Avnet Inc (AVT)

Exchange: NASDAQ

$38.05 ($0.53) 1.41%

Data as of Dec. 3, 2021

Dec. 3, 2021
Avnet Inc - Daily Information
Click for more stock information on Avnet Inc.
Daily Information Data
Date Dec. 3, 2021
Open $37.72
Previous Close $38.05
High $38.48
Low $37.36
Adjusted Open $37.72
Previous Adjusted Close $38.05
Adjusted High $38.48
Adjusted Low $37.36

About Avnet Inc (AVT)

Avnet is a global electronic components distributor with extensive design, product, marketing and supply chain expertise for customers and suppliers at every stage of the product lifecycle. For the past 100 years, Avnet has helped its customers and suppliers around the world realize the transformative possibilities of technology.

Historical Stock Data for Avnet Inc (AVT)
Date Open High Low Close Adj.Close Volume
2021-12-03 $37.72 $38.48 $37.36 $38.05 $38.05 1,169,102
2021-12-02 $36.23 $37.86 $36.11 $37.52 $37.52 771,889
2021-12-01 $37.02 $37.33 $36.11 $36.11 $36.11 610,186
2021-11-30 $36.59 $36.76 $35.71 $36.27 $36.27 575,512
2021-11-29 $37.67 $37.74 $36.92 $37.19 $36.95 589,889
2021-11-26 $38.12 $38.42 $36.71 $37.15 $36.91 489,570
2021-11-24 $39.15 $39.33 $38.82 $38.89 $38.63 577,696
2021-11-23 $39.46 $39.58 $39.09 $39.28 $39.02 506,079
2021-11-22 $39.23 $40.03 $38.94 $39.38 $39.12 598,410
2021-11-19 $39.36 $39.42 $38.90 $38.96 $38.70 850,617
2021-11-18 $39.86 $40.20 $38.95 $39.66 $39.40 329,854
2021-11-17 $39.69 $39.90 $39.32 $39.82 $39.56 651,298
2021-11-16 $39.88 $40.24 $39.62 $39.80 $39.54 429,645
2021-11-15 $39.99 $40.03 $39.36 $39.74 $39.48 387,811
2021-11-12 $39.81 $40.19 $39.43 $39.82 $39.56 390,647
2021-11-11 $39.47 $39.95 $39.38 $39.84 $39.58 306,632
2021-11-10 $38.85 $39.56 $38.62 $39.34 $39.08 667,432
2021-11-09 $39.28 $39.40 $38.76 $38.99 $38.73 515,561
2021-11-08 $40.34 $40.43 $39.22 $39.31 $39.05 603,029
2021-11-05 $39.39 $40.53 $39.26 $40.30 $40.04 767,753
2021-11-04 $40.12 $40.28 $38.87 $39.10 $38.84 628,430
2021-11-03 $39.60 $40.40 $39.40 $39.90 $39.64 584,114
2021-11-02 $39.28 $39.71 $38.99 $39.60 $39.34 546,457
2021-11-01 $38.34 $39.23 $38.25 $39.13 $38.87 947,251
2021-10-29 $38.59 $39.17 $37.69 $38.11 $37.86 840,161
2021-10-28 $36.75 $37.44 $36.50 $37.32 $37.07 537,006
2021-10-27 $37.63 $37.65 $36.48 $36.61 $36.37 813,937
2021-10-26 $38.31 $38.31 $37.61 $37.62 $37.37 522,313
2021-10-25 $37.80 $38.47 $37.67 $38.08 $37.83 463,328
2021-10-22 $38.13 $38.55 $37.83 $37.84 $37.59 475,661
2021-10-21 $37.82 $38.10 $37.28 $38.05 $37.80 884,020
2021-10-20 $38.00 $38.41 $37.97 $38.01 $37.76 369,546
2021-10-19 $37.93 $38.03 $37.48 $38.00 $37.75 428,194
2021-10-18 $37.17 $38.01 $37.09 $37.68 $37.43 474,449
2021-10-15 $38.03 $38.24 $37.44 $37.48 $37.23 523,324
2021-10-14 $37.05 $37.82 $37.01 $37.69 $37.44 549,893
2021-10-13 $36.32 $36.66 $36.01 $36.61 $36.37 473,629
2021-10-12 $36.92 $36.96 $36.18 $36.48 $36.24 569,588
2021-10-11 $37.00 $37.46 $36.75 $36.86 $36.62 649,154
2021-10-08 $36.57 $37.09 $36.49 $36.84 $36.60 756,956
2021-10-07 $37.58 $37.58 $36.29 $36.41 $36.17 1,456,273
2021-10-06 $37.27 $37.68 $36.58 $37.66 $37.41 737,658
2021-10-05 $37.56 $37.91 $37.44 $37.73 $37.48 790,379
2021-10-04 $37.97 $38.38 $37.30 $37.44 $37.19 741,048
2021-10-01 $37.25 $38.18 $36.89 $37.85 $37.60 792,042
2021-09-30 $37.53 $37.88 $36.94 $36.97 $36.73 562,078
2021-09-29 $37.48 $38.04 $37.00 $37.47 $37.22 751,733
2021-09-28 $38.05 $38.20 $37.32 $37.45 $37.20 737,754
2021-09-27 $37.61 $38.76 $37.61 $38.28 $38.03 463,872
2021-09-24 $37.18 $37.79 $37.06 $37.57 $37.32 462,071
2021-09-23 $37.00 $37.65 $37.00 $37.26 $37.02 587,428
2021-09-22 $36.69 $37.14 $36.44 $36.82 $36.58 664,287
2021-09-21 $36.89 $37.05 $36.28 $36.30 $36.06 670,117
2021-09-20 $36.64 $37.00 $36.06 $36.69 $36.45 826,496
2021-09-17 $37.78 $38.28 $36.72 $37.04 $36.80 1,726,851
2021-09-16 $38.15 $38.59 $37.76 $37.95 $37.70 844,323
2021-09-15 $38.06 $38.36 $37.64 $38.15 $37.90 675,708
2021-09-14 $38.51 $38.51 $37.73 $38.10 $37.85 456,449
2021-09-13 $38.95 $39.06 $37.95 $38.47 $38.22 818,120
2021-09-10 $38.68 $39.26 $38.68 $38.76 $38.51 595,748
2021-09-09 $38.63 $39.21 $38.48 $38.59 $38.34 407,406
2021-09-08 $38.74 $38.74 $38.12 $38.56 $38.31 497,029
2021-09-07 $39.12 $39.25 $38.85 $38.90 $38.64 336,682
2021-09-03 $39.35 $39.52 $39.02 $39.22 $38.96 516,963
2021-09-02 $39.85 $40.05 $39.50 $39.64 $39.14 382,015
2021-09-01 $40.58 $40.58 $39.74 $39.81 $39.31 333,581
2021-08-31 $41.01 $41.19 $40.38 $40.46 $39.95 562,303
2021-08-30 $41.17 $41.36 $40.84 $40.91 $40.39 305,044
2021-08-27 $40.25 $41.39 $40.15 $41.14 $40.62 383,929
2021-08-26 $40.57 $40.80 $40.34 $40.46 $39.95 434,511
2021-08-25 $39.70 $40.64 $39.59 $40.45 $39.94 619,654
2021-08-24 $39.64 $40.13 $39.57 $39.64 $39.14 399,878
2021-08-23 $39.82 $39.91 $39.18 $39.62 $39.12 643,056
2021-08-20 $39.17 $39.64 $39.04 $39.58 $39.08 296,317
2021-08-19 $39.40 $39.54 $38.82 $39.15 $38.66 646,780
2021-08-18 $40.18 $40.47 $39.78 $39.84 $39.34 506,627
2021-08-17 $40.21 $40.47 $39.78 $40.41 $39.90 330,294
2021-08-16 $40.33 $40.75 $39.94 $40.58 $40.07 609,074
2021-08-13 $41.57 $41.93 $40.69 $40.84 $40.32 722,490
2021-08-12 $42.17 $42.36 $40.31 $41.77 $41.24 840,614
2021-08-11 $41.92 $42.28 $41.50 $42.17 $41.64 396,804
2021-08-10 $41.74 $42.04 $41.14 $41.92 $41.39 337,580
2021-08-09 $41.85 $41.85 $41.32 $41.55 $41.03 370,487
2021-08-06 $41.55 $42.03 $41.40 $41.80 $41.27 419,428
2021-08-05 $41.56 $41.65 $40.95 $41.15 $40.63 503,095
2021-08-04 $41.83 $41.83 $41.22 $41.34 $40.82 462,775
2021-08-03 $40.91 $42.04 $40.30 $41.97 $41.44 803,596
2021-08-02 $41.36 $41.98 $40.77 $40.85 $40.33 493,318
2021-07-30 $40.76 $41.41 $40.72 $41.32 $40.80 495,160
2021-07-29 $40.87 $41.32 $40.81 $41.06 $40.54 326,213
2021-07-28 $40.25 $40.72 $39.92 $40.42 $39.91 521,133
2021-07-27 $40.31 $40.52 $39.82 $40.21 $39.70 314,136
2021-07-26 $40.13 $40.75 $40.13 $40.50 $39.99 436,056
2021-07-23 $39.49 $40.05 $39.30 $39.99 $39.49 332,628
2021-07-22 $39.97 $40.28 $39.27 $39.33 $38.83 658,955
2021-07-21 $39.76 $40.89 $39.75 $40.24 $39.73 731,849
2021-07-20 $38.41 $39.55 $38.16 $39.27 $38.77 670,635
2021-07-19 $38.04 $38.51 $37.63 $38.23 $37.75 627,607
2021-07-16 $40.08 $40.11 $38.79 $38.94 $38.45 942,248
2021-07-15 $39.15 $39.75 $38.74 $39.75 $39.25 1,596,326
2021-07-14 $39.74 $40.19 $39.26 $39.37 $38.87 472,103
2021-07-13 $39.41 $39.63 $39.15 $39.37 $38.87 788,673
2021-07-12 $39.29 $39.67 $39.21 $39.58 $39.08 501,330
2021-07-09 $39.04 $39.94 $39.04 $39.57 $39.07 516,683
2021-07-08 $38.31 $39.22 $37.95 $38.66 $38.17 598,148
2021-07-07 $38.86 $39.49 $38.61 $39.13 $38.64 738,555
2021-07-06 $39.98 $39.98 $38.44 $38.93 $38.44 1,303,391
2021-07-02 $40.05 $40.45 $39.67 $40.03 $39.52 675,495
2021-07-01 $40.27 $40.69 $39.96 $40.24 $39.73 433,075
2021-06-30 $40.23 $40.37 $39.78 $40.08 $39.57 818,627
2021-06-29 $40.25 $40.62 $40.06 $40.36 $39.85 732,444
2021-06-28 $40.34 $40.42 $39.95 $40.24 $39.73 751,770
2021-06-25 $39.78 $40.59 $39.67 $40.34 $39.83 1,135,214
2021-06-24 $39.59 $39.89 $39.25 $39.81 $39.31 493,332
2021-06-23 $38.83 $39.74 $38.76 $39.33 $38.83 876,083
2021-06-22 $39.21 $39.29 $38.64 $38.83 $38.34 564,315
2021-06-21 $39.01 $39.95 $39.00 $39.42 $38.92 729,269
2021-06-18 $39.99 $40.39 $38.83 $38.85 $38.36 978,329
2021-06-17 $42.19 $42.50 $40.46 $40.63 $40.12 684,853
2021-06-16 $42.43 $42.88 $41.84 $42.18 $41.65 614,777
2021-06-15 $42.63 $42.88 $42.47 $42.56 $42.02 564,021
2021-06-14 $43.91 $43.99 $42.51 $42.54 $42.00 432,035
2021-06-11 $43.68 $44.03 $43.53 $43.92 $43.37 530,117
2021-06-10 $44.05 $44.17 $43.42 $43.47 $42.92 993,777
2021-06-09 $44.11 $44.24 $43.80 $43.87 $43.32 672,719
2021-06-08 $43.28 $44.01 $43.02 $43.94 $43.39 614,434
2021-06-07 $43.95 $44.04 $43.06 $43.48 $42.72 622,153
2021-06-04 $43.93 $44.05 $43.61 $43.95 $43.18 585,666
2021-06-03 $43.83 $44.00 $43.56 $43.70 $42.93 729,944
2021-06-02 $44.54 $44.59 $43.88 $44.19 $43.42 541,526
2021-06-01 $44.40 $44.63 $43.85 $44.30 $43.52 685,238
2021-05-28 $44.59 $44.59 $43.64 $44.06 $43.29 713,916
2021-05-27 $44.84 $45.00 $44.41 $44.47 $43.69 685,051
2021-05-26 $44.69 $44.88 $44.18 $44.45 $43.67 442,591
2021-05-25 $45.09 $45.43 $44.20 $44.30 $43.52 386,083
2021-05-24 $44.78 $45.08 $43.70 $44.86 $44.07 473,428
2021-05-21 $44.78 $45.00 $44.35 $44.58 $43.80 326,963
2021-05-20 $43.95 $44.59 $43.45 $44.55 $43.77 769,511
2021-05-19 $42.81 $43.95 $42.61 $43.91 $43.14 567,853
2021-05-18 $44.09 $44.29 $43.57 $43.65 $42.88 553,361
2021-05-17 $43.21 $44.24 $42.70 $44.08 $43.31 539,926
2021-05-14 $42.75 $43.63 $42.46 $43.47 $42.71 555,307
2021-05-13 $41.54 $42.86 $41.54 $42.45 $41.71 777,427
2021-05-12 $42.39 $42.58 $41.28 $41.32 $40.60 841,790
2021-05-11 $43.09 $43.35 $42.06 $42.77 $42.02 1,057,853
2021-05-10 $44.94 $45.32 $44.09 $44.12 $43.35 739,435
2021-05-07 $43.35 $44.81 $43.18 $44.75 $43.97 1,413,760
2021-05-06 $43.02 $43.68 $42.37 $43.50 $42.74 1,648,833
2021-05-05 $42.96 $43.24 $42.45 $43.06 $42.30 1,876,320
2021-05-04 $43.43 $43.93 $42.45 $42.72 $41.97 1,072,849
2021-05-03 $44.50 $44.63 $43.71 $43.76 $42.99 572,194
2021-04-30 $44.55 $44.55 $43.43 $43.92 $43.15 821,943
2021-04-29 $44.17 $44.71 $43.79 $44.17 $43.40 787,416
2021-04-28 $44.40 $44.40 $43.52 $43.65 $42.88 704,468
2021-04-27 $44.49 $44.76 $44.16 $44.37 $43.59 479,273
2021-04-26 $44.48 $44.66 $44.19 $44.46 $43.68 428,978
2021-04-23 $43.96 $44.37 $43.48 $44.17 $43.40 348,648
2021-04-22 $43.43 $44.26 $43.19 $43.47 $42.71 727,540
2021-04-21 $43.07 $43.80 $42.86 $43.66 $42.89 701,094
2021-04-20 $43.71 $43.76 $42.80 $43.05 $42.30 532,565
2021-04-19 $44.30 $44.92 $43.70 $43.89 $43.12 451,370
2021-04-16 $44.44 $44.61 $43.91 $44.25 $43.47 767,024
2021-04-15 $44.39 $44.47 $43.84 $44.04 $43.27 537,576
2021-04-14 $43.70 $44.69 $43.54 $44.16 $43.39 1,085,844
2021-04-13 $43.42 $43.89 $43.42 $43.72 $42.95 1,061,902
2021-04-12 $43.34 $43.52 $43.04 $43.33 $42.57 561,705
2021-04-09 $43.12 $43.32 $42.99 $43.26 $42.50 802,717
2021-04-08 $42.94 $43.24 $42.67 $43.12 $42.36 952,993
2021-04-07 $43.44 $43.70 $42.91 $42.98 $42.23 854,826
2021-04-06 $42.95 $43.63 $42.60 $43.49 $42.73 1,376,205
2021-04-05 $42.55 $43.26 $42.46 $42.98 $42.23 883,080
2021-04-01 $41.53 $42.03 $41.42 $42.02 $41.28 382,629
2021-03-31 $41.01 $41.87 $41.01 $41.51 $40.78 519,077
2021-03-30 $40.41 $41.28 $40.32 $41.12 $40.40 459,930
2021-03-29 $40.96 $41.62 $40.23 $40.41 $39.70 700,264
2021-03-26 $40.15 $41.47 $39.78 $41.40 $40.67 550,744
2021-03-25 $38.30 $40.08 $38.04 $39.94 $39.24 514,964
2021-03-24 $38.96 $39.87 $38.64 $38.68 $38.00 677,509
2021-03-23 $40.18 $40.76 $38.36 $38.59 $37.91 736,190
2021-03-22 $40.38 $40.87 $39.94 $40.39 $39.68 390,755
2021-03-19 $40.92 $41.36 $40.32 $40.53 $39.82 1,000,381
2021-03-18 $41.41 $42.49 $40.88 $41.01 $40.29 1,134,202
2021-03-17 $40.10 $41.53 $39.14 $41.45 $40.72 937,909
2021-03-16 $40.55 $40.98 $39.86 $40.23 $39.52 729,172
2021-03-15 $39.48 $40.65 $38.99 $40.52 $39.81 680,780
2021-03-12 $39.81 $39.84 $39.09 $39.39 $38.70 624,226
2021-03-11 $39.12 $39.37 $38.15 $39.16 $38.47 1,064,471
2021-03-10 $39.46 $39.46 $38.54 $38.80 $38.12 894,862
2021-03-09 $39.39 $39.81 $38.80 $38.97 $38.29 818,628
2021-03-08 $39.38 $39.95 $39.00 $39.26 $38.36 985,781
2021-03-05 $38.17 $39.03 $36.60 $39.00 $38.11 1,598,310
2021-03-04 $38.16 $38.85 $36.50 $37.65 $36.79 1,071,119
2021-03-03 $38.88 $39.25 $38.18 $38.35 $37.48 791,498
2021-03-02 $39.29 $39.61 $38.73 $38.79 $37.91 579,773
2021-03-01 $38.99 $39.79 $38.69 $39.44 $38.54 787,891
2021-02-26 $37.68 $38.42 $37.14 $38.07 $37.20 1,424,717
2021-02-25 $37.69 $38.07 $37.13 $37.33 $36.48 3,023,625
2021-02-24 $37.65 $38.46 $37.65 $38.14 $37.27 806,745
2021-02-23 $38.64 $38.64 $36.47 $37.46 $36.61 434,622
2021-02-22 $38.61 $38.61 $37.81 $37.87 $37.01 438,246
2021-02-19 $38.05 $38.73 $37.75 $38.53 $37.65 697,635
2021-02-18 $38.69 $39.03 $37.77 $37.81 $36.95 398,069
2021-02-17 $39.24 $39.75 $38.50 $38.86 $37.97 445,988
2021-02-16 $38.82 $39.58 $38.75 $39.33 $38.43 513,703
2021-02-12 $38.76 $39.34 $38.28 $38.90 $38.01 408,030
2021-02-11 $38.54 $38.90 $37.74 $38.85 $37.96 628,502
2021-02-10 $38.67 $39.00 $38.17 $38.49 $37.61 594,393
2021-02-09 $38.58 $38.74 $38.01 $38.44 $37.56 531,409
2021-02-08 $37.71 $38.55 $37.71 $38.55 $37.67 528,637
2021-02-05 $37.50 $37.96 $36.68 $37.70 $36.84 735,592
