Brookfield Asset Management Inc - Class A (BAM) Exchange: NYSE

  1. Profile
  2. Brookfield Asset Management Inc - Class A (BAM)

Data as of May 2, 2025

$54.76 ($1.52) 2.85%

Brookfield Asset Management Inc - Class A - Daily Information
Click for more stock information on Brookfield Asset Management Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $53.99
Previous Close $54.76
High $55.20
Low $53.99
Adjusted Open $53.99
Previous Adjusted Close $54.76
Adjusted High $55.20
Adjusted Low $53.99
Invest in Brookfield Asset Management Inc - Class A (BAM)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Brookfield Asset Management Inc - Class A

Employee Position
Benjamin Rees Associate
James Bruce Flatt Chief Executive Officer & Director
Lori A. Pearson Chief Operating Officer & Senior Managing Partner
Dominic Dodds Managing Director-Technology
Sachin G. Shah Chief Investment Officer & Managing Partner
Gail Nancy Cecil Managing Director
Bryan D. Smith Senior Vice President-Real Estate Group
Murray Goldfarb Managing Partner-Real Estate Group
James Reid Managing Partner-Private Equity Group
Ashley Lawrence Managing Director-Real Estate
William M. Powell Managing Partner-Real Estate
J. Parker Roy Managing Director
Mark Joseph Carney Vice Chair, Head-ESG & Impact Fund Investing
Connor David Teskey Managing Partner & CEO-Renewable Power
Graig Springer Vice President
Jeffrey Dutton Managing Director
Wyatt Hartley Managing Partner
Ruth Kent Managing Partner
Jennifer Mazin Managing Partner
Bryan Kenneth Davis Managing Partner
Richard Byron Clark Senior Managing Partner & Global Head-Real Estate
Brett M. Fox Managing Partner-Real Estate
Samuel J. B. Pollock Senior Managing Partner & Head-Infrastructure
Dean J. Schultz Senior Vice President
Brian William Kingston Senior Managing Partner
John Stinebaugh Managing Partner-Infrastructure
Bahir Manios Managing Partner-Infrastructure
David James Nowak Managing Partner
Craig William Noble Senior Managing Partner
Brian F. Hurley Managing Partner
Andrea Rocheleau Senior Vice President
Bradley Weismiller Chief Financial Officer-Europe
Denis Andre Turcotte Managing Partner-Private Equity
Rene Lubianski Managing Director-Infrastructure
Thomas Douglas Corbett Managing Director-Finance
Barry Stuart Blattman Vice Chairman
Cyrus Madon Senior Managing Partner
Ronald Fisher-Dayn Managing Director-Compliance
David William Levi Managing Partner-Public Securities
David Gregory Senior Vice President -Private Equity Group
Howard Stanley Marks Director
Brian Douglas Lawson Vice Chairman
Jeffrey Miles Blidner Vice Chairman
Jack Lynn Cockwell Director
Augustine Thomas O'Donnell Director
Richard Maingot Managing Director-Internal Audit
Jordan K. Kolar Managing Director-Tax
Linda T. Northwood Investor Relations Contact
A. J. Silber Vice President-Legal Affairs
Frank J. McKenna Chairman
Janice R. Fukakusa Independent Director
Hutham S. Olayan Independent Director
Vera Maureen Kempston-Darkes Independent Director
Diana L. Taylor Independent Director
Ngee Huat Seek Independent Director
Angela F. Braly Independent Director
M. Elyse Allan Independent Director
Rafael Miranda Robredo Independent Director
Marcel Rosaire Coutu Independent Director

Company Profile Brookfield Asset Management Inc - Class A

Exchange: NYSE

IPO Date: Dec. 30, 1983

Employees: 11,000

Sector: Financial Services

Industry: Asset Management

Website: Brookfield Asset Management Inc - Class A Website

Address: Brookfield Place, 181 Bay Street, Suite 830, Toronto, ON, M5J 2T3

Historical Stock Data for Brookfield Asset Management Inc - Class A (BAM)
Date Open High Low Close Adj.Close Volume
2025-05-02 $53.99 $55.20 $53.99 $54.76 $54.76 2,416,162
2025-05-01 $53.36 $54.32 $53.08 $53.24 $53.24 2,002,728
2025-04-30 $53.29 $53.48 $52.23 $53.33 $53.33 2,443,884
2025-04-29 $53.04 $53.98 $52.58 $53.82 $53.82 1,668,385
2025-04-28 $53.14 $54.15 $52.67 $53.26 $53.26 1,651,121
2025-04-25 $52.36 $53.24 $52.22 $52.95 $52.95 1,753,878
2025-04-24 $50.89 $52.49 $50.62 $52.43 $52.43 1,432,783
2025-04-23 $51.07 $52.04 $50.48 $50.59 $50.59 1,621,344
2025-04-22 $48.20 $49.54 $47.93 $49.47 $49.47 1,413,750
2025-04-21 $48.31 $48.39 $46.82 $47.28 $47.28 1,489,670
2025-04-17 $48.47 $49.05 $48.07 $48.59 $48.59 1,224,265
2025-04-16 $48.35 $48.66 $47.20 $47.99 $47.99 1,453,244
2025-04-15 $48.41 $49.57 $48.32 $48.73 $48.73 1,390,637
2025-04-14 $48.32 $48.75 $47.72 $48.33 $48.33 1,690,402
2025-04-11 $46.08 $47.56 $45.33 $47.31 $47.31 1,751,936
2025-04-10 $47.26 $47.26 $44.89 $46.08 $46.08 3,056,559
2025-04-09 $42.14 $48.66 $41.78 $47.02 $47.02 7,011,733
2025-04-08 $45.88 $46.33 $42.26 $42.90 $42.90 4,711,865
2025-04-07 $42.02 $46.80 $41.92 $43.54 $43.54 4,505,792
2025-04-04 $45.05 $45.92 $42.31 $44.23 $44.23 2,754,198
2025-04-03 $48.00 $49.06 $46.85 $47.06 $47.06 3,345,298
2025-04-02 $48.58 $50.83 $48.42 $50.81 $50.81 1,370,608
2025-04-01 $48.42 $49.74 $47.84 $49.50 $49.50 1,791,509
2025-03-31 $47.45 $48.62 $46.49 $48.45 $48.45 2,559,984
2025-03-28 $49.97 $50.47 $48.27 $48.50 $48.50 2,826,418
2025-03-27 $50.15 $50.92 $49.69 $50.41 $50.41 983,778
2025-03-26 $51.76 $52.17 $50.27 $50.62 $50.62 1,137,652
2025-03-25 $51.60 $52.04 $50.93 $51.74 $51.74 1,098,898
2025-03-24 $50.43 $51.60 $50.39 $51.44 $51.44 1,592,723
2025-03-21 $48.50 $49.57 $48.16 $49.53 $49.53 1,469,894
2025-03-20 $48.70 $49.93 $48.60 $49.35 $49.35 1,753,916
2025-03-19 $48.43 $50.13 $47.95 $49.69 $49.69 1,523,643
2025-03-18 $47.85 $48.61 $47.53 $48.48 $48.48 1,449,881
2025-03-17 $46.93 $48.20 $46.93 $47.94 $47.94 1,376,022
2025-03-14 $46.69 $46.98 $46.09 $46.93 $46.93 1,836,184
2025-03-13 $47.37 $47.43 $45.41 $45.62 $45.62 3,674,466
2025-03-12 $47.99 $48.24 $46.57 $47.51 $47.51 1,740,447
2025-03-11 $46.84 $47.67 $46.34 $46.71 $46.71 2,700,194
2025-03-10 $47.43 $47.81 $45.97 $46.89 $46.89 2,811,852
2025-03-07 $49.86 $49.86 $47.32 $48.61 $48.61 5,126,119
2025-03-06 $52.10 $52.25 $49.92 $50.30 $50.30 3,901,278
2025-03-05 $52.76 $54.06 $52.60 $53.97 $53.97 1,184,514
2025-03-04 $54.48 $54.79 $52.10 $52.50 $52.50 2,406,601
2025-03-03 $56.96 $57.65 $54.83 $55.46 $55.46 1,491,092
2025-02-28 $55.73 $56.58 $55.15 $56.58 $56.58 2,201,814
2025-02-27 $57.63 $57.78 $56.11 $56.21 $55.78 1,237,016
2025-02-26 $57.01 $58.00 $56.56 $57.43 $56.99 991,109
2025-02-25 $57.94 $58.05 $55.58 $56.90 $56.46 1,529,925
2025-02-24 $58.65 $59.05 $57.13 $58.06 $57.61 1,157,748
2025-02-21 $60.75 $60.75 $58.19 $58.57 $58.12 2,416,073
2025-02-20 $60.89 $61.47 $59.38 $60.30 $59.84 1,378,799
2025-02-19 $60.47 $61.02 $59.49 $60.69 $60.22 1,596,937
2025-02-18 $59.92 $60.82 $59.86 $60.74 $60.27 1,411,186
2025-02-14 $58.38 $59.88 $58.25 $59.83 $59.37 1,928,739
2025-02-13 $55.34 $57.66 $55.34 $57.57 $57.13 3,590,404
2025-02-12 $55.68 $55.68 $54.48 $55.12 $54.70 2,489,432
2025-02-11 $57.14 $57.14 $55.30 $55.65 $55.22 1,965,353
2025-02-10 $58.52 $58.52 $57.19 $57.57 $57.13 1,406,839
2025-02-07 $58.08 $58.65 $57.67 $57.91 $57.91 2,024,293
2025-02-06 $58.28 $58.59 $57.41 $57.89 $57.89 1,418,084
2025-02-05 $57.54 $57.79 $56.23 $57.71 $57.71 1,373,085
2025-02-04 $58.71 $58.82 $57.12 $57.13 $57.13 1,386,679
2025-02-03 $57.67 $58.71 $56.91 $58.19 $58.19 1,205,469
2025-01-31 $61.00 $61.56 $59.61 $59.83 $59.83 1,750,121
2025-01-30 $62.24 $62.61 $60.40 $60.79 $60.79 1,012,537
2025-01-29 $61.13 $61.51 $60.69 $61.36 $61.36 1,268,224
2025-01-28 $59.39 $61.26 $58.84 $61.09 $61.09 1,700,147
2025-01-27 $58.60 $59.45 $58.16 $59.34 $59.34 1,742,426
2025-01-24 $58.44 $60.11 $58.40 $59.96 $59.96 1,934,039
2025-01-23 $56.74 $58.36 $56.74 $58.34 $58.34 979,132
2025-01-22 $57.02 $57.22 $56.73 $57.13 $57.13 1,586,235
2025-01-21 $56.03 $56.98 $55.70 $56.85 $56.85 558,994
2025-01-17 $55.24 $55.90 $55.20 $55.57 $55.57 550,375
2025-01-16 $54.00 $55.21 $53.78 $55.04 $55.04 762,235
2025-01-15 $54.61 $54.84 $53.62 $54.13 $54.13 812,033
2025-01-14 $52.25 $53.12 $51.97 $53.00 $53.00 1,207,938
2025-01-13 $51.27 $51.96 $50.31 $51.96 $51.96 3,339,241
2025-01-10 $55.29 $55.29 $52.04 $52.07 $52.07 1,972,495
2025-01-08 $53.98 $55.79 $53.34 $55.71 $55.71 1,028,006
2025-01-07 $55.15 $55.77 $53.50 $53.98 $53.98 946,173
2025-01-06 $55.26 $55.32 $53.91 $54.81 $54.81 1,001,391
2025-01-03 $54.77 $55.19 $54.12 $54.68 $54.68 829,919
2025-01-02 $54.37 $54.99 $53.85 $54.34 $54.34 549,562
2024-12-31 $54.69 $54.80 $54.09 $54.19 $54.19 462,784
2024-12-30 $54.50 $54.85 $53.43 $54.59 $54.59 489,553
2024-12-27 $54.85 $55.08 $54.18 $54.64 $54.64 443,744
2024-12-26 $55.32 $55.56 $54.94 $55.37 $55.37 288,345
2024-12-24 $54.70 $55.46 $54.47 $55.46 $55.46 267,849
2024-12-23 $54.35 $54.84 $53.73 $54.76 $54.76 739,080
2024-12-20 $53.81 $54.98 $52.74 $54.42 $54.42 1,115,144
2024-12-19 $54.84 $55.44 $54.10 $54.22 $54.22 914,751
2024-12-18 $57.78 $57.96 $53.73 $53.80 $53.80 1,378,157
2024-12-17 $58.29 $58.84 $57.51 $57.86 $57.86 630,134
2024-12-16 $57.61 $58.97 $57.45 $58.74 $58.74 720,105
2024-12-13 $57.78 $57.81 $57.18 $57.43 $57.43 392,472
2024-12-12 $58.81 $59.25 $57.64 $57.78 $57.78 565,856
2024-12-11 $57.93 $59.58 $57.52 $59.07 $59.07 914,035
2024-12-10 $57.44 $57.81 $57.06 $57.25 $57.25 624,875
2024-12-09 $57.66 $58.50 $57.25 $57.40 $57.40 1,424,708
2024-12-06 $57.80 $58.13 $57.21 $57.55 $57.55 591,459
2024-12-05 $57.48 $58.11 $57.16 $57.79 $57.79 1,162,178
2024-12-04 $57.58 $57.97 $57.13 $57.49 $57.49 523,391
2024-12-03 $57.02 $57.90 $57.02 $57.29 $57.29 1,431,465
2024-12-02 $57.50 $57.76 $56.28 $57.06 $57.06 1,547,134
2024-11-29 $57.25 $57.57 $56.90 $57.16 $57.16 330,717
2024-11-27 $57.99 $58.32 $56.88 $57.26 $56.88 666,523
2024-11-26 $55.75 $58.03 $55.59 $57.81 $57.43 1,247,596
2024-11-25 $56.49 $56.83 $56.00 $56.11 $55.74 990,622
2024-11-22 $55.64 $55.93 $55.30 $55.47 $55.10 1,036,222
2024-11-21 $55.12 $55.81 $54.69 $55.56 $55.19 699,082
2024-11-20 $55.79 $55.95 $54.56 $55.00 $54.64 987,581
2024-11-19 $55.07 $55.72 $54.84 $55.64 $55.64 968,377
2024-11-18 $55.54 $55.77 $54.84 $55.47 $55.47 997,169
2024-11-15 $55.71 $56.19 $55.60 $55.77 $55.77 735,861
2024-11-14 $56.48 $57.25 $56.03 $56.07 $56.07 709,269
2024-11-13 $57.04 $57.39 $56.42 $56.58 $56.58 662,472
2024-11-12 $57.81 $58.53 $56.67 $56.92 $56.92 687,603
2024-11-11 $57.13 $58.00 $56.70 $57.80 $57.80 648,283
2024-11-08 $56.00 $56.54 $55.77 $56.39 $56.39 730,200
2024-11-07 $57.13 $57.48 $55.59 $55.92 $55.92 1,603,295
2024-11-06 $57.18 $57.30 $55.66 $56.96 $56.96 1,729,246
2024-11-05 $54.73 $56.86 $54.72 $55.57 $55.57 2,071,534
2024-11-04 $54.00 $57.36 $53.40 $54.77 $54.77 3,618,573
2024-11-01 $53.57 $53.74 $53.04 $53.19 $53.19 1,216,877
2024-10-31 $53.67 $53.67 $52.29 $53.04 $53.04 1,164,762
2024-10-30 $53.43 $54.20 $53.20 $53.80 $53.80 1,209,470
2024-10-29 $53.19 $53.73 $52.89 $53.54 $53.54 1,374,560
2024-10-28 $52.61 $53.50 $52.52 $53.38 $53.38 974,379
2024-10-25 $52.71 $53.02 $52.19 $52.46 $52.46 867,153
2024-10-24 $50.90 $52.63 $50.84 $52.51 $52.51 1,915,810
2024-10-23 $50.05 $50.68 $50.01 $50.65 $50.65 1,270,505
2024-10-22 $50.74 $51.11 $50.11 $50.45 $50.45 884,548
2024-10-21 $51.48 $51.73 $50.92 $51.03 $51.03 769,856
2024-10-18 $51.14 $51.66 $50.79 $51.55 $51.55 1,253,007
2024-10-17 $50.35 $51.40 $50.26 $51.05 $51.05 1,751,841
2024-10-16 $48.89 $50.44 $48.82 $50.28 $50.28 987,178
2024-10-15 $49.16 $49.30 $48.38 $48.67 $48.67 809,016
2024-10-14 $48.68 $49.39 $48.68 $49.13 $49.13 801,584
2024-10-11 $48.00 $48.97 $47.90 $48.60 $48.60 655,268
2024-10-10 $47.12 $47.93 $46.82 $47.82 $47.82 533,723
2024-10-09 $47.02 $47.47 $46.80 $47.41 $47.41 510,438
2024-10-08 $47.09 $47.37 $46.69 $47.03 $47.03 1,319,322
2024-10-07 $47.80 $47.84 $46.81 $47.23 $47.23 572,092
2024-10-04 $47.80 $47.87 $47.17 $47.78 $47.78 645,973
2024-10-03 $47.52 $47.64 $46.91 $47.43 $47.43 532,345
2024-10-02 $47.36 $48.15 $47.36 $47.76 $47.76 872,177
2024-10-01 $47.36 $47.84 $46.87 $47.57 $47.57 1,209,881
2024-09-30 $47.05 $47.48 $46.96 $47.29 $47.29 978,407
2024-09-27 $47.30 $47.60 $47.04 $47.22 $47.22 554,826
2024-09-26 $47.33 $48.03 $47.01 $47.10 $47.10 965,562
2024-09-25 $47.29 $47.38 $47.00 $47.07 $47.07 785,598
2024-09-24 $47.00 $47.37 $46.75 $47.22 $47.22 693,528
2024-09-23 $47.03 $47.14 $46.45 $46.81 $46.81 870,457
2024-09-20 $47.42 $47.62 $46.63 $46.85 $46.85 1,351,276
2024-09-19 $46.60 $47.74 $46.43 $47.70 $47.70 1,224,194
2024-09-18 $45.65 $46.28 $45.17 $45.67 $45.67 745,506
2024-09-17 $45.41 $45.75 $45.18 $45.55 $45.55 644,012
2024-09-16 $45.00 $45.42 $44.73 $45.22 $45.22 1,300,861
2024-09-13 $45.00 $45.24 $44.44 $44.85 $44.85 1,606,517
2024-09-12 $44.21 $44.82 $44.05 $44.70 $44.70 2,523,298
2024-09-11 $42.63 $44.34 $42.45 $44.27 $44.27 1,524,219
2024-09-10 $42.26 $42.82 $41.68 $42.72 $42.72 969,332
2024-09-09 $41.40 $42.62 $41.20 $42.22 $42.22 2,463,214
2024-09-06 $41.35 $41.92 $40.64 $40.82 $40.82 1,113,327
2024-09-05 $40.61 $41.68 $40.44 $41.22 $41.22 1,529,118
2024-09-04 $40.79 $40.88 $39.19 $40.43 $40.43 1,506,540
2024-09-03 $40.42 $40.95 $40.20 $40.69 $40.69 1,650,713
2024-08-30 $40.98 $40.98 $40.22 $40.76 $40.76 707,203
2024-08-29 $41.29 $41.48 $40.91 $41.00 $40.62 1,273,495
2024-08-28 $41.99 $42.53 $41.07 $41.11 $40.73 802,300
2024-08-27 $41.35 $42.03 $41.35 $41.89 $41.50 1,455,932
2024-08-26 $41.71 $41.86 $41.51 $41.70 $41.31 1,195,575
2024-08-23 $40.42 $41.62 $40.29 $41.59 $41.21 614,794
2024-08-22 $40.21 $40.31 $39.79 $40.08 $39.71 635,977
2024-08-21 $40.14 $40.22 $39.76 $40.15 $39.78 658,922
2024-08-20 $40.59 $40.65 $39.81 $39.91 $39.54 960,676
2024-08-19 $40.94 $41.03 $40.39 $40.59 $40.22 825,375
2024-08-16 $41.03 $41.04 $40.56 $40.90 $40.90 563,039
2024-08-15 $41.40 $41.40 $40.73 $41.00 $41.00 924,217
2024-08-14 $40.21 $40.91 $39.96 $40.81 $40.81 1,038,304
2024-08-13 $39.54 $40.16 $39.29 $40.13 $40.13 1,256,991
2024-08-12 $39.63 $40.01 $38.95 $39.12 $39.12 908,782
2024-08-09 $39.74 $39.90 $39.29 $39.63 $39.63 977,648
2024-08-08 $38.61 $39.90 $38.32 $39.63 $39.63 940,257
2024-08-07 $40.48 $40.48 $38.18 $38.58 $38.58 2,612,781
2024-08-06 $39.44 $40.71 $38.94 $40.15 $40.15 1,622,198
2024-08-05 $38.71 $40.06 $38.36 $39.38 $39.38 999,278
2024-08-02 $41.05 $41.12 $40.06 $40.76 $40.76 1,042,858
2024-08-01 $43.61 $43.77 $41.71 $41.99 $41.99 887,347
2024-07-31 $43.65 $44.38 $43.38 $43.63 $43.63 841,270
2024-07-30 $42.41 $43.42 $42.39 $43.25 $43.25 1,226,079
2024-07-29 $42.16 $42.33 $41.75 $42.21 $42.21 666,085
2024-07-26 $42.02 $42.40 $41.77 $42.10 $42.10 633,641
2024-07-25 $41.01 $42.00 $40.80 $41.46 $41.46 746,498
2024-07-24 $41.90 $41.91 $41.05 $41.11 $41.11 727,173
2024-07-23 $42.17 $42.71 $41.87 $42.12 $42.12 1,112,635
2024-07-22 $41.47 $42.38 $41.24 $42.31 $42.31 604,504
2024-07-19 $41.41 $41.55 $40.98 $41.10 $41.10 573,148
2024-07-18 $41.23 $41.96 $41.23 $41.46 $41.46 1,264,623
2024-07-17 $41.71 $42.05 $41.36 $41.59 $41.59 1,012,063
2024-07-16 $41.36 $42.39 $41.31 $42.16 $42.16 985,995
2024-07-15 $40.96 $41.39 $40.77 $41.32 $41.32 593,536
2024-07-12 $40.40 $41.14 $40.40 $40.74 $40.74 606,799
2024-07-11 $39.68 $40.47 $39.51 $40.20 $40.20 983,357
2024-07-10 $37.85 $39.12 $37.85 $39.08 $39.08 659,072
2024-07-09 $37.98 $38.14 $37.80 $37.88 $37.88 922,665
2024-07-08 $38.52 $38.68 $37.97 $38.14 $38.14 725,491
2024-07-05 $39.30 $39.37 $38.44 $38.46 $38.46 770,822
2024-07-03 $38.34 $39.21 $38.34 $38.98 $38.98 402,947
2024-07-02 $37.40 $38.32 $37.40 $38.25 $38.25 964,882
2024-07-01 $38.42 $38.65 $37.47 $37.50 $37.50 661,721
2024-06-28 $38.33 $38.66 $37.88 $38.05 $38.05 1,020,325
2024-06-27 $37.98 $38.41 $37.87 $38.19 $38.19 870,763
2024-06-26 $38.03 $38.27 $37.74 $37.98 $37.98 637,921
2024-06-25 $38.25 $38.44 $37.80 $38.35 $38.35 778,704
2024-06-24 $38.11 $38.70 $37.91 $38.28 $38.28 889,444
2024-06-21 $37.84 $38.17 $37.33 $37.96 $37.96 2,162,185
2024-06-20 $37.85 $38.36 $37.72 $37.90 $37.90 1,188,894
2024-06-18 $38.10 $38.33 $37.69 $37.98 $37.98 1,235,416
2024-06-17 $38.01 $38.17 $37.30 $38.15 $38.15 1,256,290
2024-06-14 $37.71 $38.21 $37.48 $38.01 $38.01 1,053,534
2024-06-13 $38.04 $38.36 $37.61 $38.25 $38.25 1,816,531
2024-06-12 $38.17 $39.22 $38.09 $38.26 $38.26 1,533,493
2024-06-11 $37.73 $37.79 $37.29 $37.29 $37.29 1,173,233
2024-06-10 $37.74 $38.39 $37.68 $37.97 $37.97 3,105,606
2024-06-07 $38.55 $38.55 $37.93 $37.95 $37.95 1,581,961
2024-06-06 $39.54 $39.68 $38.84 $38.94 $38.94 1,031,159
2024-06-05 $39.33 $39.70 $39.08 $39.62 $39.62 1,217,971
2024-06-04 $38.99 $39.26 $38.62 $39.08 $39.08 1,082,327
2024-06-03 $39.34 $39.71 $38.84 $39.30 $39.30 1,040,252
2024-05-31 $39.42 $39.69 $38.42 $39.24 $39.24 1,488,081
2024-05-30 $38.51 $39.61 $38.51 $39.55 $39.17 967,334
2024-05-29 $39.01 $39.01 $38.31 $38.33 $37.96 860,915
2024-05-28 $40.70 $40.72 $39.55 $39.65 $39.27 734,453
2024-05-24 $39.69 $40.32 $39.64 $40.22 $40.22 965,358
2024-05-23 $39.99 $40.13 $39.45 $39.65 $39.65 988,239
2024-05-22 $40.23 $40.27 $39.56 $39.74 $39.74 1,124,448
2024-05-21 $40.35 $40.56 $40.05 $40.50 $40.50 1,134,843
2024-05-20 $40.28 $40.50 $40.20 $40.48 $40.48 831,343
2024-05-17 $40.10 $40.45 $39.67 $40.41 $40.41 2,657,180
2024-05-16 $39.94 $40.15 $39.60 $39.97 $39.97 1,294,550
2024-05-15 $40.29 $40.48 $39.93 $40.02 $40.02 1,317,143
2024-05-14 $39.80 $40.07 $39.52 $39.96 $39.96 1,739,620
2024-05-13 $39.88 $40.14 $39.39 $39.55 $39.55 2,031,201
2024-05-10 $40.36 $40.40 $39.39 $39.75 $39.75 2,089,151
2024-05-09 $38.95 $40.12 $38.95 $40.00 $40.00 2,649,523
2024-05-08 $39.05 $39.26 $37.87 $39.15 $39.15 4,754,530
2024-05-07 $40.10 $40.69 $39.76 $39.78 $39.78 3,030,718
