $30.01 1,418,868
2015-12-18 $32.59 $32.69 $32.01 $32.17 $30.01 2,645,936
2015-12-17 $32.77 $35.06 $32.19 $32.48 $30.30 1,412,616
2015-12-16 $32.95 $33.00 $32.19 $32.67 $30.47 1,814,830
2015-12-15 $32.76 $33.12 $32.64 $32.78 $30.58 1,347,651
2015-12-14 $32.62 $33.07 $32.17 $32.58 $30.39 2,294,003
2015-12-11 $33.19 $33.21 $32.43 $32.54 $30.35 1,268,636
2015-12-10 $33.61 $33.67 $33.40 $33.54 $31.29 1,388,044
2015-12-09 $33.54 $33.82 $33.29 $33.52 $31.27 1,993,169
2015-12-08 $33.50 $33.94 $33.25 $33.69 $31.43 1,278,201
2015-12-07 $34.07 $34.16 $33.71 $33.91 $31.63 2,346,911
2015-12-04 $33.59 $34.21 $33.43 $34.03 $31.74 2,454,463
2015-12-03 $33.99 $34.21 $33.36 $33.47 $31.22 3,274,183
2015-12-02 $33.23 $33.88 $32.91 $33.74 $31.47 5,877,039
2015-12-01 $33.09 $33.51 $32.68 $32.88 $30.67 3,625,400
2015-11-30 $33.20 $33.35 $32.59 $32.62 $30.43 3,056,940
2015-11-27 $32.98 $33.47 $32.84 $33.21 $30.98 1,681,032
2015-11-25 $32.97 $33.21 $32.78 $32.94 $30.73 1,621,349
2015-11-24 $32.86 $33.30 $32.55 $33.00 $30.69 2,336,868
2015-11-23 $32.94 $33.37 $32.94 $33.07 $30.76 3,186,930
2015-11-20 $32.45 $33.31 $32.36 $32.65 $30.37 5,255,742
2015-11-19 $32.72 $32.75 $32.11 $32.34 $30.08 5,562,868
2015-11-18 $30.75 $32.65 $30.45 $32.64 $30.36 7,008,283
2015-11-17 $29.74 $30.23 $29.31 $29.62 $27.55 4,035,252
2015-11-16 $29.52 $29.74 $29.36 $29.57 $27.50 2,063,169
2015-11-13 $30.17 $30.22 $29.48 $29.57 $27.50 2,398,393
2015-11-12 $30.60 $30.81 $30.05 $30.30 $28.18 1,830,345
2015-11-11 $30.47 $30.84 $30.20 $30.78 $28.63 1,453,346
2015-11-10 $30.20 $30.38 $30.00 $30.36 $28.24 885,786
2015-11-09 $30.41 $30.41 $30.00 $30.31 $28.19 2,192,093
2015-11-06 $31.04 $31.04 $30.19 $30.50 $28.37 729,636
2015-11-05 $30.52 $30.95 $30.14 $30.50 $28.37 1,301,374
2015-11-04 $30.97 $31.00 $30.47 $30.50 $28.37 1,823,520
2015-11-03 $30.30 $30.99 $30.30 $30.98 $28.81 1,468,100
2015-11-02 $30.46 $30.47 $30.18 $30.36 $28.24 1,507,099
2015-10-30 $30.79 $31.23 $30.35 $30.35 $28.23 2,338,763
2015-10-29 $31.14 $31.19 $30.72 $30.85 $28.69 995,185
2015-10-28 $31.22 $31.36 $30.67 $31.11 $28.94 1,466,465
2015-10-27 $31.07 $31.31 $30.74 $31.04 $28.87 791,450
2015-10-26 $30.81 $31.17 $30.67 $31.07 $28.90 1,603,296
2015-10-23 $30.94 $31.09 $30.67 $30.83 $28.67 1,114,222
2015-10-22 $30.91 $31.23 $30.67 $30.72 $28.57 1,475,392
2015-10-21 $31.16 $31.16 $30.50 $30.60 $28.46 810,270
2015-10-20 $31.20 $31.40 $31.05 $31.09 $28.92 1,647,629
2015-10-19 $31.11 $31.37 $30.67 $31.21 $29.03 1,856,864
2015-10-16 $30.71 $31.21 $30.56 $31.15 $28.97 1,277,557
2015-10-15 $30.33 $30.73 $30.03 $30.62 $28.48 1,344,786