2021-02-04 $37.18 $37.57 $36.01 $37.10 $36.25 749,733
2021-02-03 $36.45 $37.22 $35.77 $36.37 $35.54 847,736
2021-02-02 $37.39 $37.40 $36.19 $36.57 $35.74 1,179,246
2021-02-01 $35.56 $37.06 $35.41 $36.83 $35.99 694,657
2021-01-29 $36.09 $36.64 $34.82 $35.31 $34.50 2,184,772
2021-01-28 $38.11 $38.50 $35.60 $35.91 $35.09 1,729,845
2021-01-27 $37.83 $38.79 $36.80 $37.70 $36.84 1,749,682
2021-01-26 $39.74 $39.74 $37.93 $38.76 $37.88 2,587,207
2021-01-25 $39.29 $39.74 $38.82 $39.22 $38.33 1,241,569
2021-01-22 $39.04 $39.50 $38.61 $39.29 $38.39 1,163,176
2021-01-21 $40.34 $40.48 $39.13 $39.58 $38.68 1,145,260
2021-01-20 $41.26 $42.30 $40.19 $40.39 $39.47 1,363,048
2021-01-19 $39.00 $40.20 $38.86 $39.93 $39.02 1,280,407
2021-01-15 $38.45 $38.83 $38.10 $38.61 $37.73 847,510
2021-01-14 $38.14 $38.93 $37.96 $38.54 $37.66 567,324
2021-01-13 $38.19 $38.41 $37.75 $38.01 $37.14 482,351
2021-01-12 $38.42 $38.82 $38.26 $38.47 $37.59 710,635
2021-01-11 $37.27 $38.39 $37.05 $38.27 $37.40 532,045
2021-01-08 $37.80 $38.48 $37.36 $37.96 $37.09 750,650
2021-01-07 $37.48 $37.98 $36.86 $37.92 $37.06 858,011
2021-01-06 $36.43 $37.33 $36.23 $37.15 $36.30 1,931,817
2021-01-05 $35.18 $36.48 $35.18 $36.15 $35.33 690,004
2021-01-04 $35.25 $35.63 $34.93 $35.37 $34.56 1,143,736
2020-12-31 $34.68 $35.38 $34.36 $35.11 $34.31 605,082
2020-12-30 $34.86 $35.37 $34.64 $34.84 $34.05 528,417
2020-12-29 $35.39 $35.39 $34.66 $34.88 $34.08 822,814
2020-12-28 $34.85 $35.34 $34.44 $35.21 $34.41 511,621
2020-12-24 $34.80 $34.93 $34.20 $34.47 $33.68 472,548
2020-12-23 $35.09 $35.09 $33.64 $34.86 $34.07 1,490,651
2020-12-22 $33.56 $34.26 $33.46 $34.05 $33.27 1,103,784
2020-12-21 $33.18 $33.57 $32.10 $33.51 $32.75 802,925
2020-12-18 $33.65 $34.15 $33.30 $33.87 $33.10 1,618,034
2020-12-17 $33.13 $33.70 $32.90 $33.52 $32.76 1,045,046
2020-12-16 $33.08 $33.30 $32.56 $33.11 $32.36 668,644
2020-12-15 $31.87 $33.03 $31.72 $33.03 $32.28 727,306
2020-12-14 $31.84 $32.21 $31.66 $31.69 $30.97 799,200
2020-12-11 $31.71 $32.05 $31.16 $31.56 $30.84 677,911
2020-12-10 $31.50 $32.08 $31.32 $31.89 $31.16 453,619
2020-12-09 $32.51 $32.82 $31.77 $31.88 $31.15 800,278
2020-12-08 $32.72 $33.11 $32.34 $32.51 $31.77 699,934
2020-12-07 $32.98 $33.14 $32.28 $32.80 $32.05 872,612
2020-12-04 $32.58 $33.39 $32.58 $32.87 $32.12 752,772
2020-12-03 $31.74 $32.50 $31.55 $32.32 $31.58 801,200
2020-12-02 $30.83 $31.94 $30.53 $31.84 $31.11 1,187,520
2020-12-01 $30.36 $31.18 $30.36 $31.00 $30.29 782,483
2020-11-30 $30.69 $30.84 $30.31 $30.35 $29.46 1,045,033
2020-11-27 $30.38 $31.32 $30.38 $30.67 $29.77 587,976
2020-11-25 $31.02 $31.02 $30.26 $30.49 $29.59 858,934
2020-11-24 $29.95 $31.19 $29.57 $31.06 $30.15 1,103,915
2020-11-23 $29.33 $29.78 $29.09 $29.66 $28.79 482,591
2020-11-20 $28.62 $28.86 $28.39 $28.74 $27.90 473,529
2020-11-19 $28.67 $28.89 $28.19 $28.82 $27.97 481,443
2020-11-18 $29.52 $29.76 $28.79 $28.81 $27.96 420,763
2020-11-17 $29.42 $29.65 $28.84 $29.38 $28.52 481,789
2020-11-16 $28.73 $29.95 $28.73 $29.85 $28.97 572,224
2020-11-13 $28.20 $28.95 $27.88 $28.75 $27.91 527,033
2020-11-12 $28.28 $28.81 $27.54 $27.81 $26.99 539,871
2020-11-11 $28.48 $28.63 $27.73 $28.55 $27.71 740,082
2020-11-10 $28.08 $28.60 $27.70 $28.27 $27.44 726,189
2020-11-09 $27.50 $28.82 $27.35 $28.21 $27.38 793,925
2020-11-06 $26.70 $26.92 $26.35 $26.74 $25.95 487,529
2020-11-05 $26.09 $26.97 $25.80 $26.63 $25.85 765,008
2020-11-04 $26.16 $26.45 $25.46 $25.75 $24.99 697,275
2020-11-03 $26.22 $26.48 $26.05 $26.30 $25.53 556,798
2020-11-02 $24.96 $25.86 $24.70 $25.78 $25.02 770,335
2020-10-30 $24.51 $24.96 $24.30 $24.67 $23.95 811,180
2020-10-29 $24.87 $25.92 $24.51 $24.66 $23.94 980,306
2020-10-28 $25.47 $25.75 $24.68 $24.91 $24.18 1,298,793
2020-10-27 $26.27 $26.61 $25.87 $26.02 $25.26 1,457,511
2020-10-26 $27.37 $27.68 $26.05 $26.51 $25.73 1,244,271
2020-10-23 $27.76 $27.82 $27.27 $27.72 $26.91 485,374
2020-10-22 $27.44 $27.94 $27.33 $27.74 $26.93 661,004
2020-10-21 $27.89 $28.17 $27.47 $27.49 $26.68 728,871
2020-10-20 $28.34 $28.88 $27.88 $28.00 $27.18 408,232
2020-10-19 $28.84 $29.11 $28.13 $28.23 $27.40 378,598
2020-10-16 $28.78 $29.22 $28.61 $28.70 $27.86 427,034
2020-10-15 $28.89 $28.89 $28.05 $28.73 $27.89 446,634
2020-10-14 $28.92 $29.26 $28.65 $28.75 $27.91 598,857
2020-10-13 $28.14 $28.97 $28.14 $28.72 $27.88 1,251,696
2020-10-12 $28.09 $28.47 $27.98 $28.42 $27.59 779,530
2020-10-09 $28.02 $28.09 $27.55 $28.07 $27.25 479,458
2020-10-08 $28.05 $28.05 $27.34 $27.65 $26.84 470,666
2020-10-07 $26.44 $27.92 $26.33 $27.78 $26.96 951,451
2020-10-06 $26.52 $27.01 $26.20 $26.27 $25.50 614,900
2020-10-05 $26.16 $26.91 $26.16 $26.47 $25.69 1,167,317
2020-10-02 $25.79 $26.30 $25.75 $25.97 $25.21 741,992
2020-10-01 $25.88 $26.39 $25.77 $26.31 $25.54 539,064
2020-09-30 $26.05 $26.46 $25.65 $25.84 $25.08 692,729
2020-09-29 $26.16 $26.45 $25.68 $25.87 $25.11 480,881
2020-09-28 $26.05 $26.40 $25.82 $26.29 $25.52 454,678
2020-09-25 $25.23 $25.61 $24.93 $25.48 $24.73 426,087
2020-09-24 $24.87 $25.64 $24.53 $25.43 $24.68 887,696
2020-09-23 $26.00 $26.36 $25.03 $25.05 $24.31 1,099,426
2020-09-22 $25.84 $26.40 $25.84 $26.01 $25.25 672,325
2020-09-21 $26.40 $26.44 $25.35 $25.99 $25.23 684,609
2020-09-18 $27.76 $28.03 $26.82 $27.06 $26.27 1,294,854
2020-09-17 $27.18 $27.90 $27.07 $27.52 $26.71 656,134
2020-09-16 $27.81 $28.11 $27.57 $27.62 $26.81 601,428
2020-09-15 $28.04 $28.38 $27.54 $27.59 $26.78 495,591
2020-09-14 $28.02 $28.34 $27.71 $27.93 $27.11 477,351
2020-09-11 $27.62 $27.70 $27.08 $27.37 $26.57 583,845
2020-09-10 $27.64 $28.11 $27.30 $27.42 $26.61 594,827
2020-09-09 $27.01 $27.84 $26.95 $27.48 $26.67 574,688
2020-09-08 $27.66 $27.66 $26.72 $26.88 $26.09 701,335
2020-09-04 $29.08 $29.26 $27.84 $28.17 $27.13 676,393
2020-09-03 $29.39 $29.99 $28.72 $28.85 $27.79 1,051,068
2020-09-02 $27.73 $29.00 $27.73 $28.93 $27.86 541,824
2020-09-01 $27.41 $27.99 $27.11 $27.68 $26.66 450,380
2020-08-31 $28.19 $28.34 $27.51 $27.51 $26.49 561,511
2020-08-28 $27.39 $28.12 $27.29 $28.12 $27.08 524,908
2020-08-27 $27.63 $27.76 $27.18 $27.45 $26.44 339,855
2020-08-26 $27.68 $27.81 $26.95 $27.51 $26.49 785,690
2020-08-25 $27.96 $28.16 $27.31 $27.64 $26.62 489,811
2020-08-24 $26.94 $27.90 $26.94 $27.90 $26.87 650,403
2020-08-21 $26.60 $26.87 $26.41 $26.67 $25.69 671,772
2020-08-20 $27.25 $27.25 $26.63 $26.83 $25.84 694,719
2020-08-19 $27.11 $27.65 $26.95 $27.48 $26.47 569,964
2020-08-18 $28.17 $28.17 $27.10 $27.18 $26.18 706,350
2020-08-17 $28.58 $28.81 $28.02 $28.06 $27.02 1,075,098
2020-08-14 $28.11 $28.38 $27.73 $28.37 $27.32 431,840
2020-08-13 $28.65 $28.76 $28.02 $28.23 $27.19 602,516
2020-08-12 $29.06 $29.31 $28.52 $28.78 $27.72 656,155
2020-08-11 $28.94 $29.67 $28.76 $28.85 $27.79 762,585
2020-08-10 $28.97 $29.23 $28.34 $28.54 $27.49 1,051,492
2020-08-07 $30.09 $30.09 $28.60 $29.22 $28.14 1,059,134
2020-08-06 $29.10 $29.59 $28.77 $28.92 $27.85 931,757
2020-08-05 $29.02 $29.10 $28.54 $28.94 $27.87 1,482,200
2020-08-04 $27.92 $29.07 $27.60 $28.80 $27.74 1,419,700
2020-08-03 $26.94 $27.87 $26.64 $27.02 $26.02 542,517
2020-07-31 $26.76 $26.76 $26.26 $26.72 $25.73 518,904
2020-07-30 $26.11 $26.79 $25.93 $26.74 $25.75 510,977
2020-07-29 $26.07 $26.82 $25.93 $26.68 $25.70 682,119
2020-07-28 $26.67 $26.71 $26.01 $26.07 $25.11 635,544
2020-07-27 $26.07 $26.75 $25.86 $26.72 $25.73 1,010,762
2020-07-24 $26.39 $26.78 $26.03 $26.12 $25.16 523,221
2020-07-23 $25.92 $26.69 $25.80 $26.52 $25.54 862,190
2020-07-22 $25.62 $26.31 $25.62 $25.99 $25.03 728,819
2020-07-21 $25.88 $26.51 $25.58 $25.74 $24.79 822,650
2020-07-20 $25.79 $26.04 $25.61 $25.91 $24.95 564,334
2020-07-17 $26.11 $26.34 $25.71 $25.91 $24.95 964,532
2020-07-16 $26.46 $26.66 $25.96 $26.09 $25.13 554,067
2020-07-15 $26.28 $26.67 $25.98 $26.58 $25.60 674,372
2020-07-14 $25.92 $25.92 $25.16 $25.70 $24.75 899,547
2020-07-13 $26.45 $26.65 $25.98 $26.01 $25.05 1,284,710
2020-07-10 $26.36 $26.72 $26.22 $26.46 $25.48 771,463
2020-07-09 $26.46 $26.73 $25.98 $26.30 $25.33 1,420,329
2020-07-08 $26.31 $26.88 $26.31 $26.55 $25.57 1,003,238
2020-07-07 $26.93 $27.16 $26.38 $26.44 $25.46 1,293,094
2020-07-06 $27.42 $27.68 $26.94 $27.21 $26.21 1,819,865
2020-07-02 $27.27 $27.57 $26.74 $26.86 $25.87 771,034
2020-07-01 $28.01 $28.24 $26.83 $26.90 $25.91 954,192
2020-06-30 $27.08 $28.08 $26.76 $27.89 $26.86 958,156
2020-06-29 $26.30 $27.10 $26.11 $27.07 $26.07 816,239
2020-06-26 $25.93 $26.32 $25.77 $26.04 $25.08 1,533,572
2020-06-25 $26.89 $26.89 $25.20 $26.17 $25.20 1,742,882
2020-06-24 $27.98 $27.98 $26.91 $26.95 $25.96 2,777,664
2020-06-23 $28.33 $28.79 $28.01 $28.25 $27.21 1,333,586
2020-06-22 $26.84 $27.95 $26.10 $27.87 $26.84 1,929,956
2020-06-19 $27.28 $27.65 $26.60 $26.93 $25.94 1,195,345
2020-06-18 $27.01 $27.62 $26.55 $27.03 $26.03 705,219
2020-06-17 $27.93 $27.94 $26.91 $27.26 $26.25 717,567
2020-06-16 $28.32 $28.67 $27.40 $27.92 $26.89 771,776
2020-06-15 $26.29 $27.60 $26.18 $27.35 $26.34 1,314,930
2020-06-12 $27.65 $27.99 $26.59 $27.33 $26.32 804,270
2020-06-11 $27.35 $27.46 $26.44 $26.49 $25.51 1,734,369
2020-06-10 $30.66 $30.66 $28.53 $28.61 $27.55 1,016,339
2020-06-09 $31.41 $31.41 $30.35 $30.55 $29.42 1,095,103
2020-06-08 $30.51 $31.86 $30.47 $31.75 $30.58 930,219
2020-06-05 $30.85 $31.31 $29.93 $30.05 $28.94 1,338,600
2020-06-04 $29.32 $30.08 $29.26 $29.88 $28.78 1,157,248
2020-06-03 $28.61 $29.93 $28.31 $29.63 $28.54 840,615
2020-06-02 $27.56 $28.13 $27.26 $28.12 $27.08 696,123
2020-06-01 $27.17 $28.04 $27.04 $27.60 $26.38 737,602
2020-05-29 $27.34 $27.50 $26.75 $27.24 $26.04 925,016
2020-05-28 $28.74 $28.80 $27.43 $27.58 $26.37 1,087,873
2020-05-27 $29.39 $29.63 $28.51 $28.62 $27.36 790,948
2020-05-26 $28.26 $29.35 $27.75 $28.92 $27.65 763,336
2020-05-22 $27.61 $27.61 $26.69 $27.37 $26.16 1,097,852
2020-05-21 $27.84 $28.50 $27.61 $27.71 $26.49 1,412,737
2020-05-20 $27.61 $28.35 $27.54 $27.95 $26.72 753,338
2020-05-19 $27.01 $27.89 $26.65 $27.26 $26.06 1,175,250
2020-05-18 $26.27 $27.25 $25.92 $27.15 $25.95 1,655,317
2020-05-15 $25.85 $26.30 $25.26 $25.40 $24.28 933,113
2020-05-14 $25.56 $26.20 $24.72 $26.14 $24.99 1,047,891
2020-05-13 $27.10 $27.87 $25.69 $25.92 $24.78 1,363,415
2020-05-12 $28.57 $28.83 $27.35 $27.37 $26.16 884,935
2020-05-11 $28.62 $28.78 $27.63 $28.30 $27.05 1,314,827
2020-05-08 $28.04 $29.20 $28.04 $28.88 $27.61 2,398,261
2020-05-07 $28.39 $28.63 $28.04 $28.22 $26.98 754,886
2020-05-06 $28.71 $28.74 $27.87 $28.07 $26.83 1,358,112
2020-05-05 $29.76 $29.95 $28.34 $28.37 $27.12 1,054,361
2020-05-04 $29.38 $29.72 $28.50 $28.86 $27.59 851,792
2020-05-01 $29.49 $29.95 $29.29 $29.79 $28.48 1,022,064
2020-04-30 $30.05 $30.74 $29.54 $30.02 $28.70 1,307,534
2020-04-29 $29.75 $30.87 $29.25 $30.29 $28.96 1,174,640
2020-04-28 $30.91 $32.04 $28.00 $29.13 $27.85 1,651,957
2020-04-27 $28.15 $29.81 $28.15 $29.52 $28.22 582,205
2020-04-24 $27.21 $28.19 $27.20 $28.14 $26.90 449,415
2020-04-23 $27.06 $27.85 $27.06 $27.30 $26.10 480,279
2020-04-22 $26.45 $27.21 $26.22 $26.87 $25.69 434,900
2020-04-21 $26.15 $26.59 $25.78 $26.02 $24.87 923,154
2020-04-20 $28.00 $28.00 $26.71 $26.87 $25.69 496,902
2020-04-17 $28.04 $28.87 $27.69 $27.92 $26.69 567,444
2020-04-16 $26.82 $27.47 $26.06 $27.42 $26.21 1,045,529
2020-04-15 $26.91 $27.14 $25.93 $26.51 $25.34 1,085,485
2020-04-14 $28.25 $28.62 $27.69 $28.01 $26.78 831,819
2020-04-13 $28.38 $28.38 $27.24 $27.72 $26.50 833,672
2020-04-09 $28.85 $29.20 $27.88 $28.22 $26.98 736,720
2020-04-08 $27.54 $28.33 $27.09 $28.04 $26.81 1,257,979
2020-04-07 $28.28 $29.02 $26.60 $26.99 $25.80 921,143
2020-04-06 $26.29 $27.17 $25.92 $27.05 $25.86 582,514
2020-04-03 $25.67 $25.69 $24.54 $24.96 $23.86 1,060,344
2020-04-02 $24.63 $25.42 $24.39 $25.34 $24.22 600,990
2020-04-01 $24.12 $25.17 $23.52 $24.65 $23.56 1,101,981
2020-03-31 $25.50 $26.23 $24.64 $25.10 $23.99 980,524
2020-03-30 $24.69 $25.61 $23.65 $25.37 $24.25 751,922
2020-03-27 $25.77 $25.85 $24.13 $24.25 $23.18 855,978
2020-03-26 $25.62 $27.06 $24.76 $26.87 $25.69 905,320
2020-03-25 $25.68 $26.35 $23.95 $25.18 $24.07 1,287,526
2020-03-24 $24.22 $25.65 $23.93 $25.49 $24.37 941,740
2020-03-23 $23.36 $24.35 $22.07 $22.99 $21.98 1,339,936
2020-03-20 $22.95 $24.40 $22.23 $23.05 $22.03 2,980,716