2024-05-06 $39.26 $40.12 $39.20 $39.93 $39.93 4,215,976
2024-05-03 $39.10 $39.59 $38.88 $39.13 $39.13 8,481,786
2024-05-02 $38.71 $38.71 $38.07 $38.57 $38.57 6,034,862
2024-05-01 $38.28 $38.97 $37.74 $38.19 $38.19 4,618,481
2024-04-30 $39.43 $39.58 $38.17 $38.19 $38.19 3,359,625
2024-04-29 $39.97 $40.22 $39.65 $39.95 $39.95 848,079
2024-04-26 $39.08 $39.87 $38.88 $39.70 $39.70 837,993
2024-04-25 $38.53 $39.17 $38.03 $38.97 $38.97 1,216,385
2024-04-24 $39.49 $39.74 $38.87 $39.18 $39.18 947,330
2024-04-23 $39.19 $39.84 $38.96 $39.59 $39.59 1,397,475
2024-04-22 $38.51 $39.23 $38.16 $39.05 $39.05 1,553,763
2024-04-19 $38.41 $38.82 $38.12 $38.32 $38.32 1,847,641
2024-04-18 $39.00 $39.08 $38.14 $38.42 $38.42 1,993,724
2024-04-17 $38.77 $39.29 $38.56 $39.03 $39.03 3,517,106
2024-04-16 $38.19 $38.52 $37.80 $38.45 $38.45 2,257,798
2024-04-15 $39.66 $39.73 $38.38 $38.54 $38.54 1,257,439
2024-04-12 $39.62 $39.90 $39.12 $39.38 $39.38 1,449,022
2024-04-11 $40.65 $40.65 $39.39 $40.12 $40.12 974,525
2024-04-10 $41.14 $41.40 $40.21 $40.36 $40.36 1,860,558
2024-04-09 $41.59 $41.99 $40.95 $41.97 $41.97 701,273
2024-04-08 $41.59 $41.87 $41.25 $41.37 $41.37 788,463
2024-04-05 $40.80 $41.64 $40.79 $41.33 $41.33 1,760,339
2024-04-04 $42.03 $42.40 $40.94 $40.98 $40.98 1,241,545
2024-04-03 $41.07 $41.72 $40.92 $41.60 $41.60 1,120,209
2024-04-02 $41.09 $41.30 $40.58 $41.03 $41.03 1,400,543
2024-04-01 $41.92 $42.01 $41.49 $41.94 $41.94 1,176,551
2024-03-28 $41.80 $42.08 $41.55 $42.02 $42.02 766,746
2024-03-27 $41.90 $41.90 $41.04 $41.80 $41.80 825,977
2024-03-26 $41.86 $42.28 $41.41 $41.46 $41.46 1,253,568
2024-03-25 $42.29 $42.50 $41.53 $41.53 $41.53 1,046,195
2024-03-22 $42.73 $42.83 $42.17 $42.35 $42.35 848,580
2024-03-21 $42.20 $43.00 $41.96 $42.65 $42.65 1,326,053
2024-03-20 $40.48 $41.89 $40.48 $41.76 $41.76 943,235
2024-03-19 $40.20 $40.80 $40.13 $40.55 $40.55 959,397
2024-03-18 $40.97 $41.10 $40.43 $40.55 $40.55 1,179,800
2024-03-15 $40.93 $41.37 $40.52 $40.92 $40.92 1,145,844
2024-03-14 $41.94 $41.94 $40.93 $41.18 $41.18 969,119
2024-03-13 $42.35 $42.71 $41.99 $42.01 $42.01 638,008
2024-03-12 $41.96 $42.62 $41.71 $42.19 $42.19 796,313
2024-03-11 $41.90 $42.00 $41.27 $41.89 $41.89 520,970
2024-03-08 $42.79 $42.86 $41.94 $42.06 $42.06 879,730
2024-03-07 $42.64 $42.82 $42.29 $42.51 $42.51 802,361
2024-03-06 $42.05 $42.69 $41.95 $42.19 $42.19 862,387
2024-03-05 $41.50 $41.85 $41.27 $41.58 $41.58 617,162
2024-03-04 $41.37 $42.01 $41.37 $41.52 $41.52 1,574,208
2024-03-01 $40.84 $41.85 $40.84 $41.58 $41.58 1,290,327
2024-02-29 $40.83 $40.92 $40.17 $40.75 $40.75 852,264
2024-02-28 $40.37 $40.75 $40.04 $40.40 $40.40 859,214
2024-02-27 $41.06 $41.23 $40.63 $40.95 $40.95 743,800
2024-02-26 $41.19 $41.53 $41.00 $41.06 $41.06 549,764
2024-02-23 $41.85 $42.03 $41.16 $41.17 $41.17 587,620
2024-02-22 $40.93 $41.95 $40.93 $41.66 $41.66 868,902
2024-02-21 $40.50 $40.71 $40.06 $40.57 $40.57 489,107
2024-02-20 $40.48 $40.91 $40.44 $40.78 $40.78 702,571
2024-02-16 $40.99 $41.23 $40.45 $40.83 $40.83 864,428
2024-02-15 $40.36 $41.22 $40.32 $41.17 $41.17 737,159
2024-02-14 $39.75 $40.28 $39.63 $40.20 $40.20 1,063,576
2024-02-13 $39.60 $39.60 $38.71 $39.17 $39.17 1,253,387
2024-02-12 $40.62 $41.10 $40.42 $40.60 $40.60 1,250,366
2024-02-09 $39.93 $40.41 $39.40 $40.37 $40.37 1,405,920
2024-02-08 $39.92 $40.29 $39.03 $39.98 $39.98 2,371,111
2024-02-07 $40.17 $40.37 $38.32 $39.79 $39.79 2,449,844
2024-02-06 $39.80 $40.06 $39.55 $39.70 $39.70 1,409,419
2024-02-05 $39.94 $40.02 $39.23 $39.70 $39.70 2,468,456
2024-02-02 $39.90 $40.39 $39.57 $40.27 $40.27 803,785
2024-02-01 $40.03 $40.59 $39.14 $40.29 $40.29 1,409,849
2024-01-31 $41.04 $41.22 $40.12 $40.19 $40.19 1,058,084
2024-01-30 $41.11 $41.17 $40.72 $41.04 $41.04 672,552
2024-01-29 $40.50 $41.07 $40.34 $41.05 $41.05 836,025
2024-01-26 $40.36 $40.80 $40.12 $40.57 $40.57 1,886,666
2024-01-25 $39.80 $40.41 $39.58 $40.26 $40.26 835,437
2024-01-24 $39.62 $39.88 $39.45 $39.56 $39.56 1,286,206
2024-01-23 $38.94 $39.35 $38.94 $39.23 $39.23 741,110
2024-01-22 $39.34 $39.48 $38.75 $38.91 $38.91 897,472
2024-01-19 $38.30 $39.10 $38.12 $39.04 $39.04 1,065,769
2024-01-18 $38.15 $38.44 $37.65 $38.26 $38.26 1,297,622
2024-01-17 $37.80 $37.94 $37.19 $37.84 $37.84 1,444,146
2024-01-16 $38.32 $38.75 $38.14 $38.55 $38.55 974,375
2024-01-12 $38.97 $39.25 $38.39 $38.89 $38.89 1,223,026
2024-01-11 $39.13 $39.28 $37.94 $38.61 $38.61 1,304,976
2024-01-10 $38.77 $39.43 $38.77 $39.29 $39.29 843,469
2024-01-09 $38.72 $38.83 $38.48 $38.72 $38.72 838,186
2024-01-08 $38.33 $38.84 $38.33 $38.84 $38.84 906,780
2024-01-05 $38.15 $38.90 $38.15 $38.33 $38.33 1,215,702
2024-01-04 $37.90 $38.68 $37.70 $38.47 $38.47 1,404,823
2024-01-03 $38.14 $38.31 $37.78 $37.97 $37.97 1,051,887
2024-01-02 $39.26 $39.64 $38.65 $38.83 $38.83 958,640
2023-12-29 $40.17 $40.44 $39.84 $40.17 $40.17 590,893
2023-12-28 $40.27 $40.59 $40.21 $40.32 $40.32 665,521
2023-12-27 $40.22 $40.85 $39.92 $40.43 $40.43 2,104,440
2023-12-26 $39.85 $40.21 $39.66 $40.08 $40.08 728,054
2023-12-22 $39.47 $40.01 $39.47 $39.80 $39.80 1,962,744
2023-12-21 $39.23 $39.55 $39.10 $39.39 $39.39 1,041,964
2023-12-20 $38.95 $39.75 $38.90 $38.90 $38.90 2,091,445
2023-12-19 $38.64 $39.29 $38.51 $39.12 $39.12 2,610,854
2023-12-18 $38.62 $38.72 $38.11 $38.43 $38.43 1,980,585
2023-12-15 $38.90 $38.95 $37.98 $37.98 $37.98 2,674,808
2023-12-14 $38.21 $39.21 $38.00 $38.95 $38.95 5,343,528
2023-12-13 $36.32 $37.62 $35.82 $37.51 $37.51 1,897,442
2023-12-12 $35.98 $36.23 $35.89 $36.16 $36.16 1,178,243
2023-12-11 $35.90 $36.07 $35.66 $35.98 $35.98 624,210
2023-12-08 $36.00 $36.30 $35.66 $35.90 $35.90 1,305,127
2023-12-07 $35.72 $36.11 $35.46 $36.04 $36.04 2,018,156
2023-12-06 $35.52 $36.04 $35.47 $35.57 $35.57 875,010
2023-12-05 $35.18 $35.40 $34.94 $35.16 $35.16 1,276,712
2023-12-04 $35.57 $36.01 $35.15 $35.46 $35.46 1,241,919
2023-12-01 $34.87 $36.09 $34.80 $36.06 $36.06 1,803,447
2023-11-30 $35.81 $35.89 $34.82 $35.03 $35.03 1,989,885
2023-11-29 $34.02 $35.87 $33.98 $35.68 $35.68 3,081,129
2023-11-28 $33.69 $34.38 $33.45 $34.29 $33.99 1,393,758
2023-11-27 $33.80 $33.95 $33.58 $33.72 $33.42 1,091,660
2023-11-24 $34.13 $34.28 $33.90 $33.97 $33.97 385,456
2023-11-22 $33.38 $34.05 $33.13 $33.97 $33.97 907,685
2023-11-21 $33.53 $33.74 $33.06 $33.36 $33.36 1,290,680
2023-11-20 $33.40 $33.79 $33.25 $33.65 $33.65 1,274,117
2023-11-17 $33.73 $33.77 $33.22 $33.57 $33.57 1,612,817
2023-11-16 $33.39 $33.71 $33.26 $33.47 $33.47 1,222,138
2023-11-15 $32.77 $33.73 $32.76 $33.57 $33.57 2,129,343
2023-11-14 $32.03 $32.84 $31.59 $32.69 $32.69 1,860,992
2023-11-13 $30.87 $31.35 $30.82 $31.20 $31.20 832,115
2023-11-10 $30.99 $31.20 $30.68 $31.05 $31.05 1,488,504
2023-11-09 $31.15 $31.41 $30.87 $30.89 $30.89 2,487,580
2023-11-08 $30.76 $31.04 $30.60 $30.75 $30.75 1,013,102
2023-11-07 $31.07 $31.25 $30.59 $30.76 $30.76 1,195,540
2023-11-06 $31.67 $32.30 $30.86 $31.19 $31.19 1,340,914
2023-11-03 $31.48 $32.04 $31.48 $31.66 $31.66 1,909,164
2023-11-02 $29.86 $31.14 $29.83 $31.06 $31.06 1,738,852
2023-11-01 $28.87 $29.68 $28.80 $29.43 $29.43 2,436,115
2023-10-31 $29.09 $29.09 $28.35 $28.67 $28.67 2,236,067
2023-10-30 $29.01 $29.37 $28.65 $29.09 $29.09 2,168,257
2023-10-27 $29.88 $29.91 $28.84 $28.95 $28.95 1,719,895
2023-10-26 $29.66 $30.05 $29.46 $29.65 $29.65 1,749,712
2023-10-25 $30.42 $30.51 $29.77 $29.80 $29.80 1,809,411
2023-10-24 $30.43 $31.04 $30.37 $30.70 $30.70 1,017,127
2023-10-23 $30.25 $30.80 $30.11 $30.42 $30.42 1,171,629
2023-10-20 $30.55 $30.97 $30.17 $30.41 $30.41 1,455,924
2023-10-19 $31.55 $31.59 $30.66 $30.74 $30.74 2,058,400
2023-10-18 $32.33 $32.37 $31.50 $31.53 $31.53 1,117,187
2023-10-17 $32.41 $33.06 $32.35 $32.71 $32.71 1,357,842
2023-10-16 $32.70 $33.15 $32.50 $32.80 $32.80 1,284,758
2023-10-13 $32.96 $33.07 $32.30 $32.40 $32.40 1,001,998
2023-10-12 $33.51 $33.61 $32.76 $32.84 $32.84 1,104,230
2023-10-11 $33.04 $33.61 $32.91 $33.52 $33.52 1,324,331
2023-10-10 $32.37 $33.05 $32.28 $32.98 $32.98 1,245,065
2023-10-09 $31.60 $32.37 $31.51 $32.22 $32.22 618,046
2023-10-06 $31.17 $32.20 $30.65 $31.98 $31.98 1,491,076
2023-10-05 $31.00 $31.33 $30.85 $31.20 $31.20 1,127,535
2023-10-04 $31.40 $31.47 $30.62 $31.21 $31.21 1,628,061
2023-10-03 $31.50 $31.91 $30.96 $31.32 $31.32 1,971,411
2023-10-02 $33.18 $33.30 $31.97 $32.10 $32.10 2,483,665
2023-09-29 $34.08 $34.14 $33.28 $33.34 $33.34 1,305,786
2023-09-28 $33.46 $33.92 $33.43 $33.77 $33.77 1,197,608
2023-09-27 $33.90 $33.90 $33.27 $33.48 $33.48 1,048,397
2023-09-26 $33.65 $33.85 $33.29 $33.67 $33.67 1,670,451
2023-09-25 $33.96 $34.11 $33.61 $34.03 $34.03 1,438,440
2023-09-22 $34.28 $34.57 $34.02 $34.10 $34.10 1,506,652
2023-09-21 $35.16 $35.18 $34.05 $34.08 $34.08 1,745,045
2023-09-20 $35.81 $36.14 $35.40 $35.42 $35.42 926,602
2023-09-19 $35.95 $36.22 $35.29 $35.59 $35.59 1,646,613
2023-09-18 $36.04 $36.23 $35.81 $35.86 $35.86 723,402
2023-09-15 $35.87 $36.13 $35.68 $36.05 $36.05 1,282,593
2023-09-14 $35.28 $36.14 $35.26 $35.82 $35.82 1,217,896
2023-09-13 $35.25 $35.34 $34.72 $34.94 $34.94 916,907
2023-09-12 $35.74 $36.08 $34.99 $35.05 $35.05 1,132,125
2023-09-11 $35.32 $35.80 $35.31 $35.78 $35.78 777,030
2023-09-08 $34.46 $35.09 $34.35 $34.98 $34.98 993,614
2023-09-07 $33.78 $34.67 $33.78 $34.42 $34.42 932,058
2023-09-06 $34.26 $34.51 $33.82 $34.24 $34.24 457,417
2023-09-05 $34.86 $35.06 $34.38 $34.39 $34.39 596,331
2023-09-01 $34.82 $35.20 $34.62 $34.89 $34.89 856,255
2023-08-31 $34.56 $34.95 $34.26 $34.55 $34.55 836,926
2023-08-30 $34.45 $34.83 $34.25 $34.58 $34.58 872,972
2023-08-29 $33.55 $34.54 $33.36 $34.50 $34.18 811,606
2023-08-28 $33.45 $33.87 $33.25 $33.56 $33.56 479,718
2023-08-25 $33.38 $33.54 $32.94 $33.23 $33.23 721,016
2023-08-24 $33.17 $33.48 $33.03 $33.09 $33.09 780,150
2023-08-23 $32.52 $33.30 $32.49 $33.23 $33.23 570,331
2023-08-22 $33.40 $33.43 $32.45 $32.49 $32.49 864,193
2023-08-21 $33.66 $33.70 $33.15 $33.31 $33.31 599,779
2023-08-18 $33.18 $33.65 $33.00 $33.58 $33.58 675,949
2023-08-17 $34.00 $34.06 $33.30 $33.38 $33.38 632,707
2023-08-16 $34.05 $34.44 $33.63 $33.83 $33.83 783,268
2023-08-15 $35.05 $35.06 $34.17 $34.32 $34.32 1,030,910
2023-08-14 $34.92 $35.55 $34.90 $35.32 $35.32 958,615
2023-08-11 $34.67 $35.23 $34.67 $35.13 $35.13 942,466
2023-08-10 $33.87 $35.23 $33.72 $34.88 $34.88 1,553,113
2023-08-09 $32.71 $33.80 $32.71 $33.50 $33.50 2,279,181
2023-08-08 $32.68 $33.12 $32.44 $32.99 $32.99 1,334,232
2023-08-07 $33.01 $33.26 $32.98 $33.03 $33.03 669,601
2023-08-04 $32.33 $33.33 $32.27 $32.90 $32.90 1,223,796
2023-08-03 $32.07 $32.38 $31.78 $32.33 $32.33 1,455,969
2023-08-02 $33.00 $33.07 $32.05 $32.28 $32.28 1,156,378
2023-08-01 $33.46 $33.49 $33.04 $33.34 $33.34 665,958
2023-07-31 $33.91 $34.21 $33.58 $33.72 $33.72 587,760
2023-07-28 $34.03 $34.26 $33.72 $33.84 $33.84 673,987
2023-07-27 $34.41 $34.49 $33.53 $33.56 $33.56 523,003
2023-07-26 $33.86 $34.32 $33.83 $34.14 $34.14 732,592
2023-07-25 $33.79 $34.28 $33.61 $34.17 $34.17 886,877
2023-07-24 $33.76 $34.10 $33.66 $33.73 $33.73 1,085,233
2023-07-21 $33.52 $33.87 $33.38 $33.81 $33.81 732,023
2023-07-20 $33.55 $33.71 $32.76 $33.45 $33.45 820,258
2023-07-19 $33.67 $33.85 $33.45 $33.69 $33.69 928,652
2023-07-18 $32.85 $33.56 $32.77 $33.43 $33.43 1,495,531
2023-07-17 $33.03 $33.06 $32.77 $32.86 $32.86 798,439
2023-07-14 $33.06 $33.17 $32.78 $33.03 $33.03 1,024,257
2023-07-13 $32.03 $33.13 $32.02 $33.06 $33.06 1,982,238
2023-07-12 $32.04 $32.27 $31.79 $31.80 $31.80 1,518,029
2023-07-11 $31.70 $31.92 $31.45 $31.53 $31.53 1,122,454
2023-07-10 $31.78 $31.93 $31.44 $31.60 $31.60 1,156,772
2023-07-07 $31.06 $32.12 $31.05 $31.93 $31.93 1,525,956
2023-07-06 $31.95 $31.95 $30.91 $31.08 $31.08 1,561,053
2023-07-05 $32.55 $32.56 $31.95 $32.37 $32.37 1,203,470
2023-07-03 $32.65 $32.90 $32.59 $32.71 $32.71 452,761
2023-06-30 $32.52 $33.25 $32.47 $32.63 $32.63 1,267,532
2023-06-29 $32.14 $32.44 $31.96 $32.23 $32.23 1,213,224
2023-06-28 $32.38 $32.44 $31.84 $32.05 $32.05 1,121,350
2023-06-27 $31.55 $32.64 $31.49 $32.62 $32.62 1,793,938
2023-06-26 $31.51 $31.81 $31.39 $31.47 $31.47 1,638,736
2023-06-23 $31.70 $31.82 $31.47 $31.65 $31.65 936,440
2023-06-22 $32.38 $32.40 $31.79 $31.95 $31.95 1,048,601
2023-06-21 $32.58 $32.60 $32.23 $32.44 $32.44 757,030
2023-06-20 $32.75 $32.77 $32.26 $32.71 $32.71 1,257,326
2023-06-16 $33.90 $34.14 $33.23 $33.26 $33.26 2,063,431
2023-06-15 $33.63 $33.93 $33.45 $33.86 $33.86 1,373,783
2023-06-14 $33.09 $33.62 $33.02 $33.53 $33.53 1,168,842
2023-06-13 $32.91 $33.43 $32.89 $33.01 $33.01 1,066,605
2023-06-12 $31.88 $32.73 $31.74 $32.71 $32.71 894,165
2023-06-09 $31.64 $31.91 $31.51 $31.84 $31.84 1,209,877
2023-06-08 $31.40 $31.66 $31.21 $31.55 $31.55 964,869
2023-06-07 $32.31 $32.43 $31.51 $31.77 $31.77 910,322
2023-06-06 $31.45 $32.47 $31.45 $32.18 $32.18 1,516,735
2023-06-05 $31.71 $31.97 $31.39 $31.68 $31.68 1,152,558
2023-06-02 $30.84 $31.69 $30.80 $31.68 $31.68 1,032,175
2023-06-01 $30.50 $31.09 $30.36 $30.80 $30.80 1,200,256
2023-05-31 $30.61 $30.71 $30.15 $30.52 $30.52 2,000,803
2023-05-30 $30.90 $31.07 $30.41 $30.81 $30.81 1,168,818
2023-05-26 $31.04 $31.16 $30.81 $31.07 $31.07 1,331,967
2023-05-25 $30.59 $30.91 $30.55 $30.73 $30.73 1,463,501
2023-05-24 $31.43 $31.43 $30.59 $30.67 $30.67 1,509,785
2023-05-23 $31.60 $31.78 $31.29 $31.63 $31.63 1,565,996
2023-05-22 $31.25 $31.90 $31.24 $31.60 $31.60 881,459
2023-05-19 $31.35 $31.54 $31.02 $31.20 $31.20 1,153,949
2023-05-18 $31.49 $31.62 $30.82 $31.19 $31.19 1,277,488
2023-05-17 $31.21 $31.61 $30.80 $31.61 $31.61 2,224,995
2023-05-16 $31.58 $31.73 $31.16 $31.23 $31.23 944,549
2023-05-15 $31.60 $31.83 $31.37 $31.68 $31.68 798,811
2023-05-12 $32.33 $32.66 $30.99 $31.55 $31.55 1,587,206
2023-05-11 $32.00 $32.49 $31.55 $32.41 $32.41 1,061,181
2023-05-10 $33.27 $33.65 $31.65 $32.31 $32.31 2,577,903
2023-05-09 $32.71 $33.39 $32.46 $33.29 $33.29 1,781,795
2023-05-08 $32.35 $33.02 $32.35 $32.95 $32.95 1,083,101
2023-05-05 $31.55 $32.37 $31.55 $32.35 $32.35 1,260,998
2023-05-04 $32.17 $32.17 $31.16 $31.18 $31.18 3,011,776
2023-05-03 $32.25 $32.71 $32.20 $32.37 $32.37 1,941,121
2023-05-02 $33.22 $33.30 $32.12 $32.30 $32.30 2,060,563
2023-05-01 $33.62 $33.97 $33.41 $33.45 $33.45 736,904
2023-04-28 $33.20 $33.59 $33.11 $33.55 $33.55 725,043
2023-04-27 $32.36 $33.31 $32.36 $33.22 $33.22 1,220,834
2023-04-26 $32.48 $32.78 $32.16 $32.25 $32.25 1,227,058
2023-04-25 $32.60 $32.88 $32.47 $32.50 $32.50 1,242,064
2023-04-24 $32.67 $32.88 $32.59 $32.70 $32.70 593,164
2023-04-21 $32.70 $32.70 $32.36 $32.64 $32.64 1,516,690
2023-04-20 $32.86 $32.94 $32.57 $32.75 $32.75 2,870,504
2023-04-19 $32.43 $33.08 $32.25 $32.96 $32.96 1,980,808
2023-04-18 $32.69 $32.95 $31.94 $32.94 $32.94 2,224,462
2023-04-17 $33.50 $33.59 $33.00 $33.15 $33.15 1,079,824
2023-04-14 $33.60 $33.78 $33.08 $33.49 $33.49 1,246,276
2023-04-13 $32.37 $33.54 $32.37 $33.52 $33.52 1,060,909
2023-04-12 $32.18 $32.47 $31.96 $32.12 $32.12 1,151,690
2023-04-11 $31.59 $32.04 $31.59 $31.84 $31.84 904,002
2023-04-10 $31.50 $31.58 $31.28 $31.55 $31.55 837,808
2023-04-06 $31.46 $31.76 $31.40 $31.62 $31.62 1,123,516
2023-04-05 $31.60 $31.84 $31.44 $31.60 $31.60 1,456,632
2023-04-04 $31.98 $32.03 $31.68 $31.78 $31.78 2,210,488
2023-04-03 $32.50 $32.78 $31.91 $31.98 $31.98 843,757
2023-03-31 $32.17 $32.79 $31.90 $32.72 $32.72 1,645,927
2023-03-30 $31.73 $32.05 $31.59 $32.03 $32.03 2,608,406
2023-03-29 $31.66 $31.66 $30.79 $31.39 $31.39 2,335,152
2023-03-28 $31.00 $31.11 $30.65 $31.08 $31.08 1,372,465
2023-03-27 $31.24 $31.38 $30.93 $31.07 $31.07 1,596,853
2023-03-24 $30.83 $31.16 $30.55 $31.02 $31.02 1,494,641
2023-03-23 $31.05 $31.73 $31.05 $31.24 $31.24 1,246,410
2023-03-22 $31.54 $31.70 $30.93 $31.05 $31.05 2,040,141
2023-03-21 $31.98 $32.00 $31.36 $31.68 $31.68 1,095,300
2023-03-20 $30.94 $31.31 $30.75 $31.25 $31.25 1,633,494
2023-03-17 $30.97 $31.17 $30.29 $30.72 $30.72 2,562,159
2023-03-16 $30.44 $31.25 $30.24 $31.23 $31.23 1,703,757
2023-03-15 $30.79 $31.11 $30.12 $30.83 $30.83 2,101,758
2023-03-14 $31.56 $31.80 $31.26 $31.66 $31.66 1,750,744
2023-03-13 $31.03 $31.61 $30.51 $30.98 $30.98 2,570,924
2023-03-10 $32.52 $32.73 $31.40 $31.64 $31.64 4,860,622
2023-03-09 $33.24 $33.67 $32.66 $32.82 $32.82 3,249,498
2023-03-08 $33.58 $33.70 $33.05 $33.35 $33.35 2,904,070
2023-03-07 $34.47 $34.56 $33.43 $33.66 $33.66 2,102,698
2023-03-06 $34.19 $34.70 $34.17 $34.45 $34.45 1,405,622
2023-03-03 $33.96 $34.50 $33.87 $34.28 $34.28 1,449,219
2023-03-02 $33.41 $34.04 $33.41 $33.81 $33.81 1,427,468
2023-03-01 $33.64 $34.19 $33.46 $33.80 $33.80 1,305,312
2023-02-28 $33.55 $33.81 $33.21 $33.62 $33.62 1,370,241
2023-02-27 $34.00 $34.04 $33.34 $33.50 $33.50 1,292,899
2023-02-24 $33.54 $34.04 $33.37 $33.95 $33.95 1,476,600
2023-02-23 $34.65 $34.75 $33.67 $34.06 $34.06 2,108,854
2023-02-22 $34.50 $34.78 $34.29 $34.48 $34.48 1,664,535
2023-02-21 $34.75 $35.00 $34.26 $34.46 $34.46 1,858,179
2023-02-17 $35.14 $35.50 $34.87 $35.10 $35.10 2,135,416
2023-02-16 $35.01 $35.72 $34.82 $35.38 $35.38 2,352,223
2023-02-15 $35.38 $35.99 $35.08 $35.64 $35.64 1,722,888
2023-02-14 $35.04 $35.65 $34.80 $35.53 $35.53 2,001,806
2023-02-13 $34.67 $35.28 $34.61 $35.13 $35.13 2,525,434
2023-02-10 $34.95 $35.22 $34.42 $34.68 $34.68 2,511,203
2023-02-09 $35.25 $35.79 $34.86 $34.93 $34.93 2,075,520
2023-02-08 $34.84 $35.21 $34.03 $34.71 $34.71 2,140,419
2023-02-07 $33.40 $34.06 $33.25 $33.96 $33.96 1,517,772
2023-02-06 $33.29 $33.68 $32.98 $33.53 $33.53 2,285,562