2015-10-14 $30.55 $30.99 $30.02 $30.16 $28.05 1,535,673
2015-10-13 $30.83 $30.97 $30.49 $30.52 $28.39 1,230,228
2015-10-12 $30.92 $31.12 $30.85 $30.95 $28.79 1,233,979
2015-10-09 $30.94 $31.23 $30.85 $30.89 $28.73 1,212,813
2015-10-08 $30.75 $31.01 $30.60 $30.92 $28.76 2,219,776
2015-10-07 $30.40 $31.02 $30.11 $30.94 $28.78 2,437,828
2015-10-06 $30.93 $30.97 $30.24 $30.41 $28.28 1,023,532
2015-10-05 $31.05 $31.16 $30.57 $31.01 $28.84 1,669,255
2015-10-02 $29.80 $30.92 $29.51 $30.83 $28.67 1,988,771
2015-10-01 $29.71 $30.07 $29.24 $30.04 $27.94 1,817,289
2015-09-30 $29.07 $29.79 $28.70 $29.64 $27.57 2,750,838
2015-09-29 $29.52 $29.71 $28.37 $28.81 $26.80 5,702,511
2015-09-28 $31.05 $31.59 $29.39 $29.45 $27.39 4,283,955
2015-09-25 $31.43 $31.56 $30.94 $31.14 $28.96 360,894
2015-09-24 $31.37 $31.49 $30.88 $31.22 $29.04 1,182,794
2015-09-23 $31.30 $31.61 $31.22 $31.58 $29.37 743,319
2015-09-22 $31.57 $31.58 $30.80 $31.29 $29.10 969,231
2015-09-21 $31.92 $32.06 $31.57 $31.83 $29.60 867,277
2015-09-18 $31.56 $31.94 $31.54 $31.67 $29.46 1,502,255
2015-09-17 $31.60 $32.15 $31.45 $31.90 $29.67 1,168,109
2015-09-16 $31.34 $31.76 $31.17 $31.62 $29.41 1,098,278
2015-09-15 $31.46 $31.65 $30.98 $31.40 $29.20 1,803,787
2015-09-14 $31.68 $31.68 $31.23 $31.38 $29.19 1,742,638
2015-09-11 $31.18 $31.74 $31.03 $31.69 $29.47 1,247,609
2015-09-10 $31.23 $31.60 $31.07 $31.26 $29.07 787,414
2015-09-09 $31.82 $32.01 $31.18 $31.22 $29.04 1,172,137
2015-09-08 $31.59 $32.92 $31.23 $31.60 $29.39 919,193
2015-09-04 $31.08 $31.23 $30.81 $30.95 $28.79 396,048
2015-09-03 $31.36 $31.53 $31.18 $31.34 $29.15 943,951
2015-09-02 $31.22 $31.33 $30.86 $31.26 $29.07 1,314,969
2015-09-01 $30.84 $31.17 $30.62 $30.88 $28.72 1,598,044
2015-08-31 $31.46 $31.53 $31.15 $31.34 $29.15 2,233,582
2015-08-28 $31.85 $31.93 $31.43 $31.60 $29.39 1,394,007
2015-08-27 $31.30 $31.99 $31.07 $31.98 $29.74 2,101,855
2015-08-26 $31.09 $31.12 $29.94 $31.05 $28.88 3,127,752
2015-08-25 $31.34 $31.42 $30.49 $30.51 $28.38 2,720,705
2015-08-24 $28.88 $31.43 $28.09 $30.72 $28.57 3,700,176
2015-08-21 $32.32 $32.63 $32.19 $32.25 $30.00 3,071,925
2015-08-20 $33.06 $33.17 $32.58 $32.62 $30.34 2,622,797
2015-08-19 $33.18 $33.78 $33.03 $33.49 $31.15 5,588,302
2015-08-18 $32.68 $33.38 $32.42 $33.25 $30.93 8,721,971
2015-08-17 $32.12 $32.64 $32.12 $32.49 $30.22 2,209,274
2015-08-14 $32.08 $32.72 $31.92 $32.71 $30.42 1,333,466
2015-08-13 $31.88 $32.54 $31.73 $32.07 $29.75 3,668,662
2015-08-12 $31.75 $31.91 $30.47 $31.59 $29.30 2,401,974