2020-03-19 $19.72 $22.30 $18.60 $21.96 $20.99 1,087,672
2020-03-18 $22.98 $23.91 $17.85 $19.79 $18.92 1,527,614
2020-03-17 $24.04 $25.00 $21.73 $24.75 $23.66 1,746,787
2020-03-16 $23.22 $26.65 $23.22 $23.56 $22.52 1,143,511
2020-03-13 $25.18 $26.71 $24.06 $26.70 $25.52 1,538,150
2020-03-12 $26.24 $26.27 $23.22 $23.44 $22.41 1,316,702
2020-03-11 $28.34 $28.80 $27.61 $28.28 $27.03 1,489,327
2020-03-10 $28.72 $29.33 $27.89 $29.27 $27.98 1,531,661
2020-03-09 $28.26 $28.75 $27.51 $27.89 $26.66 1,625,013
2020-03-06 $29.09 $31.10 $29.04 $30.20 $28.87 2,074,131
2020-03-05 $30.28 $30.61 $29.61 $30.08 $28.76 850,557
2020-03-04 $31.32 $31.40 $30.34 $31.26 $29.88 949,391
2020-03-03 $31.30 $32.29 $30.67 $30.94 $29.58 811,054
2020-03-02 $30.73 $31.54 $30.25 $31.52 $29.93 1,037,371
2020-02-28 $30.08 $31.80 $29.98 $30.68 $29.13 1,517,788
2020-02-27 $31.73 $32.17 $31.04 $31.10 $29.53 1,171,227
2020-02-26 $33.23 $33.63 $32.45 $32.49 $30.85 952,159
2020-02-25 $34.06 $34.19 $32.63 $32.88 $31.22 1,152,806
2020-02-24 $34.47 $34.91 $33.82 $33.95 $32.24 871,542
2020-02-21 $36.05 $36.07 $35.54 $35.58 $33.78 1,471,113
2020-02-20 $35.70 $36.17 $35.66 $36.12 $34.30 502,748
2020-02-19 $35.63 $35.92 $35.52 $35.80 $33.99 669,190
2020-02-18 $36.11 $36.22 $35.06 $35.45 $33.66 922,602
2020-02-14 $36.78 $36.89 $36.30 $36.37 $34.53 535,488
2020-02-13 $36.49 $36.82 $36.12 $36.73 $34.88 708,927
2020-02-12 $36.53 $37.04 $36.50 $36.87 $35.01 696,762
2020-02-11 $36.00 $36.62 $35.89 $36.32 $34.49 517,210
2020-02-10 $35.74 $36.18 $35.45 $35.86 $34.05 1,167,711
2020-02-07 $36.87 $37.76 $35.93 $35.97 $34.15 601,175
2020-02-06 $37.44 $37.77 $36.99 $37.14 $35.27 705,348
2020-02-05 $37.20 $37.57 $37.06 $37.34 $35.45 561,694
2020-02-04 $37.24 $37.37 $36.63 $36.84 $34.98 812,713
2020-02-03 $36.52 $36.95 $36.48 $36.64 $34.79 787,914
2020-01-31 $37.62 $37.62 $36.26 $36.49 $34.65 1,290,752
2020-01-30 $38.20 $38.74 $37.48 $37.84 $35.93 879,984
2020-01-29 $39.79 $40.16 $38.56 $38.57 $36.62 996,855
2020-01-28 $40.78 $41.04 $39.66 $39.71 $37.71 1,142,104
2020-01-27 $41.18 $41.63 $40.13 $40.44 $38.40 1,291,364
2020-01-24 $41.79 $42.89 $41.20 $41.94 $39.82 1,536,483
2020-01-23 $41.43 $41.69 $40.83 $41.15 $39.07 1,366,998
2020-01-22 $41.39 $41.70 $41.26 $41.47 $39.38 1,096,549
2020-01-21 $41.18 $41.69 $41.01 $41.22 $39.14 783,131
2020-01-17 $42.29 $42.30 $41.59 $41.86 $39.75 667,985
2020-01-16 $42.27 $42.46 $42.04 $42.19 $40.06 649,960
2020-01-15 $41.86 $42.25 $41.79 $41.99 $39.87 485,753
2020-01-14 $42.50 $42.57 $41.75 $41.98 $39.86 989,227
2020-01-13 $41.64 $42.57 $41.58 $42.56 $40.41 577,756
2020-01-10 $42.81 $42.83 $42.37 $42.47 $40.33 425,709
2020-01-09 $42.33 $42.65 $42.03 $42.62 $40.47 548,562
2020-01-08 $42.15 $42.38 $41.72 $42.12 $39.99 1,426,007
2020-01-07 $41.57 $42.19 $41.34 $42.14 $40.01 1,092,499
2020-01-06 $41.50 $41.84 $41.36 $41.55 $39.45 1,162,042
2020-01-03 $42.07 $42.23 $41.65 $42.01 $39.89 599,123
2020-01-02 $42.98 $42.98 $42.15 $42.72 $40.56 654,532
2019-12-31 $42.34 $42.66 $42.27 $42.44 $40.30 432,990
2019-12-30 $42.51 $42.63 $42.25 $42.42 $40.28 505,094
2019-12-27 $42.66 $42.71 $42.26 $42.53 $40.38 356,663
2019-12-26 $42.66 $42.78 $42.44 $42.59 $40.44 401,433
2019-12-24 $42.39 $42.67 $42.34 $42.54 $40.39 198,344
2019-12-23 $42.51 $42.69 $42.18 $42.47 $40.33 478,569
2019-12-20 $42.44 $42.76 $42.16 $42.31 $40.17 1,494,212
2019-12-19 $41.84 $42.61 $41.52 $42.34 $40.20 897,753
2019-12-18 $42.40 $42.40 $41.83 $41.88 $39.77 1,003,814
2019-12-17 $42.77 $43.00 $42.14 $42.42 $40.28 735,599
2019-12-16 $42.59 $42.84 $42.33 $42.78 $40.62 1,073,041
2019-12-13 $42.62 $42.98 $42.13 $42.29 $40.16 669,871
2019-12-12 $41.64 $42.67 $41.45 $42.62 $40.47 444,172
2019-12-11 $41.20 $41.73 $41.15 $41.70 $39.59 564,959
2019-12-10 $41.05 $41.16 $40.75 $41.00 $38.93 1,311,398
2019-12-09 $41.38 $41.45 $40.99 $40.99 $38.92 642,371
2019-12-06 $41.55 $41.89 $41.26 $41.37 $39.28 752,602
2019-12-05 $40.68 $41.15 $40.68 $41.08 $39.01 707,614
2019-12-04 $39.79 $40.91 $39.79 $40.63 $38.58 957,230
2019-12-03 $39.80 $39.97 $39.23 $39.50 $37.51 1,202,430
2019-12-02 $40.72 $41.11 $40.53 $40.70 $38.44 671,181
2019-11-29 $41.05 $41.26 $40.62 $40.65 $38.39 276,869
2019-11-27 $41.30 $41.48 $41.09 $41.32 $39.03 385,586
2019-11-26 $41.00 $41.40 $40.78 $41.10 $38.82 638,225
2019-11-25 $40.54 $41.27 $40.32 $41.07 $38.79 570,302
2019-11-22 $40.70 $40.95 $40.32 $40.40 $38.16 536,846
2019-11-21 $40.40 $40.67 $40.13 $40.62 $38.37 886,801
2019-11-20 $40.48 $40.76 $39.84 $40.42 $38.18 888,127
2019-11-19 $40.79 $41.00 $40.28 $40.53 $38.28 738,078
2019-11-18 $40.74 $40.95 $40.40 $40.57 $38.32 417,214
2019-11-15 $40.93 $41.20 $40.57 $41.01 $38.73 479,392
2019-11-14 $40.46 $40.90 $39.49 $40.56 $38.31 832,647
2019-11-13 $40.75 $41.29 $40.74 $40.98 $38.71 676,166
2019-11-12 $41.38 $41.56 $40.74 $40.97 $38.70 1,100,526
2019-11-11 $41.68 $42.04 $41.38 $41.40 $39.10 1,345,890
2019-11-08 $41.64 $41.98 $41.30 $41.95 $39.62 728,378
2019-11-07 $41.59 $41.94 $41.10 $41.86 $39.54 1,274,394
2019-11-06 $41.48 $41.58 $40.49 $41.03 $38.75 1,049,931
2019-11-05 $41.29 $42.02 $41.28 $41.52 $39.22 1,303,011
2019-11-04 $40.54 $41.29 $40.42 $41.20 $38.91 1,272,896
2019-11-01 $39.93 $40.32 $39.46 $40.05 $37.83 945,771
2019-10-31 $39.55 $39.86 $39.01 $39.56 $37.36 1,205,739
2019-10-30 $40.12 $40.25 $38.81 $39.60 $37.40 1,636,480
2019-10-29 $39.89 $40.33 $39.78 $39.97 $37.75 953,380
2019-10-28 $39.03 $40.13 $39.03 $39.86 $37.65 1,609,488
2019-10-25 $37.00 $40.39 $36.82 $39.17 $37.00 3,016,002
2019-10-24 $41.10 $41.18 $39.82 $40.38 $38.14 2,031,479
2019-10-23 $41.27 $41.27 $40.73 $40.89 $38.62 1,514,201
2019-10-22 $41.50 $41.82 $41.05 $41.37 $39.07 1,079,447
2019-10-21 $41.68 $42.13 $41.40 $41.51 $39.21 1,940,569
2019-10-18 $41.56 $41.87 $41.30 $41.34 $39.05 853,099
2019-10-17 $41.32 $41.78 $41.05 $41.64 $39.33 1,385,146
2019-10-16 $41.29 $42.00 $41.15 $41.28 $38.99 1,151,407
2019-10-15 $40.58 $41.59 $40.42 $41.04 $38.76 1,178,183
2019-10-14 $40.07 $40.70 $40.02 $40.48 $38.23 828,674
2019-10-11 $40.52 $41.10 $40.26 $40.34 $38.10 989,230
2019-10-10 $39.67 $40.29 $39.39 $39.83 $37.62 1,589,566
2019-10-09 $39.62 $39.91 $39.35 $39.56 $37.36 732,775
2019-10-08 $39.66 $40.17 $39.18 $39.21 $37.03 1,032,344
2019-10-07 $39.68 $40.48 $39.44 $40.05 $37.83 1,066,049
2019-10-04 $38.73 $40.07 $37.89 $39.90 $37.69 2,857,548
2019-10-03 $43.32 $43.83 $42.70 $43.81 $41.38 460,797
2019-10-02 $43.40 $43.60 $42.98 $43.31 $40.91 749,469
2019-10-01 $44.78 $45.16 $43.53 $43.71 $41.28 538,474
2019-09-30 $44.32 $44.55 $43.84 $44.49 $42.02 620,058
2019-09-27 $44.40 $44.77 $43.78 $44.10 $41.65 580,455
2019-09-26 $44.15 $44.39 $43.69 $44.12 $41.67 549,201
2019-09-25 $43.46 $44.43 $43.46 $44.20 $41.75 891,490
2019-09-24 $44.56 $44.67 $43.16 $43.22 $40.82 737,363
2019-09-23 $43.11 $44.47 $42.93 $44.19 $41.74 907,256
2019-09-20 $43.64 $44.08 $43.22 $43.30 $40.90 1,762,846
2019-09-19 $44.04 $44.31 $43.30 $43.41 $41.00 883,088
2019-09-18 $43.97 $44.20 $43.35 $44.09 $41.64 617,207
2019-09-17 $44.13 $44.70 $43.40 $44.02 $41.58 734,015
2019-09-16 $44.35 $44.81 $44.29 $44.47 $42.00 499,354
2019-09-13 $45.16 $45.23 $44.50 $44.69 $42.21 553,057
2019-09-12 $44.90 $45.04 $44.13 $44.78 $42.29 1,183,185
2019-09-11 $44.49 $44.91 $43.74 $44.85 $42.36 676,555
2019-09-10 $44.08 $44.37 $43.58 $44.19 $41.74 1,244,539
2019-09-09 $43.96 $44.37 $43.83 $44.23 $41.58 859,998
2019-09-06 $43.96 $44.29 $43.72 $43.82 $41.19 601,044
2019-09-05 $43.17 $44.49 $43.17 $44.00 $41.36 532,683
2019-09-04 $42.43 $42.72 $42.22 $42.54 $39.99 832,284
2019-09-03 $41.61 $41.79 $41.03 $41.67 $39.17 659,714
2019-08-30 $42.03 $42.14 $41.50 $41.89 $39.38 597,635
2019-08-29 $40.64 $41.92 $40.24 $41.64 $39.14 818,150
2019-08-28 $39.87 $40.17 $39.62 $39.95 $37.55 967,014
2019-08-27 $41.10 $41.10 $39.93 $40.08 $37.68 831,764
2019-08-26 $40.85 $41.03 $40.65 $40.84 $38.39 513,053
2019-08-23 $41.73 $42.27 $40.36 $40.50 $38.07 701,904
2019-08-22 $41.97 $42.41 $41.77 $42.21 $39.68 671,772
2019-08-21 $41.69 $41.92 $41.18 $41.80 $39.29 841,322
2019-08-20 $41.53 $41.78 $41.12 $41.15 $38.68 701,073
2019-08-19 $42.01 $42.30 $41.57 $41.60 $39.11 1,093,349
2019-08-16 $39.72 $41.22 $39.72 $40.99 $38.53 1,002,123
2019-08-15 $39.76 $40.02 $39.28 $39.32 $36.96 915,140
2019-08-14 $40.55 $40.91 $39.64 $39.72 $37.34 1,024,859
2019-08-13 $40.67 $42.13 $40.50 $41.34 $38.86 1,197,805
2019-08-12 $41.01 $41.47 $40.71 $40.72 $38.28 753,797
2019-08-09 $40.06 $42.51 $39.69 $41.32 $38.84 1,435,604
2019-08-08 $41.97 $43.09 $41.78 $42.91 $40.34 975,045
2019-08-07 $41.26 $41.91 $40.87 $41.79 $39.28 551,502
2019-08-06 $41.35 $42.04 $41.16 $41.80 $39.29 576,093
2019-08-05 $42.53 $42.53 $40.67 $41.19 $38.72 813,855
2019-08-02 $44.44 $44.44 $43.31 $43.42 $40.82 428,905
2019-08-01 $45.44 $46.41 $44.40 $44.79 $42.10 1,090,878
2019-07-31 $45.84 $46.28 $45.41 $45.42 $42.70 779,001
2019-07-30 $45.51 $45.72 $45.15 $45.72 $42.98 411,894
2019-07-29 $45.47 $45.83 $45.09 $45.79 $43.04 468,666
2019-07-26 $45.09 $45.51 $45.04 $45.50 $42.77 357,489
2019-07-25 $45.71 $45.71 $44.60 $44.83 $42.14 538,976
2019-07-24 $44.51 $45.84 $44.51 $45.84 $43.09 373,090
2019-07-23 $44.31 $44.81 $44.17 $44.62 $41.94 487,287
2019-07-22 $43.69 $44.31 $43.67 $44.06 $41.42 563,845
2019-07-19 $43.35 $43.93 $43.34 $43.51 $40.90 600,867
2019-07-18 $42.98 $43.37 $42.75 $43.19 $40.60 338,168
2019-07-17 $43.19 $43.80 $42.97 $43.08 $40.50 480,841
2019-07-16 $41.99 $43.56 $41.57 $43.29 $40.69 1,208,976
2019-07-15 $43.69 $43.88 $43.14 $43.57 $40.96 472,507
2019-07-12 $42.72 $43.73 $42.72 $43.49 $40.88 659,041
2019-07-11 $43.36 $43.48 $42.41 $42.68 $40.12 867,221
2019-07-10 $44.05 $44.46 $42.09 $43.58 $40.97 673,782
2019-07-09 $43.73 $43.95 $43.43 $43.89 $41.26 463,227
2019-07-08 $44.60 $44.87 $43.66 $43.91 $41.28 453,284
2019-07-05 $44.73 $44.99 $44.20 $44.76 $42.08 431,439
2019-07-03 $44.61 $45.65 $44.29 $45.11 $42.40 1,609,848
2019-07-02 $45.31 $45.31 $44.23 $44.47 $41.80 654,610
2019-07-01 $46.06 $46.18 $45.21 $45.59 $42.86 514,230
2019-06-28 $45.13 $45.46 $44.72 $45.27 $42.56 766,871
2019-06-27 $44.41 $44.83 $43.68 $44.79 $42.10 484,016
2019-06-26 $43.18 $44.42 $42.97 $43.68 $41.06 763,394
2019-06-25 $42.88 $43.60 $42.87 $43.12 $40.53 565,360
2019-06-24 $43.10 $43.65 $42.89 $42.90 $40.33 478,841
2019-06-21 $43.48 $43.48 $42.78 $43.00 $40.42 1,349,234
2019-06-20 $44.18 $44.63 $43.63 $43.78 $41.15 565,353
2019-06-19 $43.65 $44.06 $43.37 $43.75 $41.13 481,749
2019-06-18 $43.13 $43.71 $42.79 $43.43 $40.83 919,022
2019-06-17 $43.19 $43.48 $42.66 $42.78 $40.21 724,281
2019-06-14 $44.28 $44.28 $43.26 $43.34 $40.74 515,614
2019-06-13 $44.50 $44.85 $43.99 $44.42 $41.76 428,792
2019-06-12 $44.40 $44.75 $43.90 $44.34 $41.68 422,292
2019-06-11 $44.76 $45.10 $44.37 $44.57 $41.90 701,408
2019-06-10 $44.00 $45.00 $43.92 $44.31 $41.65 534,732
2019-06-07 $43.18 $43.73 $42.93 $43.61 $40.99 412,881
2019-06-06 $42.58 $42.98 $42.11 $42.86 $40.29 616,125
2019-06-05 $42.84 $42.88 $41.90 $42.52 $39.97 385,277
2019-06-04 $41.46 $42.65 $41.46 $42.62 $40.06 584,787
2019-06-03 $40.83 $41.76 $40.43 $41.18 $38.53 639,203
2019-05-31 $41.49 $41.64 $40.55 $40.84 $38.21 583,462
2019-05-30 $42.02 $42.52 $41.79 $41.93 $39.23 387,292
2019-05-29 $41.76 $42.26 $41.41 $41.96 $39.26 478,780
2019-05-28 $42.54 $42.72 $42.11 $42.11 $39.40 518,628
2019-05-24 $42.58 $42.90 $42.19 $42.42 $39.69 318,728
2019-05-23 $42.42 $43.15 $41.81 $42.32 $39.60 489,681
2019-05-22 $43.71 $44.02 $42.95 $43.01 $40.24 449,529
2019-05-21 $43.35 $43.97 $43.34 $43.93 $41.10 654,028
2019-05-20 $43.04 $43.70 $42.95 $43.08 $40.31 506,038
2019-05-17 $43.97 $44.25 $43.39 $43.39 $40.60 453,757
2019-05-16 $44.06 $44.94 $44.01 $44.49 $41.63 487,297
2019-05-15 $43.50 $44.29 $43.44 $44.01 $41.18 488,224
2019-05-14 $43.32 $43.89 $43.18 $43.63 $40.82 508,163
2019-05-13 $44.24 $44.43 $43.15 $43.24 $40.46 517,922
2019-05-10 $45.10 $45.63 $44.41 $45.37 $42.45 497,297
2019-05-09 $44.82 $45.52 $44.47 $45.28 $42.37 481,602
2019-05-08 $45.60 $46.01 $45.31 $45.34 $42.42 334,028
2019-05-07 $46.11 $46.41 $45.58 $45.79 $42.84 674,332
2019-05-06 $45.93 $46.63 $45.78 $46.44 $43.45 776,757
2019-05-03 $46.82 $47.27 $45.70 $46.82 $43.81 1,011,389
2019-05-02 $47.17 $47.58 $46.39 $46.80 $43.79 666,259