2023-02-03 $32.84 $34.01 $32.84 $33.70 $33.70 2,144,918
2023-02-02 $32.61 $33.42 $32.51 $33.37 $33.37 1,670,702
2023-02-01 $32.65 $32.67 $31.87 $32.51 $32.51 2,118,728
2023-01-31 $31.60 $32.71 $31.55 $32.65 $32.65 1,958,608
2023-01-30 $32.11 $32.36 $31.58 $31.59 $31.59 1,101,879
2023-01-27 $32.20 $32.84 $32.08 $32.50 $32.50 1,303,097
2023-01-26 $31.82 $32.18 $31.65 $32.05 $32.05 1,915,823
2023-01-25 $32.20 $32.25 $31.27 $31.61 $31.61 1,843,047
2023-01-24 $32.29 $32.53 $31.71 $32.20 $32.20 987,946
2023-01-23 $32.26 $32.65 $31.80 $32.40 $32.40 1,191,884
2023-01-20 $31.41 $32.02 $31.14 $32.00 $32.00 918,359
2023-01-19 $31.30 $31.53 $30.94 $31.40 $31.40 1,323,585
2023-01-18 $31.90 $32.29 $31.36 $31.51 $31.51 1,367,454
2023-01-17 $32.47 $32.48 $31.53 $31.86 $31.86 1,145,711
2023-01-13 $30.58 $32.01 $30.48 $31.89 $31.89 1,630,547
2023-01-12 $30.63 $31.49 $30.32 $30.97 $30.97 1,298,902
2023-01-11 $30.42 $30.65 $30.03 $30.50 $30.50 1,305,958
2023-01-10 $30.78 $30.88 $30.18 $30.21 $30.21 1,110,898
2023-01-09 $30.50 $31.42 $30.25 $30.99 $30.99 2,031,351
2023-01-06 $29.73 $29.97 $29.02 $29.78 $29.78 1,730,831
2023-01-05 $29.67 $29.84 $29.13 $29.52 $29.52 1,294,415
2023-01-04 $28.77 $29.79 $28.68 $29.67 $29.67 1,123,953
2023-01-03 $29.00 $29.42 $28.26 $28.46 $28.46 1,111,667
2022-12-30 $29.01 $29.03 $28.11 $28.67 $28.67 850,717
2022-12-29 $28.18 $29.80 $27.88 $29.28 $29.28 1,114,691
2022-12-28 $28.91 $29.01 $27.89 $28.14 $28.14 1,951,090
2022-12-27 $28.16 $29.87 $28.00 $28.94 $28.94 979,950
2022-12-23 $28.22 $28.42 $27.80 $28.04 $28.04 1,478,067
2022-12-22 $28.40 $28.44 $27.51 $28.05 $28.05 2,692,211
2022-12-21 $29.38 $29.60 $28.18 $28.20 $28.20 3,028,338
2022-12-20 $28.58 $29.38 $28.20 $29.36 $29.36 3,326,943
2022-12-19 $27.12 $28.46 $27.10 $28.01 $28.01 4,974,336
2022-12-16 $28.27 $28.47 $26.76 $27.11 $27.11 4,467,275
2022-12-15 $29.08 $29.78 $28.48 $28.48 $28.48 3,034,947
2022-12-14 $31.00 $31.10 $29.10 $29.50 $29.50 3,393,125
2022-12-13 $33.38 $33.64 $30.60 $30.76 $30.76 3,388,922
2022-12-12 $32.14 $32.99 $30.39 $32.40 $32.40 3,548,817
2022-12-09 $32.96 $32.96 $31.99 $32.00 $27.10 36,605
2022-12-08 $33.99 $36.13 $31.86 $32.00 $27.10 17,948
2022-12-07 $32.00 $34.24 $31.82 $33.01 $27.95 12,162
2022-12-06 $32.50 $32.50 $31.38 $32.00 $27.10 11,572
2022-12-05 $32.60 $34.00 $32.60 $32.94 $27.90 46,878
2022-12-02 $32.96 $34.00 $31.00 $33.01 $27.95 49,830
2022-12-01 $32.55 $36.50 $32.00 $32.00 $27.10 4,723
2022-11-11 $45.41 $47.38 $45.26 $46.80 $46.80 4,803,567
2022-11-10 $42.73 $46.15 $42.22 $44.71 $44.71 4,277,561
2022-11-09 $40.65 $41.34 $40.51 $40.54 $40.54 3,345,879
2022-11-08 $41.36 $42.16 $40.91 $41.27 $41.27 2,734,504
2022-11-07 $40.54 $41.33 $40.41 $41.22 $41.22 2,428,570
2022-11-04 $39.92 $40.92 $39.59 $40.45 $40.45 2,512,120
2022-11-03 $38.34 $39.14 $38.19 $38.87 $38.87 3,357,647
2022-11-02 $39.99 $40.86 $38.77 $38.80 $38.80 2,858,476
2022-11-01 $40.68 $40.99 $39.83 $40.02 $40.02 3,203,410
2022-10-31 $39.87 $40.11 $39.37 $39.61 $39.61 2,687,569
2022-10-28 $39.71 $40.27 $39.28 $40.19 $40.19 2,214,813
2022-10-27 $39.62 $40.83 $39.49 $39.78 $39.78 4,254,707
2022-10-26 $39.15 $40.28 $38.89 $39.46 $39.46 3,378,381
2022-10-25 $38.36 $39.51 $38.24 $39.24 $39.24 3,669,948
2022-10-24 $38.40 $38.51 $37.17 $38.10 $38.10 3,199,666
2022-10-21 $37.46 $38.26 $37.10 $38.25 $38.25 4,093,808
2022-10-20 $38.75 $39.25 $37.70 $37.75 $37.75 2,917,352
2022-10-19 $39.54 $39.68 $38.61 $38.75 $38.75 2,746,826
2022-10-18 $40.04 $40.40 $39.51 $39.93 $39.93 2,521,018
2022-10-17 $38.87 $39.64 $38.70 $39.06 $39.06 2,640,069
2022-10-14 $39.69 $39.94 $37.89 $37.90 $37.90 2,984,071
2022-10-13 $37.46 $39.51 $36.93 $39.11 $39.11 4,101,544
2022-10-12 $38.75 $38.92 $38.11 $38.43 $38.43 5,421,991
2022-10-11 $40.07 $40.20 $38.59 $38.83 $38.83 3,472,825
2022-10-10 $40.64 $40.79 $40.04 $40.04 $40.04 1,255,017
2022-10-07 $41.70 $41.82 $40.17 $40.42 $40.42 2,455,121
2022-10-06 $42.96 $43.11 $41.95 $42.11 $42.11 2,165,796
2022-10-05 $43.45 $43.72 $42.90 $43.40 $43.40 1,795,515
2022-10-04 $42.99 $44.33 $42.91 $44.32 $44.32 2,766,151
2022-10-03 $41.68 $42.64 $41.19 $42.18 $42.18 1,865,267
2022-09-30 $40.92 $42.10 $40.66 $40.89 $40.89 2,175,616
2022-09-29 $41.68 $41.81 $40.25 $40.72 $40.72 3,038,628
2022-09-28 $41.66 $42.53 $41.55 $42.29 $42.29 3,107,931
2022-09-27 $43.17 $43.46 $41.39 $41.50 $41.50 2,710,459
2022-09-26 $43.47 $43.97 $42.36 $42.67 $42.67 2,070,858
2022-09-23 $44.83 $44.88 $43.48 $43.81 $43.81 2,935,744
2022-09-22 $46.41 $46.66 $45.47 $45.56 $45.56 1,547,130
2022-09-21 $47.52 $47.84 $46.42 $46.44 $46.44 1,436,969
2022-09-20 $47.93 $48.11 $47.03 $47.42 $47.42 1,346,592
2022-09-19 $47.49 $48.44 $47.38 $48.38 $48.38 1,076,432
2022-09-16 $48.20 $48.34 $47.54 $48.03 $48.03 1,033,867
2022-09-15 $49.28 $50.04 $48.74 $48.80 $48.80 1,312,565
2022-09-14 $49.38 $50.19 $49.30 $49.73 $49.73 909,080
2022-09-13 $50.12 $50.33 $49.21 $49.39 $49.39 1,386,115
2022-09-12 $50.68 $51.45 $50.68 $51.33 $51.33 1,606,309
2022-09-09 $49.93 $50.42 $49.72 $50.30 $50.30 1,385,036
2022-09-08 $47.77 $49.46 $47.56 $49.43 $49.43 1,376,857
2022-09-07 $47.22 $48.28 $46.97 $48.21 $48.21 1,178,691
2022-09-06 $47.61 $47.81 $46.53 $47.24 $47.24 1,402,300
2022-09-02 $48.03 $48.56 $47.29 $47.57 $47.57 1,509,244
2022-09-01 $47.68 $47.86 $46.62 $47.48 $47.48 1,617,026
2022-08-31 $48.56 $49.14 $48.08 $48.11 $48.11 1,255,356
2022-08-30 $49.35 $49.71 $48.47 $48.60 $48.60 1,246,431
2022-08-29 $48.88 $49.52 $48.72 $49.23 $49.09 1,183,471
2022-08-26 $51.32 $51.47 $49.13 $49.18 $49.04 1,576,096
2022-08-25 $51.26 $51.70 $51.09 $51.52 $51.37 1,007,190
2022-08-24 $50.76 $51.53 $50.69 $51.03 $50.88 741,513
2022-08-23 $51.12 $51.60 $50.75 $51.09 $50.94 1,032,292
2022-08-22 $50.69 $51.17 $50.37 $51.02 $50.87 1,610,232
2022-08-19 $52.23 $52.23 $51.18 $51.65 $51.65 888,112
2022-08-18 $52.49 $52.78 $52.20 $52.46 $52.46 1,021,261
2022-08-17 $52.36 $52.88 $51.94 $52.49 $52.49 1,060,858
2022-08-16 $53.01 $53.29 $52.52 $53.07 $53.07 1,268,928
2022-08-15 $52.96 $53.57 $52.89 $53.16 $53.16 1,098,193
2022-08-12 $53.95 $53.98 $53.27 $53.72 $53.72 1,529,103
2022-08-11 $53.29 $54.08 $52.77 $53.56 $53.56 2,299,173
2022-08-10 $51.24 $53.13 $50.98 $52.97 $52.97 2,326,255
2022-08-09 $50.00 $50.30 $49.67 $50.20 $50.20 1,503,785
2022-08-08 $50.26 $50.88 $50.13 $50.24 $50.24 1,296,465
2022-08-05 $49.64 $49.93 $49.14 $49.85 $49.85 1,023,365
2022-08-04 $49.86 $50.27 $49.58 $50.27 $50.27 893,940
2022-08-03 $49.55 $49.92 $49.07 $49.73 $49.73 985,727
2022-08-02 $49.43 $49.49 $48.82 $48.98 $48.98 1,444,865
2022-08-01 $49.13 $49.89 $48.82 $49.60 $49.60 1,435,679
2022-07-29 $49.35 $50.10 $49.09 $49.65 $49.65 1,398,891
2022-07-28 $48.30 $49.45 $47.92 $49.26 $49.26 1,645,417
2022-07-27 $47.75 $48.77 $47.67 $48.37 $48.37 1,562,959
2022-07-26 $47.92 $48.07 $47.04 $47.35 $47.35 1,338,783
2022-07-25 $48.15 $48.37 $47.75 $48.26 $48.26 1,659,528
2022-07-22 $48.07 $48.56 $47.50 $48.00 $48.00 1,684,369
2022-07-21 $47.50 $48.07 $47.12 $48.04 $48.04 1,315,206
2022-07-20 $46.56 $47.83 $46.56 $47.56 $47.56 1,155,906
2022-07-19 $45.63 $47.10 $45.43 $46.84 $46.84 1,750,382
2022-07-18 $45.39 $45.76 $44.89 $44.97 $44.97 959,722
2022-07-15 $43.91 $44.77 $43.33 $44.75 $44.75 1,343,339
2022-07-14 $43.34 $43.59 $42.21 $43.23 $43.23 1,733,110
2022-07-13 $44.01 $44.55 $43.39 $44.15 $44.15 1,284,455
2022-07-12 $44.10 $45.32 $44.10 $44.88 $44.88 1,228,308
2022-07-11 $44.96 $45.12 $44.28 $44.46 $44.46 1,044,960
2022-07-08 $45.51 $45.84 $45.05 $45.44 $45.44 1,204,323
2022-07-07 $45.04 $45.92 $45.02 $45.84 $45.84 1,134,384
2022-07-06 $44.87 $45.07 $44.02 $44.60 $44.60 1,811,013
2022-07-05 $44.18 $44.92 $43.55 $44.87 $44.87 1,896,770
2022-07-01 $44.21 $45.12 $44.04 $45.02 $45.02 886,572
2022-06-30 $44.30 $44.80 $43.65 $44.47 $44.47 2,002,400
2022-06-29 $44.82 $45.19 $44.31 $44.69 $44.69 1,487,796
2022-06-28 $46.18 $46.47 $44.79 $45.07 $45.07 1,658,763
2022-06-27 $46.11 $46.11 $45.30 $45.73 $45.73 979,779
2022-06-24 $44.98 $45.82 $44.53 $45.65 $45.65 1,122,660
2022-06-23 $43.72 $44.43 $43.52 $44.37 $44.37 1,221,725
2022-06-22 $43.07 $44.02 $42.86 $43.51 $43.51 1,562,738
2022-06-21 $44.15 $44.51 $43.66 $43.81 $43.81 1,747,919
2022-06-17 $43.13 $44.05 $42.89 $43.37 $43.37 2,348,494
2022-06-16 $44.42 $44.70 $42.98 $43.18 $43.18 2,904,762
2022-06-15 $45.54 $46.47 $44.84 $45.72 $45.72 2,686,735
2022-06-14 $45.39 $45.40 $44.44 $44.92 $44.92 2,534,807
2022-06-13 $45.55 $45.85 $44.77 $45.23 $45.23 3,123,020
2022-06-10 $47.96 $48.10 $46.98 $47.19 $47.19 1,374,620
2022-06-09 $49.79 $49.98 $48.82 $48.82 $48.82 1,125,424
2022-06-08 $50.80 $50.92 $49.97 $50.17 $50.17 589,401
2022-06-07 $50.15 $51.11 $50.15 $50.98 $50.98 875,055
2022-06-06 $50.85 $51.47 $50.47 $50.70 $50.70 1,067,166
2022-06-03 $50.80 $50.94 $50.06 $50.24 $50.24 1,422,669
2022-06-02 $49.88 $51.39 $49.69 $51.37 $51.37 1,354,260
2022-06-01 $50.69 $51.17 $49.63 $49.98 $49.98 1,410,453
2022-05-31 $50.73 $51.48 $50.04 $50.60 $50.60 3,837,929
2022-05-27 $48.50 $50.39 $48.50 $50.34 $50.34 2,717,947
2022-05-26 $47.21 $48.71 $47.08 $48.27 $48.14 1,482,393
2022-05-25 $46.46 $47.20 $46.32 $47.03 $46.90 891,872
2022-05-24 $46.74 $46.98 $45.26 $46.84 $46.71 1,574,408
2022-05-23 $47.66 $47.78 $46.79 $47.03 $46.90 1,084,762
2022-05-20 $47.09 $47.31 $45.76 $47.09 $46.96 1,981,701
2022-05-19 $45.60 $46.87 $45.15 $46.30 $46.17 3,005,694
2022-05-18 $48.27 $48.36 $45.78 $45.89 $45.76 2,439,695
2022-05-17 $48.84 $49.41 $48.42 $48.92 $48.78 2,476,718
2022-05-16 $47.75 $48.45 $46.95 $47.78 $47.65 2,508,145
2022-05-13 $46.25 $48.02 $45.65 $47.71 $47.58 2,942,231
2022-05-12 $46.43 $46.43 $44.13 $45.43 $45.30 3,774,760
2022-05-11 $47.00 $48.29 $46.64 $46.83 $46.70 2,411,341
2022-05-10 $47.34 $47.91 $46.29 $47.16 $47.03 3,402,523
2022-05-09 $47.55 $48.10 $46.23 $46.31 $46.18 2,845,828
2022-05-06 $48.80 $48.93 $47.82 $48.44 $48.31 2,421,923
2022-05-05 $51.32 $51.50 $48.91 $49.21 $49.07 2,231,251
2022-05-04 $50.53 $51.95 $49.92 $51.91 $51.77 2,288,293
2022-05-03 $50.46 $51.00 $50.05 $50.55 $50.41 1,325,569
2022-05-02 $49.76 $50.27 $49.12 $50.20 $50.06 1,836,799
2022-04-29 $51.46 $51.85 $49.67 $49.86 $49.72 1,380,134
2022-04-28 $50.87 $51.89 $50.53 $51.64 $51.50 1,346,638
2022-04-27 $50.85 $51.45 $50.20 $50.32 $50.18 2,086,056
2022-04-26 $51.41 $51.50 $49.69 $49.74 $49.60 2,189,698
2022-04-25 $51.10 $52.16 $50.58 $51.89 $51.75 1,960,456
2022-04-22 $54.21 $54.21 $51.55 $51.64 $51.50 1,889,275
2022-04-21 $56.12 $56.59 $54.35 $54.41 $54.26 1,056,381
2022-04-20 $55.47 $55.75 $54.87 $55.55 $55.40 942,866
2022-04-19 $53.81 $55.17 $53.81 $54.83 $54.68 1,253,169
2022-04-18 $54.41 $54.56 $53.56 $53.78 $53.63 1,078,680
2022-04-14 $54.63 $55.28 $54.38 $54.63 $54.48 1,228,032
2022-04-13 $53.87 $54.69 $53.52 $54.47 $54.32 1,122,322
2022-04-12 $54.61 $55.10 $53.76 $53.85 $53.70 1,102,644
2022-04-11 $55.72 $55.94 $54.51 $54.58 $54.43 1,426,620
2022-04-08 $56.31 $56.76 $55.85 $56.14 $55.98 891,482
2022-04-07 $57.02 $57.12 $55.94 $56.32 $56.16 1,936,664
2022-04-06 $57.76 $57.94 $57.02 $57.38 $57.22 1,683,528
2022-04-05 $58.61 $59.16 $58.01 $58.19 $58.03 2,139,679
2022-04-04 $57.49 $58.64 $57.33 $58.62 $58.46 1,157,040
2022-04-01 $57.12 $57.25 $56.53 $57.15 $56.99 1,229,894
2022-03-31 $57.52 $58.25 $56.57 $56.57 $56.41 1,618,597
2022-03-30 $57.86 $58.35 $57.39 $57.61 $57.45 859,012
2022-03-29 $58.09 $58.41 $57.78 $58.28 $58.12 1,024,351
2022-03-28 $56.64 $57.24 $56.21 $57.18 $57.02 894,723
2022-03-25 $56.61 $56.90 $56.02 $56.86 $56.70 1,143,218
2022-03-24 $55.77 $56.52 $55.40 $56.36 $56.20 1,411,416
2022-03-23 $56.49 $56.60 $55.45 $55.47 $55.32 1,103,126
2022-03-22 $56.61 $56.92 $56.29 $56.65 $56.49 1,054,537
2022-03-21 $55.71 $56.19 $55.19 $56.03 $55.87 961,131
2022-03-18 $55.29 $57.78 $54.70 $55.91 $55.75 1,368,818
2022-03-17 $54.52 $55.49 $54.31 $55.47 $55.32 1,440,546
2022-03-16 $53.39 $54.95 $53.02 $54.57 $54.42 1,961,391
2022-03-15 $52.48 $52.88 $51.96 $52.79 $52.64 1,778,494
2022-03-14 $53.39 $54.01 $51.83 $52.13 $51.99 1,425,994
2022-03-11 $54.11 $54.65 $53.45 $53.50 $53.35 1,720,150
2022-03-10 $53.45 $54.08 $53.09 $53.92 $53.77 977,405
2022-03-09 $53.48 $54.44 $53.06 $54.26 $54.11 1,774,216
2022-03-08 $52.74 $53.53 $51.78 $52.20 $52.06 1,403,489
2022-03-07 $53.72 $54.27 $52.25 $52.29 $52.14 2,767,301
2022-03-04 $53.24 $54.03 $52.78 $54.00 $53.85 1,382,351
2022-03-03 $54.89 $55.02 $53.60 $53.92 $53.77 1,094,727
2022-03-02 $53.68 $54.98 $53.67 $54.77 $54.62 1,448,815
2022-03-01 $54.51 $54.68 $52.62 $53.38 $53.23 1,675,572
2022-02-28 $53.76 $54.75 $53.43 $54.64 $54.49 2,183,490
2022-02-25 $53.39 $54.86 $52.77 $54.82 $54.67 1,728,083
2022-02-24 $50.20 $53.38 $50.05 $53.30 $53.02 2,090,318
2022-02-23 $54.02 $54.21 $52.24 $52.32 $52.04 1,359,867
2022-02-22 $53.14 $53.95 $52.66 $53.39 $53.11 1,979,960
2022-02-18 $54.78 $55.04 $53.00 $53.20 $52.92 3,594,043
2022-02-17 $56.00 $56.09 $54.52 $54.58 $54.29 1,748,655
2022-02-16 $56.39 $56.69 $55.79 $56.44 $56.14 1,599,610
2022-02-15 $57.59 $57.86 $56.29 $56.50 $56.20 2,051,343
2022-02-14 $58.07 $58.07 $56.29 $56.66 $56.36 2,684,625
2022-02-11 $59.99 $60.20 $57.98 $58.05 $57.74 3,055,533
2022-02-10 $59.70 $62.47 $59.52 $59.72 $59.40 5,876,172
2022-02-09 $56.75 $57.57 $56.72 $56.90 $56.60 3,147,825
2022-02-08 $55.59 $56.31 $55.01 $56.11 $55.81 1,539,267
2022-02-07 $54.75 $56.32 $54.75 $55.78 $55.48 1,641,541
2022-02-04 $54.15 $55.27 $54.15 $54.65 $54.36 3,136,869
2022-02-03 $55.23 $55.29 $54.39 $54.40 $54.11 2,027,717
2022-02-02 $56.01 $56.10 $55.22 $55.85 $55.55 1,294,443
2022-02-01 $55.20 $55.64 $54.43 $55.56 $55.26 1,587,277
2022-01-31 $52.90 $55.23 $52.83 $55.10 $54.81 2,191,296
2022-01-28 $52.18 $53.22 $51.85 $53.18 $52.90 1,891,701
2022-01-27 $53.26 $53.44 $52.14 $52.28 $52.00 2,843,670
2022-01-26 $54.38 $55.07 $52.47 $52.73 $52.45 3,038,676
2022-01-25 $52.59 $54.52 $52.33 $53.85 $53.56 2,175,140
2022-01-24 $52.03 $53.71 $50.87 $53.62 $53.34 2,405,788
2022-01-21 $54.54 $54.54 $53.30 $53.39 $53.11 1,897,062
2022-01-20 $55.41 $56.44 $54.69 $54.87 $54.58 1,353,320
2022-01-19 $56.01 $56.01 $54.63 $54.99 $54.70 1,667,859
2022-01-18 $56.63 $56.76 $55.27 $55.56 $55.26 2,207,448
2022-01-14 $57.57 $57.92 $56.51 $57.09 $56.79 1,559,895
2022-01-13 $59.06 $59.58 $58.11 $58.31 $58.00 1,472,513
2022-01-12 $59.05 $59.91 $58.68 $58.96 $58.65 2,038,282
2022-01-11 $56.75 $58.69 $56.54 $58.66 $58.35 988,538
2022-01-10 $56.92 $57.22 $55.98 $56.68 $56.38 1,071,428
2022-01-07 $57.60 $57.97 $56.88 $57.37 $57.07 988,413
2022-01-06 $57.75 $57.87 $56.87 $57.55 $57.24 3,149,615
2022-01-05 $60.73 $60.87 $57.76 $57.78 $57.47 1,960,506
2022-01-04 $60.00 $61.06 $59.96 $60.52 $60.20 1,689,219
2022-01-03 $60.38 $60.99 $59.63 $59.95 $59.63 868,533
2021-12-31 $60.53 $60.59 $59.71 $60.38 $60.06 1,137,912
2021-12-30 $60.95 $61.43 $60.48 $60.53 $60.21 753,823
2021-12-29 $61.02 $61.47 $60.59 $60.92 $60.60 1,039,930
2021-12-28 $60.80 $61.20 $60.64 $60.84 $60.52 654,828
2021-12-27 $59.93 $60.84 $59.69 $60.81 $60.49 575,662
2021-12-23 $58.99 $60.07 $58.80 $59.94 $59.62 1,004,009
2021-12-22 $57.84 $58.79 $57.57 $58.79 $58.48 952,352
2021-12-21 $57.21 $58.30 $57.15 $57.86 $57.55 1,133,437
2021-12-20 $56.37 $57.01 $55.83 $56.58 $56.28 958,217
2021-12-17 $57.67 $58.12 $56.70 $57.32 $57.02 1,121,326
2021-12-16 $59.10 $59.47 $58.25 $58.31 $58.00 1,444,697
2021-12-15 $57.64 $59.32 $57.22 $59.03 $58.72 1,508,825
2021-12-14 $57.33 $58.25 $57.31 $57.62 $57.31 1,723,503
2021-12-13 $58.11 $58.31 $57.68 $58.04 $57.73 1,241,908
2021-12-10 $58.26 $58.51 $57.83 $58.38 $58.07 846,655
2021-12-09 $58.05 $58.43 $57.60 $57.89 $57.58 761,352
2021-12-08 $58.94 $59.29 $58.25 $58.38 $58.07 861,702
2021-12-07 $58.60 $59.32 $58.44 $58.92 $58.61 1,205,621
2021-12-06 $56.42 $57.73 $56.02 $57.29 $56.99 1,496,772
2021-12-03 $57.26 $57.72 $54.85 $55.50 $55.21 2,040,600
2021-12-02 $55.60 $57.41 $55.52 $57.11 $56.81 1,297,944
2021-12-01 $56.90 $57.26 $55.40 $55.40 $55.11 2,476,975
2021-11-30 $57.58 $57.73 $55.88 $56.17 $55.87 2,178,562
2021-11-29 $58.06 $58.79 $57.60 $57.92 $57.61 1,443,330
2021-11-26 $57.49 $57.82 $56.80 $57.55 $57.12 934,543
2021-11-24 $58.11 $59.18 $58.01 $59.12 $58.67 895,295
2021-11-23 $58.74 $58.98 $57.67 $58.47 $58.03 1,349,442
2021-11-22 $59.81 $60.34 $58.77 $58.85 $58.41 991,823
2021-11-19 $59.01 $59.61 $58.45 $59.60 $59.15 1,242,315
2021-11-18 $59.39 $59.95 $58.93 $59.37 $58.92 796,159
2021-11-17 $59.44 $59.83 $58.92 $59.36 $58.91 1,559,882
2021-11-16 $59.24 $59.78 $59.24 $59.47 $59.02 1,200,371
2021-11-15 $60.55 $61.21 $59.12 $59.22 $58.77 1,499,421
2021-11-12 $59.01 $61.49 $59.01 $60.36 $59.90 2,274,084
2021-11-11 $61.18 $61.18 $58.76 $58.94 $58.50 1,552,543
2021-11-10 $60.97 $60.97 $60.27 $60.40 $59.94 1,254,268
2021-11-09 $61.48 $61.95 $60.91 $61.43 $60.97 1,096,231
2021-11-08 $61.97 $62.20 $61.32 $61.49 $61.03 850,750
2021-11-05 $61.06 $61.93 $61.04 $61.58 $61.12 1,217,082
2021-11-04 $60.42 $60.95 $60.06 $60.56 $60.10 850,309
2021-11-03 $60.44 $60.78 $59.76 $60.70 $60.24 1,233,834
2021-11-02 $60.30 $61.30 $60.02 $60.39 $59.93 1,571,674
2021-11-01 $60.62 $60.90 $60.08 $60.29 $59.84 1,513,790
2021-10-29 $61.42 $61.95 $60.32 $60.39 $59.93 2,265,594
2021-10-28 $60.84 $61.94 $60.84 $61.85 $61.38 1,507,641
2021-10-27 $61.00 $61.50 $60.65 $60.68 $60.22 2,167,023
2021-10-26 $61.91 $61.97 $61.10 $61.26 $60.80 1,258,083
2021-10-25 $60.95 $61.61 $60.56 $61.50 $61.04 1,242,287
2021-10-22 $60.60 $61.08 $60.22 $61.01 $60.55 1,064,841