2015-08-11 $32.13 $32.37 $31.89 $32.09 $29.77 971,608
2015-08-10 $32.42 $32.77 $32.18 $32.29 $29.95 1,450,185
2015-08-07 $32.09 $32.41 $31.87 $32.35 $30.01 1,207,492
2015-08-06 $32.57 $32.59 $32.09 $32.14 $29.81 778,719
2015-08-05 $32.37 $32.85 $32.24 $32.53 $30.18 1,317,207
2015-08-04 $32.71 $32.74 $32.31 $32.37 $30.03 823,732
2015-08-03 $31.85 $32.64 $31.76 $32.59 $30.23 1,958,676
2015-07-31 $31.89 $32.21 $31.76 $31.82 $29.52 1,403,473
2015-07-30 $31.89 $32.00 $31.73 $31.75 $29.45 1,429,225
2015-07-29 $31.65 $32.20 $31.55 $32.00 $29.68 1,227,672
2015-07-28 $31.31 $31.64 $31.25 $31.64 $29.35 776,836
2015-07-27 $31.69 $31.74 $31.09 $31.22 $28.96 1,031,954
2015-07-24 $32.08 $32.12 $31.66 $31.79 $29.49 1,115,881
2015-07-23 $32.39 $32.46 $31.97 $31.99 $29.68 1,508,277
2015-07-22 $31.83 $32.42 $31.56 $32.39 $30.05 1,044,766
2015-07-21 $32.02 $32.13 $31.72 $31.82 $29.52 555,564
2015-07-20 $32.07 $32.15 $31.94 $32.04 $29.72 654,319
2015-07-17 $32.13 $32.18 $31.79 $32.01 $29.69 603,733
2015-07-16 $32.07 $32.17 $31.96 $32.12 $29.80 842,521
2015-07-15 $32.18 $32.19 $31.81 $31.95 $29.64 700,897
2015-07-14 $31.89 $32.18 $31.61 $32.17 $29.84 1,638,385
2015-07-13 $31.84 $32.07 $31.79 $31.97 $29.66 1,294,029
2015-07-10 $31.17 $31.60 $31.03 $31.59 $29.30 1,093,916
2015-07-09 $31.21 $31.38 $30.95 $31.02 $28.78 1,929,706
2015-07-08 $31.18 $31.37 $30.90 $30.98 $28.74 1,877,949
2015-07-07 $31.15 $31.36 $30.97 $31.34 $29.07 1,863,830
2015-07-06 $30.91 $31.23 $30.90 $31.19 $28.93 1,479,823
2015-07-02 $31.33 $31.45 $30.94 $31.08 $28.83 1,623,206
2015-07-01 $31.20 $31.60 $31.11 $31.30 $29.04 4,166,120
2015-06-30 $31.50 $31.50 $30.81 $30.97 $28.73 2,511,802
2015-06-29 $31.41 $31.59 $31.22 $31.34 $29.07 4,874,243
2015-06-26 $31.55 $31.83 $31.46 $31.65 $29.36 10,016,343
2015-06-25 $31.60 $31.72 $31.39 $31.56 $29.28 2,386,230
2015-06-24 $31.88 $31.98 $31.46 $31.53 $29.25 2,317,398
2015-06-23 $31.89 $31.99 $31.73 $31.89 $29.58 1,329,509
2015-06-22 $31.78 $31.97 $31.62 $31.83 $29.53 1,988,374
2015-06-19 $31.20 $31.75 $31.16 $31.67 $29.38 2,634,007
2015-06-18 $31.13 $31.37 $31.12 $31.32 $29.05 1,464,098
2015-06-17 $30.99 $31.11 $30.76 $31.06 $28.81 1,242,683
2015-06-16 $30.95 $31.03 $30.73 $30.93 $28.69 1,324,184
2015-06-15 $30.88 $31.02 $30.74 $30.99 $28.75 2,438,938
2015-06-12 $30.79 $31.05 $30.71 $30.94 $28.70 1,594,999
2015-06-11 $31.17 $31.31 $30.84 $30.88 $28.65 1,660,245
2015-06-10 $31.37 $31.60 $31.03 $31.11 $28.86 1,847,129
2015-06-09 $31.29 $31.39 $31.13 $31.34 $29.07 1,159,895
2015-06-08 $31.50 $31.59 $31.17 $31.30 $29.04 912,299