2019-05-01 $48.88 $48.88 $47.31 $47.33 $44.28 591,353
2019-04-30 $48.35 $48.72 $47.81 $48.61 $45.48 499,298
2019-04-29 $48.13 $49.03 $47.99 $48.45 $45.33 627,127
2019-04-26 $46.67 $48.58 $46.50 $48.06 $44.97 1,635,324
2019-04-25 $47.43 $47.53 $46.38 $46.46 $43.47 649,552
2019-04-24 $46.82 $47.78 $46.80 $47.49 $44.43 595,801
2019-04-23 $46.16 $47.13 $46.11 $46.93 $43.91 623,519
2019-04-22 $46.48 $47.00 $45.63 $46.05 $43.09 464,115
2019-04-18 $46.52 $46.77 $46.14 $46.63 $43.63 456,985
2019-04-17 $47.59 $47.59 $46.29 $46.50 $43.51 632,808
2019-04-16 $47.00 $47.40 $46.98 $47.33 $44.28 310,538
2019-04-15 $46.98 $47.23 $46.57 $46.96 $43.94 359,925
2019-04-12 $47.00 $47.42 $46.67 $46.86 $43.84 492,755
2019-04-11 $46.47 $46.84 $45.57 $46.74 $43.73 691,155
2019-04-10 $45.65 $46.45 $45.00 $46.31 $43.33 471,827
2019-04-09 $46.04 $46.04 $45.43 $45.54 $42.61 478,805
2019-04-08 $45.65 $46.28 $45.50 $46.24 $43.26 742,918
2019-04-05 $45.48 $45.88 $45.11 $45.76 $42.81 479,542
2019-04-04 $44.76 $45.54 $44.19 $45.33 $42.41 421,079
2019-04-03 $44.57 $45.16 $44.23 $44.65 $41.78 519,506
2019-04-02 $44.22 $44.26 $43.69 $44.14 $41.30 441,234
2019-04-01 $43.68 $44.39 $43.68 $44.32 $41.47 409,479
2019-03-29 $42.99 $43.55 $42.93 $43.37 $40.58 674,143
2019-03-28 $42.75 $43.37 $42.45 $42.62 $39.88 550,822
2019-03-27 $42.23 $42.84 $42.09 $42.59 $39.85 749,618
2019-03-26 $41.82 $42.15 $40.97 $42.12 $39.41 635,023
2019-03-25 $41.99 $41.99 $41.31 $41.45 $38.78 606,313
2019-03-22 $43.79 $43.81 $42.09 $42.12 $39.41 437,672
2019-03-21 $43.11 $44.24 $43.11 $44.08 $41.24 418,091
2019-03-20 $43.59 $43.86 $42.92 $43.32 $40.53 473,973
2019-03-19 $44.05 $44.26 $41.63 $43.75 $40.93 476,730
2019-03-18 $43.84 $44.28 $43.48 $43.83 $41.01 618,066
2019-03-15 $43.56 $44.23 $42.13 $43.76 $40.94 1,455,358
2019-03-14 $43.53 $43.74 $43.29 $43.50 $40.70 728,637
2019-03-13 $43.10 $43.90 $41.88 $43.45 $40.65 861,261
2019-03-12 $42.94 $43.69 $41.81 $42.89 $40.13 472,295
2019-03-11 $42.28 $42.84 $41.20 $42.80 $40.05 734,927
2019-03-08 $41.61 $42.29 $40.69 $42.20 $39.30 586,158
2019-03-07 $42.40 $42.47 $41.83 $42.06 $39.17 509,896
2019-03-06 $43.05 $43.99 $42.46 $42.56 $39.64 732,859
2019-03-05 $43.64 $43.69 $43.03 $43.04 $40.08 636,265
2019-03-04 $44.07 $44.47 $43.43 $43.65 $40.65 507,449
2019-03-01 $43.86 $44.08 $43.33 $43.92 $40.90 616,384
2019-02-28 $43.83 $43.83 $43.48 $43.49 $40.50 614,317
2019-02-27 $44.28 $44.28 $43.86 $44.08 $41.05 633,755
2019-02-26 $44.77 $45.00 $44.35 $44.38 $41.33 666,323
2019-02-25 $45.18 $45.99 $43.90 $44.90 $41.81 522,952
2019-02-22 $44.93 $45.03 $44.57 $44.88 $41.80 759,496
2019-02-21 $44.89 $44.98 $44.48 $44.75 $41.68 515,248
2019-02-20 $44.07 $45.00 $44.06 $44.93 $41.84 810,315
2019-02-19 $44.03 $44.27 $43.82 $44.16 $41.13 515,971
2019-02-15 $44.18 $44.46 $43.80 $44.12 $41.09 806,945
2019-02-14 $43.68 $44.35 $43.50 $44.02 $41.00 744,089
2019-02-13 $43.73 $44.20 $43.53 $44.03 $41.00 784,878
2019-02-12 $43.37 $43.91 $43.13 $43.40 $40.42 1,235,330
2019-02-11 $42.60 $43.17 $42.36 $43.10 $40.14 941,978
2019-02-08 $42.17 $42.58 $41.91 $42.56 $39.64 649,097
2019-02-07 $42.50 $42.98 $42.03 $42.45 $39.53 579,059
2019-02-06 $41.89 $42.75 $41.39 $42.71 $39.78 782,938
2019-02-05 $42.04 $42.24 $41.18 $41.93 $39.05 516,205
2019-02-04 $41.47 $41.96 $41.32 $41.94 $39.06 704,723
2019-02-01 $41.26 $41.57 $40.92 $41.48 $38.63 658,379
2019-01-31 $41.08 $41.38 $40.59 $41.20 $38.37 864,397
2019-01-30 $40.65 $41.19 $40.01 $41.17 $38.34 636,750
2019-01-29 $40.80 $40.88 $40.35 $40.37 $37.60 694,591
2019-01-28 $40.41 $40.82 $39.98 $40.74 $37.94 1,125,122
2019-01-25 $40.69 $42.40 $40.20 $41.04 $38.22 1,568,918
2019-01-24 $40.51 $41.93 $40.51 $41.65 $38.79 1,303,256
2019-01-23 $41.18 $41.72 $40.47 $40.53 $37.74 1,214,591
2019-01-22 $42.07 $42.46 $40.95 $41.25 $38.42 1,913,506
2019-01-18 $42.19 $42.88 $40.74 $42.49 $39.57 1,100,982
2019-01-17 $41.14 $42.06 $41.14 $41.83 $38.96 799,264
2019-01-16 $41.39 $41.77 $41.23 $41.43 $38.58 598,817
2019-01-15 $41.03 $41.46 $40.57 $41.38 $38.54 771,221
2019-01-14 $40.78 $41.35 $40.46 $41.03 $38.21 1,273,840
2019-01-11 $40.58 $41.34 $40.24 $41.03 $38.21 1,173,195
2019-01-10 $39.24 $40.67 $39.09 $40.67 $37.88 1,264,963
2019-01-09 $38.44 $39.67 $38.44 $39.51 $36.80 939,784
2019-01-08 $38.50 $38.75 $37.87 $38.21 $35.58 1,136,500
2019-01-07 $37.22 $38.40 $37.06 $38.12 $35.50 994,041
2019-01-04 $36.05 $37.59 $36.05 $37.23 $34.67 1,369,262
2019-01-03 $36.00 $36.22 $34.58 $35.69 $33.24 1,279,099
2019-01-02 $35.36 $36.84 $34.56 $36.57 $34.06 1,023,938
2018-12-31 $36.25 $36.36 $34.40 $36.10 $33.62 738,592
2018-12-28 $35.88 $36.47 $35.63 $35.90 $33.43 678,417
2018-12-27 $34.91 $35.77 $34.51 $35.76 $33.30 928,997
2018-12-26 $34.30 $35.54 $33.55 $35.52 $33.08 1,419,643
2018-12-24 $34.63 $35.09 $33.89 $34.09 $31.75 352,233
2018-12-21 $35.57 $35.82 $34.53 $34.94 $32.54 3,200,501
2018-12-20 $36.32 $36.57 $35.05 $35.55 $33.11 1,196,661
2018-12-19 $36.95 $37.70 $36.07 $36.32 $33.82 1,621,960
2018-12-18 $37.75 $38.14 $36.97 $37.01 $34.47 1,657,972
2018-12-17 $38.59 $38.78 $37.10 $37.34 $34.77 1,830,809
2018-12-14 $39.08 $39.56 $38.64 $38.76 $36.10 943,112
2018-12-13 $40.55 $40.55 $39.27 $39.34 $36.64 753,420
2018-12-12 $40.66 $41.03 $40.26 $40.45 $37.67 1,092,881
2018-12-11 $42.37 $42.73 $39.51 $39.95 $37.20 2,222,614
2018-12-10 $42.00 $42.27 $41.09 $41.77 $38.90 976,293
2018-12-07 $42.94 $43.07 $41.82 $41.99 $39.10 1,285,045
2018-12-06 $41.72 $43.24 $41.50 $42.98 $40.03 1,721,963
2018-12-04 $43.94 $44.08 $42.35 $42.52 $39.60 946,919
2018-12-03 $44.98 $45.17 $44.53 $44.64 $41.38 1,183,091
2018-11-30 $43.17 $43.89 $43.07 $43.82 $40.62 6,574,581
2018-11-29 $43.09 $43.97 $42.79 $43.40 $40.23 944,784
2018-11-28 $42.66 $43.76 $41.72 $43.32 $40.15 1,202,881
2018-11-27 $42.93 $43.23 $42.35 $42.37 $39.27 1,281,659
2018-11-26 $43.42 $43.64 $42.93 $43.36 $40.19 1,019,413
2018-11-23 $42.51 $43.15 $42.21 $42.77 $39.64 703,566
2018-11-21 $42.42 $43.15 $41.96 $42.76 $39.64 1,292,886
2018-11-20 $41.78 $43.09 $41.78 $42.04 $38.97 1,442,132
2018-11-19 $43.42 $43.72 $42.68 $42.91 $39.77 1,209,462
2018-11-16 $42.56 $43.87 $41.80 $43.60 $40.41 1,422,366
2018-11-15 $41.74 $42.93 $41.32 $42.85 $39.72 1,605,596
2018-11-14 $43.50 $43.87 $41.75 $41.91 $38.85 2,167,567
2018-11-13 $42.98 $44.14 $42.98 $43.36 $40.19 1,037,755
2018-11-12 $43.61 $43.81 $42.63 $42.76 $39.64 952,978
2018-11-09 $43.47 $43.82 $42.85 $43.66 $40.47 813,521
2018-11-08 $43.97 $44.38 $43.71 $43.94 $40.73 1,031,106
2018-11-07 $43.96 $44.25 $43.13 $44.00 $40.78 1,028,532
2018-11-06 $43.02 $43.99 $43.02 $43.58 $40.40 851,664
2018-11-05 $43.06 $43.55 $42.61 $43.18 $40.02 1,152,537
2018-11-02 $41.94 $43.31 $41.79 $42.92 $39.78 1,322,867
2018-11-01 $40.34 $41.99 $40.11 $41.82 $38.76 1,130,716
2018-10-31 $39.57 $40.34 $39.39 $40.07 $37.14 1,034,051
2018-10-30 $38.31 $39.34 $38.09 $39.06 $36.21 1,159,743
2018-10-29 $38.02 $39.75 $37.68 $38.23 $35.44 1,650,759
2018-10-26 $39.59 $39.59 $37.11 $37.30 $34.57 1,445,749
2018-10-25 $38.53 $38.78 $38.13 $38.62 $35.80 1,136,080
2018-10-24 $40.42 $40.60 $38.39 $38.42 $35.61 1,102,823
2018-10-23 $40.50 $41.06 $39.90 $40.68 $37.71 611,815
2018-10-22 $41.24 $41.67 $40.98 $41.22 $38.21 768,525
2018-10-19 $41.32 $42.00 $40.85 $41.03 $38.03 976,214
2018-10-18 $41.52 $41.80 $40.94 $41.31 $38.29 731,525
2018-10-17 $41.52 $41.83 $41.05 $41.80 $38.75 851,054
2018-10-16 $41.04 $41.87 $40.55 $41.77 $38.72 1,079,236
2018-10-15 $40.40 $41.08 $40.40 $40.79 $37.81 1,091,302
2018-10-12 $40.21 $40.65 $39.73 $40.47 $37.51 1,384,667
2018-10-11 $40.05 $40.31 $39.34 $39.48 $36.60 1,130,440
2018-10-10 $41.67 $41.67 $39.85 $39.90 $36.98 1,165,766
2018-10-09 $41.71 $41.82 $41.29 $41.60 $38.56 1,401,287
2018-10-08 $42.50 $42.53 $41.42 $41.87 $38.81 1,472,324
2018-10-05 $43.15 $43.48 $42.60 $42.75 $39.63 1,259,084
2018-10-04 $43.40 $43.73 $42.81 $43.27 $40.11 1,619,133
2018-10-03 $43.56 $43.93 $43.33 $43.62 $40.43 854,503
2018-10-02 $43.11 $43.94 $43.04 $43.36 $40.19 1,509,432
2018-10-01 $44.97 $44.97 $43.19 $43.35 $40.18 1,871,278
2018-09-28 $44.54 $45.13 $44.43 $44.77 $41.50 1,451,971
2018-09-27 $45.50 $45.61 $44.61 $44.64 $41.38 890,531
2018-09-26 $46.03 $46.04 $45.42 $45.47 $42.15 1,027,887
2018-09-25 $47.07 $47.07 $46.06 $46.11 $42.74 1,091,205
2018-09-24 $47.05 $47.21 $46.60 $47.00 $43.57 965,777
2018-09-21 $46.77 $47.39 $46.51 $47.11 $43.67 2,815,168
2018-09-20 $47.28 $47.52 $46.64 $46.77 $43.35 1,395,606
2018-09-19 $47.35 $47.76 $46.84 $47.08 $43.64 822,854
2018-09-18 $47.51 $47.85 $46.97 $47.30 $43.84 755,435
2018-09-17 $47.80 $48.03 $47.38 $47.43 $43.96 606,057
2018-09-14 $47.53 $48.06 $47.49 $47.85 $44.35 783,771
2018-09-13 $47.53 $47.74 $47.46 $47.57 $44.09 635,365
2018-09-12 $47.79 $47.84 $47.41 $47.44 $43.97 937,764
2018-09-11 $47.54 $48.27 $47.34 $47.84 $44.34 779,375
2018-09-10 $47.74 $47.92 $47.42 $47.82 $44.33 925,091
2018-09-07 $47.39 $47.73 $47.14 $47.65 $44.17 865,745
2018-09-06 $48.10 $48.16 $47.82 $47.95 $44.26 929,047
2018-09-05 $47.80 $48.30 $47.56 $47.99 $44.30 1,061,702
2018-09-04 $48.46 $48.73 $48.03 $48.22 $44.51 1,217,240
2018-08-31 $48.52 $48.56 $47.92 $48.40 $44.68 1,128,424
2018-08-30 $48.74 $49.41 $48.51 $48.71 $44.96 1,350,001
2018-08-29 $48.92 $49.33 $48.56 $48.94 $45.17 1,006,760
2018-08-28 $48.87 $49.03 $48.41 $48.62 $44.88 860,711
2018-08-27 $48.97 $49.35 $48.50 $48.74 $44.99 910,536
2018-08-24 $48.70 $48.72 $48.05 $48.42 $44.69 487,972
2018-08-23 $48.52 $48.80 $48.38 $48.58 $44.84 496,170
2018-08-22 $49.00 $49.33 $48.28 $48.66 $44.92 722,664
2018-08-21 $48.25 $49.29 $48.02 $49.14 $45.36 973,110
2018-08-20 $48.21 $48.21 $47.35 $48.02 $44.32 1,391,289
2018-08-17 $47.04 $47.68 $46.55 $47.58 $43.92 604,185
2018-08-16 $46.85 $47.54 $46.64 $47.05 $43.43 731,254
2018-08-15 $46.43 $46.75 $46.13 $46.54 $42.96 773,036
2018-08-14 $45.59 $46.87 $45.35 $46.74 $43.14 1,355,598
2018-08-13 $46.53 $46.53 $45.77 $45.77 $42.25 859,971
2018-08-10 $47.00 $47.13 $45.83 $46.38 $42.81 1,127,766
2018-08-09 $45.00 $46.84 $44.21 $46.41 $42.84 2,363,781
2018-08-08 $44.42 $44.71 $43.90 $44.60 $41.17 639,409
2018-08-07 $44.11 $44.37 $44.07 $44.27 $40.86 974,411
2018-08-06 $43.85 $44.05 $43.36 $43.91 $40.53 500,828
2018-08-03 $43.76 $44.19 $43.45 $43.86 $40.49 655,251
2018-08-02 $43.44 $44.18 $43.35 $44.04 $40.65 868,115
2018-08-01 $43.70 $43.94 $43.50 $43.68 $40.32 477,379
2018-07-31 $43.25 $44.11 $43.11 $43.85 $40.48 992,338
2018-07-30 $43.53 $44.03 $43.09 $43.13 $39.81 604,797
2018-07-27 $43.99 $44.12 $43.31 $43.52 $40.17 383,375
2018-07-26 $43.38 $44.19 $43.32 $43.79 $40.42 1,285,399
2018-07-25 $43.10 $43.53 $42.84 $43.52 $40.17 473,539
2018-07-24 $43.44 $43.81 $42.94 $43.00 $39.69 482,047
2018-07-23 $43.48 $43.49 $42.98 $43.33 $40.00 799,538
2018-07-20 $44.43 $44.43 $43.59 $43.61 $40.25 855,373
2018-07-19 $44.24 $44.48 $44.00 $44.38 $40.97 848,158
2018-07-18 $43.80 $44.50 $43.50 $44.25 $40.85 830,799
2018-07-17 $43.82 $44.15 $43.64 $43.82 $40.45 622,105
2018-07-16 $44.36 $44.52 $43.77 $43.93 $40.55 741,153
2018-07-13 $44.17 $44.73 $42.62 $44.28 $40.87 843,757
2018-07-12 $44.23 $44.43 $43.68 $44.29 $40.88 761,246
2018-07-11 $44.50 $44.50 $43.11 $43.94 $40.56 591,773
2018-07-10 $44.82 $44.83 $44.38 $44.70 $41.26 1,233,662
2018-07-09 $44.03 $44.77 $43.20 $44.74 $41.30 1,170,406
2018-07-06 $43.60 $44.00 $43.19 $43.97 $40.59 646,690
2018-07-05 $43.21 $43.77 $42.77 $43.71 $40.35 1,668,269
2018-07-03 $42.94 $43.54 $42.71 $43.04 $39.73 470,500
2018-07-02 $42.46 $42.88 $42.01 $42.85 $39.55 998,312
2018-06-29 $42.77 $43.15 $42.58 $42.89 $39.59 839,992
2018-06-28 $43.24 $43.29 $42.33 $42.73 $39.44 934,120
2018-06-27 $43.43 $43.96 $43.21 $43.33 $40.00 1,170,260
2018-06-26 $42.87 $43.73 $42.64 $43.52 $40.17 1,398,853
2018-06-25 $42.68 $42.95 $42.09 $42.88 $39.58 1,338,053
2018-06-22 $42.66 $43.20 $42.57 $43.09 $39.77 1,529,902
2018-06-21 $42.28 $42.93 $42.16 $42.66 $39.38 1,027,703
2018-06-20 $42.69 $42.78 $42.12 $42.29 $39.04 813,284
2018-06-19 $42.37 $42.57 $41.56 $42.46 $39.19 1,279,887
2018-06-18 $42.62 $43.01 $42.01 $42.56 $39.29 1,805,226
2018-06-15 $40.11 $43.25 $40.11 $42.72 $39.43 2,713,014
2018-06-14 $39.83 $40.69 $39.40 $40.18 $37.09 1,461,170
2018-06-13 $39.76 $39.92 $39.42 $39.64 $36.59 887,519