2021-10-21 $59.69 $60.45 $59.48 $60.38 $59.92 1,265,311
2021-10-20 $58.75 $59.86 $58.53 $59.69 $59.24 1,495,213
2021-10-19 $58.97 $59.00 $58.41 $58.66 $58.22 1,251,420
2021-10-18 $58.45 $58.61 $58.12 $58.56 $58.12 653,901
2021-10-15 $58.68 $58.87 $58.44 $58.73 $58.29 1,188,156
2021-10-14 $57.02 $58.14 $57.02 $58.09 $57.65 1,357,954
2021-10-13 $56.67 $56.87 $56.05 $56.77 $56.34 883,519
2021-10-12 $56.22 $56.65 $56.06 $56.40 $55.97 1,112,706
2021-10-11 $56.24 $56.58 $56.06 $56.22 $55.80 930,419
2021-10-08 $55.81 $56.41 $55.43 $56.30 $55.88 1,287,635
2021-10-07 $54.93 $56.35 $54.93 $55.80 $55.38 1,468,047
2021-10-06 $53.52 $54.53 $53.39 $54.34 $53.93 1,325,151
2021-10-05 $54.00 $54.63 $53.74 $54.24 $53.83 1,044,548
2021-10-04 $54.48 $54.57 $53.24 $53.79 $53.38 1,543,985
2021-10-01 $53.85 $54.88 $53.27 $54.62 $54.21 1,870,459
2021-09-30 $53.58 $54.29 $53.27 $53.51 $53.11 2,956,784
2021-09-29 $54.13 $54.22 $53.16 $53.34 $52.94 2,307,343
2021-09-28 $55.00 $55.00 $53.83 $53.94 $53.53 3,228,273
2021-09-27 $55.98 $56.10 $55.30 $55.57 $55.15 1,854,579
2021-09-24 $55.77 $56.13 $55.27 $55.99 $55.57 1,240,160
2021-09-23 $56.00 $56.61 $55.94 $56.19 $55.77 2,916,911
2021-09-22 $54.95 $55.93 $54.61 $55.61 $55.19 2,443,686
2021-09-21 $52.95 $54.90 $52.84 $54.45 $54.04 3,302,489
2021-09-20 $52.98 $53.04 $51.70 $52.35 $51.96 2,125,932
2021-09-17 $54.86 $55.16 $53.73 $53.96 $53.55 2,700,423
2021-09-16 $55.41 $55.81 $54.74 $55.17 $54.75 1,012,922
2021-09-15 $55.28 $55.73 $54.83 $55.54 $55.12 1,366,613
2021-09-14 $55.91 $56.01 $55.15 $55.20 $54.78 1,164,067
2021-09-13 $55.49 $55.90 $55.34 $55.79 $55.37 1,690,855
2021-09-10 $56.35 $56.39 $55.09 $55.09 $54.67 1,224,590
2021-09-09 $55.92 $56.71 $55.63 $55.91 $55.49 1,943,455
2021-09-08 $56.11 $56.34 $55.68 $55.91 $55.49 1,165,199
2021-09-07 $56.52 $56.86 $56.30 $56.36 $55.93 1,253,935
2021-09-03 $57.06 $57.06 $56.41 $56.87 $56.44 1,094,681
2021-09-02 $56.72 $57.06 $56.65 $56.94 $56.51 1,161,656
2021-09-01 $56.03 $56.86 $55.54 $56.52 $56.09 1,602,824
2021-08-31 $56.26 $56.62 $55.54 $55.55 $55.13 2,629,408
2021-08-30 $57.20 $57.25 $56.34 $56.37 $55.94 3,003,094
2021-08-27 $56.38 $57.14 $56.36 $56.96 $56.40 1,525,812
2021-08-26 $56.45 $56.69 $56.25 $56.33 $55.78 1,168,786
2021-08-25 $55.86 $56.55 $55.69 $56.39 $55.84 1,544,561
2021-08-24 $56.01 $56.27 $55.40 $55.74 $55.19 1,799,762
2021-08-23 $56.01 $56.55 $55.95 $56.00 $55.45 2,023,206
2021-08-20 $54.58 $55.71 $54.27 $55.68 $55.13 1,923,607
2021-08-19 $55.00 $55.04 $54.44 $54.60 $54.06 1,595,392
2021-08-18 $55.54 $56.34 $55.30 $55.74 $55.19 2,457,787
2021-08-17 $56.30 $56.32 $54.80 $55.25 $54.71 5,246,445
2021-08-16 $56.50 $56.95 $56.37 $56.67 $56.11 2,778,803
2021-08-13 $56.86 $57.17 $56.35 $56.68 $56.12 2,094,477
2021-08-12 $57.32 $57.51 $54.59 $56.55 $55.99 4,507,318
2021-08-11 $57.31 $57.70 $56.98 $57.38 $56.82 2,937,815
2021-08-10 $57.14 $57.83 $57.14 $57.28 $56.72 2,006,568
2021-08-09 $57.00 $57.11 $56.37 $57.05 $56.49 3,439,985
2021-08-06 $56.00 $56.98 $55.90 $56.71 $56.15 3,774,863
2021-08-05 $55.28 $55.87 $55.21 $55.83 $55.28 1,690,865
2021-08-04 $54.26 $55.89 $54.19 $55.13 $54.59 3,728,844
2021-08-03 $53.84 $54.53 $53.67 $54.44 $53.91 2,997,662
2021-08-02 $54.44 $54.77 $53.87 $54.10 $53.57 2,711,028
2021-07-30 $54.22 $54.90 $53.83 $53.99 $53.46 3,688,209
2021-07-29 $53.93 $54.80 $53.43 $54.60 $54.06 3,002,142
2021-07-28 $52.20 $53.71 $51.89 $53.57 $53.04 3,332,221
2021-07-27 $50.40 $52.39 $50.32 $52.15 $51.64 3,445,699
2021-07-26 $51.00 $51.16 $50.56 $50.69 $50.19 5,046,936
2021-07-23 $51.92 $52.30 $50.97 $51.20 $50.70 8,058,768
2021-07-22 $50.97 $51.70 $50.71 $51.43 $50.92 4,542,872
2021-07-21 $49.69 $51.15 $49.61 $50.97 $50.47 2,226,455
2021-07-20 $47.89 $49.27 $47.65 $49.18 $48.70 3,524,450
2021-07-19 $48.71 $48.80 $47.33 $47.88 $47.41 6,353,717
2021-07-16 $50.58 $50.63 $49.50 $49.57 $49.08 3,131,888
2021-07-15 $50.38 $50.61 $50.10 $50.43 $49.93 2,612,328
2021-07-14 $50.67 $50.92 $50.44 $50.65 $50.15 2,450,503
2021-07-13 $50.76 $50.90 $50.08 $50.49 $49.99 4,143,010
2021-07-12 $51.13 $51.23 $50.75 $51.02 $50.52 1,899,690
2021-07-09 $50.82 $51.30 $50.49 $51.26 $50.76 1,941,376
2021-07-08 $50.03 $50.49 $49.25 $50.31 $49.82 3,786,563
2021-07-07 $51.14 $51.14 $50.57 $50.90 $50.40 2,477,265
2021-07-06 $51.22 $51.22 $50.54 $51.05 $50.55 3,044,196
2021-07-02 $51.71 $52.00 $51.00 $51.33 $50.83 2,493,860
2021-07-01 $51.05 $51.80 $51.05 $51.67 $51.16 1,470,200
2021-06-30 $52.22 $52.43 $50.88 $50.98 $50.48 3,245,846
2021-06-29 $52.05 $52.46 $51.52 $52.45 $51.93 3,271,435
2021-06-28 $51.76 $52.53 $51.40 $51.98 $51.47 3,306,252
2021-06-25 $51.85 $52.21 $51.44 $52.20 $51.69 3,647,912
2021-06-24 $50.60 $51.83 $50.43 $51.68 $51.17 2,781,135
2021-06-23 $50.56 $50.56 $49.73 $50.20 $49.71 2,303,231
2021-06-22 $49.73 $50.47 $49.52 $50.31 $49.82 2,930,904
2021-06-21 $49.19 $49.82 $48.95 $49.71 $49.22 2,148,943
2021-06-18 $48.97 $49.33 $48.47 $48.88 $48.40 4,665,365
2021-06-17 $50.25 $50.32 $49.24 $49.27 $48.79 3,230,455
2021-06-16 $50.14 $50.97 $50.07 $50.15 $49.66 5,291,363
2021-06-15 $49.56 $50.39 $49.53 $50.09 $49.60 2,305,613
2021-06-14 $49.59 $49.73 $49.36 $49.59 $49.10 1,754,904
2021-06-11 $49.88 $50.05 $49.53 $49.63 $49.14 1,592,218
2021-06-10 $49.90 $49.97 $49.29 $49.88 $49.39 1,996,999
2021-06-09 $50.03 $50.13 $49.51 $49.55 $49.06 1,596,566
2021-06-08 $50.21 $50.36 $49.95 $50.03 $49.54 2,177,192
2021-06-07 $50.17 $50.47 $49.98 $50.13 $49.64 1,625,264
2021-06-04 $50.38 $50.44 $49.86 $50.06 $49.57 1,604,571
2021-06-03 $49.60 $50.21 $49.33 $50.00 $49.51 2,034,722
2021-06-02 $50.38 $50.41 $49.71 $49.97 $49.48 1,846,221
2021-06-01 $50.68 $50.75 $50.07 $50.18 $49.69 2,750,711
2021-05-28 $50.35 $50.51 $49.96 $50.34 $49.85 2,078,438
2021-05-27 $49.94 $50.40 $49.70 $50.17 $49.68 3,409,566
2021-05-26 $49.38 $49.88 $49.04 $49.70 $48.93 2,214,348
2021-05-25 $49.41 $50.02 $49.22 $49.34 $48.58 3,138,434
2021-05-24 $48.86 $49.40 $48.82 $49.36 $48.60 1,542,145
2021-05-21 $49.28 $49.42 $48.43 $48.89 $48.13 2,120,832
2021-05-20 $49.09 $49.64 $48.94 $49.11 $48.35 2,464,724
2021-05-19 $48.30 $48.93 $47.62 $48.83 $48.07 2,892,161
2021-05-18 $48.75 $49.86 $48.67 $49.00 $48.24 2,892,957
2021-05-17 $48.20 $49.06 $47.79 $48.75 $48.00 2,413,578
2021-05-14 $46.00 $48.52 $45.89 $48.38 $47.63 4,265,905
2021-05-13 $45.56 $46.09 $45.05 $45.53 $44.82 2,522,240
2021-05-12 $45.50 $46.01 $44.74 $44.74 $44.05 2,515,887
2021-05-11 $45.45 $45.90 $44.93 $45.81 $45.10 2,297,083
2021-05-10 $46.65 $47.02 $46.02 $46.05 $45.34 1,703,576
2021-05-07 $45.61 $46.73 $45.56 $46.44 $45.72 2,182,058
2021-05-06 $45.54 $45.75 $45.14 $45.74 $45.03 1,409,585
2021-05-05 $45.73 $46.06 $45.27 $45.44 $44.74 3,511,600
2021-05-04 $45.54 $45.67 $44.67 $45.26 $44.56 1,930,095
2021-05-03 $45.80 $46.00 $45.62 $45.73 $45.02 1,310,990
2021-04-30 $45.86 $45.92 $45.49 $45.58 $44.87 1,723,140
2021-04-29 $45.97 $46.42 $45.65 $46.03 $45.32 1,439,124
2021-04-28 $45.56 $45.93 $45.33 $45.70 $44.99 3,267,574
2021-04-27 $45.43 $45.62 $45.10 $45.43 $44.73 1,237,034
2021-04-26 $45.63 $45.73 $45.18 $45.41 $44.71 1,220,913
2021-04-23 $45.14 $45.38 $44.92 $45.33 $44.63 1,571,409
2021-04-22 $45.12 $45.52 $44.76 $45.02 $44.32 1,768,860
2021-04-21 $44.20 $45.16 $44.00 $45.15 $44.45 1,752,660
2021-04-20 $45.63 $45.76 $43.96 $44.21 $43.53 2,821,634
2021-04-19 $46.24 $46.69 $45.63 $45.79 $45.08 1,705,195
2021-04-16 $46.20 $46.59 $45.85 $46.11 $45.40 1,831,901
2021-04-15 $45.63 $46.27 $45.55 $46.26 $45.54 1,932,422
2021-04-14 $45.50 $46.07 $45.25 $45.39 $44.69 2,931,033
2021-04-13 $46.00 $46.00 $45.41 $45.51 $44.81 1,789,136
2021-04-12 $45.47 $46.21 $45.37 $45.96 $45.25 1,731,462
2021-04-09 $45.27 $45.55 $44.91 $45.53 $44.82 2,145,707
2021-04-08 $45.32 $45.41 $45.00 $45.26 $44.56 1,449,180
2021-04-07 $45.05 $45.39 $44.88 $45.24 $44.54 1,817,376
2021-04-06 $45.30 $45.47 $44.86 $45.03 $44.33 2,567,448
2021-04-05 $45.25 $45.69 $44.97 $45.40 $44.70 2,235,381
2021-04-01 $44.69 $44.86 $43.96 $44.75 $44.06 4,891,271
2021-03-31 $45.24 $45.24 $44.36 $44.50 $43.81 3,786,008
2021-03-30 $45.54 $45.69 $45.13 $45.35 $44.65 1,671,688
2021-03-29 $45.22 $45.81 $44.85 $45.62 $44.91 1,468,551
2021-03-26 $45.45 $45.88 $45.08 $45.67 $44.96 1,390,380
2021-03-25 $44.74 $45.61 $44.52 $45.40 $44.70 2,173,158
2021-03-24 $44.93 $45.67 $44.93 $44.99 $44.29 1,632,735
2021-03-23 $44.93 $45.32 $44.74 $44.80 $44.11 3,115,425
2021-03-22 $45.15 $45.71 $44.85 $45.29 $44.59 1,810,666
2021-03-19 $44.95 $45.46 $44.69 $45.15 $44.45 1,765,237
2021-03-18 $45.58 $45.78 $44.87 $45.05 $44.35 3,525,263
2021-03-17 $43.77 $45.66 $43.55 $45.63 $44.92 3,641,536
2021-03-16 $43.48 $43.91 $43.23 $43.75 $43.07 2,290,676
2021-03-15 $43.54 $43.77 $43.00 $43.52 $42.85 2,325,210
2021-03-12 $43.25 $43.56 $42.98 $43.55 $42.88 2,151,802
2021-03-11 $42.75 $43.38 $42.64 $43.20 $42.53 1,613,659
2021-03-10 $42.57 $42.83 $42.16 $42.62 $41.96 1,668,092
2021-03-09 $42.07 $43.07 $42.07 $42.30 $41.64 2,180,246
2021-03-08 $41.80 $42.25 $41.45 $41.84 $41.19 2,196,981
2021-03-05 $41.11 $41.80 $40.71 $41.61 $40.97 2,814,987
2021-03-04 $41.20 $41.77 $40.30 $40.85 $40.22 4,718,710
2021-03-03 $41.87 $42.12 $41.27 $41.30 $40.66 2,301,280
2021-03-02 $41.38 $42.16 $41.26 $42.01 $41.36 4,086,491
2021-03-01 $41.14 $41.56 $41.00 $41.29 $40.65 2,707,213
2021-02-26 $41.79 $41.87 $40.35 $40.35 $39.73 3,093,396
2021-02-25 $44.20 $44.24 $41.59 $41.60 $40.96 3,822,621
2021-02-24 $43.20 $44.23 $42.77 $44.21 $43.39 2,567,230
2021-02-23 $43.56 $43.67 $42.77 $43.20 $42.40 2,852,782
2021-02-22 $43.11 $43.51 $42.87 $43.42 $42.61 1,752,729
2021-02-19 $43.73 $44.10 $43.40 $43.45 $42.64 1,896,145
2021-02-18 $43.50 $44.01 $43.25 $43.81 $43.00 2,336,585
2021-02-17 $43.50 $44.12 $43.25 $43.97 $43.15 2,526,651
2021-02-16 $43.25 $43.77 $42.95 $43.69 $42.88 3,452,495
2021-02-12 $42.41 $43.51 $42.35 $42.95 $42.15 2,974,287
2021-02-11 $42.37 $42.98 $41.77 $42.57 $41.78 3,006,569
2021-02-10 $41.77 $41.78 $40.86 $41.02 $40.26 2,612,419
2021-02-09 $41.03 $41.59 $40.67 $41.41 $40.64 2,157,611
2021-02-08 $41.05 $41.46 $40.66 $41.22 $40.46 3,286,881
2021-02-05 $40.99 $41.48 $40.81 $40.91 $40.15 2,674,227
2021-02-04 $40.30 $41.37 $40.30 $40.81 $40.05 2,801,305
2021-02-03 $39.41 $40.28 $39.18 $40.20 $39.45 3,222,219
2021-02-02 $39.45 $39.97 $39.39 $39.59 $38.86 2,179,245
2021-02-01 $39.15 $39.59 $38.94 $39.11 $38.38 3,498,810
2021-01-29 $39.30 $39.50 $38.38 $38.84 $38.12 5,946,387
2021-01-28 $38.48 $39.85 $38.36 $39.75 $39.01 3,849,964
2021-01-27 $38.75 $38.76 $38.02 $38.41 $37.70 4,619,740
2021-01-26 $38.80 $39.30 $38.49 $39.20 $38.47 2,023,671
2021-01-25 $38.35 $38.83 $38.07 $38.54 $37.82 2,187,503
2021-01-22 $38.53 $38.65 $38.10 $38.45 $37.74 2,390,309
2021-01-21 $39.20 $39.37 $38.73 $38.81 $38.09 1,685,417
2021-01-20 $38.58 $39.38 $38.18 $39.25 $38.52 2,933,008
2021-01-19 $39.10 $39.24 $38.28 $38.28 $37.57 3,769,938
2021-01-15 $38.36 $38.95 $37.92 $38.74 $38.02 3,157,291
2021-01-14 $38.26 $38.68 $38.10 $38.67 $37.95 3,136,014
2021-01-13 $38.81 $38.82 $38.19 $38.19 $37.48 3,181,527
2021-01-12 $38.51 $38.94 $38.08 $38.72 $38.00 1,736,683
2021-01-11 $38.69 $38.99 $38.34 $38.51 $37.80 2,369,262
2021-01-08 $39.25 $39.32 $38.53 $39.22 $38.49 2,934,065
2021-01-07 $39.91 $39.97 $38.69 $38.98 $38.26 2,864,307
2021-01-06 $39.47 $39.90 $38.94 $39.64 $38.90 6,025,890
2021-01-05 $39.58 $39.93 $38.87 $39.02 $38.30 3,871,626
2021-01-04 $41.04 $41.63 $38.96 $39.45 $38.72 5,569,286
2020-12-31 $41.24 $41.79 $41.14 $41.27 $40.50 1,748,398
2020-12-30 $41.49 $41.94 $41.32 $41.36 $40.59 906,575
2020-12-29 $41.34 $41.63 $40.86 $41.29 $40.52 1,250,241
2020-12-28 $41.28 $41.56 $40.79 $40.98 $40.22 1,035,035
2020-12-24 $40.50 $41.01 $40.48 $40.91 $40.15 867,615
2020-12-23 $40.09 $40.47 $39.73 $40.28 $39.53 1,086,849
2020-12-22 $39.66 $39.84 $39.22 $39.56 $38.83 1,087,095
2020-12-21 $39.32 $39.88 $38.83 $39.68 $38.94 2,090,944
2020-12-18 $40.77 $40.94 $39.81 $40.25 $39.50 2,427,402
2020-12-17 $40.92 $41.12 $40.39 $40.87 $40.11 1,680,408
2020-12-16 $41.23 $41.37 $40.55 $40.58 $39.83 1,091,882
2020-12-15 $40.98 $41.29 $40.53 $41.23 $40.47 1,301,802
2020-12-14 $41.90 $42.11 $40.57 $40.61 $39.86 1,435,753
2020-12-11 $41.97 $41.98 $41.45 $41.66 $40.89 1,876,243
2020-12-10 $41.25 $42.55 $41.02 $42.44 $41.65 2,193,709
2020-12-09 $42.00 $42.00 $40.95 $41.50 $40.73 1,680,942
2020-12-08 $41.55 $41.94 $41.47 $41.79 $41.01 1,215,770
2020-12-07 $42.32 $42.40 $41.72 $41.82 $41.04 1,713,685
2020-12-04 $41.49 $42.60 $41.41 $42.54 $41.75 2,584,663
2020-12-03 $41.07 $41.45 $40.72 $41.22 $40.46 3,072,564
2020-12-02 $40.56 $41.07 $40.35 $40.92 $40.16 3,316,458
2020-12-01 $41.18 $41.25 $40.53 $40.55 $39.80 2,612,925
2020-11-30 $40.98 $41.16 $40.17 $40.49 $39.74 2,926,656
2020-11-27 $40.93 $41.52 $40.71 $41.12 $40.36 1,163,422
2020-11-25 $42.68 $42.69 $41.32 $41.56 $40.67 2,711,277
2020-11-24 $41.79 $43.14 $41.40 $43.04 $42.12 3,606,437
2020-11-23 $40.75 $41.12 $40.29 $41.00 $40.12 2,203,010
2020-11-20 $40.67 $40.75 $39.95 $40.26 $39.40 1,914,290
2020-11-19 $40.34 $40.86 $39.96 $40.82 $39.95 1,894,072
2020-11-18 $41.00 $41.71 $40.83 $40.84 $39.97 3,518,486
2020-11-17 $39.27 $40.98 $39.27 $40.61 $39.74 4,892,341
2020-11-16 $37.99 $39.77 $37.86 $39.76 $38.91 4,090,861
2020-11-13 $36.48 $37.31 $36.48 $37.18 $36.38 2,785,176
2020-11-12 $37.82 $37.96 $35.81 $36.01 $35.24 3,702,545
2020-11-11 $37.91 $38.33 $37.43 $37.70 $36.89 6,184,191
2020-11-10 $36.00 $37.57 $35.82 $37.41 $36.61 5,828,044
2020-11-09 $35.88 $37.49 $35.57 $35.80 $35.03 7,038,233
2020-11-06 $33.77 $34.12 $32.98 $33.10 $32.39 3,898,330
2020-11-05 $32.79 $33.78 $32.75 $33.61 $32.89 3,295,752
2020-11-04 $32.04 $32.36 $31.40 $32.03 $31.34 3,187,511
2020-11-03 $30.67 $32.13 $30.64 $31.95 $31.27 2,863,532
2020-11-02 $30.28 $30.35 $29.72 $30.03 $29.39 2,952,075
2020-10-30 $30.00 $30.02 $29.09 $29.78 $29.14 4,302,324
2020-10-29 $30.32 $30.43 $29.86 $30.16 $29.51 4,426,419
2020-10-28 $31.16 $31.27 $30.27 $30.29 $29.64 3,488,010
2020-10-27 $32.53 $32.67 $31.84 $31.85 $31.17 2,324,205
2020-10-26 $33.68 $33.71 $32.41 $32.61 $31.91 2,999,860
2020-10-23 $34.25 $34.25 $33.61 $33.91 $33.18 1,509,462
2020-10-22 $33.56 $33.92 $33.43 $33.89 $33.16 1,792,805
2020-10-21 $33.60 $33.89 $33.33 $33.58 $32.86 1,676,844
2020-10-20 $34.01 $34.09 $33.55 $33.71 $32.99 2,134,748
2020-10-19 $34.53 $34.63 $33.60 $33.69 $32.97 2,498,521
2020-10-16 $33.89 $34.00 $33.54 $33.74 $33.02 1,907,352
2020-10-15 $33.35 $33.80 $33.28 $33.76 $33.04 2,360,042
2020-10-14 $34.51 $34.58 $33.98 $34.00 $33.27 1,581,104
2020-10-13 $35.06 $35.15 $34.11 $34.39 $33.65 1,386,481
2020-10-12 $35.13 $35.38 $35.05 $35.15 $34.40 1,103,359
2020-10-09 $35.75 $35.81 $35.14 $35.18 $34.43 1,570,259
2020-10-08 $35.44 $35.83 $35.17 $35.54 $34.78 2,496,045
2020-10-07 $34.32 $35.19 $34.23 $35.07 $34.32 2,352,060
2020-10-06 $34.13 $34.79 $33.82 $33.88 $33.15 2,136,473
2020-10-05 $34.18 $34.39 $33.79 $34.18 $33.45 1,785,437
2020-10-02 $33.25 $33.90 $33.14 $33.84 $33.12 1,362,232
2020-10-01 $33.35 $33.87 $33.01 $33.73 $33.01 2,450,719
2020-09-30 $33.02 $33.40 $32.91 $33.06 $32.35 2,187,998
2020-09-29 $33.27 $33.45 $32.66 $32.91 $32.21 2,399,619
2020-09-28 $33.18 $33.88 $33.03 $33.46 $32.74 1,915,711
2020-09-25 $31.73 $32.65 $31.58 $32.49 $31.79 2,171,039
2020-09-24 $31.74 $32.12 $31.30 $31.76 $31.08 2,072,101
2020-09-23 $33.24 $33.28 $31.90 $31.93 $31.25 1,607,821
2020-09-22 $32.53 $33.07 $32.50 $32.83 $32.13 1,332,199
2020-09-21 $32.62 $32.76 $31.97 $32.53 $31.83 1,819,144
2020-09-18 $33.60 $33.98 $33.25 $33.46 $32.74 1,339,384
2020-09-17 $33.57 $33.85 $33.42 $33.66 $32.94 1,754,287
2020-09-16 $33.40 $34.37 $33.40 $33.96 $33.23 1,977,706
2020-09-15 $33.36 $33.76 $33.25 $33.36 $32.65 2,981,436
2020-09-14 $33.25 $33.48 $33.03 $33.12 $32.41 2,046,909
2020-09-11 $32.50 $33.05 $32.50 $33.02 $32.31 1,764,668
2020-09-10 $32.95 $33.02 $32.30 $32.49 $31.79 2,490,495
2020-09-09 $32.76 $33.16 $32.67 $32.92 $32.22 1,325,246
2020-09-08 $32.91 $33.00 $32.38 $32.45 $31.76 1,686,196
2020-09-04 $34.25 $34.35 $32.89 $33.27 $32.56 2,167,627
2020-09-03 $34.68 $34.92 $33.51 $33.81 $33.09 1,708,188
2020-09-02 $34.10 $34.86 $34.00 $34.67 $33.93 1,563,634
2020-09-01 $33.63 $34.09 $33.19 $33.95 $33.22 1,360,789
2020-08-31 $34.75 $34.82 $33.72 $33.74 $33.02 1,866,062
2020-08-28 $34.82 $34.93 $34.41 $34.84 $34.09 1,715,603
2020-08-27 $34.40 $34.91 $34.27 $34.71 $33.70 2,051,842
2020-08-26 $33.70 $34.41 $33.50 $34.31 $33.31 2,196,041
2020-08-25 $34.20 $34.34 $33.52 $33.68 $32.70 1,176,085
2020-08-24 $33.99 $34.32 $33.86 $34.11 $33.12 1,482,839
2020-08-21 $33.35 $33.86 $33.22 $33.85 $32.86 1,251,381
2020-08-20 $33.50 $33.95 $33.48 $33.54 $32.56 1,256,042
2020-08-19 $33.88 $34.02 $33.62 $33.78 $32.80 1,480,733
2020-08-18 $34.47 $34.54 $33.51 $33.65 $32.67 2,723,081
2020-08-17 $34.19 $34.94 $33.98 $34.39 $33.39 2,751,296
2020-08-14 $33.15 $34.36 $32.53 $33.64 $32.66 4,008,015
2020-08-13 $33.50 $33.67 $33.00 $33.26 $32.29 3,480,583
2020-08-12 $34.28 $34.92 $33.78 $33.85 $32.86 2,374,385
2020-08-11 $33.39 $35.15 $33.26 $33.85 $32.86 2,027,926
2020-08-10 $32.45 $33.07 $32.31 $32.93 $31.97 2,064,529
2020-08-07 $32.30 $32.57 $32.15 $32.32 $31.38 1,996,551
2020-08-06 $32.93 $33.00 $32.23 $32.47 $31.52 1,637,738
2020-08-05 $32.19 $32.62 $32.04 $32.49 $31.54 1,344,785
2020-08-04 $31.77 $32.33 $31.71 $32.01 $31.08 2,193,238
2020-08-03 $32.45 $32.47 $31.31 $31.79 $30.86 4,271,732
2020-07-31 $33.44 $33.53 $31.89 $32.33 $31.39 3,901,419