2015-06-05 $31.53 $31.62 $31.32 $31.51 $29.23 1,242,665
2015-06-04 $31.61 $31.69 $31.42 $31.50 $29.22 1,748,874
2015-06-03 $31.60 $31.74 $31.42 $31.63 $29.34 2,037,926
2015-06-02 $31.32 $31.64 $31.22 $31.51 $29.23 1,710,631
2015-06-01 $31.44 $31.74 $31.21 $31.33 $29.06 2,203,021
2015-05-29 $31.50 $31.66 $31.08 $31.35 $29.08 8,273,128
2015-05-28 $31.72 $31.76 $31.39 $31.44 $29.17 1,646,457
2015-05-27 $31.84 $31.99 $31.59 $31.70 $29.41 2,149,370
2015-05-26 $31.84 $32.00 $31.60 $31.79 $29.49 3,250,311
2015-05-22 $31.67 $31.94 $31.62 $31.77 $29.47 2,660,419
2015-05-21 $31.66 $31.70 $31.29 $31.64 $29.35 5,360,151
2015-05-20 $31.54 $32.35 $31.38 $31.82 $29.52 3,507,565
2015-05-19 $31.71 $31.85 $31.47 $31.50 $29.22 1,437,354
2015-05-18 $31.62 $31.83 $31.31 $31.70 $29.41 1,620,306
2015-05-15 $31.86 $32.01 $31.37 $31.59 $29.22 1,351,242
2015-05-14 $31.10 $32.18 $31.09 $31.75 $29.37 2,879,362
2015-05-13 $32.13 $32.22 $30.87 $30.98 $28.66 3,331,287
2015-05-12 $31.00 $31.36 $30.67 $31.25 $28.91 1,778,257
2015-05-11 $31.45 $31.69 $31.05 $31.11 $28.78 1,546,996
2015-05-08 $31.34 $31.83 $31.11 $31.52 $29.16 770,993
2015-05-07 $30.75 $31.15 $30.63 $31.07 $28.74 979,974
2015-05-06 $31.08 $31.10 $30.43 $30.71 $28.41 1,212,774
2015-05-05 $31.29 $31.30 $30.85 $31.05 $28.73 1,461,421
2015-05-04 $30.88 $31.45 $30.76 $31.38 $29.03 1,031,589
2015-05-01 $30.92 $31.06 $30.80 $30.86 $28.55 702,122
2015-04-30 $30.55 $30.98 $30.46 $30.73 $28.43 1,130,513
2015-04-29 $31.17 $31.17 $30.60 $30.82 $28.51 963,611
2015-04-28 $31.42 $31.42 $31.06 $31.25 $28.91 958,959
2015-04-27 $31.68 $31.86 $31.19 $31.53 $29.17 1,156,486
2015-04-24 $31.57 $31.80 $31.37 $31.66 $29.29 954,184
2015-04-23 $31.22 $31.70 $31.22 $31.46 $29.10 1,327,103
2015-04-22 $31.13 $31.44 $30.94 $31.30 $28.96 1,547,437
2015-04-21 $30.95 $31.35 $30.92 $30.98 $28.66 2,196,886
2015-04-20 $30.49 $30.79 $30.45 $30.67 $28.37 1,188,662
2015-04-17 $30.53 $30.76 $30.30 $30.44 $28.16 1,927,733
2015-04-16 $30.80 $30.92 $30.26 $30.65 $28.36 2,081,617
2015-04-15 $31.02 $31.28 $30.47 $30.88 $28.57 2,291,155
2015-04-14 $30.66 $31.06 $30.45 $31.01 $28.69 1,632,734
2015-04-13 $31.02 $31.05 $30.65 $30.65 $28.36 1,353,272
2015-04-10 $31.14 $31.21 $30.89 $31.02 $28.70 1,698,699
2015-04-09 $31.33 $31.58 $31.05 $31.14 $28.81 1,531,077
2015-04-08 $31.10 $31.52 $30.91 $31.28 $28.94 1,262,107
2015-04-07 $31.39 $31.47 $30.87 $31.03 $28.71 1,356,790
2015-04-06 $31.29 $31.60 $31.21 $31.40 $29.05 1,657,915
2015-04-02 $31.47 $31.66 $31.19 $31.40 $29.05 1,529,345
2015-04-01 $31.42 $31.68 $31.16 $31.45 $29.10 1,488,505