2018-06-12 $39.62 $39.87 $39.43 $39.63 $36.58 1,036,730
2018-06-11 $39.65 $39.94 $39.35 $39.65 $36.60 722,682
2018-06-08 $39.41 $39.41 $39.41 $39.41 $36.38 968,143
2018-06-07 $39.30 $39.70 $39.19 $39.41 $36.38 747,182
2018-06-06 $39.38 $39.38 $38.81 $39.31 $36.29 864,151
2018-06-05 $38.49 $39.46 $38.31 $39.31 $36.29 1,082,012
2018-06-04 $38.64 $38.75 $38.41 $38.58 $35.44 836,812
2018-06-01 $38.36 $39.12 $38.33 $38.63 $35.49 1,118,310
2018-05-31 $39.33 $39.46 $38.12 $38.12 $35.02 1,666,912
2018-05-30 $38.88 $39.55 $38.73 $39.27 $36.07 864,283
2018-05-29 $38.50 $38.84 $38.28 $38.61 $35.47 517,803
2018-05-25 $38.62 $38.99 $38.51 $38.70 $35.55 478,686
2018-05-24 $38.69 $38.94 $38.40 $38.75 $35.60 530,488
2018-05-23 $39.03 $39.22 $38.57 $38.71 $35.56 490,464
2018-05-22 $39.77 $39.77 $38.97 $39.30 $36.10 528,381
2018-05-21 $39.34 $39.93 $39.23 $39.48 $36.27 633,069
2018-05-18 $39.10 $39.23 $38.86 $39.05 $35.87 424,383
2018-05-17 $38.80 $39.46 $38.80 $39.18 $35.99 563,829
2018-05-16 $39.07 $39.52 $38.46 $38.93 $35.76 1,707,283
2018-05-15 $40.20 $40.47 $40.02 $40.43 $37.14 672,884
2018-05-14 $40.83 $40.88 $40.40 $40.45 $37.16 495,745
2018-05-11 $40.68 $41.09 $40.41 $40.75 $37.43 575,397
2018-05-10 $40.04 $40.97 $39.96 $40.70 $37.39 717,060
2018-05-09 $40.20 $40.48 $39.86 $40.00 $36.74 1,371,819
2018-05-08 $39.25 $40.13 $39.20 $40.06 $36.80 907,378
2018-05-07 $39.47 $39.61 $39.21 $39.27 $36.07 666,772
2018-05-04 $38.65 $39.53 $38.57 $39.35 $36.15 730,633
2018-05-03 $39.16 $39.16 $38.56 $38.82 $35.66 908,641
2018-05-02 $39.46 $39.69 $39.19 $39.21 $36.02 642,485
2018-05-01 $39.08 $39.38 $38.72 $39.33 $36.13 887,733
2018-04-30 $39.28 $39.71 $39.14 $39.23 $36.04 1,228,940
2018-04-27 $39.03 $39.53 $38.71 $39.27 $36.07 1,251,771
2018-04-26 $40.68 $40.72 $38.33 $39.21 $36.02 1,150,150
2018-04-25 $40.68 $40.71 $40.09 $40.35 $37.07 1,375,568
2018-04-24 $41.08 $41.39 $39.73 $39.93 $36.68 1,006,539
2018-04-23 $41.43 $41.62 $40.72 $40.93 $37.60 1,039,727
2018-04-20 $41.85 $42.01 $41.00 $41.39 $38.02 1,031,185
2018-04-19 $42.65 $42.75 $41.74 $41.91 $38.50 814,301
2018-04-18 $42.40 $42.74 $42.18 $42.45 $39.00 697,994
2018-04-17 $42.40 $42.52 $41.89 $42.25 $38.81 685,382
2018-04-16 $41.97 $42.18 $41.48 $42.08 $38.66 700,221
2018-04-13 $42.11 $42.27 $41.57 $41.72 $38.32 742,782
2018-04-12 $42.00 $42.26 $41.86 $41.94 $38.53 703,576
2018-04-11 $41.44 $42.09 $41.36 $41.94 $38.53 680,058
2018-04-10 $41.47 $41.88 $41.24 $41.50 $38.12 1,052,996
2018-04-09 $40.64 $41.37 $40.61 $40.81 $37.49 950,427
2018-04-06 $41.29 $41.61 $39.92 $40.34 $37.06 531,632
2018-04-05 $41.77 $42.02 $41.61 $41.66 $38.27 768,034
2018-04-04 $40.28 $41.58 $40.07 $41.42 $38.05 560,034
2018-04-03 $40.55 $41.43 $40.38 $41.07 $37.73 843,463
2018-04-02 $41.47 $41.92 $39.72 $40.21 $36.94 857,466
2018-03-29 $41.56 $42.02 $41.40 $41.76 $38.36 902,309
2018-03-28 $41.30 $41.54 $40.84 $41.26 $37.90 630,740
2018-03-27 $41.94 $42.28 $40.98 $41.22 $37.87 569,406
2018-03-26 $41.67 $41.95 $41.05 $41.91 $38.50 353,541
2018-03-23 $42.52 $42.54 $41.01 $41.07 $37.73 500,114
2018-03-22 $43.20 $43.65 $42.52 $42.53 $39.07 483,553
2018-03-21 $43.60 $44.22 $43.46 $43.70 $40.14 441,670
2018-03-20 $43.64 $43.85 $43.40 $43.60 $40.05 604,473
2018-03-19 $44.56 $44.56 $43.34 $43.59 $40.04 404,844
2018-03-16 $44.25 $44.85 $44.25 $44.71 $41.07 770,745
2018-03-15 $43.94 $44.75 $43.86 $44.14 $40.55 753,669
2018-03-14 $44.40 $44.42 $43.74 $43.92 $40.35 606,248
2018-03-13 $44.57 $44.82 $44.17 $44.21 $40.61 722,538
2018-03-12 $43.85 $44.51 $43.62 $44.40 $40.79 681,276
2018-03-09 $43.62 $44.28 $43.26 $44.02 $40.26 816,948
2018-03-08 $43.77 $43.82 $43.00 $43.40 $39.70 884,947
2018-03-07 $43.42 $43.99 $43.33 $43.79 $40.05 663,024
2018-03-06 $43.52 $43.98 $43.31 $43.79 $40.05 546,851
2018-03-05 $42.77 $43.42 $42.68 $43.39 $39.69 743,667
2018-03-02 $42.05 $43.18 $41.78 $43.13 $39.45 476,753
2018-03-01 $42.74 $43.15 $42.18 $42.44 $38.82 672,584
2018-02-28 $43.00 $43.31 $42.69 $42.70 $39.06 844,697
2018-02-27 $43.12 $43.60 $42.89 $42.92 $39.26 746,434
2018-02-26 $42.65 $43.14 $42.29 $43.11 $39.43 512,876
2018-02-23 $42.16 $42.63 $42.03 $42.62 $38.98 419,778
2018-02-22 $42.09 $42.47 $41.81 $41.84 $38.27 531,229
2018-02-21 $42.39 $42.62 $41.99 $42.01 $38.43 797,089
2018-02-20 $41.94 $42.59 $41.70 $42.23 $38.63 550,713
2018-02-16 $42.00 $42.42 $41.83 $42.26 $38.66 471,458
2018-02-15 $42.08 $42.48 $41.54 $42.38 $38.76 608,166
2018-02-14 $40.76 $41.93 $40.47 $41.90 $38.33 824,086
2018-02-13 $39.95 $40.92 $39.81 $40.80 $37.32 744,852
2018-02-12 $39.97 $40.64 $39.69 $40.30 $36.86 541,545
2018-02-09 $40.12 $40.47 $38.55 $39.72 $36.33 1,019,943
2018-02-08 $41.13 $41.33 $39.62 $39.62 $36.24 1,886,791
2018-02-07 $40.41 $41.39 $40.14 $41.18 $37.67 1,500,592
2018-02-06 $39.42 $40.69 $38.63 $40.43 $36.98 2,264,830
2018-02-05 $41.15 $41.39 $40.12 $40.12 $36.70 1,850,191
2018-02-02 $42.08 $42.08 $41.33 $41.48 $37.94 1,269,778
2018-02-01 $42.26 $42.77 $41.81 $42.44 $38.82 1,061,022
2018-01-31 $43.09 $43.13 $42.42 $42.50 $38.87 1,397,102
2018-01-30 $42.92 $43.30 $42.64 $42.86 $39.20 1,214,952
2018-01-29 $43.60 $43.87 $43.32 $43.47 $39.76 1,228,969
2018-01-26 $43.31 $43.88 $42.43 $43.69 $39.96 1,571,992
2018-01-25 $43.31 $44.34 $42.65 $42.99 $39.32 2,612,367
2018-01-24 $42.83 $43.01 $42.44 $42.79 $39.14 1,521,395
2018-01-23 $42.91 $43.09 $42.39 $42.64 $39.00 1,215,671
2018-01-22 $43.24 $43.24 $42.25 $42.91 $39.25 1,049,956
2018-01-19 $42.24 $43.74 $41.88 $43.28 $39.59 1,537,069
2018-01-18 $41.56 $41.70 $41.27 $41.32 $37.80 479,999
2018-01-17 $41.58 $41.86 $41.38 $41.65 $38.10 462,362
2018-01-16 $41.91 $42.01 $41.35 $41.41 $37.88 627,451
2018-01-12 $42.00 $42.07 $41.62 $41.75 $38.19 971,155
2018-01-11 $41.41 $41.78 $41.26 $41.78 $38.22 639,214
2018-01-10 $41.86 $42.00 $41.21 $41.30 $37.78 501,658
2018-01-09 $41.95 $42.36 $41.89 $41.96 $38.38 730,533
2018-01-08 $41.71 $41.88 $41.42 $41.78 $38.22 576,735
2018-01-05 $41.54 $42.29 $41.50 $41.80 $38.23 1,036,211
2018-01-04 $40.56 $41.64 $40.40 $41.03 $37.53 728,260
2018-01-03 $39.89 $40.54 $39.89 $40.48 $37.03 746,684
2018-01-02 $39.97 $40.13 $39.64 $39.99 $36.58 873,065
2017-12-29 $39.93 $39.96 $39.55 $39.62 $36.24 704,858
2017-12-28 $39.64 $39.80 $39.52 $39.76 $36.37 429,430
2017-12-27 $39.39 $39.70 $39.39 $39.51 $36.14 368,581
2017-12-26 $39.50 $39.72 $39.28 $39.47 $36.10 360,050
2017-12-22 $39.95 $39.96 $39.52 $39.60 $36.22 409,932
2017-12-21 $39.87 $40.00 $39.77 $39.86 $36.46 581,665
2017-12-20 $39.82 $40.03 $39.65 $39.88 $36.48 558,367
2017-12-19 $40.09 $40.19 $39.71 $39.86 $36.46 802,272
2017-12-18 $39.31 $40.19 $39.27 $40.15 $36.73 804,529
2017-12-15 $38.77 $39.33 $38.69 $39.06 $35.73 2,034,797
2017-12-14 $39.54 $39.64 $38.61 $38.67 $35.37 999,865
2017-12-13 $40.04 $40.34 $39.46 $39.58 $36.20 736,866
2017-12-12 $39.39 $39.69 $39.17 $39.63 $36.25 1,141,057
2017-12-11 $39.20 $39.53 $38.99 $39.53 $36.16 552,800
2017-12-08 $39.41 $39.49 $38.86 $39.14 $35.80 754,747
2017-12-07 $39.77 $40.01 $39.09 $39.13 $35.79 1,015,772
2017-12-06 $40.16 $40.23 $39.78 $39.81 $36.41 859,656
2017-12-05 $40.73 $40.73 $40.27 $40.34 $36.90 932,924
2017-12-04 $41.96 $42.09 $40.68 $40.80 $37.15 1,116,549
2017-12-01 $41.49 $41.58 $40.71 $41.53 $37.82 1,058,026
2017-11-30 $41.38 $41.79 $41.29 $41.41 $37.71 1,074,015
2017-11-29 $41.36 $41.91 $41.08 $41.24 $37.55 813,179
2017-11-28 $40.77 $41.46 $40.47 $41.36 $37.66 758,404
2017-11-27 $40.15 $40.63 $40.03 $40.52 $36.90 585,114
2017-11-24 $40.72 $40.87 $39.94 $40.16 $36.57 268,454
2017-11-22 $40.44 $40.77 $40.36 $40.46 $36.84 512,285
2017-11-21 $40.34 $40.61 $40.17 $40.40 $36.79 709,081
2017-11-20 $39.63 $40.10 $39.63 $40.07 $36.49 677,488
2017-11-17 $39.41 $39.73 $39.35 $39.60 $36.06 1,182,543
2017-11-16 $38.97 $39.61 $38.86 $39.46 $35.93 790,380
2017-11-15 $38.46 $38.87 $38.33 $38.72 $35.26 688,403
2017-11-14 $39.00 $39.19 $38.52 $38.84 $35.37 891,592
2017-11-13 $39.33 $39.63 $39.18 $39.21 $35.71 591,614
2017-11-10 $39.84 $39.87 $39.47 $39.56 $36.02 859,290
2017-11-09 $39.24 $39.67 $39.16 $39.44 $35.92 737,295
2017-11-08 $39.40 $39.84 $39.17 $39.62 $36.08 746,818
2017-11-07 $39.43 $39.70 $39.27 $39.51 $35.98 774,679
2017-11-06 $39.31 $39.61 $39.07 $39.45 $35.92 424,005
2017-11-03 $39.41 $39.59 $39.13 $39.21 $35.71 657,191
2017-11-02 $39.49 $39.56 $38.90 $39.37 $35.85 773,548
2017-11-01 $40.30 $40.30 $39.36 $39.49 $35.96 935,769
2017-10-31 $39.96 $40.27 $39.72 $39.80 $36.24 1,124,158
2017-10-30 $39.98 $40.07 $39.49 $39.70 $36.15 858,562
2017-10-27 $41.80 $41.97 $39.98 $40.07 $36.49 1,804,109
2017-10-26 $40.43 $41.95 $40.19 $41.72 $37.99 2,403,355
2017-10-25 $40.02 $40.15 $39.78 $40.10 $36.52 573,540
2017-10-24 $40.25 $40.42 $40.03 $40.21 $36.62 793,536
2017-10-23 $40.71 $40.92 $39.99 $40.08 $36.50 804,870
2017-10-20 $40.55 $40.90 $40.48 $40.59 $36.96 800,098
2017-10-19 $40.54 $40.74 $40.36 $40.47 $36.85 507,212
2017-10-18 $40.77 $41.03 $40.67 $40.85 $37.20 622,511
2017-10-17 $40.62 $40.87 $40.56 $40.71 $37.07 854,131
2017-10-16 $40.60 $40.83 $40.52 $40.65 $37.02 369,101
2017-10-13 $40.92 $40.97 $40.55 $40.64 $37.01 660,680
2017-10-12 $40.65 $40.83 $40.56 $40.59 $36.96 833,412
2017-10-11 $40.60 $40.72 $40.49 $40.69 $37.05 565,846
2017-10-10 $40.56 $40.77 $40.56 $40.65 $37.02 501,833
2017-10-09 $40.50 $40.60 $40.27 $40.41 $36.80 907,583
2017-10-06 $40.44 $40.77 $40.38 $40.46 $36.84 1,562,197
2017-10-05 $40.47 $40.86 $40.30 $40.65 $37.02 686,607
2017-10-04 $40.52 $40.81 $40.25 $40.31 $36.71 594,152
2017-10-03 $40.23 $40.55 $40.13 $40.52 $36.90 619,899
2017-10-02 $39.37 $40.15 $39.22 $40.11 $36.53 1,149,564
2017-09-29 $39.54 $39.69 $39.30 $39.30 $35.79 599,611
2017-09-28 $39.56 $39.66 $39.29 $39.53 $36.00 524,793
2017-09-27 $39.69 $39.90 $39.27 $39.60 $36.06 856,766
2017-09-26 $39.50 $39.85 $39.42 $39.62 $36.08 951,640
2017-09-25 $38.74 $39.56 $38.68 $39.47 $35.94 887,027
2017-09-22 $38.60 $38.95 $38.40 $38.87 $35.40 467,854
2017-09-21 $38.80 $38.82 $38.56 $38.65 $35.20 404,336
2017-09-20 $38.84 $39.04 $38.75 $38.79 $35.32 619,895
2017-09-19 $38.96 $39.11 $38.79 $38.79 $35.32 568,845
2017-09-18 $38.99 $39.00 $38.78 $38.88 $35.41 435,670
2017-09-15 $38.40 $38.80 $38.37 $38.76 $35.30 1,047,202
2017-09-14 $38.13 $38.40 $37.48 $38.37 $34.94 481,225
2017-09-13 $37.94 $38.49 $37.75 $38.31 $34.89 729,141
2017-09-12 $37.65 $38.24 $37.65 $38.07 $34.67 620,129
2017-09-11 $37.17 $37.68 $37.09 $37.58 $34.22 552,355
2017-09-08 $36.69 $36.97 $36.58 $36.85 $33.56 807,567
2017-09-07 $36.94 $36.97 $36.46 $36.79 $33.50 1,013,170
2017-09-06 $37.30 $37.35 $36.77 $36.84 $33.55 1,421,453
2017-09-05 $37.83 $37.92 $37.07 $37.20 $33.88 756,798
2017-09-01 $37.98 $38.14 $37.69 $37.90 $34.51 1,572,551
2017-08-31 $38.31 $38.61 $38.11 $38.57 $34.96 1,262,945
2017-08-30 $37.59 $38.06 $37.45 $37.97 $34.41 535,997
2017-08-29 $37.11 $37.73 $37.10 $37.55 $34.03 598,696
2017-08-28 $37.43 $37.74 $37.36 $37.44 $33.93 856,083
2017-08-25 $37.16 $37.77 $37.02 $37.39 $33.89 867,567
2017-08-24 $36.80 $37.06 $36.38 $36.95 $33.49 1,487,548
2017-08-23 $36.08 $36.83 $36.08 $36.66 $33.23 1,288,538
2017-08-22 $36.21 $36.55 $36.09 $36.36 $32.95 769,030
2017-08-21 $35.87 $36.02 $35.67 $35.93 $32.56 1,114,091
2017-08-18 $36.60 $36.62 $35.95 $35.95 $32.58 1,233,211
2017-08-17 $37.45 $37.66 $36.79 $36.81 $33.36 811,255
2017-08-16 $37.37 $37.77 $37.37 $37.54 $34.02 905,897
2017-08-15 $37.55 $37.62 $37.24 $37.35 $33.85 967,763
2017-08-14 $37.35 $37.61 $37.31 $37.47 $33.96 936,167
2017-08-11 $36.46 $37.17 $36.23 $36.99 $33.53 945,631
2017-08-10 $37.56 $37.72 $36.80 $36.80 $33.35 1,743,880
2017-08-09 $38.44 $38.46 $37.62 $37.91 $34.36 2,046,973
2017-08-08 $37.95 $38.77 $37.95 $38.31 $34.72 2,198,758
2017-08-07 $38.29 $38.29 $37.90 $38.06 $34.49 1,171,737
2017-08-04 $38.43 $38.47 $38.11 $38.20 $34.62 869,384
2017-08-03 $38.57 $38.71 $38.19 $38.27 $34.69 795,569
2017-08-02 $38.71 $38.82 $38.34 $38.48 $34.88 911,341
2017-08-01 $38.62 $38.78 $38.30 $38.69 $35.07 1,187,621
2017-07-31 $38.27 $38.52 $38.04 $38.38 $34.78 740,260
2017-07-28 $38.69 $38.69 $37.95 $38.14 $34.57 656,881
2017-07-27 $39.21 $39.22 $38.49 $38.73 $35.10 822,406
2017-07-26 $39.42 $39.56 $38.94 $39.13 $35.46 674,780
2017-07-25 $39.30 $39.62 $38.82 $39.34 $35.65 1,538,240