2020-07-30 $33.22 $33.54 $32.84 $33.54 $32.56 2,019,826
2020-07-29 $34.09 $34.09 $33.40 $33.92 $32.93 1,648,777
2020-07-28 $33.67 $34.10 $33.57 $34.06 $33.07 1,378,034
2020-07-27 $33.32 $33.85 $33.07 $33.71 $32.73 1,865,202
2020-07-24 $33.85 $33.85 $33.31 $33.50 $32.52 1,022,634
2020-07-23 $34.52 $34.57 $33.74 $33.90 $32.91 1,388,325
2020-07-22 $34.66 $34.92 $34.33 $34.54 $33.53 1,053,964
2020-07-21 $34.95 $35.07 $34.60 $34.82 $33.80 1,258,759
2020-07-20 $34.45 $34.59 $34.09 $34.30 $33.30 886,485
2020-07-17 $34.58 $34.77 $34.27 $34.57 $33.56 889,357
2020-07-16 $34.66 $34.92 $34.28 $34.39 $33.39 2,010,689
2020-07-15 $34.52 $35.13 $34.46 $34.86 $33.84 1,596,901
2020-07-14 $32.99 $34.15 $32.85 $34.10 $33.11 1,942,702
2020-07-13 $33.00 $33.49 $32.78 $33.13 $32.16 1,819,868
2020-07-10 $32.37 $32.85 $32.02 $32.83 $31.87 1,235,489
2020-07-09 $32.99 $33.14 $31.65 $32.45 $31.50 1,459,924
2020-07-08 $32.25 $32.98 $32.21 $32.96 $32.00 1,491,480
2020-07-07 $32.99 $33.09 $32.21 $32.24 $31.30 1,564,778
2020-07-06 $33.33 $33.59 $32.96 $33.34 $32.37 1,259,349
2020-07-02 $33.02 $33.69 $32.62 $32.74 $31.79 1,861,205
2020-07-01 $33.09 $33.45 $32.37 $32.50 $31.55 1,318,757
2020-06-30 $32.48 $33.04 $32.38 $32.90 $31.94 1,330,528
2020-06-29 $32.62 $32.87 $32.06 $32.63 $31.68 2,670,934
2020-06-26 $33.28 $33.54 $32.41 $32.51 $31.56 2,177,887
2020-06-25 $32.48 $33.68 $32.26 $33.64 $32.66 1,954,366
2020-06-24 $33.59 $33.61 $32.04 $32.79 $31.83 2,486,082
2020-06-23 $35.00 $35.08 $33.85 $33.97 $32.98 1,952,615
2020-06-22 $34.01 $34.40 $33.67 $34.38 $33.38 1,359,796
2020-06-19 $34.75 $34.89 $33.90 $34.06 $33.07 2,717,310
2020-06-18 $34.09 $34.64 $34.09 $34.30 $33.30 1,910,049
2020-06-17 $34.67 $34.97 $34.43 $34.63 $33.62 2,115,982
2020-06-16 $35.04 $35.64 $34.26 $34.52 $33.51 3,320,239
2020-06-15 $33.16 $34.30 $32.73 $33.92 $32.93 2,015,783
2020-06-12 $34.64 $34.92 $33.59 $34.14 $33.14 2,435,131
2020-06-11 $35.03 $35.53 $33.21 $33.35 $32.38 3,467,192
2020-06-10 $37.08 $37.27 $36.18 $36.75 $35.68 2,282,520
2020-06-09 $36.98 $37.42 $36.60 $37.27 $36.18 2,106,536
2020-06-08 $37.10 $37.73 $36.56 $37.71 $36.61 2,995,620
2020-06-05 $35.70 $36.71 $35.64 $36.26 $35.20 2,686,616
2020-06-04 $34.82 $35.23 $34.36 $34.51 $33.50 1,598,824
2020-06-03 $33.26 $35.22 $33.18 $34.94 $33.92 2,058,725
2020-06-02 $31.94 $33.00 $31.94 $32.87 $31.91 2,297,541
2020-06-01 $31.52 $32.18 $31.42 $31.71 $30.79 2,034,227
2020-05-29 $31.62 $31.99 $31.00 $31.36 $30.45 1,976,194
2020-05-28 $32.22 $32.24 $31.68 $31.76 $30.83 3,624,670
2020-05-27 $32.70 $32.86 $31.49 $32.16 $31.10 1,897,143
2020-05-26 $31.44 $32.35 $31.33 $32.09 $31.04 2,460,731
2020-05-22 $30.00 $30.48 $29.75 $30.30 $29.31 2,319,665
2020-05-21 $29.90 $30.58 $29.82 $30.04 $29.05 2,615,518
2020-05-20 $30.30 $30.40 $29.47 $29.87 $28.89 3,226,954
2020-05-19 $30.78 $30.96 $29.91 $29.91 $28.93 2,547,835
2020-05-18 $30.80 $31.18 $30.27 $30.81 $29.80 2,946,923
2020-05-15 $30.15 $30.62 $29.76 $29.95 $28.97 2,273,428
2020-05-14 $30.30 $30.81 $29.66 $30.64 $29.63 3,997,374
2020-05-13 $32.44 $32.57 $30.90 $31.00 $29.98 3,077,970
2020-05-12 $33.73 $33.89 $32.50 $32.50 $31.43 2,041,052
2020-05-11 $33.00 $33.91 $32.61 $33.67 $32.57 1,808,246
2020-05-08 $33.78 $33.78 $33.01 $33.40 $32.30 1,798,606
2020-05-07 $33.00 $33.80 $32.80 $33.22 $32.13 1,711,859
2020-05-06 $33.42 $33.56 $32.32 $32.37 $31.31 2,442,630
2020-05-05 $33.62 $33.84 $33.06 $33.12 $32.03 1,395,898
2020-05-04 $32.33 $33.30 $32.23 $33.14 $32.05 2,086,152
2020-05-01 $33.17 $33.22 $32.40 $32.83 $31.75 1,754,986
2020-04-30 $34.74 $34.89 $33.69 $33.82 $32.71 2,926,937
2020-04-29 $33.92 $35.41 $33.69 $35.23 $34.07 2,974,656
2020-04-28 $33.50 $33.87 $32.91 $32.94 $31.86 3,050,309
2020-04-27 $32.26 $32.82 $32.03 $32.74 $31.67 2,288,914
2020-04-24 $32.00 $32.32 $31.59 $31.87 $30.82 2,252,657
2020-04-23 $32.17 $32.34 $31.71 $31.83 $30.79 2,646,309
2020-04-22 $32.49 $32.64 $31.91 $32.00 $30.95 2,158,151
2020-04-21 $32.22 $32.71 $31.79 $31.87 $30.82 1,508,684
2020-04-20 $33.03 $33.71 $32.76 $33.02 $31.94 2,048,234
2020-04-17 $34.07 $34.33 $33.06 $33.78 $32.67 2,080,091
2020-04-16 $33.39 $33.41 $32.50 $32.67 $31.60 1,560,191
2020-04-15 $33.00 $33.85 $32.63 $33.18 $32.09 1,851,549
2020-04-14 $34.46 $34.66 $33.53 $34.23 $33.11 2,752,598
2020-04-13 $34.98 $34.99 $33.20 $33.78 $32.67 1,973,877
2020-04-09 $34.69 $35.92 $34.28 $35.07 $33.92 2,853,118
2020-04-08 $32.48 $34.36 $32.00 $34.09 $32.97 3,182,336
2020-04-07 $33.50 $33.96 $31.54 $31.75 $30.71 3,030,003
2020-04-06 $30.10 $31.65 $30.10 $31.50 $30.47 2,881,303
2020-04-03 $29.11 $29.75 $28.19 $28.94 $27.99 3,764,174
2020-04-02 $27.93 $29.66 $27.25 $28.96 $28.01 2,708,550
2020-04-01 $42.57 $43.00 $41.45 $41.62 $26.84 3,196,936
2020-03-31 $43.77 $44.91 $43.28 $44.25 $28.53 3,425,307
2020-03-30 $42.06 $44.25 $40.92 $44.12 $28.45 5,684,581
2020-03-27 $41.60 $43.97 $40.37 $42.27 $27.26 5,249,281
2020-03-26 $43.90 $45.68 $43.05 $43.68 $28.16 9,872,071
2020-03-25 $39.00 $44.92 $39.00 $42.53 $27.42 10,054,324
2020-03-24 $37.13 $39.37 $35.29 $38.35 $24.73 9,066,228
2020-03-23 $38.40 $38.55 $32.36 $33.08 $21.33 12,254,883
2020-03-20 $44.01 $45.43 $38.16 $38.65 $24.92 5,303,287
2020-03-19 $41.30 $43.75 $38.65 $43.08 $27.78 5,113,987
2020-03-18 $42.50 $43.15 $33.78 $41.72 $26.90 9,502,120
2020-03-17 $46.14 $47.15 $43.54 $45.34 $29.23 7,857,879
2020-03-16 $45.08 $47.88 $45.00 $45.26 $29.18 4,067,580
2020-03-13 $48.95 $53.23 $47.00 $53.18 $34.29 5,882,866
2020-03-12 $50.72 $51.00 $45.22 $46.50 $29.98 9,373,236
2020-03-11 $55.23 $55.78 $53.19 $53.84 $34.72 4,399,791
2020-03-10 $57.01 $57.36 $54.51 $56.76 $36.60 5,793,387
2020-03-09 $57.38 $57.54 $54.83 $54.84 $35.36 6,170,254
2020-03-06 $60.67 $61.87 $59.92 $61.67 $39.76 2,380,726
2020-03-05 $61.76 $62.84 $61.38 $62.22 $40.12 2,228,530
2020-03-04 $62.39 $63.52 $62.11 $63.31 $40.82 2,176,443
2020-03-03 $62.20 $63.28 $60.93 $61.09 $39.39 2,833,119
2020-03-02 $60.35 $62.04 $59.30 $62.01 $39.98 4,494,424
2020-02-28 $58.77 $60.00 $57.16 $59.96 $38.66 7,784,421
2020-02-27 $62.00 $62.77 $60.60 $60.82 $39.22 5,250,612
2020-02-26 $63.74 $65.13 $63.55 $63.56 $40.86 3,021,553
2020-02-25 $65.94 $66.29 $63.36 $63.74 $40.98 2,793,618
2020-02-24 $65.88 $66.81 $65.54 $65.64 $42.20 3,518,461
2020-02-21 $68.24 $68.41 $67.40 $68.08 $43.77 1,714,909
2020-02-20 $67.86 $68.41 $67.40 $68.29 $43.90 1,311,453
2020-02-19 $67.67 $68.18 $67.50 $67.91 $43.66 1,498,360
2020-02-18 $67.69 $68.10 $67.09 $67.54 $43.42 2,563,953
2020-02-14 $66.87 $68.34 $66.65 $67.96 $43.69 2,480,421
2020-02-13 $64.88 $66.80 $64.25 $66.63 $42.84 2,357,287
2020-02-12 $64.48 $64.76 $63.79 $64.59 $41.52 1,706,932
2020-02-11 $64.13 $64.68 $63.91 $64.29 $41.33 1,206,180
2020-02-10 $63.45 $63.92 $63.45 $63.82 $41.03 1,243,027
2020-02-07 $64.00 $64.27 $63.56 $63.64 $40.91 1,409,452
2020-02-06 $63.34 $64.35 $63.23 $64.22 $41.29 2,185,077
2020-02-05 $63.10 $63.25 $62.64 $63.15 $40.60 1,361,764
2020-02-04 $62.62 $63.06 $62.43 $62.72 $40.32 1,526,889
2020-02-03 $61.52 $62.47 $61.28 $61.93 $39.81 1,493,313
2020-01-31 $61.68 $61.78 $60.90 $61.21 $39.35 1,409,014
2020-01-30 $61.73 $62.23 $61.52 $62.17 $39.97 1,327,536
2020-01-29 $62.61 $62.63 $61.76 $62.23 $40.01 1,665,376
2020-01-28 $61.88 $62.52 $61.60 $62.49 $40.17 1,614,619
2020-01-27 $61.25 $61.95 $60.66 $61.73 $39.69 1,892,809
2020-01-24 $62.71 $63.09 $62.25 $62.37 $40.10 1,776,133
2020-01-23 $61.75 $62.59 $61.60 $62.58 $40.23 2,301,720
2020-01-22 $62.25 $62.47 $61.86 $61.86 $39.77 2,116,743
2020-01-21 $62.22 $62.25 $61.83 $62.09 $39.92 1,301,611
2020-01-17 $61.91 $62.65 $61.75 $62.27 $40.03 2,015,800
2020-01-16 $60.94 $61.71 $60.83 $61.70 $39.67 1,979,794
2020-01-15 $60.25 $60.77 $60.17 $60.71 $39.03 1,557,288
2020-01-14 $59.62 $60.23 $59.35 $60.10 $38.64 2,052,264
2020-01-13 $58.65 $59.71 $58.65 $59.68 $38.37 1,753,707
2020-01-10 $58.48 $58.53 $58.12 $58.36 $37.52 1,243,398
2020-01-09 $58.07 $58.62 $58.05 $58.24 $37.44 1,633,857
2020-01-08 $57.82 $58.19 $57.80 $57.86 $37.20 2,067,573
2020-01-07 $58.10 $58.27 $57.78 $57.79 $37.15 946,392
2020-01-06 $57.58 $58.15 $57.47 $58.15 $37.38 1,145,776
2020-01-03 $57.38 $58.24 $57.29 $57.85 $37.19 1,475,338
2020-01-02 $57.90 $58.16 $57.50 $57.87 $37.20 2,532,195
2019-12-31 $57.82 $57.94 $57.53 $57.80 $37.16 1,603,317
2019-12-30 $58.08 $58.13 $57.61 $57.82 $37.17 1,331,770
2019-12-27 $58.20 $58.23 $57.74 $58.08 $37.34 1,100,572
2019-12-26 $57.77 $58.00 $57.55 $57.93 $37.24 715,551
2019-12-24 $57.57 $57.67 $57.12 $57.63 $37.05 805,252
2019-12-23 $58.25 $58.40 $57.51 $57.57 $37.01 1,359,538
2019-12-20 $58.15 $58.91 $58.15 $58.28 $37.47 1,480,000
2019-12-19 $57.72 $58.52 $57.69 $58.37 $37.53 1,592,860
2019-12-18 $58.01 $58.11 $57.72 $57.84 $37.18 1,091,670
2019-12-17 $58.00 $58.08 $57.55 $57.96 $37.26 1,527,678
2019-12-16 $57.74 $58.03 $57.55 $57.91 $37.23 3,938,292
2019-12-13 $57.21 $57.57 $56.94 $57.40 $36.90 2,956,941
2019-12-12 $58.16 $58.32 $57.17 $57.26 $36.81 2,603,868
2019-12-11 $58.06 $58.50 $57.90 $58.16 $37.39 1,323,598
2019-12-10 $57.80 $58.01 $57.40 $57.92 $37.24 1,455,883
2019-12-09 $58.21 $58.37 $57.90 $57.92 $37.24 1,943,215
2019-12-06 $58.70 $58.76 $58.12 $58.24 $37.44 2,255,628
2019-12-05 $58.13 $58.25 $57.87 $58.16 $37.39 1,804,485
2019-12-04 $57.50 $58.01 $57.25 $57.94 $37.25 2,102,986
2019-12-03 $57.00 $57.30 $56.66 $57.18 $36.76 2,024,950
2019-12-02 $58.20 $58.21 $57.24 $57.43 $36.92 2,882,310
2019-11-29 $58.46 $58.72 $58.24 $58.41 $37.55 810,870
2019-11-27 $57.88 $58.23 $57.75 $58.21 $37.42 974,701
2019-11-26 $57.51 $58.05 $57.51 $58.02 $37.20 1,186,218
2019-11-25 $57.21 $57.59 $57.10 $57.52 $36.88 1,562,269
2019-11-22 $57.05 $57.17 $56.85 $57.09 $36.60 864,807
2019-11-21 $57.20 $57.31 $56.86 $57.04 $36.57 1,731,801
2019-11-20 $57.09 $57.32 $56.92 $57.30 $36.74 2,101,393
2019-11-19 $57.51 $57.74 $56.90 $57.23 $36.69 2,397,742
2019-11-18 $57.41 $57.64 $57.11 $57.47 $36.85 1,743,408
2019-11-15 $57.54 $57.98 $57.08 $57.42 $36.81 2,525,934
2019-11-14 $57.50 $58.10 $56.49 $57.73 $37.01 2,060,775
2019-11-13 $56.79 $57.33 $56.72 $57.24 $36.70 2,287,854
2019-11-12 $57.00 $57.14 $56.82 $56.93 $36.50 1,473,066
2019-11-11 $56.26 $57.07 $56.26 $57.00 $36.54 1,305,345
2019-11-08 $56.56 $56.63 $56.25 $56.38 $36.15 1,370,122
2019-11-07 $56.44 $56.86 $56.41 $56.56 $36.26 1,663,108
2019-11-06 $55.90 $56.25 $55.66 $56.25 $36.06 1,735,639
2019-11-05 $56.41 $56.53 $55.85 $55.95 $35.87 2,005,153
2019-11-04 $56.37 $56.45 $55.80 $56.24 $36.06 2,374,857
2019-11-01 $55.50 $55.98 $55.46 $55.96 $35.88 1,604,830
2019-10-31 $55.66 $55.66 $55.00 $55.25 $35.42 2,532,483
2019-10-30 $54.90 $55.67 $54.44 $55.66 $35.69 2,020,654
2019-10-29 $54.67 $55.06 $54.57 $54.89 $35.19 1,512,280
2019-10-28 $54.00 $54.85 $53.94 $54.81 $35.14 1,511,916
2019-10-25 $53.88 $54.02 $53.57 $53.88 $34.54 2,216,377
2019-10-24 $53.94 $54.42 $53.82 $54.04 $34.65 1,699,471
2019-10-23 $53.64 $54.00 $53.57 $53.88 $34.54 1,888,314
2019-10-22 $53.95 $54.21 $53.65 $53.66 $34.40 2,271,688
2019-10-21 $53.45 $53.78 $53.29 $53.73 $34.45 1,071,651
2019-10-18 $53.50 $53.65 $53.24 $53.37 $34.22 1,258,569
2019-10-17 $53.60 $53.76 $53.35 $53.39 $34.23 1,699,833
2019-10-16 $53.15 $53.42 $52.82 $53.39 $34.23 2,571,057
2019-10-15 $52.59 $53.22 $52.59 $52.95 $33.95 2,034,316
2019-10-14 $52.62 $52.91 $52.35 $52.45 $33.63 888,579
2019-10-11 $53.00 $53.23 $52.59 $52.62 $33.74 2,373,141
2019-10-10 $51.68 $52.33 $51.64 $52.29 $33.52 3,480,999
2019-10-09 $51.37 $51.88 $51.19 $51.68 $33.13 4,661,706
2019-10-08 $50.98 $51.38 $50.88 $51.04 $32.72 2,358,829
2019-10-07 $51.23 $51.35 $50.90 $51.15 $32.79 2,953,234
2019-10-04 $51.03 $51.50 $50.98 $51.34 $32.92 3,551,140
2019-10-03 $50.90 $51.23 $50.05 $50.84 $32.59 5,498,833
2019-10-02 $51.72 $51.88 $50.33 $51.07 $32.74 8,261,452
2019-10-01 $53.00 $53.12 $51.94 $51.98 $33.33 6,125,907
2019-09-30 $53.18 $53.30 $52.46 $53.09 $34.04 8,652,814
2019-09-27 $54.20 $54.47 $53.67 $53.95 $34.59 4,007,317
2019-09-26 $53.25 $54.19 $53.22 $53.99 $34.61 3,994,975
2019-09-25 $52.54 $53.23 $52.54 $53.06 $34.02 3,872,340
2019-09-24 $53.02 $53.52 $52.48 $52.59 $33.72 3,345,283
2019-09-23 $53.77 $53.82 $53.09 $53.15 $34.08 3,777,906
2019-09-20 $54.34 $54.38 $53.62 $53.90 $34.56 2,239,933
2019-09-19 $53.56 $54.41 $53.56 $54.16 $34.72 2,333,428
2019-09-18 $53.80 $53.80 $53.15 $53.58 $34.35 2,804,994
2019-09-17 $53.00 $53.67 $52.86 $53.64 $34.39 1,526,043
2019-09-16 $53.53 $53.63 $52.69 $52.79 $33.85 1,657,452
2019-09-13 $53.65 $54.11 $53.39 $53.63 $34.38 1,674,258
2019-09-12 $52.99 $53.84 $52.84 $53.61 $34.37 2,706,781
2019-09-11 $52.61 $52.86 $52.35 $52.82 $33.86 3,309,826
2019-09-10 $53.03 $53.03 $51.95 $52.43 $33.61 3,158,299
2019-09-09 $53.59 $53.65 $52.80 $53.05 $34.01 2,667,916
2019-09-06 $53.27 $53.60 $53.16 $53.48 $34.29 3,427,059
2019-09-05 $52.74 $53.40 $52.62 $53.10 $34.04 1,949,352
2019-09-04 $52.03 $52.54 $52.01 $52.45 $33.63 2,390,448
2019-09-03 $51.25 $51.77 $51.14 $51.68 $33.13 3,073,638
2019-08-30 $51.82 $51.89 $51.43 $51.61 $33.09 1,616,995
2019-08-29 $51.11 $51.59 $51.05 $51.43 $32.97 2,547,822
2019-08-28 $50.82 $51.20 $50.60 $51.20 $32.72 1,654,812
2019-08-27 $51.38 $51.38 $50.83 $50.93 $32.55 1,767,820
2019-08-26 $50.89 $51.19 $50.76 $51.15 $32.69 1,827,076
2019-08-23 $51.51 $51.82 $50.45 $50.59 $32.33 2,682,234
2019-08-22 $52.09 $52.09 $51.38 $51.77 $33.09 2,788,566
2019-08-21 $51.81 $52.06 $51.70 $51.94 $33.20 2,039,473
2019-08-20 $51.82 $51.83 $51.39 $51.50 $32.92 2,315,452
2019-08-19 $51.24 $51.71 $51.12 $51.58 $32.97 2,911,951
2019-08-16 $50.47 $51.16 $50.21 $51.10 $32.66 1,903,215
2019-08-15 $49.90 $50.29 $49.70 $50.05 $31.99 2,141,119
2019-08-14 $50.43 $50.67 $49.72 $49.77 $31.81 3,008,313
2019-08-13 $50.38 $51.14 $50.23 $51.03 $32.62 2,802,379
2019-08-12 $50.79 $51.16 $50.49 $50.53 $32.30 2,021,478
2019-08-09 $50.12 $51.03 $50.12 $50.87 $32.51 2,627,502
2019-08-08 $49.44 $50.21 $48.53 $50.11 $32.03 3,075,885
2019-08-07 $48.26 $49.27 $47.86 $49.24 $31.47 2,577,306
2019-08-06 $48.11 $48.64 $48.01 $48.62 $31.07 4,397,328
2019-08-05 $48.33 $48.42 $47.52 $47.75 $30.52 2,175,417
2019-08-02 $48.97 $49.19 $48.55 $49.02 $31.33 2,540,304
2019-08-01 $48.87 $49.67 $48.78 $49.31 $31.52 3,273,322
2019-07-31 $49.20 $49.34 $48.51 $49.00 $31.32 3,923,482
2019-07-30 $49.33 $49.33 $48.98 $49.19 $31.44 1,093,018
2019-07-29 $49.55 $49.79 $49.28 $49.47 $31.62 1,717,114
2019-07-26 $49.40 $49.56 $49.16 $49.49 $31.63 1,322,331
2019-07-25 $49.16 $49.32 $48.91 $49.26 $31.48 2,739,463
2019-07-24 $48.40 $49.17 $48.25 $49.16 $31.42 2,050,113
2019-07-23 $48.16 $48.38 $47.90 $48.29 $30.86 1,697,793
2019-07-22 $48.07 $48.18 $47.89 $47.99 $30.67 1,545,346
2019-07-19 $48.58 $48.75 $48.06 $48.07 $30.72 1,009,747
2019-07-18 $48.26 $48.88 $48.20 $48.68 $31.11 1,438,201
2019-07-17 $48.69 $49.05 $48.34 $48.37 $30.92 1,141,378
2019-07-16 $49.16 $49.16 $48.61 $48.67 $31.11 1,120,602
2019-07-15 $49.25 $49.40 $48.97 $49.15 $31.41 1,828,705
2019-07-12 $48.83 $49.20 $48.69 $49.17 $31.43 1,695,979
2019-07-11 $48.72 $49.00 $48.50 $48.81 $31.20 1,319,245
2019-07-10 $49.00 $49.18 $48.77 $48.79 $31.18 1,358,101
2019-07-09 $48.00 $48.60 $47.98 $48.57 $31.04 1,476,276
2019-07-08 $48.60 $48.70 $48.15 $48.27 $30.85 1,490,856
2019-07-05 $48.86 $48.87 $48.30 $48.80 $31.19 1,736,232
2019-07-03 $48.62 $49.17 $48.47 $48.91 $31.26 1,384,848
2019-07-02 $48.32 $48.60 $48.10 $48.47 $30.98 1,793,532
2019-07-01 $48.17 $48.49 $47.85 $48.22 $30.82 2,067,582
2019-06-28 $47.78 $47.83 $47.55 $47.78 $30.54 2,239,059
2019-06-27 $47.65 $47.84 $47.61 $47.67 $30.47 1,186,914
2019-06-26 $47.83 $47.84 $47.49 $47.52 $30.37 1,295,364
2019-06-25 $48.24 $48.24 $47.61 $47.67 $30.47 1,779,243
2019-06-24 $48.24 $48.24 $47.85 $48.02 $30.69 1,230,784
2019-06-21 $48.30 $48.31 $47.81 $48.15 $30.77 2,128,024
2019-06-20 $48.55 $48.74 $48.09 $48.38 $30.92 1,982,586
2019-06-19 $48.04 $48.35 $48.01 $48.08 $30.73 2,578,246
2019-06-18 $47.53 $48.17 $47.44 $47.98 $30.67 2,421,814
2019-06-17 $47.20 $47.64 $47.14 $47.15 $30.14 1,157,679
2019-06-14 $47.22 $47.41 $47.00 $47.19 $30.16 1,109,970
2019-06-13 $47.61 $47.75 $47.24 $47.34 $30.26 1,487,445
2019-06-12 $47.33 $47.68 $47.20 $47.35 $30.26 1,289,415
2019-06-11 $48.00 $48.00 $47.25 $47.41 $30.30 1,168,942
2019-06-10 $48.00 $48.12 $47.49 $47.51 $30.37 2,446,513
2019-06-07 $47.50 $48.00 $47.46 $47.71 $30.49 2,553,738
2019-06-06 $47.08 $47.44 $46.88 $47.31 $30.24 3,630,627
2019-06-05 $46.72 $46.91 $46.45 $46.83 $29.93 2,115,184
2019-06-04 $46.34 $46.59 $46.00 $46.51 $29.73 2,301,631
2019-06-03 $45.96 $46.14 $45.72 $46.09 $29.46 2,404,591
2019-05-31 $45.79 $45.99 $45.55 $45.85 $29.30 1,797,322
2019-05-30 $46.38 $46.68 $46.18 $46.30 $29.59 1,382,496
2019-05-29 $46.74 $46.83 $46.11 $46.39 $29.55 4,245,519
2019-05-28 $46.97 $47.47 $46.72 $46.72 $29.76 2,551,027
2019-05-24 $46.95 $46.95 $46.50 $46.79 $29.80 1,865,046
2019-05-23 $46.18 $46.87 $46.12 $46.54 $29.64 2,027,920
2019-05-22 $46.98 $47.06 $46.76 $46.81 $29.82 2,411,260
2019-05-21 $47.17 $47.25 $46.91 $47.04 $29.96 4,081,585
2019-05-20 $47.12 $47.25 $46.85 $46.96 $29.91 2,533,807
2019-05-17 $47.03 $47.58 $47.02 $47.40 $30.19 2,232,610
2019-05-16 $47.66 $48.07 $47.44 $47.67 $30.36 2,878,843
2019-05-15 $47.49 $47.78 $47.16 $47.58 $30.31 2,215,032
2019-05-14 $47.50 $47.74 $47.34 $47.57 $30.30 2,445,828
2019-05-13 $47.06 $47.34 $46.66 $47.31 $30.13 3,000,988
2019-05-10 $46.54 $48.20 $46.27 $47.85 $30.48 6,163,933
2019-05-09 $46.80 $47.17 $45.76 $46.31 $29.50 2,258,395