2015-03-31 $32.03 $32.03 $31.55 $31.63 $29.26 1,340,875
2015-03-30 $31.72 $32.17 $31.58 $32.10 $29.70 1,202,199
2015-03-27 $31.53 $31.82 $31.33 $31.57 $29.21 1,758,140
2015-03-26 $31.80 $32.02 $31.35 $31.57 $29.21 2,352,471
2015-03-25 $32.43 $32.43 $31.91 $31.99 $29.59 1,914,323
2015-03-24 $32.04 $32.45 $31.99 $32.34 $29.92 1,619,202
2015-03-23 $32.40 $32.59 $31.95 $32.07 $29.67 3,832,845
2015-03-20 $32.33 $32.61 $32.23 $32.55 $30.11 1,459,358
2015-03-19 $32.44 $32.67 $32.06 $32.19 $29.78 1,859,134
2015-03-18 $32.32 $32.52 $31.98 $32.46 $30.03 1,350,083
2015-03-17 $32.28 $32.47 $32.16 $32.31 $29.89 1,400,689
2015-03-16 $32.26 $32.50 $32.13 $32.39 $29.96 1,500,735
2015-03-13 $31.96 $32.54 $31.94 $32.22 $29.81 2,663,518
2015-03-12 $32.56 $32.70 $32.35 $32.61 $30.17 1,866,473
2015-03-11 $32.51 $32.62 $32.22 $32.53 $30.09 2,838,242
2015-03-10 $32.36 $32.58 $31.93 $32.54 $30.10 2,464,939
2015-03-09 $32.16 $32.60 $32.09 $32.55 $30.11 1,703,810
2015-03-06 $32.10 $32.24 $31.97 $32.14 $29.73 2,032,976
2015-03-05 $32.21 $32.31 $32.05 $32.22 $29.81 1,846,958
2015-03-04 $32.41 $32.49 $31.90 $32.11 $29.71 2,855,744
2015-03-03 $32.17 $32.55 $31.88 $32.47 $30.04 3,115,870
2015-03-02 $31.77 $32.27 $31.68 $32.27 $29.85 1,698,205
2015-02-27 $31.77 $31.88 $31.49 $31.65 $29.28 2,636,168
2015-02-26 $31.83 $32.00 $31.44 $31.80 $29.42 3,027,794
2015-02-25 $31.23 $31.93 $31.19 $31.84 $29.46 5,119,359
2015-02-24 $30.97 $31.31 $30.85 $31.27 $28.93 2,314,425
2015-02-23 $30.71 $31.00 $30.64 $30.90 $28.59 1,806,911
2015-02-20 $30.68 $30.86 $30.36 $30.81 $28.50 2,141,857
2015-02-19 $31.09 $31.18 $30.65 $30.70 $28.40 2,747,482
2015-02-18 $30.47 $31.06 $30.40 $31.00 $28.68 10,166,900
2015-02-17 $30.50 $30.50 $30.04 $30.24 $27.98 1,616,981
2015-02-13 $30.65 $30.74 $30.20 $30.54 $28.25 1,512,892
2015-02-12 $30.57 $30.80 $30.20 $30.72 $28.42 2,927,218
2015-02-11 $31.46 $31.50 $30.24 $30.79 $28.40 3,773,467
2015-02-10 $31.32 $31.87 $30.98 $31.82 $29.36 3,911,713
2015-02-09 $31.76 $31.92 $31.34 $31.42 $28.99 1,562,063
2015-02-06 $32.20 $32.66 $31.73 $31.94 $29.47 1,392,032
2015-02-05 $32.32 $32.58 $32.19 $32.20 $29.71 1,089,891
2015-02-04 $31.97 $32.56 $31.87 $32.29 $29.79 1,433,995
2015-02-03 $31.86 $32.16 $31.71 $31.99 $29.51 774,231
2015-02-02 $31.30 $31.75 $30.88 $31.65 $29.20 1,859,875
2015-01-30 $31.96 $32.01 $31.27 $31.32 $28.89 1,344,003
2015-01-29 $31.82 $32.16 $31.60 $32.15 $29.66 575,191
2015-01-28 $32.02 $32.16 $31.76 $31.80 $29.34 868,442
2015-01-27 $31.97 $32.06 $31.66 $31.86 $29.39 714,731
2015-01-26 $32.11 $32.32 $31.76 $32.22 $29.72 646,998