2017-07-24 $39.27 $39.44 $38.89 $39.01 $35.36 949,473
2017-07-21 $39.53 $39.66 $38.85 $39.25 $35.57 1,034,847
2017-07-20 $39.89 $39.96 $39.50 $39.62 $35.91 1,272,085
2017-07-19 $39.50 $40.10 $39.49 $39.79 $36.06 1,355,830
2017-07-18 $39.90 $39.90 $38.69 $39.31 $35.63 1,314,547
2017-07-17 $39.68 $40.19 $39.53 $39.93 $36.19 746,477
2017-07-14 $38.99 $39.65 $38.43 $39.63 $35.92 2,058,235
2017-07-13 $39.72 $40.00 $39.45 $39.79 $36.06 1,270,211
2017-07-12 $39.24 $39.72 $39.16 $39.60 $35.89 1,074,132
2017-07-11 $38.88 $39.11 $38.58 $38.93 $35.28 635,184
2017-07-10 $39.02 $39.13 $38.54 $38.74 $35.11 703,005
2017-07-07 $38.33 $39.10 $38.21 $38.99 $35.34 448,287
2017-07-06 $38.58 $38.69 $38.15 $38.20 $34.62 870,120
2017-07-05 $39.42 $39.42 $38.82 $38.82 $35.18 950,553
2017-07-03 $39.22 $39.55 $39.15 $39.35 $35.66 360,555
2017-06-30 $39.00 $39.29 $38.87 $38.88 $35.24 907,375
2017-06-29 $39.43 $39.43 $38.73 $38.98 $35.33 691,303
2017-06-28 $38.73 $39.47 $38.73 $39.20 $35.53 986,973
2017-06-27 $38.92 $38.97 $38.56 $38.63 $35.01 1,543,134
2017-06-26 $38.76 $39.10 $38.61 $38.94 $35.29 833,120
2017-06-23 $38.58 $39.03 $38.46 $38.69 $35.07 1,713,861
2017-06-22 $38.16 $38.67 $38.07 $38.57 $34.96 997,365
2017-06-21 $38.92 $38.92 $38.06 $38.10 $34.53 895,233
2017-06-20 $38.72 $39.16 $38.72 $38.81 $35.17 999,534
2017-06-19 $38.85 $39.05 $38.55 $39.00 $35.35 1,130,492
2017-06-16 $38.17 $38.60 $38.08 $38.59 $34.98 1,625,779
2017-06-15 $37.86 $38.37 $37.85 $38.27 $34.69 899,850
2017-06-14 $38.47 $38.54 $37.99 $38.35 $34.76 929,347
2017-06-13 $38.24 $38.58 $38.10 $38.42 $34.82 1,208,724
2017-06-12 $38.48 $38.91 $37.71 $38.12 $34.55 1,468,469
2017-06-09 $38.72 $39.16 $38.43 $38.64 $35.02 1,148,779
2017-06-08 $38.08 $38.67 $37.80 $38.64 $35.02 1,256,195
2017-06-07 $38.00 $38.31 $37.77 $38.10 $34.53 1,349,161
2017-06-06 $37.31 $37.88 $37.15 $37.83 $34.29 1,611,430
2017-06-05 $37.25 $37.88 $37.23 $37.44 $33.93 1,900,310
2017-06-02 $37.16 $37.42 $36.93 $37.00 $33.53 1,437,297
2017-06-01 $36.85 $37.41 $36.66 $37.27 $33.62 1,688,880
2017-05-31 $36.71 $36.90 $36.07 $36.68 $33.08 1,729,775
2017-05-30 $36.57 $36.88 $36.53 $36.63 $33.04 1,136,376
2017-05-26 $36.85 $36.85 $36.43 $36.69 $33.09 878,512
2017-05-25 $36.96 $37.10 $36.77 $36.86 $33.25 958,900
2017-05-24 $36.59 $36.90 $36.46 $36.70 $33.10 1,016,522
2017-05-23 $37.08 $37.22 $36.39 $36.51 $32.93 1,316,614
2017-05-22 $37.18 $37.38 $36.88 $36.98 $33.35 1,260,986
2017-05-19 $36.19 $37.38 $36.16 $37.09 $33.45 1,599,578
2017-05-18 $36.52 $36.60 $35.96 $35.96 $32.43 1,422,057
2017-05-17 $36.91 $37.19 $36.53 $36.60 $33.01 1,386,257
2017-05-16 $37.71 $37.75 $37.28 $37.41 $33.74 1,002,686
2017-05-15 $37.53 $37.68 $37.33 $37.53 $33.85 1,597,584
2017-05-12 $37.65 $37.78 $37.21 $37.31 $33.65 944,723
2017-05-11 $37.45 $37.87 $37.41 $37.61 $33.92 1,844,379
2017-05-10 $37.46 $37.70 $37.29 $37.56 $33.88 1,513,669
2017-05-09 $38.03 $38.06 $37.38 $37.45 $33.78 1,254,502
2017-05-08 $37.25 $38.16 $37.20 $37.94 $34.22 2,451,950
2017-05-05 $36.95 $37.38 $36.61 $37.28 $33.62 2,433,563
2017-05-04 $37.11 $37.50 $36.72 $36.80 $33.19 1,398,394
2017-05-03 $37.25 $37.48 $36.73 $37.06 $33.43 2,570,528
2017-05-02 $38.15 $38.27 $37.20 $37.48 $33.80 2,595,208
2017-05-01 $38.78 $38.80 $38.03 $38.17 $34.43 2,344,107
2017-04-28 $39.62 $39.90 $38.62 $38.69 $34.90 4,047,131
2017-04-27 $42.30 $42.58 $39.26 $40.86 $36.85 38,407
2017-04-26 $44.75 $45.07 $44.49 $44.58 $40.21 1,633,618
2017-04-25 $44.73 $45.09 $44.66 $44.85 $40.45 975,255
2017-04-24 $44.79 $44.86 $44.12 $44.52 $40.15 2,126,039
2017-04-21 $44.55 $44.60 $44.16 $44.21 $39.87 1,103,776
2017-04-20 $44.32 $44.76 $44.11 $44.64 $40.26 707,563
2017-04-19 $44.38 $44.70 $43.98 $44.14 $39.81 846,117
2017-04-18 $43.68 $44.27 $43.68 $44.14 $39.81 783,070
2017-04-17 $43.77 $43.97 $43.64 $43.89 $39.59 827,047
2017-04-13 $43.86 $44.19 $43.53 $43.60 $39.32 1,138,558
2017-04-12 $44.66 $44.77 $43.89 $43.94 $39.63 742,828
2017-04-11 $44.49 $44.70 $44.02 $44.64 $40.26 692,434
2017-04-10 $44.61 $45.08 $44.48 $44.58 $40.21 946,889
2017-04-07 $44.57 $44.90 $44.52 $44.60 $40.23 806,993
2017-04-06 $44.68 $45.02 $44.39 $44.80 $40.41 937,695
2017-04-05 $45.32 $45.32 $44.47 $44.56 $40.19 1,604,823
2017-04-04 $44.76 $45.22 $44.76 $44.93 $40.52 1,244,432
2017-04-03 $45.91 $45.99 $44.64 $44.96 $40.55 1,301,775
2017-03-31 $45.47 $45.95 $45.08 $45.76 $41.27 1,446,189
2017-03-30 $45.05 $45.76 $45.05 $45.61 $41.14 1,239,376
2017-03-29 $44.63 $45.25 $44.53 $45.09 $40.67 1,315,924
2017-03-28 $43.98 $44.98 $43.93 $44.71 $40.33 1,307,429
2017-03-27 $43.66 $44.30 $43.66 $44.19 $39.86 888,465
2017-03-24 $44.51 $44.85 $44.08 $44.40 $40.05 1,348,361
2017-03-23 $44.02 $44.44 $43.89 $44.35 $40.00 1,187,265
2017-03-22 $43.92 $44.26 $43.75 $44.01 $39.69 1,609,068
2017-03-21 $45.47 $45.66 $43.93 $44.04 $39.72 1,905,480
2017-03-20 $46.02 $46.08 $45.49 $45.50 $41.04 1,171,734
2017-03-17 $46.27 $46.38 $45.90 $46.05 $41.53 1,636,364
2017-03-16 $46.26 $46.61 $46.15 $46.22 $41.69 761,522
2017-03-15 $45.79 $46.14 $45.58 $45.98 $41.47 1,134,726
2017-03-14 $45.33 $45.76 $45.20 $45.58 $41.11 875,940
2017-03-13 $45.46 $45.68 $45.17 $45.53 $41.07 1,884,086
2017-03-10 $45.07 $45.46 $45.07 $45.36 $40.91 1,425,491
2017-03-09 $45.33 $45.53 $45.03 $45.19 $40.60 852,839
2017-03-08 $45.79 $45.97 $45.35 $45.39 $40.78 1,022,138
2017-03-07 $45.83 $46.07 $45.64 $45.66 $41.02 1,076,830
2017-03-06 $46.10 $46.29 $45.93 $46.03 $41.35 842,669
2017-03-03 $46.50 $46.63 $46.19 $46.37 $41.66 882,010
2017-03-02 $46.80 $47.09 $46.46 $46.49 $41.77 1,433,084
2017-03-01 $45.85 $47.03 $45.58 $46.99 $42.21 1,907,425
2017-02-28 $46.09 $46.43 $45.76 $46.08 $41.40 1,867,312
2017-02-27 $46.36 $46.86 $46.13 $46.24 $41.54 915,849
2017-02-24 $45.73 $46.41 $45.50 $46.41 $41.69 719,997
2017-02-23 $46.66 $46.86 $46.21 $46.30 $41.59 848,206
2017-02-22 $46.50 $46.77 $46.17 $46.52 $41.79 1,130,038
2017-02-21 $46.47 $46.89 $46.22 $46.76 $42.01 843,730
2017-02-17 $46.09 $46.41 $45.55 $46.41 $41.69 1,994,860
2017-02-16 $46.33 $46.39 $45.94 $46.29 $41.59 687,302
2017-02-15 $46.23 $46.51 $45.65 $46.25 $41.55 1,739,830
2017-02-14 $46.54 $46.74 $46.21 $46.66 $41.92 908,894
2017-02-13 $46.71 $46.98 $46.47 $46.74 $41.99 556,802
2017-02-10 $46.83 $46.87 $46.26 $46.66 $41.92 570,999
2017-02-09 $46.80 $47.19 $46.63 $46.70 $41.95 756,948
2017-02-08 $46.42 $46.89 $46.13 $46.64 $41.90 1,058,713
2017-02-07 $46.76 $46.80 $46.12 $46.49 $41.77 982,273
2017-02-06 $46.88 $47.05 $46.58 $46.73 $41.98 855,663
2017-02-03 $46.79 $47.10 $46.67 $47.08 $42.30 836,000
2017-02-02 $46.27 $46.60 $45.98 $46.44 $41.72 844,679
2017-02-01 $46.77 $46.95 $46.00 $46.33 $41.62 767,906
2017-01-31 $46.46 $46.64 $45.77 $46.44 $41.72 780,894
2017-01-30 $45.79 $46.47 $45.57 $46.47 $41.75 1,055,123
2017-01-27 $46.44 $47.23 $46.44 $46.88 $42.12 1,140,291
2017-01-26 $48.00 $48.20 $45.92 $46.33 $41.62 1,714,697
2017-01-25 $47.52 $47.87 $47.37 $47.61 $42.77 1,095,866
2017-01-24 $46.93 $47.50 $46.73 $47.26 $42.46 1,531,160
2017-01-23 $47.01 $47.14 $46.08 $46.60 $41.86 931,512
2017-01-20 $47.09 $47.54 $47.06 $47.20 $42.40 741,655
2017-01-19 $47.18 $47.45 $46.81 $46.97 $42.20 497,160
2017-01-18 $46.80 $47.24 $46.44 $47.09 $42.30 604,557
2017-01-17 $46.99 $47.16 $46.40 $46.52 $41.79 680,120
2017-01-13 $46.87 $47.43 $46.85 $47.18 $42.39 578,168
2017-01-12 $46.90 $46.97 $46.12 $46.79 $42.04 997,750
2017-01-11 $47.10 $47.14 $46.66 $46.95 $42.18 1,474,325
2017-01-10 $46.86 $47.47 $46.84 $46.97 $42.20 1,281,119
2017-01-09 $47.37 $47.51 $46.81 $46.84 $42.08 572,750
2017-01-06 $47.26 $47.66 $46.65 $47.58 $42.74 912,903
2017-01-05 $47.30 $47.69 $46.75 $47.13 $42.34 1,549,692
2017-01-04 $46.92 $47.60 $46.90 $47.32 $42.51 1,927,084
2017-01-03 $48.00 $48.13 $46.93 $47.23 $42.43 978,817
2016-12-30 $48.19 $48.19 $47.48 $47.61 $42.77 349,826
2016-12-29 $47.91 $48.34 $47.69 $47.98 $43.10 365,997
2016-12-28 $48.57 $48.66 $47.79 $47.85 $42.99 357,191
2016-12-27 $48.09 $48.50 $47.98 $48.38 $43.46 247,210
2016-12-23 $48.15 $48.31 $47.90 $48.07 $43.18 282,363
2016-12-22 $48.85 $48.94 $47.82 $48.14 $43.25 688,831
2016-12-21 $48.78 $49.19 $48.47 $48.84 $43.88 1,177,311
2016-12-20 $48.49 $49.01 $48.23 $48.69 $43.74 941,797
2016-12-19 $47.97 $48.49 $47.56 $48.37 $43.45 922,187
2016-12-16 $48.20 $48.72 $47.90 $48.01 $43.13 1,678,620
2016-12-15 $47.75 $48.57 $47.35 $48.02 $43.14 1,775,104
2016-12-14 $48.46 $48.71 $47.37 $47.70 $42.85 1,137,668
2016-12-13 $49.89 $51.50 $48.19 $48.70 $43.75 2,072,174
2016-12-12 $47.70 $48.04 $47.22 $47.56 $42.73 540,240
2016-12-09 $48.16 $48.37 $47.83 $47.97 $43.10 622,337
2016-12-08 $47.71 $48.43 $47.57 $48.15 $43.26 768,587
2016-12-07 $46.72 $47.46 $46.70 $47.39 $42.57 983,836
2016-12-06 $45.80 $47.03 $45.79 $46.69 $41.95 1,152,151
2016-12-05 $45.63 $45.94 $45.54 $45.83 $41.17 1,021,176
2016-12-02 $45.66 $45.70 $45.23 $45.28 $40.68 846,031
2016-12-01 $46.01 $46.31 $45.52 $45.69 $40.89 780,715
2016-11-30 $46.47 $46.47 $45.89 $45.89 $41.07 788,694
2016-11-29 $45.99 $46.46 $45.94 $46.09 $41.25 703,808
2016-11-28 $46.10 $46.55 $46.07 $46.09 $41.25 638,376
2016-11-25 $46.19 $46.58 $45.99 $46.55 $41.66 306,061
2016-11-23 $46.01 $46.35 $45.90 $46.19 $41.34 545,623
2016-11-22 $45.68 $46.26 $45.44 $46.16 $41.31 1,221,612
2016-11-21 $45.39 $45.55 $44.95 $45.39 $40.62 942,466
2016-11-18 $45.00 $45.31 $44.68 $45.14 $40.40 651,828
2016-11-17 $44.99 $45.34 $44.80 $45.08 $40.35 580,995
2016-11-16 $44.66 $45.04 $44.31 $44.93 $40.21 638,432
2016-11-15 $44.39 $45.08 $44.10 $44.77 $40.07 940,832
2016-11-14 $43.87 $44.46 $43.50 $44.31 $39.66 853,903
2016-11-11 $43.31 $43.78 $43.09 $43.76 $39.17 999,058
2016-11-10 $43.69 $44.00 $43.17 $43.52 $38.95 1,556,176
2016-11-09 $42.11 $43.51 $41.73 $43.31 $38.76 950,306
2016-11-08 $42.52 $42.62 $41.98 $42.54 $38.07 774,140
2016-11-07 $42.29 $42.82 $42.29 $42.77 $38.28 1,098,737
2016-11-04 $41.07 $41.77 $40.80 $41.52 $37.16 900,875
2016-11-03 $41.27 $41.41 $40.97 $41.12 $36.80 972,059
2016-11-02 $41.57 $41.87 $41.16 $41.26 $36.93 837,956
2016-11-01 $42.18 $42.42 $41.37 $41.68 $37.30 1,028,243
2016-10-31 $41.59 $42.07 $41.43 $41.95 $37.55 1,056,405
2016-10-28 $42.10 $42.57 $41.49 $41.58 $37.21 1,489,881
2016-10-27 $42.49 $42.83 $41.95 $42.14 $37.72 855,849
2016-10-26 $42.08 $42.68 $42.08 $42.29 $37.85 1,089,483
2016-10-25 $42.61 $42.68 $42.14 $42.41 $37.96 899,583
2016-10-24 $42.72 $42.72 $42.27 $42.59 $38.12 565,370
2016-10-21 $42.37 $42.38 $41.94 $42.01 $37.60 743,781
2016-10-20 $41.90 $41.93 $41.50 $41.82 $37.43 650,336
2016-10-19 $42.01 $42.22 $41.72 $42.06 $37.64 599,027
2016-10-18 $42.13 $42.17 $41.50 $41.83 $37.44 860,581
2016-10-17 $41.35 $42.12 $41.29 $41.56 $37.20 890,339
2016-10-14 $41.46 $41.73 $41.23 $41.30 $36.96 618,066
2016-10-13 $41.28 $41.34 $40.76 $41.19 $36.87 634,673
2016-10-12 $41.90 $41.91 $41.53 $41.76 $37.38 670,937
2016-10-11 $42.40 $42.40 $41.68 $41.79 $37.40 844,713
2016-10-10 $42.99 $43.32 $42.51 $42.53 $38.07 576,416
2016-10-07 $42.59 $42.69 $42.09 $42.59 $38.12 976,030
2016-10-06 $42.83 $42.96 $42.24 $42.58 $38.11 882,264
2016-10-05 $42.33 $43.07 $42.04 $42.84 $38.34 1,515,954
2016-10-04 $41.97 $42.93 $41.63 $42.13 $37.71 1,766,632
2016-10-03 $40.98 $41.24 $40.49 $40.50 $36.25 1,120,145
2016-09-30 $40.99 $41.21 $40.75 $41.06 $36.75 813,122
2016-09-29 $40.88 $40.98 $40.25 $40.59 $36.33 823,580
2016-09-28 $40.75 $41.03 $40.51 $40.75 $36.47 1,250,565
2016-09-27 $40.10 $40.53 $39.98 $40.48 $36.23 1,026,769
2016-09-26 $40.29 $40.43 $39.94 $40.10 $35.89 1,053,507
2016-09-23 $41.35 $41.37 $40.44 $40.45 $36.20 983,416
2016-09-22 $41.09 $41.62 $41.04 $41.48 $37.13 1,623,142
2016-09-21 $40.60 $40.97 $40.50 $40.89 $36.60 860,486
2016-09-20 $40.36 $41.08 $40.10 $40.33 $36.10 2,324,198
2016-09-19 $42.13 $42.87 $41.54 $41.89 $37.49 3,171,512
2016-09-16 $39.60 $39.60 $39.05 $39.21 $35.09 1,266,732
2016-09-15 $39.25 $39.82 $39.24 $39.69 $35.52 1,823,908
2016-09-14 $39.44 $39.51 $39.07 $39.20 $35.08 1,193,565
2016-09-13 $40.00 $40.24 $39.39 $39.48 $35.34 1,265,496
2016-09-12 $39.63 $40.43 $39.56 $40.33 $36.10 761,613
2016-09-09 $40.98 $41.28 $40.05 $40.05 $35.85 1,222,901
2016-09-08 $41.55 $41.58 $41.25 $41.37 $37.03 794,725
2016-09-07 $41.38 $41.64 $41.25 $41.63 $37.26 707,132