2019-05-08 $47.00 $47.36 $46.95 $46.96 $29.91 1,745,757
2019-05-07 $47.41 $47.55 $46.89 $47.05 $29.97 1,770,736
2019-05-06 $47.36 $47.95 $47.21 $47.91 $30.52 1,033,930
2019-05-03 $47.68 $48.03 $47.50 $48.02 $30.59 1,975,794
2019-05-02 $47.90 $48.05 $47.47 $47.57 $30.30 1,957,827
2019-05-01 $48.19 $48.43 $47.86 $47.87 $30.49 1,641,570
2019-04-30 $48.21 $48.29 $47.84 $48.19 $30.69 1,427,550
2019-04-29 $48.13 $48.24 $47.94 $48.10 $30.64 1,742,425
2019-04-26 $48.06 $48.14 $47.85 $48.05 $30.60 1,576,116
2019-04-25 $47.82 $48.03 $47.51 $47.94 $30.53 1,391,178
2019-04-24 $48.40 $48.40 $47.71 $47.72 $30.39 1,775,959
2019-04-23 $48.09 $48.26 $47.95 $48.24 $30.73 1,667,650
2019-04-22 $48.07 $48.24 $48.01 $48.09 $30.63 1,843,401
2019-04-18 $47.58 $48.11 $47.53 $48.08 $30.62 1,276,488
2019-04-17 $48.20 $48.21 $47.54 $47.57 $30.30 2,197,999
2019-04-16 $48.24 $48.25 $47.86 $47.96 $30.55 2,377,036
2019-04-15 $47.51 $48.10 $47.35 $48.01 $30.58 2,396,229
2019-04-12 $47.51 $47.52 $47.23 $47.42 $30.20 3,545,140
2019-04-11 $47.31 $47.53 $47.10 $47.13 $30.02 2,098,869
2019-04-10 $47.11 $47.41 $47.00 $47.30 $30.13 1,168,860
2019-04-09 $47.21 $47.24 $46.78 $46.99 $29.93 1,773,703
2019-04-08 $47.20 $47.27 $46.90 $47.26 $30.10 1,550,830
2019-04-05 $47.46 $47.62 $47.02 $47.19 $30.06 2,006,179
2019-04-04 $47.34 $47.53 $47.25 $47.48 $30.24 1,222,929
2019-04-03 $47.50 $47.64 $47.24 $47.42 $30.20 2,740,677
2019-04-02 $47.50 $47.50 $47.03 $47.29 $30.12 2,132,862
2019-04-01 $46.99 $47.33 $46.66 $47.31 $30.13 2,760,217
2019-03-29 $46.86 $46.93 $46.35 $46.65 $29.71 2,067,432
2019-03-28 $46.18 $46.74 $46.18 $46.57 $29.66 2,480,404
2019-03-27 $46.05 $46.33 $45.81 $46.13 $29.38 2,879,613
2019-03-26 $46.31 $46.34 $45.79 $46.13 $29.38 2,571,297
2019-03-25 $45.85 $45.97 $45.42 $45.80 $29.17 2,291,377
2019-03-22 $46.43 $46.47 $45.90 $45.91 $29.24 1,464,579
2019-03-21 $46.33 $46.98 $46.33 $46.64 $29.71 3,464,652
2019-03-20 $46.45 $46.87 $46.16 $46.57 $29.66 2,140,605
2019-03-19 $46.68 $46.77 $46.28 $46.55 $29.65 2,820,058
2019-03-18 $46.31 $46.50 $46.07 $46.48 $29.60 2,143,317
2019-03-15 $45.38 $46.35 $45.25 $46.24 $29.45 3,875,764
2019-03-14 $46.37 $46.42 $45.25 $45.33 $28.87 6,900,954
2019-03-13 $46.39 $46.68 $45.81 $46.42 $29.57 12,638,751
2019-03-12 $45.92 $46.11 $45.84 $45.99 $29.29 703,282
2019-03-11 $45.65 $46.01 $45.54 $45.84 $29.20 1,192,951
2019-03-08 $45.47 $45.57 $45.12 $45.47 $28.96 1,480,960
2019-03-07 $45.99 $46.18 $45.37 $45.62 $29.06 1,426,939
2019-03-06 $45.60 $46.11 $45.60 $46.07 $29.34 1,095,249
2019-03-05 $45.61 $46.04 $45.53 $45.65 $29.08 1,750,804
2019-03-04 $45.46 $45.79 $45.22 $45.61 $29.05 1,409,592
2019-03-01 $45.44 $45.76 $45.18 $45.24 $28.82 1,591,102
2019-02-28 $44.73 $45.53 $44.73 $45.17 $28.77 1,987,893
2019-02-27 $44.65 $44.95 $44.36 $44.92 $28.61 1,513,948
2019-02-26 $44.32 $44.91 $44.32 $44.81 $28.44 1,368,021
2019-02-25 $44.69 $44.77 $44.25 $44.32 $28.13 1,189,062
2019-02-22 $44.32 $44.53 $44.20 $44.45 $28.21 931,701
2019-02-21 $44.53 $44.63 $44.01 $44.24 $28.08 1,112,713
2019-02-20 $44.29 $44.56 $44.26 $44.52 $28.26 2,533,986
2019-02-19 $43.98 $44.59 $43.80 $44.31 $28.12 2,074,077
2019-02-15 $43.18 $43.99 $43.03 $43.93 $27.88 2,425,491
2019-02-14 $43.99 $44.09 $42.33 $42.99 $27.28 2,625,594
2019-02-13 $43.45 $43.47 $43.05 $43.12 $27.37 1,670,638
2019-02-12 $43.60 $43.69 $43.03 $43.29 $27.48 1,583,754
2019-02-11 $43.83 $44.00 $43.00 $43.12 $27.37 1,782,378
2019-02-08 $43.53 $43.78 $42.99 $43.72 $27.75 1,502,722
2019-02-07 $43.51 $43.74 $43.17 $43.73 $27.75 1,739,824
2019-02-06 $44.05 $44.20 $43.64 $43.68 $27.72 912,649
2019-02-05 $43.90 $44.08 $43.79 $44.07 $27.97 1,378,486
2019-02-04 $43.29 $43.72 $43.20 $43.71 $27.74 981,225
2019-02-01 $43.14 $43.45 $43.05 $43.29 $27.48 1,532,403
2019-01-31 $42.38 $43.17 $42.38 $43.05 $27.32 2,107,462
2019-01-30 $42.11 $42.46 $41.79 $42.41 $26.92 1,253,862
2019-01-29 $41.83 $42.41 $41.78 $42.01 $26.66 2,255,929
2019-01-28 $41.68 $41.78 $41.23 $41.73 $26.49 1,251,243
2019-01-25 $41.99 $42.06 $41.59 $42.04 $26.68 1,205,127
2019-01-24 $41.55 $41.65 $41.07 $41.56 $26.38 1,245,028
2019-01-23 $41.74 $41.83 $40.99 $41.42 $26.29 1,607,533
2019-01-22 $41.76 $41.95 $41.25 $41.51 $26.35 1,670,068
2019-01-18 $41.99 $42.22 $41.74 $42.16 $26.76 981,844
2019-01-17 $40.92 $41.81 $40.83 $41.69 $26.46 1,463,712
2019-01-16 $40.99 $41.32 $40.84 $41.13 $26.10 1,196,641
2019-01-15 $40.82 $40.90 $40.55 $40.83 $25.91 1,220,047
2019-01-14 $40.53 $40.83 $40.36 $40.74 $25.86 969,328
2019-01-11 $40.47 $40.93 $40.36 $40.68 $25.82 1,239,594
2019-01-10 $40.51 $40.86 $40.40 $40.69 $25.83 2,186,005
2019-01-09 $40.34 $40.84 $40.30 $40.79 $25.89 1,840,552
2019-01-08 $40.33 $40.59 $39.82 $40.08 $25.44 1,250,359
2019-01-07 $39.61 $40.08 $39.35 $40.04 $25.41 2,122,869
2019-01-04 $38.33 $39.48 $38.22 $39.46 $25.04 2,903,658
2019-01-03 $37.74 $37.97 $37.40 $37.89 $24.05 2,055,187
2019-01-02 $37.92 $38.24 $37.43 $37.96 $24.09 2,407,549
2018-12-31 $38.33 $38.48 $38.11 $38.35 $24.34 1,745,583
2018-12-28 $38.41 $38.62 $37.77 $37.99 $24.11 2,221,249
2018-12-27 $37.35 $38.16 $37.25 $38.14 $24.21 2,425,944
2018-12-26 $36.70 $37.94 $36.58 $37.92 $24.07 2,341,383
2018-12-24 $37.05 $37.49 $36.66 $36.66 $23.27 1,872,532
2018-12-21 $38.22 $38.40 $37.28 $37.34 $23.70 3,142,503
2018-12-20 $39.33 $39.54 $38.18 $38.23 $24.26 3,263,274
2018-12-19 $40.32 $40.67 $39.37 $39.43 $25.03 3,429,630
2018-12-18 $40.53 $40.78 $40.17 $40.26 $25.55 2,271,376
2018-12-17 $41.13 $41.38 $40.19 $40.33 $25.60 1,694,290
2018-12-14 $40.98 $41.57 $40.91 $41.41 $26.28 2,177,007
2018-12-13 $41.49 $41.87 $41.19 $41.33 $26.23 1,101,481
2018-12-12 $41.50 $41.95 $41.47 $41.54 $26.36 1,598,541
2018-12-11 $42.05 $42.36 $41.03 $41.09 $26.08 2,003,050
2018-12-10 $41.60 $41.86 $41.01 $41.64 $26.43 2,728,414
2018-12-07 $42.20 $42.77 $41.57 $41.71 $26.47 2,021,509
2018-12-06 $42.43 $42.44 $41.07 $42.16 $26.76 4,039,758
2018-12-04 $43.87 $43.97 $42.92 $42.95 $27.26 1,434,576
2018-12-03 $44.33 $44.38 $43.73 $44.00 $27.93 1,919,883
2018-11-30 $44.16 $44.28 $43.58 $43.88 $27.85 1,739,829
2018-11-29 $44.15 $44.54 $44.04 $44.29 $28.11 906,301
2018-11-28 $44.21 $44.39 $43.94 $44.38 $28.07 1,535,250
2018-11-27 $43.74 $44.53 $43.74 $44.18 $27.95 1,641,276
2018-11-26 $43.32 $44.31 $43.32 $43.95 $27.80 1,928,286
2018-11-23 $42.86 $43.07 $42.72 $42.86 $27.11 588,937
2018-11-21 $42.81 $43.53 $42.75 $43.30 $27.39 1,189,317
2018-11-20 $43.20 $43.30 $42.48 $42.57 $26.93 3,630,076
2018-11-19 $43.75 $44.11 $43.56 $43.70 $27.64 1,705,372
2018-11-16 $43.63 $43.97 $43.55 $43.87 $27.75 1,145,919
2018-11-15 $43.61 $44.08 $43.38 $43.92 $27.78 2,233,512
2018-11-14 $44.12 $44.26 $43.70 $43.84 $27.73 2,291,827
2018-11-13 $43.42 $44.10 $43.26 $43.84 $27.73 2,026,737
2018-11-12 $43.27 $43.57 $42.89 $43.18 $27.31 3,019,326
2018-11-09 $41.44 $43.59 $41.44 $43.29 $27.38 2,859,438
2018-11-08 $41.54 $41.80 $41.12 $41.40 $26.19 1,345,942
2018-11-07 $41.72 $41.94 $41.45 $41.76 $26.41 1,337,788
2018-11-06 $41.48 $41.60 $41.20 $41.46 $26.22 1,422,931
2018-11-05 $41.20 $41.53 $41.16 $41.47 $26.23 806,919
2018-11-02 $41.32 $41.34 $40.95 $41.10 $26.00 1,216,137
2018-11-01 $41.00 $41.31 $40.92 $41.16 $26.04 1,280,475
2018-10-31 $40.84 $41.15 $40.65 $40.75 $25.78 2,039,532
2018-10-30 $39.91 $40.51 $39.82 $40.49 $25.61 1,309,438
2018-10-29 $40.67 $40.81 $39.57 $39.91 $25.24 1,614,123
2018-10-26 $40.40 $40.54 $39.57 $40.23 $25.45 1,563,469
2018-10-25 $40.78 $40.92 $40.54 $40.74 $25.77 1,688,400
2018-10-24 $41.53 $41.53 $40.54 $40.56 $25.66 2,012,182
2018-10-23 $41.37 $41.91 $41.13 $41.65 $26.35 1,705,645
2018-10-22 $41.96 $42.03 $41.47 $41.91 $26.51 1,173,064
2018-10-19 $41.77 $42.33 $41.71 $41.89 $26.50 1,142,880
2018-10-18 $42.63 $42.63 $41.62 $41.67 $26.36 1,911,954
2018-10-17 $42.15 $42.81 $41.94 $42.74 $27.03 1,219,732
2018-10-16 $41.86 $42.28 $41.78 $42.19 $26.69 988,633
2018-10-15 $41.80 $41.94 $41.17 $41.62 $26.33 991,218
2018-10-12 $42.21 $42.22 $41.62 $41.82 $26.45 1,961,346
2018-10-11 $42.20 $42.37 $41.15 $41.50 $26.25 3,838,489
2018-10-10 $43.22 $43.22 $42.13 $42.20 $26.69 3,690,292
2018-10-09 $43.20 $43.47 $42.85 $43.35 $27.42 1,026,082
2018-10-08 $43.18 $43.35 $43.09 $43.30 $27.39 1,002,873
2018-10-05 $43.54 $43.91 $43.23 $43.34 $27.41 2,011,059
2018-10-04 $44.18 $44.19 $43.27 $43.59 $27.57 2,340,247
2018-10-03 $44.84 $44.98 $44.27 $44.37 $28.07 2,624,406
2018-10-02 $44.87 $44.87 $44.21 $44.64 $28.24 2,994,505
2018-10-01 $44.99 $45.04 $44.49 $44.90 $28.40 961,863
2018-09-28 $44.48 $44.64 $44.15 $44.53 $28.17 1,669,459
2018-09-27 $44.57 $44.93 $44.45 $44.52 $28.16 989,131
2018-09-26 $44.49 $44.87 $44.49 $44.54 $28.17 1,468,083
2018-09-25 $44.15 $44.63 $44.04 $44.49 $28.14 1,562,643
2018-09-24 $44.31 $44.39 $43.92 $44.12 $27.91 1,216,921
2018-09-21 $43.52 $44.32 $43.40 $44.24 $27.98 2,014,749
2018-09-20 $42.89 $43.63 $42.64 $43.46 $27.49 3,964,966
2018-09-19 $43.11 $43.11 $42.43 $42.49 $26.88 1,430,938
2018-09-18 $42.64 $43.06 $42.64 $43.01 $27.21 885,787
2018-09-17 $42.50 $42.79 $42.36 $42.59 $26.94 1,085,200
2018-09-14 $42.33 $42.44 $42.15 $42.32 $26.77 883,144
2018-09-13 $42.24 $42.46 $42.10 $42.31 $26.76 753,013
2018-09-12 $42.31 $42.44 $41.90 $42.08 $26.62 1,125,279
2018-09-11 $42.35 $42.49 $42.08 $42.33 $26.78 1,093,452
2018-09-10 $42.63 $42.96 $42.30 $42.47 $26.86 1,227,454
2018-09-07 $42.52 $42.69 $42.20 $42.49 $26.88 2,038,425
2018-09-06 $42.57 $42.87 $42.34 $42.68 $27.00 898,039
2018-09-05 $42.65 $42.85 $42.21 $42.60 $26.95 883,554
2018-09-04 $42.66 $42.74 $42.19 $42.62 $26.96 1,427,427
2018-08-31 $43.52 $43.52 $42.50 $42.77 $27.05 1,350,514
2018-08-30 $43.94 $44.03 $43.60 $43.69 $27.64 1,087,201
2018-08-29 $43.81 $44.26 $43.81 $44.16 $27.84 976,723
2018-08-28 $43.80 $44.07 $43.71 $43.83 $27.63 1,108,014
2018-08-27 $43.30 $44.08 $43.30 $43.69 $27.54 945,388
2018-08-24 $42.95 $43.47 $42.85 $43.20 $27.23 854,328
2018-08-23 $42.52 $42.87 $42.43 $42.84 $27.01 1,109,827
2018-08-22 $42.50 $42.93 $42.50 $42.68 $26.90 1,420,080
2018-08-21 $43.87 $43.92 $42.56 $42.59 $26.85 2,028,444
2018-08-20 $44.20 $44.20 $43.63 $43.69 $27.54 1,520,197
2018-08-17 $43.74 $44.07 $43.51 $43.98 $27.72 1,264,111
2018-08-16 $43.58 $43.98 $43.52 $43.80 $27.61 2,722,876
2018-08-15 $43.30 $43.42 $43.06 $43.34 $27.32 1,990,566
2018-08-14 $42.88 $43.64 $42.85 $43.56 $27.46 1,220,014
2018-08-13 $43.47 $43.56 $42.44 $42.73 $26.94 1,060,174
2018-08-10 $43.41 $43.76 $42.98 $43.50 $27.42 1,773,031
2018-08-09 $42.00 $43.95 $41.68 $43.67 $27.53 2,816,940
2018-08-08 $41.49 $41.83 $41.28 $41.78 $26.34 1,308,313
2018-08-07 $41.95 $42.34 $41.35 $41.43 $26.12 1,325,391
2018-08-06 $41.95 $42.20 $41.92 $42.07 $26.52 472,255
2018-08-03 $41.86 $42.09 $41.57 $42.00 $26.48 712,434
2018-08-02 $41.48 $41.88 $41.30 $41.83 $26.37 933,723
2018-08-01 $42.27 $42.42 $41.66 $41.76 $26.32 648,258
2018-07-31 $41.60 $42.35 $41.48 $42.16 $26.58 1,138,951
2018-07-30 $41.83 $41.86 $41.62 $41.65 $26.25 722,245
2018-07-27 $42.04 $42.23 $41.63 $41.74 $26.31 648,696
2018-07-26 $42.31 $42.31 $41.80 $41.97 $26.46 803,913
2018-07-25 $42.19 $42.28 $41.85 $42.28 $26.65 609,559
2018-07-24 $42.19 $42.39 $41.92 $42.08 $26.53 896,683
2018-07-23 $41.92 $42.19 $41.75 $42.05 $26.51 816,799
2018-07-20 $42.20 $42.26 $41.80 $41.94 $26.44 624,343
2018-07-19 $41.84 $42.08 $41.74 $42.02 $26.49 598,648
2018-07-18 $41.99 $42.16 $41.87 $42.07 $26.52 706,539
2018-07-17 $41.61 $42.00 $41.56 $41.97 $26.46 739,728
2018-07-16 $41.75 $42.00 $41.59 $41.81 $26.36 625,036
2018-07-13 $42.20 $42.34 $41.48 $41.70 $26.29 815,151
2018-07-12 $41.54 $42.22 $41.54 $42.20 $26.60 1,183,965
2018-07-11 $41.66 $41.66 $41.24 $41.30 $26.03 907,173
2018-07-10 $41.56 $41.97 $41.44 $41.80 $26.35 633,112
2018-07-09 $41.54 $41.72 $41.41 $41.54 $26.19 1,118,010
2018-07-06 $40.61 $41.38 $40.61 $41.34 $26.06 1,740,181
2018-07-05 $40.26 $40.77 $39.99 $40.72 $25.67 1,037,796
2018-07-03 $40.52 $40.81 $39.99 $40.04 $25.24 760,729
2018-07-02 $40.21 $40.37 $40.09 $40.30 $25.40 684,430
2018-06-29 $40.10 $40.76 $40.10 $40.54 $25.56 1,803,171
2018-06-28 $39.87 $40.39 $39.86 $40.00 $25.21 1,812,259
2018-06-27 $40.32 $40.32 $39.76 $39.81 $25.10 1,167,768
2018-06-26 $39.96 $40.48 $39.84 $40.20 $25.34 1,159,830
2018-06-25 $40.89 $41.10 $39.85 $39.90 $25.15 1,261,839
2018-06-22 $41.34 $41.40 $41.17 $41.20 $25.97 906,268
2018-06-21 $41.41 $41.47 $40.99 $41.18 $25.96 805,971
2018-06-20 $41.01 $41.75 $41.01 $41.40 $26.10 1,380,546
2018-06-19 $41.14 $41.18 $40.80 $40.92 $25.79 883,720
2018-06-18 $41.33 $43.20 $41.26 $41.46 $26.14 1,542,010
2018-06-15 $41.96 $42.25 $41.44 $41.50 $26.16 1,431,589
2018-06-14 $41.71 $42.37 $41.62 $42.03 $26.49 1,576,078
2018-06-13 $41.50 $41.83 $41.50 $41.62 $26.24 870,865
2018-06-12 $41.42 $41.51 $41.01 $41.49 $26.15 853,540
2018-06-11 $41.27 $41.62 $41.27 $41.44 $26.12 896,599
2018-06-08 $40.50 $41.30 $40.50 $41.27 $26.02 794,589
2018-06-07 $40.80 $40.96 $40.51 $40.59 $25.59 627,466
2018-06-06 $40.82 $40.85 $40.46 $40.76 $25.69 933,403
2018-06-05 $40.33 $40.60 $40.28 $40.53 $25.55 712,825
2018-06-04 $40.26 $40.52 $40.16 $40.48 $25.52 543,972
2018-06-01 $40.07 $40.24 $39.91 $40.05 $25.25 495,460
2018-05-31 $40.32 $40.32 $39.51 $39.84 $25.11 1,823,100
2018-05-30 $39.79 $40.42 $39.65 $40.42 $25.48 902,089
2018-05-29 $40.05 $40.27 $39.56 $39.74 $24.96 1,116,342
2018-05-25 $40.22 $40.73 $40.11 $40.40 $25.37 831,330
2018-05-24 $40.69 $40.86 $40.18 $40.45 $25.40 767,608
2018-05-23 $40.42 $40.95 $40.25 $40.80 $25.62 1,598,469
2018-05-22 $40.66 $41.05 $40.50 $40.61 $25.50 633,154
2018-05-21 $40.54 $40.65 $40.41 $40.63 $25.52 569,491
2018-05-18 $40.20 $40.48 $40.12 $40.37 $25.35 1,037,767
2018-05-17 $40.56 $40.60 $40.18 $40.32 $25.32 907,689
2018-05-16 $40.74 $40.89 $40.15 $40.48 $25.42 1,113,237
2018-05-15 $40.56 $41.06 $40.23 $40.77 $25.61 1,775,062
2018-05-14 $40.78 $41.09 $40.78 $40.85 $25.66 988,426
2018-05-11 $40.63 $40.81 $40.43 $40.57 $25.48 952,732
2018-05-10 $40.00 $41.20 $39.90 $40.61 $25.50 1,380,345
2018-05-09 $39.82 $39.93 $39.46 $39.86 $25.03 1,279,275
2018-05-08 $39.76 $39.87 $39.32 $39.63 $24.89 1,571,680
2018-05-07 $39.79 $39.90 $39.72 $39.80 $25.00 762,360
2018-05-04 $39.28 $39.90 $39.17 $39.80 $25.00 847,167
2018-05-03 $39.02 $39.54 $38.88 $39.47 $24.79 1,117,266
2018-05-02 $39.17 $39.40 $39.04 $39.08 $24.54 921,805
2018-05-01 $39.50 $39.68 $39.01 $39.28 $24.67 1,038,952
2018-04-30 $39.63 $39.96 $39.60 $39.64 $24.90 998,370
2018-04-27 $39.15 $39.62 $39.15 $39.56 $24.85 1,173,724
2018-04-26 $38.51 $39.24 $38.35 $39.20 $24.62 1,666,747
2018-04-25 $38.43 $38.46 $38.09 $38.23 $24.01 1,026,373
2018-04-24 $38.70 $38.84 $38.27 $38.47 $24.16 2,001,492
2018-04-23 $38.65 $38.84 $38.43 $38.50 $24.18 1,151,472
2018-04-20 $38.81 $39.02 $38.53 $38.59 $24.24 1,002,048
2018-04-19 $39.25 $39.32 $38.70 $38.80 $24.37 1,475,944
2018-04-18 $39.15 $39.54 $39.15 $39.23 $24.64 1,026,069
2018-04-17 $39.40 $39.40 $39.03 $39.10 $24.56 1,436,878
2018-04-16 $39.31 $39.45 $39.06 $39.17 $24.60 1,120,969
2018-04-13 $39.82 $39.84 $38.97 $39.10 $24.56 845,523
2018-04-12 $39.41 $39.94 $39.38 $39.60 $24.87 1,488,147
2018-04-11 $38.87 $39.42 $38.82 $39.33 $24.70 1,265,922
2018-04-10 $39.27 $39.46 $39.03 $39.06 $24.53 988,465
2018-04-09 $38.75 $39.17 $38.52 $38.83 $24.39 1,011,292
2018-04-06 $38.93 $39.24 $38.52 $38.55 $24.21 1,213,966
2018-04-05 $39.01 $39.23 $38.68 $39.16 $24.59 1,311,327
2018-04-04 $38.51 $39.01 $38.25 $38.90 $24.43 3,103,476
2018-04-03 $38.80 $39.23 $38.64 $38.93 $24.45 4,387,555
2018-04-02 $39.03 $39.10 $38.33 $38.46 $24.15 2,873,208
2018-03-29 $39.16 $39.16 $38.73 $39.00 $24.49 3,213,046
2018-03-28 $38.76 $39.13 $38.60 $38.77 $24.35 2,238,826
2018-03-27 $39.41 $39.47 $38.66 $38.80 $24.37 1,316,034
2018-03-26 $39.24 $39.41 $38.88 $39.40 $24.74 1,607,004
2018-03-23 $38.93 $39.08 $38.64 $38.69 $24.30 1,824,693
2018-03-22 $39.64 $39.64 $38.68 $38.70 $24.31 1,821,631
2018-03-21 $39.59 $40.36 $39.59 $39.94 $25.08 1,467,279
2018-03-20 $39.59 $39.67 $39.21 $39.52 $24.82 1,949,433
2018-03-19 $39.95 $39.96 $39.14 $39.47 $24.79 1,730,197
2018-03-16 $40.14 $40.27 $39.90 $40.08 $25.17 1,948,990
2018-03-15 $39.75 $40.49 $39.74 $40.14 $25.21 1,661,346
2018-03-14 $39.78 $40.17 $39.50 $39.82 $25.01 1,062,556
2018-03-13 $40.10 $40.14 $39.43 $39.48 $24.80 1,208,736
2018-03-12 $40.30 $40.30 $39.88 $39.96 $25.10 1,066,321
2018-03-09 $40.29 $40.37 $39.92 $40.18 $25.23 1,262,326
2018-03-08 $39.82 $40.17 $39.76 $40.09 $25.18 2,054,274
2018-03-07 $39.41 $39.73 $39.24 $39.66 $24.91 1,148,766
2018-03-06 $39.53 $39.75 $39.32 $39.64 $24.90 1,326,226
2018-03-05 $38.54 $39.25 $38.52 $39.25 $24.65 1,148,055
2018-03-02 $38.03 $38.91 $38.03 $38.88 $24.42 1,554,027
2018-03-01 $38.74 $39.06 $38.22 $38.47 $24.16 3,437,976
2018-02-28 $39.60 $39.68 $38.72 $38.72 $24.32 2,224,596
2018-02-27 $40.20 $40.33 $39.45 $39.50 $24.81 1,583,913
2018-02-26 $40.50 $40.62 $40.08 $40.41 $25.28 1,873,981
2018-02-23 $40.48 $40.63 $40.28 $40.43 $25.30 2,228,287
2018-02-22 $40.57 $40.77 $40.12 $40.22 $25.16 2,345,869
2018-02-21 $40.21 $40.76 $40.18 $40.26 $25.19 2,363,583
2018-02-20 $40.22 $40.64 $40.10 $40.20 $25.15 2,578,314
2018-02-16 $39.61 $40.62 $39.45 $40.28 $25.20 2,386,402
2018-02-15 $39.59 $39.65 $38.89 $39.61 $24.78 2,528,460
2018-02-14 $38.59 $38.96 $38.38 $38.80 $24.28 1,901,613
2018-02-13 $38.74 $39.07 $38.51 $39.03 $24.42 1,530,444
2018-02-12 $38.72 $39.03 $38.55 $38.82 $24.29 1,766,500
2018-02-09 $38.26 $38.79 $37.82 $38.61 $24.16 3,307,587