2015-01-23 $32.07 $32.49 $31.92 $32.11 $29.62 817,299
2015-01-22 $31.94 $32.08 $31.56 $32.04 $29.56 924,435
2015-01-21 $31.75 $32.18 $31.64 $31.90 $29.43 1,455,323
2015-01-20 $31.76 $31.99 $31.07 $31.71 $29.25 1,091,078
2015-01-16 $31.37 $32.01 $31.17 $31.95 $29.48 1,145,178
2015-01-15 $31.45 $31.97 $31.20 $31.36 $28.93 1,098,285
2015-01-14 $31.93 $31.94 $31.24 $31.74 $29.28 1,255,214
2015-01-13 $32.30 $32.42 $31.58 $32.02 $29.54 1,558,530
2015-01-12 $31.58 $32.23 $31.54 $32.22 $29.72 3,432,874
2015-01-09 $31.02 $31.58 $30.87 $31.58 $29.13 4,286,050
2015-01-08 $30.71 $31.16 $30.31 $31.02 $28.62 2,556,305
2015-01-07 $30.36 $30.69 $30.20 $30.59 $28.22 1,426,823
2015-01-06 $29.95 $30.31 $29.63 $30.07 $27.74 3,076,589
2015-01-05 $30.12 $30.94 $29.64 $29.84 $27.53 3,819,881
2015-01-02 $31.04 $31.08 $30.38 $30.80 $28.41 1,292,378
2014-12-31 $30.97 $31.43 $30.94 $31.15 $28.74 1,059,880
2014-12-30 $30.51 $31.16 $30.45 $30.86 $28.47 1,774,473
2014-12-29 $30.99 $30.99 $30.48 $30.73 $28.35 793,951
2014-12-26 $30.67 $31.12 $30.67 $30.93 $28.53 946,266
2014-12-24 $30.52 $31.06 $30.29 $30.57 $28.20 401,871
2014-12-23 $30.33 $30.94 $30.29 $30.50 $28.14 2,747,041
2014-12-22 $29.80 $30.39 $29.79 $30.33 $27.98 2,380,527
2014-12-19 $29.62 $29.79 $29.41 $29.78 $27.47 1,282,506
2014-12-18 $29.01 $29.70 $29.00 $29.50 $27.21 1,907,283
2014-12-17 $29.05 $29.38 $28.79 $29.25 $26.98 1,329,509
2014-12-16 $28.65 $29.24 $28.43 $29.01 $26.76 1,895,875
2014-12-15 $28.61 $28.99 $28.47 $28.86 $26.62 2,416,896
2014-12-12 $27.89 $28.94 $27.75 $28.29 $26.10 12,430,560
2014-12-11 $28.94 $28.98 $28.38 $28.56 $26.35 1,968,252
2014-12-10 $29.65 $29.80 $29.13 $29.55 $27.26 573,158
2014-12-09 $29.82 $30.12 $29.43 $29.82 $27.51 210,017
2014-12-08 $30.13 $30.36 $29.76 $30.17 $27.83 416,687
2014-12-05 $29.55 $30.13 $29.40 $30.13 $27.80 336,104
2014-12-04 $29.78 $29.91 $29.31 $29.46 $27.18 259,839
2014-12-03 $29.34 $30.06 $28.99 $29.78 $27.47 486,846
2014-12-02 $29.72 $30.05 $29.43 $29.91 $27.59 571,792
2014-12-01 $30.37 $30.38 $29.45 $29.63 $27.33 765,461
2014-11-28 $29.51 $30.96 $29.51 $30.40 $28.05 715,982
2014-11-26 $29.21 $29.48 $29.04 $29.45 $27.17 325,784
2014-11-25 $29.50 $29.80 $29.16 $29.24 $26.98 450,808

Aramark (ARMK) News Headlines

Stock Market Photo
U.S. RESEARCH ROUNDUP Datadog, Home Depot, Walmart
reuters.com
Nov. 19, 2021

Wall Street securities analysts revised their ratings and price targets on several U.S.-listed companies, including Datadog, Home Depot and Walmart, on Friday.

Recent Aramark (ARMK) News
Time Published Title News Site