2016-09-06 $41.74 $41.90 $41.36 $41.47 $37.12 574,042
2016-09-02 $41.71 $41.86 $41.40 $41.82 $37.43 734,766
2016-09-01 $41.73 $41.93 $41.34 $41.71 $37.18 841,187
2016-08-31 $41.89 $42.04 $41.42 $41.68 $37.15 968,942
2016-08-30 $41.86 $42.33 $41.83 $42.06 $37.49 678,932
2016-08-29 $41.55 $42.09 $41.55 $41.95 $37.39 762,797
2016-08-26 $41.85 $42.09 $41.32 $41.56 $37.05 1,164,211
2016-08-25 $41.46 $41.87 $41.31 $41.76 $37.22 885,227
2016-08-24 $41.44 $41.67 $41.23 $41.65 $37.13 838,529
2016-08-23 $41.77 $41.98 $41.50 $41.54 $37.03 581,081
2016-08-22 $41.33 $41.51 $41.02 $41.50 $36.99 654,856
2016-08-19 $41.13 $41.55 $41.02 $41.50 $36.99 877,655
2016-08-18 $41.01 $41.41 $40.87 $41.28 $36.80 634,059
2016-08-17 $41.31 $41.41 $40.91 $41.00 $36.55 733,486
2016-08-16 $41.75 $41.98 $41.34 $41.37 $36.88 649,777
2016-08-15 $41.74 $42.22 $41.57 $41.83 $37.29 597,192
2016-08-12 $41.30 $41.99 $41.30 $41.60 $37.08 907,615
2016-08-11 $41.04 $41.42 $40.68 $41.30 $36.81 1,368,561
2016-08-10 $40.65 $41.73 $40.40 $40.99 $36.54 1,226,466
2016-08-09 $41.24 $41.57 $41.08 $41.48 $36.97 729,308
2016-08-08 $40.77 $41.27 $40.56 $41.24 $36.76 1,139,210
2016-08-05 $40.32 $40.69 $40.28 $40.67 $36.25 1,658,101
2016-08-04 $40.46 $40.66 $40.01 $40.14 $35.78 788,282
2016-08-03 $39.96 $40.56 $39.95 $40.51 $36.11 1,220,731
2016-08-02 $40.99 $41.06 $39.72 $39.95 $35.61 1,263,760
2016-08-01 $41.04 $41.34 $40.90 $41.02 $36.56 1,264,687
2016-07-29 $41.09 $41.25 $40.76 $41.10 $36.64 673,483
2016-07-28 $40.75 $41.20 $40.67 $41.09 $36.63 551,472
2016-07-27 $41.06 $41.34 $40.76 $40.84 $36.40 551,458
2016-07-26 $40.56 $41.04 $40.47 $40.96 $36.51 729,889
2016-07-25 $40.85 $41.05 $40.47 $40.48 $36.08 1,281,858
2016-07-22 $40.69 $40.97 $40.37 $40.83 $36.40 620,487
2016-07-21 $40.84 $41.20 $40.63 $40.77 $36.34 743,788
2016-07-20 $40.61 $41.19 $40.33 $40.79 $36.36 573,399
2016-07-19 $40.27 $40.45 $40.13 $40.40 $36.01 632,604
2016-07-18 $40.35 $40.50 $40.23 $40.35 $35.97 958,578
2016-07-15 $40.18 $40.47 $40.02 $40.40 $36.01 919,362
2016-07-14 $39.91 $40.20 $39.57 $40.08 $35.73 1,935,164
2016-07-13 $39.93 $39.99 $39.43 $39.61 $35.31 1,293,227
2016-07-12 $39.03 $39.88 $38.60 $39.66 $35.35 3,195,910
2016-07-11 $39.62 $41.00 $38.40 $38.80 $34.59 4,400,193
2016-07-08 $40.39 $41.26 $40.39 $41.25 $36.77 1,091,894
2016-07-07 $39.36 $40.06 $39.36 $39.95 $35.61 965,247
2016-07-06 $38.86 $39.23 $38.16 $39.20 $34.94 1,268,938
2016-07-05 $39.91 $39.99 $39.04 $39.23 $34.97 981,344
2016-07-01 $40.48 $40.79 $40.18 $40.27 $35.90 530,969
2016-06-30 $39.86 $40.53 $39.63 $40.51 $36.11 1,337,167
2016-06-29 $40.11 $40.50 $39.40 $39.73 $35.42 704,629
2016-06-28 $39.34 $40.22 $39.18 $39.68 $35.37 1,018,815
2016-06-27 $40.38 $40.44 $38.83 $38.92 $34.69 1,228,405
2016-06-24 $41.49 $42.09 $40.77 $40.89 $36.45 1,296,104
2016-06-23 $43.40 $43.44 $43.04 $43.29 $38.59 676,615
2016-06-22 $43.01 $43.43 $42.86 $42.86 $38.21 681,851
2016-06-21 $42.85 $43.33 $42.49 $43.05 $38.37 1,000,767
2016-06-20 $42.37 $42.98 $42.15 $42.81 $38.16 1,097,931
2016-06-17 $41.82 $41.88 $41.44 $41.80 $37.26 1,502,829
2016-06-16 $41.63 $42.05 $41.30 $41.98 $37.42 513,010
2016-06-15 $42.18 $42.42 $41.88 $41.98 $37.42 635,288
2016-06-14 $41.56 $42.01 $41.42 $41.90 $37.35 849,636
2016-06-13 $41.95 $42.27 $41.71 $41.73 $37.20 1,047,842
2016-06-10 $42.32 $42.53 $42.08 $42.22 $37.63 672,549
2016-06-09 $42.23 $42.77 $42.08 $42.77 $38.12 657,114
2016-06-08 $42.42 $42.60 $42.14 $42.48 $37.87 996,530
2016-06-07 $41.85 $42.37 $41.63 $42.28 $37.69 1,224,649
2016-06-06 $41.08 $41.29 $40.83 $41.23 $36.75 701,417
2016-06-03 $41.33 $41.41 $40.80 $41.07 $36.61 644,015
2016-06-02 $41.26 $41.59 $41.06 $41.49 $36.83 803,729
2016-06-01 $40.82 $41.35 $40.48 $41.31 $36.67 850,037
2016-05-31 $40.73 $41.10 $40.68 $41.03 $36.42 1,357,352
2016-05-27 $40.55 $40.86 $40.24 $40.63 $36.07 700,114
2016-05-26 $40.21 $40.52 $40.16 $40.45 $35.91 1,068,712
2016-05-25 $40.35 $40.51 $39.96 $40.11 $35.61 1,262,671
2016-05-24 $39.57 $40.02 $39.32 $40.01 $35.52 1,439,824
2016-05-23 $39.13 $39.45 $38.97 $39.27 $34.86 1,416,799
2016-05-20 $39.15 $39.87 $39.12 $39.25 $34.84 1,552,069
2016-05-19 $38.93 $39.24 $38.65 $38.99 $34.61 942,053
2016-05-18 $39.02 $39.74 $39.02 $39.29 $34.88 715,678
2016-05-17 $39.35 $39.75 $39.09 $39.20 $34.80 1,009,285
2016-05-16 $38.92 $39.76 $38.92 $39.43 $35.00 1,198,168
2016-05-13 $38.89 $39.25 $38.74 $38.92 $34.55 1,058,681
2016-05-12 $39.75 $39.75 $38.35 $38.95 $34.58 1,569,602
2016-05-11 $39.73 $40.07 $39.47 $39.50 $35.06 973,377
2016-05-10 $39.07 $39.81 $39.00 $39.79 $35.32 1,599,143
2016-05-09 $39.63 $39.72 $39.01 $39.04 $34.66 1,504,150
2016-05-06 $39.41 $39.72 $39.10 $39.40 $34.98 1,307,189
2016-05-05 $39.97 $40.13 $39.43 $39.47 $35.04 868,819
2016-05-04 $39.80 $40.50 $39.75 $39.85 $35.38 1,228,849
2016-05-03 $39.91 $40.13 $39.62 $39.97 $35.48 1,038,200
2016-05-02 $40.24 $40.47 $39.52 $40.29 $35.77 1,698,875
2016-04-29 $41.40 $41.50 $40.30 $41.12 $36.50 1,357,202
2016-04-28 $44.24 $44.44 $41.81 $41.90 $37.20 2,314,543
2016-04-27 $44.27 $44.66 $44.11 $44.66 $39.65 623,978
2016-04-26 $43.87 $44.66 $43.57 $44.39 $39.41 851,983
2016-04-25 $43.68 $43.80 $43.41 $43.63 $38.73 452,370
2016-04-22 $43.73 $44.29 $43.61 $43.85 $38.93 661,181
2016-04-21 $44.27 $44.40 $43.85 $43.92 $38.99 339,650
2016-04-20 $44.16 $44.51 $43.97 $44.28 $39.31 545,915
2016-04-19 $44.79 $44.87 $44.01 $44.21 $39.25 837,406
2016-04-18 $44.59 $44.74 $44.29 $44.55 $39.55 513,746
2016-04-15 $44.07 $44.73 $44.07 $44.67 $39.65 1,234,615
2016-04-14 $44.62 $44.68 $44.04 $44.35 $39.37 616,983
2016-04-13 $44.15 $44.76 $43.85 $44.75 $39.73 503,060
2016-04-12 $43.74 $44.12 $43.38 $43.90 $38.97 523,138
2016-04-11 $43.63 $44.18 $43.16 $43.54 $38.65 386,182
2016-04-08 $43.76 $44.01 $43.41 $43.48 $38.60 365,218
2016-04-07 $43.79 $44.00 $43.13 $43.35 $38.48 442,621
2016-04-06 $43.55 $44.18 $43.43 $44.09 $39.14 559,812
2016-04-05 $43.69 $43.91 $43.55 $43.59 $38.70 708,104
2016-04-04 $44.75 $44.77 $43.95 $44.07 $39.12 546,968
2016-04-01 $43.95 $44.90 $43.63 $44.80 $39.77 852,066
2016-03-31 $44.24 $44.45 $44.16 $44.30 $39.33 713,312
2016-03-30 $44.51 $44.59 $44.07 $44.24 $39.27 813,720
2016-03-29 $43.68 $44.53 $43.45 $44.36 $39.38 1,328,688
2016-03-28 $44.22 $44.22 $43.83 $43.92 $38.99 311,275
2016-03-24 $44.07 $44.17 $43.74 $44.02 $39.08 859,700
2016-03-23 $44.63 $44.63 $44.26 $44.39 $39.41 746,922
2016-03-22 $43.96 $44.95 $43.85 $44.73 $39.71 1,267,887
2016-03-21 $43.85 $44.09 $43.60 $44.00 $39.06 518,045
2016-03-18 $43.34 $44.18 $43.26 $43.88 $38.95 783,495
2016-03-17 $43.10 $43.54 $42.82 $43.34 $38.47 691,878
2016-03-16 $42.65 $43.32 $42.35 $43.20 $38.35 692,484
2016-03-15 $42.73 $43.00 $42.41 $42.70 $37.91 438,468
2016-03-14 $43.18 $43.39 $42.93 $43.00 $38.17 413,252
2016-03-11 $42.94 $43.50 $42.82 $43.41 $38.54 670,141
2016-03-10 $42.93 $43.11 $42.03 $42.43 $37.67 478,698
2016-03-09 $42.60 $42.99 $42.32 $42.75 $37.95 734,634
2016-03-08 $42.88 $42.90 $42.11 $42.49 $37.72 680,338
2016-03-07 $42.51 $43.15 $42.51 $43.12 $38.28 669,605
2016-03-04 $42.48 $42.88 $42.27 $42.81 $38.00 576,899
2016-03-03 $41.97 $42.57 $41.82 $42.53 $37.75 665,443
2016-03-02 $41.82 $42.32 $41.70 $41.94 $37.23 597,469
2016-03-01 $41.36 $42.26 $41.22 $41.80 $37.11 884,131
2016-02-29 $41.41 $41.77 $41.14 $41.15 $36.53 675,271
2016-02-26 $41.29 $41.66 $41.12 $41.44 $36.79 572,573
2016-02-25 $41.23 $41.36 $40.76 $41.28 $36.50 783,684
2016-02-24 $40.34 $41.25 $40.29 $41.22 $36.44 863,419
2016-02-23 $41.36 $41.56 $41.05 $41.06 $36.30 813,169
2016-02-22 $41.75 $41.92 $41.27 $41.64 $36.81 612,023
2016-02-19 $41.07 $41.28 $40.64 $41.28 $36.50 809,079
2016-02-18 $41.07 $42.29 $40.81 $41.36 $36.57 1,332,312
2016-02-17 $40.16 $40.91 $39.93 $40.77 $36.04 906,804
2016-02-16 $39.27 $40.09 $39.23 $40.02 $35.38 1,070,078
2016-02-12 $38.44 $39.19 $38.28 $39.00 $34.48 835,317
2016-02-11 $38.60 $38.73 $38.03 $38.22 $33.79 1,523,228
2016-02-10 $39.22 $39.84 $39.12 $39.19 $34.65 883,045
2016-02-09 $38.85 $39.57 $38.66 $38.87 $34.36 1,742,828
2016-02-08 $39.50 $39.73 $38.65 $39.37 $34.81 1,437,263
2016-02-05 $40.44 $40.80 $39.95 $40.12 $35.47 1,626,888
2016-02-04 $39.24 $40.69 $39.19 $40.44 $35.75 1,084,940
2016-02-03 $39.59 $39.65 $38.71 $39.51 $34.93 2,407,214
2016-02-02 $39.89 $40.04 $39.19 $39.45 $34.88 1,337,378
2016-02-01 $39.47 $40.76 $39.38 $40.50 $35.81 1,588,012
2016-01-29 $38.81 $39.99 $38.81 $39.92 $35.29 1,985,770
2016-01-28 $37.45 $39.25 $37.10 $38.82 $34.32 1,868,162
2016-01-27 $39.63 $39.98 $39.15 $39.35 $34.79 1,352,622
2016-01-26 $39.24 $39.93 $39.15 $39.86 $35.24 1,355,305
2016-01-25 $39.05 $39.20 $38.76 $38.84 $34.34 1,445,483
2016-01-22 $38.76 $39.61 $38.64 $39.11 $34.58 1,739,421
2016-01-21 $38.08 $38.28 $37.57 $37.78 $33.40 1,896,643
2016-01-20 $37.36 $38.27 $37.21 $38.00 $33.60 1,956,651
2016-01-19 $38.73 $38.79 $37.79 $38.03 $33.62 1,729,403
2016-01-15 $37.77 $38.38 $37.77 $38.33 $33.89 1,805,288
2016-01-14 $38.44 $39.22 $38.25 $38.91 $34.40 1,470,564
2016-01-13 $39.18 $39.54 $38.29 $38.37 $33.92 2,006,373
2016-01-12 $39.49 $39.49 $38.13 $39.08 $34.55 1,497,941
2016-01-11 $38.45 $39.24 $38.38 $39.01 $34.49 1,622,345
2016-01-08 $39.75 $39.82 $38.23 $38.34 $33.90 1,512,189
2016-01-07 $39.70 $40.26 $39.36 $39.51 $34.93 1,161,554
2016-01-06 $41.13 $41.51 $40.46 $40.51 $35.81 1,178,243
2016-01-05 $42.33 $42.75 $41.84 $41.95 $37.09 874,144
2016-01-04 $42.10 $42.34 $41.68 $42.32 $37.41 1,223,350
2015-12-31 $43.54 $43.64 $42.83 $42.84 $37.87 813,537
2015-12-30 $44.04 $44.26 $43.75 $43.75 $38.68 476,996
2015-12-29 $44.12 $44.36 $43.86 $44.06 $38.95 584,387
2015-12-28 $44.20 $44.24 $43.45 $43.90 $38.81 499,995
2015-12-24 $44.18 $44.54 $44.00 $44.40 $39.25 437,763
2015-12-23 $43.93 $44.28 $43.80 $44.20 $39.08 1,262,286
2015-12-22 $43.59 $44.20 $43.36 $43.63 $38.57 790,581
2015-12-21 $43.51 $43.85 $43.10 $43.44 $38.40 1,135,261
2015-12-18 $43.67 $43.68 $43.01 $43.11 $38.11 1,642,995
2015-12-17 $44.86 $44.88 $43.80 $43.81 $38.73 708,278
2015-12-16 $44.90 $45.12 $44.28 $44.74 $39.55 601,941
2015-12-15 $44.10 $44.95 $44.10 $44.60 $39.43 1,102,137
2015-12-14 $44.40 $44.41 $43.48 $43.78 $38.71 1,419,934
2015-12-11 $43.60 $44.67 $43.59 $44.32 $39.18 1,166,021
2015-12-10 $43.97 $44.49 $43.66 $44.12 $39.01 696,572
2015-12-09 $44.56 $45.05 $43.86 $44.00 $38.90 748,389
2015-12-08 $44.43 $44.92 $44.25 $44.65 $39.47 853,155
2015-12-07 $45.59 $45.59 $44.74 $45.04 $39.82 941,956
2015-12-04 $44.64 $45.62 $44.45 $45.61 $40.32 803,807
2015-12-03 $45.55 $45.57 $44.37 $44.64 $39.47 1,027,705
2015-12-02 $45.76 $45.96 $45.17 $45.21 $39.97 726,093
2015-12-01 $45.52 $45.85 $45.20 $45.80 $40.49 1,239,566
2015-11-30 $45.66 $45.73 $45.18 $45.32 $40.07 1,034,624
2015-11-27 $45.11 $45.70 $44.80 $45.52 $40.24 305,750
2015-11-25 $45.10 $45.56 $45.08 $45.23 $39.84 563,687
2015-11-24 $45.28 $45.42 $44.82 $45.17 $39.79 1,334,025
2015-11-23 $45.48 $45.86 $45.26 $45.63 $40.19 705,456
2015-11-20 $46.05 $46.16 $45.54 $45.60 $40.16 935,549
2015-11-19 $45.61 $46.02 $45.35 $45.82 $40.36 755,531
2015-11-18 $45.09 $45.64 $44.75 $45.60 $40.16 893,212
2015-11-17 $45.11 $45.28 $44.64 $44.90 $39.55 837,179
2015-11-16 $44.28 $45.06 $44.28 $45.03 $39.66 615,463
2015-11-13 $44.52 $44.83 $44.26 $44.42 $39.13 790,753
2015-11-12 $45.82 $45.82 $44.65 $44.69 $39.36 1,197,808
2015-11-11 $46.20 $46.49 $46.00 $46.23 $40.72 564,868
2015-11-10 $46.08 $46.38 $45.55 $46.07 $40.58 1,008,937
2015-11-09 $46.60 $46.86 $45.84 $46.29 $40.77 721,343
2015-11-06 $46.20 $46.95 $46.09 $46.95 $41.35 1,387,428
2015-11-05 $46.31 $46.59 $46.16 $46.31 $40.79 1,268,454
2015-11-04 $45.37 $46.40 $45.20 $46.40 $40.87 1,400,965
2015-11-03 $45.47 $45.69 $45.24 $45.25 $39.86 2,147,771
2015-11-02 $45.45 $45.70 $44.98 $45.55 $40.12 1,345,242
2015-10-30 $45.43 $45.69 $44.61 $45.43 $40.01 1,529,015
2015-10-29 $46.14 $46.22 $44.54 $44.81 $39.47 1,469,557
2015-10-28 $45.16 $45.48 $44.10 $45.04 $39.67 1,946,646
2015-10-27 $45.59 $46.01 $45.19 $45.86 $40.39 997,937
2015-10-26 $45.93 $46.11 $45.46 $45.81 $40.35 767,830
2015-10-23 $45.96 $46.13 $45.57 $46.12 $40.62 652,724
2015-10-22 $45.48 $45.76 $45.04 $45.68 $40.24 779,490
2015-10-21 $45.19 $45.61 $44.91 $44.92 $39.57 785,682
2015-10-20 $44.83 $45.10 $44.74 $45.00 $39.64 891,400