2018-02-08 $39.31 $39.40 $38.01 $38.01 $23.78 3,577,878
2018-02-07 $39.46 $39.73 $39.15 $39.16 $24.50 2,745,783
2018-02-06 $38.10 $39.61 $37.22 $39.60 $24.78 3,836,634
2018-02-05 $39.71 $39.89 $38.69 $38.70 $24.21 4,502,812
2018-02-02 $41.41 $41.41 $40.05 $40.07 $25.07 2,683,119
2018-02-01 $41.77 $42.01 $41.27 $41.74 $26.12 2,650,558
2018-01-31 $41.39 $41.94 $41.29 $41.87 $26.20 2,178,637
2018-01-30 $41.17 $41.36 $40.77 $41.27 $25.82 2,005,104
2018-01-29 $41.73 $41.73 $41.01 $41.26 $25.81 2,519,445
2018-01-26 $42.00 $42.00 $41.59 $41.75 $26.12 2,421,972
2018-01-25 $42.55 $42.61 $41.79 $41.84 $26.18 2,071,755
2018-01-24 $42.53 $42.55 $42.21 $42.44 $26.55 2,010,795
2018-01-23 $42.34 $42.50 $41.87 $42.30 $26.47 2,788,558
2018-01-22 $42.68 $43.01 $42.14 $42.38 $26.52 1,726,789
2018-01-19 $43.07 $43.17 $42.65 $42.75 $26.75 1,391,092
2018-01-18 $43.16 $43.16 $42.83 $42.93 $26.86 1,031,340
2018-01-17 $42.89 $43.17 $42.66 $43.10 $26.97 1,168,537
2018-01-16 $42.91 $43.10 $42.56 $42.68 $26.70 1,893,405
2018-01-12 $42.53 $42.86 $42.39 $42.75 $26.75 1,898,220
2018-01-11 $42.24 $42.60 $41.99 $42.51 $26.60 2,051,278
2018-01-10 $43.32 $43.36 $41.34 $42.17 $26.38 3,437,973
2018-01-09 $43.73 $43.98 $43.51 $43.56 $27.25 1,750,567
2018-01-08 $43.68 $43.68 $43.27 $43.54 $27.24 1,113,817
2018-01-05 $43.99 $44.06 $43.47 $43.65 $27.31 1,074,237
2018-01-04 $43.50 $43.73 $43.31 $43.66 $27.32 1,296,607
2018-01-03 $43.10 $43.48 $43.06 $43.23 $27.05 1,327,083
2018-01-02 $43.54 $43.65 $42.69 $43.05 $26.93 1,248,015
2017-12-29 $43.75 $43.80 $43.45 $43.54 $27.24 886,077
2017-12-28 $43.35 $43.64 $43.13 $43.61 $27.29 678,517
2017-12-27 $43.13 $43.47 $43.13 $43.36 $27.13 759,844
2017-12-26 $42.90 $42.99 $42.84 $42.99 $26.90 460,902
2017-12-22 $42.79 $42.96 $42.63 $42.91 $26.85 811,033
2017-12-21 $43.32 $43.58 $42.85 $42.90 $26.84 1,735,936
2017-12-20 $43.57 $43.61 $43.10 $43.16 $27.00 907,837
2017-12-19 $43.75 $43.86 $43.30 $43.41 $27.16 1,365,315
2017-12-18 $43.97 $44.33 $43.67 $43.80 $27.40 1,342,938
2017-12-15 $43.84 $44.17 $43.61 $43.67 $27.32 1,318,054
2017-12-14 $44.02 $44.13 $43.58 $43.84 $27.43 1,273,327
2017-12-13 $43.81 $44.19 $43.81 $44.01 $27.54 981,820
2017-12-12 $43.33 $43.89 $43.25 $43.82 $27.42 1,027,752
2017-12-11 $43.37 $43.49 $43.18 $43.38 $27.14 768,511
2017-12-08 $43.03 $43.48 $42.91 $43.35 $27.12 1,238,994
2017-12-07 $41.70 $42.99 $41.68 $42.97 $26.88 1,366,185
2017-12-06 $42.35 $42.38 $41.88 $42.01 $26.28 1,473,796
2017-12-05 $42.05 $42.36 $41.90 $42.31 $26.47 2,298,423
2017-12-04 $42.49 $42.51 $41.90 $41.92 $26.23 1,712,970
2017-12-01 $41.68 $42.22 $41.55 $42.19 $26.40 1,463,914
2017-11-30 $41.56 $41.84 $41.30 $41.50 $25.97 2,773,177
2017-11-29 $41.62 $41.71 $41.22 $41.37 $25.88 1,847,163
2017-11-28 $41.72 $42.04 $41.69 $41.71 $26.01 1,040,545
2017-11-27 $42.01 $42.17 $41.62 $41.76 $26.04 892,809
2017-11-24 $41.50 $41.96 $41.46 $41.86 $26.10 532,563
2017-11-22 $41.40 $41.72 $41.23 $41.45 $25.85 915,229
2017-11-21 $41.42 $41.72 $41.34 $41.37 $25.80 839,910
2017-11-20 $41.46 $41.62 $41.29 $41.34 $25.78 1,155,609
2017-11-17 $41.05 $41.52 $40.66 $41.41 $25.82 1,405,884
2017-11-16 $41.19 $41.42 $41.18 $41.24 $25.72 816,304
2017-11-15 $41.05 $41.27 $40.91 $41.10 $25.63 1,035,843
2017-11-14 $41.89 $41.95 $40.90 $41.36 $25.79 1,372,420
2017-11-13 $42.18 $42.58 $41.83 $42.21 $26.32 1,211,667
2017-11-10 $41.68 $42.13 $41.64 $42.02 $26.20 905,704
2017-11-09 $42.20 $42.22 $41.62 $42.04 $26.21 901,105
2017-11-08 $41.91 $42.35 $41.91 $42.30 $26.38 1,066,023
2017-11-07 $41.82 $41.94 $41.60 $41.78 $26.05 986,397
2017-11-06 $41.54 $41.99 $41.54 $41.95 $26.16 510,498
2017-11-03 $41.64 $41.91 $41.58 $41.70 $26.00 812,926
2017-11-02 $41.58 $41.83 $41.53 $41.61 $25.95 904,168
2017-11-01 $42.03 $42.13 $41.45 $41.53 $25.90 772,029
2017-10-31 $42.01 $42.22 $41.94 $41.94 $26.15 1,014,880
2017-10-30 $41.85 $42.14 $41.75 $42.02 $26.20 1,317,036
2017-10-27 $41.55 $41.86 $41.33 $41.81 $26.07 1,168,215
2017-10-26 $41.65 $41.93 $41.54 $41.55 $25.91 1,342,128
2017-10-25 $42.35 $42.46 $41.31 $41.61 $25.95 1,350,192
2017-10-24 $42.60 $42.84 $42.37 $42.43 $26.46 737,698
2017-10-23 $42.91 $43.02 $42.46 $42.53 $26.52 733,491
2017-10-20 $42.87 $42.99 $42.70 $42.89 $26.74 802,921
2017-10-19 $42.83 $43.07 $42.71 $42.88 $26.74 680,163
2017-10-18 $42.92 $43.15 $42.89 $42.97 $26.79 665,596
2017-10-17 $42.60 $42.98 $42.58 $42.82 $26.70 657,915
2017-10-16 $42.54 $42.68 $42.34 $42.63 $26.58 622,092
2017-10-13 $42.48 $42.64 $42.31 $42.53 $26.52 2,024,032
2017-10-12 $42.37 $42.53 $42.12 $42.38 $26.43 2,551,191
2017-10-11 $42.28 $42.62 $42.28 $42.55 $26.53 951,153
2017-10-10 $42.22 $42.43 $42.18 $42.28 $26.36 981,411
2017-10-09 $42.00 $42.10 $41.87 $42.06 $26.23 434,779
2017-10-06 $42.15 $42.22 $41.88 $41.99 $26.18 1,104,082
2017-10-05 $42.14 $42.42 $42.01 $42.20 $26.31 863,797
2017-10-04 $41.84 $42.29 $41.74 $42.18 $26.30 1,019,769
2017-10-03 $41.60 $41.83 $41.50 $41.79 $26.06 939,703
2017-10-02 $41.34 $41.72 $41.34 $41.58 $25.93 860,164
2017-09-29 $40.88 $41.57 $40.68 $41.30 $25.75 1,407,819
2017-09-28 $40.80 $40.90 $40.59 $40.71 $25.38 903,106
2017-09-27 $40.47 $40.78 $40.19 $40.69 $25.37 1,269,502
2017-09-26 $40.45 $40.57 $39.96 $40.19 $25.06 882,241
2017-09-25 $40.58 $40.79 $40.41 $40.45 $25.22 933,373
2017-09-22 $40.72 $40.93 $40.60 $40.64 $25.34 716,157
2017-09-21 $40.55 $40.89 $40.55 $40.71 $25.38 1,061,026
2017-09-20 $40.21 $40.67 $40.18 $40.64 $25.34 1,215,883
2017-09-19 $40.21 $40.41 $40.12 $40.14 $25.03 659,947
2017-09-18 $39.53 $40.42 $39.50 $40.12 $25.02 2,457,096
2017-09-15 $39.21 $39.65 $39.07 $39.44 $24.59 909,181
2017-09-14 $39.12 $39.27 $39.04 $39.20 $24.44 737,931
2017-09-13 $39.70 $39.86 $39.21 $39.22 $24.46 1,687,375
2017-09-12 $39.60 $39.91 $39.47 $39.66 $24.73 1,392,408
2017-09-11 $39.25 $39.77 $39.19 $39.61 $24.70 1,214,125
2017-09-08 $38.80 $39.16 $38.80 $39.04 $24.34 999,553
2017-09-07 $39.13 $39.19 $38.68 $38.82 $24.21 1,048,324
2017-09-06 $38.72 $39.23 $38.59 $38.91 $24.26 1,104,604
2017-09-05 $39.27 $39.30 $38.61 $38.66 $24.11 1,533,255
2017-09-01 $39.80 $39.85 $39.13 $39.32 $24.52 1,260,346
2017-08-31 $39.35 $39.64 $39.14 $39.55 $24.66 1,288,650
2017-08-30 $39.21 $39.43 $39.04 $39.22 $24.46 1,085,616
2017-08-29 $38.77 $39.41 $38.62 $39.29 $24.50 765,114
2017-08-28 $39.59 $39.63 $39.17 $39.27 $24.40 551,754
2017-08-25 $39.44 $39.66 $39.36 $39.52 $24.56 388,125
2017-08-24 $39.31 $39.59 $39.20 $39.31 $24.42 766,912
2017-08-23 $39.10 $39.49 $38.94 $39.28 $24.41 597,595
2017-08-22 $39.23 $39.32 $39.11 $39.23 $24.38 477,117
2017-08-21 $39.10 $39.18 $38.82 $39.11 $24.30 649,014
2017-08-18 $38.85 $39.28 $38.61 $39.13 $24.31 1,147,836
2017-08-17 $39.02 $39.24 $38.84 $38.84 $24.13 868,852
2017-08-16 $38.96 $39.26 $38.96 $39.11 $24.30 1,114,759
2017-08-15 $38.87 $38.94 $38.70 $38.82 $24.12 818,584
2017-08-14 $38.42 $38.94 $38.25 $38.84 $24.13 1,114,474
2017-08-11 $37.92 $38.41 $37.92 $38.24 $23.76 1,022,889
2017-08-10 $38.92 $39.15 $38.32 $38.40 $23.86 1,560,535
2017-08-09 $38.53 $39.03 $37.98 $38.99 $24.23 2,633,727
2017-08-08 $38.55 $38.78 $38.37 $38.72 $24.06 1,188,034
2017-08-07 $38.67 $38.83 $38.52 $38.66 $24.02 422,560
2017-08-04 $38.61 $38.84 $38.50 $38.68 $24.03 952,372
2017-08-03 $38.76 $38.88 $38.51 $38.51 $23.93 2,408,139
2017-08-02 $38.77 $38.89 $38.52 $38.73 $24.06 1,773,478
2017-08-01 $38.95 $39.14 $38.40 $38.74 $24.07 1,450,053
2017-07-31 $38.82 $39.04 $38.61 $38.89 $24.16 772,524
2017-07-28 $38.73 $38.83 $38.40 $38.70 $24.05 876,057
2017-07-27 $39.23 $39.34 $38.23 $38.54 $23.95 1,166,160
2017-07-26 $39.09 $39.36 $38.86 $39.21 $24.36 1,403,046
2017-07-25 $39.49 $39.81 $38.98 $39.05 $24.26 824,880
2017-07-24 $39.74 $39.74 $39.37 $39.57 $24.59 633,216
2017-07-21 $39.86 $39.90 $39.49 $39.67 $24.65 945,409
2017-07-20 $39.86 $39.95 $39.62 $39.89 $24.79 709,135
2017-07-19 $39.30 $39.77 $39.25 $39.71 $24.67 703,438
2017-07-18 $39.05 $39.31 $38.89 $39.12 $24.31 585,037
2017-07-17 $39.45 $39.45 $38.98 $39.02 $24.24 716,157
2017-07-14 $39.21 $39.62 $39.18 $39.46 $24.52 822,987
2017-07-13 $39.37 $39.37 $39.05 $39.10 $24.29 709,453
2017-07-12 $39.36 $39.60 $39.20 $39.38 $24.47 729,006
2017-07-11 $38.92 $39.01 $38.55 $38.96 $24.21 984,883
2017-07-10 $38.90 $39.00 $38.73 $38.88 $24.16 533,641
2017-07-07 $38.99 $39.43 $38.51 $38.89 $24.16 1,241,059
2017-07-06 $38.85 $39.07 $38.69 $38.88 $24.16 1,015,356
2017-07-05 $39.10 $39.15 $38.34 $39.02 $24.24 1,152,234
2017-07-03 $39.44 $39.53 $39.18 $39.20 $24.36 358,914
2017-06-30 $39.72 $39.72 $38.93 $39.21 $24.36 1,791,727
2017-06-29 $40.04 $40.07 $39.08 $39.60 $24.61 1,838,958
2017-06-28 $39.84 $40.09 $39.39 $40.09 $24.91 2,112,021
2017-06-27 $39.17 $39.57 $39.04 $39.47 $24.52 2,283,297
2017-06-26 $38.86 $39.35 $38.86 $39.14 $24.32 1,271,671
2017-06-23 $38.32 $38.88 $38.18 $38.74 $24.07 1,457,031
2017-06-22 $38.15 $38.59 $38.15 $38.55 $23.95 1,118,337
2017-06-21 $38.26 $38.43 $38.03 $38.14 $23.70 1,188,654
2017-06-20 $38.36 $38.54 $38.11 $38.15 $23.70 887,482
2017-06-19 $38.32 $38.97 $38.24 $38.60 $23.98 1,493,703
2017-06-16 $38.09 $38.35 $37.75 $38.29 $23.79 1,081,122
2017-06-15 $37.97 $38.13 $37.62 $38.03 $23.63 886,932
2017-06-14 $38.39 $38.42 $38.00 $38.30 $23.80 1,065,487
2017-06-13 $38.27 $38.43 $37.84 $38.21 $23.74 1,300,963
2017-06-12 $38.23 $38.41 $37.75 $38.04 $23.64 1,699,084
2017-06-09 $38.17 $38.41 $37.91 $38.16 $23.71 1,547,754
2017-06-08 $37.93 $38.23 $37.90 $38.14 $23.70 860,758
2017-06-07 $38.25 $38.51 $37.81 $37.94 $23.57 970,530
2017-06-06 $38.17 $38.31 $37.96 $38.25 $23.77 1,492,162
2017-06-05 $38.05 $38.32 $37.62 $38.21 $23.74 896,362
2017-06-02 $37.84 $38.02 $37.80 $37.95 $23.58 1,384,219
2017-06-01 $37.80 $37.95 $37.59 $37.85 $23.52 971,926
2017-05-31 $37.85 $37.99 $37.53 $37.87 $23.53 1,178,955
2017-05-30 $37.90 $38.34 $37.87 $37.87 $23.53 711,714
2017-05-26 $37.74 $38.23 $37.61 $38.04 $23.64 1,101,603
2017-05-25 $38.20 $38.33 $37.44 $37.75 $23.37 1,205,985
2017-05-24 $38.01 $38.12 $37.63 $38.07 $23.57 831,835
2017-05-23 $37.97 $38.27 $37.82 $38.02 $23.54 1,792,930
2017-05-22 $37.76 $38.01 $37.68 $38.00 $23.52 816,909
2017-05-19 $36.92 $37.70 $36.92 $37.50 $23.21 1,214,125
2017-05-18 $36.78 $37.18 $36.32 $36.78 $22.77 2,331,969
2017-05-17 $38.04 $38.07 $37.23 $37.31 $23.10 2,966,281
2017-05-16 $38.77 $38.99 $38.41 $38.41 $23.78 1,582,732
2017-05-15 $38.68 $38.88 $38.53 $38.72 $23.97 1,624,834
2017-05-12 $38.19 $38.65 $38.07 $38.32 $23.72 1,943,211
2017-05-11 $37.27 $38.11 $36.67 $38.10 $23.59 2,999,629
2017-05-10 $37.43 $37.45 $37.20 $37.34 $23.12 2,090,086
2017-05-09 $37.79 $37.79 $37.23 $37.28 $23.08 3,556,651
2017-05-08 $37.80 $37.99 $37.50 $37.70 $23.34 3,546,915
2017-05-05 $37.41 $37.89 $37.32 $37.74 $23.36 992,907
2017-05-04 $37.75 $37.83 $37.22 $37.34 $23.12 1,183,785
2017-05-03 $37.59 $37.87 $37.34 $37.73 $23.36 1,483,042
2017-05-02 $37.03 $37.84 $36.96 $37.77 $23.38 1,760,856
2017-05-01 $37.06 $37.16 $36.92 $37.03 $22.92 782,898
2017-04-28 $36.82 $37.03 $36.54 $36.95 $22.87 1,133,124
2017-04-27 $36.92 $37.05 $36.44 $36.85 $22.81 1,345,447
2017-04-26 $36.81 $37.04 $36.71 $36.91 $22.85 1,379,641
2017-04-25 $36.87 $37.12 $36.70 $37.02 $22.92 1,166,545
2017-04-24 $36.61 $36.95 $36.49 $36.87 $22.82 2,245,096
2017-04-21 $36.62 $36.71 $36.07 $36.22 $22.42 1,386,244
2017-04-20 $36.45 $36.82 $36.34 $36.70 $22.72 1,054,800
2017-04-19 $36.78 $37.04 $36.38 $36.45 $22.56 1,153,941
2017-04-18 $36.96 $36.96 $36.56 $36.78 $22.77 1,750,575
2017-04-17 $36.50 $37.06 $36.35 $37.05 $22.94 1,351,128
2017-04-13 $36.73 $36.89 $36.29 $36.35 $22.50 1,064,095
2017-04-12 $36.85 $36.98 $36.58 $36.81 $22.79 1,121,245
2017-04-11 $36.93 $37.03 $36.44 $36.81 $22.79 1,630,177
2017-04-10 $36.84 $37.16 $36.69 $37.00 $22.91 1,056,001
2017-04-07 $36.80 $36.94 $36.61 $36.79 $22.78 1,766,022
2017-04-06 $36.88 $37.01 $36.76 $36.86 $22.82 3,330,016
2017-04-05 $36.72 $37.07 $36.69 $36.82 $22.79 1,332,097
2017-04-04 $36.26 $36.71 $36.07 $36.70 $22.72 1,651,047
2017-04-03 $36.42 $36.57 $35.70 $36.35 $22.50 1,533,681
2017-03-31 $36.59 $36.72 $36.42 $36.46 $22.57 1,256,731
2017-03-30 $36.88 $37.01 $36.61 $36.65 $22.69 1,094,217
2017-03-29 $36.43 $36.88 $36.26 $36.85 $22.81 1,251,265
2017-03-28 $35.94 $36.70 $35.94 $36.47 $22.58 1,857,177
2017-03-27 $35.63 $35.98 $35.55 $35.94 $22.25 1,071,271
2017-03-24 $35.68 $36.16 $35.51 $35.95 $22.26 1,238,518
2017-03-23 $35.47 $35.97 $35.33 $35.63 $22.06 1,182,963
2017-03-22 $35.95 $35.95 $35.30 $35.68 $22.09 1,285,455
2017-03-21 $36.38 $36.54 $35.97 $36.00 $22.29 952,185
2017-03-20 $36.28 $36.41 $36.04 $36.13 $22.37 1,133,272
2017-03-17 $36.65 $36.83 $36.34 $36.36 $22.51 1,136,305
2017-03-16 $37.00 $37.09 $36.59 $36.62 $22.67 1,033,386
2017-03-15 $36.30 $36.92 $36.29 $36.84 $22.81 1,153,156
2017-03-14 $36.34 $36.58 $36.17 $36.22 $22.42 896,676
2017-03-13 $36.29 $36.64 $36.20 $36.47 $22.58 1,228,801
2017-03-10 $36.06 $36.19 $35.86 $36.17 $22.39 1,419,865
2017-03-09 $35.93 $36.15 $35.68 $35.81 $22.17 1,785,094
2017-03-08 $36.13 $36.49 $35.92 $35.95 $22.26 926,379
2017-03-07 $35.93 $36.19 $35.78 $36.08 $22.34 942,681
2017-03-06 $36.05 $36.05 $35.64 $35.90 $22.22 1,163,239
2017-03-03 $35.91 $36.26 $35.80 $36.19 $22.40 1,102,903
2017-03-02 $36.15 $36.39 $36.03 $36.08 $22.34 1,518,384
2017-03-01 $36.30 $36.65 $35.91 $36.33 $22.49 2,253,091
2017-02-28 $36.37 $36.60 $35.99 $36.09 $22.34 2,133,382
2017-02-27 $36.29 $36.70 $36.08 $36.58 $22.65 2,417,446
2017-02-24 $36.87 $36.87 $36.07 $36.35 $22.50 3,003,672
2017-02-23 $37.31 $37.50 $36.97 $37.07 $22.86 3,001,156
2017-02-22 $37.15 $37.35 $37.03 $37.18 $22.93 1,400,587
2017-02-21 $37.23 $37.52 $37.12 $37.29 $23.00 1,875,399
2017-02-17 $37.15 $37.41 $37.04 $37.37 $23.05 1,545,954
2017-02-16 $37.27 $37.33 $36.92 $37.14 $22.90 2,802,313
2017-02-15 $36.88 $37.27 $36.68 $37.25 $22.97 2,051,680
2017-02-14 $36.83 $36.90 $36.26 $36.80 $22.69 1,686,999
2017-02-13 $36.53 $36.97 $36.53 $36.82 $22.71 1,291,968
2017-02-10 $36.80 $37.23 $36.49 $36.52 $22.52 2,876,170
2017-02-09 $35.50 $37.01 $35.37 $36.72 $22.64 3,286,761
2017-02-08 $35.35 $35.65 $35.16 $35.59 $21.95 1,177,407
2017-02-07 $35.23 $35.56 $35.12 $35.45 $21.86 1,253,971
2017-02-06 $35.00 $35.29 $34.77 $35.20 $21.71 2,159,631
2017-02-03 $34.45 $35.13 $34.36 $35.00 $21.58 1,701,970
2017-02-02 $34.53 $34.79 $34.20 $34.36 $21.19 1,521,693
2017-02-01 $34.63 $34.75 $34.38 $34.66 $21.37 1,828,141
2017-01-31 $34.43 $34.63 $34.09 $34.58 $21.33 1,756,518
2017-01-30 $34.66 $34.82 $34.16 $34.35 $21.18 1,573,710
2017-01-27 $34.81 $35.00 $34.67 $34.86 $21.50 895,960
2017-01-26 $34.85 $34.95 $34.59 $34.82 $21.47 1,506,399
2017-01-25 $34.81 $35.04 $34.77 $34.93 $21.54 1,414,827
2017-01-24 $34.87 $34.97 $34.41 $34.58 $21.33 1,809,529
2017-01-23 $34.51 $34.90 $34.33 $34.78 $21.45 1,438,717
2017-01-20 $33.63 $34.53 $33.57 $34.53 $21.29 1,610,794
2017-01-19 $34.18 $34.20 $33.51 $33.56 $20.70 1,437,651
2017-01-18 $33.96 $34.38 $33.91 $33.95 $20.94 1,233,670
2017-01-17 $34.16 $34.37 $34.04 $34.08 $21.02 1,358,712
2017-01-13 $33.97 $34.20 $33.90 $34.14 $21.05 1,014,031
2017-01-12 $33.31 $34.10 $33.25 $34.01 $20.97 1,829,970
2017-01-11 $33.26 $33.30 $32.98 $33.25 $20.50 1,742,994
2017-01-10 $33.08 $33.23 $33.02 $33.13 $20.43 1,202,262
2017-01-09 $33.41 $33.41 $32.87 $32.94 $20.31 1,335,868
2017-01-06 $33.41 $33.58 $33.26 $33.32 $20.55 1,545,898
2017-01-05 $33.40 $33.65 $33.31 $33.48 $20.65 1,125,558
2017-01-04 $33.39 $33.67 $33.28 $33.46 $20.63 1,971,655
2017-01-03 $33.10 $33.40 $32.86 $33.21 $20.48 1,044,357
2016-12-30 $33.15 $33.18 $32.91 $33.01 $20.36 754,480
2016-12-29 $32.83 $33.14 $32.83 $32.97 $20.33 1,359,798
2016-12-28 $32.83 $33.02 $32.65 $32.83 $20.25 611,730
2016-12-27 $32.92 $33.00 $32.79 $32.85 $20.26 501,799
2016-12-23 $32.96 $33.20 $32.91 $32.99 $20.34 693,967
2016-12-22 $33.26 $33.29 $32.98 $33.04 $20.38 1,480,029
2016-12-21 $33.60 $33.62 $33.34 $33.34 $20.56 1,210,950
2016-12-20 $33.47 $33.79 $33.40 $33.70 $20.78 1,466,706
2016-12-19 $33.50 $33.67 $33.32 $33.35 $20.57 1,362,912
2016-12-16 $33.29 $33.61 $33.19 $33.45 $20.63 1,632,055
2016-12-15 $33.06 $33.32 $33.00 $33.21 $20.48 1,286,511
2016-12-14 $34.04 $34.13 $33.11 $33.15 $20.44 1,916,587
2016-12-13 $33.78 $34.30 $33.78 $33.99 $20.96 1,702,906
2016-12-12 $33.27 $33.77 $33.15 $33.65 $20.75 2,633,769
2016-12-09 $33.15 $33.38 $33.11 $33.19 $20.47 2,331,130
2016-12-08 $33.33 $33.46 $33.13 $33.17 $20.46 1,513,920
2016-12-07 $32.98 $33.38 $32.78 $33.37 $20.58 1,627,468
2016-12-06 $32.71 $33.00 $32.62 $32.94 $20.31 1,250,955
2016-12-05 $32.80 $32.92 $32.55 $32.60 $20.10 1,715,155
2016-12-02 $32.78 $32.78 $32.41 $32.54 $20.07 1,807,657
2016-12-01 $33.45 $33.47 $32.57 $32.64 $20.13 1,842,747
2016-11-30 $33.68 $33.71 $33.26 $33.30 $20.54 1,662,097
2016-11-29 $33.77 $33.89 $33.43 $33.63 $20.74 1,447,320
2016-11-28 $33.78 $33.88 $33.60 $33.69 $20.78 1,224,420
2016-11-25 $33.47 $33.58 $33.29 $33.55 $20.61 503,854
2016-11-23 $33.46 $33.51 $33.16 $33.32 $20.47 815,979
2016-11-22 $33.72 $33.79 $33.42 $33.55 $20.61 1,351,632
2016-11-21 $33.92 $33.98 $33.39 $33.55 $20.61 1,325,277
2016-11-18 $33.51 $33.76 $33.38 $33.70 $20.70 1,738,120
2016-11-17 $33.02 $33.53 $32.99 $33.51 $20.59 2,371,822
2016-11-16 $32.97 $33.13 $32.78 $33.07 $20.32 1,876,764
2016-11-15 $33.00 $33.26 $32.66 $33.11 $20.34 3,647,569
2016-11-14 $32.77 $32.91 $32.04 $32.82 $20.16 4,765,687
2016-11-11 $34.49 $34.61 $32.50 $32.68 $20.08 3,590,617
2016-11-10 $34.85 $35.00 $33.83 $34.05 $20.92 2,499,807