2015-10-19 $44.90 $45.14 $44.67 $44.86 $39.51 1,217,994
2015-10-16 $45.11 $45.72 $44.80 $44.98 $39.62 1,038,475
2015-10-15 $45.69 $45.80 $44.85 $45.18 $39.79 1,072,769
2015-10-14 $45.37 $46.36 $44.99 $45.69 $40.24 1,013,117
2015-10-13 $45.04 $45.70 $44.88 $45.30 $39.90 912,542
2015-10-12 $45.31 $45.46 $44.88 $45.27 $39.87 741,124
2015-10-09 $45.70 $46.05 $45.03 $45.26 $39.87 1,017,787
2015-10-08 $45.21 $45.91 $44.84 $45.76 $40.31 574,854
2015-10-07 $44.83 $45.67 $44.73 $45.22 $39.83 903,233
2015-10-06 $44.82 $45.25 $44.45 $44.59 $39.27 1,194,907
2015-10-05 $43.99 $44.78 $43.63 $44.76 $39.42 829,611
2015-10-02 $41.98 $43.50 $41.94 $43.50 $38.31 792,902
2015-10-01 $42.62 $42.97 $41.77 $42.56 $37.49 1,260,295
2015-09-30 $41.50 $42.77 $41.50 $42.68 $37.59 1,408,424
2015-09-29 $40.52 $41.03 $40.21 $40.94 $36.06 949,801
2015-09-28 $41.04 $41.20 $40.43 $40.56 $35.73 927,237
2015-09-25 $41.47 $41.81 $41.06 $41.36 $36.43 704,531
2015-09-24 $40.70 $41.29 $40.37 $41.07 $36.17 723,727
2015-09-23 $41.39 $41.54 $40.94 $41.16 $36.25 616,380
2015-09-22 $41.72 $41.88 $41.30 $41.49 $36.54 752,060
2015-09-21 $42.43 $43.02 $42.32 $42.50 $37.43 863,226
2015-09-18 $42.85 $42.96 $42.02 $42.14 $37.12 1,679,921
2015-09-17 $44.00 $44.16 $43.33 $43.49 $38.31 867,244
2015-09-16 $43.73 $44.30 $43.68 $44.00 $38.76 941,188
2015-09-15 $42.93 $43.89 $42.82 $43.88 $38.65 1,355,206
2015-09-14 $42.90 $42.98 $42.52 $42.66 $37.57 544,846
2015-09-11 $42.49 $43.14 $42.36 $42.90 $37.79 720,447
2015-09-10 $42.03 $42.94 $41.73 $42.58 $37.50 1,016,365
2015-09-09 $43.01 $43.23 $41.99 $42.07 $37.06 1,035,235
2015-09-08 $41.99 $42.52 $41.66 $42.51 $37.44 1,093,867
2015-09-04 $41.25 $41.50 $40.91 $41.19 $36.28 925,884
2015-09-03 $41.41 $42.22 $41.32 $41.77 $36.64 703,881
2015-09-02 $41.43 $41.64 $40.78 $41.19 $36.13 1,316,936
2015-09-01 $41.56 $41.83 $40.77 $40.95 $35.92 782,660
2015-08-31 $42.14 $42.91 $41.75 $42.40 $37.19 864,797
2015-08-28 $41.92 $42.76 $41.61 $42.26 $37.07 1,036,290
2015-08-27 $41.09 $41.96 $40.98 $41.95 $36.80 974,471
2015-08-26 $39.59 $40.89 $38.90 $40.64 $35.65 1,535,283
2015-08-25 $40.33 $40.33 $38.61 $38.63 $33.89 1,597,038
2015-08-24 $37.99 $40.63 $36.42 $38.86 $34.09 1,536,574
2015-08-21 $41.34 $41.72 $40.38 $40.40 $35.44 1,533,748
2015-08-20 $42.29 $42.60 $41.62 $41.62 $36.51 1,124,870
2015-08-19 $42.82 $43.15 $42.23 $42.64 $37.40 1,029,706
2015-08-18 $43.53 $43.53 $42.70 $42.77 $37.52 792,784
2015-08-17 $42.92 $43.67 $42.63 $43.62 $38.26 1,052,490
2015-08-14 $43.00 $43.08 $42.61 $43.01 $37.73 895,262
2015-08-13 $43.11 $43.41 $42.65 $42.67 $37.43 1,091,299
2015-08-12 $42.90 $43.40 $42.04 $43.04 $37.75 1,245,934
2015-08-11 $43.61 $44.16 $43.19 $43.40 $38.07 857,416
2015-08-10 $43.72 $44.29 $43.48 $44.04 $38.63 905,874
2015-08-07 $43.19 $43.68 $43.14 $43.23 $37.92 1,127,741
2015-08-06 $44.33 $44.64 $42.94 $43.38 $38.05 1,649,158
2015-08-05 $42.28 $44.28 $41.83 $43.85 $38.46 2,750,657
2015-08-04 $41.32 $41.83 $40.93 $41.38 $36.30 1,290,108
2015-08-03 $41.69 $41.92 $41.22 $41.39 $36.31 1,076,046
2015-07-31 $41.90 $42.24 $41.59 $41.73 $36.60 743,297
2015-07-30 $41.41 $41.83 $41.32 $41.64 $36.53 718,513
2015-07-29 $40.74 $41.61 $40.67 $41.56 $36.46 885,518
2015-07-28 $39.78 $40.98 $39.58 $40.72 $35.72 1,216,976
2015-07-27 $39.36 $39.63 $38.90 $39.52 $34.67 678,278
2015-07-24 $40.24 $40.51 $39.59 $39.60 $34.74 663,972
2015-07-23 $39.83 $40.70 $39.77 $40.32 $35.37 917,272
2015-07-22 $39.82 $39.90 $39.46 $39.74 $34.86 1,590,362
2015-07-21 $40.40 $40.71 $40.08 $40.17 $35.24 893,431
2015-07-20 $40.67 $40.72 $40.34 $40.47 $35.50 708,216
2015-07-17 $40.50 $40.68 $40.27 $40.53 $35.55 892,348
2015-07-16 $40.89 $40.96 $40.44 $40.63 $35.64 653,982
2015-07-15 $40.66 $40.76 $40.24 $40.53 $35.55 734,167
2015-07-14 $40.53 $40.92 $40.53 $40.75 $35.75 835,018
2015-07-13 $40.94 $40.94 $40.30 $40.55 $35.57 886,856
2015-07-10 $40.36 $40.61 $40.18 $40.49 $35.52 729,136
2015-07-09 $40.88 $41.01 $39.92 $39.94 $35.03 1,076,824
2015-07-08 $40.80 $41.14 $40.28 $40.43 $35.46 1,183,195
2015-07-07 $41.18 $41.41 $40.24 $41.39 $36.31 1,266,962
2015-07-06 $41.30 $41.59 $40.79 $41.02 $35.98 850,431
2015-07-02 $41.23 $41.74 $41.15 $41.63 $36.52 1,058,376
2015-07-01 $41.60 $41.69 $41.08 $41.18 $36.12 689,987
2015-06-30 $41.65 $41.76 $41.09 $41.11 $36.06 1,130,118
2015-06-29 $41.67 $41.90 $41.26 $41.27 $36.20 1,123,059
2015-06-26 $42.50 $42.71 $42.02 $42.09 $36.92 1,857,636
2015-06-25 $43.18 $43.18 $42.50 $42.56 $37.33 658,968
2015-06-24 $43.68 $43.99 $43.00 $43.00 $37.72 839,070
2015-06-23 $43.57 $43.59 $43.30 $43.48 $38.14 718,820
2015-06-22 $43.33 $43.47 $43.14 $43.45 $38.11 811,397
2015-06-19 $43.21 $43.33 $42.93 $42.98 $37.70 1,041,181
2015-06-18 $42.99 $43.31 $42.91 $43.18 $37.88 756,460
2015-06-17 $43.16 $43.27 $42.82 $42.94 $37.67 603,682
2015-06-16 $42.90 $43.12 $42.58 $43.01 $37.73 681,805
2015-06-15 $42.63 $43.11 $42.39 $42.90 $37.63 713,498
2015-06-12 $43.03 $43.22 $42.89 $43.05 $37.76 522,443
2015-06-11 $42.87 $43.28 $42.79 $43.20 $37.89 752,898
2015-06-10 $43.16 $43.27 $42.80 $42.80 $37.54 1,284,016
2015-06-09 $42.80 $43.02 $42.51 $42.83 $37.57 1,235,137
2015-06-08 $43.26 $43.41 $42.57 $42.76 $37.51 775,855
2015-06-05 $43.34 $43.47 $42.99 $43.19 $37.89 936,013
2015-06-04 $43.95 $44.16 $43.38 $43.52 $38.17 685,315
2015-06-03 $44.10 $44.39 $43.80 $44.26 $38.82 804,038
2015-06-02 $43.81 $44.11 $43.50 $43.81 $38.43 805,542
2015-06-01 $44.14 $44.22 $43.71 $44.07 $38.66 624,931
2015-05-29 $44.76 $44.88 $43.79 $44.01 $38.60 1,119,686
2015-05-28 $44.62 $44.99 $44.61 $44.88 $39.23 474,814
2015-05-27 $44.18 $44.81 $44.05 $44.65 $39.02 771,941
2015-05-26 $45.04 $45.25 $44.00 $44.10 $38.54 1,047,319
2015-05-22 $45.34 $45.54 $45.31 $45.36 $39.64 398,621
2015-05-21 $45.84 $45.84 $45.48 $45.54 $39.80 828,124
2015-05-20 $45.80 $46.18 $45.67 $45.87 $40.09 269,833
2015-05-19 $46.08 $46.28 $45.70 $45.84 $40.06 615,239
2015-05-18 $45.53 $46.20 $45.44 $46.15 $40.34 417,960
2015-05-15 $45.61 $45.88 $45.09 $45.65 $39.90 446,173
2015-05-14 $45.42 $45.95 $45.23 $45.75 $39.99 661,957
2015-05-13 $44.61 $45.18 $44.56 $45.08 $39.40 439,573
2015-05-12 $44.43 $44.55 $43.90 $44.43 $38.83 571,855
2015-05-11 $44.66 $44.86 $44.45 $44.64 $39.02 758,232
2015-05-08 $45.05 $45.16 $44.73 $44.75 $39.11 473,525
2015-05-07 $44.33 $44.67 $44.21 $44.44 $38.84 734,168
2015-05-06 $44.25 $44.44 $43.88 $44.42 $38.82 923,310
2015-05-05 $44.18 $44.56 $43.96 $44.09 $38.53 1,271,865
2015-05-04 $44.07 $44.41 $43.80 $44.20 $38.63 948,313
2015-05-01 $42.86 $44.16 $42.86 $44.02 $38.47 1,352,928
2015-04-30 $43.61 $43.82 $42.40 $42.63 $37.26 1,334,411
2015-04-29 $43.19 $44.14 $43.19 $43.91 $38.38 791,140
2015-04-28 $43.53 $43.81 $43.31 $43.45 $37.98 1,117,218
2015-04-27 $43.40 $43.74 $43.29 $43.61 $38.12 1,193,961
2015-04-24 $43.34 $43.51 $43.05 $43.47 $37.99 1,048,371
2015-04-23 $44.23 $44.60 $43.31 $43.75 $38.24 1,917,523
2015-04-22 $45.21 $45.65 $44.54 $45.49 $39.76 1,181,096
2015-04-21 $45.00 $45.30 $44.57 $45.21 $39.51 987,776
2015-04-20 $44.19 $44.82 $44.15 $44.74 $39.10 913,895
2015-04-17 $44.32 $44.40 $43.60 $43.89 $38.36 643,964
2015-04-16 $44.66 $44.88 $44.41 $44.88 $39.23 758,069
2015-04-15 $44.40 $45.16 $44.27 $44.90 $39.24 952,833
2015-04-14 $44.22 $44.34 $43.84 $44.34 $38.75 712,446
2015-04-13 $44.91 $44.94 $44.24 $44.24 $38.67 787,461
2015-04-10 $44.74 $45.03 $44.25 $45.03 $39.36 741,553
2015-04-09 $44.40 $45.02 $44.22 $44.85 $39.20 800,358
2015-04-08 $43.86 $44.60 $43.67 $44.55 $38.94 772,029
2015-04-07 $44.34 $44.46 $43.75 $43.87 $38.34 577,106
2015-04-06 $43.41 $44.51 $43.29 $44.49 $38.88 857,942
2015-04-02 $43.80 $44.18 $43.65 $43.76 $38.25 676,174
2015-04-01 $44.42 $44.49 $43.45 $43.82 $38.30 655,517
2015-03-31 $44.61 $44.68 $44.32 $44.50 $38.89 1,016,369
2015-03-30 $44.04 $44.98 $43.87 $44.84 $39.19 891,969
2015-03-27 $43.51 $43.94 $43.00 $43.72 $38.21 959,366
2015-03-26 $44.10 $44.26 $43.20 $43.47 $37.99 1,428,472
2015-03-25 $46.56 $46.73 $44.45 $44.50 $38.89 792,676
2015-03-24 $47.02 $47.07 $46.54 $46.54 $40.68 447,908
2015-03-23 $46.75 $47.27 $46.56 $47.12 $41.18 755,874
2015-03-20 $45.93 $46.87 $45.74 $46.75 $40.86 1,218,286
2015-03-19 $45.34 $45.70 $45.01 $45.65 $39.90 339,905
2015-03-18 $45.06 $46.02 $44.75 $45.58 $39.84 694,612
2015-03-17 $44.83 $45.19 $44.35 $45.11 $39.43 911,321
2015-03-16 $44.56 $45.02 $44.46 $45.00 $39.33 591,181
2015-03-13 $44.87 $44.89 $43.83 $44.39 $38.80 645,767
2015-03-12 $44.93 $45.17 $44.45 $44.89 $39.23 629,825
2015-03-11 $44.88 $45.18 $44.53 $44.88 $39.23 472,675
2015-03-10 $45.56 $45.67 $44.73 $44.74 $39.10 795,341
2015-03-09 $45.26 $46.24 $45.22 $46.11 $40.30 735,275
2015-03-06 $46.34 $46.64 $45.56 $45.68 $39.92 545,465
2015-03-05 $46.67 $46.71 $46.11 $46.55 $40.68 706,258
2015-03-04 $46.33 $46.69 $45.80 $46.65 $40.77 627,027
2015-03-03 $46.54 $46.73 $46.23 $46.65 $40.77 1,112,907
2015-03-02 $45.77 $46.69 $45.49 $46.54 $40.68 642,637
2015-02-27 $46.35 $46.35 $45.55 $45.81 $40.04 905,584
2015-02-26 $46.23 $46.70 $46.10 $46.65 $40.63 510,661
2015-02-25 $46.34 $46.39 $46.06 $46.35 $40.37 381,310
2015-02-24 $45.95 $46.50 $45.92 $46.37 $40.39 576,610
2015-02-23 $45.71 $46.04 $45.19 $46.04 $40.10 460,310
2015-02-20 $45.36 $45.93 $45.05 $45.91 $39.99 549,804
2015-02-19 $45.24 $45.68 $44.97 $45.56 $39.68 441,991
2015-02-18 $45.32 $45.59 $45.07 $45.50 $39.63 437,733
2015-02-17 $45.30 $45.60 $44.85 $45.49 $39.62 568,800
2015-02-13 $44.90 $45.37 $44.70 $45.30 $39.45 557,718
2015-02-12 $44.18 $44.85 $44.18 $44.85 $39.06 547,518
2015-02-11 $44.00 $44.27 $43.86 $44.11 $38.42 807,474
2015-02-10 $44.00 $44.16 $43.51 $44.03 $38.35 961,530
2015-02-09 $43.89 $44.13 $43.47 $43.68 $38.04 600,234
2015-02-06 $43.83 $44.32 $43.80 $44.15 $38.45 698,382
2015-02-05 $43.34 $43.90 $43.03 $43.79 $38.14 571,303
2015-02-04 $43.04 $43.66 $42.96 $43.27 $37.69 579,031
2015-02-03 $42.22 $43.53 $42.10 $43.51 $37.90 902,857
2015-02-02 $41.82 $42.02 $40.99 $41.92 $36.51 996,319
2015-01-30 $42.00 $42.62 $41.51 $41.62 $36.25 760,823
2015-01-29 $42.29 $42.68 $41.54 $42.26 $36.81 736,936
2015-01-28 $43.05 $43.35 $42.19 $42.21 $36.76 832,856
2015-01-27 $42.77 $43.19 $42.39 $42.42 $36.95 803,349
2015-01-26 $42.98 $43.50 $42.43 $43.46 $37.85 898,782
2015-01-23 $43.30 $43.42 $42.78 $43.14 $37.57 1,153,813
2015-01-22 $42.57 $43.25 $41.78 $43.22 $37.64 1,601,157
2015-01-21 $41.16 $42.13 $40.95 $42.08 $36.65 823,823
2015-01-20 $41.74 $41.95 $41.06 $41.33 $36.00 655,676
2015-01-16 $40.74 $41.72 $40.69 $41.69 $36.31 610,294
2015-01-15 $41.87 $42.00 $40.92 $40.97 $35.68 617,327
2015-01-14 $41.17 $41.74 $41.00 $41.74 $36.35 676,986
2015-01-13 $42.21 $43.00 $41.20 $41.66 $36.28 670,979
2015-01-12 $41.93 $42.09 $41.20 $41.79 $36.40 708,511
2015-01-09 $42.38 $42.49 $41.65 $42.04 $36.62 554,272
2015-01-08 $41.81 $42.59 $41.68 $42.34 $36.88 607,761
2015-01-07 $41.35 $41.59 $40.98 $41.36 $36.02 562,544
2015-01-06 $42.24 $42.24 $40.84 $41.10 $35.80 1,123,683
2015-01-05 $42.62 $42.85 $42.23 $42.26 $36.81 718,955
2015-01-02 $43.35 $43.51 $42.53 $42.80 $37.28 661,568
2014-12-31 $43.80 $43.80 $42.99 $43.02 $37.47 542,119
2014-12-30 $43.97 $44.22 $43.58 $43.59 $37.97 385,305
2014-12-29 $43.86 $44.37 $43.86 $44.06 $38.37 496,102
2014-12-26 $44.07 $44.17 $43.81 $43.86 $38.20 721,069
2014-12-24 $43.69 $44.06 $43.56 $43.83 $38.17 268,744
2014-12-23 $43.99 $44.18 $43.68 $43.68 $38.04 1,002,455
2014-12-22 $43.59 $44.04 $41.96 $43.57 $37.95 1,040,947
2014-12-19 $43.41 $43.85 $43.41 $43.51 $37.90 1,211,762
2014-12-18 $43.32 $43.62 $42.90 $43.54 $37.92 647,646
2014-12-17 $41.89 $42.73 $41.65 $42.59 $37.09 678,357
2014-12-16 $42.00 $42.94 $41.81 $41.85 $36.45 884,304
2014-12-15 $43.04 $43.39 $42.12 $42.13 $36.69 703,476
2014-12-12 $43.17 $43.17 $42.69 $42.85 $37.32 761,995
2014-12-11 $44.04 $44.43 $43.39 $43.50 $37.89 627,413
2014-12-10 $44.47 $44.63 $43.34 $43.36 $37.76 439,581
2014-12-09 $43.69 $44.67 $43.44 $44.62 $38.86 588,335
2014-12-08 $44.60 $44.98 $44.30 $44.44 $38.71 511,076
2014-12-05 $44.60 $44.80 $44.25 $44.77 $38.99 794,880
2014-12-04 $45.20 $45.36 $44.33 $44.51 $38.77 474,430
2014-12-03 $43.75 $45.10 $43.70 $45.05 $39.24 807,341

Avnet Inc (AVT) News Headlines

Recent Avnet Inc (AVT) News
Time Published Title News Site