2016-11-09 $34.50 $35.20 $34.46 $34.87 $21.42 1,609,701
2016-11-08 $35.07 $35.33 $34.94 $35.23 $21.64 1,246,576
2016-11-07 $34.86 $35.23 $34.72 $35.16 $21.60 1,173,142
2016-11-04 $34.34 $34.51 $33.98 $34.31 $21.08 1,268,859
2016-11-03 $34.33 $34.58 $34.29 $34.46 $21.17 1,103,758
2016-11-02 $34.78 $34.83 $34.26 $34.31 $21.08 1,058,793
2016-11-01 $35.15 $35.30 $34.63 $34.82 $21.39 1,358,325
2016-10-31 $34.92 $35.20 $34.86 $35.02 $21.51 966,177
2016-10-28 $34.94 $35.20 $34.86 $34.94 $21.46 1,065,898
2016-10-27 $35.48 $35.53 $34.90 $34.95 $21.47 2,358,541
2016-10-26 $35.21 $35.61 $35.17 $35.38 $21.73 790,984
2016-10-25 $35.64 $35.83 $35.42 $35.44 $21.77 1,011,892
2016-10-24 $35.77 $35.84 $35.39 $35.69 $21.92 824,733
2016-10-21 $35.42 $35.85 $35.25 $35.77 $21.97 849,786
2016-10-20 $36.09 $36.09 $35.68 $35.74 $21.96 731,439
2016-10-19 $36.14 $36.25 $35.75 $36.09 $22.17 951,441
2016-10-18 $35.79 $36.17 $35.61 $36.00 $22.12 1,030,833
2016-10-17 $35.55 $35.61 $35.34 $35.54 $21.83 836,959
2016-10-14 $36.06 $36.13 $35.41 $35.57 $21.85 1,335,027
2016-10-13 $35.24 $36.05 $34.96 $35.86 $22.03 1,987,884
2016-10-12 $35.35 $35.57 $35.17 $35.52 $21.82 1,070,769
2016-10-11 $35.59 $35.74 $35.03 $35.29 $21.68 909,003
2016-10-10 $35.68 $35.98 $35.55 $35.59 $21.86 655,585
2016-10-07 $35.70 $35.73 $35.19 $35.59 $21.86 955,578
2016-10-06 $35.59 $35.84 $35.39 $35.73 $21.95 1,356,159
2016-10-05 $35.35 $35.98 $35.29 $35.62 $21.88 1,617,981
2016-10-04 $35.41 $35.74 $35.04 $35.27 $21.67 1,997,845
2016-10-03 $35.17 $35.70 $34.99 $35.42 $21.76 1,889,737
2016-09-30 $35.60 $35.60 $35.15 $35.18 $21.61 1,653,427
2016-09-29 $35.69 $35.73 $35.16 $35.30 $21.69 1,431,418
2016-09-28 $35.09 $35.58 $34.83 $35.47 $21.79 1,525,999
2016-09-27 $34.68 $35.21 $34.36 $35.07 $21.54 1,786,786
2016-09-26 $34.81 $34.98 $34.50 $34.80 $21.38 1,240,530
2016-09-23 $35.00 $35.06 $34.69 $34.93 $21.46 1,455,310
2016-09-22 $34.65 $35.53 $34.61 $35.11 $21.57 2,963,122
2016-09-21 $33.55 $33.74 $33.22 $33.72 $20.71 1,025,265
2016-09-20 $33.31 $33.60 $33.20 $33.36 $20.49 1,297,714
2016-09-19 $32.97 $33.29 $32.68 $33.08 $20.32 1,506,193
2016-09-16 $33.07 $33.07 $32.48 $32.83 $20.17 897,058
2016-09-15 $32.60 $33.20 $32.45 $33.08 $20.32 1,174,305
2016-09-14 $32.62 $32.73 $32.38 $32.56 $20.00 1,107,756
2016-09-13 $32.87 $32.96 $32.53 $32.54 $19.99 1,553,920
2016-09-12 $32.66 $33.40 $32.55 $33.27 $20.44 1,464,436
2016-09-09 $33.58 $33.67 $32.96 $32.96 $20.25 1,367,736
2016-09-08 $34.08 $34.24 $33.83 $33.89 $20.82 1,183,149
2016-09-07 $34.27 $34.41 $34.03 $34.19 $21.00 1,146,681
2016-09-06 $34.43 $34.60 $34.10 $34.25 $21.04 749,577
2016-09-02 $34.07 $34.74 $33.96 $34.33 $21.09 996,706
2016-09-01 $33.65 $33.95 $33.50 $33.82 $20.78 831,106
2016-08-31 $33.83 $33.85 $33.51 $33.69 $20.70 1,403,635
2016-08-30 $34.15 $34.38 $33.79 $33.90 $20.83 1,039,852
2016-08-29 $33.68 $34.15 $33.68 $34.09 $20.94 1,081,234
2016-08-26 $33.99 $34.14 $33.62 $33.81 $20.69 1,183,269
2016-08-25 $34.22 $34.45 $33.84 $33.86 $20.72 1,033,153
2016-08-24 $34.45 $34.60 $34.17 $34.25 $20.96 1,119,469
2016-08-23 $34.62 $34.85 $34.56 $34.60 $21.17 925,449
2016-08-22 $34.01 $34.55 $33.94 $34.47 $21.10 739,285
2016-08-19 $34.33 $34.44 $34.06 $34.19 $20.92 1,288,212
2016-08-18 $34.80 $34.80 $34.21 $34.49 $21.11 1,687,012
2016-08-17 $34.93 $34.98 $34.45 $34.70 $21.24 669,508
2016-08-16 $34.80 $35.15 $34.67 $34.87 $21.34 978,186
2016-08-15 $35.15 $35.15 $34.72 $34.82 $21.31 1,092,633
2016-08-12 $35.58 $35.58 $34.44 $34.98 $21.41 1,568,980
2016-08-11 $35.35 $35.52 $35.13 $35.32 $21.62 1,700,191
2016-08-10 $35.34 $35.47 $35.13 $35.33 $21.62 700,198
2016-08-09 $34.86 $35.26 $34.84 $35.24 $21.57 990,205
2016-08-08 $34.67 $34.92 $34.62 $34.77 $21.28 810,675
2016-08-05 $34.37 $34.74 $34.14 $34.69 $21.23 866,572
2016-08-04 $34.18 $34.50 $34.08 $34.46 $21.09 1,064,844
2016-08-03 $33.69 $34.18 $33.66 $34.17 $20.91 1,156,927
2016-08-02 $34.44 $34.57 $33.62 $33.63 $20.58 1,351,621
2016-08-01 $34.55 $34.57 $34.30 $34.42 $21.06 576,862
2016-07-29 $34.00 $34.68 $34.00 $34.57 $21.16 895,348
2016-07-28 $34.30 $34.44 $34.12 $34.18 $20.92 733,623
2016-07-27 $34.58 $34.58 $33.96 $34.28 $20.98 870,559
2016-07-26 $34.65 $34.80 $34.47 $34.56 $21.15 867,102
2016-07-25 $34.87 $34.87 $34.61 $34.67 $21.22 830,866
2016-07-22 $34.98 $35.13 $34.81 $35.11 $21.49 594,879
2016-07-21 $35.20 $35.23 $34.86 $34.92 $21.37 597,346
2016-07-20 $35.06 $35.26 $34.95 $35.21 $21.55 626,251
2016-07-19 $35.15 $35.15 $34.76 $35.03 $21.44 882,202
2016-07-18 $35.30 $35.37 $35.04 $35.34 $21.63 942,768
2016-07-15 $35.49 $35.61 $35.28 $35.35 $21.63 660,900
2016-07-14 $35.40 $35.63 $34.97 $35.49 $21.72 1,262,740
2016-07-13 $34.69 $35.19 $34.62 $34.99 $21.41 1,050,079
2016-07-12 $34.50 $34.78 $34.18 $34.72 $21.25 1,116,934
2016-07-11 $33.97 $34.38 $33.83 $34.13 $20.89 1,162,317
2016-07-08 $33.65 $34.11 $33.48 $33.84 $20.71 1,044,132
2016-07-07 $33.92 $34.01 $33.06 $33.28 $20.37 814,917
2016-07-06 $33.33 $33.77 $33.00 $33.75 $20.65 1,323,607
2016-07-05 $33.47 $33.91 $33.37 $33.45 $20.47 1,844,581
2016-07-01 $33.07 $33.38 $33.03 $33.28 $20.37 603,270
2016-06-30 $33.18 $33.32 $32.53 $33.07 $20.24 2,341,686
2016-06-29 $32.82 $33.22 $32.74 $33.09 $20.25 1,110,705
2016-06-28 $32.51 $32.80 $32.16 $32.46 $19.86 1,528,575
2016-06-27 $32.55 $32.79 $31.80 $32.10 $19.64 2,213,022
2016-06-24 $32.46 $33.48 $32.44 $33.00 $20.20 2,042,112
2016-06-23 $34.84 $34.96 $34.25 $34.41 $21.06 1,186,684
2016-06-22 $34.56 $34.99 $34.29 $34.30 $20.99 1,385,271
2016-06-21 $34.06 $34.67 $33.72 $34.44 $21.08 1,576,198
2016-06-20 $34.13 $34.81 $33.86 $33.87 $20.73 2,195,202
2016-06-17 $33.02 $34.59 $33.02 $34.10 $20.87 5,735,325
2016-06-16 $32.59 $33.10 $32.21 $33.10 $20.26 3,220,375
2016-06-15 $33.41 $33.41 $32.87 $32.90 $20.13 3,808,644
2016-06-14 $34.13 $34.20 $33.28 $33.33 $20.40 3,145,140
2016-06-13 $35.04 $35.32 $34.07 $34.16 $20.91 3,440,184
2016-06-10 $35.70 $36.16 $35.53 $35.74 $21.87 2,206,525
2016-06-09 $35.35 $36.00 $35.29 $35.89 $21.96 1,094,130
2016-06-08 $35.90 $35.98 $35.20 $35.62 $21.80 1,197,910
2016-06-07 $35.30 $35.67 $35.16 $35.60 $21.79 1,143,559
2016-06-06 $35.50 $35.56 $34.90 $35.13 $21.50 1,299,520
2016-06-03 $35.39 $35.50 $34.87 $35.41 $21.67 1,258,707
2016-06-02 $34.95 $35.27 $34.82 $35.27 $21.58 598,462
2016-06-01 $34.93 $35.29 $34.83 $35.18 $21.53 706,914
2016-05-31 $35.61 $35.68 $34.98 $35.10 $21.48 1,271,106
2016-05-27 $34.87 $35.79 $34.82 $35.72 $21.86 1,120,917
2016-05-26 $35.30 $35.50 $35.00 $35.16 $21.52 693,616
2016-05-25 $35.45 $35.48 $34.95 $35.30 $21.52 1,247,788
2016-05-24 $34.22 $35.29 $34.12 $35.11 $21.41 2,350,372
2016-05-23 $33.81 $34.06 $33.64 $34.00 $20.73 565,159
2016-05-20 $33.52 $34.06 $33.52 $33.89 $20.66 898,156
2016-05-19 $33.78 $33.78 $32.91 $33.48 $20.41 1,930,992
2016-05-18 $33.81 $34.31 $33.44 $33.97 $20.71 2,061,636
2016-05-17 $34.22 $34.38 $33.68 $34.06 $20.77 2,228,754
2016-05-16 $33.30 $34.66 $33.25 $34.49 $21.03 2,765,655
2016-05-13 $33.74 $33.74 $32.59 $33.18 $20.23 2,112,519
2016-05-12 $34.20 $34.29 $33.36 $33.78 $20.60 1,342,666
2016-05-11 $34.23 $34.49 $33.77 $33.89 $20.66 847,686
2016-05-10 $33.70 $34.33 $33.66 $34.22 $20.86 1,148,956
2016-05-09 $33.73 $33.76 $33.34 $33.56 $20.46 878,887
2016-05-06 $33.57 $33.87 $33.33 $33.81 $20.61 1,031,820
2016-05-05 $34.05 $34.14 $33.53 $33.78 $20.60 1,118,131
2016-05-04 $33.12 $33.97 $33.08 $33.87 $20.65 1,332,345
2016-05-03 $33.67 $33.73 $33.11 $33.38 $20.35 787,198
2016-05-02 $33.82 $34.13 $33.45 $33.98 $20.72 995,097
2016-04-29 $34.13 $34.14 $33.69 $33.82 $20.62 808,767
2016-04-28 $34.21 $34.58 $34.01 $34.14 $20.82 977,614
2016-04-27 $34.15 $34.45 $33.97 $34.35 $20.94 1,018,564
2016-04-26 $34.07 $34.60 $34.00 $34.11 $20.80 1,777,884
2016-04-25 $33.68 $34.06 $33.49 $34.06 $20.77 2,218,974
2016-04-22 $33.09 $33.83 $32.92 $33.75 $20.58 2,177,922
2016-04-21 $34.21 $34.25 $33.10 $33.15 $20.21 2,777,980
2016-04-20 $33.99 $34.47 $33.99 $34.23 $20.87 955,767
2016-04-19 $34.10 $34.11 $33.70 $34.05 $20.76 1,009,707
2016-04-18 $33.27 $33.92 $33.18 $33.83 $20.63 1,304,953
2016-04-15 $33.28 $33.51 $33.20 $33.47 $20.41 887,394
2016-04-14 $33.26 $33.38 $32.97 $33.28 $20.29 1,579,753
2016-04-13 $33.57 $33.77 $33.13 $33.28 $20.29 1,109,902
2016-04-12 $32.95 $33.50 $32.95 $33.36 $20.34 1,375,416
2016-04-11 $33.35 $33.59 $32.91 $32.96 $20.10 995,494
2016-04-08 $33.26 $33.70 $33.05 $33.19 $20.24 1,209,897
2016-04-07 $32.65 $32.81 $32.19 $32.77 $19.98 2,482,722
2016-04-06 $32.76 $33.11 $32.73 $32.93 $20.08 1,421,865
2016-04-05 $32.30 $32.84 $32.16 $32.78 $19.99 1,601,701
2016-04-04 $34.31 $34.42 $32.73 $32.80 $20.00 4,527,036
2016-04-01 $34.45 $34.65 $34.20 $34.61 $21.10 1,248,706
2016-03-31 $34.92 $35.33 $34.66 $34.79 $21.21 1,186,779
2016-03-30 $34.65 $35.25 $34.65 $34.91 $21.29 1,168,215
2016-03-29 $33.64 $34.45 $33.48 $34.38 $20.96 2,031,022
2016-03-28 $33.65 $33.90 $33.65 $33.75 $20.58 2,921,457
2016-03-24 $33.84 $33.87 $33.39 $33.69 $20.54 1,373,457
2016-03-23 $34.57 $34.60 $33.98 $34.04 $20.76 923,374
2016-03-22 $34.00 $34.54 $33.68 $34.46 $21.01 1,905,609
2016-03-21 $34.38 $34.60 $34.06 $34.40 $20.97 1,404,847
2016-03-18 $35.05 $35.09 $34.34 $34.36 $20.95 2,919,871
2016-03-17 $34.14 $35.10 $34.00 $34.98 $21.33 3,428,325
2016-03-16 $33.08 $34.10 $33.08 $34.05 $20.76 2,908,113
2016-03-15 $32.78 $33.32 $32.78 $33.21 $20.25 1,991,928
2016-03-14 $33.08 $33.17 $32.74 $33.00 $20.12 1,394,946
2016-03-11 $32.46 $33.16 $32.40 $33.05 $20.15 1,558,786
2016-03-10 $32.38 $32.74 $31.69 $32.00 $19.51 1,418,419
2016-03-09 $31.98 $32.46 $31.84 $32.22 $19.65 1,666,908
2016-03-08 $31.58 $31.86 $31.16 $31.76 $19.36 1,321,239
2016-03-07 $31.64 $32.06 $31.42 $31.81 $19.40 1,781,466
2016-03-04 $31.39 $32.00 $31.22 $31.99 $19.51 2,198,745
2016-03-03 $31.11 $31.40 $31.05 $31.26 $19.06 1,667,983
2016-03-02 $32.01 $32.02 $30.93 $31.26 $19.06 2,759,203
2016-03-01 $30.99 $32.17 $30.96 $32.15 $19.60 3,108,895
2016-02-29 $31.03 $31.21 $30.49 $30.66 $18.69 2,029,425
2016-02-26 $31.11 $31.50 $30.76 $30.99 $18.90 1,655,626
2016-02-25 $30.70 $30.95 $30.42 $30.93 $18.86 1,840,540
2016-02-24 $30.04 $30.75 $29.68 $30.73 $18.66 2,437,045
2016-02-23 $30.68 $30.98 $30.43 $30.46 $18.49 2,771,703
2016-02-22 $30.84 $31.34 $30.73 $30.88 $18.75 2,400,090
2016-02-19 $30.72 $30.82 $30.35 $30.37 $18.44 1,838,932
2016-02-18 $31.14 $31.33 $30.77 $30.94 $18.79 2,436,249
2016-02-17 $30.02 $31.42 $29.98 $31.10 $18.88 3,731,101
2016-02-16 $29.10 $29.67 $28.85 $29.63 $17.99 2,471,640
2016-02-12 $27.91 $28.99 $27.71 $28.69 $17.42 4,550,971
2016-02-11 $27.12 $27.48 $26.97 $27.30 $16.58 5,615,880
2016-02-10 $27.74 $28.13 $27.66 $27.77 $16.86 3,777,991
2016-02-09 $27.31 $27.98 $27.31 $27.56 $16.73 4,149,189
2016-02-08 $28.45 $28.45 $27.33 $27.63 $16.78 2,792,773
2016-02-05 $29.40 $29.59 $28.77 $28.82 $17.50 1,627,689
2016-02-04 $28.98 $29.53 $28.79 $29.50 $17.91 2,115,784
2016-02-03 $29.22 $29.37 $28.58 $28.93 $17.57 2,117,332
2016-02-02 $29.20 $29.39 $28.76 $28.93 $17.57 1,617,291
2016-02-01 $29.78 $29.91 $29.24 $29.81 $18.10 1,204,260
2016-01-29 $29.84 $30.22 $29.66 $29.96 $18.19 2,077,453
2016-01-28 $29.22 $30.08 $29.16 $29.66 $18.01 3,478,942
2016-01-27 $28.72 $29.50 $28.63 $29.02 $17.62 1,929,858
2016-01-26 $28.59 $29.07 $28.51 $28.86 $17.52 2,006,545
2016-01-25 $28.72 $28.84 $28.27 $28.36 $17.22 2,800,230
2016-01-22 $28.68 $29.04 $28.49 $28.88 $17.54 3,687,291
2016-01-21 $27.50 $28.31 $27.43 $28.02 $17.01 3,534,523
2016-01-20 $27.31 $27.66 $26.13 $27.40 $16.64 3,568,870
2016-01-19 $28.13 $28.30 $27.53 $27.75 $16.85 2,824,923
2016-01-15 $28.22 $28.36 $27.63 $27.78 $16.87 3,564,112
2016-01-14 $28.61 $29.36 $28.30 $29.11 $17.67 2,283,922
2016-01-13 $29.07 $29.53 $28.41 $28.54 $17.33 3,650,340
2016-01-12 $29.03 $29.32 $28.76 $28.99 $17.60 2,748,481
2016-01-11 $28.63 $28.86 $28.42 $28.81 $17.49 2,931,924
2016-01-08 $28.95 $28.95 $28.34 $28.41 $17.25 3,289,872
2016-01-07 $28.91 $29.14 $28.64 $28.73 $17.44 3,888,982
2016-01-06 $29.85 $29.98 $29.28 $29.54 $17.94 4,017,555
2016-01-05 $30.46 $30.61 $30.11 $30.36 $18.43 2,617,641
2016-01-04 $31.04 $31.04 $29.97 $30.35 $18.43 2,663,181
2015-12-31 $31.71 $31.83 $31.36 $31.53 $19.14 1,294,287
2015-12-30 $32.00 $32.25 $31.86 $31.92 $19.38 869,772
2015-12-29 $32.10 $32.34 $31.86 $32.12 $19.50 997,813
2015-12-28 $32.08 $32.29 $31.78 $31.96 $19.41 720,741
2015-12-24 $31.89 $32.35 $31.86 $32.15 $19.52 614,044
2015-12-23 $31.68 $32.20 $31.39 $31.89 $19.36 1,623,312
2015-12-22 $31.40 $31.60 $31.06 $31.50 $19.13 1,207,749
2015-12-21 $31.65 $31.92 $30.94 $31.25 $18.97 1,760,500
2015-12-18 $31.69 $31.99 $31.40 $31.43 $19.08 1,866,285
2015-12-17 $32.31 $32.50 $31.81 $31.96 $19.41 1,229,506
2015-12-16 $31.88 $32.39 $31.70 $32.33 $19.63 1,510,668
2015-12-15 $31.53 $31.80 $31.32 $31.58 $19.17 2,143,696
2015-12-14 $31.63 $31.91 $30.94 $31.35 $19.03 1,784,548
2015-12-11 $31.99 $32.16 $31.47 $31.59 $19.18 1,190,836
2015-12-10 $32.41 $32.78 $32.32 $32.44 $19.70 1,300,717
2015-12-09 $32.62 $32.96 $32.17 $32.45 $19.70 1,490,050
2015-12-08 $33.24 $33.24 $32.56 $32.60 $19.79 2,165,032
2015-12-07 $34.08 $34.18 $33.37 $33.47 $20.32 1,787,575
2015-12-04 $33.99 $34.42 $33.88 $34.35 $20.86 1,240,533
2015-12-03 $34.19 $34.35 $33.81 $34.00 $20.64 1,139,775
2015-12-02 $34.66 $34.89 $33.96 $34.15 $20.74 1,523,431
2015-12-01 $34.39 $34.83 $34.34 $34.73 $21.09 1,122,066
2015-11-30 $34.15 $34.54 $33.94 $34.34 $20.85 1,308,963
2015-11-27 $34.00 $34.21 $33.89 $34.14 $20.73 360,456
2015-11-25 $34.10 $34.46 $33.93 $34.01 $20.65 678,780
2015-11-24 $33.97 $34.49 $33.79 $34.16 $20.67 1,330,870
2015-11-23 $34.32 $34.49 $34.03 $34.08 $20.62 1,128,075
2015-11-20 $34.37 $34.85 $34.28 $34.34 $20.78 1,100,794
2015-11-19 $33.92 $34.31 $33.92 $34.26 $20.73 978,454
2015-11-18 $33.71 $34.13 $33.38 $34.01 $20.58 1,707,639
2015-11-17 $33.36 $33.90 $33.24 $33.40 $20.21 1,760,292
2015-11-16 $33.19 $33.47 $32.93 $33.31 $20.15 1,556,800
2015-11-13 $33.06 $33.36 $32.84 $33.18 $20.08 1,997,967
2015-11-12 $33.38 $33.65 $32.91 $33.21 $20.09 1,808,685
2015-11-11 $33.46 $33.95 $33.35 $33.62 $20.34 1,419,492
2015-11-10 $32.55 $33.52 $32.27 $33.34 $20.17 2,224,819
2015-11-09 $34.33 $34.40 $32.34 $32.58 $19.71 3,052,713
2015-11-06 $35.12 $35.12 $34.16 $34.44 $20.84 1,295,412
2015-11-05 $34.72 $34.84 $34.34 $34.74 $21.02 1,264,920
2015-11-04 $35.14 $35.20 $34.62 $34.74 $21.02 1,050,021
2015-11-03 $34.75 $35.15 $34.25 $35.09 $21.23 1,445,863
2015-11-02 $34.93 $35.17 $34.81 $34.92 $21.13 1,863,642
2015-10-30 $35.39 $35.42 $34.93 $34.97 $21.16 1,664,977
2015-10-29 $35.25 $35.63 $34.83 $35.41 $21.42 1,640,445
2015-10-28 $35.60 $35.68 $34.78 $35.27 $21.34 1,869,139
2015-10-27 $35.23 $35.70 $35.17 $35.43 $21.44 1,288,614
2015-10-26 $35.47 $35.56 $35.24 $35.44 $21.44 1,227,237
2015-10-23 $35.40 $35.44 $35.10 $35.29 $21.35 1,609,902
2015-10-22 $34.63 $35.64 $34.53 $35.14 $21.26 1,598,713
2015-10-21 $34.74 $34.80 $34.19 $34.43 $20.83 1,178,737
2015-10-20 $34.28 $34.90 $34.23 $34.67 $20.98 1,514,758
2015-10-19 $33.98 $34.37 $33.87 $34.18 $20.68 1,097,356
2015-10-16 $33.53 $34.28 $33.53 $34.09 $20.63 1,243,621
2015-10-15 $33.57 $33.67 $33.26 $33.44 $20.23 1,206,003
2015-10-14 $33.22 $33.63 $33.18 $33.37 $20.19 1,246,680
2015-10-13 $33.25 $33.51 $33.04 $33.18 $20.08 1,037,569
2015-10-12 $33.54 $33.72 $33.30 $33.38 $20.20 629,148
2015-10-09 $33.06 $33.61 $33.03 $33.55 $20.30 2,217,159
2015-10-08 $32.72 $33.19 $32.60 $33.10 $20.03 1,359,913
2015-10-07 $32.70 $32.84 $32.43 $32.74 $19.81 1,152,468
2015-10-06 $32.56 $32.66 $32.25 $32.43 $19.62 1,345,683
2015-10-05 $32.35 $32.70 $32.25 $32.59 $19.72 1,807,435
2015-10-02 $31.33 $32.03 $31.19 $31.99 $19.36 1,824,177
2015-10-01 $31.78 $31.83 $31.17 $31.60 $19.12 2,852,893
2015-09-30 $30.47 $31.54 $30.32 $31.44 $19.02 4,522,144
2015-09-29 $30.30 $30.46 $29.87 $29.91 $18.10 2,389,572
2015-09-28 $31.10 $31.12 $30.28 $30.28 $18.32 2,699,859
2015-09-25 $31.03 $31.53 $30.81 $31.31 $18.94 1,796,377
2015-09-24 $30.44 $30.92 $30.35 $30.76 $18.61 2,180,124
2015-09-23 $30.96 $31.19 $30.71 $30.76 $18.61 1,767,042
2015-09-22 $31.00 $31.13 $30.67 $30.92 $18.71 2,315,448
2015-09-21 $31.01 $31.54 $30.83 $31.40 $19.00 2,027,430
2015-09-18 $30.48 $31.12 $30.48 $30.89 $18.69 2,268,888
2015-09-17 $30.92 $31.31 $30.69 $30.93 $18.71 2,376,759
2015-09-16 $30.90 $31.15 $30.89 $31.00 $18.76 2,336,958
2015-09-15 $30.72 $30.89 $30.41 $30.84 $18.66 2,409,000
2015-09-14 $30.90 $31.04 $30.53 $30.57 $18.50 3,119,611
2015-09-11 $30.78 $30.93 $30.57 $30.85 $18.67 2,493,375
2015-09-10 $30.82 $31.21 $30.75 $30.92 $18.71 1,609,596
2015-09-09 $31.52 $31.73 $30.81 $30.87 $18.68 1,677,117
2015-09-08 $31.01 $31.30 $30.88 $31.16 $18.85 2,386,264
2015-09-04 $31.06 $31.08 $30.43 $30.65 $18.54 2,075,106
2015-09-03 $31.17 $31.52 $30.95 $31.43 $19.02 2,447,520
2015-09-02 $30.92 $31.11 $30.38 $31.00 $18.76 4,631,943
2015-09-01 $30.66 $30.98 $30.38 $30.77 $18.62 4,716,496
2015-08-31 $31.94 $32.20 $31.15 $31.45 $19.03 2,536,012
2015-08-28 $31.76 $32.05 $31.46 $32.04 $19.39 1,398,094
2015-08-27 $31.71 $32.17 $31.50 $31.94 $19.33 2,466,079
2015-08-26 $30.95 $31.53 $30.28 $31.43 $18.95 4,154,905
2015-08-25 $31.73 $31.79 $30.10 $30.10 $18.14 3,947,802
2015-08-24 $30.17 $31.68 $29.83 $30.70 $18.51 5,312,116
2015-08-21 $32.88 $33.06 $31.92 $31.93 $19.25 3,431,460
2015-08-20 $33.67 $33.74 $33.20 $33.23 $20.03 1,944,753
2015-08-19 $34.50 $34.58 $33.72 $34.05 $20.52 2,682,183
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.